1720767620000|2024-07-12 07:00:20|384.9|380.9|383.9|381.1|384.9|381.1|383.9|380.9|3216
1720767630000|2024-07-12 07:00:30|||||||||3110
1720767660000|2024-07-12 07:01:00|383.6||383.6||383.6||383.6||0
1720767690000|2024-07-12 07:01:30|||||||||130
1720767700000|2024-07-12 07:01:40|||||||||79
1720767710000|2024-07-12 07:01:50|||||||||2285
1720767720000|2024-07-12 07:02:00|||||||||4346
1720767730000|2024-07-12 07:02:10|||||||||1078
1720767750000|2024-07-12 07:02:30|386.1|383.6|386.1|384|386.1|384|386.1|383.6|1901
1720767760000|2024-07-12 07:02:40||384.1||384.2||384.2||384.1|0
1720767770000|2024-07-12 07:02:50|386|384.3|386|384.3|386|384.3|386|384.3|0
1720767790000|2024-07-12 07:03:10|||||||||92
1720767820000|2024-07-12 07:03:40|||||||||232
1720767840000|2024-07-12 07:04:00|||||||||3017
1720767850000|2024-07-12 07:04:10|||||||||82
1720767870000|2024-07-12 07:04:30|||||||||3660
1720767880000|2024-07-12 07:04:40|||||||||800
1720767910000|2024-07-12 07:05:10|||||||||917
1720767920000|2024-07-12 07:05:20|||||||||266
1720767930000|2024-07-12 07:05:30|||||||||144
1720767960000|2024-07-12 07:06:00|||||||||17
1720767990000|2024-07-12 07:06:30|||||||||1500
1720768000000|2024-07-12 07:06:40|||||||||1740
1720768010000|2024-07-12 07:06:50|||||||||11506
1720768020000|2024-07-12 07:07:00|388.3|386.2|389.9|387.4|389.9|387.4|388.3|386.2|1541
1720768040000|2024-07-12 07:07:20|||||||||318
1720768050000|2024-07-12 07:07:30|389.8||389.5||389.8||389.5||32135
1720768060000|2024-07-12 07:07:40|389.4||389.4||389.4||389.4||25
1720768080000|2024-07-12 07:08:00|||||||||26
1720768090000|2024-07-12 07:08:10|387.9|386.2|387.3|385.4|388|386.2|387.3|385.4|522
1720768110000|2024-07-12 07:08:30|||||||||2
1720768120000|2024-07-12 07:08:40|||||||||1
1720768140000|2024-07-12 07:09:00|||||||||871
1720768170000|2024-07-12 07:09:30|||||||||10700
1720768180000|2024-07-12 07:09:40|||||||||10
1720768190000|2024-07-12 07:09:50|||||||||3000
1720768210000|2024-07-12 07:10:10|386.6|385.3|386.6|384.7|386.6|385.4|386.6|384.7|519
1720768220000|2024-07-12 07:10:20|386.5|384.5|386.3|384.4|386.5|384.5|386.3|384.4|0
1720768240000|2024-07-12 07:10:40|386.1|384|386.1|384|386.1|384|386.1|384|0
1720768250000|2024-07-12 07:10:50|386||385.9||386||385.9||0
1720768260000|2024-07-12 07:11:00|385.8|383.8|385.8|383.8|385.8|383.8|385.8|383.8|1673
1720768270000|2024-07-12 07:11:10||383.9||383.9||383.9||383.9|370
1720768280000|2024-07-12 07:11:20||384.4||384.4||384.4||384.4|200
1720768320000|2024-07-12 07:12:00|||||||||2579
1720768370000|2024-07-12 07:12:50|385.7||385.7||385.7||385.7||74
1720768400000|2024-07-12 07:13:20|||||||||900
1720768410000|2024-07-12 07:13:30|||||||||4070
1720768430000|2024-07-12 07:13:50|||||||||3600
1720768450000|2024-07-12 07:14:10|385.6|384.1|385.6|384.1|385.6|384.1|385.6|384.1|613
1720768490000|2024-07-12 07:14:50|385.5|383.8|385|383.9|385.5|383.9|384.9|383.6|730
1720768500000|2024-07-12 07:15:00|384.9|383.8|384.9|383.6|384.9|383.8|384.9|383.6|0
1720768540000|2024-07-12 07:15:40|||||||||2846
1720768550000|2024-07-12 07:15:50|||||||||507
1720768600000|2024-07-12 07:16:40|384.8||384.8||384.8||384.8||176
1720768630000|2024-07-12 07:17:10|||||||||100
1720768640000|2024-07-12 07:17:20|384.7||384.7||384.7||384.7||120
1720768660000|2024-07-12 07:17:40|||||||||8
1720768690000|2024-07-12 07:18:10|384.8||384.8||384.8||384.8||7776
1720768700000|2024-07-12 07:18:20||384.1||383.6||384.1||383.6|97
1720768720000|2024-07-12 07:18:40|384.7||384.7||384.7||384.7||257
1720768740000|2024-07-12 07:19:00|||||||||498
1720768750000|2024-07-12 07:19:10|384.6||384.6||384.6||384.6||0
1720768780000|2024-07-12 07:19:40|||||||||6983
1720768790000|2024-07-12 07:19:50|||||||||2532
1720768810000|2024-07-12 07:20:10|384.5||384.6||384.6||384.5||424
1720768830000|2024-07-12 07:20:30||383.7||383.6||383.7||383.6|468
1720768840000|2024-07-12 07:20:40||383.7||383.7||383.7||383.7|0
1720768850000|2024-07-12 07:20:50|384.8|383.9|384.8|383.9|384.8|383.9|384.8|383.9|1018
1720768870000|2024-07-12 07:21:10|384.2|383|384|383|384.2|383|384|383|1340
1720768900000|2024-07-12 07:21:40|||||||||1
1720768910000|2024-07-12 07:21:50|||||||||1500
1720768980000|2024-07-12 07:23:00|||||||||302
1720769020000|2024-07-12 07:23:40|382.7|381.5|382.5|381.5|382.7|381.5|382.5|381.5|545
1720769030000|2024-07-12 07:23:50|||||||||2
1720769060000|2024-07-12 07:24:20||381.6||381.6||381.6||381.6|2
1720769070000|2024-07-12 07:24:30|382.4|381.5|382.4|381.5|382.4|381.5|382.4|381.5|1705
1720769130000|2024-07-12 07:25:30||381.6||381.6||381.6||381.6|0
1720769150000|2024-07-12 07:25:50|383.3|382.1|383.3|382.1|383.3|382.1|383.3|382.1|679
1720769270000|2024-07-12 07:27:50|||||||||7792
1720769350000|2024-07-12 07:29:10|||||||||363
1720769390000|2024-07-12 07:29:50|384.5|383.7|384.8|383.7|384.8|383.7|384.5|383.7|476
1720769400000|2024-07-12 07:30:00|384.7||384.8||384.8||384.7||200
1720769420000|2024-07-12 07:30:20|384.9||384.9||384.9||384.9||0
1720769430000|2024-07-12 07:30:30|385|383.9|385.7|385.2|385.7|385.2|385|383.9|1217
1720769440000|2024-07-12 07:30:40|385.4|385.4|386.4|385.4|386.4|385.4|385.4|385.4|397
1720769450000|2024-07-12 07:30:50|386.6|385.7|386.7|385.7|386.7|385.7|386.6|385.7|0
1720769460000|2024-07-12 07:31:00|387.2|386.1|387.2|386.3|387.2|386.3|387.2|386.1|0
1720769470000|2024-07-12 07:31:10|386.7|385.8|386.7|385.8|386.7|385.8|386.7|385.8|572
1720769480000|2024-07-12 07:31:20|386.9|385.9|386.9|385.9|386.9|385.9|386.9|385.9|6808
1720769490000|2024-07-12 07:31:30|||||||||1285
1720769540000|2024-07-12 07:32:20|||||||||72
1720769550000|2024-07-12 07:32:30|387.8|386.5|388.1|387|388.1|387|387.8|386.5|527
1720769560000|2024-07-12 07:32:40|388.5|387.2|388.5|387.2|388.5|387.2|388.5|387.2|255
1720769570000|2024-07-12 07:32:50|||||||||4792
1720769580000|2024-07-12 07:33:00||387.3||387.3||387.3||387.3|75
1720769590000|2024-07-12 07:33:10|388.9|387.5|388|387.3|388.9|387.5|388|387.3|816
1720769620000|2024-07-12 07:33:40|388.4|387.2|388.4|387.2|388.4|387.2|388.4|387.2|654
1720769630000|2024-07-12 07:33:50|||||||||1382
1720769650000|2024-07-12 07:34:10|||||||||260
1720769660000|2024-07-12 07:34:20|||||||||1300
1720769670000|2024-07-12 07:34:30|||||||||1200
1720769710000|2024-07-12 07:35:10|||||||||50
1720769850000|2024-07-12 07:37:30|||||||||330
1720769860000|2024-07-12 07:37:40|||||||||627
1720769870000|2024-07-12 07:37:50|388||388||388||388||0
1720769880000|2024-07-12 07:38:00|387.1|385.6|386.3|385.1|387.1|385.6|386.3|385.1|130
1720769890000|2024-07-12 07:38:10|386.2|385.2|386.2|385.2|386.2|385.2|386.2|385.2|424
1720769910000|2024-07-12 07:38:30||385.1||385.1||385.1||384.9|0
1720769950000|2024-07-12 07:39:10|386||386.1||386.1||386||3
1720769960000|2024-07-12 07:39:20|||||||||70
1720769970000|2024-07-12 07:39:30|386.8|385.6|386.8|385.4|386.8|385.6|386.8|385.4|1781
1720769980000|2024-07-12 07:39:40|||||||||626
1720769990000|2024-07-12 07:39:50||385.2||385.2||385.2||385.2|0
1720770000000|2024-07-12 07:40:00||385.3||385.3||385.3||385.2|0
1720770020000|2024-07-12 07:40:20|||||||||75
1720770030000|2024-07-12 07:40:30|387.8|386.4|386.9|385.8|387.8|386.4|386.9|385.8|1584
1720770040000|2024-07-12 07:40:40||385.9||385.8||385.9||385.8|1607
1720770060000|2024-07-12 07:41:00|386.6|385.3|386.6|385.3|386.6|385.3|386.6|385.3|636
1720770070000|2024-07-12 07:41:10|385.9|384.7|385.8|384.7|385.9|384.7|385.8|384.7|38
1720770080000|2024-07-12 07:41:20|||||||||841
1720770130000|2024-07-12 07:42:10|||||||||419
1720770230000|2024-07-12 07:43:50|||||||||126
1720770240000|2024-07-12 07:44:00|||||||||500
1720770260000|2024-07-12 07:44:20|||||||||288
1720770270000|2024-07-12 07:44:30||384.8||384.8||384.8||384.8|278
1720770280000|2024-07-12 07:44:40|||||||||1030
1720770330000|2024-07-12 07:45:30|385.5|384.4|385.4|384.5|385.5|384.5|385.2|384.3|3541
1720770350000|2024-07-12 07:45:50||384.4||384.3||384.4||384.3|0
1720770360000|2024-07-12 07:46:00|||||||||25
1720770370000|2024-07-12 07:46:10|385.3|384.8|385.3|384.3|385.3|384.8|385.3|384.3|256
1720770390000|2024-07-12 07:46:30|385.2|383.7|384.7|383.7|385.2|383.7|384.7|383.7|259
1720770400000|2024-07-12 07:46:40|384.5|383.1|384.6|383.4|384.6|383.4|384.3|383.1|6264
1720770410000|2024-07-12 07:46:50|||||||||514
1720770420000|2024-07-12 07:47:00|385|384.1|385.3|384.3|385.3|384.3|385|384.1|326
1720770480000|2024-07-12 07:48:00|||||||||25
1720770510000|2024-07-12 07:48:30|385.7|384.6|385.9|385|385.9|385|385.7|384.6|650
1720770520000|2024-07-12 07:48:40||384.8||384.8||384.8||384.8|0
1720770540000|2024-07-12 07:49:00||385||385||385||385|0
1720770570000|2024-07-12 07:49:30||385.1||385.1||385.1||385.1|0
1720770580000|2024-07-12 07:49:40|386.1|385.2|386.1|385.4|386.1|385.4|386.1|385.2|2848
1720770590000|2024-07-12 07:49:50|387.2|386.1|387.2|386.1|387.2|386.1|387.2|386.1|24
1720770600000|2024-07-12 07:50:00|||||||||3000
1720770620000|2024-07-12 07:50:20|387.3|386.5|387.4|386.8|387.4|386.8|387.3|386.5|1222
1720770630000|2024-07-12 07:50:30|388|387.1|388|387.2|388|387.2|388|387.1|117
1720770640000|2024-07-12 07:50:40||387.1||387.1||387.1||387.1|0
1720770650000|2024-07-12 07:50:50|||||||||29
1720770660000|2024-07-12 07:51:00|387.9||387.9||387.9||387.9||250
1720770670000|2024-07-12 07:51:10|387.7|386.6|387.7|386.6|387.7|386.6|387.7|386.6|293
1720770690000|2024-07-12 07:51:30|387.5|386.5|387.5|386.5|387.5|386.5|387.5|386.5|36
1720770770000|2024-07-12 07:52:50|||||||||5555
1720770790000|2024-07-12 07:53:10|387.3|386.2|386.9|386.2|387.3|386.2|386.9|386.2|983
1720770830000|2024-07-12 07:53:50|386.7|385.6|386.6|385.5|386.7|385.6|386.6|385.4|1748
1720770860000|2024-07-12 07:54:20||385.4||385.4||385.4||385.4|2
1720770870000|2024-07-12 07:54:30|||||||||45000
1720770880000|2024-07-12 07:54:40||385.1||385.1||385.1||385.1|0
1720770890000|2024-07-12 07:54:50||385.2||385.2||385.2||385.2|0
1720770920000|2024-07-12 07:55:20|386.5|385.3|386.5|385.3|386.5|385.3|386.5|385.3|55
1720770930000|2024-07-12 07:55:30||385.2||385.2||385.2||385.2|0
1720770940000|2024-07-12 07:55:40|386.4|385.3|386.4|385.3|386.4|385.3|386.4|385.3|1073
1720770950000|2024-07-12 07:55:50||385.2||385.2||385.2||385.2|2
1720770970000|2024-07-12 07:56:10|386.9|386.2|386.5|385.6|386.9|386.2|386.5|385.6|1591
1720771040000|2024-07-12 07:57:20|||||||||351
1720771060000|2024-07-12 07:57:40|386.4|385.4|386.3|385.4|386.4|385.4|386.3|385.4|179
1720771070000|2024-07-12 07:57:50|385.8|384.7|385.8|384.4|385.8|384.7|385.8|384.4|1417
1720771080000|2024-07-12 07:58:00|385.7|384.6|385.7|384.6|385.7|384.6|385.7|384.5|926
1720771090000|2024-07-12 07:58:10||384.5||384.6||384.6||384.5|0
1720771100000|2024-07-12 07:58:20|385.8|384.7|385.8|384.7|385.8|384.7|385.8|384.7|0
1720771190000|2024-07-12 07:59:50||384.8||384.8||384.8||384.8|1326
1720771200000|2024-07-12 08:00:00|385.7||385.8||385.8||385.7||3934
1720771250000|2024-07-12 08:00:50||384.9||384.9||384.9||384.9|0
1720771260000|2024-07-12 08:01:00|385.9|385.1|385.9|385.3|385.9|385.3|385.9|385.1|920
1720771290000|2024-07-12 08:01:30|||||||||30
1720771310000|2024-07-12 08:01:50|385.8||385.8||385.8||385.8||502
1720771320000|2024-07-12 08:02:00||385||385||385||385|291
1720771330000|2024-07-12 08:02:10|||||||||51
1720771340000|2024-07-12 08:02:20||385.1||385.1||385.1||385.1|990
1720771350000|2024-07-12 08:02:30||385||385||385||385|0
1720771360000|2024-07-12 08:02:40|||||||||466
1720771380000|2024-07-12 08:03:00|||||||||254
1720771390000|2024-07-12 08:03:10|||||||||277
1720771410000|2024-07-12 08:03:30|||||||||6
1720771460000|2024-07-12 08:04:20|||||||||33
1720771470000|2024-07-12 08:04:30|385.9|385.6|385.9|385.6|385.9|385.6|385.9|385.6|1253
1720771480000|2024-07-12 08:04:40||385.2||385.2||385.2||385.2|5036
1720771490000|2024-07-12 08:04:50|385.8|384.9|385.7|384.8|385.8|384.9|385.7|384.8|1136
1720771570000|2024-07-12 08:06:10|385.6|384.6|385.6|384.6|385.6|384.6|385.6|384.6|732
1720771650000|2024-07-12 08:07:30||384.7||384.7||384.7||384.7|0
1720771720000|2024-07-12 08:08:40|||||||||2375
1720771750000|2024-07-12 08:09:10|||||||||256
1720771810000|2024-07-12 08:10:10|385.5|385|385.7|385|385.7|385|385.5|385|4266
1720771820000|2024-07-12 08:10:20|385.6|384.9|385.6|384.9|385.6|384.9|385.6|384.9|434
1720771880000|2024-07-12 08:11:20|386.2|385.5|387.2|386.3|387.2|386.3|386.2|385.5|1722
1720771900000|2024-07-12 08:11:40|||||||||1826
1720771930000|2024-07-12 08:12:10|||||||||6316
1720771950000|2024-07-12 08:12:30|||||||||1
1720771960000|2024-07-12 08:12:40|||||||||73
1720771980000|2024-07-12 08:13:00|||||||||308
1720772050000|2024-07-12 08:14:10|||||||||529
1720772060000|2024-07-12 08:14:20|||||||||278
1720772140000|2024-07-12 08:15:40|||||||||5336
1720772170000|2024-07-12 08:16:10|||||||||5139
1720772190000|2024-07-12 08:16:30|387.9|386.4|387.2|387.1|388.1|387.5|387.2|386.4|3054
1720772200000|2024-07-12 08:16:40|387.7||387.3||387.7||387.3||682
1720772210000|2024-07-12 08:16:50||386.5||386.5||386.5||386.5|182
1720772290000|2024-07-12 08:18:10|387.2||387.2||387.2||387.2||589
1720772320000|2024-07-12 08:18:40|387.1|385.9|386.4|385.9|387.1|386.3|386.3|385.9|352
1720772330000|2024-07-12 08:18:50|||||||||379
1720772440000|2024-07-12 08:20:40|||||||||50
1720772460000|2024-07-12 08:21:00|||||||||5
1720772490000|2024-07-12 08:21:30|||||||||1000
1720772500000|2024-07-12 08:21:40|||||||||814
1720772530000|2024-07-12 08:22:10|387|386.4|387|386.4|387|386.4|387|386.4|1155
1720772540000|2024-07-12 08:22:20|||||||||5000
1720772560000|2024-07-12 08:22:40|||||||||500
1720772660000|2024-07-12 08:24:20|386.9|386.5|386.9|386.6|386.9|386.6|386.9|386.5|1666
1720772670000|2024-07-12 08:24:30|386.7|386.3|386.7|386.3|386.7|386.3|386.7|386.3|5771
1720772740000|2024-07-12 08:25:40|||||||||10
1720772770000|2024-07-12 08:26:10|||||||||2
1720772800000|2024-07-12 08:26:40|386.3|386|386.4|386|386.4|386|386.3|386|1345
1720772830000|2024-07-12 08:27:10|||||||||1284
1720772960000|2024-07-12 08:29:20|||||||||318
1720772970000|2024-07-12 08:29:30|386.3||386.3||386.3||386.3||1288
1720772980000|2024-07-12 08:29:40|386.4|386.1|386.4|386|386.4|386.1|386.4|386|33
1720772990000|2024-07-12 08:29:50|||||||||700
1720773000000|2024-07-12 08:30:00|||||||||254
1720773020000|2024-07-12 08:30:20|||||||||388
1720773040000|2024-07-12 08:30:40|||||||||1028
1720773080000|2024-07-12 08:31:20|386.6|386.2|386.6|386.2|386.6|386.2|386.6|386.2|893
1720773150000|2024-07-12 08:32:30|||||||||993
1720773160000|2024-07-12 08:32:40|||||||||6276
1720773180000|2024-07-12 08:33:00|||||||||17
1720773260000|2024-07-12 08:34:20|||||||||6822
1720773280000|2024-07-12 08:34:40|386.3|385.7|386.3|385.7|386.3|385.7|386.3|385.7|768
1720773340000|2024-07-12 08:35:40|||||||||143
1720773350000|2024-07-12 08:35:50|386.2||386.2||386.2||386.2||0
1720773360000|2024-07-12 08:36:00||385.6||385.6||385.6||385.6|12
1720773460000|2024-07-12 08:37:40|386.1||386.2||386.2||386.1||0
1720773480000|2024-07-12 08:38:00|385.9|385.5|386|385.6|386|385.6|385.9|385.5|3377
1720773510000|2024-07-12 08:38:30|||||||||275
1720773550000|2024-07-12 08:39:10|386.1|385.8|386.1|385.8|386.1|385.8|386.1|385.8|108
1720773610000|2024-07-12 08:40:10|||||||||285
1720773640000|2024-07-12 08:40:40|386|385.6|386|385.6|386|385.6|386|385.6|249
1720773720000|2024-07-12 08:42:00|||||||||644
1720773740000|2024-07-12 08:42:20|||||||||2710
1720773780000|2024-07-12 08:43:00|385.3|384.9|385.1|384.3|385.3|384.9|385.1|384.3|1336
1720773800000|2024-07-12 08:43:20|385||385||385||385||230
1720773910000|2024-07-12 08:45:10|||||||||277
1720773930000|2024-07-12 08:45:30|384.9||384.9||384.9||384.9||0
1720773940000|2024-07-12 08:45:40|||||||||500
1720773960000|2024-07-12 08:46:00|||||||||259
1720774030000|2024-07-12 08:47:10|||||||||385
1720774060000|2024-07-12 08:47:40|||||||||6000
1720774110000|2024-07-12 08:48:30|||||||||2
1720774120000|2024-07-12 08:48:40|||||||||1037
1720774200000|2024-07-12 08:50:00|384.8||384.8||384.8||384.8||0
1720774210000|2024-07-12 08:50:10|384.7|384.4|384.6|384.3|384.7|384.4|384.6|384.3|110
1720774220000|2024-07-12 08:50:20|||||||||211
1720774260000|2024-07-12 08:51:00|||||||||300
1720774320000|2024-07-12 08:52:00|||||||||21
1720774340000|2024-07-12 08:52:20|384.8|384.5|384.8|384.5|384.8|384.5|384.8|384.5|354
1720774380000|2024-07-12 08:53:00|384.7|384.3|384.6|384.3|384.7|384.3|384.6|384.3|4
1720774390000|2024-07-12 08:53:10|||||||||2584
1720774430000|2024-07-12 08:53:50|384.4|384.1|384.4|384.1|384.4|384.1|384.4|384.1|389
1720774440000|2024-07-12 08:54:00|384.5||384.5||384.5||384.5||0
1720774460000|2024-07-12 08:54:20|384.4||384.4||384.4||384.4||0
1720774540000|2024-07-12 08:55:40|||||||||6
1720774560000|2024-07-12 08:56:00|384.3|384|384.4|384|384.4|384|384.3|384|149
1720774570000|2024-07-12 08:56:10|383.2|382.4|382.8|382.5|383.2|382.5|382.8|382.4|3027
1720774580000|2024-07-12 08:56:20||382.4||382.2||382.4||382.2|4354
1720774590000|2024-07-12 08:56:30|||||||||2029
1720774600000|2024-07-12 08:56:40|382|381.3|382|381.3|382|381.3|382|381.3|642
1720774610000|2024-07-12 08:56:50|381.8|381|381.8|381|381.8|381|381.8|381|962
1720774620000|2024-07-12 08:57:00|381.6||381.3||381.6||381.3||0
1720774640000|2024-07-12 08:57:20|381.2|380.4|380.9|380.2|381.2|380.4|380.9|380.2|372
1720774650000|2024-07-12 08:57:30|380.8|380.1|380.8|380.1|380.8|380.1|380.8|380.1|0
1720774660000|2024-07-12 08:57:40|380.7||380.7||380.7||380.7||0
1720774670000|2024-07-12 08:57:50|||||||||2919
1720774690000|2024-07-12 08:58:10|380.6||380.7||380.7||380.6||160
1720774720000|2024-07-12 08:58:40|||||||||5139
1720774740000|2024-07-12 08:59:00|380.6|380.4|380.8|380.4|380.8|380.4|380.6|380.4|37
1720774750000|2024-07-12 08:59:10|||||||||764
1720774760000|2024-07-12 08:59:20|||||||||2
1720774780000|2024-07-12 08:59:40|381|380.7|381|380.7|381|380.7|381|380.7|1408
1720774790000|2024-07-12 08:59:50|380.9|380.4|380.9|380.3|380.9|380.4|380.9|380.3|388
1720774800000|2024-07-12 09:00:00|380.7||380.9||380.9||380.7||340
1720774810000|2024-07-12 09:00:10|||||||||69
1720774820000|2024-07-12 09:00:20|380.8|380.2|380.5|379.7|380.8|380.2|380|379.5|2648
1720774830000|2024-07-12 09:00:30||379.6||379.6||379.6||379.6|2150
1720774840000|2024-07-12 09:00:40|||||||||13
1720774850000|2024-07-12 09:00:50||379.7||379.7||379.7||379.7|0
1720774890000|2024-07-12 09:01:30|||||||||5277
1720774910000|2024-07-12 09:01:50|379.4|378.9|378.8|378|379.4|378.9|378.8|378|1294
1720774920000|2024-07-12 09:02:00|||||||||169
1720774940000|2024-07-12 09:02:20|378.5|377.3|378.5|377.3|378.5|377.3|378.5|377.3|1369
1720774960000|2024-07-12 09:02:40||377.4||377.4||377.4||377.4|0
1720774990000|2024-07-12 09:03:10|378.4|377.3|378.3|377.3|378.4|377.3|378.3|377.3|651
1720775000000|2024-07-12 09:03:20|378.2||378.1||378.2||378.1||0
1720775010000|2024-07-12 09:03:30|||||||||1729
1720775020000|2024-07-12 09:03:40|||||||||314
1720775040000|2024-07-12 09:04:00|||||||||1
1720775050000|2024-07-12 09:04:10|||||||||1500
1720775090000|2024-07-12 09:04:50|||||||||554
1720775160000|2024-07-12 09:06:00|||||||||3
1720775170000|2024-07-12 09:06:10|||||||||1004
1720775180000|2024-07-12 09:06:20|||||||||105
1720775190000|2024-07-12 09:06:30|||||||||13159
1720775240000|2024-07-12 09:07:20|378.7|378|378.7|378|378.7|378|378.7|378|7905
1720775270000|2024-07-12 09:07:50|378.5||378.6||378.6||378.5||1050
1720775300000|2024-07-12 09:08:20|||||||||49
1720775410000|2024-07-12 09:10:10|378.5|378.1|378.5|378.1|378.5|378.1|378.5|378.1|0
1720775440000|2024-07-12 09:10:40|||||||||261
1720775450000|2024-07-12 09:10:50|||||||||3
1720775460000|2024-07-12 09:11:00|||||||||1050
1720775470000|2024-07-12 09:11:10|378.6|378.3|378.9|378.6|378.9|378.6|378.6|378.3|883
1720775490000|2024-07-12 09:11:30|||||||||138
1720775500000|2024-07-12 09:11:40|378.8|378.5|378.8|378.5|378.8|378.5|378.8|378.5|954
1720775510000|2024-07-12 09:11:50|378.9||378.9||378.9||378.9||0
1720775590000|2024-07-12 09:13:10|||||||||14
1720775600000|2024-07-12 09:13:20|||||||||276
1720775620000|2024-07-12 09:13:40|||||||||2272
1720775690000|2024-07-12 09:14:50|||||||||1092
1720775780000|2024-07-12 09:16:20|||||||||2300
1720775790000|2024-07-12 09:16:30|||||||||140
1720775870000|2024-07-12 09:17:50|||||||||560
1720775880000|2024-07-12 09:18:00|378.4|378.1|378.9|378.4|378.9|378.4|378.4|378.1|2058
1720775890000|2024-07-12 09:18:10|||||||||262
1720775910000|2024-07-12 09:18:30|||||||||476
1720775920000|2024-07-12 09:18:40|||||||||2673
1720776000000|2024-07-12 09:20:00|||||||||358
1720776050000|2024-07-12 09:20:50|||||||||2900
1720776080000|2024-07-12 09:21:20|||||||||11
1720776130000|2024-07-12 09:22:10|||||||||11
1720776160000|2024-07-12 09:22:40|||||||||250
1720776180000|2024-07-12 09:23:00|||||||||2624
1720776190000|2024-07-12 09:23:10|379.5|379|380|379.2|380|379.2|379.5|379|1007
1720776210000|2024-07-12 09:23:30|379.7|378.6|379.7|378.6|379.7|378.6|379.7|378.6|2499
1720776220000|2024-07-12 09:23:40|379.5|378.4|379.3|378.5|379.5|378.5|379.3|378.4|583
1720776240000|2024-07-12 09:24:00|||||||||254
1720776250000|2024-07-12 09:24:10|379.2|378|379.2|378|379.2|378|379.2|378|757
1720776260000|2024-07-12 09:24:20|379||379||379||379||0
1720776320000|2024-07-12 09:25:20|||||||||1000
1720776370000|2024-07-12 09:26:10|||||||||3022
1720776390000|2024-07-12 09:26:30|||||||||11
1720776410000|2024-07-12 09:26:50|||||||||44
1720776450000|2024-07-12 09:27:30|||||||||210
1720776460000|2024-07-12 09:27:40|||||||||828
1720776480000|2024-07-12 09:28:00|378.4||378.4||378.4||378.4||0
1720776490000|2024-07-12 09:28:10|378.2|377.9|378.2|377.9|378.2|377.9|378.2|377.9|250
1720776510000|2024-07-12 09:28:30|378.8|378.1|378.8|378.1|378.8|378.1|378.8|378.1|507
1720776520000|2024-07-12 09:28:40|||||||||404
1720776550000|2024-07-12 09:29:10|378.6|378|378.8|378|378.8|378|378.6|378|766
1720776570000|2024-07-12 09:29:30|||||||||205
1720776580000|2024-07-12 09:29:40|||||||||205
1720776590000|2024-07-12 09:29:50|||||||||2
1720776640000|2024-07-12 09:30:40|||||||||4464
1720776660000|2024-07-12 09:31:00|||||||||4464
1720776690000|2024-07-12 09:31:30|378.9|378.3|378.9|378.3|378.9|378.3|378.9|378.3|1167
1720776720000|2024-07-12 09:32:00|||||||||1495
1720776810000|2024-07-12 09:33:30|||||||||2000
1720776870000|2024-07-12 09:34:30|379|378.5|378.8|378.2|379.1|378.7|378.8|378.2|1590
1720776880000|2024-07-12 09:34:40|378.4|377.9|378.4|377.9|378.4|377.9|378.4|377.9|310
1720776890000|2024-07-12 09:34:50||378||378||378||378|0
1720776900000|2024-07-12 09:35:00|378.5||378.5||378.5||378.5||50
1720776990000|2024-07-12 09:36:30|||||||||522
1720777010000|2024-07-12 09:36:50|||||||||9
1720777020000|2024-07-12 09:37:00|||||||||20
1720777040000|2024-07-12 09:37:20|378.8|378.3|378.8|378.3|378.8|378.3|378.8|378.3|194
1720777120000|2024-07-12 09:38:40|||||||||104
1720777180000|2024-07-12 09:39:40|378.5|377.9|378.5|377.9|378.5|377.9|378.5|377.9|268
1720777330000|2024-07-12 09:42:10|378.6|378|378.6|378.3|378.6|378.3|378.6|378|77
1720777360000|2024-07-12 09:42:40|378.4|378.1|378.2|377.9|378.4|378.1|378.2|377.9|2014
1720777370000|2024-07-12 09:42:50||377.8||377.8||377.8||377.8|141
1720777380000|2024-07-12 09:43:00|378.1|377.6|378.1|377.6|378.1|377.6|378.1|377.6|676
1720777410000|2024-07-12 09:43:30|||||||||152
1720777440000|2024-07-12 09:44:00|||||||||1500
1720777470000|2024-07-12 09:44:30|||||||||1800
1720777510000|2024-07-12 09:45:10|||||||||5
1720777530000|2024-07-12 09:45:30|||||||||192
1720777590000|2024-07-12 09:46:30|||||||||13153
1720777600000|2024-07-12 09:46:40|378.2|377.7|378.2|377.7|378.2|377.7|378.2|377.7|200
1720777630000|2024-07-12 09:47:10|||||||||34
1720777760000|2024-07-12 09:49:20|||||||||4000
1720777780000|2024-07-12 09:49:40|||||||||300
1720777790000|2024-07-12 09:49:50|377.7|377.3|377.7|377.3|377.7|377.3|377.7|377.3|1098
1720777810000|2024-07-12 09:50:10|||||||||202
1720777820000|2024-07-12 09:50:20|377.4|377.1|377.4|377|377.4|377.1|377.4|377|141
1720777860000|2024-07-12 09:51:00|||||||||225
1720777890000|2024-07-12 09:51:30|377.6|377.2|377.7|377.4|377.7|377.4|377.6|377.2|1361
1720777920000|2024-07-12 09:52:00|377.8||377.8||377.8||377.8||511
1720777940000|2024-07-12 09:52:20|377.9||377.9||377.9||377.9||156
1720777960000|2024-07-12 09:52:40|||||||||1059
1720777970000|2024-07-12 09:52:50|||||||||1838
1720778020000|2024-07-12 09:53:40|||||||||5
1720778030000|2024-07-12 09:53:50|377.6||377.8||377.8||377.6||1959
1720778040000|2024-07-12 09:54:00|||||||||2
1720778090000|2024-07-12 09:54:50|||||||||327
1720778100000|2024-07-12 09:55:00||377.3||377.3||377.3||377.3|373
1720778110000|2024-07-12 09:55:10|377.5|377|377.6|377.2|377.6|377.2|377.5|377|397
1720778130000|2024-07-12 09:55:30|377.3|377|377.3|377|377.3|377|377.3|377|252
1720778150000|2024-07-12 09:55:50|377.2|376.7|377.2|376.7|377.2|376.7|377.2|376.7|525
1720778160000|2024-07-12 09:56:00|377|376.1|375.9|374.9|377|376.1|375.9|374.9|3075
1720778170000|2024-07-12 09:56:10||375||375||375||375|0
1720778180000|2024-07-12 09:56:20|375.8|374.9|375.6|374.9|375.8|374.9|375.6|374.9|13
1720778190000|2024-07-12 09:56:30|375.5|374.3|375.1|374.3|375.5|374.3|375.1|374.3|1705
1720778220000|2024-07-12 09:57:00|374.9|374.4|374.9|374.3|374.9|374.4|374.9|374.3|127
1720778230000|2024-07-12 09:57:10|374.8|374.2|374.4|373.7|374.8|374.2|374.4|373.7|2275
1720778240000|2024-07-12 09:57:20||373.6||373.6||373.6||373.6|0
1720778260000|2024-07-12 09:57:40|||||||||2656
1720778270000|2024-07-12 09:57:50|||||||||305
1720778290000|2024-07-12 09:58:10|374.8|374.3|375.7|375|375.7|375|374.8|374.3|4580
1720778300000|2024-07-12 09:58:20|375.4||375.4||375.4||375.4||0
1720778310000|2024-07-12 09:58:30|||||||||665
1720778320000|2024-07-12 09:58:40|375.2||375.2||375.2||375.2||102
1720778350000|2024-07-12 09:59:10|375.3||375.3||375.3||375.3||247
1720778360000|2024-07-12 09:59:20|375.7||375.7||375.7||375.7||129
1720778400000|2024-07-12 10:00:00|375.6||375.6||375.6||375.6||2
1720778410000|2024-07-12 10:00:10|||||||||300
1720778420000|2024-07-12 10:00:20|||||||||7
1720778440000|2024-07-12 10:00:40|375.5||375.5||375.5||375.5||98
1720778480000|2024-07-12 10:01:20|375.6|375.1|375.9|375.7|375.9|375.7|375.6|375.1|6750
1720778490000|2024-07-12 10:01:30|||||||||7863
1720778520000|2024-07-12 10:02:00|||||||||2661
1720778540000|2024-07-12 10:02:20|||||||||400
1720778560000|2024-07-12 10:02:40|375.8|375.5|375.8|375.5|375.8|375.5|375.8|375.5|882
1720778570000|2024-07-12 10:02:50|375.5|375.1|375.5|375.1|375.5|375.1|375.5|375.1|147
1720778580000|2024-07-12 10:03:00|||||||||16
1720778590000|2024-07-12 10:03:10|375.4|374.9|375.4|374.9|375.4|374.9|375.4|374.9|467
1720778620000|2024-07-12 10:03:40|375.5||375.5||375.5||375.5||0
1720778700000|2024-07-12 10:05:00|||||||||1148
1720778720000|2024-07-12 10:05:20|||||||||10000
1720778760000|2024-07-12 10:06:00|||||||||3
1720778850000|2024-07-12 10:07:30|||||||||117
1720778920000|2024-07-12 10:08:40|||||||||117
1720778940000|2024-07-12 10:09:00|375.3|374.6|375.2|374.9|375.3|374.9|375.2|374.6|569
1720779000000|2024-07-12 10:10:00|375.1|374.6|375.1|374.6|375.1|374.6|375.1|374.6|129
1720779030000|2024-07-12 10:10:30|||||||||637
1720779050000|2024-07-12 10:10:50|374.8|374.5|375.1|374.5|375.1|374.5|374.8|374.5|564
1720779070000|2024-07-12 10:11:10|||||||||600
1720779140000|2024-07-12 10:12:20|||||||||3384
1720779160000|2024-07-12 10:12:40|||||||||13269
1720779190000|2024-07-12 10:13:10|||||||||26
1720779230000|2024-07-12 10:13:50|375||375||375||375||26
1720779250000|2024-07-12 10:14:10|374.9||374.9||374.9||374.9||0
1720779280000|2024-07-12 10:14:40|375.7|375.2|375.7|375.2|375.7|375.2|375.7|375.2|1424
1720779350000|2024-07-12 10:15:50|||||||||2
1720779370000|2024-07-12 10:16:10|||||||||1322
1720779390000|2024-07-12 10:16:30|||||||||1500
1720779400000|2024-07-12 10:16:40|||||||||6
1720779410000|2024-07-12 10:16:50|376|375.6|376|375.6|376|375.6|376|375.6|3256
1720779420000|2024-07-12 10:17:00|375.9|375.4|375.9|375.4|375.9|375.4|375.8|375.4|3936
1720779530000|2024-07-12 10:18:50|||||||||435
1720779540000|2024-07-12 10:19:00|||||||||256
1720779590000|2024-07-12 10:19:50|||||||||128
1720779640000|2024-07-12 10:20:40|375.8|375|375.4|375|375.8|375|375.4|375|1267
1720779650000|2024-07-12 10:20:50|375.1|375.4|375.9|375.6|375.9|375.6|375.1|375.4|1094
1720779680000|2024-07-12 10:21:20|376.4|375.8|376.4|375.9|376.4|375.9|376.4|375.8|135
1720779710000|2024-07-12 10:21:50|||||||||1488
1720779720000|2024-07-12 10:22:00|||||||||768
1720779810000|2024-07-12 10:23:30|376.3|376.6|377.6|377.2|377.6|377.2|376.3|376.6|1170
1720779880000|2024-07-12 10:24:40|377.7|377.5|377.7|377.5|377.7|377.5|377.7|377.5|354
1720780070000|2024-07-12 10:27:50|377.6|377.2|377.8|377.4|377.8|377.5|377.4|377.1|12903
1720780110000|2024-07-12 10:28:30|||||||||463
1720780120000|2024-07-12 10:28:40|||||||||115
1720780170000|2024-07-12 10:29:30|377.5|377.1|377.2|376.9|377.5|377.1|377.2|376.9|338
1720780180000|2024-07-12 10:29:40|377.4|377.1|378.8|378|378.8|378|377.4|377.1|1914
1720780190000|2024-07-12 10:29:50|378.9|378.1|378.9|378.1|378.9|378.1|378.9|378.1|0
1720780220000|2024-07-12 10:30:20|378.5|377.4|378.5|377.4|378.5|377.4|378.5|377.4|577
1720780230000|2024-07-12 10:30:30|||||||||1000
1720780280000|2024-07-12 10:31:20|378.3|377.5|378.3|377.5|378.3|377.5|378.3|377.5|190
1720780310000|2024-07-12 10:31:50|||||||||2
1720780400000|2024-07-12 10:33:20|||||||||10
1720780410000|2024-07-12 10:33:30|378.2||378||378.2||378||170
1720780480000|2024-07-12 10:34:40|||||||||1500
1720780530000|2024-07-12 10:35:30|378.2|377.6|378.2|377.6|378.2|377.6|378.2|377.6|232
1720780560000|2024-07-12 10:36:00|378.3||378.3||378.3||378.3||2139
1720780580000|2024-07-12 10:36:20|||||||||739
1720780590000|2024-07-12 10:36:30|||||||||67
1720780610000|2024-07-12 10:36:50||377.7||377.7||377.7||377.7|0
1720780630000|2024-07-12 10:37:10|378.1|377.4|378.1|377.4|378.1|377.4|378.1|377.4|778
1720780640000|2024-07-12 10:37:20|377.4|376.6|377.4|376.6|377.4|376.6|377.4|376.6|151
1720780650000|2024-07-12 10:37:30||376.5||376.6||376.6||376.5|0
1720780660000|2024-07-12 10:37:40|||||||||692
1720780680000|2024-07-12 10:38:00|377.5|376.9|377.5|376.9|377.5|376.9|377.5|376.9|246
1720780690000|2024-07-12 10:38:10|||||||||82
1720780750000|2024-07-12 10:39:10|377.6|377.1|377.7|377.1|377.7|377.1|377.6|377.1|294
1720780790000|2024-07-12 10:39:50|378|377.7|378|377.7|378|377.7|378|377.7|815
1720781030000|2024-07-12 10:43:50|378.1|377.8|378.1|377.8|378.1|377.8|378.1|377.8|456
1720781040000|2024-07-12 10:44:00|378||378.1||378.1||377.9||1000
1720781060000|2024-07-12 10:44:20|378.2|377.9|378.2|377.8|378.2|377.9|378.2|377.8|568
1720781080000|2024-07-12 10:44:40|||||||||52
1720781140000|2024-07-12 10:45:40|378||378.2||378.2||378||100
1720781160000|2024-07-12 10:46:00|||||||||28
1720781190000|2024-07-12 10:46:30|378.4|378.1|378.4|378.1|378.4|378.1|378.4|378.1|715
1720781200000|2024-07-12 10:46:40|378.5|378.3|378.5|378.3|378.5|378.3|378.5|378.3|124
1720781210000|2024-07-12 10:46:50|||||||||764
1720781250000|2024-07-12 10:47:30|378.4|378.1|378.4|378.1|378.4|378.1|378.4|378.1|1453
1720781260000|2024-07-12 10:47:40|||||||||245
1720781330000|2024-07-12 10:48:50|||||||||1
1720781370000|2024-07-12 10:49:30|378.3||378.3||378.3||378.3||657
1720781460000|2024-07-12 10:51:00|378.4||378.4||378.4||378.4||165
1720781490000|2024-07-12 10:51:30|378.6|378.3|378.6|378.3|378.6|378.3|378.6|378.3|251
1720781640000|2024-07-12 10:54:00|||||||||137
1720781650000|2024-07-12 10:54:10|||||||||55
1720781670000|2024-07-12 10:54:30|||||||||28
1720781790000|2024-07-12 10:56:30|||||||||28
1720781830000|2024-07-12 10:57:10|||||||||6
1720781860000|2024-07-12 10:57:40||378.4||378.4||378.4||378.4|0
1720781890000|2024-07-12 10:58:10|378.7|378.5|378.7|378.6|378.7|378.6|378.7|378.5|368
1720781920000|2024-07-12 10:58:40|||||||||2
1720781930000|2024-07-12 10:58:50|379|378.7|379|378.7|379.2|378.7|379|378.7|515
1720782010000|2024-07-12 11:00:10|||||||||2
1720782020000|2024-07-12 11:00:20|||||||||68
1720782030000|2024-07-12 11:00:30|||||||||319
1720782040000|2024-07-12 11:00:40|||||||||5247
1720782070000|2024-07-12 11:01:10|379.1|378.8|379.1|378.8|379.1|378.8|379.1|378.8|1032
1720782220000|2024-07-12 11:03:40|||||||||41
1720782260000|2024-07-12 11:04:20|378.8|378.6|378.8|378.4|378.8|378.6|378.8|378.4|1752
1720782270000|2024-07-12 11:04:30|378.9||378.9||378.9||378.9||0
1720782330000|2024-07-12 11:05:30|||||||||2
1720782370000|2024-07-12 11:06:10|||||||||1
1720782590000|2024-07-12 11:09:50|378.8||378.8||378.8||378.8||0
1720782620000|2024-07-12 11:10:20|378.6||378.6||378.6||378.6||436
1720782630000|2024-07-12 11:10:30|378.8|378.5|378.8|378.5|378.8|378.5|378.8|378.5|370
1720782660000|2024-07-12 11:11:00|||||||||100
1720782750000|2024-07-12 11:12:30|||||||||35
1720782800000|2024-07-12 11:13:20|||||||||35
1720782830000|2024-07-12 11:13:50|379.1|378.7|379.1|378.7|379.1|378.7|379.1|378.7|295
1720782860000|2024-07-12 11:14:20|379.5|378.8|379.3|378.9|379.5|379.3|379.3|378.8|938
1720782870000|2024-07-12 11:14:30|379.4||379.4||379.4||379.4||873
1720782880000|2024-07-12 11:14:40||379.1||379.1||379.1||379.1|0
1720782890000|2024-07-12 11:14:50|||||||||600
1720782930000|2024-07-12 11:15:30|||||||||523
1720782950000|2024-07-12 11:15:50|379.3|378.7|378.9|378.7|379.3|378.7|378.9|378.7|238
1720782970000|2024-07-12 11:16:10|379||379.1||379.1||379||0
1720783030000|2024-07-12 11:17:10|||||||||609
1720783040000|2024-07-12 11:17:20|379.3|379|379.3|379|379.3|379|379.3|379|1608
1720783050000|2024-07-12 11:17:30|||||||||26
1720783140000|2024-07-12 11:19:00|||||||||55
1720783150000|2024-07-12 11:19:10|379.1|378.7|379.1|378.7|379.1|378.7|379.1|378.7|589
1720783160000|2024-07-12 11:19:20|378.8|378.5|378.9|378.4|378.9|378.5|378.8|378.4|875
1720783280000|2024-07-12 11:21:20|||||||||132
1720783470000|2024-07-12 11:24:30|||||||||52
1720783490000|2024-07-12 11:24:50|||||||||188
1720783530000|2024-07-12 11:25:30|||||||||188
1720783540000|2024-07-12 11:25:40|||||||||2551
1720783600000|2024-07-12 11:26:40|||||||||1333
1720783640000|2024-07-12 11:27:20|||||||||6
1720783700000|2024-07-12 11:28:20|||||||||1333
1720783720000|2024-07-12 11:28:40|||||||||530
1720783750000|2024-07-12 11:29:10|||||||||125
1720783790000|2024-07-12 11:29:50||378.5||378.5||378.5||378.5|2183
1720783810000|2024-07-12 11:30:10|379|378.7|379|378.7|379|378.7|379|378.7|200
1720783820000|2024-07-12 11:30:20|378.9|378.5|378.5|378.2|378.9|378.5|378.5|378.1|2119
1720783830000|2024-07-12 11:30:30|378.1|377.9|378|377.4|378.1|377.9|378|377.4|2046
1720783840000|2024-07-12 11:30:40||377.5||377.5||377.5||377.5|0
1720783850000|2024-07-12 11:30:50|377.9|377.3|377.7|377|377.9|377.3|377.7|377|516
1720783870000|2024-07-12 11:31:10||377.1||377.1||377.1||377.1|0
1720783880000|2024-07-12 11:31:20|377.6||377.6||377.6||377.6||128
1720783910000|2024-07-12 11:31:50|377.5||377.4||377.5||377.4||0
1720783920000|2024-07-12 11:32:00|377.3|377|377.3|377|377.3|377|377.3|377|320
1720783930000|2024-07-12 11:32:10|377.4|377.2|377.6|377.2|377.6|377.2|377.4|377.2|500
1720783980000|2024-07-12 11:33:00|||||||||3
1720783990000|2024-07-12 11:33:10|||||||||3
1720784190000|2024-07-12 11:36:30|377.8|377.4|377.8|377.4|377.8|377.4|377.8|377.4|565
1720784200000|2024-07-12 11:36:40||377.5||377.5||377.5||377.5|558
1720784310000|2024-07-12 11:38:30|377.7||377.7||377.7||377.7||518
1720784320000|2024-07-12 11:38:40|||||||||698
1720784330000|2024-07-12 11:38:50|||||||||86
1720784340000|2024-07-12 11:39:00|377.8||377.8||377.8||377.8||106
1720784350000|2024-07-12 11:39:10|||||||||5000
1720784380000|2024-07-12 11:39:40|377.9||377.9||377.9||377.9||479
1720784480000|2024-07-12 11:41:20|||||||||6
1720784530000|2024-07-12 11:42:10|||||||||3
1720784540000|2024-07-12 11:42:20|||||||||52
1720784620000|2024-07-12 11:43:40|||||||||348
1720784640000|2024-07-12 11:44:00|||||||||1000
1720784650000|2024-07-12 11:44:10|||||||||18
1720784660000|2024-07-12 11:44:20|||||||||6
1720784740000|2024-07-12 11:45:40|||||||||9
1720784790000|2024-07-12 11:46:30|377.7|377.6|377.8|377.6|377.8|377.6|377.7|377.6|208
1720784870000|2024-07-12 11:47:50|377.7|377.5|377.7|377.5|377.7|377.5|377.7|377.5|1097
1720784890000|2024-07-12 11:48:10|377.6|377.2|377.4|377.2|377.6|377.2|377.4|377.2|460
1720784900000|2024-07-12 11:48:20|377.5|377.1|377.3|377.1|377.5|377.1|377.3|377.1|1128
1720784910000|2024-07-12 11:48:30|377.4||377.4||377.4||377.4||10
1720784940000|2024-07-12 11:49:00|377.7|377.5|377.2|376.6|377.7|377.5|377.2|376.6|2031
1720784950000|2024-07-12 11:49:10|377.6|377.2|377.6|377.2|377.6|377.2|377.6|377.1|102
1720784960000|2024-07-12 11:49:20|||||||||12
1720784990000|2024-07-12 11:49:50|||||||||12
1720785000000|2024-07-12 11:50:00|||||||||161
1720785010000|2024-07-12 11:50:10|||||||||7
1720785080000|2024-07-12 11:51:20|||||||||531
1720785210000|2024-07-12 11:53:30|||||||||531
1720785290000|2024-07-12 11:54:50|377.5|377.1|377.5|377.1|377.5|377.1|377.5|377.1|1266
1720785420000|2024-07-12 11:57:00|||||||||25
1720785470000|2024-07-12 11:57:50|377.4||377.4||377.4||377.4||13
1720785560000|2024-07-12 11:59:20|377.5|377.3|377.5|377.1|377.5|377.3|377.5|377.1|756
1720785570000|2024-07-12 11:59:30|377.6|377.2|377.6|377.3|377.6|377.3|377.6|377.2|334
1720785580000|2024-07-12 11:59:40|||||||||2
1720785600000|2024-07-12 12:00:00|377.7|377.6|377.9|377.6|377.9|377.6|377.7|377.6|1770
1720785610000|2024-07-12 12:00:10|377.8||377.9||377.9||377.8||929
1720785730000|2024-07-12 12:02:10|||||||||5500
1720785750000|2024-07-12 12:02:30|377.8||377.8||377.8||377.8||0
1720785760000|2024-07-12 12:02:40|377.9||377.9||377.9||377.9||442
1720785770000|2024-07-12 12:02:50|377.8||377.9||377.9||377.8||467
1720785930000|2024-07-12 12:05:30|378||378||378||378||1292
1720786090000|2024-07-12 12:08:10|378.1||378.1||378.1||378.1||328
1720786110000|2024-07-12 12:08:30|378.5|378.3|378.6|378.5|378.6|378.5|378.5|378.3|2995
1720786120000|2024-07-12 12:08:40|||||||||114
1720786130000|2024-07-12 12:08:50|||||||||1159
1720786150000|2024-07-12 12:09:10|||||||||1162
1720786170000|2024-07-12 12:09:30|||||||||26
1720786210000|2024-07-12 12:10:10||378.3||378.3||378.3||378.3|399
1720786340000|2024-07-12 12:12:20|379.2|378.7|379.2|378.7|379.2|378.7|379.2|378.7|124
1720786360000|2024-07-12 12:12:40|||||||||258
1720786370000|2024-07-12 12:12:50|||||||||1311
1720786410000|2024-07-12 12:13:30|||||||||1311
1720786440000|2024-07-12 12:14:00|379|378.5|378.8|378.4|379|378.5|378.8|378.4|2006
1720786450000|2024-07-12 12:14:10|378.7|378.2|379.1|378.5|379.1|378.5|378.5|378.2|2357
1720786550000|2024-07-12 12:15:50|379.2|378.6|379.2|378.6|379.2|378.6|379.2|378.6|619
1720786650000|2024-07-12 12:17:30|||||||||3170
1720786680000|2024-07-12 12:18:00|||||||||371
1720786700000|2024-07-12 12:18:20|379.1||379.2||379.2||379.1||0
1720786710000|2024-07-12 12:18:30|378.7|378.2|378.1|377.1|378.7|378.2|378.1|377.1|1571
1720786720000|2024-07-12 12:18:40|377.9||377.8||377.9||377.8||0
1720786730000|2024-07-12 12:18:50|377.5|376.9|377.5|376.9|377.5|376.9|377.5|376.9|818
1720786740000|2024-07-12 12:19:00|377.2|376.5|377.1|376.4|377.2|376.5|377.1|376.4|3516
1720786760000|2024-07-12 12:19:20|377.2||377.2||377.2||377.2||0
1720786770000|2024-07-12 12:19:30|377.1||377.1||377.1||377.1||0
1720786810000|2024-07-12 12:20:10|377.4|376.7|377.4|376.7|377.4|376.7|377.4|376.7|1189
1720786870000|2024-07-12 12:21:10|||||||||7
1720786900000|2024-07-12 12:21:40|377.3|376.5|377.3|376.5|377.3|376.5|377.3|376.5|0
1720786920000|2024-07-12 12:22:00|377.2|376.4|377|376.4|377.2|376.4|377|376.4|1457
1720786950000|2024-07-12 12:22:30|376.9|375.5|376.1|375.5|376.9|375.5|376.1|375.5|650
1720786970000|2024-07-12 12:22:50|||||||||40
1720786980000|2024-07-12 12:23:00|375.9||375.9||375.9||375.9||783
1720786990000|2024-07-12 12:23:10||375.4||374.9||375.4||374.9|409
1720787000000|2024-07-12 12:23:20|375.8|374.8|375.7|374.8|375.8|374.8|375.7|374.8|27
1720787020000|2024-07-12 12:23:40|375.6||375.6||375.6||375.6||0
1720787030000|2024-07-12 12:23:50|375.3|374.3|375.2|374.8|375.3|374.8|375.2|374.3|457
1720787040000|2024-07-12 12:24:00|375|374.2|375|374.1|375|374.2|375|374.1|150
1720787050000|2024-07-12 12:24:10|375.9|374.2|376|375.6|376|375.6|375.9|374.2|2146
1720787070000|2024-07-12 12:24:30|376.1|375.7|376.1|375.6|376.1|375.7|376.1|375.6|8552
1720787170000|2024-07-12 12:26:10||375.7||375.7||375.7||375.7|1465
1720787200000|2024-07-12 12:26:40|376.4|376|376.4|376|376.4|376|376.4|376|2059
1720787210000|2024-07-12 12:26:50||376.1||376||376.1||376|479
1720787260000|2024-07-12 12:27:40|||||||||419
1720787320000|2024-07-12 12:28:40|||||||||1790
1720787340000|2024-07-12 12:29:00|||||||||1091
1720787360000|2024-07-12 12:29:20|376.6|376.1|376.6|376.1|376.6|376.1|376.6|376.1|6
1720787390000|2024-07-12 12:29:50|376.8|376.4|376.8|376.4|376.8|376.4|376.8|376.4|178
1720787400000|2024-07-12 12:30:00|374.6|372|374.1|373.3|374.6|373.3|373.9|372|5914
1720787410000|2024-07-12 12:30:10|375.6|374|376|375.1|376|375.1|375.6|374|1104
1720787420000|2024-07-12 12:30:20||375||375.1||375.1||375|0
1720787430000|2024-07-12 12:30:30|||||||||3000
1720787450000|2024-07-12 12:30:50|376.1|375.2|376.1|375.2|376.1|375.2|376.1|375.2|2113
1720787460000|2024-07-12 12:31:00|375.7|374.8|375.8|374.8|375.8|374.8|375.7|374.8|584
1720787470000|2024-07-12 12:31:10|376|375|376|375|376|375|376|375|500
1720787500000|2024-07-12 12:31:40|375.9|374.2|375.3|374.2|375.9|374.2|375.3|374.2|2558
1720787520000|2024-07-12 12:32:00|375.2||375.1||375.2||375.1||2527
1720787530000|2024-07-12 12:32:10|375.3|374.4|375.3|374.4|375.3|374.4|375.3|374.4|483
1720787540000|2024-07-12 12:32:20|375.6|374.8|375.6|374.9|375.6|374.9|375.6|374.8|1032
1720787550000|2024-07-12 12:32:30||375||374.8||375||374.8|455
1720787590000|2024-07-12 12:33:10|374.8|374.3|374.9|374.2|374.9|374.3|374.8|374.2|482
1720787600000|2024-07-12 12:33:20|375||375||375||375||16952
1720787610000|2024-07-12 12:33:30||374.3||374.3||374.3||374.3|1789
1720787620000|2024-07-12 12:33:40|375.4|374.7|375.4|374.7|375.4|374.7|375.4|374.7|524
1720787680000|2024-07-12 12:34:40|375.6|374.8|375.6|375|375.6|375|375.6|374.8|140
1720787780000|2024-07-12 12:36:20||375.1||375.1||375.1||375.1|390
1720787800000|2024-07-12 12:36:40||375||375||375||375|252
1720787830000|2024-07-12 12:37:10|375.7|375.1|375.6|375|375.7|375.1|375.6|375|379
1720787850000|2024-07-12 12:37:30|375.4||375.4||375.4||375.4||669
1720787870000|2024-07-12 12:37:50|375.7|375.5|375.7|375.1|375.7|375.5|375.6|375|3071
1720787880000|2024-07-12 12:38:00|||||||||2
1720787930000|2024-07-12 12:38:50||375.2||375.2||375.2||375.2|205
1720787950000|2024-07-12 12:39:10|375.6||375.6||375.6||375.6||0
1720787960000|2024-07-12 12:39:20|375.4|375|375.4|374.7|375.4|375|375.3|374.7|1428
1720787990000|2024-07-12 12:39:50|||||||||385
1720788000000|2024-07-12 12:40:00|375.3||375.3||375.3||375.3||14
1720788030000|2024-07-12 12:40:30||374.8||374.7||374.8||374.7|23
1720788050000|2024-07-12 12:40:50|375.2||375.2||375.2||375.2||10
1720788060000|2024-07-12 12:41:00|||||||||20
1720788070000|2024-07-12 12:41:10|374.9|374.6|374.9|374.6|374.9|374.6|374.9|374.6|2482
1720788080000|2024-07-12 12:41:20|374.8|374.4|374.7|374.2|374.8|374.4|374.5|374.1|917
1720788100000|2024-07-12 12:41:40|374.8|374.4|374.9|374.5|374.9|374.5|374.8|374.4|857
1720788110000|2024-07-12 12:41:50||374.6||374.6||374.6||374.6|30
1720788130000|2024-07-12 12:42:10||374.5||374.5||374.5||374.5|0
1720788140000|2024-07-12 12:42:20|375|374.6|375|374.6|375|374.6|375|374.6|100
1720788150000|2024-07-12 12:42:30|375.2|374.7|375.2|374.7|375.2|374.7|375.2|374.7|691
1720788170000|2024-07-12 12:42:50|375.3|374.8|375.3|374.8|375.3|374.9|375.3|374.8|469
1720788200000|2024-07-12 12:43:20||374.7||374.7||374.7||374.7|0
1720788210000|2024-07-12 12:43:30|||||||||4260
1720788240000|2024-07-12 12:44:00|375.7|375.1|375.7|375.1|375.7|375.1|375.7|375.1|277
1720788270000|2024-07-12 12:44:30|376.1|375.9|376.1|375.9|376.1|375.9|376.1|375.9|44
1720788280000|2024-07-12 12:44:40|376.2||376.2||376.2||376.2||899
1720788330000|2024-07-12 12:45:30|376.5|376.1|376.8|376.4|376.8|376.4|376.5|376.1|2401
1720788340000|2024-07-12 12:45:40|||||||||1582
1720788350000|2024-07-12 12:45:50|376.5|376.1|376.5|376.1|376.5|376.1|376.5|376.1|542
1720788370000|2024-07-12 12:46:10|376.3|375.6|376.3|375.6|376.3|375.6|376.3|375.6|1639
1720788390000|2024-07-12 12:46:30|376.2|375.4|375.9|375.4|376.2|375.4|375.9|375.4|606
1720788400000|2024-07-12 12:46:40|376||376||376||376||489
1720788430000|2024-07-12 12:47:10|||||||||1389
1720788440000|2024-07-12 12:47:20|||||||||840
1720788450000|2024-07-12 12:47:30|375.9||375.9||375.9||375.9||1790
1720788460000|2024-07-12 12:47:40|376||376||376||376||0
1720788520000|2024-07-12 12:48:40|376.2|375.8|375.8|375.5|376.2|375.8|375.8|375.5|569
1720788530000|2024-07-12 12:48:50|||||||||462
1720788570000|2024-07-12 12:49:30|||||||||45
1720788580000|2024-07-12 12:49:40|375.5|375|375.5|375|375.5|375|375.5|375|1007
1720788610000|2024-07-12 12:50:10|||||||||587
1720788670000|2024-07-12 12:51:10|375|374.7|375|374.5|375|374.7|375|374.5|595
1720788700000|2024-07-12 12:51:40|||||||||812
1720788710000|2024-07-12 12:51:50|375.2|374.6|375.2|374.9|375.2|374.9|375.2|374.6|275
1720788720000|2024-07-12 12:52:00|375.5|375.1|375.5|375.1|375.5|375.1|375.5|375.1|718
1720788760000|2024-07-12 12:52:40|375.7|375.4|375.7|375.4|375.7|375.4|375.7|375.4|1222
1720788820000|2024-07-12 12:53:40|||||||||6
1720788830000|2024-07-12 12:53:50|376|375.9|376.2|375.9|376.2|376|376|375.9|3329
1720788840000|2024-07-12 12:54:00|||||||||19
1720788860000|2024-07-12 12:54:20|||||||||702
1720788890000|2024-07-12 12:54:50|376.1|375.7|376.1|375.7|376.1|375.7|376.1|375.7|17
1720788900000|2024-07-12 12:55:00|||||||||575
1720788920000|2024-07-12 12:55:20|375.9|375.6|375.9|375.6|375.9|375.6|375.9|375.6|1264
1720788930000|2024-07-12 12:55:30|376||376.1||376.1||376||0
1720788990000|2024-07-12 12:56:30|||||||||6
1720789000000|2024-07-12 12:56:40|||||||||1248
1720789100000|2024-07-12 12:58:20||375.9||375.9||375.9||375.9|0
1720789110000|2024-07-12 12:58:30|||||||||425
1720789130000|2024-07-12 12:58:50|375.9|375.6|375.9|375.6|375.9|375.6|375.9|375.6|564
1720789180000|2024-07-12 12:59:40|375.8|375.5|375.8|375.5|375.8|375.5|375.8|375.5|1010
1720789190000|2024-07-12 12:59:50|375.7|375.1|375.7|375.1|375.7|375.1|375.6|375.1|1910
1720789200000|2024-07-12 13:00:00|375.6|375.2|375.7|374.9|375.7|375.2|375.6|374.9|0
1720789210000|2024-07-12 13:00:10||375.1||375.1||375.1||375.1|0
1720789220000|2024-07-12 13:00:20|375.6||375.6||375.6||375.6||0
1720789250000|2024-07-12 13:00:50|375.5||375.5||375.5||375.5||140
1720789260000|2024-07-12 13:01:00|||||||||119
1720789270000|2024-07-12 13:01:10|||||||||125
1720789290000|2024-07-12 13:01:30|375.8|375.2|375.8|375.4|375.8|375.4|375.8|375.2|6
1720789320000|2024-07-12 13:02:00|375.4|374.8|375.4|374.8|375.4|374.8|375.4|374.8|1203
1720789330000|2024-07-12 13:02:10|375.3||375.2||375.3||375.2||0
1720789370000|2024-07-12 13:02:50|375.1|374.7|375.1|374.7|375.1|374.7|375.1|374.7|1398
1720789380000|2024-07-12 13:03:00|375|374.4|374.8|374.4|375|374.4|374.8|374.4|411
1720789390000|2024-07-12 13:03:10|||||||||1676
1720789420000|2024-07-12 13:03:40|||||||||1790
1720789470000|2024-07-12 13:04:30|||||||||67
1720789530000|2024-07-12 13:05:30|||||||||5
1720789550000|2024-07-12 13:05:50|||||||||1327
1720789600000|2024-07-12 13:06:40||374.3||374.3||374.3||374.3|1139
1720789610000|2024-07-12 13:06:50|375|374.5|375|374.4|375|374.5|375|374.4|766
1720789620000|2024-07-12 13:07:00|374.9||374.9||374.9||374.9||20
1720789650000|2024-07-12 13:07:30|||||||||6
1720789660000|2024-07-12 13:07:40|||||||||1293
1720789690000|2024-07-12 13:08:10|374.8||374.8||374.8||374.8||0
1720789740000|2024-07-12 13:09:00|375|374.5|375|374.7|375|374.7|375|374.5|264
1720789760000|2024-07-12 13:09:20|375.3|374.8|375.3|374.8|375.3|374.8|375.3|374.8|1026
1720789770000|2024-07-12 13:09:30||374.7||374.7||374.7||374.7|7
1720789810000|2024-07-12 13:10:10|375.2||375.2||375.2||375.2||4014
1720789820000|2024-07-12 13:10:20|374.8|374.4|375|374.4|375|374.4|374.8|374.4|57
1720789840000|2024-07-12 13:10:40|374.8||375||375||374.8||0
1720789900000|2024-07-12 13:11:40|375.1|374.6|375.1|374.6|375.1|374.6|375.1|374.6|645
1720789950000|2024-07-12 13:12:30|||||||||2983
1720789980000|2024-07-12 13:13:00|375.3|374.8|375.5|375.2|375.5|375.2|375.3|374.7|2083
1720790030000|2024-07-12 13:13:50||375.1||375.1||375.1||375.1|249
1720790100000|2024-07-12 13:15:00|||||||||1285
1720790110000|2024-07-12 13:15:10|||||||||118
1720790210000|2024-07-12 13:16:50||375.2||375.1||375.2||375.1|4129
1720790250000|2024-07-12 13:17:30|||||||||1790
1720790280000|2024-07-12 13:18:00|||||||||1817
1720790320000|2024-07-12 13:18:40|||||||||101
1720790350000|2024-07-12 13:19:10||375.2||375.3||375.3||375.2|546
1720790460000|2024-07-12 13:21:00|375.6|375.4|375.8|375.6|375.8|375.6|375.6|375.4|1964
1720790490000|2024-07-12 13:21:30|375.9|375.8|375.9|375.8|375.9|375.8|375.9|375.8|140
1720790510000|2024-07-12 13:21:50|||||||||2
1720790520000|2024-07-12 13:22:00|376|375.9|376|375.9|376|375.9|376|375.9|567
1720790530000|2024-07-12 13:22:10|375.9|375.6|375.9|375.6|375.9|375.6|375.9|375.6|2031
1720790550000|2024-07-12 13:22:30|||||||||1000
1720790580000|2024-07-12 13:23:00|||||||||894
1720790620000|2024-07-12 13:23:40|||||||||700
1720790640000|2024-07-12 13:24:00|||||||||1000
1720790670000|2024-07-12 13:24:30|376|375.7|376|375.8|376|375.8|376|375.7|570
1720790680000|2024-07-12 13:24:40|376.5|376.4|376.5|376.4|376.5|376.4|376.5|376.4|1189
1720790690000|2024-07-12 13:24:50|376.7|376.5|376.9|376.8|376.9|376.8|376.7|376.5|283
1720790700000|2024-07-12 13:25:00||376.7||376.7||376.7||376.7|782
1720790710000|2024-07-12 13:25:10|376.8|376.5|376.9|376.5|376.9|376.5|376.8|376.5|387
1720790750000|2024-07-12 13:25:50|||||||||317
1720790760000|2024-07-12 13:26:00|||||||||219
1720790780000|2024-07-12 13:26:20||376.6||376.5||376.6||376.5|5
1720790830000|2024-07-12 13:27:10|377|376.6|377|376.7|377|376.7|377|376.6|895
1720790840000|2024-07-12 13:27:20|||||||||347
1720790850000|2024-07-12 13:27:30|377.9|376.8|378.3|378|378.3|378|377.9|376.8|758
1720790890000|2024-07-12 13:28:10||378.1||378||378.1||378|370
1720790900000|2024-07-12 13:28:20|378.2|377.8|378.1|377.8|378.2|377.8|378.1|377.8|1278
1720790910000|2024-07-12 13:28:30|378||378.2||378.2||378||1248
1720790970000|2024-07-12 13:29:30|||||||||166
1720790980000|2024-07-12 13:29:40|||||||||1617
1720790990000|2024-07-12 13:29:50|378|377.7|378|377.5|378.1|377.7|377.9|377.5|959
1720791020000|2024-07-12 13:30:20|378.1|377.8|378.1|377.9|378.1|377.9|378.1|377.8|199
1720791030000|2024-07-12 13:30:30|||||||||134
1720791060000|2024-07-12 13:31:00|||||||||641
1720791070000|2024-07-12 13:31:10|378.3|378.2|378.3|378.2|378.3|378.2|378.3|378.2|68
1720791090000|2024-07-12 13:31:30|378.4||378.4||378.4||378.4||121
1720791120000|2024-07-12 13:32:00|378.1|377.6|378.1|377.6|378.1|377.6|378.1|377.6|1101
1720791150000|2024-07-12 13:32:30|378||378||378||378||0
1720791180000|2024-07-12 13:33:00|378.1|377.7|378.1|377.7|378.1|377.7|378.1|377.7|121
1720791190000|2024-07-12 13:33:10|||||||||907
1720791210000|2024-07-12 13:33:30|||||||||919
1720791220000|2024-07-12 13:33:40|||||||||894
1720791260000|2024-07-12 13:34:20|378.8|378.5|378.9|378.4|378.9|378.5|378.8|378.4|2064
1720791270000|2024-07-12 13:34:30|379.2|378.5|379.5|379.3|379.5|379.3|379.2|378.5|2799
1720791290000|2024-07-12 13:34:50|379.6|379.1|379.6|379.1|379.6|379.1|379.6|379.1|1085
1720791340000|2024-07-12 13:35:40||379.2||379.2||379.2||379.2|531
1720791400000|2024-07-12 13:36:40|379.5||379.5||379.5||379.5||7
1720791420000|2024-07-12 13:37:00|378.9|378.5|378.6|378|378.9|378.5|378.5|378|1247
1720791450000|2024-07-12 13:37:30|378.5||378.5||378.5||378.5||1
1720791470000|2024-07-12 13:37:50|||||||||20
1720791500000|2024-07-12 13:38:20|378.9|378.4|379.1|378.7|379.1|378.7|378.9|378.4|538
1720791540000|2024-07-12 13:39:00|379.3|379|379.2|379|379.3|379|379.2|379|1273
1720791560000|2024-07-12 13:39:20|||||||||2
1720791570000|2024-07-12 13:39:30|||||||||2811
1720791580000|2024-07-12 13:39:40|379.1|378.9|379.1|378.8|379.1|378.9|379.1|378.7|1337
1720791600000|2024-07-12 13:40:00|378.9|378.4|378.8|378.4|379|378.4|378.8|378.4|1056
1720791620000|2024-07-12 13:40:20|||||||||624
1720791640000|2024-07-12 13:40:40|378.7||378.7||378.7||378.7||1195
1720791660000|2024-07-12 13:41:00|378.5|378.1|378.2|377.9|378.5|378.1|378.1|377.9|1432
1720791670000|2024-07-12 13:41:10|||||||||788
1720791680000|2024-07-12 13:41:20|||||||||254
1720791730000|2024-07-12 13:42:10|378.4|378|378.4|378.1|378.4|378.1|378.4|378|167
1720791760000|2024-07-12 13:42:40|378.3|377.9|378.3|377.9|378.3|377.9|378.3|377.9|223
1720791770000|2024-07-12 13:42:50|378.2||378.2||378.2||378.2||289
1720791780000|2024-07-12 13:43:00|378.3||378.3||378.3||378.3||0
1720791820000|2024-07-12 13:43:40|378.2|378|378.2|378|378.2|378|378.2|378|0
1720791830000|2024-07-12 13:43:50|378|377.9|377.9|377.6|378|377.9|377.9|377.6|787
1720791850000|2024-07-12 13:44:10|377.6|377.3|377.6|377.3|377.6|377.3|377.6|377.3|871
1720791860000|2024-07-12 13:44:20|377.7||377.7||377.7||377.7||0
1720791930000|2024-07-12 13:45:30|||||||||325
1720791940000|2024-07-12 13:45:40|377.9|377.5|378|377.6|378|377.7|377.9|377.5|1693
1720791980000|2024-07-12 13:46:20|||||||||1
1720792000000|2024-07-12 13:46:40|377.9||378||378||377.9||488
1720792010000|2024-07-12 13:46:50|||||||||1
1720792070000|2024-07-12 13:47:50||377.7||377.7||377.7||377.7|462
1720792080000|2024-07-12 13:48:00|378.2|377.9|378.2|377.9|378.2|377.9|378.2|377.9|2151
1720792090000|2024-07-12 13:48:10|378.6|378.2|378.6|378.2|378.6|378.2|378.6|378.2|747
1720792100000|2024-07-12 13:48:20|378.9|378.6|378.9|378.6|378.9|378.6|378.9|378.6|496
1720792130000|2024-07-12 13:48:50||378.7||378.7||378.7||378.7|0
1720792140000|2024-07-12 13:49:00|379.1|378.9|379.5|379.1|379.5|379.1|379.1|378.9|2804
1720792180000|2024-07-12 13:49:40|379.2|378.9|379.4|378.9|379.4|378.9|379.2|378.9|387
1720792210000|2024-07-12 13:50:10|||||||||7
1720792220000|2024-07-12 13:50:20|||||||||348
1720792230000|2024-07-12 13:50:30|379.2||379.2||379.2||379.2||793
1720792240000|2024-07-12 13:50:40|379.1|378.5|378.8|378.5|379.1|378.6|378.8|378.5|2052
1720792250000|2024-07-12 13:50:50|378.9||378.9||378.9||378.9||1518
1720792280000|2024-07-12 13:51:20|||||||||26
1720792320000|2024-07-12 13:52:00|378.6|378.2|378.6|378.2|378.6|378.2|378.6|378.2|504
1720792330000|2024-07-12 13:52:10|378.5||378.5||378.5||378.5||0
1720792360000|2024-07-12 13:52:40|378.6||378.6||378.6||378.6||0
1720792380000|2024-07-12 13:53:00|||||||||1000
1720792430000|2024-07-12 13:53:50|378.5||378.5||378.5||378.5||917
1720792500000|2024-07-12 13:55:00|378.4|378.3|378.3|378|378.4|378.3|378.3|378|2790
1720792530000|2024-07-12 13:55:30|378.4|378.1|378.4|378.2|378.4|378.2|378.4|378.1|46
1720792540000|2024-07-12 13:55:40|378.5||378.5||378.5||378.5||2
1720792570000|2024-07-12 13:56:10|378.6||378.6||378.6||378.6||507
1720792580000|2024-07-12 13:56:20|378.4|378.3|378.2|378|378.4|378.3|378.2|378|877
1720792590000|2024-07-12 13:56:30|||||||||257
1720792600000|2024-07-12 13:56:40|378.5|378.1|378.5|378.1|378.5|378.1|378.5|378.1|813
1720792610000|2024-07-12 13:56:50|||||||||2
1720792640000|2024-07-12 13:57:20|||||||||1721
1720792690000|2024-07-12 13:58:10|378.6||378.6||378.6||378.6||0
1720792700000|2024-07-12 13:58:20|378.8|378.4|378.8|378.4|378.8|378.4|378.8|378.3|2622
1720792730000|2024-07-12 13:58:50|379|378.5|379|378.7|379|378.7|379|378.5|1137
1720792770000|2024-07-12 13:59:30|||||||||917
1720792780000|2024-07-12 13:59:40|||||||||796
1720792790000|2024-07-12 13:59:50|379.4|378.9|379.5|378.9|379.5|378.9|379.4|378.9|35
1720792810000|2024-07-12 14:00:10|379.7|379.1|379.7|379.2|379.7|379.2|379.7|379.1|443
1720792820000|2024-07-12 14:00:20|379|378.8|379|378.6|379.3|378.8|379|378.6|749
1720792830000|2024-07-12 14:00:30|379.1||379.1||379.1||379.1||282
1720792860000|2024-07-12 14:01:00|||||||||15
1720792870000|2024-07-12 14:01:10|||||||||2626
1720792910000|2024-07-12 14:01:50|||||||||301
1720792960000|2024-07-12 14:02:40|379|378.7|379|378.7|379|378.7|379|378.7|0
1720792980000|2024-07-12 14:03:00|378.2|377.7|378.2|377.7|378.2|377.7|378.2|377.7|375
1720792990000|2024-07-12 14:03:10|378.1|377.4|378|377.6|378.1|377.7|377.8|377.3|886
1720793020000|2024-07-12 14:03:40|377.9|377.7|378|377.7|378|377.7|377.9|377.7|1639
1720793030000|2024-07-12 14:03:50|378.1|377.9|378.1|377.7|378.1|377.9|378.1|377.7|1718
1720793040000|2024-07-12 14:04:00||377.8||377.7||377.8||377.7|652
1720793120000|2024-07-12 14:05:20||377.8||377.8||377.8||377.8|117
1720793130000|2024-07-12 14:05:30|378.3|378.1|378.4|378.2|378.4|378.2|378.3|378.1|158
1720793140000|2024-07-12 14:05:40||378.1||378.1||378.1||378.1|495
1720793160000|2024-07-12 14:06:00|||||||||1
1720793180000|2024-07-12 14:06:20|||||||||115
1720793190000|2024-07-12 14:06:30|378.3||378.3||378.3||378.3||0
1720793200000|2024-07-12 14:06:40|378.2|377.9|378.2|377.9|378.2|377.9|378.2|377.9|63
1720793220000|2024-07-12 14:07:00|378.1|377.7|378|377.7|378.1|377.7|378|377.7|496
1720793250000|2024-07-12 14:07:30|377.7|377.3|378|377.7|378|377.7|377.7|377.3|3123
1720793260000|2024-07-12 14:07:40|378.2|377.9|378.2|377.9|378.2|377.9|378.2|377.9|1667
1720793270000|2024-07-12 14:07:50|378.1|377.7|378.2|377.7|378.2|377.7|378.1|377.7|317
1720793290000|2024-07-12 14:08:10||377.8||377.8||377.8||377.8|0
1720793300000|2024-07-12 14:08:20|379.6|379|379.4|379|379.6|379.1|379.4|379|1797
1720793310000|2024-07-12 14:08:30|379.3|378.9|379.3|378.9|379.3|378.9|379.3|378.9|363
1720793320000|2024-07-12 14:08:40|||||||||686
1720793340000|2024-07-12 14:09:00|379.1|378.7|379.1|378.8|379.1|378.8|379.1|378.7|901
1720793360000|2024-07-12 14:09:20|379|378.7|379|378.7|379|378.7|379|378.7|132
1720793370000|2024-07-12 14:09:30|||||||||1450
1720793380000|2024-07-12 14:09:40|||||||||1671
1720793420000|2024-07-12 14:10:20|||||||||672
1720793490000|2024-07-12 14:11:30|||||||||150
1720793500000|2024-07-12 14:11:40|378.8|378.6|378.7|378.5|378.8|378.6|378.7|378.5|3157
1720793580000|2024-07-12 14:13:00|379|378.7|379.4|379.3|379.4|379.3|379|378.7|4511
1720793590000|2024-07-12 14:13:10|379.6|379.2|379.8|379.6|379.8|379.6|379.6|379.2|1925
1720793600000|2024-07-12 14:13:20|||||||||1365
1720793610000|2024-07-12 14:13:30|||||||||1
1720793620000|2024-07-12 14:13:40|380|379.7|380|379.8|380|379.8|380|379.7|214
1720793630000|2024-07-12 14:13:50|||||||||426
1720793640000|2024-07-12 14:14:00|379.9|379.6|379.7|379.5|379.9|379.6|379.7|379.5|3693
1720793650000|2024-07-12 14:14:10||379.4||379.4||379.4||379.4|234
1720793690000|2024-07-12 14:14:50|379.9|379.5|379.9|379.6|379.9|379.6|379.9|379.5|83
1720793710000|2024-07-12 14:15:10|380|379.7|380|379.6|380|379.7|380|379.6|1455
1720793740000|2024-07-12 14:15:40|379.8||379.8||379.8||379.8||1308
1720793760000|2024-07-12 14:16:00|379.9|379.7|379.3|378.8|379.9|379.7|379.3|378.8|1189
1720793770000|2024-07-12 14:16:10|||||||||13
1720793780000|2024-07-12 14:16:20||379.1||379.1||379.1||379.1|0
1720793810000|2024-07-12 14:16:50|379.5|379.2|379.5|379.2|379.5|379.2|379.5|379.2|2260
1720793850000|2024-07-12 14:17:30|379.4|379.1|379.5|379.1|379.5|379.1|379.4|379.1|468
1720793910000|2024-07-12 14:18:30|379.8|379.2|379.8|379.5|379.8|379.5|379.8|379.2|329
1720793920000|2024-07-12 14:18:40|379.5|379.3|379.6|379.3|379.6|379.3|379.5|379.3|1595
1720793930000|2024-07-12 14:18:50|379.5|379.2|379.5|379.2|379.5|379.2|379.5|379.2|980
1720793940000|2024-07-12 14:19:00|||||||||142
1720793980000|2024-07-12 14:19:40||379.3||379.3||379.3||379.3|106
1720793990000|2024-07-12 14:19:50|379.7|379.4|379.7|379.3|379.7|379.4|379.7|379.3|120
1720794010000|2024-07-12 14:20:10|379.6||379.6||379.6||379.6||89
1720794030000|2024-07-12 14:20:30|379.2|378.8|379.2|378.8|379.2|378.8|379.2|378.8|473
1720794040000|2024-07-12 14:20:40|||||||||41
1720794050000|2024-07-12 14:20:50|379.1||379.1||379.1||379.1||690
1720794070000|2024-07-12 14:21:10|379||379||379||379||0
1720794080000|2024-07-12 14:21:20|379.1|378.7|379.1|378.7|379.1|378.7|379.1|378.7|24
1720794110000|2024-07-12 14:21:50|378.8|378.4|378.8|378.4|378.8|378.4|378.8|378.4|268
1720794120000|2024-07-12 14:22:00|378.7||378.8||378.8||378.7||22
1720794130000|2024-07-12 14:22:10|378.9||378.9||378.9||378.9||181
1720794160000|2024-07-12 14:22:40|||||||||10
1720794170000|2024-07-12 14:22:50|378.6||378.6||378.6||378.6||1322
1720794190000|2024-07-12 14:23:10|||||||||100
1720794200000|2024-07-12 14:23:20|378.7||378.7||378.7||378.7||120
1720794250000|2024-07-12 14:24:10|||||||||720
1720794300000|2024-07-12 14:25:00|378.8|378.5|378.8|378.5|378.8|378.5|378.8|378.5|1177
1720794310000|2024-07-12 14:25:10|||||||||352
1720794340000|2024-07-12 14:25:40|379|378.8|379.2|379|379.2|379|379|378.8|2708
1720794350000|2024-07-12 14:25:50|379.7|379.2|379.6|379.3|379.7|379.3|379.6|379.1|1186
1720794410000|2024-07-12 14:26:50|379.7|379.4|380|379.7|380|379.7|379.7|379.4|392
1720794420000|2024-07-12 14:27:00|380.1|379.9|380.1|379.9|380.1|379.9|380.1|379.9|78
1720794430000|2024-07-12 14:27:10|||||||||87
1720794440000|2024-07-12 14:27:20|380.7|380|380.7|380.4|380.7|380.4|380.7|380|3137
1720794460000|2024-07-12 14:27:40|380.9|380.7|380.9|380.7|380.9|380.7|380.9|380.7|386
1720794470000|2024-07-12 14:27:50||380.8||380.8||380.8||380.8|875
1720794480000|2024-07-12 14:28:00|381|380.3|380.9|380.5|381|380.8|380.8|380.3|1592
1720794490000|2024-07-12 14:28:10|381.1|380.8|381.4|381|381.4|381|381.1|380.8|1783
1720794530000|2024-07-12 14:28:50||381.1||381.1||381.1||381.1|0
1720794560000|2024-07-12 14:29:20|381.5|381.3|381.5|381.2|381.5|381.3|381.5|381.2|1197
1720794600000|2024-07-12 14:30:00|382|381.7|382.1|381.9|382.1|381.9|382|381.7|2422
1720794610000|2024-07-12 14:30:10|382.2|382|382.2|382|382.2|382|382.2|382|367
1720794620000|2024-07-12 14:30:20|382.3||382.3||382.3||382.3||6
1720794630000|2024-07-12 14:30:30|382.2||382.2||382.2||382.2||0
1720794640000|2024-07-12 14:30:40|||||||||1851
1720794650000|2024-07-12 14:30:50|382.1|381.9|382.1|381.9|382.1|381.9|382.1|381.9|1452
1720794660000|2024-07-12 14:31:00|382|381.7|382|381.7|382|381.7|382|381.7|884
1720794670000|2024-07-12 14:31:10|382.2|381.8|382.2|381.8|382.2|381.8|382.2|381.8|768
1720794700000|2024-07-12 14:31:40|382.1|381.9|381.8|381.4|382.1|381.9|381.8|381.4|827
1720794850000|2024-07-12 14:34:10|381.5|381.2|381.4|381.2|381.5|381.2|381.4|381.2|2616
1720794860000|2024-07-12 14:34:20|381.5||381.5||381.5||381.5||0
1720794910000|2024-07-12 14:35:10|||||||||938
1720794920000|2024-07-12 14:35:20|||||||||1280
1720794940000|2024-07-12 14:35:40|||||||||776
1720794950000|2024-07-12 14:35:50|381.4||381.4||381.4||381.4||1800
1720794960000|2024-07-12 14:36:00|381.6||381.6||381.6||381.6||1094
1720794970000|2024-07-12 14:36:10|382|381.4|382|381.7|382|381.7|382|381.4|673
1720794980000|2024-07-12 14:36:20|381.7|381.6|381.8|381.4|381.9|381.6|381.7|381.4|1002
1720795000000|2024-07-12 14:36:40|382.1|381.8|382.1|381.8|382.1|381.8|382.1|381.8|691
1720795010000|2024-07-12 14:36:50|382.4|382.1|383.1|382.6|383.1|382.6|382.4|382.1|3012
1720795040000|2024-07-12 14:37:20|382.9||383||383||382.9||0
1720795050000|2024-07-12 14:37:30|382.5|382.4|382.6|382.4|382.6|382.4|382.5|382.4|138
1720795070000|2024-07-12 14:37:50|382.4|382.1|382.4|382.1|382.4|382.1|382.4|382.1|396
1720795080000|2024-07-12 14:38:00|382.3||382.3||382.3||382.3||0
1720795090000|2024-07-12 14:38:10|382.2|382|382|381.7|382.2|382|382|381.7|1099
1720795120000|2024-07-12 14:38:40|381.7|381.4|381.8|381.4|381.8|381.4|381.7|381.4|263
1720795190000|2024-07-12 14:39:50||381.5||381.4||381.5||381.4|139
1720795200000|2024-07-12 14:40:00||381.5||381.5||381.5||381.5|0
1720795210000|2024-07-12 14:40:10||381.4||381.4||381.4||381.4|1730
1720795260000|2024-07-12 14:41:00|381.7||381.7||381.7||381.7||2471
1720795270000|2024-07-12 14:41:10|381.6||381.6||381.6||381.6||0
1720795280000|2024-07-12 14:41:20|381.5|381.3|381.7|381.4|381.7|381.4|381.5|381.3|514
1720795310000|2024-07-12 14:41:50|||||||||200
1720795320000|2024-07-12 14:42:00|381.8||381.8||381.8||381.8||390
1720795340000|2024-07-12 14:42:20|381.5|381.2|381.5|381.2|381.5|381.2|381.5|381.2|187
1720795380000|2024-07-12 14:43:00|381.6||381.6||381.6||381.6||1340
1720795440000|2024-07-12 14:44:00|||||||||300
1720795460000|2024-07-12 14:44:20|||||||||139
1720795470000|2024-07-12 14:44:30||381.3||381.3||381.3||381.3|1834
1720795490000|2024-07-12 14:44:50|381.7|381.5|381.7|381.5|381.7|381.5|381.7|381.5|522
1720795500000|2024-07-12 14:45:00|381.6|381.3|381.6|381.3|381.6|381.3|381.6|381.3|168
1720795540000|2024-07-12 14:45:40|||||||||112
1720795560000|2024-07-12 14:46:00|||||||||6
1720795590000|2024-07-12 14:46:30|381.7|381.5|381.7|381.5|381.7|381.5|381.7|381.5|919
1720795600000|2024-07-12 14:46:40||381.4||381.4||381.4||381.4|2376
1720795680000|2024-07-12 14:48:00|||||||||591
1720795700000|2024-07-12 14:48:20|||||||||3271
1720795790000|2024-07-12 14:49:50|||||||||404
1720795810000|2024-07-12 14:50:10|||||||||1
1720795820000|2024-07-12 14:50:20|||||||||262
1720795840000|2024-07-12 14:50:40|||||||||2669
1720795850000|2024-07-12 14:50:50|381.5|381.5|381.8|381.4|381.8|381.5|381.5|381.3|1852
1720795860000|2024-07-12 14:51:00||381.5||381.6||381.6||381.5|53
1720795910000|2024-07-12 14:51:50|382|381.7|382|381.7|382|381.7|382|381.7|887
1720795920000|2024-07-12 14:52:00|381.6|381.6|381.6|381.2|381.6|381.6|381.6|381.2|859
1720795950000|2024-07-12 14:52:30|||||||||257
1720795960000|2024-07-12 14:52:40|381.3|381|381.4|381|381.4|381|381.3|381|564
1720796010000|2024-07-12 14:53:30|||||||||3166
1720796020000|2024-07-12 14:53:40|||||||||1999
1720796030000|2024-07-12 14:53:50|||||||||2
1720796050000|2024-07-12 14:54:10|381|380.7|380.6|380.4|381|380.7|380.6|380.4|1494
1720796060000|2024-07-12 14:54:20|380.3|379.9|380.3|379.9|380.3|379.9|380.3|379.9|185
1720796070000|2024-07-12 14:54:30|380.2||380.3||380.3||380.2||62
1720796080000|2024-07-12 14:54:40|380.2||380.2||380.2||380.2||0
1720796090000|2024-07-12 14:54:50|380.1||380.1||380.1||380.1||1535
1720796110000|2024-07-12 14:55:10|380.3|380.1|380.3|380.1|380.3|380.1|380.3|380.1|883
1720796170000|2024-07-12 14:56:10|||||||||933
1720796240000|2024-07-12 14:57:20|||||||||377
1720796250000|2024-07-12 14:57:30|||||||||442
1720796260000|2024-07-12 14:57:40|380.4||380.4||380.4||380.4||941
1720796330000|2024-07-12 14:58:50|||||||||1658
1720796380000|2024-07-12 14:59:40|380.3|380.2|380.4|380.2|380.4|380.2|380.3|380.2|2633
1720796390000|2024-07-12 14:59:50|380.5|380.3|380.6|380.3|380.6|380.4|380.5|380.3|1681
1720796400000|2024-07-12 15:00:00|380.9|380.4|379.3|378.7|380.9|380.6|379|378.4|3295
1720796410000|2024-07-12 15:00:10|379.7|378.8|379.7|379.2|379.7|379.2|379.7|378.8|980
1720796450000|2024-07-12 15:00:50|379.2|379|378.9|378.5|379.2|379|378.8|378.5|1481
1720796460000|2024-07-12 15:01:00|||||||||3
1720796470000|2024-07-12 15:01:10|||||||||3
1720796480000|2024-07-12 15:01:20|379|378.8|379|378.8|379|378.8|379|378.7|8
1720796490000|2024-07-12 15:01:30|379.3|378.9|379.4|378.9|379.4|378.9|379.3|378.9|1142
1720796500000|2024-07-12 15:01:40||378.8||378.8||378.8||378.8|0
1720796510000|2024-07-12 15:01:50||378.9||378.9||378.9||378.9|0
1720796560000|2024-07-12 15:02:40|379.3||379.3||379.3||379.3||1750
1720796590000|2024-07-12 15:03:10|379.4|379|379.4|379.2|379.4|379.2|379.4|379|343
1720796600000|2024-07-12 15:03:20|||||||||164
1720796610000|2024-07-12 15:03:30|||||||||1722
1720796620000|2024-07-12 15:03:40|||||||||1628
1720796680000|2024-07-12 15:04:40|||||||||333
1720796690000|2024-07-12 15:04:50|||||||||917
1720796700000|2024-07-12 15:05:00|||||||||742
1720796750000|2024-07-12 15:05:50|||||||||917
1720796760000|2024-07-12 15:06:00|||||||||719
1720796770000|2024-07-12 15:06:10|379.5||379.5||379.5||379.5||289
1720796800000|2024-07-12 15:06:40|379.6|379.4|379.6|379.4|379.6|379.4|379.6|379.4|411
1720796810000|2024-07-12 15:06:50|379.7|379.7|380|379.7|380.1|379.7|379.7|379.7|1051
1720796850000|2024-07-12 15:07:30|380.1||380.2||380.2||380.1||1646
1720796860000|2024-07-12 15:07:40|380||380||380||380||0
1720796870000|2024-07-12 15:07:50|||||||||917
1720796890000|2024-07-12 15:08:10|||||||||102
1720796900000|2024-07-12 15:08:20|380.2|379.9|381.1|380.9|381.1|380.9|380.2|379.9|2760
1720796910000|2024-07-12 15:08:30|381.3||381.3||381.3||381.3||0
1720796920000|2024-07-12 15:08:40|381.2||381.2||381.2||381.2||2946
1720796950000|2024-07-12 15:09:10|381.3|381|381.4|381|381.4|381|381.3|381|653
1720796980000|2024-07-12 15:09:40||381.1||381.1||381.1||381.1|0
1720796990000|2024-07-12 15:09:50|381.5|381.2|381.5|381.3|381.5|381.3|381.5|381.2|24
1720797000000|2024-07-12 15:10:00|381.6|381.1|381.3|381.1|381.6|381.1|381.3|381.1|2346
1720797010000|2024-07-12 15:10:10|381.5|381.3|382|381.6|382|381.6|381.5|381.3|952
1720797090000|2024-07-12 15:11:30|382.1|381.9|382.1|381.9|382.1|381.9|382.1|381.9|430
1720797100000|2024-07-12 15:11:40|382|381.8|382|381.8|382|381.8|382|381.8|1771
1720797110000|2024-07-12 15:11:50|382.1||382.1||382.1||382.1||946
1720797140000|2024-07-12 15:12:20|381.9|381.6|381.9|381.6|381.9|381.6|381.9|381.6|5
1720797170000|2024-07-12 15:12:50|382|381.7|382|381.7|382|381.7|382|381.7|534
1720797220000|2024-07-12 15:13:40|382.1|381.8|382.1|381.8|382.1|381.8|382.1|381.8|515
1720797230000|2024-07-12 15:13:50|382.2|382|381.8|381.6|382.2|382|381.8|381.6|5501
1720797240000|2024-07-12 15:14:00|381.6|381.5|381.6|381.3|381.6|381.5|381.6|381.3|1020
1720797250000|2024-07-12 15:14:10|381.5|380.9|381.3|380.9|381.5|381|381.3|380.9|1201
1720797300000|2024-07-12 15:15:00|||||||||1885
1720797310000|2024-07-12 15:15:10|381.2||381.2||381.2||381.2||0
1720797320000|2024-07-12 15:15:20|381.3||381.3||381.3||381.2||0
1720797350000|2024-07-12 15:15:50|381.2||381.2||381.2||381.2||0
1720797360000|2024-07-12 15:16:00|381.3||381.3||381.3||381.3||1002
1720797400000|2024-07-12 15:16:40|381.2||381.2||381.2||381.2||646
1720797410000|2024-07-12 15:16:50|||||||||1834
1720797430000|2024-07-12 15:17:10|381.1||381.2||381.2||381||2149
1720797440000|2024-07-12 15:17:20|381.1|380.7|381.1|380.9|381.1|380.9|381.1|380.7|2488
1720797450000|2024-07-12 15:17:30|381.2||381.1||381.2||381.1||0
1720797460000|2024-07-12 15:17:40|||||||||250
1720797470000|2024-07-12 15:17:50||381||380.9||381||380.9|276
1720797490000|2024-07-12 15:18:10|381.2|381.1|381.2|381.1|381.2|381.1|381.2|381.1|228
1720797510000|2024-07-12 15:18:30|||||||||1950
1720797520000|2024-07-12 15:18:40|381.3||381.3||381.3||381.3||6
1720797530000|2024-07-12 15:18:50|||||||||51
1720797590000|2024-07-12 15:19:50|||||||||937
1720797600000|2024-07-12 15:20:00|381.4|381.2|381.7|381.4|381.7|381.4|381.4|381.2|1032
1720797610000|2024-07-12 15:20:10|381.9|381.7|382|381.8|382|381.8|381.9|381.7|782
1720797620000|2024-07-12 15:20:20|381.9|381.7|381.9|381.7|381.9|381.7|381.9|381.7|192
1720797630000|2024-07-12 15:20:30|382||382||382||382||924
1720797640000|2024-07-12 15:20:40||381.8||381.8||381.8||381.8|1123
1720797650000|2024-07-12 15:20:50|381.7|381.4|381.7|381.4|381.7|381.4|381.7|381.4|13359
1720797680000|2024-07-12 15:21:20|||||||||1000
1720797690000|2024-07-12 15:21:30|381.6|381.5|381.8|381.5|381.8|381.5|381.6|381.5|277
1720797700000|2024-07-12 15:21:40|||||||||258
1720797710000|2024-07-12 15:21:50|382.1|381.9|382.1|381.9|382.1|381.9|382.1|381.9|667
1720797730000|2024-07-12 15:22:10|382|381.8|382|381.8|382|381.8|382|381.8|680
1720797740000|2024-07-12 15:22:20|||||||||449
1720797750000|2024-07-12 15:22:30|||||||||2050
1720797760000|2024-07-12 15:22:40|||||||||157
1720797770000|2024-07-12 15:22:50|||||||||558
1720797780000|2024-07-12 15:23:00|||||||||157
1720797800000|2024-07-12 15:23:20|||||||||523
1720797810000|2024-07-12 15:23:30|382.1|381.9|382.1|381.9|382.1|381.9|382.1|381.9|460
1720797850000|2024-07-12 15:24:10|382.7|382.4|382.6|382.3|382.7|382.4|382.5|382.3|2172
1720797860000|2024-07-12 15:24:20|382.5||382.4||382.5||382.4||1130
1720797870000|2024-07-12 15:24:30|382.5||382.5||382.5||382.5||1056
1720797880000|2024-07-12 15:24:40|382.8|382.6|382.8|382.6|382.8|382.6|382.8|382.6|3720
1720797890000|2024-07-12 15:24:50||382.5||382.5||382.5||382.5|334
1720797900000|2024-07-12 15:25:00|381.9|381.6|381.5|381.3|381.9|381.6|381.5|381.3|3283
1720797910000|2024-07-12 15:25:10|381.6|381.2|381.6|381.3|381.6|381.3|381.6|381.2|1033
1720797920000|2024-07-12 15:25:20|381.5|381.2|381.4|381.3|381.5|381.3|381.4|381.2|2840
1720797950000|2024-07-12 15:25:50|381.7|381.4|381.7|381.4|381.7|381.4|381.7|381.4|978
1720797960000|2024-07-12 15:26:00|||||||||145
1720797970000|2024-07-12 15:26:10|||||||||255
1720797990000|2024-07-12 15:26:30|381.6|380.8|380.9|380.7|381.6|380.8|380.9|380.7|3583
1720798000000|2024-07-12 15:26:40|381|380.8|381|380.8|381|380.8|381|380.8|567
1720798020000|2024-07-12 15:27:00|381.1||381||381.1||381||539
1720798030000|2024-07-12 15:27:10|||||||||856
1720798050000|2024-07-12 15:27:30|||||||||7387
1720798060000|2024-07-12 15:27:40|||||||||1600
1720798070000|2024-07-12 15:27:50|||||||||10
1720798080000|2024-07-12 15:28:00|||||||||539
1720798090000|2024-07-12 15:28:10|||||||||1627
1720798100000|2024-07-12 15:28:20|||||||||2342
1720798110000|2024-07-12 15:28:30|381.1||381.1||381.1||381.1||676
1720798140000|2024-07-12 15:29:00|380.7|380.5|380.6|380.2|380.7|380.5|380.6|380.2|171
1720798150000|2024-07-12 15:29:10|380.8|380.5|380.8|380.5|380.8|380.5|380.8|380.5|2032
1720798160000|2024-07-12 15:29:20|||||||||7150
1720798170000|2024-07-12 15:29:30|380.7||380.8||380.8||380.7||2322
1720798180000|2024-07-12 15:29:40|380.7|380.7|381.1|380.8|381.1|380.8|380.7|380.7|765
1720798190000|2024-07-12 15:29:50|381.3|380.7|381.4|380.8|381.4|380.8|381.3|380.7|633
1721027140000|2024-07-15 07:05:40|362.4|357.5|362.2|358|362.4|358|362.2|357.5|2187
1721027150000|2024-07-15 07:05:50|362.1|358.1|361.4|358.6|362.1|358.7|361.4|358.1|30993
1721027160000|2024-07-15 07:06:00|361.2||361.2||361.2||361.2||38122
1721027170000|2024-07-15 07:06:10|361||360.6||361||360.6||7512
1721027180000|2024-07-15 07:06:20|360.5|358.3|359.9|358.3|360.5|358.3|359.9|358.3|263
1721027190000|2024-07-15 07:06:30||358.4||358.4||358.4||358.4|3938
1721027200000|2024-07-15 07:06:40|||||||||5927
1721027210000|2024-07-15 07:06:50|||||||||2467
1721027230000|2024-07-15 07:07:10|||||||||100
1721027240000|2024-07-15 07:07:20|359.4|356.7|359.4|356.7|359.4|356.7|359.4|356.7|2004
1721027250000|2024-07-15 07:07:30|||||||||15027
1721027260000|2024-07-15 07:07:40|||||||||2
1721027270000|2024-07-15 07:07:50||356.8||356.8||356.8||356.8|0
1721027280000|2024-07-15 07:08:00|359.2|357.7|357.7|356.7|359.3|358.1|357.7|356.7|4478
1721027290000|2024-07-15 07:08:10|356.2|354.1|355.9|354.7|356.2|354.7|355.8|354.1|10087
1721027300000|2024-07-15 07:08:20|354.8|353.3|356.4|355.1|356.4|355.1|354.4|352.6|603
1721027310000|2024-07-15 07:08:30|357|355.5|357.8|356.8|357.8|356.8|356.3|354.9|1889
1721027320000|2024-07-15 07:08:40|357.7|356.9|357.8|356.1|357.8|356.9|357.7|355.7|5842
1721027330000|2024-07-15 07:08:50|358.5|356.2|358.9|357.9|358.9|357.9|358.5|356.2|4174
1721027340000|2024-07-15 07:09:00|361.2|358.2|357.8|356.5|361.2|358.2|357.7|356.4|6850
1721027350000|2024-07-15 07:09:10|357.7|356.4|357.7|356|357.7|356.9|357.5|356|1155
1721027360000|2024-07-15 07:09:20|||||||||12110
1721027370000|2024-07-15 07:09:30|||||||||1807
1721027380000|2024-07-15 07:09:40|359|356.1|358.7|356.2|359.7|358.5|358.7|356.1|5148
1721027390000|2024-07-15 07:09:50|358.1|356.4|359.7|358.2|359.7|358.2|357.7|356.4|6937
1721027400000|2024-07-15 07:10:00|||||||||250
1721027410000|2024-07-15 07:10:10|360.2|358.4|360.1|358.4|360.2|358.4|360.1|358.4|496
1721027420000|2024-07-15 07:10:20|356|354.3|356.1|354.8|356.8|355.4|356|354.3|3745
1721027430000|2024-07-15 07:10:30|356|354.9|355.9|354.8|356|354.9|355.9|354.8|300
1721027440000|2024-07-15 07:10:40|355.8|354.9|358|356.2|358.2|356.3|355.8|354.8|355
1721027450000|2024-07-15 07:10:50|358.6|356.4|358.2|356.8|358.6|356.8|358.2|356.4|1259
1721027460000|2024-07-15 07:11:00|358.1|357|359.6|358.1|359.8|358.1|358.1|357|1462
1721027470000|2024-07-15 07:11:10|358.9|356.8|358.9|356.8|358.9|356.8|358.9|356.8|1311
1721027480000|2024-07-15 07:11:20|358.8||358.6||358.8||358.6||1022
1721027490000|2024-07-15 07:11:30|358.5|357|358.5|357|358.5|357|358.5|357|2517
1721027500000|2024-07-15 07:11:40||357.2||357.2||357.2||357.2|2792
1721027510000|2024-07-15 07:11:50|358.3|357.1|357.5|355.4|358.3|357.1|357.5|355.4|2467
1721027520000|2024-07-15 07:12:00|357.4||357.3||357.4||357.3||5569
1721027530000|2024-07-15 07:12:10|357|355.1|356.7|355.4|357|355.4|356.7|355.1|1715
1721027540000|2024-07-15 07:12:20|356.2|354.2|355.9|354.2|356.2|354.2|355.9|354.2|259
1721027550000|2024-07-15 07:12:30|355.8|354|355.8|354|355.8|354|355.8|354|3000
1721027560000|2024-07-15 07:12:40|||||||||8843
1721027570000|2024-07-15 07:12:50|||||||||788
1721027580000|2024-07-15 07:13:00|354.2|352.9|355.6|353.9|355.6|353.9|354.2|352.9|572
1721027590000|2024-07-15 07:13:10||354||354||354||354|6249
1721027600000|2024-07-15 07:13:20|353.8|354.1|353.3|351.8|353.8|354.3|353.3|351.8|2135
1721027620000|2024-07-15 07:13:40|353.2|351.6|353|351.6|353.2|351.6|352.7|351.6|4440
1721027630000|2024-07-15 07:13:50|||||||||120
1721027640000|2024-07-15 07:14:00|351.1|352|350.8|349.1|351.1|352|350.7|349|3832
1721027650000|2024-07-15 07:14:10|||||||||1950
1721027660000|2024-07-15 07:14:20|350.5|350|349.6|346.8|350.5|350|348.3|345.8|13711
1721027670000|2024-07-15 07:14:30|349.5||349.4||349.5||349.4||10057
1721027680000|2024-07-15 07:14:40|||||||||2
1721027690000|2024-07-15 07:14:50|349.2|347.2|349.2|347.4|349.2|347.4|349.2|347.2|5413
1721027700000|2024-07-15 07:15:00|349.1|347.5|350.8|349.2|350.8|349.2|349.1|347.5|812
1721027710000|2024-07-15 07:15:10|350.7||350.7||350.7||350.7||1418
1721027730000|2024-07-15 07:15:30|352.6|350.8|352.5|350.8|352.6|350.8|352.5|350.8|3900
1721027740000|2024-07-15 07:15:40|352.4|351|352.6|351|352.6|351|352.4|351|600
1721027760000|2024-07-15 07:16:00||351.3||351.3||351.3||351.3|0
1721027770000|2024-07-15 07:16:10|352.4|351.4|352.4|351.2|352.4|351.5|352.3|351.2|4136
1721027790000|2024-07-15 07:16:30|353|351.3|353|351.3|353|351.3|353|351.3|3752
1721027810000|2024-07-15 07:16:50|352.9|351.6|353|352.1|353|352.1|352.9|351.6|9783
1721027820000|2024-07-15 07:17:00|||||||||809
1721027830000|2024-07-15 07:17:10|352.7|351.5|352.2|350.8|352.7|351.5|352.2|350.8|836
1721027860000|2024-07-15 07:17:40|352.1|350|351|348.6|352.1|350|351|348.6|2852
1721027870000|2024-07-15 07:17:50|350.8||350.8||350.8||350.8||1350
1721027880000|2024-07-15 07:18:00|350.7||350.6||350.7||350.6||1500
1721027890000|2024-07-15 07:18:10|||||||||463
1721027900000|2024-07-15 07:18:20|||||||||1100
1721027910000|2024-07-15 07:18:30|351.3|349.4|351.4|349.5|351.4|349.6|351.3|349.4|566
1721027920000|2024-07-15 07:18:40|||||||||585
1721027940000|2024-07-15 07:19:00|351.3|348.6|350.3|348.6|351.3|348.6|349.7|348.6|7416
1721027950000|2024-07-15 07:19:10|||||||||1719
1721027960000|2024-07-15 07:19:20|||||||||1714
1721027980000|2024-07-15 07:19:40|351.4|348.9|351.3|348.9|351.4|348.9|351.3|348.9|203
1721027990000|2024-07-15 07:19:50|351.2||351.2||351.2||351.2||0
1721028000000|2024-07-15 07:20:00|||||||||505
1721028010000|2024-07-15 07:20:10|351.4||351.3||351.4||351.3||34
1721028020000|2024-07-15 07:20:20||349.1||349.1||349.1||349.1|2000
1721028030000|2024-07-15 07:20:30|351.1||351.1||351.1||351.1||385
1721028050000|2024-07-15 07:20:50|||||||||2835
1721028060000|2024-07-15 07:21:00|||||||||500
1721028070000|2024-07-15 07:21:10|||||||||1117
1721028080000|2024-07-15 07:21:20|351.7|349.6|351.7|349.6|351.7|349.6|351.7|349.6|124
1721028090000|2024-07-15 07:21:30||349.7||349.7||349.7||349.7|0
1721028100000|2024-07-15 07:21:40|||||||||6215
1721028110000|2024-07-15 07:21:50|||||||||2000
1721028120000|2024-07-15 07:22:00|||||||||150
1721028130000|2024-07-15 07:22:10|||||||||9721
1721028150000|2024-07-15 07:22:30|353|352.9|353|352.6|353|352.9|352.9|352.6|5304
1721028160000|2024-07-15 07:22:40||352.3||352.3||352.3||352.3|251
1721028170000|2024-07-15 07:22:50|||||||||1784
1721028180000|2024-07-15 07:23:00|352.6|352|352.5|352|352.6|352|352.5|352|1965
1721028190000|2024-07-15 07:23:10|||||||||1415
1721028200000|2024-07-15 07:23:20|353|352.1|353|352.1|353|352.1|353|352.1|4
1721028210000|2024-07-15 07:23:30|||||||||165
1721028220000|2024-07-15 07:23:40|352.9|350.9|352.5|350.9|352.9|350.9|352.5|350.9|6553
1721028230000|2024-07-15 07:23:50|||||||||931
1721028240000|2024-07-15 07:24:00||351.2||351.2||351.2||351.2|0
1721028260000|2024-07-15 07:24:20|352.4|351|352.4|351.1|352.4|351.1|352.4|351|778
1721028270000|2024-07-15 07:24:30|352.3|351.2|352.3|351.2|352.3|351.2|352.3|351.2|0
1721028280000|2024-07-15 07:24:40|352.1|350.8|352.1|350.8|352.1|350.8|352.1|350.8|699
1721028300000|2024-07-15 07:25:00||350.9||350.9||350.9||350.9|1287
1721028310000|2024-07-15 07:25:10|||||||||843
1721028320000|2024-07-15 07:25:20|||||||||55
1721028340000|2024-07-15 07:25:40|||||||||600
1721028350000|2024-07-15 07:25:50|352.3|351.1|352.3|351.1|352.3|351.1|352.3|351.1|3002
1721028370000|2024-07-15 07:26:10|352.4|351.6|352.4|351.6|352.4|351.6|352.4|351.6|862
1721028380000|2024-07-15 07:26:20|352.7|351.7|352.9|351.7|352.9|351.7|352.7|351.7|7328
1721028400000|2024-07-15 07:26:40|353|351.8|352.6|351.6|353|352.3|352.6|351.6|3741
1721028410000|2024-07-15 07:26:50|352.4|352.2|352.3|351.5|352.4|352.2|352.3|351.5|2893
1721028420000|2024-07-15 07:27:00|351.8|350.7|351.7|350.7|351.8|350.7|351.7|350.7|1395
1721028430000|2024-07-15 07:27:10|351.6||351.6||351.6||351.6||184
1721028440000|2024-07-15 07:27:20|351.7|350.8|351.6|350.4|351.7|350.8|351.6|350.4|2233
1721028450000|2024-07-15 07:27:30|||||||||10573
1721028460000|2024-07-15 07:27:40|349.9|349.2|347.4|346.4|349.9|349.2|347.4|346.3|8139
1721028470000|2024-07-15 07:27:50|348|346.8|348|346.8|348|346.8|348|346.8|8594
1721028480000|2024-07-15 07:28:00||346.7||346.4||346.7||346.4|0
1721028490000|2024-07-15 07:28:10||347||346.4||347||346.4|425
1721028500000|2024-07-15 07:28:20||346.5||346.8||346.8||346.5|3297
1721028510000|2024-07-15 07:28:30|347.8|347|347.8|346.4|347.8|347|347.8|346.4|2285
1721028520000|2024-07-15 07:28:40|346|346.3|345.3|342.5|346.9|346.3|345.3|342.5|5316
1721028530000|2024-07-15 07:28:50|345|343|345.1|344|345.2|344|345|343|15230
1721028540000|2024-07-15 07:29:00|||||||||5783
1721028550000|2024-07-15 07:29:10|345.9|344.7|347.1|345.3|347.1|345.3|345.9|344.7|674
1721028560000|2024-07-15 07:29:20|||||||||297
1721028580000|2024-07-15 07:29:40||345.5||345.5||345.5||345.5|0
1721028590000|2024-07-15 07:29:50|||||||||5737
1721028600000|2024-07-15 07:30:00|||||||||2500
1721028610000|2024-07-15 07:30:10|348|346.4|348|346.5|348|346.5|348|346.4|466
1721028620000|2024-07-15 07:30:20|||||||||882
1721028630000|2024-07-15 07:30:30|||||||||1150
1721028640000|2024-07-15 07:30:40||346.6||346.6||346.6||346.6|0
1721028650000|2024-07-15 07:30:50|||||||||773
1721028660000|2024-07-15 07:31:00|348.8|346.9|348.8|346.9|348.8|346.9|348.8|346.9|30
1721028680000|2024-07-15 07:31:20|348.9|347.1|348.9|347.2|348.9|347.2|348.9|347.1|1809
1721028690000|2024-07-15 07:31:30|348.8||348.8||348.8||348.8||9446
1721028700000|2024-07-15 07:31:40|348.9||348.9||348.9||348.9||345
1721028710000|2024-07-15 07:31:50|348.8||348.8||348.8||348.8||11252
1721028720000|2024-07-15 07:32:00|||||||||5788
1721028730000|2024-07-15 07:32:10|349.4|347.5|347.6|345|349.4|347.5|347.6|345|70138
1721028740000|2024-07-15 07:32:20|347.2|345.1|347.7|346.5|347.7|346.5|347.2|345.1|8697
1721028750000|2024-07-15 07:32:30|347.6|346|347.6|345.9|347.6|346|347.6|345.9|6040
1721028760000|2024-07-15 07:32:40||346||346.2||346.2||346|3834
1721028770000|2024-07-15 07:32:50|||||||||11297
1721028780000|2024-07-15 07:33:00|||||||||7121
1721028790000|2024-07-15 07:33:10|347.4|346.3|347.5|346.3|347.5|346.3|347.4|346.3|18501
1721028810000|2024-07-15 07:33:30||347||346.4||347||346.4|11401
1721028820000|2024-07-15 07:33:40|348|346.7|348|346.7|348|346.7|348|346.7|2687
1721028830000|2024-07-15 07:33:50|||||||||5206
1721028840000|2024-07-15 07:34:00|346.4|345|346|344.5|346.4|345|346|344.5|1137
1721028850000|2024-07-15 07:34:10|344.8|343.3|345.1|344|345.1|344|344.8|343.3|8938
1721028860000|2024-07-15 07:34:20||343.3||343.3||344||343.3|3940
1721028870000|2024-07-15 07:34:30|||||||||740
1721028880000|2024-07-15 07:34:40|||||||||1500
1721028890000|2024-07-15 07:34:50|||||||||4000
1721028900000|2024-07-15 07:35:00|345.4|344|345.2|344|345.4|344.2|345.1|344|810
1721028910000|2024-07-15 07:35:10|||||||||10060
1721028920000|2024-07-15 07:35:20|||||||||2020
1721028930000|2024-07-15 07:35:30|344.8|344.4|345|344|345|344.4|344.8|343.5|948
1721028940000|2024-07-15 07:35:40|345.1||345.1||345.2||345.1||900
1721028950000|2024-07-15 07:35:50|345.2|344.1|344.8|343.7|345.2|344.1|344.8|343.7|5675
1721028960000|2024-07-15 07:36:00||344||344||344||344|50
1721028970000|2024-07-15 07:36:10|||||||||2884
1721028980000|2024-07-15 07:36:20|||||||||431
1721028990000|2024-07-15 07:36:30|||||||||2100
1721029000000|2024-07-15 07:36:40||344.4||344||344.4||344|2735
1721029010000|2024-07-15 07:36:50|||||||||576
1721029020000|2024-07-15 07:37:00|345.1|344.1|345.1|344.1|345.1|344.4|345.1|344.1|2229
1721029030000|2024-07-15 07:37:10|345|344.4|345|344.1|345|344.4|345|344.1|851
1721029040000|2024-07-15 07:37:20||344||344||344||344|2830
1721029050000|2024-07-15 07:37:30|345.1|344.1|345.3|344.2|345.3|344.4|345|344.1|8252
1721029060000|2024-07-15 07:37:40|345.4|344.3|345.4|344.3|345.4|344.3|345.4|344.3|100
1721029070000|2024-07-15 07:37:50||344.4||344.4||344.4||344.4|0
1721029080000|2024-07-15 07:38:00|||||||||750
1721029090000|2024-07-15 07:38:10|||||||||1230
1721029100000|2024-07-15 07:38:20|345.8|344.5|345.8|344.5|345.8|344.5|345.8|344.5|6718
1721029110000|2024-07-15 07:38:30|||||||||950
1721029120000|2024-07-15 07:38:40||344.6||344.6||344.6||344.6|2877
1721029130000|2024-07-15 07:38:50|346.3|345|346.3|345|346.3|345|346.3|345|1945
1721029140000|2024-07-15 07:39:00||345.4||345.4||345.4||345.4|3374
1721029150000|2024-07-15 07:39:10|346.5|345.5|348.7|347.5|348.7|347.5|346.5|345.5|4562
1721029160000|2024-07-15 07:39:20|348.8|347.8|348.1|346.9|348.8|347.8|347.8|346.6|3527
1721029180000|2024-07-15 07:39:40||347.3||347.3||347.3||347.3|12369
1721029190000|2024-07-15 07:39:50|||||||||450
1721029210000|2024-07-15 07:40:10|||||||||23408
1721029220000|2024-07-15 07:40:20|347.2|346.1|347.2|346.2|347.2|346.2|347.2|346.1|3883
1721029250000|2024-07-15 07:40:50|||||||||7278
1721029270000|2024-07-15 07:41:10|||||||||1433
1721029280000|2024-07-15 07:41:20|348|346.4|348.1|346.6|348.1|346.7|348|346.4|8507
1721029290000|2024-07-15 07:41:30|||||||||1600
1721029300000|2024-07-15 07:41:40|||||||||6
1721029310000|2024-07-15 07:41:50|348|346.7|348|347.1|348|347.1|348|346.7|5254
1721029320000|2024-07-15 07:42:00|||||||||6010
1721029330000|2024-07-15 07:42:10|347.4|346.1|347.6|346.2|347.6|346.2|347.4|346.1|2946
1721029340000|2024-07-15 07:42:20|348||348||348||348||1284
1721029350000|2024-07-15 07:42:30|||||||||12797
1721029360000|2024-07-15 07:42:40||346.6||346.6||346.6||346.6|2885
1721029370000|2024-07-15 07:42:50|348.6|347|348.6|347.1|348.6|347.1|348.6|347|2
1721029380000|2024-07-15 07:43:00|349.3|347.2|349.8|348.3|349.8|348.3|349.3|347.2|7083
1721029400000|2024-07-15 07:43:20|||||||||7110
1721029420000|2024-07-15 07:43:40|||||||||28
1721029430000|2024-07-15 07:43:50|||||||||1135
1721029440000|2024-07-15 07:44:00|349.7|348.4|349.7|348.4|349.7|348.4|349.7|348.4|0
1721029450000|2024-07-15 07:44:10|||||||||7112
1721029460000|2024-07-15 07:44:20|||||||||3725
1721029470000|2024-07-15 07:44:30|||||||||3556
1721029480000|2024-07-15 07:44:40|||||||||93
1721029490000|2024-07-15 07:44:50|349.8|348.5|351.4|350|351.4|350|349.8|348.5|7115
1721029500000|2024-07-15 07:45:00|351.5|350.1|349.4|348.4|351.5|350.3|349.4|348.4|10906
1721029510000|2024-07-15 07:45:10|349.2|348.3|348.9|348|349.2|348.3|348.9|348|837
1721029520000|2024-07-15 07:45:20|348.8|348.1|348.7|348|348.8|348.1|348.7|348|7765
1721029530000|2024-07-15 07:45:30|||||||||1500
1721029540000|2024-07-15 07:45:40|349.5|348.1|349.2|348.2|349.5|348.7|349.2|348.1|2326
1721029550000|2024-07-15 07:45:50|349.1|348.3|348.7|347.6|349.1|348.3|348.7|347.6|1527
1721029560000|2024-07-15 07:46:00|348.9|348|348.9|348.1|348.9|348.1|348.9|348|2000
1721029580000|2024-07-15 07:46:20|349|348.3|349|348.3|349|348.3|349|348.3|830
1721029590000|2024-07-15 07:46:30|349.2||349.3||349.3||349.2||7153
1721029600000|2024-07-15 07:46:40|349.2||349.2||349.2||349.2||25
1721029610000|2024-07-15 07:46:50|||||||||4869
1721029620000|2024-07-15 07:47:00|||||||||7122
1721029650000|2024-07-15 07:47:30|||||||||406
1721029660000|2024-07-15 07:47:40|||||||||2114
1721029670000|2024-07-15 07:47:50|||||||||340
1721029680000|2024-07-15 07:48:00|348.7|347.3|348.7|347.3|348.7|347.3|348.7|347.3|1196
1721029690000|2024-07-15 07:48:10|348.5||348.7||348.7||348.5||340
1721029710000|2024-07-15 07:48:30||347.4||347.4||347.4||347.4|1237
1721029730000|2024-07-15 07:48:50|||||||||4
1721029750000|2024-07-15 07:49:10|348.6|347.5|348.6|347.6|348.6|347.6|348.6|347.5|5710
1721029760000|2024-07-15 07:49:20|348.7|347.7|348.7|347.8|348.7|347.8|348.7|347.7|8889
1721029770000|2024-07-15 07:49:30|347.9|347.1|348|347.2|348|347.2|347.9|347.1|2330
1721029790000|2024-07-15 07:49:50|||||||||10
1721029810000|2024-07-15 07:50:10||347.1||347.1||347.1||347.1|0
1721029820000|2024-07-15 07:50:20|347.9|346.4|347.4|346.4|347.9|346.4|347.4|346.4|1132
1721029840000|2024-07-15 07:50:40|347.2|346.1|347.2|346.1|347.2|346.1|347.2|346.1|50
1721029850000|2024-07-15 07:50:50|347.1|346.3|347.1|346.3|347.1|346.3|347.1|346.3|572
1721029860000|2024-07-15 07:51:00|346.4|345.8|346.4|345.8|346.4|345.8|346.4|345.8|196
1721029870000|2024-07-15 07:51:10|346.3|346|346.4|346|346.4|346|346.3|346|3310
1721029880000|2024-07-15 07:51:20|346.3|345.6|345.5|344.7|346.3|345.6|345.5|344.7|1434
1721029890000|2024-07-15 07:51:30|345.4||345.4||345.4||345.4||568
1721029930000|2024-07-15 07:52:10|345||345||345||345||0
1721029940000|2024-07-15 07:52:20||344.3||344.4||344.4||344.3|3131
1721029950000|2024-07-15 07:52:30|||||||||725
1721029960000|2024-07-15 07:52:40|344.9|344.3|344.2|343.7|344.9|344.3|344.2|343.7|2442
1721029980000|2024-07-15 07:53:00|344.3|343.8|344.3|343.8|344.3|343.8|344.3|343.8|888
1721029990000|2024-07-15 07:53:10||343.7||343.8||343.8||343.7|144
1721030000000|2024-07-15 07:53:20|344|343.5|342.8|342.1|344|343.5|342.8|342.1|2600
1721030010000|2024-07-15 07:53:30|342.7|341.8|342.3|341.6|342.7|341.8|342.3|341.6|1860
1721030020000|2024-07-15 07:53:40|341.9|341.4|342.1|341.3|342.2|341.4|341.9|341.3|7317
1721030030000|2024-07-15 07:53:50|||||||||770
1721030050000|2024-07-15 07:54:10|||||||||1050
1721030060000|2024-07-15 07:54:20|342||342||342||342||12347
1721030070000|2024-07-15 07:54:30|||||||||1045
1721030080000|2024-07-15 07:54:40|||||||||1234
1721030090000|2024-07-15 07:54:50|342.6|342.1|342.7|342.1|342.7|342.1|342.6|342.1|1727
1721030110000|2024-07-15 07:55:10|342.6|341.8|342.6|341.8|342.6|341.8|342.6|341.8|55
1721030120000|2024-07-15 07:55:20||341.9||341.9||341.9||341.9|22416
1721030130000|2024-07-15 07:55:30|342.8|342.3|342.8|342.4|342.8|342.4|342.8|342.3|515
1721030140000|2024-07-15 07:55:40|342.9|342.6|343.1|342.6|343.1|342.6|342.9|342.6|3184
1721030160000|2024-07-15 07:56:00|||||||||109
1721030180000|2024-07-15 07:56:20||342.5||342.5||342.5||342.5|400
1721030190000|2024-07-15 07:56:30|||||||||4
1721030210000|2024-07-15 07:56:50|||||||||1754
1721030220000|2024-07-15 07:57:00|343.2|342.6|343.2|342.7|343.2|342.7|343.2|342.6|2995
1721030230000|2024-07-15 07:57:10|||||||||987
1721030240000|2024-07-15 07:57:20|343.9|343.4|344.9|343.8|344.9|343.8|343.9|343.4|2026
1721030260000|2024-07-15 07:57:40|||||||||40
1721030300000|2024-07-15 07:58:20|345.6|343.9|345.2|344.5|345.6|344.7|345.2|343.9|797
1721030310000|2024-07-15 07:58:30|345||345.2||345.2||345||245
1721030340000|2024-07-15 07:59:00|||||||||2062
1721030350000|2024-07-15 07:59:10|345.6|344.7|346|345.2|346|345.4|345.6|344.7|2528
1721030360000|2024-07-15 07:59:20|||||||||57
1721030370000|2024-07-15 07:59:30||345.1||345.2||345.2||345.1|0
1721030380000|2024-07-15 07:59:40|||||||||3445
1721030400000|2024-07-15 08:00:00|345.8|345.1|345.8|345.1|345.8|345.2|345.8|345.1|10343
1721030410000|2024-07-15 08:00:10|||||||||1495
1721030420000|2024-07-15 08:00:20|345.9|345.2|345.7|345.1|345.9|345.6|345.7|345.1|2800
1721030440000|2024-07-15 08:00:40|345.5|344.8|345.5|344.8|345.5|344.8|345.5|344.8|1001
1721030450000|2024-07-15 08:00:50|||||||||10
1721030470000|2024-07-15 08:01:10|345|344.5|344.1|343.2|345|344.5|343.9|343|1835
1721030480000|2024-07-15 08:01:20||343.4||343.4||343.4||343.4|2022
1721030500000|2024-07-15 08:01:40|343.9|343|343.9|342.5|343.9|343|343.9|342.5|1069
1721030510000|2024-07-15 08:01:50|343.8|342.6|343.8|342.6|343.8|342.6|343.8|342.6|8742
1721030520000|2024-07-15 08:02:00|343.7|342.8|343.7|342.8|343.7|342.8|343.7|342.8|1227
1721030530000|2024-07-15 08:02:10|343.8|342.9|345.2|344.4|345.2|344.4|343.8|342.9|7449
1721030550000|2024-07-15 08:02:30|||||||||2
1721030570000|2024-07-15 08:02:50||344.5||344.5||344.5||344.5|5
1721030600000|2024-07-15 08:03:20|345.1|344.4|345.1|344.3|345.1|344.4|345.1|344.3|220
1721030610000|2024-07-15 08:03:30|||||||||2359
1721030620000|2024-07-15 08:03:40|||||||||31725
1721030630000|2024-07-15 08:03:50|345.3|344.6|345.2|344.5|345.3|344.6|345.2|344.3|3348
1721030640000|2024-07-15 08:04:00|345.1||345.1||345.1||345.1||4019
1721030650000|2024-07-15 08:04:10|||||||||14913
1721030660000|2024-07-15 08:04:20|||||||||2210
1721030670000|2024-07-15 08:04:30|344.7|344.2|344.6|344.2|344.7|344.2|344.6|344.2|11975
1721030680000|2024-07-15 08:04:40|||||||||864
1721030710000|2024-07-15 08:05:10|344|343.9|344|343.3|344|343.9|344|343.3|208
1721030730000|2024-07-15 08:05:30|||||||||6069
1721030740000|2024-07-15 08:05:40|||||||||4647
1721030750000|2024-07-15 08:05:50|343.9|343|343.8|343|343.9|343|343.8|343|114
1721030770000|2024-07-15 08:06:10|||||||||3000
1721030780000|2024-07-15 08:06:20|343.9|343.1|343.8|343.1|343.9|343.1|343.8|343.1|49
1721030790000|2024-07-15 08:06:30|343.9|343.2|343.9|343.2|343.9|343.2|343.9|343.2|1550
1721030800000|2024-07-15 08:06:40|344.2|343.3|344.6|343.6|344.6|343.6|344.2|343.3|729
1721030820000|2024-07-15 08:07:00||343.7||343.7||343.7||343.7|143
1721030830000|2024-07-15 08:07:10|344.7|343.9|347|345.7|347|345.7|344.7|343.9|2113
1721030840000|2024-07-15 08:07:20|||||||||1450
1721030850000|2024-07-15 08:07:30|||||||||1143
1721030860000|2024-07-15 08:07:40|348.3|345.8|348.3|347|348.3|347|348.3|345.8|730
1721030870000|2024-07-15 08:07:50|||||||||31
1721030880000|2024-07-15 08:08:00||347.1||347.3||347.3||347.1|350
1721030900000|2024-07-15 08:08:20|348.5|348|348.4|347.8|348.5|348.1|348.4|347.7|628
1721030910000|2024-07-15 08:08:30|348.3|347.7|348.2|347.4|348.3|347.7|348.2|347.4|979
1721030920000|2024-07-15 08:08:40||347.5||347.5||347.5||347.5|10
1721030940000|2024-07-15 08:09:00|||||||||2169
1721030950000|2024-07-15 08:09:10|348.1|347.6|348.1|347.3|348.1|347.6|348.1|347.3|302
1721031010000|2024-07-15 08:10:10|||||||||300
1721031020000|2024-07-15 08:10:20||348||347.4||348||347.4|246
1721031030000|2024-07-15 08:10:30|348.2|347.5|348.2|347.5|348.2|347.5|348.2|347.5|692
1721031040000|2024-07-15 08:10:40||347.6||347.6||347.6||347.6|4277
1721031050000|2024-07-15 08:10:50|||||||||950
1721031060000|2024-07-15 08:11:00|348.4|347.8|348.7|347.9|348.7|347.9|348.4|347.8|1638
1721031090000|2024-07-15 08:11:30|349|348.1|349|348.2|349|348.2|349|348.1|768
1721031110000|2024-07-15 08:11:50|349.1|348.3|348.1|347.5|349.1|348.4|347.9|347.5|3380
1721031130000|2024-07-15 08:12:10|||||||||637
1721031160000|2024-07-15 08:12:40|||||||||1000
1721031170000|2024-07-15 08:12:50|348.5|348|348.7|347.9|348.7|348|348.5|347.8|3279
1721031180000|2024-07-15 08:13:00|349.1|348.2|349.6|348.4|349.6|348.4|349.1|348.2|1303
1721031200000|2024-07-15 08:13:20|||||||||340
1721031210000|2024-07-15 08:13:30|350.3|349.1|350.3|349.3|350.3|349.3|350.3|349.1|700
1721031230000|2024-07-15 08:13:50|||||||||338
1721031250000|2024-07-15 08:14:10||349.4||349.5||349.5||349.4|311
1721031260000|2024-07-15 08:14:20||349.6||349.6||349.6||349.6|136
1721031280000|2024-07-15 08:14:40|350.7|350|350.8|350|350.8|350|350.7|350|1447
1721031290000|2024-07-15 08:14:50||349.9||349.9||349.9||349.9|0
1721031300000|2024-07-15 08:15:00|||||||||228
1721031310000|2024-07-15 08:15:10|350.3|349.1|350.2|349.2|350.3|349.2|350.2|349.1|856
1721031330000|2024-07-15 08:15:30|||||||||31
1721031340000|2024-07-15 08:15:40|350|348.6|349.6|348.3|350|348.6|349.6|348.3|28
1721031350000|2024-07-15 08:15:50|349.5|348.4|349.4|348.4|349.5|348.5|349.4|348.4|297
1721031360000|2024-07-15 08:16:00||348.5||348.5||348.5||348.5|0
1721031370000|2024-07-15 08:16:10|||||||||715
1721031380000|2024-07-15 08:16:20||348.4||348.5||348.5||348.4|2846
1721031390000|2024-07-15 08:16:30|349.9|349|349.9|349|349.9|349|349.9|349|2576
1721031410000|2024-07-15 08:16:50|349.5|348.5|349.5|348.4|349.5|348.5|349.5|348.3|1009
1721031420000|2024-07-15 08:17:00|349.4|348.3|349.4|348.4|349.4|348.5|349.4|348.3|1142
1721031430000|2024-07-15 08:17:10||348.3||348.3||348.4||348.3|0
1721031440000|2024-07-15 08:17:20|||||||||45
1721031470000|2024-07-15 08:17:50|348.9|347.6|348.9|347.6|348.9|347.6|348.9|347.6|114
1721031530000|2024-07-15 08:18:50|||||||||1423
1721031540000|2024-07-15 08:19:00|348.8|347.7|348.5|347.5|348.8|347.8|348.5|347.5|1891
1721031570000|2024-07-15 08:19:30|348.4|347.6|348.4|347.5|348.4|347.6|348.4|347.5|67
1721031580000|2024-07-15 08:19:40||347.6||347.7||347.7||347.6|1168
1721031590000|2024-07-15 08:19:50|348.1|347.5|348.1|347.5|348.1|347.6|348.1|347.5|481
1721031600000|2024-07-15 08:20:00|348||348||348||348||708
1721031610000|2024-07-15 08:20:10|348.1||348.1||348.1||348.1||637
1721031620000|2024-07-15 08:20:20|348|347.3|348|347.5|348|347.5|348|347.3|1274
1721031630000|2024-07-15 08:20:30|347.9|347.3|347.9|347.5|347.9|347.5|347.9|347.3|10033
1721031640000|2024-07-15 08:20:40|347.7|347.3|347.7|347|347.7|347.3|347.7|347|342
1721031660000|2024-07-15 08:21:00|347.4|346.7|347.6|346.7|347.7|346.9|347.4|346.7|3228
1721031670000|2024-07-15 08:21:10|||||||||3000
1721031680000|2024-07-15 08:21:20|||||||||1800
1721031700000|2024-07-15 08:21:40|347.2|346.4|347.2|346.4|347.2|346.4|347.2|346.4|179
1721031710000|2024-07-15 08:21:50|347.4|346.6|347.4|346.6|347.4|346.6|347.4|346.6|68
1721031720000|2024-07-15 08:22:00|347.7|346.7|347.6|346.9|347.7|347.2|347.6|346.7|1992
1721031730000|2024-07-15 08:22:10|347.7||347.7||347.7||347.7||0
1721031740000|2024-07-15 08:22:20||347||347||347||347|1150
1721031770000|2024-07-15 08:22:50||347.1||347.1||347.1||347.1|568
1721031790000|2024-07-15 08:23:10|||||||||29
1721031800000|2024-07-15 08:23:20|347|346.6|346.4|345.7|347|346.6|346.4|345.7|500
1721031830000|2024-07-15 08:23:50|346.5||346.5||346.5||346.5||0
1721031840000|2024-07-15 08:24:00|345.6|344.1|345.5|344.1|345.6|344.1|345.5|344.1|1010
1721031850000|2024-07-15 08:24:10||344.6||344.6||344.6||344.6|859
1721031860000|2024-07-15 08:24:20|||||||||1149
1721031890000|2024-07-15 08:24:50|345.4||345.3||345.4||345.3||216
1721031910000|2024-07-15 08:25:10|||||||||1000
1721031920000|2024-07-15 08:25:20|||||||||288
1721031950000|2024-07-15 08:25:50|||||||||5625
1721031960000|2024-07-15 08:26:00|344.3|344.7|344.5|343.9|344.5|344.7|344.3|343.9|2700
1721031970000|2024-07-15 08:26:10|345.3|344.5|345.3|344.5|345.3|344.5|345.3|344.5|46
1721032090000|2024-07-15 08:28:10|345.5|344.6|345.5|344.6|345.5|344.6|345.5|344.6|459
1721032100000|2024-07-15 08:28:20|345.7|344.9|346.6|345.8|346.6|345.8|345.7|344.9|1196
1721032140000|2024-07-15 08:29:00|||||||||57
1721032180000|2024-07-15 08:29:40|||||||||1000
1721032220000|2024-07-15 08:30:20|347|346|347|346|347|346|347|346|72
1721032250000|2024-07-15 08:30:50||346.1||346.1||346.1||346.1|0
1721032260000|2024-07-15 08:31:00||346.2||346.2||346.2||346.2|0
1721032270000|2024-07-15 08:31:10|||||||||500
1721032290000|2024-07-15 08:31:30||346.3||346.5||346.5||346.3|288
1721032300000|2024-07-15 08:31:40||346.4||346.4||346.4||346.4|581
1721032320000|2024-07-15 08:32:00|346.9|345.2|346.1|345.2|346.9|345.2|346.1|345.2|207
1721032330000|2024-07-15 08:32:10|345.6|344.1|345.6|344.1|345.6|344.1|345.6|344.1|751
1721032340000|2024-07-15 08:32:20|345.3||345.3||345.3||345.3||0
1721032350000|2024-07-15 08:32:30||344.2||344.2||344.2||344.2|0
1721032360000|2024-07-15 08:32:40|345.2|344.3|345.2|344.3|345.2|344.3|345.2|344.3|0
1721032370000|2024-07-15 08:32:50|345.1||345.1||345.1||345.1||0
1721032380000|2024-07-15 08:33:00|344.2|343.6|344.2|343.6|344.2|343.6|344.2|343.6|428
1721032390000|2024-07-15 08:33:10|344|343.1|343.4|342.1|344|343.1|343.4|342.1|5959
1721032400000|2024-07-15 08:33:20|||||||||2000
1721032420000|2024-07-15 08:33:40|||||||||2000
1721032430000|2024-07-15 08:33:50|||||||||4051
1721032480000|2024-07-15 08:34:40|||||||||1188
1721032490000|2024-07-15 08:34:50||342.2||342.2||342.2||342.2|1449
1721032510000|2024-07-15 08:35:10|343.7|343|344.2|343.6|344.2|343.6|343.7|343|1938
1721032530000|2024-07-15 08:35:30|||||||||3549
1721032540000|2024-07-15 08:35:40|||||||||791
1721032560000|2024-07-15 08:36:00|343.9|343.4|343.8|342.7|343.9|343.4|343.8|342.6|395
1721032580000|2024-07-15 08:36:20|||||||||28
1721032590000|2024-07-15 08:36:30|||||||||4057
1721032600000|2024-07-15 08:36:40|344.4|343.4|344.4|343.5|344.4|343.5|344.4|343.4|700
1721032620000|2024-07-15 08:37:00|344.5||344.5||344.5||344.5||0
1721032660000|2024-07-15 08:37:40|344.4|343.7|345.1|344.1|345.1|344.1|344.3|343.7|1181
1721032670000|2024-07-15 08:37:50|345.2|344.3|345.2|344.3|345.2|344.3|345.2|344.3|1141
1721032690000|2024-07-15 08:38:10|345.3|345|346.3|345|346.4|345|345.3|345|316
1721032700000|2024-07-15 08:38:20|346.2||346.1||346.2||346.1||50
1721032710000|2024-07-15 08:38:30|||||||||200
1721032730000|2024-07-15 08:38:50|346|345.1|345.9|345.1|346|345.1|345.9|345.1|108
1721032740000|2024-07-15 08:39:00|||||||||3141
1721032750000|2024-07-15 08:39:10|346.1|345.3|347|345.7|347|345.7|346.1|345.3|2019
1721032760000|2024-07-15 08:39:20|346.7|346|346.7|346|346.7|346|346.7|345.9|1952
1721032770000|2024-07-15 08:39:30||345.9||345.9||345.9||345.8|31
1721032780000|2024-07-15 08:39:40|346.6|345.8|346.6|345.8|346.6|345.8|346.6|345.8|0
1721032800000|2024-07-15 08:40:00|||||||||28
1721032820000|2024-07-15 08:40:20|||||||||28
1721032830000|2024-07-15 08:40:30|346.5|345.9|346.4|345.9|346.5|345.9|346.4|345.9|322
1721032860000|2024-07-15 08:41:00|345.9|345.1|345.2|344.6|345.9|345.1|345.2|344.4|281
1721032870000|2024-07-15 08:41:10||344.7||344.7||345||344.7|421
1721032880000|2024-07-15 08:41:20||344.8||344.8||344.8||344.8|21
1721032900000|2024-07-15 08:41:40|345|344.4|345|344.4|345|344.4|345|344.4|1743
1721032910000|2024-07-15 08:41:50|344.7|344.1|344.7|344.1|344.7|344.1|344.7|344.1|140
1721032920000|2024-07-15 08:42:00|||||||||18
1721032930000|2024-07-15 08:42:10|||||||||240
1721032940000|2024-07-15 08:42:20|||||||||45
1721032950000|2024-07-15 08:42:30|||||||||4113
1721032970000|2024-07-15 08:42:50||344.2||344.2||344.2||344.2|67
1721032980000|2024-07-15 08:43:00|344.6|343.7|344.6|343.7|344.6|343.7|344.6|343.7|605
1721033010000|2024-07-15 08:43:30|||||||||143
1721033030000|2024-07-15 08:43:50|344.5||344.5||344.5||344.5||0
1721033040000|2024-07-15 08:44:00|||||||||2451
1721033050000|2024-07-15 08:44:10|||||||||500
1721033080000|2024-07-15 08:44:40|||||||||721
1721033110000|2024-07-15 08:45:10|||||||||500
1721033120000|2024-07-15 08:45:20|343.6|343.6|343.1|342.5|343.6|343.6|343.1|342.5|2189
1721033130000|2024-07-15 08:45:30|343||343||343||343||1794
1721033140000|2024-07-15 08:45:40|||||||||482
1721033150000|2024-07-15 08:45:50|343.7|343.1|343.3|342.6|343.8|343.1|343.3|342.6|2313
1721033160000|2024-07-15 08:46:00|343.4||343.4||343.4||343.4||0
1721033170000|2024-07-15 08:46:10|343.5||343.5||343.5||343.5||0
1721033190000|2024-07-15 08:46:30|||||||||350
1721033200000|2024-07-15 08:46:40|||||||||400
1721033230000|2024-07-15 08:47:10|343.4|342.5|342.6|341.8|343.4|342.5|342.3|341.7|4055
1721033240000|2024-07-15 08:47:20||341.7||341.7||341.7||341.7|1451
1721033250000|2024-07-15 08:47:30|||||||||2740
1721033300000|2024-07-15 08:48:20|||||||||30
1721033320000|2024-07-15 08:48:40|342.5|342.5|343|342.5|343|342.5|342.5|342.5|135
1721033350000|2024-07-15 08:49:10|||||||||717
1721033360000|2024-07-15 08:49:20|||||||||1066
1721033370000|2024-07-15 08:49:30|343.4|342.6|343.4|342.6|343.4|342.6|343.4|342.6|465
1721033380000|2024-07-15 08:49:40|||||||||290
1721033450000|2024-07-15 08:50:50||342.7||342.7||342.7||342.7|0
1721033470000|2024-07-15 08:51:10||342.8||342.8||342.8||342.8|5
1721033490000|2024-07-15 08:51:30|343.2|342.9|343.2|342.7|343.2|342.9|343.2|342.7|1865
1721033510000|2024-07-15 08:51:50|342.9|342.5|342.6|341.8|342.9|342.5|342.6|341.8|314
1721033530000|2024-07-15 08:52:10|341.8|341.2|341.8|341.2|341.8|341.2|341.8|341.2|100
1721033540000|2024-07-15 08:52:20|341|340.5|341.2|341|341.2|341|341|340.5|7470
1721033550000|2024-07-15 08:52:30|341.4|341.1|341.5|341.1|341.5|341.1|341.4|341.1|2046
1721033570000|2024-07-15 08:52:50|341.8|341.3|341.8|341.3|341.8|341.3|341.8|341.3|768
1721033580000|2024-07-15 08:53:00||341.2||341.2||341.2||341.2|0
1721033590000|2024-07-15 08:53:10||341.6||341.2||341.6||341.2|3000
1721033600000|2024-07-15 08:53:20|||||||||29554
1721033610000|2024-07-15 08:53:30|342.8|341.3|342.8|342.1|342.8|342.1|342.8|341.3|341
1721033620000|2024-07-15 08:53:40||342.2||342.2||342.2||342.2|283
1721033630000|2024-07-15 08:53:50|343.2|342.3|343.2|342.8|343.2|342.8|343.2|342.3|421
1721033650000|2024-07-15 08:54:10|||||||||4
1721033680000|2024-07-15 08:54:40|343.5|342.9|343.5|342.9|343.5|342.9|343.5|342.9|3210
1721033710000|2024-07-15 08:55:10|||||||||3716
1721033720000|2024-07-15 08:55:20|343.7|343.5|343.6|343|343.7|343.5|343.6|343|5961
1721033730000|2024-07-15 08:55:30|343.4|342.9|343.4|343|343.4|343|343.4|342.9|14
1721033760000|2024-07-15 08:56:00|343.1|342.6|343.1|342.6|343.1|342.6|343.1|342.6|114
1721033770000|2024-07-15 08:56:10|342.8|342.2|342.8|342.2|342.8|342.2|342.8|342.2|709
1721033780000|2024-07-15 08:56:20|342.7||342.7||342.7||342.7||0
1721033790000|2024-07-15 08:56:30|342.6|341.9|342.4|341.9|342.6|341.9|342.4|341.9|3843
1721033810000|2024-07-15 08:56:50|||||||||289
1721033820000|2024-07-15 08:57:00|||||||||1500
1721033840000|2024-07-15 08:57:20|||||||||292
1721033850000|2024-07-15 08:57:30|342.8|342.2|344.5|343.5|344.5|343.5|342.8|342.2|30615
1721033880000|2024-07-15 08:58:00|||||||||2135
1721033910000|2024-07-15 08:58:30|345|343.8|345|343.8|345|343.8|345|343.8|3112
1721033960000|2024-07-15 08:59:20||343.9||343.9||343.9||343.9|831
1721033970000|2024-07-15 08:59:30|||||||||1000
1721033980000|2024-07-15 08:59:40|344.8|344.5|345.3|344.5|345.3|344.5|344.8|344.5|1270
1721033990000|2024-07-15 08:59:50|344.9|344.4|344.9|344.1|344.9|344.4|344.9|344.1|2690
1721034000000|2024-07-15 09:00:00|344.4|343.8|344.3|343.1|344.4|343.8|344.3|343.1|7060
1721034010000|2024-07-15 09:00:10|344.1||344||344.1||344||0
1721034060000|2024-07-15 09:01:00|343.9||343.9||343.9||343.9||745
1721034080000|2024-07-15 09:01:20|342.7|342.1|342.9|342.3|342.9|342.3|342.7|342.1|2827
1721034100000|2024-07-15 09:01:40|342.8|342.2|342.7|342.1|342.8|342.2|342.7|342.1|843
1721034120000|2024-07-15 09:02:00|342.8||342.8||342.8||342.8||0
1721034130000|2024-07-15 09:02:10|342.7|341.8|342.3|341.7|342.7|341.8|342.3|341.7|2311
1721034140000|2024-07-15 09:02:20|||||||||870
1721034150000|2024-07-15 09:02:30|342.2|341.5|342.2|341.4|342.2|341.5|342.2|341.4|172
1721034160000|2024-07-15 09:02:40|342.3|341.6|342.3|341.7|342.3|341.7|342.3|341.6|6775
1721034170000|2024-07-15 09:02:50|342.7|342.4|343.1|342.4|343.1|342.4|342.7|342.4|1127
1721034180000|2024-07-15 09:03:00|||||||||1137
1721034190000|2024-07-15 09:03:10|||||||||3346
1721034200000|2024-07-15 09:03:20|343|342.5|343.1|342.4|343.1|342.5|343|342.4|637
1721034210000|2024-07-15 09:03:30|||||||||343
1721034240000|2024-07-15 09:04:00|343|343|343.1|342.4|343.1|343|343|342.4|1440
1721034250000|2024-07-15 09:04:10|||||||||2
1721034270000|2024-07-15 09:04:30|||||||||600
1721034280000|2024-07-15 09:04:40|343.2|342.7|342.5|341.7|343.2|342.7|342.5|341.7|14169
1721034290000|2024-07-15 09:04:50|342.3|341.6|342.3|341.6|342.3|341.6|342.3|341.6|496
1721034300000|2024-07-15 09:05:00|||||||||340
1721034320000|2024-07-15 09:05:20|||||||||500
1721034330000|2024-07-15 09:05:30|||||||||143
1721034350000|2024-07-15 09:05:50|342.5|341.9|342.3|341.9|342.5|341.9|342.3|341.9|829
1721034360000|2024-07-15 09:06:00|342.4||342.4||342.4||342.4||0
1721034370000|2024-07-15 09:06:10|342.7|342.1|343.7|342.6|343.7|342.6|342.7|342.1|2396
1721034420000|2024-07-15 09:07:00|||||||||29
1721034480000|2024-07-15 09:08:00|||||||||2345
1721034500000|2024-07-15 09:08:20|344.6|342.7|344.9|343.9|344.9|343.9|344.6|342.7|1991
1721034510000|2024-07-15 09:08:30|||||||||98
1721034520000|2024-07-15 09:08:40|||||||||500
1721034530000|2024-07-15 09:08:50|||||||||1443
1721034540000|2024-07-15 09:09:00|||||||||2720
1721034550000|2024-07-15 09:09:10|||||||||3
1721034590000|2024-07-15 09:09:50|345.3|344.1|345.3|344.3|345.3|344.3|345.3|344.1|1459
1721034610000|2024-07-15 09:10:10|345.7|344.6|345.6|344.6|345.7|344.6|345.5|344.6|1366
1721034630000|2024-07-15 09:10:30||344.8||344.8||344.8||344.8|3311
1721034650000|2024-07-15 09:10:50|345.7|344.7|345.7|344.8|345.7|344.8|345.7|344.7|133
1721034680000|2024-07-15 09:11:20|||||||||543
1721034720000|2024-07-15 09:12:00|||||||||2
1721034740000|2024-07-15 09:12:20|345.6||345.6||345.6||345.6||0
1721034750000|2024-07-15 09:12:30|345.7|344.9|345.7|344.9|345.7|344.9|345.7|344.9|581
1721034770000|2024-07-15 09:12:50|344.7|344.2|344.3|343.5|344.7|344.2|344.3|343.5|668
1721034800000|2024-07-15 09:13:20|||||||||10
1721034810000|2024-07-15 09:13:30|344.7|343.7|344.7|343.7|344.7|343.7|344.7|343.7|1139
1721034870000|2024-07-15 09:14:30||343.8||343.9||343.9||343.8|0
1721034880000|2024-07-15 09:14:40||344||344||344||344|0
1721034890000|2024-07-15 09:14:50||344.1||344.1||344.1||344.1|0
1721034920000|2024-07-15 09:15:20|344.9||344.9||344.9||344.9||2463
1721034970000|2024-07-15 09:16:10|||||||||2
1721035000000|2024-07-15 09:16:40|345.1|344.2|345.1|344.2|345.1|344.2|345.1|344.2|400
1721035050000|2024-07-15 09:17:30|||||||||2882
1721035060000|2024-07-15 09:17:40|||||||||53
1721035080000|2024-07-15 09:18:00||344.3||344.3||344.3||344.3|3803
1721035100000|2024-07-15 09:18:20|345.2||345.2||345.2||345.2||0
1721035110000|2024-07-15 09:18:30|||||||||1807
1721035120000|2024-07-15 09:18:40||344.4||344.4||344.4||344.4|0
1721035130000|2024-07-15 09:18:50|||||||||289
1721035140000|2024-07-15 09:19:00|||||||||354
1721035170000|2024-07-15 09:19:30||344.5||344.5||344.5||344.5|2312
1721035190000|2024-07-15 09:19:50|||||||||2
1721035200000|2024-07-15 09:20:00|||||||||286
1721035210000|2024-07-15 09:20:10|||||||||30
1721035230000|2024-07-15 09:20:30|||||||||10
1721035240000|2024-07-15 09:20:40|345.3||345.5||345.5||345.3||0
1721035250000|2024-07-15 09:20:50|||||||||21441
1721035260000|2024-07-15 09:21:00|||||||||2
1721035290000|2024-07-15 09:21:30|||||||||242
1721035300000|2024-07-15 09:21:40|347|344.6|347.4|345.8|347.4|345.8|347|344.6|562
1721035310000|2024-07-15 09:21:50||345.9||346.2||346.2||345.9|0
1721035340000|2024-07-15 09:22:20|347.2|346.3|346.8|346.1|347.2|346.3|346.8|346.1|140
1721035350000|2024-07-15 09:22:30|347.1||347||347.1||347||0
1721035380000|2024-07-15 09:23:00|346.7|346|346.7|346|346.7|346|346.7|346|1208
1721035400000|2024-07-15 09:23:20|346.6||346.6||346.6||346.6||409
1721035450000|2024-07-15 09:24:10|346.1|345.6|346|345|346.1|345.6|346|345|1127
1721035460000|2024-07-15 09:24:20|345.8|344.6|345.4|344.6|345.8|344.6|345.4|344.6|627
1721035470000|2024-07-15 09:24:30|||||||||5
1721035500000|2024-07-15 09:25:00|345.2|343.9|345.2|343.9|345.2|343.9|345.2|343.9|57
1721035510000|2024-07-15 09:25:10|||||||||1000
1721035520000|2024-07-15 09:25:20|||||||||517
1721035620000|2024-07-15 09:27:00|||||||||435
1721035640000|2024-07-15 09:27:20|345|344.1|345|344.1|345|344.1|345|344.1|0
1721035670000|2024-07-15 09:27:50|||||||||435
1721035680000|2024-07-15 09:28:00|||||||||11
1721035690000|2024-07-15 09:28:10|||||||||1000
1721035720000|2024-07-15 09:28:40|344.9|344.4|345.2|344.4|345.2|344.4|344.9|344.4|2215
1721035730000|2024-07-15 09:28:50|||||||||338
1721035740000|2024-07-15 09:29:00|345.3|344.8|345.1|344.4|345.3|344.8|345.1|344.2|328
1721035750000|2024-07-15 09:29:10|345.7|344.6|345.8|345.1|345.8|345.1|345.7|344.6|743
1721035760000|2024-07-15 09:29:20|346.4|345.2|346.4|345.2|346.4|345.2|346.4|345.2|0
1721035790000|2024-07-15 09:29:50|||||||||15
1721035800000|2024-07-15 09:30:00|346.2||346.2||346.2||346.2||0
1721035810000|2024-07-15 09:30:10|||||||||1028
1721035840000|2024-07-15 09:30:40|||||||||1004
1721035850000|2024-07-15 09:30:50|346|344.4|345.3|344.4|346|344.4|345.3|344.4|752
1721035870000|2024-07-15 09:31:10|345.2|343.2|344.4|343.2|345.2|343.2|344.4|343.2|2561
1721035890000|2024-07-15 09:31:30||343.4||343.4||343.4||343.4|9
1721035920000|2024-07-15 09:32:00|343.8|342.2|343.7|342.5|343.8|342.5|343.7|342.2|2594
1721035950000|2024-07-15 09:32:30|343.5|342.4|343.3|342.1|343.5|342.4|343.3|342.1|2480
1721035960000|2024-07-15 09:32:40|343.2|341.8|342.6|341.6|343.2|341.8|342.6|341.6|622
1721035990000|2024-07-15 09:33:10|||||||||210
1721036020000|2024-07-15 09:33:40|||||||||4236
1721036040000|2024-07-15 09:34:00|342.2|341.2|342.2|341.2|342.2|341.2|342.2|341.2|625
1721036050000|2024-07-15 09:34:10||341.3||341.3||341.3||341.3|0
1721036100000|2024-07-15 09:35:00|342.1||342.1||342.1||342.1||599
1721036130000|2024-07-15 09:35:30|341.5|340.8|341.5|340.8|341.5|340.8|341.5|340.8|632
1721036140000|2024-07-15 09:35:40|||||||||2925
1721036150000|2024-07-15 09:35:50|||||||||65
1721036160000|2024-07-15 09:36:00|341.3|340.7|341.3|340.2|341.3|340.7|341.3|340.2|802
1721036170000|2024-07-15 09:36:10|||||||||628
1721036180000|2024-07-15 09:36:20|341.2||341.2||341.2||341.2||1504
1721036190000|2024-07-15 09:36:30|341.1|340.5|341.1|340.5|341.1|340.5|341.1|340.5|319
1721036200000|2024-07-15 09:36:40|||||||||9
1721036210000|2024-07-15 09:36:50|341|340.2|341|340.2|341|340.2|341|340.2|637
1721036220000|2024-07-15 09:37:00|||||||||637
1721036230000|2024-07-15 09:37:10|340.9||340.9||340.9||340.9||894
1721036240000|2024-07-15 09:37:20|340.8|340.1|340.8|340.1|340.8|340.1|340.8|340.1|1160
1721036250000|2024-07-15 09:37:30|||||||||30
1721036260000|2024-07-15 09:37:40|||||||||811
1721036270000|2024-07-15 09:37:50||340||340||340||340|0
1721036280000|2024-07-15 09:38:00|||||||||10
1721036290000|2024-07-15 09:38:10|340.7|340.1|340.7|340.1|340.7|340.1|340.7|340.1|1640
1721036310000|2024-07-15 09:38:30|340.2|339.6|340.2|339.6|340.2|339.6|340.2|339.6|402
1721036340000|2024-07-15 09:39:00|||||||||1172
1721036350000|2024-07-15 09:39:10|||||||||1
1721036370000|2024-07-15 09:39:30|||||||||730
1721036380000|2024-07-15 09:39:40|340.1|339.8|340.5|339.7|340.5|339.8|340|339.7|1777
1721036390000|2024-07-15 09:39:50|340.4|339.3|340.1|339.2|340.4|339.3|339.8|339.2|1980
1721036400000|2024-07-15 09:40:00|340.8|340.1|340.8|339.9|340.8|340.1|340.8|339.9|22980
1721036420000|2024-07-15 09:40:20||339.8||340||340||339.8|3
1721036450000|2024-07-15 09:40:50|340.5|339.6|340.4|339.6|340.5|339.6|340.4|339.6|3131
1721036460000|2024-07-15 09:41:00|340.3||340.3||340.3||340.3||1000
1721036480000|2024-07-15 09:41:20|||||||||300
1721036490000|2024-07-15 09:41:30|||||||||150
1721036500000|2024-07-15 09:41:40|||||||||14
1721036510000|2024-07-15 09:41:50|||||||||7308
1721036520000|2024-07-15 09:42:00|340.9|340.2|340.8|340.2|340.9|340.2|340.8|340.2|57
1721036530000|2024-07-15 09:42:10||340.1||340.1||340.1||340.1|255
1721036550000|2024-07-15 09:42:30|340.6|339.7|340.6|339.7|340.6|339.7|340.6|339.7|333
1721036580000|2024-07-15 09:43:00|340.5||340.5||340.5||340.5||1417
1721036610000|2024-07-15 09:43:30|340.1|339.3|340.1|339.3|340.1|339.3|340.1|339.3|8918
1721036620000|2024-07-15 09:43:40|340.2|339.4|340.2|339.4|340.2|339.4|340.2|339.4|3406
1721036630000|2024-07-15 09:43:50|340.8|340|340.8|340.1|340.8|340.1|340.8|340|1001
1721036640000|2024-07-15 09:44:00|||||||||912
1721036680000|2024-07-15 09:44:40||339.8||339.8||339.8||339.8|0
1721036690000|2024-07-15 09:44:50||339.9||339.9||339.9||339.9|1457
1721036710000|2024-07-15 09:45:10|||||||||291
1721036730000|2024-07-15 09:45:30||340||340||340||340|4581
1721036740000|2024-07-15 09:45:40|340.7|339.9|340.7|339.9|340.7|339.9|340.7|339.9|2720
1721036750000|2024-07-15 09:45:50||340||340||340||340|2810
1721036760000|2024-07-15 09:46:00|342.4|340.8|341.3|340.6|342.5|340.8|341.3|340.6|3048
1721036780000|2024-07-15 09:46:20|||||||||342
1721036790000|2024-07-15 09:46:30|341.2|340.7|341.3|340.7|341.3|340.7|341.2|340.7|350
1721036800000|2024-07-15 09:46:40|341.2|340.6|341.3|340.6|341.3|340.6|341.2|340.6|0
1721036810000|2024-07-15 09:46:50|341.2||341.2||341.2||341.2||1500
1721036820000|2024-07-15 09:47:00|341.3||341.3||341.3||341.3||75
1721036830000|2024-07-15 09:47:10|341.2||341.2||341.2||341.2||0
1721036840000|2024-07-15 09:47:20|||||||||3750
1721036860000|2024-07-15 09:47:40|340.9|340.1|340.9|340.1|340.9|340.1|340.9|340.1|664
1721036870000|2024-07-15 09:47:50|340.8|340.2|340.9|340.2|340.9|340.2|340.8|340.2|941
1721036880000|2024-07-15 09:48:00|340.8|340.1|340.8|340.1|340.8|340.1|340.8|340.1|717
1721036910000|2024-07-15 09:48:30|||||||||1000
1721036920000|2024-07-15 09:48:40|||||||||7288
1721036930000|2024-07-15 09:48:50|340.9|340.5|341.9|340.7|342|340.7|340.9|340.5|5287
1721036940000|2024-07-15 09:49:00|||||||||57
1721036950000|2024-07-15 09:49:10|342||341.9||342||341.9||0
1721036980000|2024-07-15 09:49:40|341.6|340.8|341.6|340.8|341.6|340.8|341.6|340.8|253
1721036990000|2024-07-15 09:49:50|341.1|340.3|341|340.3|341.1|340.3|341|340.3|309
1721037020000|2024-07-15 09:50:20|||||||||278
1721037030000|2024-07-15 09:50:30|||||||||439
1721037040000|2024-07-15 09:50:40|341.1||341.1||341.1||341.1||10000
1721037080000|2024-07-15 09:51:20|||||||||10000
1721037090000|2024-07-15 09:51:30|||||||||3
1721037110000|2024-07-15 09:51:50|||||||||14
1721037150000|2024-07-15 09:52:30|340.9|340.1|340.9|340.1|340.9|340.1|340.9|340.1|700
1721037160000|2024-07-15 09:52:40||340.2||340.2||340.2||340.2|904
1721037180000|2024-07-15 09:53:00|340.8|340.1|340.8|340.1|340.8|340.1|340.8|340.1|541
1721037220000|2024-07-15 09:53:40|340.6|340.5|341.5|340.5|341.5|340.5|340.6|340.5|1366
1721037230000|2024-07-15 09:53:50|||||||||242
1721037240000|2024-07-15 09:54:00|342.7|341.3|342.7|341.4|342.7|341.4|342.7|341.3|1617
1721037250000|2024-07-15 09:54:10|343.4|341.5|343.4|342.3|343.4|342.3|343.4|341.5|267
1721037270000|2024-07-15 09:54:30|343.1|342.1|342.9|341.8|343.1|342.1|342.9|341.8|171
1721037290000|2024-07-15 09:54:50|343||343.1||343.1||343||0
1721037300000|2024-07-15 09:55:00|342.9||342.9||342.9||342.9||0
1721037330000|2024-07-15 09:55:30|342.7|341.9|342.5|341.8|342.7|341.9|342.5|341.8|451
1721037360000|2024-07-15 09:56:00|342|341.9|342|341.9|342|341.9|342|341.9|0
1721037370000|2024-07-15 09:56:10||341.8||341.8||341.8||341.8|8881
1721037380000|2024-07-15 09:56:20|341.8|341.3|341.8|341.3|341.8|341.3|341.8|341.3|1546
1721037400000|2024-07-15 09:56:40|341.9||341.8||341.9||341.8||0
1721037410000|2024-07-15 09:56:50|341.9|341.7|342|341.3|342|341.7|341.9|341.3|946
1721037420000|2024-07-15 09:57:00|342.5|341.5|342.6|341.8|343.6|342.5|342.5|341.5|1457
1721037430000|2024-07-15 09:57:10|||||||||356
1721037450000|2024-07-15 09:57:30||341.7||341.7||341.7||341.7|1452
1721037460000|2024-07-15 09:57:40|||||||||290
1721037520000|2024-07-15 09:58:40|||||||||1739
1721037540000|2024-07-15 09:59:00|342.5|341.3|342.3|341.3|342.5|341.3|342.3|341.3|491
1721037590000|2024-07-15 09:59:50||341.4||341.3||341.4||341.3|0
1721037600000|2024-07-15 10:00:00|||||||||43
1721037630000|2024-07-15 10:00:30|||||||||2
1721037650000|2024-07-15 10:00:50||341.2||341.2||341.2||341.2|3600
1721037660000|2024-07-15 10:01:00|||||||||2617
1721037690000|2024-07-15 10:01:30|343.2|341.4|343.2|341.7|343.2|341.7|343.2|341.4|1722
1721037790000|2024-07-15 10:03:10|||||||||5587
1721037820000|2024-07-15 10:03:40|344.1|343.2|344.1|343.2|344.1|343.2|344.1|343.2|835
1721037860000|2024-07-15 10:04:20|344.2||344.2||344.2||344.2||0
1721037990000|2024-07-15 10:06:30|344.1|343.3|344.2|343.3|344.2|343.3|344.1|343.3|410
1721038010000|2024-07-15 10:06:50|||||||||2890
1721038020000|2024-07-15 10:07:00|||||||||370
1721038050000|2024-07-15 10:07:30|||||||||250
1721038060000|2024-07-15 10:07:40|344.1||344.2||344.2||344.1||1574
1721038070000|2024-07-15 10:07:50|344.1|343.4|343.8|342.6|344.2|343.4|343.8|342.5|1708
1721038110000|2024-07-15 10:08:30|343.6|342.5|343.6|342.5|343.6|342.5|343.6|342.5|0
1721038140000|2024-07-15 10:09:00|||||||||3063
1721038150000|2024-07-15 10:09:10|||||||||580
1721038180000|2024-07-15 10:09:40|343.5|342.3|343.4|342.3|343.5|342.3|343.4|342.3|0
1721038210000|2024-07-15 10:10:10|343.3||343.3||343.3||343.3||0
1721038260000|2024-07-15 10:11:00|343.2||343.2||343.2||343.2||0
1721038270000|2024-07-15 10:11:10|343||343||343||343||0
1721038310000|2024-07-15 10:11:50|342.9||342.9||342.9||342.9||10906
1721038320000|2024-07-15 10:12:00|342.3|342.1|342.3|342.1|342.3|342.1|342.3|342.1|172
1721038330000|2024-07-15 10:12:10|342.2|341.9|342.2|341.9|342.2|341.9|342.2|341.9|207
1721038340000|2024-07-15 10:12:20||341.6||341.6||341.6||341.6|763
1721038350000|2024-07-15 10:12:30|341.5|341|341|340.4|341.5|341|341|340.4|1607
1721038360000|2024-07-15 10:12:40|341.1|340.7|341.1|340.6|341.1|340.7|341.1|340.6|205
1721038370000|2024-07-15 10:12:50|341.5|340.9|341.5|340.9|341.5|340.9|341.5|340.9|2099
1721038380000|2024-07-15 10:13:00||340.8||340.8||340.8||340.8|834
1721038410000|2024-07-15 10:13:30||340.7||340.7||340.7||340.7|0
1721038430000|2024-07-15 10:13:50|||||||||1100
1721038450000|2024-07-15 10:14:10|||||||||1862
1721038460000|2024-07-15 10:14:20||340.8||340.8||340.8||340.8|0
1721038490000|2024-07-15 10:14:50|||||||||1
1721038500000|2024-07-15 10:15:00|341.4|340.5|341.4|340.5|341.4|340.5|341|340.4|1906
1721038510000|2024-07-15 10:15:10|||||||||10000
1721038540000|2024-07-15 10:15:40||340.6||340.6||340.6||340.6|145
1721038580000|2024-07-15 10:16:20||340.7||340.6||340.7||340.6|5669
1721038590000|2024-07-15 10:16:30|341.3||341.3||341.3||341.3||381
1721038610000|2024-07-15 10:16:50|||||||||510
1721038640000|2024-07-15 10:17:20|341.2||341.2||341.2||341.2||293
1721038680000|2024-07-15 10:18:00|||||||||1869
1721038740000|2024-07-15 10:19:00|340.9|340.4|340.7|340.2|340.9|340.4|340.7|340.2|1255
1721038800000|2024-07-15 10:20:00|||||||||500
1721038820000|2024-07-15 10:20:20|||||||||2
1721038830000|2024-07-15 10:20:30|340.6|340.1|340.6|340.1|340.6|340.1|340.6|340.1|1795
1721038840000|2024-07-15 10:20:40|||||||||876
1721038850000|2024-07-15 10:20:50|340.7|340.2|340.7|340.1|340.7|340.2|340.7|340.1|992
1721038880000|2024-07-15 10:21:20|||||||||100
1721038950000|2024-07-15 10:22:30|||||||||16130
1721038960000|2024-07-15 10:22:40|339.8|339.5|340.4|339.8|340.4|339.8|339.8|339.5|350
1721038970000|2024-07-15 10:22:50|339.9|340|340.4|340|340.4|340|339.9|340|1552
1721038990000|2024-07-15 10:23:10|340.3|339.5|340.9|340.4|340.9|340.4|339.9|339.5|555
1721039000000|2024-07-15 10:23:20|||||||||1
1721039020000|2024-07-15 10:23:40|||||||||847
1721039060000|2024-07-15 10:24:20|||||||||400
1721039070000|2024-07-15 10:24:30|340.7|340.3|340.7|340.3|340.7|340.3|340.7|340.3|1249
1721039080000|2024-07-15 10:24:40|||||||||1401
1721039090000|2024-07-15 10:24:50|340.8||340.8||340.8||340.8||250
1721039110000|2024-07-15 10:25:10|340.9||340.9||340.9||340.9||0
1721039120000|2024-07-15 10:25:20|341.1|340.4|341.1|340.4|341.1|340.4|341.1|340.4|2000
1721039150000|2024-07-15 10:25:50|||||||||5
1721039200000|2024-07-15 10:26:40|||||||||442
1721039210000|2024-07-15 10:26:50|||||||||356
1721039230000|2024-07-15 10:27:10|340.5|340|340.2|339.6|340.5|340|340.2|339.6|4365
1721039260000|2024-07-15 10:27:40|||||||||51
1721039300000|2024-07-15 10:28:20|340.1|339.2|339.9|339.4|340.1|339.4|339.8|339.2|1521
1721039310000|2024-07-15 10:28:30|340.2|339.5|340.5|339.8|340.5|340|340.2|339.5|6589
1721039330000|2024-07-15 10:28:50|340.1||340.1||340.1||340.1||0
1721039340000|2024-07-15 10:29:00|||||||||198
1721039390000|2024-07-15 10:29:50|340.5||340.1||340.5||340.1||0
1721039400000|2024-07-15 10:30:00|340.5||340.5||340.5||340.5||0
1721039410000|2024-07-15 10:30:10|||||||||200
1721039420000|2024-07-15 10:30:20|||||||||500
1721039450000|2024-07-15 10:30:50|||||||||3500
1721039480000|2024-07-15 10:31:20|||||||||14002
1721039490000|2024-07-15 10:31:30||339.9||339.9||339.9||339.9|2561
1721039520000|2024-07-15 10:32:00|||||||||302
1721039530000|2024-07-15 10:32:10||339.8||339.8||339.8||339.8|0
1721039540000|2024-07-15 10:32:20|||||||||2
1721039550000|2024-07-15 10:32:30|340.4||340.4||340.4||340.4||1615
1721039600000|2024-07-15 10:33:20|||||||||600
1721039610000|2024-07-15 10:33:30|340.3||340.3||340.3||340.3||0
1721039650000|2024-07-15 10:34:10|340.4|339.5|340.1|339.7|340.4|339.7|339.8|339.5|271
1721039660000|2024-07-15 10:34:20||339.6||339.6||339.6||339.6|775
1721039670000|2024-07-15 10:34:30|||||||||5601
1721039680000|2024-07-15 10:34:40|340.3|339.8|340.1|339.2|340.3|340|339.8|339.2|1549
1721039690000|2024-07-15 10:34:50|340.2|339.6|340.2|339.7|340.2|339.7|340.2|339.6|1737
1721039700000|2024-07-15 10:35:00|||||||||291
1721039720000|2024-07-15 10:35:20|||||||||750
1721039730000|2024-07-15 10:35:30|340.1|339.5|340.1|339.5|340.1|339.5|340.1|339.5|1036
1721039740000|2024-07-15 10:35:40|339.9||339.9||339.9||339.9||824
1721039750000|2024-07-15 10:35:50|||||||||1458
1721039780000|2024-07-15 10:36:20|||||||||291
1721039830000|2024-07-15 10:37:10|||||||||568
1721039880000|2024-07-15 10:38:00|339.8|339.2|339.8|339|339.8|339.2|339.8|339|757
1721039890000|2024-07-15 10:38:10|339.7||339.7||339.7||339.7||0
1721039920000|2024-07-15 10:38:40|339.6||339.6||339.6||339.6||2926
1721040000000|2024-07-15 10:40:00|||||||||427
1721040040000|2024-07-15 10:40:40|||||||||3
1721040110000|2024-07-15 10:41:50|||||||||133
1721040150000|2024-07-15 10:42:30|||||||||5000
1721040230000|2024-07-15 10:43:50|339.2|338.6|339|338.3|339.2|338.6|339|338.3|1868
1721040240000|2024-07-15 10:44:00||338.2||338.2||338.2||338.2|3950
1721040250000|2024-07-15 10:44:10|||||||||5
1721040260000|2024-07-15 10:44:20|||||||||1473
1721040270000|2024-07-15 10:44:30|338.8|338|338.8|338|338.8|338|338.8|338|1144
1721040280000|2024-07-15 10:44:40|338.9|338.1|338.9|338.1|338.9|338.1|338.9|338.1|1127
1721040290000|2024-07-15 10:44:50|339||338.8||339||338.8||2526
1721040300000|2024-07-15 10:45:00|||||||||9483
1721040310000|2024-07-15 10:45:10|338.9||339||339||338.9||9
1721040330000|2024-07-15 10:45:30||338.2||338.2||338.2||338.2|142
1721040340000|2024-07-15 10:45:40|||||||||317
1721040350000|2024-07-15 10:45:50|||||||||9
1721040400000|2024-07-15 10:46:40|338.9|338.3|338.1|336.8|338.9|338.3|338.1|336.8|1399
1721040410000|2024-07-15 10:46:50|||||||||14
1721040420000|2024-07-15 10:47:00|||||||||1
1721040430000|2024-07-15 10:47:10|||||||||3137
1721040460000|2024-07-15 10:47:40|338|336.9|338|336.9|338|336.9|338|336.9|400
1721040470000|2024-07-15 10:47:50|||||||||2233
1721040490000|2024-07-15 10:48:10|||||||||993
1721040500000|2024-07-15 10:48:20||337||337||337||337|1
1721040560000|2024-07-15 10:49:20|||||||||3
1721040580000|2024-07-15 10:49:40|||||||||23
1721040610000|2024-07-15 10:50:10|||||||||293
1721040630000|2024-07-15 10:50:30|337.9||337.9||337.9||337.9||61
1721040640000|2024-07-15 10:50:40|337.6|336.8|337.5|336.1|337.6|336.8|336.8|335.7|1340
1721040690000|2024-07-15 10:51:30|||||||||2
1721040710000|2024-07-15 10:51:50|||||||||1473
1721040720000|2024-07-15 10:52:00|338.4|337.3|338.4|337.3|338.4|337.3|338.4|337.3|3415
1721040770000|2024-07-15 10:52:50|||||||||500
1721040850000|2024-07-15 10:54:10|||||||||5
1721040870000|2024-07-15 10:54:30|||||||||1774
1721040890000|2024-07-15 10:54:50|||||||||10385
1721040900000|2024-07-15 10:55:00|338.3|337.4|338.9|337.9|338.9|337.9|338.3|337.4|2208
1721040920000|2024-07-15 10:55:20|||||||||1137
1721040930000|2024-07-15 10:55:30|||||||||5
1721040940000|2024-07-15 10:55:40|||||||||13
1721041000000|2024-07-15 10:56:40||338||338||338||338|0
1721041010000|2024-07-15 10:56:50|||||||||584
1721041020000|2024-07-15 10:57:00|||||||||295
1721041090000|2024-07-15 10:58:10||338.1||338.1||338.1||338.1|7000
1721041110000|2024-07-15 10:58:30|||||||||3
1721041120000|2024-07-15 10:58:40|338.8|338.2|338.8|338.1|338.8|338.2|338.8|338.1|688
1721041130000|2024-07-15 10:58:50|338.7|338|338.3|337.6|338.7|338|338.2|337.6|3265
1721041140000|2024-07-15 10:59:00|338.4|337.7|338.4|337.6|338.4|337.7|338.4|337.6|99
1721041160000|2024-07-15 10:59:20|338.2|337.4|338.2|337.5|338.2|337.5|338.2|337.4|1084
1721041250000|2024-07-15 11:00:50|||||||||282
1721041260000|2024-07-15 11:01:00|338||337.8||338||337.8||2
1721041270000|2024-07-15 11:01:10|||||||||997
1721041290000|2024-07-15 11:01:30|337.7||337.8||337.8||337.7||1286
1721041300000|2024-07-15 11:01:40|337.7|337.4|337.7|337.4|337.7|337.4|337.7|337.4|270
1721041320000|2024-07-15 11:02:00|337.6||337.8||337.8||337.6||245
1721041350000|2024-07-15 11:02:30|337.7|337.3|337.7|337.3|337.7|337.3|337.7|337.3|1410
1721041360000|2024-07-15 11:02:40|||||||||1215
1721041380000|2024-07-15 11:03:00|337.6|337.1|337.6|337.1|337.6|337.1|337.6|337.1|18
1721041400000|2024-07-15 11:03:20|337.5||337.5||337.5||337.5||182
1721041410000|2024-07-15 11:03:30|337.4|337|337.3|337|337.4|337|337.3|337|1311
1721041420000|2024-07-15 11:03:40|337.2|336.9|337.2|336.9|337.2|336.9|337.2|336.9|774
1721041430000|2024-07-15 11:03:50|337|337.1|337.8|337.1|337.8|337.1|337|337.1|3
1721041460000|2024-07-15 11:04:20|||||||||2000
1721041490000|2024-07-15 11:04:50|338.4|337.4|338.4|337.4|338.4|337.4|338.4|337.4|1001
1721041510000|2024-07-15 11:05:10|||||||||2
1721041560000|2024-07-15 11:06:00|||||||||2
1721041670000|2024-07-15 11:07:50|338.3|337.5|338.3|337.5|338.3|337.5|338.3|337.5|1486
1721041700000|2024-07-15 11:08:20|||||||||173
1721041710000|2024-07-15 11:08:30|338.2|337.6|337.9|337.5|338.2|337.7|337.9|337.5|2391
1721041730000|2024-07-15 11:08:50|||||||||1117
1721041740000|2024-07-15 11:09:00|337.8||337.7||337.8||337.7||174
1721041750000|2024-07-15 11:09:10|337.8|337.3|337.8|337.3|337.8|337.3|337.8|337.3|2
1721041770000|2024-07-15 11:09:30|338.3|337.5|338.3|337.5|338.3|337.5|338.3|337.5|427
1721041780000|2024-07-15 11:09:40|338.2|337.3|338.2|337.3|338.2|337.3|338.2|337.3|242
1721041790000|2024-07-15 11:09:50|337.7||337.7||337.7||337.7||1632
1721041810000|2024-07-15 11:10:10|337.6|337.2|337.7|337.2|337.7|337.2|337.6|337.2|652
1721041840000|2024-07-15 11:10:40|||||||||789
1721041860000|2024-07-15 11:11:00|||||||||4342
1721041870000|2024-07-15 11:11:10|||||||||50
1721041900000|2024-07-15 11:11:40|337.6||337.6||337.6||337.6||10
1721041910000|2024-07-15 11:11:50|337.7||337.7||337.7||337.7||1470
1721041920000|2024-07-15 11:12:00|||||||||1056
1721041970000|2024-07-15 11:12:50|||||||||2391
1721042010000|2024-07-15 11:13:30|||||||||18589
1721042030000|2024-07-15 11:13:50|||||||||648
1721042040000|2024-07-15 11:14:00|||||||||728
1721042050000|2024-07-15 11:14:10|337.6||337.6||337.6||337.6||513
1721042060000|2024-07-15 11:14:20|337.4|337|337.5|337|337.5|337|337.4|337|169
1721042070000|2024-07-15 11:14:30|337.6|337.1|337.6|337.1|337.6|337.1|337.6|337.1|1250
1721042080000|2024-07-15 11:14:40|||||||||587
1721042090000|2024-07-15 11:14:50|337|337|337.6|337|337.6|337|337|336.9|2810
1721042100000|2024-07-15 11:15:00||337.1||337.1||337.1||337.1|85
1721042110000|2024-07-15 11:15:10|337.8||337.8||337.8||337.8||4221
1721042120000|2024-07-15 11:15:20|337.9||337.9||337.9||337.9||0
1721042140000|2024-07-15 11:15:40||337.2||337.2||337.2||337.2|500
1721042170000|2024-07-15 11:16:10||337.3||337.3||337.3||337.3|563
1721042190000|2024-07-15 11:16:30|||||||||5
1721042200000|2024-07-15 11:16:40||337.4||337.4||337.4||337.4|575
1721042220000|2024-07-15 11:17:00|||||||||402
1721042230000|2024-07-15 11:17:10|||||||||1031
1721042240000|2024-07-15 11:17:20|337.6|337.5|337.7|337.2|337.7|337.5|337.6|337.2|2622
1721042250000|2024-07-15 11:17:30|337.1|336.7|337.2|336.7|337.2|336.7|337.1|336.7|154
1721042270000|2024-07-15 11:17:50|||||||||2
1721042280000|2024-07-15 11:18:00|337.1||337||337.1||337||14
1721042290000|2024-07-15 11:18:10|||||||||1918
1721042340000|2024-07-15 11:19:00|336.8|336.3|336.9|336.3|336.9|336.3|336.8|336.3|7387
1721042360000|2024-07-15 11:19:20||336.2||336.2||336.2||336.2|0
1721042370000|2024-07-15 11:19:30||336.3||336.3||336.3||336.3|0
1721042380000|2024-07-15 11:19:40||336.2||336.2||336.3||336.2|0
1721042390000|2024-07-15 11:19:50|336.8|336.3|337.5|336.5|337.5|336.5|336.8|336.2|3266
1721042400000|2024-07-15 11:20:00||336.6||336.6||336.6||336.6|205
1721042410000|2024-07-15 11:20:10|||||||||2000
1721042440000|2024-07-15 11:20:40|337.3|336.4|336.8|336.4|337.3|336.4|336.8|336.4|1955
1721042450000|2024-07-15 11:20:50|||||||||2000
1721042490000|2024-07-15 11:21:30|336.6|336.1|336.6|336|336.6|336.1|336.6|336|5
1721042500000|2024-07-15 11:21:40|336.4||336.4||336.4||336.4||802
1721042540000|2024-07-15 11:22:20||335.8||335.8||335.8||335.8|595
1721042570000|2024-07-15 11:22:50|||||||||1830
1721042630000|2024-07-15 11:23:50|336.6|336.6|337.4|336.6|337.4|336.6|336.6|336.6|1057
1721042660000|2024-07-15 11:24:20||336.7||336.7||336.7||336.7|568
1721042670000|2024-07-15 11:24:30|337.3|336.6|337.3|336.6|337.3|336.6|337.3|336.6|509
1721042680000|2024-07-15 11:24:40|337.4||337.4||337.4||337.4||0
1721042690000|2024-07-15 11:24:50|||||||||570
1721042700000|2024-07-15 11:25:00|337.5||337.5||337.5||337.5||0
1721042730000|2024-07-15 11:25:30|||||||||255
1721042750000|2024-07-15 11:25:50|||||||||3
1721042770000|2024-07-15 11:26:10|||||||||5
1721042790000|2024-07-15 11:26:30|||||||||220
1721042810000|2024-07-15 11:26:50|||||||||757
1721042830000|2024-07-15 11:27:10|337.4|336.5|337.4|336.5|337.4|336.5|337.4|336.5|509
1721042860000|2024-07-15 11:27:40|||||||||55
1721042880000|2024-07-15 11:28:00|337.3|336.6|337.3|336.5|337.3|336.6|337.3|336.5|486
1721042900000|2024-07-15 11:28:20|||||||||5
1721042910000|2024-07-15 11:28:30|||||||||146
1721042930000|2024-07-15 11:28:50|337.4||337.4||337.4||337.4||736
1721042970000|2024-07-15 11:29:30|337.5|336.6|337.5|336.6|337.5|336.6|337.5|336.6|5
1721043000000|2024-07-15 11:30:00|337.4|336.7|337.4|336.7|337.5|336.7|337.4|336.7|2455
1721043030000|2024-07-15 11:30:30|||||||||2000
1721043050000|2024-07-15 11:30:50|||||||||1000
1721043060000|2024-07-15 11:31:00|337.5||337.4||337.5||337.4||34
1721043090000|2024-07-15 11:31:30|337.3||337.3||337.3||337.3||637
1721043100000|2024-07-15 11:31:40|||||||||40
1721043110000|2024-07-15 11:31:50|||||||||735
1721043150000|2024-07-15 11:32:30|336.7|336.2|336.7|336.2|336.7|336.2|336.7|336.2|796
1721043180000|2024-07-15 11:33:00|||||||||2098
1721043200000|2024-07-15 11:33:20|336.6|336.1|336.6|336.1|336.6|336.1|336.6|336.1|67
1721043210000|2024-07-15 11:33:30|336.7||336.7||336.7||336.7||0
1721043230000|2024-07-15 11:33:50|336.8||336.7||336.8||336.7||719
1721043240000|2024-07-15 11:34:00|336.8||336.8||336.8||336.8||0
1721043280000|2024-07-15 11:34:40|336.7|336|336.7|336|336.7|336|336.7|336|9444
1721043300000|2024-07-15 11:35:00|||||||||250
1721043310000|2024-07-15 11:35:10|||||||||52
1721043380000|2024-07-15 11:36:20|336|335.9|336|335.9|336|335.9|336|335.9|0
1721043390000|2024-07-15 11:36:30|336.6|336|337.3|336.7|337.3|336.7|336.6|336|1393
1721043410000|2024-07-15 11:36:50|337.2|336.9|337.4|336.9|337.4|336.9|337.2|336.9|517
1721043430000|2024-07-15 11:37:10|||||||||444
1721043440000|2024-07-15 11:37:20|||||||||4000
1721043450000|2024-07-15 11:37:30|||||||||411
1721043490000|2024-07-15 11:38:10|||||||||30
1721043520000|2024-07-15 11:38:40|337.1|336.7|337.1|336.7|337.1|336.7|337.1|336.7|1538
1721043530000|2024-07-15 11:38:50|||||||||973
1721043540000|2024-07-15 11:39:00|||||||||159
1721043550000|2024-07-15 11:39:10|337.2|336.8|337.2|336.8|337.2|336.8|337.2|336.8|616
1721043570000|2024-07-15 11:39:30||336.7||336.7||336.7||336.7|0
1721043580000|2024-07-15 11:39:40|336.9||336.9||336.9||336.9||0
1721043590000|2024-07-15 11:39:50|336.5|336|336.5|336|336.5|336|336.5|336|465
1721043620000|2024-07-15 11:40:20|336.2|335.4|336.2|335.4|336.2|335.4|336.2|335.4|3
1721043630000|2024-07-15 11:40:30|336.1|335.2|336|335|336.1|335.2|336|335|0
1721043680000|2024-07-15 11:41:20|||||||||1654
1721043690000|2024-07-15 11:41:30|||||||||1116
1721043700000|2024-07-15 11:41:40|||||||||1
1721043730000|2024-07-15 11:42:10|||||||||2102
1721043750000|2024-07-15 11:42:30|336.3|335.1|336.3|335.5|336.3|335.5|336.3|335.1|29
1721043760000|2024-07-15 11:42:40|336.5|335.6|335.2|334.7|336.5|335.8|335.2|334.7|3137
1721043770000|2024-07-15 11:42:50|335|334.6|334.9|334.1|335|334.6|334.9|334.1|1195
1721043820000|2024-07-15 11:43:40|||||||||35
1721043840000|2024-07-15 11:44:00|334.8||334.7||334.8||334.7||1000
1721043850000|2024-07-15 11:44:10|334.8||334.8||334.8||334.8||12971
1721043860000|2024-07-15 11:44:20|||||||||747
1721043870000|2024-07-15 11:44:30|335.6|334.5|335.1|334.5|335.6|335.2|335.1|334.5|914
1721043880000|2024-07-15 11:44:40|335.5|334.6|335.2|334.7|335.5|334.7|335.2|334.6|485
1721043890000|2024-07-15 11:44:50|335|334.8|335|334.5|335|334.8|335|334.5|1212
1721043930000|2024-07-15 11:45:30|334.7|334.2|334.3|334|334.7|334.2|334.3|334|5140
1721043940000|2024-07-15 11:45:40|||||||||5130
1721043950000|2024-07-15 11:45:50|334.5||334.6||334.6||334.5||3000
1721043960000|2024-07-15 11:46:00|334.5||334.7||334.7||334.5||2942
1721044040000|2024-07-15 11:47:20|||||||||5727
1721044060000|2024-07-15 11:47:40|||||||||11
1721044070000|2024-07-15 11:47:50|||||||||296
1721044080000|2024-07-15 11:48:00|||||||||30692
1721044100000|2024-07-15 11:48:20|||||||||10
1721044110000|2024-07-15 11:48:30|334.6|332.8|333.7|333.3|334.6|333.3|333.7|332.6|3121
1721044140000|2024-07-15 11:49:00|333.5|332.8|333.5|332.9|333.5|332.9|333.5|332.8|1110
1721044150000|2024-07-15 11:49:10||332.8||332.8||332.8||332.8|0
1721044170000|2024-07-15 11:49:30|333.4||333.2||333.4||333.2||1729
1721044210000|2024-07-15 11:50:10|||||||||730
1721044230000|2024-07-15 11:50:30|||||||||901
1721044250000|2024-07-15 11:50:50|333.3||333.3||333.3||333.3||0
1721044260000|2024-07-15 11:51:00|||||||||4489
1721044270000|2024-07-15 11:51:10|333.4||333.5||333.5||333.4||298
1721044280000|2024-07-15 11:51:20|||||||||300
1721044310000|2024-07-15 11:51:50|||||||||1140
1721044340000|2024-07-15 11:52:20|||||||||1343
1721044370000|2024-07-15 11:52:50|||||||||11
1721044390000|2024-07-15 11:53:10|||||||||938
1721044420000|2024-07-15 11:53:40|||||||||1341
1721044430000|2024-07-15 11:53:50|333.9|332.9|333.9|333.2|333.9|333.2|333.9|332.9|5
1721044440000|2024-07-15 11:54:00|||||||||87
1721044500000|2024-07-15 11:55:00|||||||||500
1721044530000|2024-07-15 11:55:30|||||||||5
1721044550000|2024-07-15 11:55:50|||||||||25
1721044560000|2024-07-15 11:56:00||333.3||333.3||333.3||333.3|0
1721044590000|2024-07-15 11:56:30|||||||||23
1721044600000|2024-07-15 11:56:40||333.5||333.5||333.5||333.5|0
1721044610000|2024-07-15 11:56:50|334.6|334.2|334.6|334.2|334.6|334.2|334.6|334.2|983
1721044620000|2024-07-15 11:57:00||334.5||334.5||334.5||334.5|25
1721044630000|2024-07-15 11:57:10||334.3||334.1||334.5||334.1|1384
1721044650000|2024-07-15 11:57:30|334.5|333.8|334.5|333.8|334.5|333.8|334.5|333.8|114
1721044680000|2024-07-15 11:58:00|334.7|333.9|335|334.3|335|334.3|334.7|333.9|2620
1721044700000|2024-07-15 11:58:20|||||||||704
1721044710000|2024-07-15 11:58:30|||||||||750
1721044720000|2024-07-15 11:58:40|||||||||1187
1721044730000|2024-07-15 11:58:50|335.5|334.4|335.5|334.7|335.5|334.7|335.5|334.4|2833
1721044750000|2024-07-15 11:59:10||334.8||334.9||334.9||334.8|162
1721044770000|2024-07-15 11:59:30|336.8|335|337.2|336.4|337.2|336.4|336.8|335|4197
1721044780000|2024-07-15 11:59:40|338|336.8|338|337|338|337|338|336.8|1764
1721044790000|2024-07-15 11:59:50|337.9|337.3|337.9|337.3|337.9|337.3|337.9|337.3|2310
1721044800000|2024-07-15 12:00:00|337.5|337.7|337.5|336.8|337.5|337.7|337.5|336.8|749
1721044810000|2024-07-15 12:00:10|337.6|336.9|337.6|336.9|337.6|336.9|337.6|336.9|500
1721044820000|2024-07-15 12:00:20||337.3||337.3||337.3||337.3|0
1721044830000|2024-07-15 12:00:30|337.8|336.9|337.3|336.1|337.8|336.9|337.3|336.1|349
1721044840000|2024-07-15 12:00:40|337.2|336.2|337.2|336.3|337.2|336.3|337.2|336.2|0
1721044860000|2024-07-15 12:01:00|337.1|335.8|336.9|335.8|337.1|335.8|336.9|335.8|270
1721044880000|2024-07-15 12:01:20|||||||||439
1721044890000|2024-07-15 12:01:30|||||||||440
1721044920000|2024-07-15 12:02:00|336.7||336.7||336.7||336.7||400
1721044930000|2024-07-15 12:02:10|336.6|335.6|336.6|335.6|336.6|335.6|336.6|335.6|747
1721044940000|2024-07-15 12:02:20|336.5|336.2|336.5|335.5|336.5|336.2|336.5|335.5|2
1721044950000|2024-07-15 12:02:30|336.3||336.3||336.3||336.3||0
1721044970000|2024-07-15 12:02:50|||||||||2988
1721044980000|2024-07-15 12:03:00|336|335.6|336|335.6|336|335.6|336|335.6|0
1721044990000|2024-07-15 12:03:10|335.6|334.9|335.3|334.3|335.6|334.9|335.3|334.3|1899
1721045010000|2024-07-15 12:03:30|||||||||11
1721045020000|2024-07-15 12:03:40|||||||||1364
1721045050000|2024-07-15 12:04:10|||||||||5100
1721045070000|2024-07-15 12:04:30|||||||||295
1721045090000|2024-07-15 12:04:50|||||||||500
1721045150000|2024-07-15 12:05:50|||||||||1171
1721045180000|2024-07-15 12:06:20|335.4||335.4||335.4||335.4||531
1721045220000|2024-07-15 12:07:00|||||||||4486
1721045240000|2024-07-15 12:07:20|||||||||861
1721045270000|2024-07-15 12:07:50|||||||||555
1721045280000|2024-07-15 12:08:00|||||||||448
1721045290000|2024-07-15 12:08:10|334.7|333.7|333.7|333.3|334.7|333.7|333.7|333.3|295
1721045300000|2024-07-15 12:08:20|334.3|333|334.3|333|334.3|333|334.3|333|46
1721045310000|2024-07-15 12:08:30|||||||||142
1721045350000|2024-07-15 12:09:10|||||||||1000
1721045360000|2024-07-15 12:09:20|334.4||334.4||334.4||334.4||0
1721045370000|2024-07-15 12:09:30|334.3||334.3||334.3||334.3||0
1721045390000|2024-07-15 12:09:50|||||||||1528
1721045400000|2024-07-15 12:10:00|||||||||2
1721045410000|2024-07-15 12:10:10|||||||||1489
1721045430000|2024-07-15 12:10:30|||||||||2
1721045470000|2024-07-15 12:11:10|||||||||974
1721045490000|2024-07-15 12:11:30|||||||||974
1721045510000|2024-07-15 12:11:50|334.2|333.1|334.2|333.1|334.2|333.1|334.2|333.1|643
1721045520000|2024-07-15 12:12:00||333.2||333.2||333.2||333.2|148
1721045530000|2024-07-15 12:12:10|||||||||148
1721045540000|2024-07-15 12:12:20||333.3||333.3||333.3||333.3|230
1721045560000|2024-07-15 12:12:40|||||||||115
1721045570000|2024-07-15 12:12:50|||||||||544
1721045590000|2024-07-15 12:13:10|||||||||893
1721045680000|2024-07-15 12:14:40|||||||||481
1721045710000|2024-07-15 12:15:10|334.1|333.2|334.1|333.2|334.1|333.2|334.1|333.2|10
1721045740000|2024-07-15 12:15:40|333.9|333|333.9|333|333.9|333|333.9|333|601
1721045750000|2024-07-15 12:15:50|333.8|332.9|333.5|332.9|333.8|332.9|333.5|332.9|423
1721045760000|2024-07-15 12:16:00|333.4||333.4||333.4||333.4||600
1721045770000|2024-07-15 12:16:10|333.6|332.6|333.4|332.1|333.6|332.6|333.4|332.1|1777
1721045780000|2024-07-15 12:16:20|333.3|332.2|333.3|332.2|333.3|332.2|333.3|332.2|2137
1721045800000|2024-07-15 12:16:40|333.2|332.3|333.2|332.3|333.2|332.3|333.2|332.3|0
1721045810000|2024-07-15 12:16:50|||||||||1791
1721045820000|2024-07-15 12:17:00|||||||||73
1721045830000|2024-07-15 12:17:10|||||||||1000
1721045840000|2024-07-15 12:17:20|333.1|331.8|332.3|331.8|333.1|331.8|332|331.8|1025
1721045860000|2024-07-15 12:17:40|332.2|331.1|332.2|331.1|332.2|331.1|332.2|331.1|244
1721045870000|2024-07-15 12:17:50||331||331||331||331|5
1721045880000|2024-07-15 12:18:00|332||332||332||332||90
1721045900000|2024-07-15 12:18:20|||||||||50
1721045910000|2024-07-15 12:18:30|331.7|330.9|331.6|330.9|331.7|330.9|331.6|330.9|513
1721045920000|2024-07-15 12:18:40|331.3|331.7|333.1|331.8|333.1|331.8|331.3|331.7|826
1721045930000|2024-07-15 12:18:50|332|331.9|333.1|331.9|333.1|331.9|332|331.9|2000
1721045950000|2024-07-15 12:19:10|||||||||1493
1721045970000|2024-07-15 12:19:30|332.7|332.4|333.1|332.4|333.1|332.4|332.7|332.4|1103
1721045990000|2024-07-15 12:19:50||332.5||332.5||332.5||332.5|701
1721046000000|2024-07-15 12:20:00|||||||||4
1721046010000|2024-07-15 12:20:10|||||||||12
1721046050000|2024-07-15 12:20:50|||||||||12
1721046060000|2024-07-15 12:21:00|||||||||1917
1721046070000|2024-07-15 12:21:10|333|332.3|333|332.3|333|332.3|333|332.3|1368
1721046090000|2024-07-15 12:21:30|||||||||893
1721046100000|2024-07-15 12:21:40|||||||||674
1721046140000|2024-07-15 12:22:20|332.6|331.8|332.6|331.8|332.6|331.8|332.6|331.8|692
1721046150000|2024-07-15 12:22:30||331.6||331.4||331.6||331.4|0
1721046180000|2024-07-15 12:23:00|332.2|331.5|332.4|331.6|332.4|331.6|332.2|331.5|1490
1721046190000|2024-07-15 12:23:10||331.5||331.5||331.5||331.5|0
1721046200000|2024-07-15 12:23:20|||||||||29
1721046240000|2024-07-15 12:24:00|332|330.9|331.8|331.1|332|331.1|331.5|330.9|2311
1721046250000|2024-07-15 12:24:10|331.9|331.2|331.9|331.2|331.9|331.2|331.9|331.2|992
1721046260000|2024-07-15 12:24:20|||||||||300
1721046280000|2024-07-15 12:24:40|||||||||300
1721046290000|2024-07-15 12:24:50|||||||||81
1721046320000|2024-07-15 12:25:20|||||||||232
1721046330000|2024-07-15 12:25:30|||||||||29
1721046340000|2024-07-15 12:25:40|333|332.3|332.7|331.9|333|332.3|332.7|331.8|6299
1721046350000|2024-07-15 12:25:50|||||||||1250
1721046370000|2024-07-15 12:26:10|332.3|331.3|332.3|331.3|332.3|331.3|332.3|331.3|1813
1721046380000|2024-07-15 12:26:20|332.4|331.6|332.4|331.6|332.4|331.6|332.4|331.6|582
1721046400000|2024-07-15 12:26:40|||||||||1000
1721046430000|2024-07-15 12:27:10|332.3|331.7|332.4|331.7|332.4|331.8|332.3|331.7|5020
1721046450000|2024-07-15 12:27:30||331.8||331.8||331.8||331.8|14
1721046470000|2024-07-15 12:27:50|||||||||44
1721046480000|2024-07-15 12:28:00|||||||||1901
1721046490000|2024-07-15 12:28:10|||||||||330
1721046510000|2024-07-15 12:28:30|332.6|332|332.6|332|332.6|332|332.6|332|4999
1721046520000|2024-07-15 12:28:40|332.7|332.2|333|332.2|333|332.2|332.7|332.2|6742
1721046530000|2024-07-15 12:28:50||332.3||332.3||332.3||332.3|121
1721046540000|2024-07-15 12:29:00|333.1||333.1||333.1||333.1||791
1721046550000|2024-07-15 12:29:10|||||||||399
1721046560000|2024-07-15 12:29:20|||||||||3
1721046580000|2024-07-15 12:29:40|332.7||332.7||332.7||332.7||0
1721046590000|2024-07-15 12:29:50|332.6|331.8|332.6|331.8|332.6|331.8|332.6|331.8|576
1721046600000|2024-07-15 12:30:00|332.5||332.5||332.5||332.5||0
1721046620000|2024-07-15 12:30:20|||||||||8421
1721046630000|2024-07-15 12:30:30|332.6||332.6||332.6||332.6||446
1721046650000|2024-07-15 12:30:50|332.4||332.4||332.4||332.4||0
1721046680000|2024-07-15 12:31:20|||||||||104
1721046690000|2024-07-15 12:31:30||331.7||331.4||331.7||331.4|653
1721046700000|2024-07-15 12:31:40|||||||||308
1721046710000|2024-07-15 12:31:50|||||||||1016
1721046720000|2024-07-15 12:32:00|332|331|332|331|332|331|332|331|1504
1721046730000|2024-07-15 12:32:10|||||||||14
1721046740000|2024-07-15 12:32:20|331.7|330.7|331.7|330.7|331.7|330.7|331.7|330.7|1188
1721046760000|2024-07-15 12:32:40|||||||||104
1721046770000|2024-07-15 12:32:50|331.5||331.5||331.5||331.5||693
1721046790000|2024-07-15 12:33:10|||||||||6
1721046800000|2024-07-15 12:33:20|331.4|330.6|331.2|330.6|331.4|330.6|331.2|330.6|180
1721046810000|2024-07-15 12:33:30|331|330.5|331.2|330.4|331.2|330.5|331|330.4|6529
1721046830000|2024-07-15 12:33:50|331.1|330.1|330.9|330.1|331.1|330.1|330.9|330.1|520
1721046840000|2024-07-15 12:34:00|||||||||3006
1721046850000|2024-07-15 12:34:10||330||330||330||330|817
1721046860000|2024-07-15 12:34:20|330.8|330.9|331.2|330.8|331.6|331|330.8|330.8|1540
1721046870000|2024-07-15 12:34:30|331.1|330.3|331.1|330|331.1|330.3|331.1|330|285
1721046880000|2024-07-15 12:34:40|331.6|330.3|331.5|330.7|331.6|330.8|331.5|330.3|2259
1721046890000|2024-07-15 12:34:50|332|330.8|332|331|332|331|332|330.7|7551
1721046900000|2024-07-15 12:35:00|||||||||600
1721046910000|2024-07-15 12:35:10|||||||||511
1721046920000|2024-07-15 12:35:20|||||||||1
1721046930000|2024-07-15 12:35:30|||||||||59
1721046940000|2024-07-15 12:35:40|331.7|331.1|331.4|330.6|331.7|331.1|331.4|330.6|1802
1721046960000|2024-07-15 12:36:00|331.3|330.1|331.3|330.1|331.3|330.1|331.3|330.1|1128
1721046970000|2024-07-15 12:36:10|331|330|331|330.1|331|330.1|331|330|907
1721046980000|2024-07-15 12:36:20|331.2|330.4|332|331|332|331|331.2|330.4|5169
1721047030000|2024-07-15 12:37:10||331.1||331.2||331.2||331.1|0
1721047080000|2024-07-15 12:38:00|||||||||2
1721047100000|2024-07-15 12:38:20|||||||||5000
1721047110000|2024-07-15 12:38:30||331.3||331.3||331.3||331.3|5
1721047130000|2024-07-15 12:38:50|||||||||1251
1721047140000|2024-07-15 12:39:00|331.7|331.4|331.7|330.8|331.7|331.4|331.7|330.8|5
1721047150000|2024-07-15 12:39:10|331.4|330.4|331.4|330.4|331.4|330.4|331.4|330.4|262
1721047180000|2024-07-15 12:39:40||330.5||330.6||330.6||330.5|0
1721047190000|2024-07-15 12:39:50|331.3||331.1||331.3||331.1||1046
1721047200000|2024-07-15 12:40:00|||||||||425
1721047210000|2024-07-15 12:40:10|331.3||331.1||331.3||331.1||100
1721047220000|2024-07-15 12:40:20|331.2||330.9||331.2||330.9||0
1721047230000|2024-07-15 12:40:30|331.2||331.2||331.2||331.2||1
1721047240000|2024-07-15 12:40:40|331.1|330.4|331.1|330.4|331.1|330.4|331.1|330.4|4000
1721047270000|2024-07-15 12:41:10|||||||||669
1721047290000|2024-07-15 12:41:30|331||331||331||331||315
1721047330000|2024-07-15 12:42:10|330.9|330.1|331.5|330.5|331.5|330.5|330.9|330.1|3269
1721047360000|2024-07-15 12:42:40|||||||||296
1721047370000|2024-07-15 12:42:50|||||||||116
1721047380000|2024-07-15 12:43:00|331.4|330.6|331.4|330.6|331.4|330.6|331.4|330.6|4034
1721047390000|2024-07-15 12:43:10||330.5||330.5||330.5||330.5|0
1721047400000|2024-07-15 12:43:20||330.6||330.6||330.6||330.6|0
1721047420000|2024-07-15 12:43:40|331.3||331.3||331.3||331.3||733
1721047440000|2024-07-15 12:44:00|||||||||200
1721047450000|2024-07-15 12:44:10|331.4||331.4||331.4||331.4||5104
1721047460000|2024-07-15 12:44:20|330.9|330.3|330.9|330.2|330.9|330.3|330.9|330.2|7320
1721047480000|2024-07-15 12:44:40|330.8||330.8||330.8||330.8||5
1721047490000|2024-07-15 12:44:50|330.7||330.7||330.7||330.7||788
1721047500000|2024-07-15 12:45:00|330.4|329.9|330.4|329.9|330.4|329.9|330.4|329.9|587
1721047510000|2024-07-15 12:45:10|330.5|330|330.9|330|330.9|330|330.5|330|998
1721047530000|2024-07-15 12:45:30|331|330.1|330.9|330.1|331|330.5|330.9|330.1|1142
1721047560000|2024-07-15 12:46:00||330.2||330.2||330.2||330.2|3836
1721047570000|2024-07-15 12:46:10|331||331||331||331||2076
1721047580000|2024-07-15 12:46:20|331.3|330.4|331.5|330.7|331.5|330.7|331.3|330.4|196
1721047590000|2024-07-15 12:46:30|331||331.4||331.4||331||535
1721047600000|2024-07-15 12:46:40|331.3|330.6|331.3|330.6|331.3|330.6|331.3|330.6|783
1721047700000|2024-07-15 12:48:20|||||||||566
1721047750000|2024-07-15 12:49:10|||||||||150
1721047760000|2024-07-15 12:49:20|330.9|330.8|331.7|331.1|331.7|331.1|330.9|330.8|3186
1721047790000|2024-07-15 12:49:50|331.4|330.8|331.4|330.8|331.4|330.8|331.4|330.8|474
1721047800000|2024-07-15 12:50:00|331.1|330.6|331.1|330.6|331.1|330.6|331.1|330.6|550
1721047860000|2024-07-15 12:51:00|331|330.5|331|330.3|331|330.5|331|330.3|465
1721047870000|2024-07-15 12:51:10|||||||||60
1721047920000|2024-07-15 12:52:00|330.7|330|330.6|330|330.7|330|330.6|330|448
1721047940000|2024-07-15 12:52:20|||||||||1000
1721047960000|2024-07-15 12:52:40|||||||||12
1721047970000|2024-07-15 12:52:50|330.5||330.5||330.5||330.5||0
1721047980000|2024-07-15 12:53:00|330.3||330.5||330.5||330.3||64
1721048000000|2024-07-15 12:53:20|||||||||2199
1721048070000|2024-07-15 12:54:30|330.4|329.8|330.4|329.8|330.4|329.8|330.4|329.8|163
1721048080000|2024-07-15 12:54:40|||||||||2500
1721048100000|2024-07-15 12:55:00|||||||||500
1721048110000|2024-07-15 12:55:10|330.3|329.5|330.3|329.6|330.3|329.6|330.3|329.5|167
1721048120000|2024-07-15 12:55:20||329.5||329.5||329.5||329.5|3450
1721048130000|2024-07-15 12:55:30||329.6||329.6||329.6||329.6|0
1721048140000|2024-07-15 12:55:40|330.6||330.6||330.6||330.6||1832
1721048150000|2024-07-15 12:55:50|||||||||1500
1721048190000|2024-07-15 12:56:30|332|331.4|331.9|331.4|332|331.4|331.9|331.4|2089
1721048200000|2024-07-15 12:56:40|331.5|330.9|331.1|330.4|331.5|330.9|331.1|330.4|991
1721048210000|2024-07-15 12:56:50|330.8|329.9|330.8|329.9|330.8|329.9|330.8|329.9|906
1721048220000|2024-07-15 12:57:00|||||||||6015
1721048240000|2024-07-15 12:57:20|||||||||2300
1721048250000|2024-07-15 12:57:30|330.3|329.8|330.3|329.3|330.3|329.8|330.3|329.3|784
1721048260000|2024-07-15 12:57:40||329.4||329.4||329.4||329.4|0
1721048270000|2024-07-15 12:57:50|330.5|329.9|330.5|329.9|330.5|329.9|330.5|329.9|320
1721048280000|2024-07-15 12:58:00|330.4||330.4||330.4||330.4||0
1721048290000|2024-07-15 12:58:10|||||||||800
1721048330000|2024-07-15 12:58:50|||||||||154
1721048340000|2024-07-15 12:59:00|330.2|329.2|330.2|329.2|330.2|329.2|330.2|329.2|1250
1721048360000|2024-07-15 12:59:20|||||||||27139
1721048370000|2024-07-15 12:59:30|330.1|329.3|330.1|329.3|330.1|329.3|330.1|329.3|0
1721048380000|2024-07-15 12:59:40|330||330||330||330||0
1721048390000|2024-07-15 12:59:50|329.7|329.4|329.7|328.7|329.7|329.4|329.7|328.7|5553
1721048400000|2024-07-15 13:00:00|329.6|329|330.3|329.4|330.3|329.8|329.6|329|1222
1721048420000|2024-07-15 13:00:20|330|330|330|329.3|330.1|330|330|329.3|1414
1721048430000|2024-07-15 13:00:30|329.9|329.1|330|329.1|330|329.1|329.9|329.1|1687
1721048450000|2024-07-15 13:00:50|329.9||329.9||329.9||329.9||0
1721048460000|2024-07-15 13:01:00|329.6|329.2|330|329.2|330|329.2|329.6|329.2|26
1721048470000|2024-07-15 13:01:10|||||||||3
1721048490000|2024-07-15 13:01:30|||||||||350
1721048510000|2024-07-15 13:01:50|330.7|329.9|330.7|329.9|330.7|329.9|330.7|329.9|3066
1721048520000|2024-07-15 13:02:00|330.3||330.3||330.3||330.3||1799
1721048530000|2024-07-15 13:02:10|330.8|330.1|330.8|330.1|330.8|330.1|330.8|330.1|1683
1721048560000|2024-07-15 13:02:40|||||||||1000
1721048600000|2024-07-15 13:03:20|331|330.5|331|330.5|331|330.5|331|330.5|677
1721048630000|2024-07-15 13:03:50|||||||||575
1721048660000|2024-07-15 13:04:20|||||||||500
1721048670000|2024-07-15 13:04:30|||||||||1000
1721048730000|2024-07-15 13:05:30|||||||||95
1721048740000|2024-07-15 13:05:40|||||||||46
1721048770000|2024-07-15 13:06:10||330.7||330.5||330.7||330.5|312
1721048780000|2024-07-15 13:06:20|330.9|330.1|330.7|330.1|330.9|330.1|330.6|330.1|400
1721048790000|2024-07-15 13:06:30||330.2||330.1||330.2||330.1|8500
1721048800000|2024-07-15 13:06:40|329.9|329.6|330|329.3|330.1|329.6|329.9|329.2|1251
1721048810000|2024-07-15 13:06:50|329.9||330||330||329.9||1030
1721048850000|2024-07-15 13:07:30|330.3|329.8|330.3|329.8|330.3|329.8|330.2|329.8|3522
1721048870000|2024-07-15 13:07:50|330.2||330.2||330.2||330.2||0
1721048880000|2024-07-15 13:08:00|330.1|329|329.8|329|330.1|329|329.8|329|2073
1721048910000|2024-07-15 13:08:30|329.7||329.7||329.7||329.7||0
1721048920000|2024-07-15 13:08:40||328.8||328.9||328.9||328.8|0
1721048930000|2024-07-15 13:08:50|329.2|328.7|329.5|328.8|329.5|328.8|329.2|328.7|3854
1721048940000|2024-07-15 13:09:00|329.6||329.9||329.9||329.6||3
1721048950000|2024-07-15 13:09:10|329.8|329.1|329.9|329.1|329.9|329.1|329.4|329.1|617
1721048980000|2024-07-15 13:09:40|||||||||686
1721049000000|2024-07-15 13:10:00||329.2||329.2||329.2||329.2|10
1721049010000|2024-07-15 13:10:10|||||||||7914
1721049030000|2024-07-15 13:10:30||329.5||329.3||329.5||329.3|707
1721049040000|2024-07-15 13:10:40|||||||||1500
1721049050000|2024-07-15 13:10:50|330|329.4|330|329.4|330|329.4|330|329.4|2197
1721049080000|2024-07-15 13:11:20|||||||||32
1721049090000|2024-07-15 13:11:30|||||||||151
1721049100000|2024-07-15 13:11:40|329.9||329.9||329.9||329.9||0
1721049110000|2024-07-15 13:11:50|330||330||330||330||0
1721049120000|2024-07-15 13:12:00|330.6|330.1|330.3|329.6|330.6|330.1|330.3|329.6|4416
1721049160000|2024-07-15 13:12:40|330|330|330.2|329.6|330.2|330|330|329.6|293
1721049210000|2024-07-15 13:13:30|330.1||330.1||330.1||330.1||1351
1721049220000|2024-07-15 13:13:40|||||||||901
1721049230000|2024-07-15 13:13:50|330.2||330.2||330.2||330.2||564
1721049270000|2024-07-15 13:14:30||329.7||329.6||329.7||329.6|0
1721049300000|2024-07-15 13:15:00|||||||||504
1721049320000|2024-07-15 13:15:20|330.6|329.9|330.5|329.9|330.6|329.9|330.5|329.9|872
1721049330000|2024-07-15 13:15:30|330.4|330.2|330.2|329.8|330.4|330.2|330.2|329.8|2770
1721049340000|2024-07-15 13:15:40|||||||||263
1721049350000|2024-07-15 13:15:50|||||||||11
1721049360000|2024-07-15 13:16:00||330||330||330||330|3
1721049370000|2024-07-15 13:16:10|330.4|330.2|330.2|330|330.4|330.2|330.2|330|234
1721049380000|2024-07-15 13:16:20||329.8||329.8||329.8||329.8|6
1721049390000|2024-07-15 13:16:30|330|330|330.6|329.9|330.6|330|330|329.9|4333
1721049400000|2024-07-15 13:16:40|330.5||330.5||330.5||330.5||3711
1721049410000|2024-07-15 13:16:50|330.1|329.6|330.1|329.6|330.1|329.6|330.1|329.6|6506
1721049420000|2024-07-15 13:17:00|||||||||700
1721049430000|2024-07-15 13:17:10||330||329.6||330||329.6|60
1721049440000|2024-07-15 13:17:20|330||330||330||330||38
1721049450000|2024-07-15 13:17:30|331|330.5|331.5|330.8|331.5|330.8|331|330.5|2335
1721049460000|2024-07-15 13:17:40|332.6|332|332.6|332|332.6|332|332.6|332|1669
1721049470000|2024-07-15 13:17:50|332.5||332.5||332.5||332.5||0
1721049490000|2024-07-15 13:18:10|332.4|331.6|332.3|331.6|332.4|331.6|332.2|331.6|116
1721049500000|2024-07-15 13:18:20|||||||||212
1721049520000|2024-07-15 13:18:40|332.2||332.2||332.2||332.2||1164
1721049530000|2024-07-15 13:18:50|331.9|331.5|331.9|331.5|331.9|331.5|331.9|331.5|300
1721049560000|2024-07-15 13:19:20|331.7||331.7||331.7||331.7||2269
1721049570000|2024-07-15 13:19:30|331.8||331.9||331.9||331.8||0
1721049590000|2024-07-15 13:19:50|331.8||331.8||331.8||331.8||794
1721049600000|2024-07-15 13:20:00|331.9||331.9||331.9||331.9||508
1721049610000|2024-07-15 13:20:10|331.8|331.4|331.7|331.4|331.8|331.4|331.7|331.4|320
1721049650000|2024-07-15 13:20:50|||||||||16299
1721049660000|2024-07-15 13:21:00|332.5|332|332.5|332|332.5|332|332.5|332|1650
1721049670000|2024-07-15 13:21:10|332.2|331.9|331.9|331.4|332.2|331.9|331.9|331.4|394
1721049680000|2024-07-15 13:21:20|332||332||332||332||898
1721049690000|2024-07-15 13:21:30|332.1|331.5|332.3|331.7|332.3|331.7|332.1|331.5|1250
1721049700000|2024-07-15 13:21:40||331.6||331.6||331.6||331.6|0
1721049710000|2024-07-15 13:21:50|||||||||5
1721049720000|2024-07-15 13:22:00|||||||||148
1721049730000|2024-07-15 13:22:10|332.2|331.7|332.3|331.7|332.3|331.7|332.2|331.7|1
1721049770000|2024-07-15 13:22:50|||||||||132
1721049780000|2024-07-15 13:23:00|332.5|332.1|332.5|332.1|332.5|332.1|332.5|332.1|2481
1721049800000|2024-07-15 13:23:20|332.1|331.8|332.2|331.8|332.2|331.8|332.1|331.8|270
1721049820000|2024-07-15 13:23:40|332.1|331.7|332.1|331.7|332.1|331.7|332.1|331.7|486
1721049860000|2024-07-15 13:24:20|||||||||597
1721049870000|2024-07-15 13:24:30|332||332||332||332||847
1721049880000|2024-07-15 13:24:40|331.8|331.4|331.8|331.4|331.8|331.4|331.8|331.4|2419
1721049890000|2024-07-15 13:24:50|331.5|330.8|331.5|330.8|331.5|330.8|331.5|330.8|1171
1721049900000|2024-07-15 13:25:00||331.1||331.1||331.1||331.1|14
1721049910000|2024-07-15 13:25:10|331.6||331.6||331.6||331.5||0
1721049920000|2024-07-15 13:25:20||331.2||331.2||331.2||331.2|0
1721049930000|2024-07-15 13:25:30|331.4|331.3|331.4|331|331.4|331.3|331.4|331|813
1721049940000|2024-07-15 13:25:40|331.3||331.3||331.3||331.3||0
1721049960000|2024-07-15 13:26:00|331.1|330.7|331|330.7|331.1|330.7|331|330.7|314
1721049990000|2024-07-15 13:26:30|330.9|330.3|330.9|330.3|330.9|330.3|330.9|330.3|1846
1721050000000|2024-07-15 13:26:40|||||||||1682
1721050020000|2024-07-15 13:27:00|||||||||1053
1721050030000|2024-07-15 13:27:10|330.8||330.8||330.8||330.8||0
1721050040000|2024-07-15 13:27:20|||||||||1000
1721050050000|2024-07-15 13:27:30|||||||||2
1721050060000|2024-07-15 13:27:40|||||||||4589
1721050080000|2024-07-15 13:28:00|||||||||615
1721050090000|2024-07-15 13:28:10|||||||||2
1721050110000|2024-07-15 13:28:30|330.9|330.4|331.4|330.9|331.4|330.9|330.9|330.4|3103
1721050120000|2024-07-15 13:28:40|||||||||901
1721050140000|2024-07-15 13:29:00|||||||||301
1721050160000|2024-07-15 13:29:20|||||||||12003
1721050170000|2024-07-15 13:29:30|331.3|331|331.3|330.9|331.3|331.1|331.3|330.9|2031
1721050200000|2024-07-15 13:30:00|||||||||2
1721050210000|2024-07-15 13:30:10|||||||||1000
1721050230000|2024-07-15 13:30:30|331.9|331|331.9|331.2|331.9|331.2|331.9|331|262
1721050240000|2024-07-15 13:30:40|||||||||177
1721050250000|2024-07-15 13:30:50|||||||||3000
1721050260000|2024-07-15 13:31:00||331.3||331.3||331.3||331.3|1420
1721050270000|2024-07-15 13:31:10|||||||||13
1721050280000|2024-07-15 13:31:20||331.2||331.3||331.3||331.2|0
1721050310000|2024-07-15 13:31:50|||||||||1504
1721050330000|2024-07-15 13:32:10|331.5|331.2|331.3|330.9|331.5|331.2|331.3|330.9|438
1721050350000|2024-07-15 13:32:30|331.2||331.2||331.2||331.2||470
1721050360000|2024-07-15 13:32:40|331.1||331.1||331.1||331.1||0
1721050370000|2024-07-15 13:32:50|331|330.8|331|330.7|331|330.8|331|330.7|837
1721050390000|2024-07-15 13:33:10|331.7|331.1|331.6|331|331.7|331.1|331.6|331|3034
1721050400000|2024-07-15 13:33:20||330.9||330.9||330.9||330.9|0
1721050410000|2024-07-15 13:33:30||330.8||330.8||330.8||330.8|0
1721050430000|2024-07-15 13:33:50|||||||||1229
1721050450000|2024-07-15 13:34:10|331.4|330|331|330.3|331.4|330.4|330.6|330|1080
1721050460000|2024-07-15 13:34:20||330.4||330.3||330.4||330.3|20
1721050480000|2024-07-15 13:34:40||330.4||330.4||330.4||330.3|3
1721050490000|2024-07-15 13:34:50||330.3||330.4||330.4||330.3|0
1721050500000|2024-07-15 13:35:00||330.5||330.5||330.6||330.5|4644
1721050520000|2024-07-15 13:35:20|||||||||180
1721050530000|2024-07-15 13:35:30||330.6||330.6||330.6||330.6|1417
1721050550000|2024-07-15 13:35:50||330.5||330.5||330.5||330.5|0
1721050570000|2024-07-15 13:36:10||330.6||330.6||330.6||330.6|15
1721050600000|2024-07-15 13:36:40|||||||||119
1721050610000|2024-07-15 13:36:50|||||||||1000
1721050620000|2024-07-15 13:37:00|||||||||20
1721050630000|2024-07-15 13:37:10|330.9|330.5|331|330.5|331|330.5|330.9|330.5|284
1721050640000|2024-07-15 13:37:20|||||||||1000
1721050650000|2024-07-15 13:37:30|||||||||2084
1721050660000|2024-07-15 13:37:40|||||||||500
1721050670000|2024-07-15 13:37:50|330.9||331||331||330.9||198
1721050680000|2024-07-15 13:38:00|||||||||61
1721050700000|2024-07-15 13:38:20|||||||||2500
1721050710000|2024-07-15 13:38:30|||||||||299
1721050720000|2024-07-15 13:38:40||330.6||330.6||330.6||330.6|1663
1721050730000|2024-07-15 13:38:50|||||||||328
1721050740000|2024-07-15 13:39:00|||||||||557
1721050750000|2024-07-15 13:39:10||330.5||330.5||330.5||330.5|0
1721050760000|2024-07-15 13:39:20||330.6||330.5||330.6||330.5|510
1721050790000|2024-07-15 13:39:50||330.6||330.5||330.6||330.5|106
1721050800000|2024-07-15 13:40:00|330.9|330.4|330.7|330.4|330.9|330.4|330.7|330.4|237
1721050810000|2024-07-15 13:40:10|330.4|330|329.9|329.6|330.4|330|329.9|329.6|1528
1721050820000|2024-07-15 13:40:20|330.6|330.1|330.6|330.1|330.6|330.1|330.6|330.1|344
1721050830000|2024-07-15 13:40:30||330||330||330||330|0
1721050840000|2024-07-15 13:40:40|330.5|329.6|330|329.6|330.5|329.6|329.9|329.6|5
1721050850000|2024-07-15 13:40:50|||||||||4520
1721050880000|2024-07-15 13:41:20|||||||||700
1721050890000|2024-07-15 13:41:30|||||||||99
1721050910000|2024-07-15 13:41:50|||||||||1500
1721050930000|2024-07-15 13:42:10|329.7|329.5|329.5|329.2|329.7|329.5|329.5|329.2|1772
1721050940000|2024-07-15 13:42:20|||||||||2000
1721050960000|2024-07-15 13:42:40|329.6|328.9|329.6|328.9|329.7|328.9|329.6|328.9|898
1721050970000|2024-07-15 13:42:50|||||||||50
1721050980000|2024-07-15 13:43:00|329.5||329.4||329.5||329.4||2063
1721051020000|2024-07-15 13:43:40|329.6|329|330.3|329.7|330.3|329.7|329.6|329|3056
1721051030000|2024-07-15 13:43:50||329.8||329.8||329.8||329.8|3776
1721051040000|2024-07-15 13:44:00|331|329.9|331|330.1|331|330.1|331|329.9|2093
1721051080000|2024-07-15 13:44:40|330.9|330.2|330.9|330.2|330.9|330.2|330.9|330.2|1200
1721051090000|2024-07-15 13:44:50|330.7|330.1|330.7|330.1|330.7|330.1|330.7|330.1|1322
1721051100000|2024-07-15 13:45:00|||||||||600
1721051140000|2024-07-15 13:45:40|||||||||358
1721051150000|2024-07-15 13:45:50|330.6||330.6||330.6||330.6||1683
1721051170000|2024-07-15 13:46:10|||||||||1000
1721051180000|2024-07-15 13:46:20|331|330.4|331|330.3|331|330.4|331|330.3|1296
1721051190000|2024-07-15 13:46:30|330.9|330.4|330.9|330.4|330.9|330.4|330.9|330.4|2500
1721051200000|2024-07-15 13:46:40||330.5||330.4||330.5||330.4|422
1721051210000|2024-07-15 13:46:50|331.5|330.5|331.5|331|331.5|331|331.5|330.5|9080
1721051240000|2024-07-15 13:47:20|||||||||90
1721051260000|2024-07-15 13:47:40|331.6|331.2|331.8|331.4|331.8|331.4|331.6|331.2|1944
1721051270000|2024-07-15 13:47:50|332|331.5|332|331.7|332|331.8|332|331.5|4722
1721051280000|2024-07-15 13:48:00|332.3|331.8|332.2|331.7|332.3|331.8|332.2|331.7|6138
1721051310000|2024-07-15 13:48:30|||||||||1000
1721051320000|2024-07-15 13:48:40|||||||||10
1721051330000|2024-07-15 13:48:50|332.9|331.8|332.9|332.3|332.9|332.3|332.8|331.8|923
1721051340000|2024-07-15 13:49:00||332.6||332.6||332.6||332.6|71
1721051350000|2024-07-15 13:49:10|333.6|333|335.1|334.7|335.1|334.7|333.6|333|2471
1721051360000|2024-07-15 13:49:20||334.8||334.7||334.8||334.7|652
1721051370000|2024-07-15 13:49:30||334.8||334.8||334.8||334.8|853
1721051380000|2024-07-15 13:49:40|335|334.7|335|334.7|335|334.7|335|334.7|3000
1721051390000|2024-07-15 13:49:50|334.9||335||335||334.9||916
1721051400000|2024-07-15 13:50:00|334.8|334.6|334.1|333.4|334.8|334.6|334.1|333.4|3267
1721051410000|2024-07-15 13:50:10|334|333.3|333.9|333.1|334|333.3|333.9|333.1|16
1721051440000|2024-07-15 13:50:40|333.7|333|333.2|332.8|333.7|333|333.2|332.8|2348
1721051470000|2024-07-15 13:51:10|333.1|332.5|332.9|332.5|333.1|332.5|332.9|332.5|514
1721051480000|2024-07-15 13:51:20|332.8|332|332.6|331.8|332.8|332|332.6|331.8|263
1721051490000|2024-07-15 13:51:30|333.2|331.9|333.2|332.7|333.2|332.7|333.2|331.9|1150
1721051500000|2024-07-15 13:51:40|333.6|332.8|333.4|332.9|333.6|333|333.4|332.8|1622
1721051560000|2024-07-15 13:52:40|||||||||294
1721051570000|2024-07-15 13:52:50|||||||||7006
1721051580000|2024-07-15 13:53:00|333.3|333|333.8|333.5|333.8|333.5|333.3|332.9|2923
1721051590000|2024-07-15 13:53:10|333.7|333.2|333.7|333.2|333.7|333.2|333.7|333.2|896
1721051610000|2024-07-15 13:53:30|333.8||333.8||333.8||333.8||0
1721051640000|2024-07-15 13:54:00|334|333.3|334.1|333.7|334.2|333.9|334|333.3|9068
1721051650000|2024-07-15 13:54:10|334|333.6|334|333.6|334|333.6|334|333.6|420
1721051660000|2024-07-15 13:54:20|334.9|333.7|334.9|334.2|334.9|334.2|334.9|333.7|1387
1721051670000|2024-07-15 13:54:30|334.8|334.3|334.9|334.3|334.9|334.3|334.8|334.3|3848
1721051690000|2024-07-15 13:54:50|||||||||2600
1721051720000|2024-07-15 13:55:20||334.4||334.3||334.4||334.3|17
1721051730000|2024-07-15 13:55:30|334.5|334|334.4|334|334.5|334|334.4|334|1354
1721051750000|2024-07-15 13:55:50||333.8||333.8||333.8||333.8|971
1721051790000|2024-07-15 13:56:30|||||||||147
1721051850000|2024-07-15 13:57:30|334.3|333.6|333.9|333.6|334.3|333.6|333.9|333.6|880
1721051860000|2024-07-15 13:57:40|333.8|333.3|333.8|333.3|333.9|333.3|333.8|333.3|2474
1721051870000|2024-07-15 13:57:50|333.6|333.2|333.5|333.2|333.7|333.2|333.5|333.2|2
1721051880000|2024-07-15 13:58:00|333.4|333|333.4|333|333.4|333|333.4|333|5353
1721051890000|2024-07-15 13:58:10|333.1|332.6|333.1|332.7|333.1|332.7|333.1|332.6|3704
1721051900000|2024-07-15 13:58:20|333|332.5|333|332.3|333|332.5|333|332.3|1623
1721051920000|2024-07-15 13:58:40|||||||||875
1721051930000|2024-07-15 13:58:50|332.9|332.1|332.6|332|332.9|332.1|332.6|332|27
1721051940000|2024-07-15 13:59:00|332.4||332.3||332.4||332.3||0
1721051950000|2024-07-15 13:59:10|332.2||332.3||332.3||332.2||290
1721051970000|2024-07-15 13:59:30|||||||||150
1721051980000|2024-07-15 13:59:40|332.2||332.2||332.2||332.2||2
1721051990000|2024-07-15 13:59:50|332.3||332.4||332.4||332.3||1096
1721052000000|2024-07-15 14:00:00|332.6|332.3|332.6|332.3|332.6|332.3|332.6|332.3|1234
1721052010000|2024-07-15 14:00:10|332.7|332.4|332.7|332.4|332.7|332.4|332.7|332.4|3020
1721052020000|2024-07-15 14:00:20|||||||||750
1721052030000|2024-07-15 14:00:30|||||||||1
1721052050000|2024-07-15 14:00:50|||||||||4114
1721052060000|2024-07-15 14:01:00|||||||||50
1721052070000|2024-07-15 14:01:10|||||||||65
1721052080000|2024-07-15 14:01:20|333|332.5|333|332.5|333|332.5|333|332.5|680
1721052090000|2024-07-15 14:01:30||332.6||332.6||332.6||332.6|688
1721052100000|2024-07-15 14:01:40|332.9|332.2|332.6|332.2|332.9|332.2|332.6|332.2|62
1721052120000|2024-07-15 14:02:00|332.8|332.5|332.8|332.5|332.8|332.5|332.8|332.5|580
1721052140000|2024-07-15 14:02:20|333|332.8|333|332.5|333|332.8|332.9|332.5|939
1721052150000|2024-07-15 14:02:30||332.6||332.6||332.6||332.6|12012
1721052170000|2024-07-15 14:02:50|333.2|332.8|333.2|332.8|333.2|332.8|333.2|332.8|12015
1721052180000|2024-07-15 14:03:00|333.3|333|333.3|333|333.3|333|333.3|333|3203
1721052200000|2024-07-15 14:03:20|333.2|332.7|333.1|332.8|333.2|332.8|333.1|332.7|1788
1721052210000|2024-07-15 14:03:30||332.7||332.7||332.7||332.7|0
1721052220000|2024-07-15 14:03:40|||||||||1104
1721052260000|2024-07-15 14:04:20|333|332.4|332.8|332.4|333|332.4|332.8|332.4|5
1721052270000|2024-07-15 14:04:30|||||||||300
1721052330000|2024-07-15 14:05:30|||||||||4
1721052350000|2024-07-15 14:05:50|||||||||1194
1721052370000|2024-07-15 14:06:10|||||||||120
1721052380000|2024-07-15 14:06:20|332.7||332.6||332.7||332.6||0
1721052400000|2024-07-15 14:06:40|||||||||1754
1721052410000|2024-07-15 14:06:50|332.5|332.1|332.2|331.9|332.5|332.1|332.2|331.9|2899
1721052420000|2024-07-15 14:07:00|332.1||332.3||332.3||332.1||200
1721052440000|2024-07-15 14:07:20|332.5|332.1|332.5|332.1|332.5|332.1|332.5|332.1|419
1721052470000|2024-07-15 14:07:50|332.9|332.2|332.9|332.5|332.9|332.5|332.9|332.2|1143
1721052510000|2024-07-15 14:08:30|||||||||20
1721052570000|2024-07-15 14:09:30|333.1|332.7|333.5|333.1|333.5|333.1|333.1|332.7|2152
1721052580000|2024-07-15 14:09:40||333.2||333.2||333.2||333.2|0
1721052590000|2024-07-15 14:09:50|||||||||600
1721052600000|2024-07-15 14:10:00|||||||||228
1721052630000|2024-07-15 14:10:30|333.7|333.5|334.1|333.5|334.1|333.5|333.7|333.5|1464
1721052640000|2024-07-15 14:10:40|334|333.6|334|333.6|334|333.6|334|333.6|0
1721052660000|2024-07-15 14:11:00|||||||||37
1721052680000|2024-07-15 14:11:20|334.5|334.1|334.5|334|334.5|334.1|334.5|334|2983
1721052700000|2024-07-15 14:11:40|||||||||4804
1721052710000|2024-07-15 14:11:50|334.2|333.8|334|333.6|334.2|333.8|334|333.6|13088
1721052720000|2024-07-15 14:12:00|333.9|333.5|333.9|333.5|333.9|333.5|333.9|333.5|734
1721052730000|2024-07-15 14:12:10|333.7|333.2|333.7|333.2|333.7|333.2|333.7|333.2|627
1721052740000|2024-07-15 14:12:20|||||||||4890
1721052750000|2024-07-15 14:12:30|||||||||92
1721052760000|2024-07-15 14:12:40|333.3|333|333.3|333|333.3|333|333.3|333|2494
1721052770000|2024-07-15 14:12:50|333.1|332.6|333|332.6|333.1|332.6|333|332.6|45
1721052780000|2024-07-15 14:13:00|332.9|332.5|332.9|332.5|332.9|332.5|332.9|332.5|2462
1721052790000|2024-07-15 14:13:10||332.4||332.4||332.4||332.4|0
1721052810000|2024-07-15 14:13:30|||||||||4490
1721052820000|2024-07-15 14:13:40|||||||||303
1721052830000|2024-07-15 14:13:50|332|331.9|332.3|331.9|332.3|331.9|332|331.9|2309
1721052840000|2024-07-15 14:14:00|332.2||332.2||332.2||332.2||2
1721052850000|2024-07-15 14:14:10|332|331.6|332|331.6|332|331.6|332|331.6|153
1721052860000|2024-07-15 14:14:20|331.9|331.5|331.8|331.5|331.9|331.5|331.8|331.5|0
1721052870000|2024-07-15 14:14:30|331.7|331.6|331.9|331.5|331.9|331.6|331.7|331.5|1132
1721052890000|2024-07-15 14:14:50|||||||||2264
1721052910000|2024-07-15 14:15:10||331.6||331.6||331.6||331.6|2
1721052920000|2024-07-15 14:15:20|332.2|331.9|332.2|331.9|332.2|331.9|332.2|331.9|951
1721052930000|2024-07-15 14:15:30|332.3|332.1|332.3|332.1|332.3|332.1|332.3|332.1|1186
1721052940000|2024-07-15 14:15:40|332.5|332.2|332.5|332.2|332.5|332.2|332.5|332.2|423
1721052950000|2024-07-15 14:15:50|||||||||295
1721052960000|2024-07-15 14:16:00|||||||||1
1721052970000|2024-07-15 14:16:10|332.4|332.3|333.1|332.6|333.1|332.6|332.4|332.3|637
1721052980000|2024-07-15 14:16:20||332.7||332.7||332.7||332.7|6601
1721052990000|2024-07-15 14:16:30|||||||||1782
1721053000000|2024-07-15 14:16:40||332.8||332.9||332.9||332.8|9187
1721053010000|2024-07-15 14:16:50|333|332.8|333|332.8|333|332.8|333|332.8|486
1721053020000|2024-07-15 14:17:00|333.1|332.9|333.6|333|333.6|333|333.1|332.9|1372
1721053030000|2024-07-15 14:17:10|||||||||597
1721053040000|2024-07-15 14:17:20|334|333.8|334|333.5|334|333.8|334|333.5|1070
1721053090000|2024-07-15 14:18:10|||||||||4337
1721053100000|2024-07-15 14:18:20|334.7|333.6|334.7|334.4|334.7|334.4|334.7|333.6|1600
1721053110000|2024-07-15 14:18:30|335|334.5|335|334.5|335|334.6|335|334.5|665
1721053130000|2024-07-15 14:18:50|||||||||889
1721053140000|2024-07-15 14:19:00|||||||||5
1721053160000|2024-07-15 14:19:20||334.6||334.8||334.8||334.6|1675
1721053170000|2024-07-15 14:19:30||334.7||334.7||334.7||334.7|1644
1721053190000|2024-07-15 14:19:50|334.9|334.6|334.9|334.6|334.9|334.6|334.9|334.6|762
1721053200000|2024-07-15 14:20:00|335|334.7|335|334.7|335|334.7|335|334.7|1179
1721053210000|2024-07-15 14:20:10|335.5|334.8|335.7|335.5|335.7|335.5|335.5|334.8|2145
1721053220000|2024-07-15 14:20:20||335.4||335.4||335.4||335.4|0
1721053290000|2024-07-15 14:21:30|335.8|335.5|335.8|335.6|335.8|335.6|335.8|335.5|353
1721053300000|2024-07-15 14:21:40|335.9|335.4|335.8|335.4|336|335.4|335.7|335.4|1448
1721053310000|2024-07-15 14:21:50|335.6|335.2|335.6|335.2|335.6|335.2|335.6|335.2|2693
1721053320000|2024-07-15 14:22:00|336.2|335.7|336.2|335.7|336.2|335.7|336.2|335.7|650
1721053330000|2024-07-15 14:22:10|||||||||1
1721053340000|2024-07-15 14:22:20|336.7|336.1|336.7|336.1|336.7|336.1|336.7|336.1|1247
1721053350000|2024-07-15 14:22:30|||||||||1000
1721053360000|2024-07-15 14:22:40||336.2||336.2||336.2||336.2|285
1721053380000|2024-07-15 14:23:00|336.3|336|336.6|336|336.6|336|336.3|336|746
1721053390000|2024-07-15 14:23:10|336.5||336.5||336.5||336.5||0
1721053400000|2024-07-15 14:23:20|||||||||59
1721053420000|2024-07-15 14:23:40|||||||||889
1721053440000|2024-07-15 14:24:00|336.6|336.2|336.6|336.3|336.6|336.5|336.5|336.2|933
1721053460000|2024-07-15 14:24:20|336.5|335.9|336.3|335.8|336.5|335.9|336.3|335.8|770
1721053470000|2024-07-15 14:24:30||335.9||335.9||335.9||335.9|0
1721053490000|2024-07-15 14:24:50|||||||||5000
1721053500000|2024-07-15 14:25:00|336.2||336.3||336.3||336.2||916
1721053510000|2024-07-15 14:25:10|||||||||2
1721053520000|2024-07-15 14:25:20|336.1|335.8|336.2|335.8|336.2|335.8|336.1|335.8|2821
1721053570000|2024-07-15 14:26:10|336.1||336.1||336.1||336.1||0
1721053580000|2024-07-15 14:26:20|336|335.1|335.6|335.1|336|335.1|335.6|335.1|1450
1721053590000|2024-07-15 14:26:30|335.5||335.5||335.5||335.5||0
1721053600000|2024-07-15 14:26:40|335.4|335|335.3|335|335.4|335|335.3|335|0
1721053610000|2024-07-15 14:26:50|335.2|335.4|336.7|336.1|336.7|336.1|335.2|335.4|1760
1721053630000|2024-07-15 14:27:10|337.6|336.9|337.6|337|337.6|337|337.6|336.9|459
1721053640000|2024-07-15 14:27:20|337.5||337.5||337.5||337.5||0
1721053670000|2024-07-15 14:27:50|337.4||337.5||337.5||337.4||526
1721053690000|2024-07-15 14:28:10||337.1||337.1||337.1||337.1|1835
1721053700000|2024-07-15 14:28:20|337.4||337.4||337.4||337.4||687
1721053730000|2024-07-15 14:28:50|337.3|337|337.3|337|337.3|337|337.3|337|641
1721053740000|2024-07-15 14:29:00||336.9||336.9||336.9||336.9|221
1721053790000|2024-07-15 14:29:50|337.2|335.7|336.6|335.7|337.2|335.7|336.6|335.7|1415
1721053820000|2024-07-15 14:30:20|336.5||336.5||336.5||336.5||0
1721053830000|2024-07-15 14:30:30|336.4||336.3||336.4||336.3||0
1721053840000|2024-07-15 14:30:40|336.1|335.8|336.3|335.8|336.3|335.8|336.1|335.8|575
1721053850000|2024-07-15 14:30:50|336.2|335.7|336.1|335.7|336.2|335.7|336.1|335.7|80
1721053860000|2024-07-15 14:31:00|336.6|335.8|337.1|336.5|337.1|336.5|336.5|335.8|312
1721053870000|2024-07-15 14:31:10||336.4||336.4||336.4||336.4|4
1721053890000|2024-07-15 14:31:30||336.5||336.5||336.5||336.5|785
1721053900000|2024-07-15 14:31:40|||||||||1476
1721053940000|2024-07-15 14:32:20|337.2|336.6|337.1|336.8|337.2|336.9|337.1|336.6|72
1721053980000|2024-07-15 14:33:00|||||||||364
1721053990000|2024-07-15 14:33:10||336.9||336.8||336.9||336.8|811
1721054010000|2024-07-15 14:33:30|337.4|336.9|337.4|336.9|337.4|336.9|337.4|336.9|154
1721054020000|2024-07-15 14:33:40|337.5|337|337.5|337.1|337.5|337.1|337.5|337|835
1721054030000|2024-07-15 14:33:50|337.8|337.4|337.8|337.4|337.8|337.4|337.8|337.4|1261
1721054040000|2024-07-15 14:34:00|||||||||30
1721054050000|2024-07-15 14:34:10|338.2|337.5|338.2|337.9|338.2|337.9|338.2|337.5|1735
1721054110000|2024-07-15 14:35:10||337.7||337.7||337.7||337.7|819
1721054130000|2024-07-15 14:35:30|||||||||1995
1721054140000|2024-07-15 14:35:40|338.6|338|338.4|338|338.6|338.1|338.4|338|944
1721054180000|2024-07-15 14:36:20|338.5|338.1|338.5|338.1|338.5|338.1|338.5|338.1|513
1721054200000|2024-07-15 14:36:40|||||||||1033
1721054250000|2024-07-15 14:37:30|||||||||90
1721054270000|2024-07-15 14:37:50|||||||||903
1721054280000|2024-07-15 14:38:00|338.3|337.9|338.5|337.9|338.6|337.9|338.3|337.9|8919
1721054320000|2024-07-15 14:38:40|||||||||650
1721054350000|2024-07-15 14:39:10|338.4|338|338.5|338|338.5|338|338.3|338|1087
1721054360000|2024-07-15 14:39:20|||||||||400
1721054370000|2024-07-15 14:39:30|338.4||338.4||338.4||338.4||0
1721054390000|2024-07-15 14:39:50|||||||||779
1721054400000|2024-07-15 14:40:00|338.3|337.9|338.2|337.9|338.3|337.9|338.2|337.9|927
1721054410000|2024-07-15 14:40:10|338||338||338||338||700
1721054420000|2024-07-15 14:40:20|337.9|337.8|337.8|337.4|337.9|337.8|337.8|337.4|951
1721054450000|2024-07-15 14:40:50|||||||||1399
1721054470000|2024-07-15 14:41:10|337.7||337.7||337.7||337.7||1000
1721054490000|2024-07-15 14:41:30|337.4|337|337.3|336.9|337.4|337|337.3|336.9|698
1721054500000|2024-07-15 14:41:40|337.2|336.8|337.2|336.8|337.3|337|337.1|336.7|4219
1721054510000|2024-07-15 14:41:50|337.3||337.3||337.3||337.3||0
1721054520000|2024-07-15 14:42:00|337|336.7|337|336.6|337|336.7|337|336.6|930
1721054540000|2024-07-15 14:42:20|337.2|336.7|337.2|336.8|337.2|336.8|337.2|336.7|2512
1721054570000|2024-07-15 14:42:50|||||||||763
1721054600000|2024-07-15 14:43:20|||||||||863
1721054630000|2024-07-15 14:43:50||336.9||336.9||336.9||336.9|3778
1721054650000|2024-07-15 14:44:10||337||336.9||337||336.9|170
1721054660000|2024-07-15 14:44:20|337.3|337|337.3|337|337.3|337|337.3|336.9|3922
1721054670000|2024-07-15 14:44:30|337.6|337.2|337.4|336.9|337.6|337.2|337.4|336.9|1142
1721054710000|2024-07-15 14:45:10|||||||||2900
1721054730000|2024-07-15 14:45:30|||||||||1482
1721054740000|2024-07-15 14:45:40|||||||||297
1721054770000|2024-07-15 14:46:10|||||||||719
1721054790000|2024-07-15 14:46:30|337.3||337.3||337.3||337.3||0
1721054810000|2024-07-15 14:46:50|336.6|336.2|336.6|336.2|336.6|336.2|336.6|336.2|3175
1721054820000|2024-07-15 14:47:00|336.5|335.9|336.5|335.9|336.5|335.9|336.5|335.9|1773
1721054830000|2024-07-15 14:47:10|336.4||336.4||336.5||336.4||0
1721054850000|2024-07-15 14:47:30|336.3|335.8|336.3|335.7|336.3|335.8|336.3|335.7|0
1721054860000|2024-07-15 14:47:40|336.4|335.9|336.7|336.4|336.7|336.4|336.3|335.9|3606
1721054910000|2024-07-15 14:48:30|336.6|336.3|336.4|336.1|336.6|336.3|336.4|336.1|1953
1721054920000|2024-07-15 14:48:40|336.5|336.2|336.9|336.4|337.1|336.5|336.5|336.2|1827
1721054950000|2024-07-15 14:49:10|||||||||1504
1721054970000|2024-07-15 14:49:30|336.8|336.5|337.2|336.6|337.2|336.6|336.8|336.5|1270
1721054990000|2024-07-15 14:49:50|||||||||294
1721055030000|2024-07-15 14:50:30|||||||||2947
1721055040000|2024-07-15 14:50:40||336.8||336.8||336.8||336.8|0
1721055060000|2024-07-15 14:51:00|||||||||29
1721055070000|2024-07-15 14:51:10|337.3|337|337.3|337|337.3|337|337.3|337|542
1721055080000|2024-07-15 14:51:20|||||||||293
1721055090000|2024-07-15 14:51:30|337.4|337.1|337.4|337.1|337.4|337.1|337.4|337.1|749
1721055110000|2024-07-15 14:51:50|||||||||5923
1721055120000|2024-07-15 14:52:00|337.6|337.2|337.7|337.3|337.7|337.3|337.6|337.2|1761
1721055140000|2024-07-15 14:52:20|||||||||293
1721055150000|2024-07-15 14:52:30|337.6||337.7||337.7||337.6||959
1721055170000|2024-07-15 14:52:50||337.4||337.3||337.4||337.3|278
1721055190000|2024-07-15 14:53:10|||||||||293
1721055230000|2024-07-15 14:53:50|337.6||337.6||337.6||337.6||0
1721055240000|2024-07-15 14:54:00|337.3|337|337.6|337.3|337.6|337.3|337.3|337|590
1721055250000|2024-07-15 14:54:10|337.4|337.1|337.4|337.1|337.4|337.1|337.4|337.1|3856
1721055260000|2024-07-15 14:54:20|337.2|337|336.6|336.3|337.2|337|336.6|336.3|6731
1721055270000|2024-07-15 14:54:30||336.2||336.2||336.2||336.2|17
1721055280000|2024-07-15 14:54:40|336.5||336.5||336.5||336.5||771
1721055290000|2024-07-15 14:54:50|336.4|335.9|336.3|335.9|336.4|335.9|336.3|335.9|16390
1721055320000|2024-07-15 14:55:20||335.8||335.9||335.9||335.8|145
1721055330000|2024-07-15 14:55:30|||||||||1916
1721055340000|2024-07-15 14:55:40|336.2|335.3|336.1|335.3|336.2|335.4|336.1|335.3|155
1721055350000|2024-07-15 14:55:50||335.4||335.4||335.4||335.4|3000
1721055360000|2024-07-15 14:56:00|||||||||29866
1721055370000|2024-07-15 14:56:10|336.3|335.7|336.3|335.6|336.3|335.7|336.3|335.6|2093
1721055380000|2024-07-15 14:56:20|336.2||336.2||336.2||336.2||0
1721055400000|2024-07-15 14:56:40||335.7||335.8||335.8||335.7|1162
1721055430000|2024-07-15 14:57:10||335.9||335.9||335.9||335.9|571
1721055440000|2024-07-15 14:57:20|||||||||300
1721055460000|2024-07-15 14:57:40||336||336||336||336|0
1721055470000|2024-07-15 14:57:50|336.3|335.9|336.3|335.9|336.3|335.9|336.3|335.9|674
1721055480000|2024-07-15 14:58:00||336||336||336||336|1324
1721055510000|2024-07-15 14:58:30|336.4|336.1|336.6|336.3|336.6|336.3|336.4|336.1|3447
1721055520000|2024-07-15 14:58:40|336.5||336.5||336.5||336.5||910
1721055530000|2024-07-15 14:58:50|||||||||756
1721055540000|2024-07-15 14:59:00|336.6|336.4|336.6|336.4|336.6|336.4|336.6|336.4|6
1721055560000|2024-07-15 14:59:20|336.7|336.5|336.7|336.5|336.7|336.5|336.7|336.5|251
1721055570000|2024-07-15 14:59:30|337|336.4|337.2|336.8|337.2|336.8|337|336.4|2533
1721055580000|2024-07-15 14:59:40|337.4|336.9|337.4|337.1|337.4|337.1|337.4|336.9|1192
1721055590000|2024-07-15 14:59:50|337.7|337.3|338|337.5|338|337.5|337.6|337.1|5537
1721055640000|2024-07-15 15:00:40||337.6||337.6||337.6||337.6|802
1721055650000|2024-07-15 15:00:50||337.7||337.7||337.7||337.7|758
1721055660000|2024-07-15 15:01:00|338.3|337.9|338.3|337.9|338.3|337.9|338.3|337.9|959
1721055670000|2024-07-15 15:01:10|338.6|338|338.6|338|338.6|338|338.6|338|387
1721055690000|2024-07-15 15:01:30|338.5|337.9|338.5|337.9|338.5|337.9|338.5|337.9|2664
1721055710000|2024-07-15 15:01:50|338.6|338|338.6|338|338.6|338|338.6|338|516
1721055730000|2024-07-15 15:02:10|338.8|338.4|339.7|339.1|339.7|339.1|338.8|338.4|2030
1721055740000|2024-07-15 15:02:20|340|339.6|340.4|339.8|340.4|339.8|340|339.6|1804
1721055750000|2024-07-15 15:02:30|340.3|339.9|340.4|339.9|340.4|339.9|340.3|339.9|2083
1721055760000|2024-07-15 15:02:40|341|340.3|341|340.3|341|340.3|341|340.3|357
1721055770000|2024-07-15 15:02:50|341.4|340.6|341.4|341|341.4|341.1|341.1|340.6|3322
1721055780000|2024-07-15 15:03:00|341.6|341.1|341.2|340.9|341.6|341.1|341.2|340.9|1906
1721055790000|2024-07-15 15:03:10|341.1|340.8|340.5|340.2|341.1|340.8|340.5|340.2|1968
1721055800000|2024-07-15 15:03:20|340.6|340.3|340.8|340.2|340.8|340.3|340.6|340.2|153
1721055830000|2024-07-15 15:03:50||340.3||340.3||340.3||340.3|0
1721055840000|2024-07-15 15:04:00||340.2||340.2||340.2||340.2|1975
1721055850000|2024-07-15 15:04:10|340.6|340.3|340.6|340.2|340.6|340.3|340.6|340.2|22
1721055860000|2024-07-15 15:04:20|340.5|340.1|340.5|340.1|340.5|340.1|340.5|340.1|20
1721055870000|2024-07-15 15:04:30|340.4|340|340.4|340|340.4|340|340.4|340|60
1721055890000|2024-07-15 15:04:50|340.2|339.9|340.2|339.9|340.2|339.9|340.2|339.9|0
1721055900000|2024-07-15 15:05:00|340.1|339.8|340.1|339.8|340.1|339.8|340.1|339.8|6
1721055910000|2024-07-15 15:05:10|||||||||100
1721055920000|2024-07-15 15:05:20||339.7||339.7||339.7||339.7|29
1721055930000|2024-07-15 15:05:30|340||340||340||340||222
1721055960000|2024-07-15 15:06:00||339.6||339.6||339.6||339.6|29
1721055970000|2024-07-15 15:06:10||339.7||339.7||339.7||339.7|0
1721055980000|2024-07-15 15:06:20|||||||||730
1721055990000|2024-07-15 15:06:30|339.9|339.6|340|339.6|340.1|339.9|339.9|339.6|2083
1721056000000|2024-07-15 15:06:40|339.9|339.4|339.6|339.1|339.9|339.4|339.6|339.1|1221
1721056040000|2024-07-15 15:07:20|||||||||52
1721056050000|2024-07-15 15:07:30|339.7|339.2|339.7|339.2|339.7|339.2|339.7|339.2|388
1721056060000|2024-07-15 15:07:40|339.5||339.5||339.5||339.5||834
1721056080000|2024-07-15 15:08:00|||||||||69
1721056100000|2024-07-15 15:08:20||339.3||339.2||339.3||339.2|1704
1721056110000|2024-07-15 15:08:30|339.4|339.1|339.6|339|339.6|339.1|339.4|338.9|252
1721056120000|2024-07-15 15:08:40|339.5||339.5||339.5||339.5||0
1721056140000|2024-07-15 15:09:00|339.6|339.1|339.6|339.2|339.6|339.2|339.6|339.1|666
1721056150000|2024-07-15 15:09:10|339.5|339.1|339.5|339.1|339.5|339.2|339.5|339.1|1369
1721056170000|2024-07-15 15:09:30|339.3|339|339.5|339|339.5|339|339.3|339|1473
1721056210000|2024-07-15 15:10:10|339.4|339.1|339.5|339.1|339.5|339.1|339.4|339.1|1578
1721056220000|2024-07-15 15:10:20|339.3|339.2|339.4|339|339.4|339.2|339.3|339|64
1721056240000|2024-07-15 15:10:40|338.9|338.8|339.1|338.7|339.1|338.8|338.8|338.5|2655
1721056250000|2024-07-15 15:10:50|339.2||339.2||339.2||339.2||2588
1721056270000|2024-07-15 15:11:10|||||||||511
1721056300000|2024-07-15 15:11:40||338.8||338.8||338.8||338.8|8
1721056310000|2024-07-15 15:11:50||338.9||338.9||338.9||338.9|1512
1721056320000|2024-07-15 15:12:00|339.3|339.1|339.3|339.1|339.3|339.1|339.3|339.1|886
1721056330000|2024-07-15 15:12:10||338.9||338.9||338.9||338.9|263
1721056350000|2024-07-15 15:12:30|339.5|339.1|339.8|339.4|339.8|339.5|339.5|339.1|2091
1721056370000|2024-07-15 15:12:50|||||||||2000
1721056380000|2024-07-15 15:13:00|||||||||8837
1721056390000|2024-07-15 15:13:10|339.7||339.7||339.7||339.7||304
1721056400000|2024-07-15 15:13:20||339.5||339.5||339.5||339.5|0
1721056420000|2024-07-15 15:13:40|||||||||23
1721056430000|2024-07-15 15:13:50|||||||||37
1721056450000|2024-07-15 15:14:10|||||||||2425
1721056460000|2024-07-15 15:14:20|||||||||2000
1721056470000|2024-07-15 15:14:30|340|339.7|340|339.7|340|339.7|340|339.7|37
1721056480000|2024-07-15 15:14:40|340.3|339.8|340.3|339.8|340.3|339.8|340.3|339.8|4970
1721056500000|2024-07-15 15:15:00|||||||||7377
1721056520000|2024-07-15 15:15:20||339.9||340||340||339.9|1302
1721056530000|2024-07-15 15:15:30|340.5|340.3|340.8|340.3|340.8|340.3|340.5|340.3|1736
1721056570000|2024-07-15 15:16:10|341.1|340.6|341.1|340.6|341.1|340.6|341.1|340.6|1066
1721056580000|2024-07-15 15:16:20|||||||||1000
1721056590000|2024-07-15 15:16:30||340.7||340.7||340.7||340.7|0
1721056600000|2024-07-15 15:16:40||340.6||340.7||340.7||340.6|0
1721056610000|2024-07-15 15:16:50|341.5|341|342.1|341.7|342.2|341.7|341.5|341|1758
1721056620000|2024-07-15 15:17:00|||||||||500
1721056630000|2024-07-15 15:17:10|||||||||58
1721056640000|2024-07-15 15:17:20|342.2|341.8|341.9|341.5|342.2|341.8|341.9|341.5|1111
1721056650000|2024-07-15 15:17:30|341.6|341.2|341.6|341.2|341.6|341.2|341.6|341.2|1558
1721056660000|2024-07-15 15:17:40|||||||||1821
1721056680000|2024-07-15 15:18:00|341.3|341.1|341.2|340.9|341.3|341.1|341.2|340.9|468
1721056690000|2024-07-15 15:18:10|341.1|340.7|341.1|340.7|341.1|340.7|341.1|340.7|2619
1721056700000|2024-07-15 15:18:20|341.6|340.9|342.3|341.7|342.6|341.8|341.6|340.9|1292
1721056710000|2024-07-15 15:18:30||341.8||342||342||341.8|1095
1721056720000|2024-07-15 15:18:40|342.4||342.3||342.4||342.3||425
1721056750000|2024-07-15 15:19:10|342.6|342.3|342.8|342.6|342.8|342.6|342.6|342.3|4344
1721056760000|2024-07-15 15:19:20||342.5||342.6||342.6||342.5|1200
1721056770000|2024-07-15 15:19:30||342.5||342.5||342.5||342.5|1493
1721056800000|2024-07-15 15:20:00|342.7|342.4|342.4|342.2|342.7|342.4|342.4|342.2|630
1721056810000|2024-07-15 15:20:10||342.1||342.1||342.1||342.1|4772
1721056830000|2024-07-15 15:20:30|342.3|342|342.2|342|342.3|342|342.2|342|630
1721056840000|2024-07-15 15:20:40|341.9|341.7|341.9|341.7|341.9|341.7|341.9|341.7|1447
1721056850000|2024-07-15 15:20:50|342|341.8|342.7|342.2|342.7|342.2|342|341.8|1533
1721056870000|2024-07-15 15:21:10|||||||||2407
1721056880000|2024-07-15 15:21:20|342.5||342.3||342.5||342.3||2619
1721056890000|2024-07-15 15:21:30|342.5|342.3|342.5|342.3|342.5|342.3|342.5|342.3|10227
1721056900000|2024-07-15 15:21:40|342.4|342.2|342.5|342.2|342.5|342.3|342.4|342.2|979
1721056910000|2024-07-15 15:21:50|342.3||342.4||342.4||342.3||60
1721056920000|2024-07-15 15:22:00|342.5|342.1|342.5|342.1|342.5|342.1|342.4|342.1|2609
1721056930000|2024-07-15 15:22:10||342||342||342.1||342|100
1721056940000|2024-07-15 15:22:20|342.4|341.8|342|341.6|342.4|341.8|342|341.6|675
1721056950000|2024-07-15 15:22:30|341.8|341.5|341.8|341.5|341.8|341.5|341.8|341.5|749
1721056960000|2024-07-15 15:22:40|342|341.3|342|341.5|342|341.5|342|341.3|516
1721056990000|2024-07-15 15:23:10|341.9||341.8||341.9||341.8||0
1721057000000|2024-07-15 15:23:20|||||||||10020
1721057010000|2024-07-15 15:23:30||341.3||341.3||341.3||341.3|1228
1721057020000|2024-07-15 15:23:40||341.4||341.3||341.4||341.3|0
1721057040000|2024-07-15 15:24:00|||||||||8341
1721057050000|2024-07-15 15:24:10|341.7|340.1|341|340.7|341.7|341|341|340.1|3345
1721057060000|2024-07-15 15:24:20|340.9|340.4|340.4|340|340.9|340.4|340.4|340|6784
1721057070000|2024-07-15 15:24:30|340.6|340.1|340.9|340.5|340.9|340.5|340.6|340.1|9750
1721057080000|2024-07-15 15:24:40|||||||||5100
1721057100000|2024-07-15 15:25:00|||||||||582
1721057110000|2024-07-15 15:25:10|340.8|340.6|340.7|340.3|340.8|340.6|340.7|340.3|845
1721057120000|2024-07-15 15:25:20|||||||||2920
1721057130000|2024-07-15 15:25:30|340.9|340.4|340.9|340.4|340.9|340.4|340.9|340.4|860
1721057140000|2024-07-15 15:25:40||340.5||340.5||340.5||340.5|2
1721057150000|2024-07-15 15:25:50|340.8|340.6|341.3|340.8|341.3|340.9|340.8|340.6|3412
1721057160000|2024-07-15 15:26:00|||||||||290
1721057180000|2024-07-15 15:26:20||340.9||341||341||340.9|495
1721057190000|2024-07-15 15:26:30|341.2|340.9|341.2|340.9|341.3|341|341.2|340.9|9540
1721057200000|2024-07-15 15:26:40|341.1|340.6|340.9|340.5|341.1|340.6|340.9|340.5|1427
1721057210000|2024-07-15 15:26:50|340.8|340.4|340.4|340.1|340.8|340.4|340.4|340.1|686
1721057220000|2024-07-15 15:27:00|340.3|339.8|340.3|340|340.3|340|340.1|339.8|217
1721057230000|2024-07-15 15:27:10|340.2|339.9|340.2|339.9|340.2|339.9|340.2|339.9|6943
1721057240000|2024-07-15 15:27:20|340.1|339.8|340.2|339.8|340.2|339.9|340|339.7|1241
1721057250000|2024-07-15 15:27:30||339.7||339.7||339.7||339.7|0
1721057260000|2024-07-15 15:27:40|340.1||340.1||340.1||340.1||945
1721057270000|2024-07-15 15:27:50|340||339.9||340||339.9||1153
1721057280000|2024-07-15 15:28:00|340.1|339.9|340.8|340.3|340.8|340.3|340.1|339.9|2745
1721057290000|2024-07-15 15:28:10|340.7|340.4|340.7|340.4|340.7|340.4|340.7|340.4|1446
1721057300000|2024-07-15 15:28:20|340.8|340.5|340.7|340.4|340.8|340.5|340.7|340.4|2873
1721057310000|2024-07-15 15:28:30|340.6|340.3|340.6|340.3|340.6|340.3|340.6|340.3|771
1721057320000|2024-07-15 15:28:40|340.5|340.2|339.7|339.3|340.5|340.2|339.7|339.3|2953
1721057330000|2024-07-15 15:28:50|339.6|339.5|339.9|339.4|339.9|339.5|339.6|339.4|436
1721057340000|2024-07-15 15:29:00|339.8|339.3|339.8|339.3|339.8|339.3|339.8|339.3|1808
1721057350000|2024-07-15 15:29:10|339.7||339.6||339.7||339.6||3222
1721057360000|2024-07-15 15:29:20|339.5|339.4|339.6|339.3|339.6|339.4|339.5|339.3|4870
1721057370000|2024-07-15 15:29:30|339.5||339.5||339.5||339.5||2813
1721057380000|2024-07-15 15:29:40|||||||||17239
1721057390000|2024-07-15 15:29:50|339.6||339.8||339.8||339.6||2023
1721113520000|2024-07-16 07:05:20|387.7|385.1|391|387.8|391.2|387.8|387.5|385.1|7044
1721113530000|2024-07-16 07:05:30|394.8|387.9|398.8|396.1|398.8|396.1|394.8|387.9|13691
1721113540000|2024-07-16 07:05:40|398.5|396.4|398.1|394.7|399.5|396.7|398.1|394.7|19433
1721113550000|2024-07-16 07:05:50|397.9|394.8|397|393.7|398.8|394.8|396.4|393.2|8900
1721113560000|2024-07-16 07:06:00|397.4|393.8|407.3|400|408|400|397.4|393.8|27920
1721113570000|2024-07-16 07:06:10|407.9|398.1|403.6|398.8|407.9|398.8|402|398.1|28895
1721113580000|2024-07-16 07:06:20|407.1|396.7|400|397.8|407.1|397.9|399.5|396.7|14804
1721113590000|2024-07-16 07:06:30|402|397.9|400.9|398.5|405|398.5|400.9|397.9|16213
1721113600000|2024-07-16 07:06:40|400.6|397.9|400|397.3|400.6|397.9|397.9|396.5|10450
1721113610000|2024-07-16 07:06:50|405|398.5|403.6|399.8|405|400.2|401|398.5|17683
1721113620000|2024-07-16 07:07:00|400|399.9|403.7|401.4|403.9|401.7|400|399.9|13310
1721113630000|2024-07-16 07:07:10|403.8|401.5|401|400.4|404.9|401.6|401|400.4|41608
1721113640000|2024-07-16 07:07:20|404.6|400.2|405|400.3|407.6|403|403.9|400.2|24336
1721113650000|2024-07-16 07:07:30|402.3|400|404.9|400.5|404.9|400.5|402.3|400|6743
1721113660000|2024-07-16 07:07:40|404|401.6|404.6|403|404.6|403|403|400.8|24128
1721113670000|2024-07-16 07:07:50|404.5|402.1|404.4|402.1|404.5|402.1|404.4|402.1|7369
1721113680000|2024-07-16 07:08:00|404.3|402.2|404.6|402.6|404.6|402.6|402.6|402.2|20115
1721113690000|2024-07-16 07:08:10|402.3|400.5|402.3|400.5|402.3|400.5|402.3|400.5|14989
1721113700000|2024-07-16 07:08:20|407.6|401|407.1|403.2|407.6|403.6|407.1|401|1992
1721113710000|2024-07-16 07:08:30|407||406.4||407||406.4||3377
1721113720000|2024-07-16 07:08:40|405|401|404.7|401.1|405|401.1|403|401|19682
1721113730000|2024-07-16 07:08:50|403|401|400.4|399.4|404.6|401|400.4|397|14305
1721113740000|2024-07-16 07:09:00|400.5|400|402.4|400|406|401.6|400.5|399.4|9414
1721113750000|2024-07-16 07:09:10|401.7|400.1|401.4|400|401.7|400.1|401.2|398|17590
1721113760000|2024-07-16 07:09:20|401.3|400.1|402|400.1|402|400.2|401.3|400|14194
1721113770000|2024-07-16 07:09:30|402.5|401.3|406.8|402.8|406.9|403.1|402.5|400.4|12844
1721113780000|2024-07-16 07:09:40|406.7|402.5|403|402.8|406.7|403.1|403|402.4|38246
1721113790000|2024-07-16 07:09:50|405.5|403|405.1|401.9|405.5|403.2|403.2|401.7|27820
1721113800000|2024-07-16 07:10:00|405.3|402.1|403.9|401.4|405.3|402.9|403.9|401.2|34931
1721113810000|2024-07-16 07:10:10|403.8|400.5|402.9|400.7|403.8|400.7|402.9|400.4|4789
1721113820000|2024-07-16 07:10:20|402.8|400.8|402.8|401.2|402.8|401.4|402.5|400.7|7013
1721113830000|2024-07-16 07:10:30|401.8|400.6|402.8|401.6|402.8|401.6|401.1|400.4|12408
1721113840000|2024-07-16 07:10:40|404|401.5|406.8|403.1|406.8|403.1|404|401|60095
1721113850000|2024-07-16 07:10:50|406.7|403.3|406.1|402.5|406.7|403.4|403.9|401.2|17868
1721113860000|2024-07-16 07:11:00|406.2|403.2|407|404.3|407|404.3|406.2|403.2|12167
1721113870000|2024-07-16 07:11:10|406.9|404.5|408.6|405.2|409.6|405.2|406.3|404.2|42109
1721113880000|2024-07-16 07:11:20|408.4|404.6|406.6|404.6|408.4|404.6|405|404.6|7664
1721113890000|2024-07-16 07:11:30|406.5|400.9|405.1|400.9|406.5|400.9|405.1|400.9|26452
1721113900000|2024-07-16 07:11:40|404.7||403.9||404.7||403.9||5912
1721113910000|2024-07-16 07:11:50|404.5|401.1|403|401.6|404.5|401.6|403|401.1|11994
1721113920000|2024-07-16 07:12:00|402.5||403||403||402.5||2948
1721113930000|2024-07-16 07:12:10|402.9|400.1|403.5|400.1|403.5|400.1|402.4|400.1|13575
1721113940000|2024-07-16 07:12:20|404.6|400.2|403|400.4|404.6|400.4|403|400.2|6750
1721113950000|2024-07-16 07:12:30|402.7|400.1|402.1|400.1|402.7|400.1|401|400.1|18342
1721113960000|2024-07-16 07:12:40|401.9|400|403|400.7|403|400.7|401.6|400|7815
1721113970000|2024-07-16 07:12:50|402.9|400.8|402.9|401.1|402.9|401.1|402.9|400.8|1579
1721113980000|2024-07-16 07:13:00|403|401.2|405|402.6|405|402.6|403|401.2|10174
1721113990000|2024-07-16 07:13:10|408.9|403.6|406.8|404.8|408.9|404.9|406.8|403.6|23170
1721114000000|2024-07-16 07:13:20|406||406||406||406||4236
1721114010000|2024-07-16 07:13:30|405.9|405.4|405.5|404.6|405.9|405.4|405.5|404.6|11551
1721114020000|2024-07-16 07:13:40|||||||||9586
1721114030000|2024-07-16 07:13:50|405.4|402.7|404.6|402.8|405.4|402.8|404.6|402.7|2505
1721114040000|2024-07-16 07:14:00|405.4|403|405.4|403.2|405.4|403.2|405.4|403|3333
1721114050000|2024-07-16 07:14:10|405.9|403.5|406|403.6|406|403.6|405.9|403.5|6730
1721114060000|2024-07-16 07:14:20|405||405||405||405||19860
1721114070000|2024-07-16 07:14:30|406|403.7|406|403.7|406|403.7|406|403.7|5523
1721114080000|2024-07-16 07:14:40|405.9|403.9|403.8|400.2|405.9|404|403.8|400.2|14903
1721114090000|2024-07-16 07:14:50|403.7|400.9|404|401.8|404|401.8|403.7|400.9|2768
1721114100000|2024-07-16 07:15:00|403.9|401.9|405.9|403|406|403|403.9|401.9|3957
1721114110000|2024-07-16 07:15:10|405.7|403.1|404|403.2|406|403.2|404|403.1|59772
1721114120000|2024-07-16 07:15:20|405.9|403.1|403.9|403.1|405.9|403.1|403.9|403.1|8370
1721114130000|2024-07-16 07:15:30|404|401.9|403.6|401.9|404|401.9|403.6|401.9|5289
1721114140000|2024-07-16 07:15:40|403.8||403.8||403.8||403.8||1865
1721114150000|2024-07-16 07:15:50|402.8|400.2|402.3|400.3|402.8|400.3|402.3|400.2|913
1721114160000|2024-07-16 07:16:00|402.2|400|402.2|400|402.2|400.1|400.7|400|8841
1721114170000|2024-07-16 07:16:10|402.1|400.1|402.1|400.1|402.1|400.1|402.1|400.1|4486
1721114180000|2024-07-16 07:16:20|401.3|399.5|401|400|401.3|400|400.5|398.9|22187
1721114190000|2024-07-16 07:16:30|401.4|400.2|403|402.2|403.4|402.2|401|400.2|9090
1721114200000|2024-07-16 07:16:40|404|402.3|404|402.4|404|402.4|402.3|401.8|6262
1721114210000|2024-07-16 07:16:50|403.8|402.5|403.5|402.5|403.8|402.5|403.5|402.5|2877
1721114220000|2024-07-16 07:17:00|403.3|401.8|402.4|400.7|403.3|401.8|402.4|400.7|11987
1721114230000|2024-07-16 07:17:10||400.9||400.9||400.9||400.9|3602
1721114240000|2024-07-16 07:17:20|402|400|401.6|400|402|400|401.6|400|5074
1721114250000|2024-07-16 07:17:30|||||||||527
1721114260000|2024-07-16 07:17:40|||||||||13
1721114270000|2024-07-16 07:17:50|401.5|400.1|401.6|400.1|401.6|400.1|401.5|400.1|3584
1721114280000|2024-07-16 07:18:00|400.5|400.5|400.2|398.4|400.5|400.6|400.2|398|5089
1721114290000|2024-07-16 07:18:10|401.9|399.6|401.8|399.9|401.9|399.9|401.7|399.6|2397
1721114300000|2024-07-16 07:18:20|402|400|402|400|402|400|402|400|7282
1721114310000|2024-07-16 07:18:30|401.8||401.8||401.8||401.8||875
1721114320000|2024-07-16 07:18:40|401.7|399.1|401.3|399.3|401.7|400|400.9|399.1|15728
1721114330000|2024-07-16 07:18:50|400.9|399.4|400.9|399.4|400.9|399.4|400.9|399.4|9510
1721114340000|2024-07-16 07:19:00|||||||||1514
1721114350000|2024-07-16 07:19:10|399.5|398.3|399.5|398.3|399.5|398.3|399.5|398.3|3181
1721114360000|2024-07-16 07:19:20|400.1|397.4|400.4|398|400.4|398.5|399.9|397|12187
1721114370000|2024-07-16 07:19:30|400.3|398.1|399.8|398.1|400.3|398.1|399.8|398.1|13452
1721114380000|2024-07-16 07:19:40|400|398.2|400|398.2|400|398.2|400|398.2|6777
1721114390000|2024-07-16 07:19:50|399.8|398.3|400|399.8|402|399.8|399.8|398.3|11240
1721114400000|2024-07-16 07:20:00|401.3|399.7|402|400.9|402|400.9|401|399.7|58401
1721114410000|2024-07-16 07:20:10|401|400.5|401|400.5|402|400.5|401|400|15858
1721114420000|2024-07-16 07:20:20|401.6|400.6|402|400.9|402|400.9|401.6|400.6|17092
1721114430000|2024-07-16 07:20:30|401|400.8|401.7|400.6|402|400.8|401|400.5|7232
1721114440000|2024-07-16 07:20:40|401.6|400.1|401|400|401.6|400.1|401|400|13452
1721114450000|2024-07-16 07:20:50|400.9|399.9|400.7|399.9|400.9|399.9|400.7|399.9|4843
1721114460000|2024-07-16 07:21:00|400.1|400|400.1|399.1|400.1|400|400.1|399.1|11802
1721114470000|2024-07-16 07:21:10|400.5|399.2|401|400|401|400|400.5|399.2|132927
1721114480000|2024-07-16 07:21:20|400.8|399.4|400|399.7|400.8|399.7|400|399.4|8581
1721114490000|2024-07-16 07:21:30|399.7|399.4|398.9|397.1|399.7|399.4|398.9|396.9|14330
1721114500000|2024-07-16 07:21:40|399.1|397.5|401|398.9|401|398.9|399.1|397.5|2020
1721114510000|2024-07-16 07:21:50|400.9|397.9|399.7|397.9|400.9|397.9|399.7|397.9|4176
1721114520000|2024-07-16 07:22:00|399.6|398|399|397|399.6|398|398|397|2646
1721114530000|2024-07-16 07:22:10|398.7|397.1|398.7|397.1|398.7|397.1|398.7|397.1|44
1721114540000|2024-07-16 07:22:20|398.6|397.4|398.7|397.4|398.7|397.4|398.6|397.4|3323
1721114550000|2024-07-16 07:22:30|||||||||1906
1721114560000|2024-07-16 07:22:40|398.9|397.6|398.9|397.6|398.9|397.6|398.9|397.6|5957
1721114570000|2024-07-16 07:22:50|398|397.1|398.6|397|398.7|397.1|398|396.9|1722
1721114580000|2024-07-16 07:23:00|||||||||37365
1721114590000|2024-07-16 07:23:10|397.4|396.4|398.6|397.1|398.6|397.1|397.3|395.9|3561
1721114600000|2024-07-16 07:23:20|398.2|397|397.9|395.9|398.2|397|397.3|395.9|2629
1721114610000|2024-07-16 07:23:30|397.7|396|397.5|396.2|397.8|396.6|397.5|396|4976
1721114620000|2024-07-16 07:23:40|397.3|396.6|397.5|396.1|397.5|396.6|397.3|396.1|1506
1721114630000|2024-07-16 07:23:50|396|394.6|396|394.7|396|394.7|396|394.6|1262
1721114640000|2024-07-16 07:24:00||395.5||395.5||395.5||395.5|2552
1721114650000|2024-07-16 07:24:10|396.6|395|398|395.8|398.7|395.8|396.3|394.9|22274
1721114660000|2024-07-16 07:24:20|397.9|395.9|398|396.3|398|396.3|396.5|395.9|9434
1721114670000|2024-07-16 07:24:30|398.6|396.8|399.7|397.8|399.7|397.9|398|396.8|27211
1721114680000|2024-07-16 07:24:40|399.6|398.3|399.5|398.7|399.6|398.7|398.9|398.3|30094
1721114690000|2024-07-16 07:24:50|399|398.5|399|398.3|400|398.5|398.9|397.7|5069
1721114700000|2024-07-16 07:25:00|399.5|398.4|399|398.4|399.5|398.5|399|398.4|6947
1721114710000|2024-07-16 07:25:10|399.8|398.9|398.8|397.9|399.8|398.9|398.8|397.9|3772
1721114720000|2024-07-16 07:25:20|399|398.1|399|398.1|399|398.1|398.9|398.1|22632
1721114730000|2024-07-16 07:25:30|399.6|398.3|399.7|398.5|399.7|398.9|399.6|398.3|5835
1721114740000|2024-07-16 07:25:40|400.9|399.7|400|399.3|401.9|399.9|400|399.3|7719
1721114750000|2024-07-16 07:25:50|399.9|399.1|399.9|399.1|399.9|399.1|399.9|399.1|134
1721114760000|2024-07-16 07:26:00|400|399.3|401.8|400.6|401.8|400.6|400|399.3|4296
1721114770000|2024-07-16 07:26:10|401.7|399.9|401|399.2|401.7|399.9|401|399.1|15819
1721114780000|2024-07-16 07:26:20|399.5|399.3|400.8|399.6|400.8|399.6|399.5|399.3|3124
1721114790000|2024-07-16 07:26:30|401|399.7|401|400.4|401|400.4|401|399.7|3682
1721114800000|2024-07-16 07:26:40|400.9|399.1|400.9|399.1|400.9|399.1|400.9|399.1|250
1721114810000|2024-07-16 07:26:50|400.5|399.6|400.7|399.6|400.7|399.6|400.5|399.6|5106
1721114820000|2024-07-16 07:27:00|400.5||400.5||400.5||400.5||2403
1721114830000|2024-07-16 07:27:10|400.4|399.1|400.4|399.1|400.4|399.1|400.4|399.1|5189
1721114840000|2024-07-16 07:27:20|400.5|400.1|400.5|399.6|400.5|400.1|400.5|399.4|4314
1721114850000|2024-07-16 07:27:30|401|399.8|402|400.8|402|400.8|400.5|399.8|4730
1721114860000|2024-07-16 07:27:40|404|401.7|404|401.7|404|401.7|404|401.7|31245
1721114870000|2024-07-16 07:27:50|403.8|401.8|403.1|400.9|403.8|401.8|402|400.9|15602
1721114880000|2024-07-16 07:28:00|403|400.8|402|401|403|401|402|400.8|1821
1721114890000|2024-07-16 07:28:10||401.2||401.2||401.2||401.2|20076
1721114900000|2024-07-16 07:28:20|401.9|400.8|400.9|399.4|401.9|400.8|400|399.4|16841
1721114910000|2024-07-16 07:28:30|||||||||7893
1721114920000|2024-07-16 07:28:40|||||||||15785
1721114930000|2024-07-16 07:28:50|400|399.1|400|398.8|400|399.1|399.8|398.6|58541
1721114940000|2024-07-16 07:29:00|400.5|399|400|399.1|401|399.7|400|399|4673
1721114950000|2024-07-16 07:29:10|401.4|399.7|400|399.8|401.4|399.8|400|399.7|2167
1721114960000|2024-07-16 07:29:20|402.8|400.8|401|400.6|402.8|401|401|400.1|8701
1721114970000|2024-07-16 07:29:30|402.1|400.5|401.9|400.7|402.1|401.3|401.9|400.2|12086
1721114980000|2024-07-16 07:29:40|401.3|400.9|402.4|401|402.4|401.1|401.3|400.6|11655
1721114990000|2024-07-16 07:29:50|402.3|400.9|402.3|401.2|402.3|401.2|402.1|400.9|9799
1721115000000|2024-07-16 07:30:00|402.2|401|402.2|400.9|402.2|401.3|402.2|400.9|4029
1721115010000|2024-07-16 07:30:10|402.1|401|402|400.8|402.1|401|402|400.7|4103
1721115030000|2024-07-16 07:30:30|||||||||7690
1721115040000|2024-07-16 07:30:40|||||||||988
1721115050000|2024-07-16 07:30:50|||||||||9004
1721115060000|2024-07-16 07:31:00|401.7|400.5|401.7|400.6|401.7|400.6|401.7|400.5|19237
1721115070000|2024-07-16 07:31:10|401|400.1|400.1|398.9|401|400.1|400.1|398.9|2140
1721115080000|2024-07-16 07:31:20|400.6|399.2|400.6|399.2|400.6|399.2|400.6|399.2|19900
1721115090000|2024-07-16 07:31:30|400.5|399.1|400.5|399.1|400.5|399.1|400.5|399.1|1522
1721115100000|2024-07-16 07:31:40|400.3|398.7|400.8|399.1|400.8|399.1|399.7|398.1|9781
1721115110000|2024-07-16 07:31:50|400.7|399.2|400.6|399.6|400.7|399.6|400.3|399.2|4089
1721115120000|2024-07-16 07:32:00|399.6|399.7|399.3|398.5|399.6|399.7|399.3|398|1831
1721115130000|2024-07-16 07:32:10|399.4|398.6|399.4|398.5|399.4|398.8|399.4|398.5|2301
1721115140000|2024-07-16 07:32:20|399.2|398|399.2|398|399.2|398|399.2|398|239
1721115150000|2024-07-16 07:32:30|399.1|398.3|400.5|398.5|400.5|398.5|398.8|398.3|6579
1721115160000|2024-07-16 07:32:40||398.6||398.6||398.6||398.6|493
1721115170000|2024-07-16 07:32:50|399.9|398.5|399.9|398.5|399.9|398.5|399.9|398.5|3012
1721115180000|2024-07-16 07:33:00|||||||||1156
1721115190000|2024-07-16 07:33:10|||||||||500
1721115200000|2024-07-16 07:33:20|||||||||4
1721115210000|2024-07-16 07:33:30|399.8||399.8||399.8||399.8||1371
1721115220000|2024-07-16 07:33:40|399.9|398.8|399.9|398.8|399.9|398.8|399.9|398.8|3103
1721115230000|2024-07-16 07:33:50|399.8|398.5|400|399.5|400|399.5|399.8|398.5|3391
1721115240000|2024-07-16 07:34:00|400.4|399.4|399.9|399.4|400.4|399.4|399.9|399.4|1657
1721115250000|2024-07-16 07:34:10||398.5||398.5||398.5||398.5|13046
1721115260000|2024-07-16 07:34:20|400|399|400|399|400|399|400|399|4838
1721115270000|2024-07-16 07:34:30||399.3||399.3||399.3||399.3|6274
1721115280000|2024-07-16 07:34:40||399.5||399.4||399.5||399.4|2981
1721115300000|2024-07-16 07:35:00|399.9|399.1|400|399.4|400|399.4|399.9|399.1|1100
1721115310000|2024-07-16 07:35:10|||||||||3221
1721115320000|2024-07-16 07:35:20|||||||||5710
1721115330000|2024-07-16 07:35:30|399.9|399.5|400|399.8|400|399.8|399.7|399.3|3154
1721115340000|2024-07-16 07:35:40|400.5|399.5|400|399.8|400.5|399.8|400|399|1966
1721115350000|2024-07-16 07:35:50|400.6|399.7|401|400.1|401|400.1|400.6|399.5|9502
1721115360000|2024-07-16 07:36:00|400.9||400.9||400.9||400.9||5381
1721115370000|2024-07-16 07:36:10|400.8|399.9|400.8|400|400.8|400|400.8|399.9|5226
1721115380000|2024-07-16 07:36:20|400|399.2|400|399.2|400|399.2|400|399.2|7071
1721115390000|2024-07-16 07:36:30||399.1||399.1||399.1||399.1|219
1721115400000|2024-07-16 07:36:40|399.4|397.5|399.4|397.9|399.4|397.9|399.4|397.5|2735
1721115410000|2024-07-16 07:36:50|399.9|398.2|399.8|398.5|399.9|398.5|399.8|398.2|3241
1721115420000|2024-07-16 07:37:00|399.1|398.6|399.7|398.8|399.7|398.8|399.1|398.6|716
1721115430000|2024-07-16 07:37:10|399.8|398|398.9|397.6|399.8|398|398.9|397.1|8932
1721115440000|2024-07-16 07:37:20|398.3|397.1|398.3|397.1|398.3|397.1|398.3|397.1|5074
1721115450000|2024-07-16 07:37:30|397|396.5|396.9|395.4|397|396.5|396.9|395.4|2628
1721115460000|2024-07-16 07:37:40|396.8|395.3|396.8|395.3|396.8|395.3|396.8|395.3|325
1721115470000|2024-07-16 07:37:50|396.7|395.4|396|395.3|396.7|395.4|396|395.3|8082
1721115480000|2024-07-16 07:38:00|396.1|394|395.4|394|396.1|394|395.4|394|4418
1721115490000|2024-07-16 07:38:10|395.9|394.5|395.4|394|395.9|394.6|395|394|28570
1721115500000|2024-07-16 07:38:20|394|393.4|396|395.1|396|395.1|393.8|393.4|3503
1721115510000|2024-07-16 07:38:30|395.9|394.9|398.5|395.6|398.5|395.6|395.7|394.9|4765
1721115520000|2024-07-16 07:38:40|398.3|395.7|397.7|396.1|398.3|396.1|397.7|395.7|1815
1721115530000|2024-07-16 07:38:50|397.6|394.9|396.6|395.3|397.6|395.3|396.6|394.9|3925
1721115540000|2024-07-16 07:39:00|397.3|395.6|397.3|395.6|397.3|395.6|397.3|395.6|22672
1721115550000|2024-07-16 07:39:10|397.2|395.3|395.5|394.2|397.2|395.3|395.5|393.8|1981
1721115560000|2024-07-16 07:39:20|395.4|394.3|395.3|394.3|395.4|394.3|395.3|394.3|580
1721115570000|2024-07-16 07:39:30|394.8|393.7|395.1|393.9|395.1|393.9|394.5|393.4|3381
1721115580000|2024-07-16 07:39:40|395.5|394.2|395|394.1|395.5|394.2|395|393.8|6737
1721115590000|2024-07-16 07:39:50|395.2|393.9|394.3|393|395.2|393.9|393.8|393|5497
1721115600000|2024-07-16 07:40:00|394.2|392.7|394|392.8|394.2|392.8|393.6|392.7|3956
1721115610000|2024-07-16 07:40:10|393.9|392.7|393.9|392.7|393.9|392.7|393.9|392.7|2926
1721115620000|2024-07-16 07:40:20|392.9|391.6|393.3|391.7|393.3|391.7|392.9|391.6|1488
1721115630000|2024-07-16 07:40:30|393.8|392.1|393.4|391.8|393.8|392.7|393.4|391.7|6722
1721115640000|2024-07-16 07:40:40|393.3|392.2|393.1|392|393.3|392.2|392.8|392|3166
1721115650000|2024-07-16 07:40:50|393|391.9|393|391.8|393|391.9|392.9|391.8|7761
1721115660000|2024-07-16 07:41:00|||||||||943
1721115670000|2024-07-16 07:41:10|392.4|391.5|392.1|391.7|392.4|391.7|392.1|391.4|25285
1721115680000|2024-07-16 07:41:20|392|391.5|393|391.8|393|391.8|392|390.9|11879
1721115690000|2024-07-16 07:41:30|||||||||3297
1721115700000|2024-07-16 07:41:40|392.9|391.5|392.9|391.5|392.9|391.5|392.9|391.5|3076
1721115710000|2024-07-16 07:41:50|||||||||2585
1721115720000|2024-07-16 07:42:00|392.8|391.6|392.5|391.6|392.8|391.6|392.5|391.6|2075
1721115730000|2024-07-16 07:42:10|392.4|391.1|391.5|391.2|392.4|391.2|391.5|391.1|999
1721115740000|2024-07-16 07:42:20|392.2|391.3|392.4|391.3|392.5|391.3|392.2|391.3|1656
1721115750000|2024-07-16 07:42:30|392.5||392.5||392.5||392.5||650
1721115760000|2024-07-16 07:42:40|392.4||392.4||392.4||392.4||0
1721115780000|2024-07-16 07:43:00|393.4|392.4|395|392.6|395|392.6|393.4|392.4|16555
1721115790000|2024-07-16 07:43:10|394.5|392.9|393.7|392.1|394.5|392.9|392.8|391.7|4050
1721115800000|2024-07-16 07:43:20|393.2|391.7|393|391.7|393.2|391.7|393|391.7|4594
1721115810000|2024-07-16 07:43:30|391.7|391.3|391.6|390.5|391.7|391.4|391.6|390.5|8895
1721115820000|2024-07-16 07:43:40|391|390.7|393.1|391.6|393.8|391.6|391|390.7|4108
1721115830000|2024-07-16 07:43:50|392.5|391.2|391.7|391.3|392.5|391.3|391.7|391.2|1097
1721115840000|2024-07-16 07:44:00|391.5|390.7|391.5|390.7|391.5|390.7|391.5|390.7|1327
1721115860000|2024-07-16 07:44:20|391.4|390.5|390.5|390|391.4|390.5|390.5|390|2418
1721115870000|2024-07-16 07:44:30|390.3|389.5|390.6|389.6|390.7|389.6|389.5|389|12284
1721115880000|2024-07-16 07:44:40|||||||||6318
1721115890000|2024-07-16 07:44:50|390.5|389.9|390.6|389.9|390.6|389.9|390.2|389.9|4433
1721115900000|2024-07-16 07:45:00|390.3|390|390.7|390.2|390.7|390.2|390.3|389.8|646
1721115910000|2024-07-16 07:45:10||390.3||389.8||390.3||389.8|2040
1721115920000|2024-07-16 07:45:20|390.4|389.6|390.1|389.6|390.4|389.6|390.1|389.6|1431
1721115930000|2024-07-16 07:45:30|390.2|389.7|391.4|390.3|391.4|390.3|390.2|389.7|7700
1721115960000|2024-07-16 07:46:00|||||||||347
1721115970000|2024-07-16 07:46:10|391.1||391.4||391.4||391.1||6857
1721115980000|2024-07-16 07:46:20|391||391||391||391||11966
1721115990000|2024-07-16 07:46:30|390.8|390.4|390.9|390.4|390.9|390.4|390.8|390.4|812
1721116000000|2024-07-16 07:46:40|390.8|390.3|391|389.4|391|390.3|390.1|388.8|28154
1721116010000|2024-07-16 07:46:50|390.9||390.9||390.9||390.9||483
1721116020000|2024-07-16 07:47:00|390.3|388.8|387.9|386.1|390.3|388.8|387.9|385.9|2847
1721116030000|2024-07-16 07:47:10||386||386||386||386|5128
1721116040000|2024-07-16 07:47:20|387.7|386.1|387.7|386.1|387.7|386.1|387.7|386.1|191
1721116050000|2024-07-16 07:47:30|386.7|385.6|386|384.6|386.7|385.6|386|384.6|1234
1721116060000|2024-07-16 07:47:40|383.9|381.3|383.2|381.3|383.9|381.3|383.2|381.3|1911
1721116070000|2024-07-16 07:47:50|382.3|380.7|381.9|380.6|383.3|381.5|381.9|380|6674
1721116080000|2024-07-16 07:48:00|381.5|380|381.3|380|381.5|380|381.3|380|3623
1721116090000|2024-07-16 07:48:10|||||||||7986
1721116100000|2024-07-16 07:48:20|380.9|379.5|381.2|379.9|381.2|379.9|380.9|379.5|6594
1721116110000|2024-07-16 07:48:30|381.9|380.7|384|381.2|385.5|381.6|381.9|380.7|2307
1721116120000|2024-07-16 07:48:40|383.9|382.7|383.8|381.4|383.9|382.7|383.8|381.4|135
1721116130000|2024-07-16 07:48:50|383.7|381.5|383.6|381.9|383.7|381.9|383.6|381.5|4521
1721116140000|2024-07-16 07:49:00|383.5|382|383.4|382|383.5|382|383.4|382|2547
1721116150000|2024-07-16 07:49:10|383.3|382.1|385.3|383.5|385.3|383.5|383.2|382.1|48636
1721116160000|2024-07-16 07:49:20|384.6|382.7|383.5|382|384.9|383.7|383.5|382|4357
1721116170000|2024-07-16 07:49:30|383.3|382.3|384.2|383.4|384.2|383.4|383.1|382.3|2359
1721116180000|2024-07-16 07:49:40|384.1|382.7|383.6|382.3|384.2|383.4|383.6|382.3|3526
1721116190000|2024-07-16 07:49:50||382.6||382.6||382.6||382.6|1620
1721116200000|2024-07-16 07:50:00|383.9|382.7|383.9|383.2|383.9|383.2|383.9|382.7|3124
1721116210000|2024-07-16 07:50:10|382.3|380.8|382.7|381.6|382.8|381.6|382.1|380.8|4008
1721116220000|2024-07-16 07:50:20|382.5|381|382.5|380.8|382.5|381|382.5|380.8|3
1721116230000|2024-07-16 07:50:30|380.9|381.1|380.6|379.5|380.9|381.1|380.5|379.5|2824
1721116240000|2024-07-16 07:50:40|380.9|379.6|380|378|380.9|379.6|380|378|434
1721116250000|2024-07-16 07:50:50|379.1|378.1|380.9|379.5|380.9|379.5|379.1|377.8|8496
1721116260000|2024-07-16 07:51:00|380.8|380.9|381.5|380|381.5|380.9|380.8|380|9500
1721116270000|2024-07-16 07:51:10|381.3|381|381.1|379.8|381.3|381|381.1|379.7|1715
1721116280000|2024-07-16 07:51:20|381|379.9|378.9|377.9|381|379.9|378.9|377.8|2584
1721116290000|2024-07-16 07:51:30|379.4|378.1|378.7|377.1|379.4|378.1|378.7|377.1|2744
1721116300000|2024-07-16 07:51:40|378.6|377.4|378.6|377.4|378.7|377.4|377.8|377.4|750
1721116310000|2024-07-16 07:51:50|379.5|377.7|379.5|377.7|379.5|377.7|379.5|377.7|5600
1721116320000|2024-07-16 07:52:00|380.1|377.9|380.1|378.8|380.1|378.8|380.1|377.9|4448
1721116330000|2024-07-16 07:52:10|380|379.6|379.9|378.9|380|379.6|379.9|378.9|2
1721116340000|2024-07-16 07:52:20|379.7|378.4|379.7|378.4|379.7|378.4|379.6|378.4|2819
1721116350000|2024-07-16 07:52:30|380.6|379.4|380.4|379|380.6|379.4|380.4|379|11930
1721116360000|2024-07-16 07:52:40|||||||||999
1721116370000|2024-07-16 07:52:50|||||||||294
1721116380000|2024-07-16 07:53:00|||||||||1186
1721116390000|2024-07-16 07:53:10|383.3|380.9|383|381.3|383.3|381.3|383|380.9|613
1721116400000|2024-07-16 07:53:20|382.6|380.2|382.6|380.6|382.6|380.6|382.6|380.2|310
1721116410000|2024-07-16 07:53:30|382.5||382.4||382.5||382.4||653
1721116420000|2024-07-16 07:53:40|382.3|380.4|382|380.4|382.3|380.4|382|380.4|1566
1721116430000|2024-07-16 07:53:50|||||||||225
1721116440000|2024-07-16 07:54:00|||||||||3
1721116450000|2024-07-16 07:54:10|381.9|380.5|384.8|382.2|384.8|382.2|381.9|380.5|4877
1721116460000|2024-07-16 07:54:20|384.7||384.7||384.7||384.7||2
1721116470000|2024-07-16 07:54:30|||||||||367
1721116480000|2024-07-16 07:54:40|384.3||384.3||384.3||384.3||39
1721116490000|2024-07-16 07:54:50||382.3||382.7||382.7||382.3|490
1721116500000|2024-07-16 07:55:00||383||383||383||383|0
1721116510000|2024-07-16 07:55:10|||||||||1200
1721116530000|2024-07-16 07:55:30|384.6|383.9|384.5|383.3|384.6|383.9|384.5|383.3|6224
1721116540000|2024-07-16 07:55:40|384.6|383.4|384.6|383.5|384.6|383.5|384.6|383.4|0
1721116550000|2024-07-16 07:55:50|||||||||29895
1721116560000|2024-07-16 07:56:00|||||||||1600
1721116570000|2024-07-16 07:56:10|||||||||589
1721116580000|2024-07-16 07:56:20|383.2|381.5|382.5|381|383.2|381.5|382.5|381|4102
1721116590000|2024-07-16 07:56:30|381.9|380.5|381.9|380.5|381.9|380.5|381.9|380.5|1329
1721116600000|2024-07-16 07:56:40||380.7||380.7||380.7||380.7|0
1721116610000|2024-07-16 07:56:50|||||||||60
1721116620000|2024-07-16 07:57:00|||||||||12
1721116630000|2024-07-16 07:57:10|381.8|380.8|381.8|380.7|381.8|380.8|381.8|380.7|6364
1721116650000|2024-07-16 07:57:30|||||||||32
1721116660000|2024-07-16 07:57:40|||||||||5000
1721116670000|2024-07-16 07:57:50|381.7|380.5|381.6|380.5|381.7|380.5|381.6|380.5|929
1721116700000|2024-07-16 07:58:20|381.4|380.6|381.4|380.6|381.4|380.6|381.4|380.6|1168
1721116710000|2024-07-16 07:58:30||380.5||380.5||380.5||380.5|2628
1721116720000|2024-07-16 07:58:40|||||||||1040
1721116730000|2024-07-16 07:58:50||380.6||380.6||380.6||380.6|826
1721116740000|2024-07-16 07:59:00||380.5||380.6||380.6||380.5|2052
1721116760000|2024-07-16 07:59:20|||||||||10
1721116770000|2024-07-16 07:59:30|||||||||2271
1721116780000|2024-07-16 07:59:40|||||||||192
1721116800000|2024-07-16 08:00:00|||||||||1244
1721116810000|2024-07-16 08:00:10|||||||||13
1721116820000|2024-07-16 08:00:20|382.1|380.8|383|381.4|383|381.4|382.1|380.8|2316
1721116830000|2024-07-16 08:00:30|382.6|381.2|382.6|381.2|382.6|381.2|382.6|381.2|5901
1721116840000|2024-07-16 08:00:40|382.2|380.8|382.2|380.8|382.2|380.8|382.2|380.8|4419
1721116850000|2024-07-16 08:00:50||380.9||380.9||380.9||380.9|0
1721116870000|2024-07-16 08:01:10|382.9|382.2|382.9|382.2|382.9|382.2|382.9|382.2|6162
1721116880000|2024-07-16 08:01:20|383|381.9|380.9|379.1|383|381.9|380.9|378.3|17719
1721116890000|2024-07-16 08:01:30|380.8|379.4|380.5|379.4|380.8|379.5|380.5|379.4|14293
1721116900000|2024-07-16 08:01:40|380.3|378.9|380.3|378.9|380.3|378.9|380.3|378.9|13322
1721116910000|2024-07-16 08:01:50|380.2|378.8|379|378|380.2|378.8|379|378|224
1721116920000|2024-07-16 08:02:00|||||||||40105
1721116930000|2024-07-16 08:02:10|377.9|376.1|377.9|377.1|377.9|377.1|377.9|376.1|2831
1721116940000|2024-07-16 08:02:20|||||||||2836
1721116960000|2024-07-16 08:02:40|||||||||580
1721116970000|2024-07-16 08:02:50|||||||||10
1721116980000|2024-07-16 08:03:00|378.5|377.8|378.3|377.4|378.7|377.9|378.2|377.4|2702
1721116990000|2024-07-16 08:03:10|378.2||378.2||378.2||378.2||1000
1721117000000|2024-07-16 08:03:20|||||||||116
1721117010000|2024-07-16 08:03:30|||||||||5913
1721117020000|2024-07-16 08:03:40|378.6|377.9|378.6|377.9|378.6|377.9|378.6|377.4|1519
1721117030000|2024-07-16 08:03:50|378.5||378.5||378.5||378.5||0
1721117070000|2024-07-16 08:04:30|||||||||2628
1721117080000|2024-07-16 08:04:40|378.3|377.5|378.5|377.5|378.5|377.6|378.3|377.5|2106
1721117100000|2024-07-16 08:05:00|378.4||378.4||378.4||378.4||90
1721117110000|2024-07-16 08:05:10|378.1|377.2|378.2|377.4|378.4|377.4|378.1|377.2|592
1721117120000|2024-07-16 08:05:20|||||||||264
1721117130000|2024-07-16 08:05:30|||||||||3325
1721117140000|2024-07-16 08:05:40|||||||||840
1721117150000|2024-07-16 08:05:50|||||||||81
1721117160000|2024-07-16 08:06:00|||||||||6974
1721117170000|2024-07-16 08:06:10|378.1|377.5|378.1|377.8|378.1|377.8|378.1|377.5|2
1721117180000|2024-07-16 08:06:20|378.4|377.4|381.4|379|381.4|379|378.4|377.4|1320
1721117190000|2024-07-16 08:06:30||379.4||379.4||379.4||379.4|5000
1721117200000|2024-07-16 08:06:40|382.6|379.5|384.3|382.2|384.3|382.2|382.5|379.5|6712
1721117210000|2024-07-16 08:06:50|383|382.6|385|383.7|385|383.7|383|382.6|8633
1721117220000|2024-07-16 08:07:00||383.8||384||384||383.8|3077
1721117230000|2024-07-16 08:07:10|386.6|384.3|386.3|385.2|386.6|385.2|385.6|384.3|10273
1721117240000|2024-07-16 08:07:20|386.2|384.7|385.1|384.3|386.2|385|385.1|384.3|2844
1721117250000|2024-07-16 08:07:30|384.9|383.8|384.9|383.4|384.9|383.8|384.1|381.2|2722
1721117270000|2024-07-16 08:07:50|||||||||600
1721117290000|2024-07-16 08:08:10|||||||||3000
1721117300000|2024-07-16 08:08:20|||||||||8794
1721117310000|2024-07-16 08:08:30|384.7|383|384.9|383.5|384.9|383.5|384.7|383|1554
1721117320000|2024-07-16 08:08:40||383.7||383.7||383.7||383.7|0
1721117330000|2024-07-16 08:08:50|384|382.6|382.9|381.7|384|382.6|382.9|381.7|626
1721117340000|2024-07-16 08:09:00|||||||||25
1721117350000|2024-07-16 08:09:10|||||||||15000
1721117360000|2024-07-16 08:09:20|382.7|379.6|382.7|380.6|382.7|380.6|382.7|379.6|1993
1721117370000|2024-07-16 08:09:30|382.5|380.7|382.3|381.1|382.5|381.1|382.3|380.7|751
1721117380000|2024-07-16 08:09:40|381.8|381.2|381.8|380.7|381.8|381.2|381.8|380.7|1340
1721117390000|2024-07-16 08:09:50|381.7|380.6|381.7|380.6|381.7|380.6|381.7|380.6|3
1721117410000|2024-07-16 08:10:10|||||||||7780
1721117420000|2024-07-16 08:10:20|381.4|380.2|381.4|380.2|381.4|380.2|381.4|380.2|794
1721117460000|2024-07-16 08:11:00|||||||||30
1721117470000|2024-07-16 08:11:10|||||||||455
1721117480000|2024-07-16 08:11:20|||||||||2261
1721117490000|2024-07-16 08:11:30|||||||||151
1721117500000|2024-07-16 08:11:40|||||||||582
1721117510000|2024-07-16 08:11:50|380.4|380.5|380.4|379.1|380.4|380.5|380.4|378.9|2335
1721117530000|2024-07-16 08:12:10|380.3||380.3||380.3||380.3||0
1721117540000|2024-07-16 08:12:20|||||||||691
1721117550000|2024-07-16 08:12:30|||||||||6720
1721117560000|2024-07-16 08:12:40|||||||||4061
1721117570000|2024-07-16 08:12:50|380.2||380.2||380.2||380.2||658
1721117580000|2024-07-16 08:13:00|||||||||2214
1721117590000|2024-07-16 08:13:10|380.7|379.6|380.7|379.6|380.7|379.6|380.7|379.6|237
1721117600000|2024-07-16 08:13:20|||||||||128
1721117610000|2024-07-16 08:13:30|||||||||75
1721117620000|2024-07-16 08:13:40|||||||||3425
1721117630000|2024-07-16 08:13:50|||||||||970
1721117640000|2024-07-16 08:14:00|381.3|379.7|381.8|380.3|381.8|380.3|381.3|379.7|1224
1721117650000|2024-07-16 08:14:10|||||||||2577
1721117660000|2024-07-16 08:14:20|||||||||12942
1721117670000|2024-07-16 08:14:30|382.4|380.5|382.4|380.9|382.4|380.9|382.4|380.5|1084
1721117690000|2024-07-16 08:14:50|382.3||382.3||382.3||382.3||0
1721117700000|2024-07-16 08:15:00|380.8|379.7|379.2|377.8|380.8|379.7|378.6|377.8|3627
1721117710000|2024-07-16 08:15:10|379.7|378|379.7|378.3|379.7|378.3|379.7|378|192
1721117720000|2024-07-16 08:15:20|379.6|378.4|379.5|378.4|379.6|378.4|379.5|378.4|1642
1721117740000|2024-07-16 08:15:40|||||||||6348
1721117750000|2024-07-16 08:15:50|||||||||3000
1721117760000|2024-07-16 08:16:00|||||||||607
1721117770000|2024-07-16 08:16:10|||||||||2783
1721117790000|2024-07-16 08:16:30|||||||||296
1721117810000|2024-07-16 08:16:50|379.4|378.5|379.4|378.5|379.4|378.5|379.3|378.5|287
1721117820000|2024-07-16 08:17:00|||||||||75
1721117840000|2024-07-16 08:17:20|379.5|378.6|379.5|378.6|379.5|378.6|379.5|378.6|0
1721117850000|2024-07-16 08:17:30|377.7|376.1|377.7|376.1|377.7|376.1|377.7|376.1|265
1721117860000|2024-07-16 08:17:40|377.6||377.4||377.6||377.4||1590
1721117870000|2024-07-16 08:17:50|||||||||4001
1721117880000|2024-07-16 08:18:00|377.5|376.7|379.2|377.6|379.3|377.6|377.5|376.7|1299
1721117900000|2024-07-16 08:18:20|||||||||918
1721117910000|2024-07-16 08:18:30|379.1|377.7|379.1|377.7|379.1|377.7|379.1|377.7|2943
1721117920000|2024-07-16 08:18:40|379.2|378.5|381.1|379.5|381.3|379.5|379.2|378.5|963
1721117930000|2024-07-16 08:18:50||379.6||379.7||379.7||379.6|0
1721117950000|2024-07-16 08:19:10|||||||||621
1721117960000|2024-07-16 08:19:20|381.6|379.9|381.8|380.5|381.8|380.5|381.6|379.9|1383
1721117970000|2024-07-16 08:19:30|382.1|380.7|382|380.8|382.1|380.8|382|380.7|21423
1721117980000|2024-07-16 08:19:40|382.1|380.9|382.1|380.9|382.1|380.9|382.1|380.9|0
1721118000000|2024-07-16 08:20:00|||||||||716
1721118010000|2024-07-16 08:20:10|382.4|381|383.5|381.3|384|381.3|382.4|381|29090
1721118020000|2024-07-16 08:20:20|383.4|381.4|383.2|381.8|383.4|381.8|383.2|381.4|2867
1721118040000|2024-07-16 08:20:40|||||||||46601
1721118060000|2024-07-16 08:21:00|||||||||13742
1721118070000|2024-07-16 08:21:10|||||||||15631
1721118080000|2024-07-16 08:21:20|||||||||550
1721118090000|2024-07-16 08:21:30|383.4|381.9|383.4|381.9|383.4|381.9|383.4|381.9|46403
1721118100000|2024-07-16 08:21:40|383.8|382.6|385|383.6|385|383.6|383.8|382.6|3252
1721118110000|2024-07-16 08:21:50|384|383.8|384.9|384|384.9|384|384|383.8|10608
1721118120000|2024-07-16 08:22:00|383.9|383.9|383.9|383|383.9|383.9|383.9|383|580
1721118130000|2024-07-16 08:22:10|||||||||39998
1721118140000|2024-07-16 08:22:20|||||||||581
1721118150000|2024-07-16 08:22:30|||||||||4624
1721118160000|2024-07-16 08:22:40|383.8|382.7|383.7|382.7|383.8|382.7|383.7|382.7|1462
1721118170000|2024-07-16 08:22:50|383.4||383.4||383.4||383.4||0
1721118190000|2024-07-16 08:23:10|383.9|382.8|383.9|383|383.9|383|383.9|382.8|175
1721118200000|2024-07-16 08:23:20|383.8|382.8|384.8|383.2|384.8|383.2|383.8|382.8|1781
1721118210000|2024-07-16 08:23:30|385|383.9|385|383.9|385|383.9|385|383.9|745
1721118230000|2024-07-16 08:23:50||384.3||384.5||384.5||384.3|904
1721118240000|2024-07-16 08:24:00|385.3|383.9|385.1|384|385.3|384|385.1|383.9|1216
1721118250000|2024-07-16 08:24:10|||||||||116
1721118260000|2024-07-16 08:24:20||383.9||383.9||383.9||383.9|2400
1721118270000|2024-07-16 08:24:30|384.9|383.3|384.9|383.4|384.9|383.4|384.9|383.3|29
1721118280000|2024-07-16 08:24:40|||||||||2816
1721118290000|2024-07-16 08:24:50|||||||||40
1721118300000|2024-07-16 08:25:00|384.8|383|384|383|384.8|383|384|383|856
1721118330000|2024-07-16 08:25:30|||||||||1108
1721118340000|2024-07-16 08:25:40|383.7|382.7|383.7|382.7|383.7|382.7|383.7|382.7|781
1721118360000|2024-07-16 08:26:00|||||||||370
1721118370000|2024-07-16 08:26:10|385.2|384|385.2|384|385.2|384|385.2|384|2906
1721118380000|2024-07-16 08:26:20|386|384.1|386|384.1|386|384.1|386|384.1|0
1721118390000|2024-07-16 08:26:30|||||||||6465
1721118400000|2024-07-16 08:26:40|||||||||1457
1721118410000|2024-07-16 08:26:50|||||||||12
1721118420000|2024-07-16 08:27:00|386.1|386.3|388.1|386.8|388.1|386.8|386.1|386.3|300
1721118430000|2024-07-16 08:27:10|389.3||388.8||389.3||388.8||0
1721118470000|2024-07-16 08:27:50|390.8|389.3|390.1|388.4|390.8|389.3|390.1|388.4|3227
1721118480000|2024-07-16 08:28:00||388.5||388.5||388.5||388.5|0
1721118490000|2024-07-16 08:28:10|||||||||816
1721118510000|2024-07-16 08:28:30|||||||||20
1721118520000|2024-07-16 08:28:40|||||||||2000
1721118540000|2024-07-16 08:29:00|||||||||42
1721118550000|2024-07-16 08:29:10|||||||||1000
1721118560000|2024-07-16 08:29:20|||||||||140
1721118590000|2024-07-16 08:29:50|||||||||4293
1721118600000|2024-07-16 08:30:00|389.9|388.6|390|388.6|390|388.6|389.9|388.6|1906
1721118610000|2024-07-16 08:30:10|||||||||1310
1721118620000|2024-07-16 08:30:20|390.1||390.1||390.1||390.1||0
1721118650000|2024-07-16 08:30:50|||||||||1000
1721118660000|2024-07-16 08:31:00|390.9|390.1|393.9|390.7|393.9|390.7|390.9|390.1|1354
1721118670000|2024-07-16 08:31:10|393.8|390.8|393.8|391|393.8|391|393.8|390.8|214
1721118680000|2024-07-16 08:31:20|392.4|390.4|392.3|390.4|392.4|390.4|392.3|390.4|2188
1721118700000|2024-07-16 08:31:40|||||||||6
1721118710000|2024-07-16 08:31:50|||||||||658
1721118720000|2024-07-16 08:32:00|||||||||4677
1721118730000|2024-07-16 08:32:10|391.8|390.3|390.2|388.8|391.8|390.3|390.1|388.8|9680
1721118750000|2024-07-16 08:32:30|390.7|388.9|390.6|389|390.7|389|390.6|388.9|3710
1721118770000|2024-07-16 08:32:50|390.5|388.5|389.8|388.6|390.5|388.6|389.2|387.9|6909
1721118790000|2024-07-16 08:33:10|||||||||3413
1721118810000|2024-07-16 08:33:30||388.5||388.5||388.5||388.5|2000
1721118830000|2024-07-16 08:33:50|||||||||21
1721118850000|2024-07-16 08:34:10|392.1|389.6|391.2|390|392.1|390|391.2|389.6|1767
1721118860000|2024-07-16 08:34:20|||||||||10280
1721118870000|2024-07-16 08:34:30|||||||||545
1721118880000|2024-07-16 08:34:40|391|388.8|390.9|388.8|391|388.8|390.9|388.8|302
1721118890000|2024-07-16 08:34:50|390.8||390.8||390.8||390.8||0
1721118910000|2024-07-16 08:35:10|||||||||540
1721118920000|2024-07-16 08:35:20|||||||||2411
1721118930000|2024-07-16 08:35:30|||||||||2748
1721118950000|2024-07-16 08:35:50|||||||||686
1721118970000|2024-07-16 08:36:10|||||||||18578
1721118980000|2024-07-16 08:36:20|||||||||500
1721118990000|2024-07-16 08:36:30||388.9||389||389||388.9|3663
1721119000000|2024-07-16 08:36:40||389.2||389.6||389.6||389.2|2354
1721119010000|2024-07-16 08:36:50|390.2|389.1|390.2|389.1|390.2|389.1|390.2|389.1|246
1721119030000|2024-07-16 08:37:10|390.1|389.2|390.1|389.2|390.1|389.2|390.1|389.2|858
1721119040000|2024-07-16 08:37:20|389.9|389.1|389.8|388.8|389.9|389.1|389.8|388.8|2055
1721119050000|2024-07-16 08:37:30|389.5|386.1|389.5|386.5|389.5|386.5|389.5|386.1|904
1721119060000|2024-07-16 08:37:40|||||||||4253
1721119070000|2024-07-16 08:37:50||386.6||387||387||386.6|91
1721119090000|2024-07-16 08:38:10|389.2|387.1|389.1|387.3|389.2|387.3|387.2|387.1|1
1721119110000|2024-07-16 08:38:30|||||||||537
1721119150000|2024-07-16 08:39:10|||||||||6
1721119160000|2024-07-16 08:39:20||387.5||387.5||387.5||387.5|36020
1721119170000|2024-07-16 08:39:30|389|387.8|389|387.8|389|387.8|389|387.8|537
1721119180000|2024-07-16 08:39:40|388.6|387.4|388.6|387.4|388.6|387.4|388.6|387.4|3064
1721119190000|2024-07-16 08:39:50||387.3||387.3||387.3||387.3|0
1721119200000|2024-07-16 08:40:00|388.3|386.7|388.3|386.7|388.3|386.7|388.3|386.7|2993
1721119210000|2024-07-16 08:40:10|||||||||854
1721119220000|2024-07-16 08:40:20||386.8||387.2||387.2||386.8|2964
1721119230000|2024-07-16 08:40:30|||||||||198
1721119240000|2024-07-16 08:40:40|||||||||12654
1721119270000|2024-07-16 08:41:10|||||||||51
1721119280000|2024-07-16 08:41:20|||||||||1289
1721119300000|2024-07-16 08:41:40|||||||||145
1721119310000|2024-07-16 08:41:50|390|388.7|390|388.7|390|388.7|390|388.7|247
1721119320000|2024-07-16 08:42:00|391.2|389.6|391.2|389.6|391.2|389.6|391.2|389.6|2547
1721119330000|2024-07-16 08:42:10||389.9||389.9||389.9||389.9|1551
1721119340000|2024-07-16 08:42:20||390.1||390.1||390.1||390.1|3
1721119350000|2024-07-16 08:42:30|||||||||5000
1721119370000|2024-07-16 08:42:50|391.5|390.3|391.5|390.6|391.5|390.6|391.5|390.3|686
1721119380000|2024-07-16 08:43:00|391.4|390.5|391.2|390.1|391.4|390.5|391.2|390.1|14659
1721119390000|2024-07-16 08:43:10|||||||||953
1721119400000|2024-07-16 08:43:20|||||||||2
1721119410000|2024-07-16 08:43:30|||||||||13
1721119420000|2024-07-16 08:43:40|391.9|390.4|391.9|390.4|391.9|390.4|391.9|390.4|2350
1721119440000|2024-07-16 08:44:00|||||||||1242
1721119450000|2024-07-16 08:44:10|||||||||3000
1721119460000|2024-07-16 08:44:20|391|390|390.9|390|391|390|390.9|390|3
1721119510000|2024-07-16 08:45:10|390.8|390.2|391.2|390.2|391.2|390.2|390.8|390.2|36067
1721119520000|2024-07-16 08:45:20||390.4||390.4||390.4||390.4|467
1721119530000|2024-07-16 08:45:30|392|390.9|392|390.9|392|390.9|391.9|390.9|989
1721119540000|2024-07-16 08:45:40|||||||||1396
1721119570000|2024-07-16 08:46:10|||||||||295
1721119580000|2024-07-16 08:46:20|||||||||1407
1721119600000|2024-07-16 08:46:40|391.9|389.9|391.5|390|391.9|390|391.1|389.9|1526
1721119610000|2024-07-16 08:46:50|||||||||829
1721119620000|2024-07-16 08:47:00|391.8||391.8||391.8||391.8||130
1721119630000|2024-07-16 08:47:10|391.9|390.5|391.8|390.5|391.9|390.5|391.8|390.5|300
1721119640000|2024-07-16 08:47:20|||||||||2000
1721119670000|2024-07-16 08:47:50|391.6|390.6|391.5|390.5|391.6|390.6|391.5|390.5|978
1721119690000|2024-07-16 08:48:10|||||||||5793
1721119720000|2024-07-16 08:48:40|||||||||10
1721119740000|2024-07-16 08:49:00|||||||||1040
1721119750000|2024-07-16 08:49:10|||||||||18
1721119760000|2024-07-16 08:49:20|||||||||2846
1721119770000|2024-07-16 08:49:30|391.2|390.6|391.1|390|391.2|390.6|391.1|390|119
1721119780000|2024-07-16 08:49:40|||||||||166
1721119800000|2024-07-16 08:50:00|||||||||7841
1721119810000|2024-07-16 08:50:10||390.1||390.1||390.1||390.1|6425
1721119820000|2024-07-16 08:50:20|||||||||553
1721119830000|2024-07-16 08:50:30|||||||||975
1721119840000|2024-07-16 08:50:40|390|389.1|389.8|389.1|390|389.1|389.8|389.1|5696
1721119850000|2024-07-16 08:50:50||388.6||388.6||388.6||388.6|8038
1721119870000|2024-07-16 08:51:10||388.7||388.7||388.7||388.7|1482
1721119910000|2024-07-16 08:51:50|390.3|389.4|390.3|389.4|390.3|389.4|390.3|389.4|1410
1721119930000|2024-07-16 08:52:10|390.4|389.7|390.4|389.7|390.4|389.7|390.4|389.7|264
1721119940000|2024-07-16 08:52:20|390.5|389.8|391|390.1|391|390.1|390.5|389.8|953
1721119960000|2024-07-16 08:52:40|391.5|390.6|391.5|390.6|391.5|390.6|391.5|390.6|265
1721119980000|2024-07-16 08:53:00|||||||||2630
1721119990000|2024-07-16 08:53:10|391.6||391.8||391.8||391.6||300
1721120000000|2024-07-16 08:53:20|392.1|390.9|392.1|390.9|392.1|390.9|392.1|390.9|1071
1721120010000|2024-07-16 08:53:30|393.1|391|393.1|391.7|393.1|391.7|393.1|391|2834
1721120030000|2024-07-16 08:53:50|393.6|393.1|393.5|392.5|393.6|393.1|393.5|392.5|1944
1721120050000|2024-07-16 08:54:10|||||||||21509
1721120070000|2024-07-16 08:54:30|||||||||2185
1721120080000|2024-07-16 08:54:40|393.7|392.6|393.7|392.6|393.7|392.6|393.7|392.6|73
1721120090000|2024-07-16 08:54:50|393.6|392.5|393.2|392.1|393.6|392.5|393.2|392.1|11973
1721120110000|2024-07-16 08:55:10|393.1|391.2|393.1|391.2|393.1|391.2|393.1|391.2|13567
1721120120000|2024-07-16 08:55:20|393||392.9||393||392.9||2533
1721120130000|2024-07-16 08:55:30||391.9||391.7||391.9||391.7|1071
1721120140000|2024-07-16 08:55:40||391.5||391.8||391.8||391.5|926
1721120150000|2024-07-16 08:55:50|393.8|391.9|394|393.3|394|393.3|393.8|391.9|10
1721120160000|2024-07-16 08:56:00|393.9|392.7|393.9|392.7|393.9|392.7|393.9|392.7|214
1721120170000|2024-07-16 08:56:10|394.3|393|394.3|392.9|394.3|393|394.3|392.7|285
1721120180000|2024-07-16 08:56:20|||||||||5000
1721120190000|2024-07-16 08:56:30|394.1|392.8|394.1|392.6|394.1|392.8|394.1|392.6|22709
1721120210000|2024-07-16 08:56:50|393.3|392.3|393.1|391.5|393.3|392.3|393.1|391.5|3644
1721120230000|2024-07-16 08:57:10|||||||||930
1721120240000|2024-07-16 08:57:20|||||||||1353
1721120250000|2024-07-16 08:57:30|393.4|392.4|393.4|392.4|393.4|392.4|393.4|392.4|14
1721120260000|2024-07-16 08:57:40||391.9||391.9||391.9||391.9|52
1721120270000|2024-07-16 08:57:50|392|392.1|394|392.3|394.1|392.3|392|392.1|3035
1721120310000|2024-07-16 08:58:30|||||||||200
1721120320000|2024-07-16 08:58:40|||||||||168
1721120330000|2024-07-16 08:58:50||392.4||392.4||392.4||392.4|0
1721120340000|2024-07-16 08:59:00||392.5||392.7||392.7||392.5|504
1721120360000|2024-07-16 08:59:20|394.3|393.1|394.6|393.3|394.6|393.3|394.3|393.1|7795
1721120370000|2024-07-16 08:59:30||393.2||393.2||393.2||393.2|0
1721120380000|2024-07-16 08:59:40|394.5|393.1|394.3|392.7|394.6|393.1|394.3|392.7|20290
1721120410000|2024-07-16 09:00:10|393.4|392.8|394.3|392.8|394.3|392.8|393.4|392.8|94
1721120420000|2024-07-16 09:00:20||392.7||393||393||392.7|4382
1721120430000|2024-07-16 09:00:30|||||||||1
1721120450000|2024-07-16 09:00:50|||||||||1118
1721120460000|2024-07-16 09:01:00|394||394||394||394||70
1721120470000|2024-07-16 09:01:10|||||||||6306
1721120480000|2024-07-16 09:01:20|393.4|392.4|394|392.6|394|392.6|393.4|392.4|253
1721120520000|2024-07-16 09:02:00|||||||||1707
1721120530000|2024-07-16 09:02:10|||||||||906
1721120540000|2024-07-16 09:02:20|||||||||50
1721120570000|2024-07-16 09:02:50|||||||||100
1721120580000|2024-07-16 09:03:00|393.9|392.8|393.7|392.3|394|392.8|393.7|392.3|463
1721120590000|2024-07-16 09:03:10|393.6||393.6||393.6||393.6||12
1721120610000|2024-07-16 09:03:30|||||||||64
1721120620000|2024-07-16 09:03:40|||||||||2021
1721120630000|2024-07-16 09:03:50|||||||||16
1721120640000|2024-07-16 09:04:00|||||||||6
1721120650000|2024-07-16 09:04:10|||||||||4055
1721120660000|2024-07-16 09:04:20|393.5|392.4|393.5|392.4|393.5|392.4|393.5|392.4|3633
1721120670000|2024-07-16 09:04:30||392.5||392.5||392.5||392.5|10000
1721120700000|2024-07-16 09:05:00|||||||||41
1721120710000|2024-07-16 09:05:10|393.4||393.4||393.4||393.4||150
1721120720000|2024-07-16 09:05:20|393.5|392.7|395.4|393.9|395.4|393.9|393.4|392.7|1886
1721120730000|2024-07-16 09:05:30||394.5||394.5||394.5||394.5|1926
1721120740000|2024-07-16 09:05:40|395.2|394.1|394.3|393.5|395.2|394.1|394.3|393.5|22070
1721120750000|2024-07-16 09:05:50||393.4||393.4||393.4||393.4|358
1721120760000|2024-07-16 09:06:00|394|393.3|394|392.6|394|393.3|394|392.6|1303
1721120770000|2024-07-16 09:06:10|393.9||393.9||393.9||393.9||127
1721120800000|2024-07-16 09:06:40|||||||||2526
1721120810000|2024-07-16 09:06:50|||||||||19413
1721120820000|2024-07-16 09:07:00|393.8||393.8||393.8||393.8||15
1721120850000|2024-07-16 09:07:30|||||||||75
1721120860000|2024-07-16 09:07:40|||||||||390
1721120880000|2024-07-16 09:08:00|393.1|391.7|393|391.7|393.1|391.7|393|391.7|1569
1721120890000|2024-07-16 09:08:10|392.8||392.8||392.8||392.8||897
1721120900000|2024-07-16 09:08:20|392.7|390.9|390.7|389.7|392.7|390.9|390.7|389.7|735
1721120910000|2024-07-16 09:08:30|390.5|389.8|390.3|388.6|390.5|389.8|390.1|387.8|1696
1721120920000|2024-07-16 09:08:40|390.2||390.2||390.2||390.2||3000
1721120930000|2024-07-16 09:08:50|||||||||125
1721120970000|2024-07-16 09:09:30|||||||||1000
1721120990000|2024-07-16 09:09:50|390||390||390||390||305
1721121000000|2024-07-16 09:10:00|||||||||763
1721121010000|2024-07-16 09:10:10|391.3|388.7|394.8|392.4|395.1|392.4|391.3|388.7|1688
1721121020000|2024-07-16 09:10:20|394.5|391.9|393.3|391.4|394.5|391.9|393.3|391.1|1012
1721121030000|2024-07-16 09:10:30|392.5|391.3|393|391.5|393|392|392.5|391.3|2198
1721121050000|2024-07-16 09:10:50|||||||||1711
1721121080000|2024-07-16 09:11:20|395|391.6|395|392.9|395|392.9|395|391.6|137
1721121100000|2024-07-16 09:11:40|394.9|393|394.8|393.2|394.9|393.2|394.8|393|1210
1721121110000|2024-07-16 09:11:50||394.1||394.1||394.1||393.2|571
1721121120000|2024-07-16 09:12:00|394.5|393.2|395.6|393.8|395.6|393.8|394.5|392.9|17094
1721121140000|2024-07-16 09:12:20|396.7|395.1|395.7|394.2|396.7|395.1|395.7|394.1|2053
1721121150000|2024-07-16 09:12:30|||||||||12
1721121160000|2024-07-16 09:12:40|||||||||75
1721121170000|2024-07-16 09:12:50|395.6||395.6||395.6||395.6||1822
1721121180000|2024-07-16 09:13:00|395.3|393.8|395.3|393.8|395.3|393.8|395.3|393.8|284
1721121200000|2024-07-16 09:13:20|395.2|393.9|395.2|393.9|395.2|393.9|395.2|393.9|120
1721121210000|2024-07-16 09:13:30|||||||||2
1721121220000|2024-07-16 09:13:40|||||||||70
1721121230000|2024-07-16 09:13:50||393.8||393.8||393.8||393.8|0
1721121240000|2024-07-16 09:14:00|||||||||805
1721121250000|2024-07-16 09:14:10|||||||||1300
1721121260000|2024-07-16 09:14:20|||||||||118
1721121290000|2024-07-16 09:14:50||393.9||393.9||393.9||393.9|1102
1721121300000|2024-07-16 09:15:00||394||394||394||394|2
1721121310000|2024-07-16 09:15:10|||||||||993
1721121320000|2024-07-16 09:15:20|395.5|394.5|395.5|394.5|395.5|394.5|395.5|394.5|3848
1721121330000|2024-07-16 09:15:30||394.2||394.2||394.2||394.2|11561
1721121340000|2024-07-16 09:15:40|||||||||800
1721121370000|2024-07-16 09:16:10|395.7|394.5|395.7|394.5|395.7|394.5|395.7|394.5|198
1721121380000|2024-07-16 09:16:20|395|394.6|395.7|394.7|395.7|394.7|395|394.6|633
1721121390000|2024-07-16 09:16:30|395.8|393.3|393.8|392.7|395.8|393.3|393.8|392.7|30
1721121400000|2024-07-16 09:16:40|393.7||393.7||393.7||393.7||0
1721121410000|2024-07-16 09:16:50|||||||||1700
1721121420000|2024-07-16 09:17:00|393.6||393.6||393.6||393.6||5
1721121440000|2024-07-16 09:17:20|||||||||22
1721121450000|2024-07-16 09:17:30|393.2|391.5|393.2|391.6|393.2|391.6|393.2|391.5|521
1721121470000|2024-07-16 09:17:50|394|393.2|395.6|393.9|395.6|393.9|394|393.2|3895
1721121480000|2024-07-16 09:18:00||394||394||394||394|1309
1721121500000|2024-07-16 09:18:20|||||||||1
1721121520000|2024-07-16 09:18:40|||||||||1293
1721121530000|2024-07-16 09:18:50|395.5|394.3|395.6|394.3|395.6|394.3|395.5|394.3|445
1721121550000|2024-07-16 09:19:10|395.5|394.4|395.6|394.5|395.6|394.5|395.5|394.4|11775
1721121560000|2024-07-16 09:19:20|395.5|394.6|395.6|394.7|395.6|394.7|395.5|394.6|535
1721121580000|2024-07-16 09:19:40|||||||||1
1721121590000|2024-07-16 09:19:50|395.3|394.1|396.4|394.9|396.5|395.6|395.3|394.1|7875
1721121600000|2024-07-16 09:20:00|396.3|393.6|395.5|393.6|396.3|393.6|395.5|393.6|217
1721121610000|2024-07-16 09:20:10|395.7|393.7|395.7|393.9|395.7|393.9|395.7|393.7|1008
1721121620000|2024-07-16 09:20:20|||||||||1504
1721121630000|2024-07-16 09:20:30|395.6||395.6||395.6||395.6||11
1721121640000|2024-07-16 09:20:40|||||||||2820
1721121650000|2024-07-16 09:20:50|||||||||27938
1721121660000|2024-07-16 09:21:00|||||||||271
1721121670000|2024-07-16 09:21:10|395.5|394|395.4|394|395.5|394|395.4|394|3262
1721121680000|2024-07-16 09:21:20|||||||||502
1721121690000|2024-07-16 09:21:30|||||||||262
1721121700000|2024-07-16 09:21:40|395.3|393.9|395.4|394.1|395.4|394.1|395.3|393.9|11303
1721121730000|2024-07-16 09:22:10|||||||||52
1721121740000|2024-07-16 09:22:20||394.2||394.2||394.2||394.2|16350
1721121760000|2024-07-16 09:22:40|395.3|394.1|395.1|394.1|395.3|394.1|395.1|394.1|2094
1721121770000|2024-07-16 09:22:50|||||||||300
1721121780000|2024-07-16 09:23:00|395.4|394.6|395.4|394.6|395.4|394.6|395.4|394.6|10302
1721121790000|2024-07-16 09:23:10||394.5||394.5||394.5||394.5|2455
1721121810000|2024-07-16 09:23:30|395.3|391.6|393.7|391.8|395.3|391.8|393.7|391.6|1456
1721121820000|2024-07-16 09:23:40|||||||||16
1721121830000|2024-07-16 09:23:50|||||||||12
1721121850000|2024-07-16 09:24:10||391.9||391.9||391.9||391.9|329
1721121860000|2024-07-16 09:24:20|||||||||1247
1721121870000|2024-07-16 09:24:30|393.6|392.2|392.3|391.2|393.6|392.2|392.3|391.2|26463
1721121880000|2024-07-16 09:24:40|||||||||322
1721121890000|2024-07-16 09:24:50|392.2|390.5|391.1|390.2|392.2|390.5|391.1|390.2|1301
1721121900000|2024-07-16 09:25:00|391|389.8|390|389.7|391|389.8|390|389.7|2671
1721121910000|2024-07-16 09:25:10|390.8|389.4|390.8|389.4|390.8|389.4|390.8|389.4|281
1721121920000|2024-07-16 09:25:20||389.3||389.3||389.3||389.3|2
1721121930000|2024-07-16 09:25:30|||||||||803
1721121940000|2024-07-16 09:25:40|390.7||390.7||390.7||390.7||2
1721121960000|2024-07-16 09:26:00|||||||||100
1721121970000|2024-07-16 09:26:10||389.2||389.2||389.2||389.2|200
1721121980000|2024-07-16 09:26:20|||||||||14
1721121990000|2024-07-16 09:26:30|390.6||390.6||390.6||390.6||180924
1721122010000|2024-07-16 09:26:50||390||390||390||389.7|1190
1721122020000|2024-07-16 09:27:00|||||||||100
1721122050000|2024-07-16 09:27:30|||||||||890
1721122080000|2024-07-16 09:28:00|||||||||10
1721122090000|2024-07-16 09:28:10|||||||||600
1721122100000|2024-07-16 09:28:20||389.6||389.6||389.6||389.6|2699
1721122130000|2024-07-16 09:28:50|||||||||1
1721122140000|2024-07-16 09:29:00|||||||||1400
1721122150000|2024-07-16 09:29:10|390.1|389.2|390.1|389.2|390.1|389.2|390.1|389.2|747
1721122160000|2024-07-16 09:29:20||389.3||389.3||389.3||389.3|2000
1721122180000|2024-07-16 09:29:40||389.2||389.2||389.2||389.2|350
1721122200000|2024-07-16 09:30:00|||||||||5
1721122210000|2024-07-16 09:30:10|390.5|389.8|391.2|390.2|391.2|390.2|390.5|389.8|873
1721122220000|2024-07-16 09:30:20|||||||||532
1721122240000|2024-07-16 09:30:40|||||||||3
1721122270000|2024-07-16 09:31:10|391|390|391|390|391|390|391|390|732
1721122280000|2024-07-16 09:31:20|||||||||600
1721122290000|2024-07-16 09:31:30|||||||||48
1721122300000|2024-07-16 09:31:40|||||||||50
1721122310000|2024-07-16 09:31:50|390.4|389.3|390.4|389.3|390.4|389.3|390.4|389.3|1660
1721122340000|2024-07-16 09:32:20|391||391||391||391||10855
1721122350000|2024-07-16 09:32:30|390.7||390.7||390.7||390.7||234
1721122360000|2024-07-16 09:32:40|||||||||1036
1721122390000|2024-07-16 09:33:10|||||||||2409
1721122440000|2024-07-16 09:34:00|||||||||3881
1721122460000|2024-07-16 09:34:20|||||||||2
1721122490000|2024-07-16 09:34:50|||||||||148
1721122500000|2024-07-16 09:35:00|||||||||1
1721122520000|2024-07-16 09:35:20|390.6|389.4|390.6|389.4|390.6|389.4|390.6|389.4|8232
1721122550000|2024-07-16 09:35:50|390.5||390.5||390.5||390.5||0
1721122560000|2024-07-16 09:36:00|||||||||3952
1721122570000|2024-07-16 09:36:10|390.6|389.9|390.6|389.9|390.6|389.9|390.6|389.9|171
1721122580000|2024-07-16 09:36:20|||||||||271
1721122630000|2024-07-16 09:37:10|||||||||259
1721122650000|2024-07-16 09:37:30|390.5|389.4|390.5|389.5|390.5|389.5|390.5|389.4|475
1721122680000|2024-07-16 09:38:00|390.2|389.4|390.2|389.4|390.3|389.4|390.2|389.4|5995
1721122690000|2024-07-16 09:38:10|389.5|389|389.5|389|389.5|389|389.5|389|42
1721122700000|2024-07-16 09:38:20|389.7||389.7||389.7||389.7||0
1721122750000|2024-07-16 09:39:10|389|388.5|389.7|389|389.7|389|389|388.5|2
1721122760000|2024-07-16 09:39:20|389.6|389.4|390.2|389.5|390.2|389.5|389.6|389.4|1954
1721122790000|2024-07-16 09:39:50||389.4||389.5||389.5||389.4|36
1721122800000|2024-07-16 09:40:00|||||||||1138
1721122830000|2024-07-16 09:40:30|||||||||126
1721122850000|2024-07-16 09:40:50|389.5|388.7|389.7|388.7|389.7|388.7|389.5|388.7|1994
1721122860000|2024-07-16 09:41:00|||||||||25551
1721122870000|2024-07-16 09:41:10|394.9|391.7|390.8|388.8|394.9|391.7|390.8|388.8|5584
1721122880000|2024-07-16 09:41:20|390.3|389|391.6|390.8|391.6|390.8|390.2|388.8|6544
1721122890000|2024-07-16 09:41:30|391.7|390.9|392.5|391|393.1|391.7|391.7|390.9|2487
1721122900000|2024-07-16 09:41:40|392.7|391.1|392.7|391.3|392.7|391.3|392.7|391.1|2500
1721122910000|2024-07-16 09:41:50||391.4||391.4||391.4||391.4|1502
1721122920000|2024-07-16 09:42:00|||||||||20188
1721122930000|2024-07-16 09:42:10|392.8||392.8||392.8||392.8||0
1721122950000|2024-07-16 09:42:30|||||||||3
1721122960000|2024-07-16 09:42:40|||||||||25625
1721122980000|2024-07-16 09:43:00|390.9|390.2|391|390.2|391|390.3|390.9|390.2|1111
1721122990000|2024-07-16 09:43:10|||||||||1060
1721123000000|2024-07-16 09:43:20|||||||||35
1721123010000|2024-07-16 09:43:30|||||||||11
1721123030000|2024-07-16 09:43:50|||||||||1
1721123040000|2024-07-16 09:44:00|||||||||18
1721123050000|2024-07-16 09:44:10|390.7|389.5|389.9|389|390.7|389.5|389.9|389|2697
1721123080000|2024-07-16 09:44:40|390.4|389.1|390.5|389.9|390.5|389.9|390.4|389.1|85
1721123090000|2024-07-16 09:44:50|||||||||2000
1721123100000|2024-07-16 09:45:00|391||391||391||391||0
1721123110000|2024-07-16 09:45:10|390.9|389.6|390.9|389.6|390.9|389.6|390.9|389.6|0
1721123140000|2024-07-16 09:45:40|||||||||25
1721123150000|2024-07-16 09:45:50||389.9||389.9||389.9||389.9|1684
1721123160000|2024-07-16 09:46:00|390.8||390.8||390.8||390.8||198
1721123170000|2024-07-16 09:46:10|||||||||1000
1721123180000|2024-07-16 09:46:20|390.5|389.7|390.5|389.7|390.5|389.7|390.5|389.7|25
1721123190000|2024-07-16 09:46:30|||||||||5543
1721123200000|2024-07-16 09:46:40|||||||||2162
1721123230000|2024-07-16 09:47:10||389.8||389.8||389.8||389.8|0
1721123250000|2024-07-16 09:47:30|390.8|390.1|392.1|391|392.1|391|390.8|390.1|979
1721123260000|2024-07-16 09:47:40|392.2|391.1|392.4|391.1|392.4|391.1|392.2|391.1|0
1721123270000|2024-07-16 09:47:50|||||||||300
1721123280000|2024-07-16 09:48:00|392.6|391.2|392.6|391.3|392.6|391.3|392.6|391.2|3
1721123300000|2024-07-16 09:48:20|392.7|391.4|393|391.4|393|391.4|392.7|391.4|2
1721123310000|2024-07-16 09:48:30||391.5||391.5||391.5||391.5|112
1721123350000|2024-07-16 09:49:10|||||||||636
1721123360000|2024-07-16 09:49:20||391.6||391.6||391.6||391.6|1000
1721123390000|2024-07-16 09:49:50||391.7||391.7||391.7||391.7|0
1721123410000|2024-07-16 09:50:10|||||||||10000
1721123420000|2024-07-16 09:50:20|392.9|392.3|392.7|391.8|392.9|392.3|392.7|391.8|2653
1721123430000|2024-07-16 09:50:30|392|392.2|393.2|392.3|393.2|392.3|392|392.2|1071
1721123440000|2024-07-16 09:50:40||392.4||392.4||392.4||392.4|0
1721123450000|2024-07-16 09:50:50|394|392.5|394|392.6|394|392.6|394|392.5|469
1721123470000|2024-07-16 09:51:10|393.7|392.5|392.3|391.5|393.7|392.5|392.3|391.5|4522
1721123480000|2024-07-16 09:51:20|392.4|391.8|392.4|391.4|392.4|391.8|392.4|391.4|213
1721123520000|2024-07-16 09:52:00|||||||||637
1721123540000|2024-07-16 09:52:20|392.3|391.5|392.3|391.3|392.3|391.5|392.3|391.3|5082
1721123550000|2024-07-16 09:52:30|391.7|390.3|391.7|390.3|391.7|390.3|391.7|390.3|2926
1721123560000|2024-07-16 09:52:40||390.4||390.4||390.4||390.4|1596
1721123570000|2024-07-16 09:52:50|||||||||3032
1721123590000|2024-07-16 09:53:10|||||||||7509
1721123600000|2024-07-16 09:53:20|||||||||18
1721123610000|2024-07-16 09:53:30|||||||||17
1721123620000|2024-07-16 09:53:40|||||||||374
1721123630000|2024-07-16 09:53:50|||||||||1
1721123640000|2024-07-16 09:54:00|||||||||268
1721123650000|2024-07-16 09:54:10|390.6|389.4|390.4|389.4|390.6|389.4|390.4|389.4|536
1721123660000|2024-07-16 09:54:20|390.5|390.3|391.2|390.3|391.2|390.3|390.5|390.3|950
1721123680000|2024-07-16 09:54:40|390.9||390.9||390.9||390.9||2272
1721123690000|2024-07-16 09:54:50|390.8||390.8||390.8||390.8||309
1721123700000|2024-07-16 09:55:00||389.4||389.4||389.4||389.4|1814
1721123710000|2024-07-16 09:55:10|389.9|389.3|389.8|388.4|389.9|389.3|389.8|388.4|3244
1721123730000|2024-07-16 09:55:30|389.9|388.5|390|388.5|390|388.5|389.9|388.5|0
1721123760000|2024-07-16 09:56:00|||||||||1365
1721123770000|2024-07-16 09:56:10|||||||||1285
1721123780000|2024-07-16 09:56:20|389.9|388.6|389.9|388.6|389.9|388.6|389.9|388.6|3000
1721123810000|2024-07-16 09:56:50|389.8|388.8|389.8|388.8|389.8|389.5|389.8|388.8|3
1721123820000|2024-07-16 09:57:00|||||||||1077
1721123850000|2024-07-16 09:57:30|||||||||3852
1721123890000|2024-07-16 09:58:10|||||||||50
1721123910000|2024-07-16 09:58:30|||||||||530
1721123920000|2024-07-16 09:58:40|||||||||106
1721123930000|2024-07-16 09:58:50|||||||||128
1721123970000|2024-07-16 09:59:30||388.9||388.9||388.9||388.9|91
1721123980000|2024-07-16 09:59:40||389||389||389||389|116
1721123990000|2024-07-16 09:59:50|390.5|389.7|390.5|389.7|390.5|389.7|390.5|389.7|1028
1721124000000|2024-07-16 10:00:00|391.1|390|391.1|390|391.1|390|391.1|390|1774
1721124010000|2024-07-16 10:00:10|391.7|390.3|392.3|391.1|392.3|391.1|391.7|390.3|2397
1721124050000|2024-07-16 10:00:50|||||||||107
1721124060000|2024-07-16 10:01:00||391.2||391.2||391.2||391.2|209
1721124090000|2024-07-16 10:01:30|||||||||5
1721124100000|2024-07-16 10:01:40|||||||||72
1721124110000|2024-07-16 10:01:50|||||||||2
1721124120000|2024-07-16 10:02:00|392.2|391.3|392.2|391.3|392.2|391.3|392.2|391.3|1718
1721124140000|2024-07-16 10:02:20|392|391.2|392.3|391.2|392.3|391.2|391.9|391.2|2171
1721124160000|2024-07-16 10:02:40||391.5||391.5||391.5||391.5|0
1721124170000|2024-07-16 10:02:50|||||||||1643
1721124200000|2024-07-16 10:03:20|393.5|392.2|393.4|392.2|393.5|392.2|393.4|392.2|5
1721124220000|2024-07-16 10:03:40|||||||||1
1721124230000|2024-07-16 10:03:50|||||||||2529
1721124250000|2024-07-16 10:04:10|||||||||400
1721124260000|2024-07-16 10:04:20|||||||||9626
1721124280000|2024-07-16 10:04:40|||||||||510
1721124310000|2024-07-16 10:05:10|393.3|392.3|393.4|392.4|393.4|392.4|393.3|392.3|856
1721124330000|2024-07-16 10:05:30||392.5||392.5||392.5||392.5|21250
1721124360000|2024-07-16 10:06:00|||||||||480
1721124380000|2024-07-16 10:06:20|||||||||195
1721124410000|2024-07-16 10:06:50|||||||||506
1721124420000|2024-07-16 10:07:00|||||||||1169
1721124430000|2024-07-16 10:07:10||392.6||392.6||392.6||392.6|64
1721124440000|2024-07-16 10:07:20|393.2|392.9|393.2|392.5|393.2|392.9|393.2|392.5|203
1721124450000|2024-07-16 10:07:30|392.7|392.3|391.8|390.5|392.7|392.3|391.8|390.5|928
1721124460000|2024-07-16 10:07:40|||||||||210
1721124500000|2024-07-16 10:08:20|391.1|389.4|391.1|389.4|391.1|389.4|391.1|389.4|9319
1721124520000|2024-07-16 10:08:40|390.5|389.5|390.5|389.5|390.5|389.5|390.5|389.5|1729
1721124530000|2024-07-16 10:08:50||389.4||389.4||389.4||389.4|0
1721124540000|2024-07-16 10:09:00|||||||||76
1721124550000|2024-07-16 10:09:10|||||||||1733
1721124560000|2024-07-16 10:09:20|||||||||3
1721124590000|2024-07-16 10:09:50|||||||||4800
1721124600000|2024-07-16 10:10:00|||||||||300
1721124630000|2024-07-16 10:10:30|||||||||40
1721124650000|2024-07-16 10:10:50|||||||||1500
1721124690000|2024-07-16 10:11:30|||||||||60
1721124710000|2024-07-16 10:11:50|||||||||66
1721124730000|2024-07-16 10:12:10|390.4|389.5|390.4|389.5|390.4|389.5|390.4|389.5|1489
1721124740000|2024-07-16 10:12:20|390.9|390.1|390.4|389.5|391|390.1|390.4|389.5|3599
1721124750000|2024-07-16 10:12:30||389.4||389.4||389.4||389.4|0
1721124760000|2024-07-16 10:12:40|||||||||450
1721124780000|2024-07-16 10:13:00|||||||||5000
1721124800000|2024-07-16 10:13:20|390.3|389.5|390.3|389.5|390.3|389.5|390.3|389.5|1548
1721124810000|2024-07-16 10:13:30|390.4||390.4||390.4||390.4||651
1721124860000|2024-07-16 10:14:20|||||||||4
1721124870000|2024-07-16 10:14:30|||||||||1500
1721124880000|2024-07-16 10:14:40|||||||||2
1721124910000|2024-07-16 10:15:10|||||||||1500
1721124920000|2024-07-16 10:15:20|||||||||1800
1721124930000|2024-07-16 10:15:30|||||||||7995
1721124970000|2024-07-16 10:16:10|391|390.3|390.4|389.5|391.1|390.3|390.4|389.5|1675
1721124980000|2024-07-16 10:16:20|390.3||390.1||390.3||390.1||170
1721124990000|2024-07-16 10:16:30|390|388|389.7|388|390|388|389.7|388|360
1721125000000|2024-07-16 10:16:40|||||||||14
1721125010000|2024-07-16 10:16:50|389.8|388.1|390.1|388.1|390.1|388.1|389.8|388.1|1
1721125030000|2024-07-16 10:17:10|||||||||1177
1721125100000|2024-07-16 10:18:20|||||||||250
1721125160000|2024-07-16 10:19:20|||||||||640
1721125190000|2024-07-16 10:19:50||388.4||388.5||388.5||388.4|495
1721125210000|2024-07-16 10:20:10||388.6||388.6||388.6||388.6|0
1721125240000|2024-07-16 10:20:40|390|388.7|389.9|388.7|390.1|388.7|389.9|388.7|450
1721125250000|2024-07-16 10:20:50|||||||||1500
1721125270000|2024-07-16 10:21:10|||||||||12
1721125280000|2024-07-16 10:21:20|||||||||20
1721125290000|2024-07-16 10:21:30|||||||||120
1721125320000|2024-07-16 10:22:00|388.6|389.2|388.6|387.2|388.6|389.2|388.6|387.2|1304
1721125340000|2024-07-16 10:22:20|387.3|385.8|386.5|384.3|387.3|385.8|386.5|384.3|2576
1721125350000|2024-07-16 10:22:30|386||386||386||386||0
1721125360000|2024-07-16 10:22:40|||||||||58
1721125380000|2024-07-16 10:23:00||384.6||384.6||384.6||384.6|0
1721125390000|2024-07-16 10:23:10|||||||||1356
1721125400000|2024-07-16 10:23:20|385.9|384.7|386|384.7|386|384.7|385.8|384.7|4447
1721125410000|2024-07-16 10:23:30|385.2|383.5|385.8|383.6|385.8|383.6|384.8|383.5|1775
1721125420000|2024-07-16 10:23:40|385.7|383.7|385.7|383.7|385.7|383.7|385.7|383.7|1040
1721125450000|2024-07-16 10:24:10||384.9||384.7||384.9||384.7|4269
1721125470000|2024-07-16 10:24:30|385.6|383.7|385.3|383.7|385.6|383.7|385.3|383.7|223
1721125530000|2024-07-16 10:25:30|385.2||385.2||385.2||385.2||1721
1721125550000|2024-07-16 10:25:50|||||||||5
1721125570000|2024-07-16 10:26:10|385.1||385.1||385.1||385.1||0
1721125580000|2024-07-16 10:26:20|||||||||1551
1721125590000|2024-07-16 10:26:30|385|382.4|384.4|382.8|385|382.8|384.4|382.4|1069
1721125640000|2024-07-16 10:27:20|||||||||458
1721125680000|2024-07-16 10:28:00|||||||||2
1721125690000|2024-07-16 10:28:10|384.3||384.3||384.3||384.3||29
1721125730000|2024-07-16 10:28:50|||||||||29
1721125760000|2024-07-16 10:29:20|||||||||432
1721125780000|2024-07-16 10:29:40|||||||||143
1721125790000|2024-07-16 10:29:50|||||||||2103
1721125810000|2024-07-16 10:30:10|||||||||15
1721125820000|2024-07-16 10:30:20|||||||||26
1721125830000|2024-07-16 10:30:30||382.9||382.9||382.9||382.9|2607
1721125910000|2024-07-16 10:31:50|384.1||384.1||384.1||384.1||1770
1721125930000|2024-07-16 10:32:10|||||||||2
1721125950000|2024-07-16 10:32:30|||||||||1040
1721125960000|2024-07-16 10:32:40||383||383||383||383|1562
1721125990000|2024-07-16 10:33:10|383.5|382.3|383.5|382.3|383.5|382.3|383.5|382.3|368
1721126000000|2024-07-16 10:33:20|||||||||4097
1721126010000|2024-07-16 10:33:30|384.3|383.3|384.3|383.3|384.3|383.3|384.3|383.3|500
1721126080000|2024-07-16 10:34:40|||||||||1500
1721126100000|2024-07-16 10:35:00|383.8|383.1|383.6|383.2|383.8|383.2|383.6|383.1|2214
1721126110000|2024-07-16 10:35:10|384.3||384.3||384.3||384.3||59
1721126120000|2024-07-16 10:35:20|384.9|383.6|384.9|383.6|384.9|383.6|384.9|383.6|1114
1721126130000|2024-07-16 10:35:30|385.2|383.7|385.2|383.7|385.2|383.7|385.2|383.7|1034
1721126140000|2024-07-16 10:35:40|385.7|384.6|385.1|383.9|385.7|384.6|385.1|383.9|37346
1721126150000|2024-07-16 10:35:50|||||||||100
1721126180000|2024-07-16 10:36:20|||||||||4
1721126200000|2024-07-16 10:36:40|384.7|383.7|384.7|383.7|384.7|383.7|384.7|383.7|4227
1721126210000|2024-07-16 10:36:50|||||||||321
1721126250000|2024-07-16 10:37:30|384.6||384.7||384.7||384.2||1205
1721126260000|2024-07-16 10:37:40|385.7|384|385.6|384|385.7|384|385.6|384|1341
1721126270000|2024-07-16 10:37:50|385.5||385.5||385.5||385.5||0
1721126360000|2024-07-16 10:39:20|||||||||780
1721126380000|2024-07-16 10:39:40|||||||||1000
1721126390000|2024-07-16 10:39:50|385.4|384.1|385.4|384.1|385.4|384.1|385.4|384.1|258
1721126410000|2024-07-16 10:40:10||384.2||384.2||384.2||384.2|658
1721126430000|2024-07-16 10:40:30|384.7|382.7|384.5|382.7|384.7|382.7|384.5|382.7|1492
1721126440000|2024-07-16 10:40:40|||||||||1200
1721126460000|2024-07-16 10:41:00|384.3||384.3||384.3||384.3||804
1721126470000|2024-07-16 10:41:10|384.2||384.2||384.2||384.2||10
1721126480000|2024-07-16 10:41:20|384.1|382|383.3|382|384.1|382|383.3|382|397
1721126510000|2024-07-16 10:41:50|383.2||383.2||383.2||383.2||25
1721126540000|2024-07-16 10:42:20|382.1|380.1|381.6|380.1|382.1|380.1|381.6|380.1|419
1721126550000|2024-07-16 10:42:30|||||||||148
1721126560000|2024-07-16 10:42:40|381.5|380.3|381.5|380.3|381.5|380.3|381.5|380.3|0
1721126570000|2024-07-16 10:42:50|381.4||381.4||381.4||381.4||780
1721126580000|2024-07-16 10:43:00|||||||||300
1721126600000|2024-07-16 10:43:20||380.4||380.4||380.4||380.4|1
1721126610000|2024-07-16 10:43:30|||||||||26
1721126620000|2024-07-16 10:43:40|||||||||6
1721126630000|2024-07-16 10:43:50|||||||||26
1721126650000|2024-07-16 10:44:10|381.3||381.3||381.3||381.3||0
1721126670000|2024-07-16 10:44:30|||||||||6
1721126680000|2024-07-16 10:44:40|380.8|380.1|380.8|379.9|380.8|380.1|380.8|379.9|326
1721126690000|2024-07-16 10:44:50|||||||||20
1721126700000|2024-07-16 10:45:00|||||||||13
1721126710000|2024-07-16 10:45:10|380.7||380.7||380.7||380.7||0
1721126750000|2024-07-16 10:45:50|||||||||530
1721126760000|2024-07-16 10:46:00|||||||||2
1721126770000|2024-07-16 10:46:10|||||||||70
1721126780000|2024-07-16 10:46:20|380.6||380.6||380.6||380.6||0
1721126800000|2024-07-16 10:46:40|||||||||3953
1721126820000|2024-07-16 10:47:00|||||||||64
1721126830000|2024-07-16 10:47:10|||||||||601
1721126850000|2024-07-16 10:47:30|||||||||1000
1721126870000|2024-07-16 10:47:50|||||||||11312
1721126890000|2024-07-16 10:48:10|||||||||1040
1721126910000|2024-07-16 10:48:30|383.1|381.4|382.8|381.5|383.1|381.5|382.8|381.4|513
1721126920000|2024-07-16 10:48:40|382.1|381.4|381.6|380.9|382.1|381.4|381.6|380.9|1088
1721126950000|2024-07-16 10:49:10|383.1|381.6|382.7|381.4|383.1|381.6|382.7|381.4|1672
1721126960000|2024-07-16 10:49:20|||||||||303
1721126980000|2024-07-16 10:49:40|||||||||4
1721127020000|2024-07-16 10:50:20|381.8|380.2|381.7|380.8|381.8|380.8|381.7|380.2|560
1721127070000|2024-07-16 10:51:10|||||||||400
1721127080000|2024-07-16 10:51:20|||||||||286
1721127090000|2024-07-16 10:51:30|382.6|381.2|382.6|381.2|382.6|381.2|382.6|381.2|228
1721127100000|2024-07-16 10:51:40|382.5|381|382.5|381|382.5|381|382.5|381|6
1721127110000|2024-07-16 10:51:50|||||||||13086
1721127160000|2024-07-16 10:52:40|||||||||784
1721127240000|2024-07-16 10:54:00|||||||||6
1721127260000|2024-07-16 10:54:20|||||||||2505
1721127330000|2024-07-16 10:55:30|||||||||845
1721127350000|2024-07-16 10:55:50|||||||||13
1721127360000|2024-07-16 10:56:00|||||||||1177
1721127390000|2024-07-16 10:56:30|382.4|381.1|383.4|381.9|383.4|381.9|382.4|381.1|1585
1721127450000|2024-07-16 10:57:30|||||||||1500
1721127460000|2024-07-16 10:57:40|||||||||326
1721127510000|2024-07-16 10:58:30|||||||||3
1721127530000|2024-07-16 10:58:50|||||||||151
1721127570000|2024-07-16 10:59:30||382||382||382||382|0
1721127580000|2024-07-16 10:59:40|382.5|381.4|381.9|379.9|382.5|381.4|381.9|379.9|5294
1721127590000|2024-07-16 10:59:50|381.8|376.8|379.2|377.1|381.8|377.1|379.2|376.8|2831
1721127600000|2024-07-16 11:00:00|379|377|379.7|377.5|379.7|377.5|378.2|377|2020
1721127610000|2024-07-16 11:00:10|380.1|378|380.1|378.4|380.1|378.4|380.1|378|2617
1721127620000|2024-07-16 11:00:20|380||380||380||380||5455
1721127640000|2024-07-16 11:00:40|||||||||6966
1721127670000|2024-07-16 11:01:10|||||||||10095
1721127690000|2024-07-16 11:01:30|||||||||1300
1721127700000|2024-07-16 11:01:40|||||||||2029
1721127710000|2024-07-16 11:01:50|380.8|379|381|379.7|381|379.7|380.8|379|1140
1721127720000|2024-07-16 11:02:00|380.9||380.9||380.9||380.9||0
1721127740000|2024-07-16 11:02:20|380.2|379.4|380.2|379.4|380.2|379.4|380.2|379.4|2069
1721127750000|2024-07-16 11:02:30|380.9||380.9||380.9||380.9||390
1721127770000|2024-07-16 11:02:50|||||||||78
1721127800000|2024-07-16 11:03:20|||||||||25
1721127820000|2024-07-16 11:03:40|381.4|380.3|381.4|380.3|381.4|380.3|381.4|380.3|600
1721127850000|2024-07-16 11:04:10|||||||||1000
1721127860000|2024-07-16 11:04:20|||||||||1706
1721127870000|2024-07-16 11:04:30|||||||||227
1721127890000|2024-07-16 11:04:50|381.9|381|381.9|381.3|381.9|381.3|381.9|381|367
1721127900000|2024-07-16 11:05:00|382.8||382.8||382.8||382.8||1038
1721127910000|2024-07-16 11:05:10|||||||||27
1721127920000|2024-07-16 11:05:20|||||||||2
1721128050000|2024-07-16 11:07:30|382.4|381.2|382.4|381.2|382.4|381.2|382.4|381.2|1270
1721128060000|2024-07-16 11:07:40|382.1|381.3|382|381.3|382.1|381.3|382|381.3|280
1721128080000|2024-07-16 11:08:00||381.2||381.2||381.2||381.2|5
1721128090000|2024-07-16 11:08:10|381.9||381.9||381.9||381.9||0
1721128100000|2024-07-16 11:08:20|381.3|380.5|381.3|380.5|381.3|380.5|381.3|380.5|162
1721128120000|2024-07-16 11:08:40|||||||||5375
1721128140000|2024-07-16 11:09:00|381.2||381.2||381.2||381.2||1385
1721128150000|2024-07-16 11:09:10|381.1||381.1||381.1||381.1||0
1721128180000|2024-07-16 11:09:40|||||||||2
1721128200000|2024-07-16 11:10:00|381||381||381||381||0
1721128240000|2024-07-16 11:10:40|||||||||787
1721128250000|2024-07-16 11:10:50|380.4|379.5|380.4|379.5|380.4|379.5|380.4|379.5|1025
1721128260000|2024-07-16 11:11:00|381|380.1|381|380.1|381|380.1|381|380.1|399
1721128300000|2024-07-16 11:11:40|||||||||1028
1721128320000|2024-07-16 11:12:00|||||||||8164
1721128340000|2024-07-16 11:12:20|380.4|380.4|380.4|379.5|380.4|380.4|380.4|379.5|1596
1721128350000|2024-07-16 11:12:30|||||||||225
1721128360000|2024-07-16 11:12:40|||||||||10559
1721128390000|2024-07-16 11:13:10||379.6||379.6||379.6||379.6|0
1721128400000|2024-07-16 11:13:20||379.7||379.6||379.7||379.6|705
1721128410000|2024-07-16 11:13:30|||||||||919
1721128420000|2024-07-16 11:13:40|380.8|379.7|381.6|380.4|381.6|380.4|380.8|379.7|748
1721128500000|2024-07-16 11:15:00|381.5|380.5|381.5|380.5|381.5|380.5|381.5|380.5|697
1721128520000|2024-07-16 11:15:20||380.6||380.6||380.6||380.6|496
1721128560000|2024-07-16 11:16:00|||||||||230
1721128580000|2024-07-16 11:16:20|381.6||381.6||381.6||381.6||0
1721128620000|2024-07-16 11:17:00|381.5|380.7|380.7|379.8|381.5|380.7|380.7|379.8|2936
1721128630000|2024-07-16 11:17:10|||||||||49622
1721128650000|2024-07-16 11:17:30|||||||||783
1721128670000|2024-07-16 11:17:50|380|379|380|379|380|379|380|379|457
1721128700000|2024-07-16 11:18:20|||||||||785
1721128730000|2024-07-16 11:18:50|||||||||2634
1721128790000|2024-07-16 11:19:50|||||||||10
1721128860000|2024-07-16 11:21:00|||||||||5000
1721128870000|2024-07-16 11:21:10|||||||||389
1721128880000|2024-07-16 11:21:20|||||||||420
1721128900000|2024-07-16 11:21:40||379.1||379.1||379.1||379.1|470
1721128910000|2024-07-16 11:21:50||379||379||379||379|0
1721128930000|2024-07-16 11:22:10|||||||||1500
1721128960000|2024-07-16 11:22:40|||||||||2317
1721128970000|2024-07-16 11:22:50||379.1||379.1||379.1||379.1|0
1721128990000|2024-07-16 11:23:10|380.9|379.3|380.8|379.3|380.9|379.3|380.8|379.3|3956
1721129000000|2024-07-16 11:23:20||379.6||379.6||379.6||379.6|0
1721129040000|2024-07-16 11:24:00|380.7|379.7|380.1|379.1|380.7|379.7|380.1|379.1|1510
1721129050000|2024-07-16 11:24:10|||||||||261
1721129060000|2024-07-16 11:24:20|380||380||380||380||1075
1721129080000|2024-07-16 11:24:40|379.4|378.8|378.9|378.1|379.4|378.8|378.6|378.1|2586
1721129090000|2024-07-16 11:24:50|||||||||7313
1721129100000|2024-07-16 11:25:00|379|378.2|379|378.3|379|378.3|379|378.2|1828
1721129120000|2024-07-16 11:25:20|||||||||5000
1721129140000|2024-07-16 11:25:40|379.2|378.4|379.2|378.4|379.2|378.4|379.2|378.4|3282
1721129180000|2024-07-16 11:26:20|379.1|378.3|379.1|378.3|379.1|378.3|379.1|378.3|736
1721129190000|2024-07-16 11:26:30|||||||||1708
1721129210000|2024-07-16 11:26:50||378.8||378.3||378.8||378.3|688
1721129220000|2024-07-16 11:27:00|378.5|377.8|378.8|377.9|378.8|377.9|378.2|377.8|1379
1721129250000|2024-07-16 11:27:30|379||378.8||379||378.8||0
1721129260000|2024-07-16 11:27:40|379||379||379||379||0
1721129280000|2024-07-16 11:28:00|378.9|378|378.9|378|378.9|378|378.9|378|6189
1721129290000|2024-07-16 11:28:10||377.9||377.9||377.9||377.9|111
1721129310000|2024-07-16 11:28:30|||||||||1
1721129330000|2024-07-16 11:28:50|378.5|377.4|378.2|377.1|378.5|377.4|378.2|377.1|2489
1721129340000|2024-07-16 11:29:00|||||||||77
1721129360000|2024-07-16 11:29:20|||||||||3159
1721129370000|2024-07-16 11:29:30|||||||||525
1721129410000|2024-07-16 11:30:10|||||||||1931
1721129420000|2024-07-16 11:30:20|378.5|377.3|378.5|377.4|378.5|377.4|378.5|377.3|751
1721129450000|2024-07-16 11:30:50|378.2||378.2||378.2||378.2||1488
1721129460000|2024-07-16 11:31:00|||||||||6581
1721129470000|2024-07-16 11:31:10|||||||||66
1721129490000|2024-07-16 11:31:30|377.3|376.5|377.3|376.5|377.3|376.5|377.3|376.5|1351
1721129500000|2024-07-16 11:31:40|377.8|376.6|377.8|376.6|377.8|376.6|377.8|376.6|1288
1721129520000|2024-07-16 11:32:00|||||||||30
1721129540000|2024-07-16 11:32:20|||||||||1600
1721129550000|2024-07-16 11:32:30|||||||||25
1721129580000|2024-07-16 11:33:00|||||||||820
1721129590000|2024-07-16 11:33:10|377.7||377.7||377.7||377.7||0
1721129610000|2024-07-16 11:33:30|377.6||377.6||377.6||377.6||848
1721129660000|2024-07-16 11:34:20|||||||||9
1721129690000|2024-07-16 11:34:50|376.4|375.5|376.3|375.2|376.4|375.5|376.3|375.2|918
1721129700000|2024-07-16 11:35:00|376||376||376||376||0
1721129710000|2024-07-16 11:35:10|375.7||375.7||375.7||375.7||2500
1721129720000|2024-07-16 11:35:20|375.5|374.9|375.5|374.9|375.5|374.9|375.5|374.9|1375
1721129770000|2024-07-16 11:36:10|||||||||4151
1721129780000|2024-07-16 11:36:20||375||375||375||375|375
1721129790000|2024-07-16 11:36:30|375.3|374.5|375.3|374.5|375.3|374.5|375.3|374.5|39
1721129800000|2024-07-16 11:36:40|375.4|374.9|375.4|374.8|375.4|374.9|375.4|374.8|811
1721129820000|2024-07-16 11:37:00|||||||||11
1721129830000|2024-07-16 11:37:10|374|373.4|374|373.1|374|373.4|373.3|373|8547
1721129850000|2024-07-16 11:37:30|||||||||129
1721129860000|2024-07-16 11:37:40|374.3|373.7|374.3|373.7|374.3|373.7|374.3|373.7|5620
1721129870000|2024-07-16 11:37:50|373.8|373.6|373.8|373.1|373.8|373.6|373.7|373.1|495
1721129880000|2024-07-16 11:38:00||372.8||372.9||372.9||372.8|0
1721129890000|2024-07-16 11:38:10|||||||||1000
1721130000000|2024-07-16 11:40:00|||||||||2431
1721130030000|2024-07-16 11:40:30|||||||||3
1721130040000|2024-07-16 11:40:40|||||||||3003
1721130060000|2024-07-16 11:41:00||373.1||373.1||373.1||373.1|0
1721130080000|2024-07-16 11:41:20|||||||||749
1721130100000|2024-07-16 11:41:40|374.4|373.5|375|374|375|374|374.4|373.5|819
1721130130000|2024-07-16 11:42:10|374.9|373.5|374.2|373.5|374.9|373.5|374.2|373.4|404
1721130140000|2024-07-16 11:42:20|||||||||629
1721130160000|2024-07-16 11:42:40||373.6||373.6||373.6||373.6|0
1721130180000|2024-07-16 11:43:00||373.8||373.8||373.8||373.8|17
1721130190000|2024-07-16 11:43:10|373.8|373.6|373.6|373.1|373.8|373.6|373.6|373.1|2189
1721130220000|2024-07-16 11:43:40|||||||||1338
1721130230000|2024-07-16 11:43:50|||||||||3129
1721130260000|2024-07-16 11:44:20|373.3|372.6|373.4|372.6|373.4|372.6|373.3|372.6|670
1721130270000|2024-07-16 11:44:30|373.1||373.1||373.1||373.1||0
1721130280000|2024-07-16 11:44:40|372.9|372|372.9|371.6|372.9|372|372.9|371.6|322
1721130290000|2024-07-16 11:44:50||371.8||371.8||371.8||371.8|1233
1721130310000|2024-07-16 11:45:10|372.8||372.8||372.8||372.8||0
1721130320000|2024-07-16 11:45:20|||||||||99
1721130330000|2024-07-16 11:45:30|||||||||650
1721130340000|2024-07-16 11:45:40|||||||||1000
1721130360000|2024-07-16 11:46:00|||||||||1040
1721130370000|2024-07-16 11:46:10||372||372||372||372|2
1721130400000|2024-07-16 11:46:40|||||||||5
1721130440000|2024-07-16 11:47:20||372.1||372.1||372.1||372.1|5850
1721130450000|2024-07-16 11:47:30|||||||||399
1721130460000|2024-07-16 11:47:40|372.7|372.2|372.7|371.9|372.7|372.2|372.3|371.8|2301
1721130480000|2024-07-16 11:48:00|||||||||648
1721130500000|2024-07-16 11:48:20|372.8|371.5|372.4|371.8|372.8|371.8|372.4|371.5|18735
1721130540000|2024-07-16 11:49:00||371.9||371.9||371.9||371.9|672
1721130550000|2024-07-16 11:49:10|372.3|371.6|372.2|371.6|372.3|371.6|372.2|371.6|434
1721130560000|2024-07-16 11:49:20|372.1|371.5|372.1|371.5|372.1|371.5|372.1|371.5|470
1721130590000|2024-07-16 11:49:50|||||||||100
1721130600000|2024-07-16 11:50:00|||||||||255
1721130630000|2024-07-16 11:50:30|||||||||10
1721130640000|2024-07-16 11:50:40|||||||||7268
1721130670000|2024-07-16 11:51:10|||||||||5000
1721130690000|2024-07-16 11:51:30|||||||||1800
1721130720000|2024-07-16 11:52:00|||||||||533
1721130770000|2024-07-16 11:52:50|||||||||1077
1721130800000|2024-07-16 11:53:20|||||||||886
1721130820000|2024-07-16 11:53:40|||||||||1479
1721130920000|2024-07-16 11:55:20|372.7|371.6|372.5|371.5|372.7|372.1|372.5|371.5|1759
1721130930000|2024-07-16 11:55:30|372.4||372.4||372.4||372.4||0
1721130950000|2024-07-16 11:55:50|372.3||372.3||372.3||372.3||697
1721130960000|2024-07-16 11:56:00|||||||||1742
1721130980000|2024-07-16 11:56:20|372.2|373.1|374.7|373.4|374.7|373.4|372.2|373.1|1500
1721130990000|2024-07-16 11:56:30|373.9|373|373.5|373|373.9|373|373.5|373|381
1721131000000|2024-07-16 11:56:40|374.4|373.3|372.5|371.6|374.4|373.3|372.5|371.6|3520
1721131010000|2024-07-16 11:56:50|372.2|371.3|372.2|371.3|372.2|371.3|372.2|371.3|1237
1721131020000|2024-07-16 11:57:00|372.1|371.4|372.1|371.5|372.1|371.5|371.9|371.4|1010
1721131030000|2024-07-16 11:57:10|372.5|371.6|372.5|371.7|372.5|371.7|372.5|371.6|893
1721131040000|2024-07-16 11:57:20|371.7|371.5|371.2|370.5|372.1|371.6|370.8|370.4|9662
1721131050000|2024-07-16 11:57:30|||||||||1043
1721131070000|2024-07-16 11:57:50|371||371||371||371||825
1721131080000|2024-07-16 11:58:00|371.4||371.4||371.4||371.4||1667
1721131100000|2024-07-16 11:58:20||370.9||370.9||370.9||370.9|88
1721131120000|2024-07-16 11:58:40|||||||||128000
1721131130000|2024-07-16 11:58:50|||||||||5
1721131150000|2024-07-16 11:59:10|371.5|371.6|372.3|371.6|372.4|371.6|371.5|371.6|4197
1721131190000|2024-07-16 11:59:50|||||||||1000
1721131200000|2024-07-16 12:00:00|||||||||84
1721131210000|2024-07-16 12:00:10|||||||||3030
1721131260000|2024-07-16 12:01:00|||||||||684
1721131290000|2024-07-16 12:01:30|372.2||372.2||372.2||372.2||1789
1721131310000|2024-07-16 12:01:50|373|372.5|373.8|372.7|373.8|372.7|373|372.5|1344
1721131320000|2024-07-16 12:02:00|||||||||241
1721131330000|2024-07-16 12:02:10|374.1|372.9|374.1|372.9|374.1|372.9|374.1|372.9|0
1721131370000|2024-07-16 12:02:50||373.1||373.1||373.1||373.1|0
1721131420000|2024-07-16 12:03:40|375.4|373.2|375.4|373.2|375.4|373.2|375.4|373.2|0
1721131430000|2024-07-16 12:03:50|375|373.3|374.8|373.7|375|373.7|374.8|373.3|3527
1721131440000|2024-07-16 12:04:00|375|373.9|375.2|373.9|375.2|373.9|375|373.9|791
1721131490000|2024-07-16 12:04:50||374||374||374||374|5643
1721131510000|2024-07-16 12:05:10|||||||||377
1721131520000|2024-07-16 12:05:20|||||||||2438
1721131580000|2024-07-16 12:06:20|||||||||1000
1721131600000|2024-07-16 12:06:40|||||||||50
1721131610000|2024-07-16 12:06:50|375.1|374.1|375.1|374.1|375.1|374.1|375.1|374.1|1029
1721131620000|2024-07-16 12:07:00|375.2|374.2|375.2|374.2|375.2|374.2|375.2|374.2|0
1721131640000|2024-07-16 12:07:20|375.1|375.1|375.2|374.5|375.2|375.1|375.1|374.5|63
1721131670000|2024-07-16 12:07:50|||||||||187
1721131690000|2024-07-16 12:08:10|374.8|374.2|375.2|374.5|375.2|374.5|374.8|374.2|4754
1721131700000|2024-07-16 12:08:20|||||||||3824
1721131710000|2024-07-16 12:08:30|375.1||375.1||375.1||375.1||1500
1721131740000|2024-07-16 12:09:00|||||||||1000
1721131760000|2024-07-16 12:09:20|375||375||375||375||776
1721131810000|2024-07-16 12:10:10|374.7|373.9|374.7|373.9|374.7|373.9|374.7|373.9|178
1721131820000|2024-07-16 12:10:20|373.8|373.1|373.7|372.4|373.8|373.1|373.7|372.3|691
1721131840000|2024-07-16 12:10:40|||||||||2
1721131850000|2024-07-16 12:10:50||372.5||372.6||372.6||372.5|7543
1721131870000|2024-07-16 12:11:10|||||||||500
1721131890000|2024-07-16 12:11:30||373||373||373||373|803
1721131920000|2024-07-16 12:12:00|373.4|372.6|373.4|372.6|373.4|372.6|373.4|372.6|393
1721131940000|2024-07-16 12:12:20|||||||||266
1721131970000|2024-07-16 12:12:50|||||||||3086
1721132020000|2024-07-16 12:13:40|||||||||260
1721132030000|2024-07-16 12:13:50|372.5|371.6|372.5|371.6|372.5|371.6|372.5|371.6|524
1721132040000|2024-07-16 12:14:00|||||||||76
1721132050000|2024-07-16 12:14:10|||||||||4255
1721132060000|2024-07-16 12:14:20|372.4||372.4||372.4||372.4||370
1721132180000|2024-07-16 12:16:20|||||||||167
1721132190000|2024-07-16 12:16:30|||||||||450
1721132200000|2024-07-16 12:16:40|||||||||3
1721132220000|2024-07-16 12:17:00||371.7||371.7||371.7||371.7|1094
1721132230000|2024-07-16 12:17:10|||||||||1335
1721132310000|2024-07-16 12:18:30|372|372|372|371.6|372|372|372|371.6|772
1721132320000|2024-07-16 12:18:40|371.6|371.1|371.6|371.1|371.6|371.1|371.6|371.1|393
1721132340000|2024-07-16 12:19:00|||||||||36
1721132390000|2024-07-16 12:19:50|371.8|371.2|371.6|371.2|371.8|371.2|371.6|371.2|590
1721132400000|2024-07-16 12:20:00|||||||||1350
1721132410000|2024-07-16 12:20:10|372|371.3|372|371.3|372|371.3|372|371.3|456
1721132450000|2024-07-16 12:20:50|||||||||407
1721132460000|2024-07-16 12:21:00|||||||||200
1721132520000|2024-07-16 12:22:00|||||||||17
1721132540000|2024-07-16 12:22:20|||||||||26
1721132550000|2024-07-16 12:22:30|||||||||9360
1721132570000|2024-07-16 12:22:50|||||||||3
1721132580000|2024-07-16 12:23:00|||||||||1800
1721132610000|2024-07-16 12:23:30|||||||||1038
1721132620000|2024-07-16 12:23:40|||||||||334
1721132640000|2024-07-16 12:24:00|371.9|371|371.4|371|371.9|371|371.4|371|1526
1721132650000|2024-07-16 12:24:10|371.5||371.6||371.6||371.5||0
1721132660000|2024-07-16 12:24:20|371.7||371.7||371.7||371.7||0
1721132700000|2024-07-16 12:25:00|371.2|370.7|370.9|370|371.2|370.7|370.9|370|1682
1721132710000|2024-07-16 12:25:10|370.8|368.4|369.5|368.4|370.8|368.4|369.5|368.4|10672
1721132720000|2024-07-16 12:25:20|369.6|368.5|370|369.2|370|369.2|369.6|368.5|1564
1721132730000|2024-07-16 12:25:30|369.8|368.8|369.8|368.8|369.8|368.8|369.8|368.8|6461
1721132740000|2024-07-16 12:25:40|||||||||2
1721132750000|2024-07-16 12:25:50|369.9|368.9|369.9|369.1|369.9|369.1|369.9|368.9|2620
1721132760000|2024-07-16 12:26:00|||||||||50
1721132770000|2024-07-16 12:26:10|||||||||10000
1721132780000|2024-07-16 12:26:20|370.3|369.6|370.3|369.6|370.3|369.6|370.3|369.6|844
1721132790000|2024-07-16 12:26:30|370.7||370.7||370.7||370.7||15
1721132800000|2024-07-16 12:26:40|||||||||3
1721132840000|2024-07-16 12:27:20|||||||||2
1721132870000|2024-07-16 12:27:50|370.6||370.6||370.6||370.6||3
1721132880000|2024-07-16 12:28:00|||||||||1339
1721132900000|2024-07-16 12:28:20||370||370||370||370|4600
1721132910000|2024-07-16 12:28:30|370.3|369.6|372|370.3|372|370.3|370.3|369.6|1975
1721132920000|2024-07-16 12:28:40|372.4|370.6|373.6|371.9|374.7|371.9|372.4|370.6|814
1721132940000|2024-07-16 12:29:00|375.6|372|375.7|373|376.9|373.1|375.6|372|2477
1721132980000|2024-07-16 12:29:40|||||||||134
1721132990000|2024-07-16 12:29:50||373.1||373.1||373.1||373.1|0
1721133000000|2024-07-16 12:30:00|372|369.6|371.9|369.6|372|369.6|371.9|369.6|1377
1721133010000|2024-07-16 12:30:10|375.7|369.7|375.7|370.1|375.7|370.1|375.7|369.7|3573
1721133020000|2024-07-16 12:30:20|375.6|370.2|375.4|371.3|375.6|371.3|375.4|370.2|1091
1721133050000|2024-07-16 12:30:50|375.3|373.5|375.3|373.5|375.3|373.5|375.3|373.5|765
1721133060000|2024-07-16 12:31:00|375.2||375.2||375.2||375.2||26
1721133080000|2024-07-16 12:31:20|||||||||662
1721133090000|2024-07-16 12:31:30|||||||||9830
1721133100000|2024-07-16 12:31:40|||||||||211
1721133120000|2024-07-16 12:32:00|374.6|371.4|374.1|372.1|374.6|372.1|374.1|371.4|2938
1721133130000|2024-07-16 12:32:10|374.2||374.2||374.2||374.2||0
1721133140000|2024-07-16 12:32:20|374.1|372.5|372.8|371.5|374.1|372.5|372.8|371.5|226
1721133150000|2024-07-16 12:32:30|372.5|371.7|372.7|371.7|372.8|372.2|372.5|371.7|4005
1721133170000|2024-07-16 12:32:50|372.5||372.5||372.5||372.5||133
1721133180000|2024-07-16 12:33:00|372.2|371.2|371.7|371.2|372.2|371.2|371.7|371.2|91
1721133210000|2024-07-16 12:33:30|371.5|370.2|371.5|370.2|371.5|370.2|371.5|370.2|1738
1721133220000|2024-07-16 12:33:40|371.2|370.4|371.2|370.4|371.2|370.4|371.2|370.4|436
1721133240000|2024-07-16 12:34:00||370.8||370.8||370.8||370.8|6563
1721133250000|2024-07-16 12:34:10|371.1|369.5|371|369.5|371.1|369.5|371|369.5|326
1721133280000|2024-07-16 12:34:40|370.9||370.9||370.9||370.9||0
1721133320000|2024-07-16 12:35:20|||||||||1000
1721133400000|2024-07-16 12:36:40|||||||||1207
1721133420000|2024-07-16 12:37:00||369.7||369.7||369.7||369.7|0
1721133450000|2024-07-16 12:37:30|||||||||2681
1721133460000|2024-07-16 12:37:40|371|369.8|370.1|369.5|371|370.3|370.1|369.5|273
1721133470000|2024-07-16 12:37:50|371|369.7|371|370|371|370|371|369.7|876
1721133480000|2024-07-16 12:38:00|||||||||300
1721133550000|2024-07-16 12:39:10|||||||||497
1721133560000|2024-07-16 12:39:20|370.3|369.7|369.1|368|370.3|369.7|369.1|368|658
1721133570000|2024-07-16 12:39:30|368.8|368.6|368.7|368|368.8|368.6|368.7|368|3
1721133580000|2024-07-16 12:39:40|368.3|367.2|368.3|367.2|368.3|367.2|368.3|367.2|320
1721133590000|2024-07-16 12:39:50|368.2|367.8|367.9|367|368.2|367.8|367.9|367|2704
1721133600000|2024-07-16 12:40:00|367.8|366.9|367.6|366.6|367.8|366.9|367.6|366.5|2
1721133610000|2024-07-16 12:40:10|367.4|366.2|368.1|367.2|368.1|367.2|367.1|366.2|694
1721133620000|2024-07-16 12:40:20|368.7|367.8|369.1|368.2|369.5|368.7|368.7|367.8|1506
1721133640000|2024-07-16 12:40:40|369.4|368.3|370|368.3|370|368.3|369.4|368.3|0
1721133650000|2024-07-16 12:40:50|369.9|368.5|369.3|368.2|369.9|368.7|369.3|368.2|1755
1721133670000|2024-07-16 12:41:10|369.2|367.8|369.3|368|369.3|368|369|367.8|307
1721133680000|2024-07-16 12:41:20|369.6||369.5||369.6||369.5||21
1721133690000|2024-07-16 12:41:30|369.4||369.4||369.4||369.4||0
1721133700000|2024-07-16 12:41:40|369.5|368.7|369.5|368.7|369.5|368.7|369.5|368.7|51
1721133710000|2024-07-16 12:41:50|||||||||3904
1721133750000|2024-07-16 12:42:30|369.8|369.2|369.8|369.2|369.8|369.2|369.8|369.2|740
1721133760000|2024-07-16 12:42:40|370.5|369.5|370.5|369.5|370.5|369.5|370.5|369.5|470
1721133770000|2024-07-16 12:42:50|371.2|370|371.2|370.3|371.2|370.3|371.2|370|27
1721133780000|2024-07-16 12:43:00|371.6|370.4|372.2|370.4|372.2|370.4|371.6|370.4|3876
1721133840000|2024-07-16 12:44:00|||||||||2
1721133870000|2024-07-16 12:44:30|||||||||59
1721133880000|2024-07-16 12:44:40||370.6||370.6||370.6||370.6|2
1721133890000|2024-07-16 12:44:50||370.9||371.1||371.1||370.9|433
1721133900000|2024-07-16 12:45:00||371.2||371.3||371.3||371.2|0
1721133920000|2024-07-16 12:45:20|||||||||607
1721133930000|2024-07-16 12:45:30|370.9|369.5|370.7|369.5|370.9|369.5|370.7|369.5|500
1721133940000|2024-07-16 12:45:40||369.6||369.6||369.6||369.6|703
1721133950000|2024-07-16 12:45:50||369.5||369.5||369.5||369.5|0
1721134010000|2024-07-16 12:46:50|||||||||2
1721134020000|2024-07-16 12:47:00|||||||||120
1721134040000|2024-07-16 12:47:20|||||||||1000
1721134060000|2024-07-16 12:47:40||370||370||370||370|0
1721134070000|2024-07-16 12:47:50|||||||||82
1721134080000|2024-07-16 12:48:00|371.3|370.1|371.3|370.5|371.3|370.5|371.2|370.1|438
1721134090000|2024-07-16 12:48:10||370.6||370.6||370.6||370.6|0
1721134100000|2024-07-16 12:48:20|371.9|371.1|370.8|369.9|371.9|371.1|370.8|369.4|1706
1721134110000|2024-07-16 12:48:30|370.7|370|371.1|370.4|371.2|370.6|370.5|369.9|5012
1721134120000|2024-07-16 12:48:40|||||||||482
1721134140000|2024-07-16 12:49:00|371.2|368.7|370.2|368.7|371.2|368.7|370.2|368.7|468
1721134160000|2024-07-16 12:49:20|370.1||370.1||370.1||370.1||1
1721134210000|2024-07-16 12:50:10|||||||||2088
1721134220000|2024-07-16 12:50:20||368.9||368.9||368.9||368.9|0
1721134240000|2024-07-16 12:50:40|||||||||2
1721134260000|2024-07-16 12:51:00|370.3|369|370.3|369.5|370.3|369.5|370.3|369|1756
1721134270000|2024-07-16 12:51:10|369.5|368.4|370.3|369.3|370.3|369.3|369.5|368.4|7375
1721134280000|2024-07-16 12:51:20|368.8|369.4|369.1|368|369.1|369.4|368.8|366.7|1253
1721134290000|2024-07-16 12:51:30||367.9||368||368||367.9|0
1721134320000|2024-07-16 12:52:00|||||||||16
1721134390000|2024-07-16 12:53:10|||||||||10
1721134400000|2024-07-16 12:53:20||368.1||368.1||368.1||368.1|2
1721134410000|2024-07-16 12:53:30|369.6|368.7|370.3|369.3|370.3|369.3|369.6|368.7|1573
1721134450000|2024-07-16 12:54:10|||||||||25
1721134470000|2024-07-16 12:54:30||369.4||369.5||369.5||369.4|1577
1721134490000|2024-07-16 12:54:50|||||||||3130
1721134510000|2024-07-16 12:55:10||369.6||369.6||369.6||369.6|475
1721134530000|2024-07-16 12:55:30|370.6|369.9|370.6|369.9|370.6|369.9|370.6|369.9|1305
1721134540000|2024-07-16 12:55:40|||||||||10000
1721134570000|2024-07-16 12:56:10|371.2|370.2|371.4|370.3|371.4|370.3|371.2|370.2|477
1721134590000|2024-07-16 12:56:30|371.5|370.7|371.5|370.7|371.5|370.7|371.5|370.7|0
1721134600000|2024-07-16 12:56:40|371.1|370.9|371.1|370.1|371.1|371|371.1|370.1|371
1721134610000|2024-07-16 12:56:50|373.6|371.9|373.6|372|373.6|372|373.6|371.9|497
1721134620000|2024-07-16 12:57:00|373.5||373.5||373.5||373.5||0
1721134640000|2024-07-16 12:57:20|||||||||2
1721134660000|2024-07-16 12:57:40|||||||||13
1721134720000|2024-07-16 12:58:40|373.4||373||373.4||373||0
1721134750000|2024-07-16 12:59:10|||||||||3106
1721134760000|2024-07-16 12:59:20|373.2|372.1|373.2|372.5|373.2|372.5|373.2|372.1|858
1721134770000|2024-07-16 12:59:30|373.5|372.7|373.5|372.7|373.5|372.7|373.5|372.7|469
1721134790000|2024-07-16 12:59:50|373|372.5|373|372.5|373|372.5|373|372.5|113
1721134800000|2024-07-16 13:00:00|373.6|372.7|373.6|372.7|373.6|372.7|373.6|372.7|618
1721134810000|2024-07-16 13:00:10||373||373||373||373|1000
1721134820000|2024-07-16 13:00:20|374.6|373.4|375.2|373.6|375.2|373.6|374.6|373.4|25
1721134830000|2024-07-16 13:00:30||373.9||374.2||374.2||373.9|40
1721134840000|2024-07-16 13:00:40|||||||||500
1721134850000|2024-07-16 13:00:50|||||||||1016
1721134860000|2024-07-16 13:01:00|376.3|374.6|377.1|376|377.1|376|376.3|374.6|25
1721134880000|2024-07-16 13:01:20|377.3||377.3||377.3||377.3||0
1721134890000|2024-07-16 13:01:30|377.6|376.2|377.6|376.7|377.6|376.7|377.6|376.2|2636
1721134930000|2024-07-16 13:02:10|377.3|376.3|377.3|376.3|377.3|376.3|377.3|376.3|9406
1721134940000|2024-07-16 13:02:20|377||377||377||377||0
1721134960000|2024-07-16 13:02:40|376.9|376|376.9|376|376.9|376|376.9|376|554
1721134970000|2024-07-16 13:02:50|376.6||376.6||376.6||376.6||100
1721135000000|2024-07-16 13:03:20|377.5|376.6|376.4|375.8|377.5|376.6|376.4|375.8|3276
1721135010000|2024-07-16 13:03:30|376.3|375.3|376.3|375.3|376.3|375.3|376.3|375.3|773
1721135020000|2024-07-16 13:03:40|376.1|375.8|376|375.8|376.1|375.8|376|375.3|262
1721135030000|2024-07-16 13:03:50|375.9||376.4||376.4||375.9||1921
1721135120000|2024-07-16 13:05:20|||||||||275
1721135130000|2024-07-16 13:05:30||375.5||375.8||375.8||375.5|182
1721135140000|2024-07-16 13:05:40|376.3|375.5|376.3|375.5|376.3|375.5|376.3|375.5|321
1721135170000|2024-07-16 13:06:10|||||||||1850
1721135190000|2024-07-16 13:06:30|||||||||21
1721135250000|2024-07-16 13:07:30|376.1|375.6|376.3|375.5|376.3|375.6|376.1|375.5|1280
1721135260000|2024-07-16 13:07:40|||||||||2787
1721135270000|2024-07-16 13:07:50|376.6|375.7|376.6|375.8|376.6|375.8|376.6|375.7|727
1721135280000|2024-07-16 13:08:00|||||||||7
1721135340000|2024-07-16 13:09:00|||||||||250
1721135350000|2024-07-16 13:09:10|||||||||10
1721135400000|2024-07-16 13:10:00|||||||||1500
1721135410000|2024-07-16 13:10:10|||||||||1924
1721135460000|2024-07-16 13:11:00|376.7|376.2|376.7|376.2|376.7|376.2|376.7|376.2|186
1721135470000|2024-07-16 13:11:10|376.9|375.9|377.2|376.4|377.2|376.4|376.9|375.9|5543
1721135490000|2024-07-16 13:11:30|377.1||377.1||377.1||377.1||0
1721135580000|2024-07-16 13:13:00|||||||||1055
1721135600000|2024-07-16 13:13:20|376.9|376.7|376.9|376.4|376.9|376.7|376.9|376.4|100
1721135680000|2024-07-16 13:14:40|377.3||377.3||377.3||377.3||244
1721135690000|2024-07-16 13:14:50|||||||||84
1721135710000|2024-07-16 13:15:10|377|376.2|377|376.2|377|376.2|377|376.2|559
1721135730000|2024-07-16 13:15:30|||||||||700
1721135740000|2024-07-16 13:15:40|||||||||213
1721135770000|2024-07-16 13:16:10|376.3|375.7|375.6|374.6|376.3|375.7|375|374.6|1789
1721135790000|2024-07-16 13:16:30|375.4||375.4||375.4||375.4||1821
1721135800000|2024-07-16 13:16:40|375.3||375.4||375.4||375.3||176
1721135820000|2024-07-16 13:17:00|||||||||2
1721135840000|2024-07-16 13:17:20|||||||||3106
1721135880000|2024-07-16 13:18:00|374.8|374.3|374.5|374|374.8|374.3|374.5|374|1835
1721135890000|2024-07-16 13:18:10|374.6|373.6|374.6|373.6|374.8|373.6|374.2|373.6|513
1721135900000|2024-07-16 13:18:20|374.5||374.5||374.5||374.5||1016
1721135910000|2024-07-16 13:18:30|||||||||1000
1721135920000|2024-07-16 13:18:40|374.4|374.1|374.4|373.6|374.4|374.1|374.4|373.6|9
1721135940000|2024-07-16 13:19:00|||||||||535
1721135980000|2024-07-16 13:19:40|373.5|372.6|373.5|372.1|373.5|372.6|373.5|372.1|931
1721136000000|2024-07-16 13:20:00|373.4||373.4||373.4||373.4||0
1721136010000|2024-07-16 13:20:10|||||||||500
1721136020000|2024-07-16 13:20:20|||||||||250
1721136040000|2024-07-16 13:20:40|373.3||373.2||373.3||373.2||0
1721136080000|2024-07-16 13:21:20|373.1||372.8||373.1||372.8||0
1721136130000|2024-07-16 13:22:10|373.3|372.2|373.2|372.1|373.3|372.2|373.2|372.1|1375
1721136140000|2024-07-16 13:22:20|373.1||373.1||373.1||373.1||0
1721136150000|2024-07-16 13:22:30|372.7|371.8|372.8|371.9|372.8|371.9|372.6|371.8|448
1721136170000|2024-07-16 13:22:50|373.3|372|373.3|372.3|373.3|372.3|373.3|372|1264
1721136190000|2024-07-16 13:23:10|||||||||500
1721136230000|2024-07-16 13:23:50|||||||||2500
1721136330000|2024-07-16 13:25:30|||||||||241
1721136340000|2024-07-16 13:25:40|373.5|372.6|373.5|372.6|373.5|372.6|373.5|372.6|128
1721136410000|2024-07-16 13:26:50|373.4|372.7|374.6|373.5|374.6|373.5|373.4|372.7|2215
1721136470000|2024-07-16 13:27:50|||||||||1057
1721136480000|2024-07-16 13:28:00|374.5||374.5||374.5||374.5||13
1721136490000|2024-07-16 13:28:10|374.4||374.4||374.4||374.4||150
1721136510000|2024-07-16 13:28:30|||||||||1923
1721136530000|2024-07-16 13:28:50|374.9|374|374.9|374|374.9|374|374.9|374|1053
1721136560000|2024-07-16 13:29:20|||||||||1067
1721136600000|2024-07-16 13:30:00|375.8|374.2|376.2|374.4|376.2|374.4|375.8|374.2|107
1721136620000|2024-07-16 13:30:20|376.1|374.6|376.1|374.6|376.1|374.6|376.1|374.6|10
1721136630000|2024-07-16 13:30:30||374.7||374.7||374.7||374.7|0
1721136640000|2024-07-16 13:30:40||374.8||374.8||374.8||374.8|5291
1721136670000|2024-07-16 13:31:10|||||||||5
1721136690000|2024-07-16 13:31:30|376.3|375.2|376.3|375.2|376.3|375.2|376.3|375.2|8
1721136700000|2024-07-16 13:31:40|376.4|375.3|376.4|375.4|376.4|375.4|376.4|375.3|27
1721136710000|2024-07-16 13:31:50|||||||||2400
1721136750000|2024-07-16 13:32:30|376.3|375.7|376.1|375.4|376.3|375.9|376.1|375.4|1386
1721136760000|2024-07-16 13:32:40|376.4|375.5|376.4|375.5|376.4|375.5|376.4|375.5|84
1721136800000|2024-07-16 13:33:20|375.9|375.1|375.9|375.1|375.9|375.1|375.9|375.1|690
1721136810000|2024-07-16 13:33:30|375.7|375.2|376.6|376|376.6|376|375.7|375.2|6721
1721136820000|2024-07-16 13:33:40|376.9|376.4|377.3|376.4|377.3|376.4|376.9|376.4|501
1721136850000|2024-07-16 13:34:10|378.5|376.5|378.5|377|378.5|377|378.5|376.5|504
1721136860000|2024-07-16 13:34:20|376.9|376.2|376.9|376.2|376.9|376.2|376.9|376.2|1261
1721136870000|2024-07-16 13:34:30|376.8|375.4|376.2|375.5|376.8|375.5|376.2|375.4|2974
1721136890000|2024-07-16 13:34:50|376.8|375.7|376.8|375.9|376.8|375.9|376.8|375.7|788
1721136930000|2024-07-16 13:35:30|||||||||875
1721136940000|2024-07-16 13:35:40|||||||||17
1721136950000|2024-07-16 13:35:50|376.2|375.5|376.5|375.5|376.5|375.5|376.2|375.5|3
1721136970000|2024-07-16 13:36:10|375.7|375.6|375.7|374.6|375.7|375.6|375.7|374.6|114
1721136990000|2024-07-16 13:36:30|375.3|375|376.1|375|376.1|375|375.3|375|10
1721137000000|2024-07-16 13:36:40|376.2|375.2|376.2|375.2|376.2|375.2|376.2|375.2|555
1721137010000|2024-07-16 13:36:50|376.1||376.1||376.1||376.1||0
1721137030000|2024-07-16 13:37:10|376|373.2|374.7|373.2|376|373.2|374.7|373.2|960
1721137040000|2024-07-16 13:37:20||373.3||373.3||373.3||373.3|0
1721137050000|2024-07-16 13:37:30|374.6||374.6||374.6||374.6||5
1721137070000|2024-07-16 13:37:50|374.5||374.4||374.5||374.4||0
1721137090000|2024-07-16 13:38:10|374.3|373.4|374.3|373.4|374.3|373.4|374.3|373.4|157
1721137110000|2024-07-16 13:38:30|||||||||129
1721137140000|2024-07-16 13:39:00|374.8|373.5|374.7|373.9|374.8|373.9|374.7|373.5|2443
1721137150000|2024-07-16 13:39:10|||||||||75
1721137160000|2024-07-16 13:39:20|374.4|373.5|374.4|373.5|374.4|373.5|374.4|373.5|3344
1721137170000|2024-07-16 13:39:30||373.7||373.8||373.8||373.7|0
1721137180000|2024-07-16 13:39:40|||||||||249
1721137200000|2024-07-16 13:40:00|||||||||200
1721137220000|2024-07-16 13:40:20|||||||||302
1721137230000|2024-07-16 13:40:30|374.7|373.9|374.7|373.9|374.7|373.9|374.7|373.9|1379
1721137240000|2024-07-16 13:40:40|374.6||374.7||374.7||374.6||220
1721137260000|2024-07-16 13:41:00|||||||||70
1721137280000|2024-07-16 13:41:20||374||374||374||374|1017
1721137290000|2024-07-16 13:41:30|||||||||791
1721137330000|2024-07-16 13:42:10|374.6|374.1|374.6|374.1|374.6|374.1|374.6|374.1|13
1721137360000|2024-07-16 13:42:40|374.7|374.2|374.2|373.5|374.7|374.2|374.1|373.4|1855
1721137380000|2024-07-16 13:43:00|||||||||29
1721137430000|2024-07-16 13:43:50|||||||||6454
1721137440000|2024-07-16 13:44:00|374.3||374.3||374.3||374.3||960
1721137460000|2024-07-16 13:44:20|373.8|373.8|374.3|373.8|374.4|373.8|373.8|373.5|1019
1721137470000|2024-07-16 13:44:30|||||||||625
1721137480000|2024-07-16 13:44:40|374.4|374|374.4|374|374.4|374|374.4|374|802
1721137520000|2024-07-16 13:45:20|374.1|373.5|374.3|373.6|374.3|373.6|374.1|373.5|1511
1721137530000|2024-07-16 13:45:30|374.2|373.5|374.2|373.5|374.2|373.5|374.2|373.5|2391
1721137540000|2024-07-16 13:45:40||373.6||373.6||373.6||373.6|215
1721137550000|2024-07-16 13:45:50|373.9|373.5|373.9|373.5|373.9|373.5|373.9|373.5|0
1721137580000|2024-07-16 13:46:20|||||||||55
1721137590000|2024-07-16 13:46:30|||||||||584
1721137640000|2024-07-16 13:47:20|374.4|373.8|374.4|373.8|374.4|373.8|374.4|373.8|2299
1721137650000|2024-07-16 13:47:30|||||||||467
1721137670000|2024-07-16 13:47:50|||||||||17
1721137680000|2024-07-16 13:48:00|374.3|373.9|374.3|373.8|374.3|373.9|374.3|373.8|822
1721137710000|2024-07-16 13:48:30|||||||||25
1721137720000|2024-07-16 13:48:40|||||||||805
1721137730000|2024-07-16 13:48:50|374.2||374.2||374.2||374.2||1
1721137760000|2024-07-16 13:49:20|374|373.7|374|373.7|374|373.7|374|373.7|990
1721137770000|2024-07-16 13:49:30|374.3||374.3||374.3||374.3||660
1721137800000|2024-07-16 13:50:00|||||||||200
1721137830000|2024-07-16 13:50:30|374.8|374.2|374.8|374.2|374.8|374.2|374.8|374.2|1212
1721137850000|2024-07-16 13:50:50|374.6|374.8|375|374.7|375|374.8|374.6|374.7|631
1721137860000|2024-07-16 13:51:00|||||||||1500
1721137870000|2024-07-16 13:51:10|376.8|375.2|375.7|374.6|376.8|375.2|375|374.6|2197
1721137880000|2024-07-16 13:51:20|374.7|375.2|374.7|374.4|374.7|375.2|374.7|374.4|3169
1721137890000|2024-07-16 13:51:30|375|374.6|374.8|374.4|375|374.6|374.8|374.4|337
1721137920000|2024-07-16 13:52:00|||||||||3317
1721137930000|2024-07-16 13:52:10|374.6|374.2|374.6|374.2|374.6|374.2|374.6|374.2|13
1721138010000|2024-07-16 13:53:30|||||||||3
1721138020000|2024-07-16 13:53:40|374.5|373.9|374.5|373.9|374.5|373.9|374.5|373.9|327
1721138030000|2024-07-16 13:53:50|||||||||240
1721138050000|2024-07-16 13:54:10||374||373.9||374||373.9|30
1721138180000|2024-07-16 13:56:20|374.3|373.8|373.4|373.2|374.3|373.8|373.4|373.2|1350
1721138190000|2024-07-16 13:56:30||373.1||373.1||373.1||373.1|2032
1721138210000|2024-07-16 13:56:50|373.8|373.5|374.3|373.7|374.3|373.7|373.8|373.5|1104
1721138230000|2024-07-16 13:57:10|||||||||816
1721138240000|2024-07-16 13:57:20|374.5|374.1|374.5|374.1|374.5|374.1|374.5|374.1|229
1721138250000|2024-07-16 13:57:30|374.3||374.3||374.3||374.3||753
1721138260000|2024-07-16 13:57:40|374.2|373.5|373.7|372.8|374.2|373.5|373.5|372.8|819
1721138290000|2024-07-16 13:58:10|373.6||373.6||373.6||373.6||0
1721138310000|2024-07-16 13:58:30|||||||||1837
1721138330000|2024-07-16 13:58:50|373|372.5|373.6|372.5|373.6|372.5|373|372.5|1380
1721138360000|2024-07-16 13:59:20|373.5||373.3||373.5||373.3||2
1721138380000|2024-07-16 13:59:40|||||||||204
1721138400000|2024-07-16 14:00:00|373.2||373.6||373.6||373.2||2722
1721138410000|2024-07-16 14:00:10|373.4||373.4||373.4||373.4||742
1721138420000|2024-07-16 14:00:20|||||||||300
1721138450000|2024-07-16 14:00:50|373.5|372.8|373.5|372.9|373.5|372.9|373.5|372.8|1
1721138460000|2024-07-16 14:01:00|||||||||49
1721138470000|2024-07-16 14:01:10|||||||||1034
1721138480000|2024-07-16 14:01:20|||||||||2
1721138490000|2024-07-16 14:01:30|373.2|372.5|373.2|372.5|373.2|372.5|373.2|372.5|275
1721138520000|2024-07-16 14:02:00|372.7|372.2|372.7|372.2|372.7|372.2|372.7|372.2|352
1721138530000|2024-07-16 14:02:10|372.5|372.4|373|372.5|373|372.5|372.4|371.7|4102
1721138540000|2024-07-16 14:02:20|372.9|372.6|372.4|371.9|372.9|372.6|372.4|371.9|1403
1721138560000|2024-07-16 14:02:40|372.3|372|372.8|372|372.8|372|372.3|372|2438
1721138580000|2024-07-16 14:03:00|372.7|371.9|372.4|371.9|372.7|371.9|372.4|371.9|186
1721138590000|2024-07-16 14:03:10|||||||||2402
1721138630000|2024-07-16 14:03:50|372.3|371.8|371.4|371.1|372.3|371.8|371.4|371.1|3153
1721138640000|2024-07-16 14:04:00|371.5|371.2|372.2|371.4|372.2|371.4|371.5|371.2|1424
1721138650000|2024-07-16 14:04:10|372.1||372.1||372.1||372.1||0
1721138670000|2024-07-16 14:04:30|372|370.9|371.6|370.9|372|370.9|371.5|370.9|1551
1721138690000|2024-07-16 14:04:50|371.5||371.5||371.5||371.5||1047
1721138710000|2024-07-16 14:05:10|||||||||18
1721138740000|2024-07-16 14:05:40|371.1|370.5|371.1|370.5|371.1|370.5|371.1|370.5|839
1721138750000|2024-07-16 14:05:50|371|370.4|371|370.4|371|370.4|371|370.4|263
1721138760000|2024-07-16 14:06:00|370.9||370.9||370.9||370.9||600
1721138780000|2024-07-16 14:06:20|||||||||1253
1721138790000|2024-07-16 14:06:30|370.7||370.7||370.7||370.7||835
1721138820000|2024-07-16 14:07:00|370.6|370.2|370.8|370.2|371|370.2|370.3|370.1|2617
1721138830000|2024-07-16 14:07:10|371.1|370.3|371.1|370.3|371.1|370.3|371.1|370.3|1296
1721138850000|2024-07-16 14:07:30||370.4||370.5||370.5||370.4|1500
1721138880000|2024-07-16 14:08:00|371.3|370.6|371.3|370.8|371.3|370.8|371.3|370.6|638
1721138890000|2024-07-16 14:08:10|371.2|370.9|371.2|370.6|371.2|370.9|371.2|370.6|536
1721138900000|2024-07-16 14:08:20|370.5|370.2|370.2|369.8|370.5|370.2|370.2|369.8|2025
1721138910000|2024-07-16 14:08:30|370|369.9|370.6|369.9|370.6|369.9|370|369.9|3000
1721138920000|2024-07-16 14:08:40|370.4||370.4||370.4||370.4||2249
1721138930000|2024-07-16 14:08:50||369.8||369.8||369.8||369.8|0
1721138960000|2024-07-16 14:09:20|371.4|369.9|371.4|370.5|371.4|370.5|371.4|369.9|2
1721138970000|2024-07-16 14:09:30|371|370|370.9|370|371|370|370.9|370|950
1721138980000|2024-07-16 14:09:40|370.8|369.8|370.3|369.4|370.8|369.8|370.3|369.4|504
1721138990000|2024-07-16 14:09:50|370.2||370.1||370.2||370.1||0
1721139000000|2024-07-16 14:10:00|||||||||535
1721139010000|2024-07-16 14:10:10|369.8|369.3|370.1|369.5|370.1|369.5|369.6|369.3|1668
1721139020000|2024-07-16 14:10:20|370||370||370||370||1000
1721139030000|2024-07-16 14:10:30||369.6||369.6||369.6||369.6|0
1721139040000|2024-07-16 14:10:40|370.2|369.7|370.2|369.7|370.2|369.7|370.2|369.7|1184
1721139050000|2024-07-16 14:10:50|370.9|369.8|370.9|369.9|370.9|369.9|370.9|369.8|62
1721139060000|2024-07-16 14:11:00|371|370|371|370.1|371|370.1|371|370|0
1721139070000|2024-07-16 14:11:10|370.8||370.8||370.8||370.8||1041
1721139080000|2024-07-16 14:11:20|370.5|370.2|370.5|370|370.5|370.5|370.5|370|1534
1721139090000|2024-07-16 14:11:30||370.2||370||370.2||370|2158
1721139110000|2024-07-16 14:11:50|370.4|370.3|370.4|370.3|370.4|370.3|370.4|370.3|0
1721139120000|2024-07-16 14:12:00|||||||||3
1721139140000|2024-07-16 14:12:20|371|370.4|371|370.4|371|370.4|370.9|370.4|1592
1721139150000|2024-07-16 14:12:30|370.8|370|370.8|370|370.8|370|370.8|370|228
1721139160000|2024-07-16 14:12:40|||||||||7
1721139170000|2024-07-16 14:12:50||370.1||370.1||370.1||370.1|9
1721139180000|2024-07-16 14:13:00||370.2||370.2||370.2||370.2|0
1721139190000|2024-07-16 14:13:10|371|370.5|371|370.6|371|370.6|370.9|370.4|1941
1721139200000|2024-07-16 14:13:20|372|370.7|372|370.9|372|370.9|372|370.7|90
1721139230000|2024-07-16 14:13:50||371||371||371||371|0
1721139240000|2024-07-16 14:14:00||371.1||371.1||371.1||371.1|0
1721139260000|2024-07-16 14:14:20|371.6|370.9|371.6|370.9|371.6|370.9|371.6|370.9|894
1721139270000|2024-07-16 14:14:30|371.4|370.4|371.4|370.4|371.4|370.4|371.4|370.4|337
1721139280000|2024-07-16 14:14:40|370.7|369.9|370.7|369.9|370.7|369.9|370.7|369.9|967
1721139290000|2024-07-16 14:14:50|370.8||370.8||370.8||370.8||0
1721139300000|2024-07-16 14:15:00|370.7||370.7||370.7||370.7||47
1721139310000|2024-07-16 14:15:10|370.6||370.6||370.6||370.6||0
1721139320000|2024-07-16 14:15:20|370.5|370|370.5|370|370.5|370|370.4|370|1250
1721139340000|2024-07-16 14:15:40|||||||||679
1721139350000|2024-07-16 14:15:50||370.1||370.1||370.1||370.1|2685
1721139360000|2024-07-16 14:16:00|370.2|369.9|370.1|369.9|370.2|369.9|370|369.9|1271
1721139370000|2024-07-16 14:16:10|370.6|370.1|370.6|370.1|370.6|370.1|370.6|370.1|478
1721139450000|2024-07-16 14:17:30|||||||||50
1721139460000|2024-07-16 14:17:40||370.2||370.2||370.2||370.2|472
1721139470000|2024-07-16 14:17:50|370.2|370.4|370.2|370|370.2|370.4|370.2|370|804
1721139480000|2024-07-16 14:18:00|370.1|369.7|369.4|368.6|370.1|369.7|369.4|368.6|2782
1721139490000|2024-07-16 14:18:10|369.3|368.7|369.3|368.7|369.3|368.7|369.3|368.7|1045
1721139500000|2024-07-16 14:18:20|369.2|368.2|368.6|368.2|369.2|368.2|368.6|368.2|1117
1721139510000|2024-07-16 14:18:30|368.5|368|368.3|367.6|368.5|368|368.3|367.6|3638
1721139520000|2024-07-16 14:18:40|||||||||735
1721139530000|2024-07-16 14:18:50||367.7||367.7||367.7||367.7|0
1721139540000|2024-07-16 14:19:00|||||||||6769
1721139550000|2024-07-16 14:19:10|367.9|367.8|367.9|367.3|367.9|367.8|367.9|367.3|464
1721139560000|2024-07-16 14:19:20|367.2|367.5|367.5|366.9|367.5|367.5|367|366.9|7926
1721139570000|2024-07-16 14:19:30|366.8|366.1|366.9|366.1|366.9|366.1|366.8|366.1|38
1721139580000|2024-07-16 14:19:40|366.8||366.8||366.8||366.8||0
1721139590000|2024-07-16 14:19:50|366.5|366.2|366.8|366.4|366.8|366.4|366.5|366.2|654
1721139600000|2024-07-16 14:20:00|366.9|366.6|367.2|366.6|367.7|367|366.9|366.6|4346
1721139610000|2024-07-16 14:20:10|367||366.9||367||366.9||97
1721139620000|2024-07-16 14:20:20|366.8|366.5|366.6|366.1|366.8|366.5|366.6|366.1|3023
1721139630000|2024-07-16 14:20:30|366.4|365.4|366.2|365.4|366.4|365.4|366.2|365.4|1222
1721139640000|2024-07-16 14:20:40|366.1|365.1|365.9|365.1|366.1|365.1|365.9|365.1|2400
1721139650000|2024-07-16 14:20:50|365.8|365.2|365.8|365.1|365.8|365.2|365.5|365.1|2453
1721139660000|2024-07-16 14:21:00|365.7|365|365.6|365|365.7|365|365.6|365|4552
1721139670000|2024-07-16 14:21:10|366.1|365.3|366.1|365.3|366.1|365.3|366.1|365.3|7784
1721139680000|2024-07-16 14:21:20|366|365.2|365.9|365.2|366|365.2|365.9|365.2|1248
1721139690000|2024-07-16 14:21:30|365.7||365.7||365.7||365.7||0
1721139700000|2024-07-16 14:21:40|366.6|365.3|366.5|366|366.6|366|366.5|365.3|1986
1721139710000|2024-07-16 14:21:50|367.6|366.1|367.6|367|367.6|367|367.6|366.1|228
1721139730000|2024-07-16 14:22:10|368.2|367.3|368.2|367.3|368.2|367.3|368.2|367.3|884
1721139740000|2024-07-16 14:22:20|368.3|368.2|369.8|368.2|369.8|368.2|368.3|368.2|251815
1721139750000|2024-07-16 14:22:30|369.6||369.6||369.6||369.6||2691
1721139770000|2024-07-16 14:22:50|370.4|369.4|370.8|369.8|370.9|369.8|370.4|369.4|482
1721139780000|2024-07-16 14:23:00||369.9||369.9||369.9||369.9|0
1721139790000|2024-07-16 14:23:10|370.9|370.3|371.3|370.7|371.3|370.7|370.9|370.3|2037
1721139800000|2024-07-16 14:23:20|371.9|371.1|372|371.2|372|371.2|371.9|371.1|210
1721139810000|2024-07-16 14:23:30|371.9||371.9||371.9||371.9||224
1721139820000|2024-07-16 14:23:40|373.2|372.3|373.1|372.2|373.5|372.6|373.1|372.2|1638
1721139830000|2024-07-16 14:23:50|373|372.3|372.9|372|373|372.3|372.9|372|642
1721139840000|2024-07-16 14:24:00|372.7|371.9|372.5|371.9|372.7|371.9|372.5|371.9|636
1721139850000|2024-07-16 14:24:10|372|371|371.7|371|372|371.2|371.5|371|1566
1721139860000|2024-07-16 14:24:20|371.3|370.7|371.3|370.7|371.3|370.7|371.3|370.7|354
1721139870000|2024-07-16 14:24:30|371.4|370.8|371.9|371.1|371.9|371.1|371.4|370.8|4007
1721139890000|2024-07-16 14:24:50|||||||||68
1721139900000|2024-07-16 14:25:00|||||||||6722
1721139910000|2024-07-16 14:25:10|372.4|371.9|372.4|371.9|372.4|371.9|372.4|371.9|969
1721139920000|2024-07-16 14:25:20|372.3|371.7|372.1|371.7|372.3|371.8|372.1|371.7|1949
1721139940000|2024-07-16 14:25:40|||||||||131
1721139960000|2024-07-16 14:26:00|372.5|371.9|372.5|371.9|372.5|371.9|372.5|371.9|355
1721139970000|2024-07-16 14:26:10|372.4|371.5|372.4|371.5|372.4|371.5|372.4|371.5|214
1721139980000|2024-07-16 14:26:20|372.3||372.3||372.3||372.3||0
1721140010000|2024-07-16 14:26:50|372.1|371.4|371.5|370.8|372.1|371.4|371.5|370.8|1703
1721140020000|2024-07-16 14:27:00|371.4|370.7|371.3|370.6|371.4|370.7|371.3|370.6|47
1721140040000|2024-07-16 14:27:20||370.7||370.6||370.7||370.6|300
1721140060000|2024-07-16 14:27:40|||||||||1000
1721140070000|2024-07-16 14:27:50|371.2||371.2||371.2||371.2||1888
1721140110000|2024-07-16 14:28:30|371.1||371.1||371.1||371.1||907
1721140120000|2024-07-16 14:28:40||370.7||370.7||370.7||370.7|2541
1721140140000|2024-07-16 14:29:00|370.4|369.7|369.8|368.9|370.4|369.7|369.3|367.5|15124
1721140150000|2024-07-16 14:29:10|369.9|369.6|370.5|369.6|370.5|369.6|369.9|369.6|140
1721140170000|2024-07-16 14:29:30|370.4||370.4||370.4||370.4||20893
1721140180000|2024-07-16 14:29:40||369.7||369.7||369.7||369.7|1335
1721140190000|2024-07-16 14:29:50|370.3||370.2||370.3||370.2||613
1721140220000|2024-07-16 14:30:20|369.7|369.3|369.7|369.3|369.7|369.3|369.7|369.3|1933
1721140230000|2024-07-16 14:30:30|369.6||369.6||369.6||369.6||1
1721140240000|2024-07-16 14:30:40|370.1|369.4|370.1|369.6|370.1|369.6|370.1|369.4|248
1721140300000|2024-07-16 14:31:40|||||||||304
1721140310000|2024-07-16 14:31:50|369.8|369.3|368.4|367.5|369.8|369.3|368.4|367.5|1512
1721140320000|2024-07-16 14:32:00||367.6||367.7||367.7||367.6|0
1721140330000|2024-07-16 14:32:10|||||||||296
1721140340000|2024-07-16 14:32:20|368.6|368|368.6|368|368.6|368|368.6|368|1374
1721140350000|2024-07-16 14:32:30|368.5|368.3|368.9|368.3|368.9|368.3|368.5|368.3|143
1721140360000|2024-07-16 14:32:40|369.2|368.6|368.4|368.2|369.2|368.7|368.4|368.2|1934
1721140370000|2024-07-16 14:32:50||368||368||368||368|548
1721140380000|2024-07-16 14:33:00|368.3|368.2|368.7|368.2|368.7|368.2|368.3|368.2|1490
1721140410000|2024-07-16 14:33:30|368.5|368|368.4|368|368.5|368|368.4|368|727
1721140420000|2024-07-16 14:33:40|368.3|367.9|368.4|367.9|368.4|367.9|368.3|367.9|395
1721140430000|2024-07-16 14:33:50|368.2|367.8|368.2|367.8|368.2|367.8|368.2|367.8|705
1721140440000|2024-07-16 14:34:00|368.1|367.9|367.4|366.8|368.1|367.9|367.4|366.8|1167
1721140450000|2024-07-16 14:34:10|367.3|366.7|367.3|366.7|367.3|366.7|367.3|366.7|0
1721140460000|2024-07-16 14:34:20|366.6|366.2|367|366.4|367|366.4|366.6|366.2|3616
1721140500000|2024-07-16 14:35:00|||||||||2708
1721140510000|2024-07-16 14:35:10|367.2|366.7|367.2|366.7|367.2|366.7|367.2|366.7|1777
1721140560000|2024-07-16 14:36:00|367.1|366.8|367|366.7|367.1|366.9|367|366.7|906
1721140580000|2024-07-16 14:36:20|368.1|367.2|368.1|367.2|368.1|367.2|368.1|367.2|1028
1721140590000|2024-07-16 14:36:30|368.8|367.8|368.8|367.8|369|367.8|368.8|367.8|257
1721140610000|2024-07-16 14:36:50|369.4|367.9|369.4|368.6|369.4|368.6|369.4|367.9|621
1721140620000|2024-07-16 14:37:00|369.5|368.9|369.9|368.9|369.9|368.9|369.5|368.9|5
1721140630000|2024-07-16 14:37:10||369.1||369.1||369.1||369.1|0
1721140640000|2024-07-16 14:37:20|370|369.2|370|369.3|370|369.3|370|369.2|0
1721140650000|2024-07-16 14:37:30||369.4||369.4||369.4||369.4|0
1721140660000|2024-07-16 14:37:40|369.8|369.3|369.5|368.8|369.8|369.3|369.5|368.8|1466
1721140680000|2024-07-16 14:38:00|369.4||369.4||369.4||369.4||0
1721140690000|2024-07-16 14:38:10|368.4|368|368.2|367.5|368.4|368.3|368.2|367.5|3004
1721140700000|2024-07-16 14:38:20|368.1||368.1||368.1||368.1||0
1721140720000|2024-07-16 14:38:40|367.7|367.2|367.7|367.2|367.7|367.2|367.7|367.2|400
1721140730000|2024-07-16 14:38:50|367.6|367.1|367.3|366.6|367.7|367.1|367.3|366.6|3095
1721140740000|2024-07-16 14:39:00|367.2|366.8|367.2|366.8|367.2|366.8|367.2|366.8|247
1721140750000|2024-07-16 14:39:10|||||||||180
1721140760000|2024-07-16 14:39:20|||||||||269
1721140770000|2024-07-16 14:39:30|||||||||2011
1721140790000|2024-07-16 14:39:50|367.1|366.6|367.1|366.6|367.1|366.7|366.7|366.6|1247
1721140800000|2024-07-16 14:40:00||366.7||366.6||366.7||366.6|170
1721140810000|2024-07-16 14:40:10|367.3|366.8|367.3|366.9|367.3|366.9|367.3|366.8|162
1721140830000|2024-07-16 14:40:30|||||||||5
1721140840000|2024-07-16 14:40:40|366.9|366.5|366.9|366.5|366.9|366.5|366.9|366.5|251
1721140850000|2024-07-16 14:40:50|367.1|366.7|367.1|366.6|367.1|366.7|367.1|366.6|635
1721140860000|2024-07-16 14:41:00||366.5||366.5||366.5||366.5|5
1721140900000|2024-07-16 14:41:40|||||||||216
1721140910000|2024-07-16 14:41:50|||||||||96
1721140970000|2024-07-16 14:42:50|367.4|367|367.1|366.8|367.4|367|367.1|366.8|1536
1721140980000|2024-07-16 14:43:00|366.9|366.5|366.7|366.4|366.9|366.5|366.7|366.4|717
1721140990000|2024-07-16 14:43:10|366.6|366.5|366.6|366.2|366.7|366.5|366.6|366.2|713
1721141000000|2024-07-16 14:43:20|366.4|365.6|366.3|365.6|366.4|365.6|366.3|365.6|1494
1721141010000|2024-07-16 14:43:30|365.8|365.2|365.2|364.6|365.8|365.2|365.2|364.6|443
1721141020000|2024-07-16 14:43:40|364.8|364.4|364.8|364.3|364.8|364.4|364.8|364.3|2714
1721141030000|2024-07-16 14:43:50|364.7|364.6|365.1|364.6|365.1|364.6|364.6|364.6|2162
1721141040000|2024-07-16 14:44:00||364.7||364.7||364.7||364.7|0
1721141060000|2024-07-16 14:44:20|364.7|364.3|364.7|364.3|364.7|364.3|364.7|364.3|460
1721141070000|2024-07-16 14:44:30|||||||||1725
1721141080000|2024-07-16 14:44:40|364.4|364|364.3|363.5|364.4|364|364.3|363.5|2010
1721141090000|2024-07-16 14:44:50|364.2||364.2||364.2||364.2||0
1721141100000|2024-07-16 14:45:00|364.1|362.7|363.5|363.1|364.1|363.1|362.8|362.7|3566
1721141110000|2024-07-16 14:45:10|363.7|363.5|364.1|363.5|364.1|363.5|363.7|363.5|2132
1721141120000|2024-07-16 14:45:20||363.6||363.7||363.7||363.6|8
1721141130000|2024-07-16 14:45:30|364.9|363.8|364.9|364.2|364.9|364.2|364.9|363.8|1190
1721141140000|2024-07-16 14:45:40|365.5|364.3|366|364.5|366|364.5|365.5|364.3|457
1721141150000|2024-07-16 14:45:50|||||||||86
1721141160000|2024-07-16 14:46:00|365.9||365.9||365.9||365.9||3281
1721141170000|2024-07-16 14:46:10|||||||||500
1721141210000|2024-07-16 14:46:50|365.8|363.2|363.4|362.6|365.8|363.2|363.4|362.4|1963
1721141220000|2024-07-16 14:47:00|||||||||200
1721141230000|2024-07-16 14:47:10|363|362.5|362.8|362.4|363|362.5|362.8|362.4|2000
1721141240000|2024-07-16 14:47:20|362.7|362.3|362.3|362|362.7|362.3|362.1|361.9|3028
1721141250000|2024-07-16 14:47:30|362.2|361.8|362.4|361.8|362.4|361.8|362.2|361.8|1205
1721141260000|2024-07-16 14:47:40|362.8|362|362.8|362.1|362.8|362.1|362.8|362|127
1721141270000|2024-07-16 14:47:50|363|362.2|363.3|362.5|363.3|362.5|363|362.2|101395
1721141280000|2024-07-16 14:48:00||362.6||362.6||362.6||362.6|10000
1721141290000|2024-07-16 14:48:10|||||||||300
1721141300000|2024-07-16 14:48:20|363.9|362.8|363.9|362.8|363.9|362.8|363.9|362.8|195
1721141310000|2024-07-16 14:48:30|364.4|362.9|364.4|363.4|364.4|363.4|364.4|362.9|491
1721141320000|2024-07-16 14:48:40||363.5||363.5||363.5||363.5|1954
1721141330000|2024-07-16 14:48:50|||||||||340
1721141340000|2024-07-16 14:49:00|365|363.7|365.7|364.5|365.7|364.5|365|363.7|627
1721141350000|2024-07-16 14:49:10|365.8|364.7|365.7|364.7|365.8|364.7|365.7|364.7|0
1721141360000|2024-07-16 14:49:20|365.8|364.8|365.7|364.8|365.8|364.8|365.7|364.8|0
1721141370000|2024-07-16 14:49:30|||||||||10000
1721141380000|2024-07-16 14:49:40|||||||||152
1721141390000|2024-07-16 14:49:50|365.6|365.1|366|365.2|366|365.2|365.6|365.1|980
1721141400000|2024-07-16 14:50:00|366.8|365.8|366.5|366.1|366.8|366.1|366.3|365.8|2220
1721141410000|2024-07-16 14:50:10|366.1|365.6|366.1|365.6|366.1|365.6|366.1|365.6|27
1721141420000|2024-07-16 14:50:20|366||366||366||366||0
1721141430000|2024-07-16 14:50:30|||||||||100
1721141440000|2024-07-16 14:50:40|365.9|365.7|365.9|365.7|365.9|365.7|365.9|365.7|958
1721141450000|2024-07-16 14:50:50|366|365.8|366|365.7|366|365.8|366|365.7|98
1721141460000|2024-07-16 14:51:00|||||||||1550
1721141480000|2024-07-16 14:51:20|366.8|366.4|366.3|366.2|366.8|366.4|366.3|366.2|541
1721141500000|2024-07-16 14:51:40|366.6|366.1|366.6|366.1|366.6|366.1|366.6|366.1|14
1721141510000|2024-07-16 14:51:50|366.5||367||367.1||366.5||10317
1721141520000|2024-07-16 14:52:00|367.7|366.5|367.7|366.5|367.7|366.5|367.7|366.5|390
1721141540000|2024-07-16 14:52:20|368.7|366.6|368.7|367.7|368.7|367.7|368.7|366.6|13
1721141550000|2024-07-16 14:52:30|368.6||368.6||368.6||368.6||0
1721141560000|2024-07-16 14:52:40||367.8||367.8||367.8||367.8|811
1721141570000|2024-07-16 14:52:50|368.5||368.6||368.6||368.5||444
1721141590000|2024-07-16 14:53:10|368.7|367.9|368.7|368.1|368.7|368.1|368.7|367.9|187
1721141600000|2024-07-16 14:53:20|368.6|368.2|368.6|368|368.6|368.2|368.6|368|764
1721141610000|2024-07-16 14:53:30|368.1|367.7|367.6|366.9|368.1|367.7|367.6|366.9|9739
1721141630000|2024-07-16 14:53:50|367.2|366.5|367.2|366.5|367.2|366.5|367.2|366.5|228
1721141640000|2024-07-16 14:54:00||366.6||366.6||366.6||366.6|301
1721141650000|2024-07-16 14:54:10|367.1|366.5|367.1|366.5|367.1|366.5|367.1|366.5|0
1721141670000|2024-07-16 14:54:30|||||||||296
1721141680000|2024-07-16 14:54:40|366.3|366.2|366.2|365.4|366.3|366.2|366.2|365.4|1069
1721141690000|2024-07-16 14:54:50|366.1||366.1||366.1||366.1||0
1721141700000|2024-07-16 14:55:00|365.9|365.6|366.1|365.6|366.1|365.6|365.9|365.6|18490
1721141720000|2024-07-16 14:55:20|366|364.9|365.7|365|366|365|365.7|364.9|476
1721141730000|2024-07-16 14:55:30|364.3|365.1|364|363.7|364.3|365.1|364|363.7|1013
1721141740000|2024-07-16 14:55:40|363.9|363.3|363.7|363.3|363.9|363.3|363.7|363.3|482
1721141750000|2024-07-16 14:55:50|363.6|363|363.4|362.9|363.6|363|363.4|362.8|599
1721141760000|2024-07-16 14:56:00|363.2|362.8|363.2|362.4|363.2|362.9|363.2|362.4|469
1721141770000|2024-07-16 14:56:10|363.1|362.2|362.3|361.4|363.1|362.3|362.3|361.4|3222
1721141800000|2024-07-16 14:56:40|361.9|361.6|362.1|361.6|362.2|361.6|361.9|361.6|602
1721141810000|2024-07-16 14:56:50|362|361.9|361.6|360.9|362|361.9|361.6|360.9|743
1721141820000|2024-07-16 14:57:00|361.5|360.7|361.3|360.7|361.5|360.7|361.3|360.7|1247
1721141830000|2024-07-16 14:57:10|361.6|360.8|361.6|361.2|361.6|361.2|361.6|360.8|800
1721141840000|2024-07-16 14:57:20|||||||||250
1721141850000|2024-07-16 14:57:30|361.5||361.5||361.5||361.5||0
1721141860000|2024-07-16 14:57:40|361.4|360.9|361.2|360.7|361.4|360.9|361.2|360.7|784
1721141870000|2024-07-16 14:57:50|361.1||361.1||361.1||361.1||0
1721141880000|2024-07-16 14:58:00|360.9|360.6|361.4|360.9|361.4|360.9|360.8|360.6|1140
1721141900000|2024-07-16 14:58:20|361.6|361|361.6|361.3|361.6|361.3|361.6|361|718
1721141920000|2024-07-16 14:58:40|362|361.4|362|361.5|362|361.5|362|361.4|570
1721141940000|2024-07-16 14:59:00|361.9||361.8||361.9||361.8||3132
1721141950000|2024-07-16 14:59:10|361.7|361.4|361.1|360.5|361.7|361.4|361.1|360.3|4303
1721141970000|2024-07-16 14:59:30|361||360.9||361||360.9||687
1721141980000|2024-07-16 14:59:40|360.8|360.3|360.8|360.3|360.8|360.3|360.8|360.3|1384
1721141990000|2024-07-16 14:59:50|360.9|360.4|360.9|360.4|360.9|360.4|360.9|360.4|1915
1721142000000|2024-07-16 15:00:00|360.7|360.5|360.7|360.4|360.7|360.5|360.7|360.4|1865
1721142010000|2024-07-16 15:00:10|||||||||5000
1721142020000|2024-07-16 15:00:20|361.1||361.1||361.1||361.1||1909
1721142030000|2024-07-16 15:00:30|361.5|360.6|361.4|360.6|361.5|360.6|361.4|360.6|3297
1721142040000|2024-07-16 15:00:40|360.4|360|360.5|360|360.5|360.1|360.4|360|2634
1721142050000|2024-07-16 15:00:50|360.4|360.1|360.3|360|360.4|360.1|360.2|360|1116
1721142060000|2024-07-16 15:01:00|360.2|359.9|360|359.5|360.2|359.9|360|359.5|660
1721142070000|2024-07-16 15:01:10|359.8|359.2|359.7|359.2|359.8|359.2|359.7|359.2|7438
1721142080000|2024-07-16 15:01:20|||||||||110
1721142090000|2024-07-16 15:01:30|359.4|359.3|359.4|358.9|359.4|359.3|359.4|358.9|758
1721142100000|2024-07-16 15:01:40|359.2|359|359.4|359.1|359.4|359.1|359.2|359|11130
1721142110000|2024-07-16 15:01:50|359.5|359.6|360|359.7|360|359.7|359.5|359.5|2143
1721142120000|2024-07-16 15:02:00|359.9|359.5|359.9|359.6|359.9|359.8|359.9|359.5|2108
1721142130000|2024-07-16 15:02:10|360||359.8||360||359.8||5417
1721142140000|2024-07-16 15:02:20|||||||||5520
1721142150000|2024-07-16 15:02:30|360|359.7|361.2|360.8|361.3|360.8|360|359.7|3558
1721142160000|2024-07-16 15:02:40||360.7||360.7||360.7||360.7|1821
1721142170000|2024-07-16 15:02:50|361.3|360.8|361.3|360.9|361.3|360.9|361.3|360.8|256
1721142180000|2024-07-16 15:03:00|361.2|360|360.4|359.8|361.2|360|360.4|359.6|4747
1721142190000|2024-07-16 15:03:10|360.5|360.3|360.5|360.3|360.5|360.3|360.5|360.3|144
1721142210000|2024-07-16 15:03:30|360.8|360.4|360.8|360.4|360.8|360.4|360.8|360.4|222
1721142220000|2024-07-16 15:03:40|361.2|360.5|361.2|360.6|361.2|360.6|361.2|360.5|123
1721142230000|2024-07-16 15:03:50||360.7||360.7||360.7||360.7|0
1721142240000|2024-07-16 15:04:00|361.1||361.1||361.1||361.1||0
1721142250000|2024-07-16 15:04:10||360.6||360.6||360.6||360.6|420
1721142260000|2024-07-16 15:04:20|361||361||361||361||0
1721142280000|2024-07-16 15:04:40|||||||||7936
1721142290000|2024-07-16 15:04:50|361.1|360.8|361.3|360.6|361.5|361|361.1|360.6|448
1721142310000|2024-07-16 15:05:10|||||||||13
1721142320000|2024-07-16 15:05:20|361.2|360.9|361.2|360.9|361.2|360.9|361.2|360.9|335
1721142340000|2024-07-16 15:05:40||360.6||360.7||360.7||360.6|467
1721142350000|2024-07-16 15:05:50|362.5|361.8|362.8|362.2|362.8|362.2|362.5|361.8|120
1721142370000|2024-07-16 15:06:10|363.1|362.3|363|362.8|363.1|362.8|363|362.3|68
1721142380000|2024-07-16 15:06:20|364.4|362.9|364.4|363.4|364.4|363.4|364.4|362.9|627
1721142390000|2024-07-16 15:06:30|363.6|362.8|363.2|362.5|363.6|362.8|363.2|362.5|3621
1721142400000|2024-07-16 15:06:40|||||||||3000
1721142410000|2024-07-16 15:06:50|363.1|363.1|363.3|362.5|363.6|363.1|363.1|362.5|446
1721142420000|2024-07-16 15:07:00|363|362|363|362|363|362|363|362|62
1721142430000|2024-07-16 15:07:10||362.1||362.5||362.5||362.1|1380
1721142440000|2024-07-16 15:07:20|362.9|362.6|362.9|362.1|362.9|362.6|362.9|362.1|1435
1721142450000|2024-07-16 15:07:30|362.8|362.2|362.7|362.2|362.8|362.2|362.7|362.2|203
1721142460000|2024-07-16 15:07:40|362.8|362.3|362.8|362.3|362.8|362.3|362.8|362.3|969
1721142470000|2024-07-16 15:07:50|363.3|362.7|363.3|362.7|363.3|362.7|363.3|362.7|473
1721142480000|2024-07-16 15:08:00|363.4||363.4||363.4||363.4||0
1721142520000|2024-07-16 15:08:40|363.3||363.3||363.3||363.3||540
1721142540000|2024-07-16 15:09:00|363.2|362.8|363.3|362.8|363.3|362.8|363.2|362.8|5536
1721142550000|2024-07-16 15:09:10||362.9||362.8||362.9||362.8|1656
1721142570000|2024-07-16 15:09:30|363.5|363.2|363.8|363.4|363.8|363.4|363.5|363.2|163
1721142580000|2024-07-16 15:09:40|363.6|363.2|363.8|363.3|363.8|363.3|363.6|363.2|1437
1721142590000|2024-07-16 15:09:50|363.5|363|363.1|362.9|363.5|363.2|363.1|362.9|2061
1721142600000|2024-07-16 15:10:00|363|362.6|363|362.6|363|362.6|363|362.6|417
1721142610000|2024-07-16 15:10:10|363.2|362.7|363.1|362.7|363.2|362.7|363.1|362.7|4383
1721142620000|2024-07-16 15:10:20||362.6||362.6||362.6||362.6|0
1721142630000|2024-07-16 15:10:30|362.6|362|362|361.3|362.6|362.2|362|361.3|4839
1721142640000|2024-07-16 15:10:40|||||||||411
1721142650000|2024-07-16 15:10:50|361.3|360.9|361.3|360.7|361.3|360.9|361.3|360.7|2800
1721142660000|2024-07-16 15:11:00|361|360.6|361|360.6|361|360.6|361|360.6|264
1721142670000|2024-07-16 15:11:10|||||||||2100
1721142680000|2024-07-16 15:11:20|361.6|361|361.6|361|361.6|361|361.6|361|3439
1721142690000|2024-07-16 15:11:30||360.9||360.8||360.9||360.8|0
1721142700000|2024-07-16 15:11:40|361.5|361|362|361.4|362|361.4|361.5|361|256
1721142710000|2024-07-16 15:11:50|361.9||361.9||361.9||361.9||473
1721142720000|2024-07-16 15:12:00|362.2|361.5|362.2|361.6|362.2|361.6|362.1|361.5|1747
1721142730000|2024-07-16 15:12:10|362.3|361.8|362.3|361.9|362.3|361.9|362.3|361.8|620
1721142740000|2024-07-16 15:12:20|362.8|362.1|363|362.3|363|362.3|362.8|362.1|1247
1721142750000|2024-07-16 15:12:30|363.6|362.5|363.9|362.5|363.9|362.5|363.6|362.5|6983
1721142760000|2024-07-16 15:12:40|363.8|362.6|363.6|363|363.9|363|363.6|362.6|2651
1721142770000|2024-07-16 15:12:50||363.1||363.1||363.1||363.1|2697
1721142780000|2024-07-16 15:13:00|363.5|362.9|363.2|362.8|363.5|362.9|363.2|362.8|2174
1721142790000|2024-07-16 15:13:10||362.9||362.9||362.9||362.9|0
1721142800000|2024-07-16 15:13:20|363.1|362.6|363.1|362.6|363.1|362.6|363.1|362.6|135
1721142810000|2024-07-16 15:13:30|362.7|362.4|363|362.4|363|362.4|362.7|362.4|3117
1721142820000|2024-07-16 15:13:40|362.9||362.9||362.9||362.9||0
1721142830000|2024-07-16 15:13:50|363.1|362.7|363.1|362.7|363.1|362.7|363.1|362.7|893
1721142840000|2024-07-16 15:14:00|364.1|363.1|364.1|363.1|364.1|363.1|364.1|363.1|1694
1721142860000|2024-07-16 15:14:20|||||||||6123
1721142870000|2024-07-16 15:14:30||363.2||363.2||363.2||363.2|0
1721142880000|2024-07-16 15:14:40|364|363.3|363.4|363|364|363.4|363.4|363|7082
1721142900000|2024-07-16 15:15:00|363.3|362.8|363.4|362.8|363.4|362.8|363.2|362.8|2680
1721142920000|2024-07-16 15:15:20||362.9||362.9||362.9||362.9|0
1721142930000|2024-07-16 15:15:30|363.3|363|362.8|362.5|363.3|363|362.8|362.5|2029
1721142940000|2024-07-16 15:15:40|362.5|362.1|362.5|362|362.5|362.1|362.5|362|954
1721142950000|2024-07-16 15:15:50|362.4||362.4||362.4||362.4||0
1721142960000|2024-07-16 15:16:00|||||||||2100
1721142970000|2024-07-16 15:16:10||362.1||362||362.1||362|35
1721142980000|2024-07-16 15:16:20|362.3|362.1|362.6|362|362.6|362.1|362.3|362|20
1721142990000|2024-07-16 15:16:30|363|362.3|363.6|362.7|363.6|362.7|363|362.3|1335
1721143000000|2024-07-16 15:16:40|363.5|362.8|364.7|363.3|364.7|363.3|363.5|362.8|107
1721143010000|2024-07-16 15:16:50|364.6|362.8|363.2|362.3|364.6|362.8|363.2|362.3|1468
1721143020000|2024-07-16 15:17:00|363.1|362.2|362.7|361.8|363.1|362.2|362.7|361.8|675
1721143040000|2024-07-16 15:17:20|362.6||362.6||362.6||362.6||0
1721143050000|2024-07-16 15:17:30|362.5|361.7|362.4|361.7|362.5|361.7|362.4|361.7|0
1721143070000|2024-07-16 15:17:50|362.3|361.5|362|361.5|362.3|361.5|362|361.5|1386
1721143080000|2024-07-16 15:18:00|362.1|361.9|363.3|362.3|363.3|362.3|362.1|361.9|1378
1721143090000|2024-07-16 15:18:10|364|362.4|364|363.3|364|363.3|364|362.4|342
1721143100000|2024-07-16 15:18:20|364.6|363.6|365.1|363.8|365.1|363.8|364.6|363.6|740
1721143110000|2024-07-16 15:18:30|365.4|363.9|365.6|364.3|365.6|364.3|365.4|363.9|210
1721143120000|2024-07-16 15:18:40|365.8|364.4|366.4|365.4|366.6|365.6|365.8|364.4|401
1721143130000|2024-07-16 15:18:50|366.5|365.6|366.5|365.7|366.5|365.7|366.5|365.6|0
1721143140000|2024-07-16 15:19:00|366.4|365.8|366.5|366.1|366.5|366.1|366.4|365.8|929
1721143150000|2024-07-16 15:19:10|366.6|366.2|366|365.3|366.6|366.2|366|365.2|1554
1721143160000|2024-07-16 15:19:20|366.1|365.7|366|365.2|366.3|365.8|366|365.2|2125
1721143170000|2024-07-16 15:19:30|365.4|364.8|365.4|364.8|365.4|364.8|365.4|364.8|116
1721143180000|2024-07-16 15:19:40|365.3|364.4|365|364.4|365.3|364.4|365|364.4|0
1721143220000|2024-07-16 15:20:20|364.8|364.6|364.9|364.5|365.3|365|364.8|364.5|2909
1721143240000|2024-07-16 15:20:40|364.8|364.4|364.7|364.2|364.8|364.4|364.7|364.2|541
1721143250000|2024-07-16 15:20:50|364.5|364|364.5|364|364.5|364|364.5|364|150
1721143280000|2024-07-16 15:21:20|364.4|363.9|364.3|363.9|364.4|363.9|364.2|363.9|1525
1721143290000|2024-07-16 15:21:30|||||||||375
1721143320000|2024-07-16 15:22:00|364.5|364|364.9|364.4|364.9|364.4|364.4|364|939
1721143330000|2024-07-16 15:22:10|365|364.6|365.3|364.6|365.3|364.6|365|364.6|2
1721143340000|2024-07-16 15:22:20||364.7||364.7||364.7||364.7|0
1721143360000|2024-07-16 15:22:40|365.2|364.8|365.2|364.8|365.2|364.8|365.2|364.8|0
1721143370000|2024-07-16 15:22:50|366.2|364.9|366.2|365.8|366.4|365.8|365.7|364.9|1188
1721143380000|2024-07-16 15:23:00|366.6||366.5||366.6||366.5||0
1721143390000|2024-07-16 15:23:10|366.6|365.9|366.9|366.6|367.4|366.6|366.6|365.9|1389
1721143400000|2024-07-16 15:23:20|366.8|366.5|367.3|366.5|367.4|366.5|366.8|366.5|747
1721143420000|2024-07-16 15:23:40|366.9|366.3|365.8|364.3|366.9|366.3|365.8|364.2|1897
1721143440000|2024-07-16 15:24:00|366.8|365.6|366.8|365.7|366.8|365.7|366.8|365.6|102
1721143450000|2024-07-16 15:24:10||365.8||365.8||365.8||365.8|0
1721143460000|2024-07-16 15:24:20|366.7|365.9|366.6|366|366.7|366|366.6|365.9|682
1721143470000|2024-07-16 15:24:30|366.8|366.1|367.3|366.5|367.3|366.5|366.8|366.1|1977
1721143490000|2024-07-16 15:24:50|368.3|366.6|368.3|366.9|368.3|366.9|368.3|366.6|165
1721143500000|2024-07-16 15:25:00|368.2|367|368.2|367.3|368.2|367.3|367.7|367|743
1721143510000|2024-07-16 15:25:10|368.7|367.4|368|367.5|368.7|368.1|368|367.4|1194
1721143520000|2024-07-16 15:25:20|367.9|367.6|367.6|367.1|367.9|367.6|367.6|367.1|462
1721143530000|2024-07-16 15:25:30|367.5|366.8|367.9|367.1|367.9|367.1|367.2|366|1271
1721143550000|2024-07-16 15:25:50|367.7|367|367.7|367.1|367.7|367.1|367.7|366.8|0
1721143560000|2024-07-16 15:26:00|367.5|366.8|367.7|367.1|367.8|367.1|367.4|366.8|115
1721143570000|2024-07-16 15:26:10|367.8||367.8||367.8||367.8||0
1721143580000|2024-07-16 15:26:20|367.9|367.2|368|367.2|368|367.2|367.9|367.2|907
1721143590000|2024-07-16 15:26:30|369.2|368.1|368.8|368.1|369.2|368.2|368.8|368.1|1356
1721143600000|2024-07-16 15:26:40|367.9|367.6|368|367.4|368|367.6|367.6|367.1|288
1721143610000|2024-07-16 15:26:50|368.1|367.5|367.5|366.6|368.2|367.5|367.5|366.6|939
1721143620000|2024-07-16 15:27:00|367.1|366.7|366.4|365.9|367.1|366.7|366.3|365.2|1304
1721143630000|2024-07-16 15:27:10|366.5|364.9|365.9|364.8|366.5|364.9|365.9|364.8|917
1721143640000|2024-07-16 15:27:20|366|364.4|365.1|364.3|366|364.4|365.1|364|481
1721143650000|2024-07-16 15:27:30|364.5|363.7|363.5|362.7|364.5|363.7|363.3|362.6|1705
1721143660000|2024-07-16 15:27:40|363.3|362.3|363.2|362.3|363.8|362.3|362.9|362.3|480
1721143670000|2024-07-16 15:27:50|365.2|362.8|365|363.6|365.2|363.6|364.1|362.8|591
1721143680000|2024-07-16 15:28:00|365.1|363.7|365.6|363.7|365.6|363.7|365.1|363.7|0
1721143690000|2024-07-16 15:28:10|367.8|364.9|367.8|365.2|367.8|365.2|367.8|364.9|200
1721143700000|2024-07-16 15:28:20|366.8|365.3|365.6|364.7|367.9|366.1|365.6|364.7|223
1721143710000|2024-07-16 15:28:30|365.2|364.8|365.3|364.8|365.3|364.8|365.2|364.7|615
1721143720000|2024-07-16 15:28:40|365.2|364.7|364.9|364.6|365.5|364.9|364.9|364.6|3073
1721143730000|2024-07-16 15:28:50|365.2|364.7|364.8|364.2|365.2|364.7|364.8|364.2|610
1721143740000|2024-07-16 15:29:00|364.2|363.3|364.1|363.4|364.2|363.4|364.1|363.3|2920
1721143760000|2024-07-16 15:29:20|363.9||363.9||363.9||363.9||0
1721143770000|2024-07-16 15:29:30|364.1|363.5|364.2|363.9|364.5|364|364.1|363.5|1258
1721143780000|2024-07-16 15:29:40|364.1|363.4|365.6|361.2|365.6|363.4|363.7|361.2|227
1721143790000|2024-07-16 15:29:50|365.5|361.3|365.6|361.2|365.6|362.6|363.7|361.2|1712
1721199610000|2024-07-17 07:00:10|365.3|363.4|365.3|363.4|365.3|363.4|365.3|363.4|22132
1721199620000|2024-07-17 07:00:20|365.1|363|365.2|363|365.2|363|365.1|363|1115
1721199630000|2024-07-17 07:00:30|||||||||988
1721199640000|2024-07-17 07:00:40|||||||||6642
1721199650000|2024-07-17 07:00:50|365.3|363.1|365.3|363.5|365.3|363.5|365.3|363.1|274
1721199680000|2024-07-17 07:01:20|368|365.3|369.4|365.4|369.5|365.4|368|365.3|993
1721199690000|2024-07-17 07:01:30|369.2|365.9|369.2|366.8|369.2|366.8|369.2|365.5|14
1721199700000|2024-07-17 07:01:40|369.4|367.2|369.4|367.5|369.4|367.5|369.4|367.2|314
1721199710000|2024-07-17 07:01:50|369.7|367.9|370.1|368.6|370.1|368.6|369.7|367.9|3132
1721199720000|2024-07-17 07:02:00|370.7|368.8|371.3|368|372.5|368.8|370.7|368|347
1721199730000|2024-07-17 07:02:10|372.5|368.1|372.4|368.1|372.5|368.1|372.4|368.1|2272
1721199740000|2024-07-17 07:02:20|372||371.8||372||371.8||569
1721199750000|2024-07-17 07:02:30|||||||||693
1721199760000|2024-07-17 07:02:40|370|362.7|368.2|363.9|370|363.9|367.2|362.7|1971
1721199770000|2024-07-17 07:02:50|||||||||2162
1721199780000|2024-07-17 07:03:00|368.6|364.1|368.6|364.1|368.6|364.1|368.6|364.1|0
1721199790000|2024-07-17 07:03:10|369.2|364.2|369.4|365.5|369.8|365.5|369.1|364.2|0
1721199800000|2024-07-17 07:03:20|369.9|365.6|367.7|363.4|369.9|365.9|367.6|363.3|376
1721199810000|2024-07-17 07:03:30|367.6||367.7||367.7||367.3||713
1721199830000|2024-07-17 07:03:50|367.6||367.5||367.6||367.5||1698
1721199840000|2024-07-17 07:04:00|367.7|363.5|367.7|364.6|367.7|364.6|367.7|363.5|4
1721199850000|2024-07-17 07:04:10|||||||||404
1721199860000|2024-07-17 07:04:20|||||||||540
1721199870000|2024-07-17 07:04:30||364.7||364.8||364.8||364.7|0
1721199890000|2024-07-17 07:04:50|367.6|364.9|367.7|364.8|367.7|364.9|367.5|364.8|3027
1721199900000|2024-07-17 07:05:00||365.1||365.1||365.1||365.1|0
1721199910000|2024-07-17 07:05:10||365.2||365.1||365.2||365.1|0
1721199920000|2024-07-17 07:05:20|367||367||367||367||12
1721199930000|2024-07-17 07:05:30|367.7||366.6||367.7||366.6||63
1721199940000|2024-07-17 07:05:40|||||||||27
1721199950000|2024-07-17 07:05:50|369.9|365.5|369.5|367.2|369.9|367.2|369.5|365.5|143
1721199970000|2024-07-17 07:06:10|369.8||369.8||369.8||369.8||1
1721199980000|2024-07-17 07:06:20|369.7|366.2|368.4|366.2|369.7|366.2|368.4|366.2|471
1721199990000|2024-07-17 07:06:30|368.3|365.1|367.6|365.1|368.3|365.1|367.6|365.1|218
1721200000000|2024-07-17 07:06:40|367.5||367.5||367.5||367.5||0
1721200040000|2024-07-17 07:07:20|367.3|364.1|367.2|364|367.3|364.1|367.2|364|12
1721200050000|2024-07-17 07:07:30|366.3||366.3||366.3||366.3||0
1721200070000|2024-07-17 07:07:50|367||366.3||367||366.3||210
1721200080000|2024-07-17 07:08:00|367.1||367.3||367.3||367.1||0
1721200090000|2024-07-17 07:08:10|367.2||367.1||367.3||367.1||6805
1721200100000|2024-07-17 07:08:20|367||366.7||367||366.7||0
1721200110000|2024-07-17 07:08:30|366.6||366.7||366.7||366.6||0
1721200130000|2024-07-17 07:08:50|366.6||366.5||366.6||366.5||301
1721200160000|2024-07-17 07:09:20|||||||||4000
1721200170000|2024-07-17 07:09:30|366.4||366.5||366.5||366.4||1
1721200210000|2024-07-17 07:10:10|||||||||250
1721200240000|2024-07-17 07:10:40|366.4||366.5||366.5||366.4||2
1721200280000|2024-07-17 07:11:20|367.8|364.1|369.3|366.4|369.3|366.4|367.8|364.1|1973
1721200290000|2024-07-17 07:11:30||366.6||366.8||366.8||366.6|1973
1721200300000|2024-07-17 07:11:40|368.5|366|368.5|365.9|368.5|366|368.5|365.8|1653
1721200310000|2024-07-17 07:11:50|368.4|365.8|368.4|365.8|368.4|365.8|368.4|365.8|0
1721200320000|2024-07-17 07:12:00|368.2|365.9|368.4|365.9|368.4|365.9|368.2|365.9|0
1721200330000|2024-07-17 07:12:10|368.3|365.8|368.3|365.8|368.3|365.8|368.3|365.8|163
1721200360000|2024-07-17 07:12:40|368.2||368.2||368.2||368.2||207
1721200370000|2024-07-17 07:12:50|||||||||214
1721200380000|2024-07-17 07:13:00|368.1||368.2||368.2||368||0
1721200400000|2024-07-17 07:13:20|368.3||368.4||368.4||368.3||1135
1721200410000|2024-07-17 07:13:30|368.3|364.3|366.9|364.3|368.3|364.3|366.9|364.3|3577
1721200440000|2024-07-17 07:14:00|||||||||177
1721200460000|2024-07-17 07:14:20|367||367||367||367||0
1721200470000|2024-07-17 07:14:30|||||||||543
1721200490000|2024-07-17 07:14:50|365.3|364.1|364.5|362.3|365.3|364.1|364.5|362.3|647
1721200500000|2024-07-17 07:15:00|366|362.4|366|363.5|366|363.5|366|362.4|1226
1721200530000|2024-07-17 07:15:30||363.9||363.9||363.9||363.9|0
1721200540000|2024-07-17 07:15:40|||||||||3036
1721200600000|2024-07-17 07:16:40|366.1|364.4|366.1|364.2|366.1|364.4|366.1|364.2|1596
1721200610000|2024-07-17 07:16:50|366.2||366.1||366.3||366.1||38
1721200620000|2024-07-17 07:17:00|366|364.7|366|364.7|366|364.7|366|364.7|5012
1721200640000|2024-07-17 07:17:20|365.9|363.5|365.8|363.5|365.9|363.5|365.8|363.5|2319
1721200650000|2024-07-17 07:17:30|365.7||365.7||365.7||365.7||0
1721200700000|2024-07-17 07:18:20|365.8|364.9|365.9|364.9|365.9|364.9|365.8|364.9|1876
1721200710000|2024-07-17 07:18:30|365.8|365.3|365.8|363.8|365.8|365.3|365.8|363.8|1110
1721200720000|2024-07-17 07:18:40|365.9|363.6|365.7|363.5|365.9|363.6|365.7|363.5|0
1721200730000|2024-07-17 07:18:50|||||||||2725
1721200740000|2024-07-17 07:19:00||363.6||363.6||363.6||363.6|2724
1721200750000|2024-07-17 07:19:10|||||||||1271
1721200770000|2024-07-17 07:19:30||363.9||363.9||363.9||363.9|0
1721200810000|2024-07-17 07:20:10|||||||||54
1721200830000|2024-07-17 07:20:30|||||||||5806
1721200840000|2024-07-17 07:20:40|365.5|364|365.5|363.9|365.5|364|365.5|363.9|553
1721200880000|2024-07-17 07:21:20|366.5|365.7|366.5|365.7|366.5|365.7|366.5|365.7|1190
1721200890000|2024-07-17 07:21:30|366.3|365.4|366.5|365.4|366.5|365.4|366.3|365.4|921
1721200900000|2024-07-17 07:21:40|366.3|365.1|366.1|364.8|366.3|365.1|366.1|364.8|1877
1721200910000|2024-07-17 07:21:50|366|365|366|364.8|366|365|366|364.8|438
1721200930000|2024-07-17 07:22:10|365.9||365.9||365.9||365.9||208
1721200960000|2024-07-17 07:22:40|||||||||1362
1721201010000|2024-07-17 07:23:30|365.8|363.8|364.5|362.1|365.8|363.8|364.5|361.9|2110
1721201030000|2024-07-17 07:23:50||362.2||362.3||362.3||362.2|0
1721201040000|2024-07-17 07:24:00||362.4||362.4||362.4||362.4|310
1721201060000|2024-07-17 07:24:20||362.6||362.6||362.6||362.6|0
1721201070000|2024-07-17 07:24:30|||||||||1581
1721201110000|2024-07-17 07:25:10||363||363||363||363|0
1721201120000|2024-07-17 07:25:20|363.3|361.9|363.3|361.9|363.3|361.9|363.3|361.9|350
1721201140000|2024-07-17 07:25:40|362.9|361.6|362.9|361.6|362.9|361.6|362.9|361.6|1
1721201160000|2024-07-17 07:26:00|362.8|361|362.2|361|362.8|361|362.2|361|1403
1721201170000|2024-07-17 07:26:10|||||||||2772
1721201240000|2024-07-17 07:27:20|362.1||362.1||362.1||362.1||738
1721201270000|2024-07-17 07:27:50|||||||||1374
1721201330000|2024-07-17 07:28:50|||||||||262
1721201380000|2024-07-17 07:29:40|||||||||300
1721201390000|2024-07-17 07:29:50|||||||||680
1721201400000|2024-07-17 07:30:00|361.9|360.6|361.3|360.2|361.9|360.6|361.3|360.2|1268
1721201410000|2024-07-17 07:30:10|360.1|359.8|360.1|358.2|360.1|359.8|360.1|358.2|3144
1721201430000|2024-07-17 07:30:30|||||||||6000
1721201450000|2024-07-17 07:30:50|||||||||4107
1721201460000|2024-07-17 07:31:00|360||359.8||360||359.8||2685
1721201480000|2024-07-17 07:31:20|||||||||300
1721201490000|2024-07-17 07:31:30|||||||||1500
1721201540000|2024-07-17 07:32:20|||||||||8
1721201560000|2024-07-17 07:32:40|360.3|358.7|360.3|359.4|360.3|359.6|360.3|358.7|1863
1721201570000|2024-07-17 07:32:50|||||||||4359
1721201590000|2024-07-17 07:33:10|359.4|357.7|359.4|357.7|359.4|357.7|359.4|357.7|588
1721201600000|2024-07-17 07:33:20|359.3||359.3||359.3||359.3||1998
1721201620000|2024-07-17 07:33:40||357.8||358.1||358.1||357.8|1409
1721201630000|2024-07-17 07:33:50||358.7||358.6||358.7||358.6|2464
1721201660000|2024-07-17 07:34:20|359.6||359.6||359.6||359.6||1382
1721201690000|2024-07-17 07:34:50|||||||||3175
1721201730000|2024-07-17 07:35:30||358.7||359||359||358.7|0
1721201750000|2024-07-17 07:35:50|||||||||545
1721201780000|2024-07-17 07:36:20|359.5|358.9|359.5|358.4|359.5|358.9|359.5|358.4|429
1721201790000|2024-07-17 07:36:30|||||||||12
1721201810000|2024-07-17 07:36:50||358.6||358.6||358.6||358.6|1
1721201820000|2024-07-17 07:37:00|||||||||150
1721201830000|2024-07-17 07:37:10||358.4||358.4||358.4||358.4|0
1721201840000|2024-07-17 07:37:20||358.6||358.6||358.6||358.6|13827
1721201850000|2024-07-17 07:37:30|||||||||1383
1721201860000|2024-07-17 07:37:40|||||||||5137
1721201870000|2024-07-17 07:37:50|||||||||1383
1721201880000|2024-07-17 07:38:00|||||||||21
1721201910000|2024-07-17 07:38:30||359||359||359||359|0
1721201940000|2024-07-17 07:39:00|358.4|358.6|358.3|357.1|358.4|358.6|358.3|357|1198
1721201950000|2024-07-17 07:39:10|358.2|356.7|357.4|355.9|358.2|356.7|356.9|355.2|1294
1721201960000|2024-07-17 07:39:20|357.5||357.5||357.5||357.5||0
1721201990000|2024-07-17 07:39:50||355.8||355.8||355.8||355.8|0
1721202000000|2024-07-17 07:40:00|357.3|355.7|357.1|355.7|357.3|355.7|357.1|355.7|22
1721202010000|2024-07-17 07:40:10|||||||||3000
1721202030000|2024-07-17 07:40:30|357||357||357||357||4374
1721202050000|2024-07-17 07:40:50|||||||||1894
1721202080000|2024-07-17 07:41:20||355.8||355.8||355.8||355.8|0
1721202090000|2024-07-17 07:41:30||356||356||356||356|0
1721202100000|2024-07-17 07:41:40|357.4|356.1|357.4|356.4|357.4|356.4|357.4|356.1|33616
1721202110000|2024-07-17 07:41:50|357.3|356|356.9|356|357.3|356|356.9|356|1141
1721202120000|2024-07-17 07:42:00|356.8|355.7|357.3|356.3|357.3|356.3|356.7|355.7|4432
1721202130000|2024-07-17 07:42:10|357.2|356.1|357.1|355.9|357.2|356.1|357.1|355.9|5019
1721202140000|2024-07-17 07:42:20|357.2|357|357.1|355.9|357.2|357|357.1|355.9|465
1721202150000|2024-07-17 07:42:30||356||355.7||356||355.7|0
1721202170000|2024-07-17 07:42:50|357|355.8|357.1|356|357.1|356|357|355.8|682
1721202180000|2024-07-17 07:43:00|357|355.9|357|355.7|357|355.9|357|355.7|6642
1721202190000|2024-07-17 07:43:10|356.9||356.9||356.9||356.9||25
1721202200000|2024-07-17 07:43:20|357.2||356.7||357.2||356.7||0
1721202210000|2024-07-17 07:43:30|356.6|355|355.3|354.3|356.6|355|355.1|353.2|822
1721202220000|2024-07-17 07:43:40|355.5||355.5||355.5||355.5||692
1721202230000|2024-07-17 07:43:50|355.4||355.4||355.4||355.4||2010
1721202240000|2024-07-17 07:44:00|||||||||8693
1721202280000|2024-07-17 07:44:40|||||||||11
1721202290000|2024-07-17 07:44:50|355.3|354|354.9|353.7|355.3|354|354.9|353.7|0
1721202300000|2024-07-17 07:45:00|354.8||354.8||354.8||354.8||0
1721202330000|2024-07-17 07:45:30|355.1|354.3|355.5|354.5|355.5|354.5|355.1|354.3|4640
1721202340000|2024-07-17 07:45:40|||||||||914
1721202350000|2024-07-17 07:45:50|354.8|353.7|354.7|353.7|354.8|353.7|354.7|353.7|7515
1721202370000|2024-07-17 07:46:10|354.4|353.2|353.9|352.4|354.4|353.2|353.9|352.4|440
1721202380000|2024-07-17 07:46:20|353.8|352.2|354|352.9|354|352.9|353.6|352.2|4158
1721202390000|2024-07-17 07:46:30|||||||||46
1721202400000|2024-07-17 07:46:40|||||||||1405
1721202450000|2024-07-17 07:47:30|||||||||5100
1721202460000|2024-07-17 07:47:40|||||||||184
1721202490000|2024-07-17 07:48:10||352.8||352.8||352.9||352.8|0
1721202510000|2024-07-17 07:48:30|353.8|353|353.8|353|353.8|353|353.8|353|2
1721202520000|2024-07-17 07:48:40|353.7|352.6|353.5|352.6|353.7|352.6|353.4|352.6|2
1721202530000|2024-07-17 07:48:50|353.3|352.3|353.3|352.3|353.3|352.3|353.3|352.3|909
1721202540000|2024-07-17 07:49:00|||||||||16
1721202550000|2024-07-17 07:49:10||352.4||352.4||352.4||352.4|778
1721202560000|2024-07-17 07:49:20|353.8|352.7|353.8|352.7|353.8|352.7|353.8|352.7|725
1721202570000|2024-07-17 07:49:30|354|353.4|354|353.4|354|353.4|354|353.4|1879
1721202580000|2024-07-17 07:49:40|||||||||11160
1721202590000|2024-07-17 07:49:50|||||||||17
1721202630000|2024-07-17 07:50:30|||||||||143
1721202650000|2024-07-17 07:50:50|353.9|352.8|353.8|352.8|353.9|352.8|353.7|352.8|5993
1721202660000|2024-07-17 07:51:00|354|352.9|353.8|352.9|354|352.9|353.8|352.9|0
1721202670000|2024-07-17 07:51:10||353||353||353||353|2000
1721202690000|2024-07-17 07:51:30|||||||||3594
1721202710000|2024-07-17 07:51:50||352.9||352.9||352.9||352.9|22567
1721202730000|2024-07-17 07:52:10|||||||||3226
1721202750000|2024-07-17 07:52:30|||||||||2814
1721202770000|2024-07-17 07:52:50|355.4|353.1|354.9|353.9|355.4|353.9|354.9|353.1|830
1721202780000|2024-07-17 07:53:00|||||||||1044
1721202790000|2024-07-17 07:53:10|357|355.4|356|354.8|357|355.4|356|354.8|22081
1721202800000|2024-07-17 07:53:20|355.9||355.9||355.9||355.9||0
1721202810000|2024-07-17 07:53:30|355.8||355.8||355.8||355.8||0
1721202820000|2024-07-17 07:53:40|355.3|354.3|355.1|354.2|355.3|354.3|355.1|354.2|613
1721202850000|2024-07-17 07:54:10|355.4|354.4|355.4|354.3|355.4|354.4|355.4|354.3|9256
1721202860000|2024-07-17 07:54:20||354||354||354||354|0
1721202870000|2024-07-17 07:54:30|||||||||9945
1721202880000|2024-07-17 07:54:40|||||||||20847
1721202890000|2024-07-17 07:54:50|355.3||355.1||355.3||355.1||919
1721202920000|2024-07-17 07:55:20|355.9|355.2|355.9|355.2|355.9|355.2|355.9|355.2|2973
1721202930000|2024-07-17 07:55:30||355.1||354.9||355.1||354.9|2682
1721202940000|2024-07-17 07:55:40||354.7||354.7||354.7||354.7|0
1721202960000|2024-07-17 07:56:00|||||||||829
1721202970000|2024-07-17 07:56:10|||||||||96
1721203000000|2024-07-17 07:56:40||354.6||354.7||354.7||354.6|0
1721203040000|2024-07-17 07:57:20|||||||||139
1721203050000|2024-07-17 07:57:30|||||||||27
1721203070000|2024-07-17 07:57:50|||||||||213
1721203080000|2024-07-17 07:58:00|355.8|354.6|355.8|355.1|355.8|355.1|355.8|354.6|0
1721203090000|2024-07-17 07:58:10|||||||||1679
1721203150000|2024-07-17 07:59:10|356|355.4|356.4|355.9|356.4|355.9|356|355.4|1879
1721203170000|2024-07-17 07:59:30|357|355.8|357.4|356.3|357.4|356.3|357|355.8|138
1721203190000|2024-07-17 07:59:50|357|355.9|357|356|357|356|357|355.9|489
1721203200000|2024-07-17 08:00:00||355.9||355.9||355.9||355.9|0
1721203220000|2024-07-17 08:00:20||356.1||356||356.1||356|554
1721203230000|2024-07-17 08:00:30|356|354.3|355.6|354.5|356|354.5|355.6|354.3|1202
1721203250000|2024-07-17 08:00:50|||||||||20
1721203260000|2024-07-17 08:01:00|||||||||10318
1721203270000|2024-07-17 08:01:10|||||||||600
1721203280000|2024-07-17 08:01:20||354.6||354.8||354.9||354.6|557
1721203330000|2024-07-17 08:02:10||355||355||355||355|528
1721203340000|2024-07-17 08:02:20|||||||||1245
1721203350000|2024-07-17 08:02:30|355|354.2|355|354.1|355|354.2|354.9|354.1|538
1721203380000|2024-07-17 08:03:00|||||||||400
1721203410000|2024-07-17 08:03:30|354.9||354.9||354.9||354.9||2
1721203430000|2024-07-17 08:03:50|||||||||279
1721203440000|2024-07-17 08:04:00||354.4||354.4||354.4||354.4|10318
1721203470000|2024-07-17 08:04:30|355.2|354.7|354.1|352.4|355.2|354.9|354.1|352.4|7499
1721203480000|2024-07-17 08:04:40|354|351.3|352.9|351.6|354|351.6|352.9|351|100
1721203490000|2024-07-17 08:04:50|352.8|351.8|352.8|351.8|352.8|351.8|352.7|351.8|292
1721203510000|2024-07-17 08:05:10||351.9||352.1||352.1||351.9|866
1721203520000|2024-07-17 08:05:20|352.9|352.3|352.9|352.3|352.9|352.3|352.9|352.3|8713
1721203530000|2024-07-17 08:05:30||352.2||352.2||352.2||352.2|2807
1721203540000|2024-07-17 08:05:40|||||||||32000
1721203550000|2024-07-17 08:05:50|352.1|350.8|353.2|351.9|353.4|352.2|352.1|350.8|2266
1721203560000|2024-07-17 08:06:00|352.9|351.5|352.7|351.4|352.9|351.5|352.7|351.3|682
1721203570000|2024-07-17 08:06:10|354.6|351.5|354.5|353.6|354.6|353.9|354.5|351.5|1366
1721203580000|2024-07-17 08:06:20|354.2|353.5|354.1|353|354.2|353.5|354.1|353|1191
1721203590000|2024-07-17 08:06:30|354.4|353.1|354.7|354|354.7|354|354.4|353.1|3750
1721203600000|2024-07-17 08:06:40||353.8||353.7||353.9||353.5|544
1721203610000|2024-07-17 08:06:50||353.5||353.6||353.7||353.5|848
1721203620000|2024-07-17 08:07:00|354.6||354.6||354.6||354.5||7720
1721203630000|2024-07-17 08:07:10|354.5|353.7|354.3|353.1|354.5|353.7|354.3|353.1|748
1721203640000|2024-07-17 08:07:20||353||353||353||353|0
1721203660000|2024-07-17 08:07:40|354.1|353.1|353.8|353|354.1|353.1|353.8|353|3209
1721203670000|2024-07-17 08:07:50|353.7|353.1|354.1|353.1|354.3|353.8|353.2|353.1|4302
1721203690000|2024-07-17 08:08:10|354.8|354|354.8|354|354.8|354|354.8|354|1199
1721203700000|2024-07-17 08:08:20||353.8||353.8||353.8||353.8|0
1721203710000|2024-07-17 08:08:30|||||||||28
1721203730000|2024-07-17 08:08:50||353.7||353.7||353.7||353.7|0
1721203740000|2024-07-17 08:09:00||353.8||353.9||353.9||353.8|225
1721203750000|2024-07-17 08:09:10||353.7||353.7||353.7||353.7|4
1721203770000|2024-07-17 08:09:30||353.5||353.5||353.5||353.5|0
1721203790000|2024-07-17 08:09:50|354.7||354.5||354.7||354.5||319
1721203800000|2024-07-17 08:10:00|||||||||11
1721203820000|2024-07-17 08:10:20|355.4|354.7|355.4|354.7|355.4|354.7|355.4|354.7|204
1721203860000|2024-07-17 08:11:00||355||355||355||355|138
1721203910000|2024-07-17 08:11:50|||||||||1000
1721203920000|2024-07-17 08:12:00|355.1|354.7|354.8|353.6|355.1|354.7|354.8|353.6|327
1721203930000|2024-07-17 08:12:10|354.7||354.7||354.7||354.7||43
1721203950000|2024-07-17 08:12:30|355|353.7|355|353.9|355|354|355|353.7|193
1721203990000|2024-07-17 08:13:10|355.4|354|355.3|354.5|355.4|354.5|355.3|354|326
1721204040000|2024-07-17 08:14:00|||||||||5607
1721204060000|2024-07-17 08:14:20|355.2|353.9|355.4|355|355.4|355.1|355|353.9|2238
1721204070000|2024-07-17 08:14:30|355.7|355.2|356.4|355.7|356.4|355.7|355.6|355|4409
1721204090000|2024-07-17 08:14:50|357.9|356.4|356.7|355.5|357.9|356.4|356.7|355.5|2579
1721204100000|2024-07-17 08:15:00|357|356.3|357|356|357|356.3|357|356|1511
1721204120000|2024-07-17 08:15:20||355.7||355.7||355.7||355.7|0
1721204130000|2024-07-17 08:15:30|356.9|355.8|356.7|355.5|356.9|355.8|356.7|355.5|100022
1721204160000|2024-07-17 08:16:00|355.3|355|355.4|355|356|355.6|355.3|355|11299
1721204170000|2024-07-17 08:16:10|||||||||4085
1721204200000|2024-07-17 08:16:40|353.9|352.9|353.8|352.3|353.9|352.9|353.8|352.3|3728
1721204210000|2024-07-17 08:16:50|353.7||353.7||353.7||353.7||0
1721204240000|2024-07-17 08:17:20|||||||||3943
1721204250000|2024-07-17 08:17:30|352.2|351.8|353.1|352.1|353.1|352.1|352.2|351.8|1491
1721204260000|2024-07-17 08:17:40|||||||||11
1721204270000|2024-07-17 08:17:50|353.2|352.2|353.2|352.6|353.2|352.6|353.2|352.2|689
1721204280000|2024-07-17 08:18:00|352.4|352.5|352.4|352.3|352.4|352.5|352.4|352.3|2320
1721204290000|2024-07-17 08:18:10|353.2|352.4|353.7|352.4|353.7|352.7|353.2|352.4|11882
1721204300000|2024-07-17 08:18:20|353.6||353.6||353.6||353.6||0
1721204310000|2024-07-17 08:18:30|351.8|352.1|351.3|350.6|351.8|352.1|351.2|350.1|1475
1721204320000|2024-07-17 08:18:40||350.7||350.4||350.7||350.4|0
1721204350000|2024-07-17 08:19:10|353|351.5|352.8|351.6|353|351.6|352.8|351.5|389
1721204360000|2024-07-17 08:19:20||351.5||351.5||351.5||351.5|90
1721204370000|2024-07-17 08:19:30|352.2|351.4|352.2|351|352.2|351.4|352.2|351|150664
1721204390000|2024-07-17 08:19:50|352.1||352.4||352.4||352.1||30
1721204430000|2024-07-17 08:20:30|||||||||2017
1721204450000|2024-07-17 08:20:50||351.1||351.1||351.1||351.1|0
1721204460000|2024-07-17 08:21:00|||||||||2691
1721204470000|2024-07-17 08:21:10|||||||||855
1721204490000|2024-07-17 08:21:30|352.3||352.3||352.3||352.3||694
1721204520000|2024-07-17 08:22:00|||||||||5
1721204530000|2024-07-17 08:22:10|||||||||22
1721204560000|2024-07-17 08:22:40|353.5|352.4|354.1|352.8|354.1|352.8|353.5|352.4|2427
1721204650000|2024-07-17 08:24:10||352.9||352.9||352.9||352.9|4
1721204670000|2024-07-17 08:24:30|353.9||353.9||353.9||353.9||0
1721204680000|2024-07-17 08:24:40|354.8|353.2|355.6|354.2|355.6|354.2|354.6|353.2|627
1721204690000|2024-07-17 08:24:50|355.4|354.6|355.4|354.6|355.4|354.6|355.4|354.6|0
1721204700000|2024-07-17 08:25:00||355||355||355||355|0
1721204710000|2024-07-17 08:25:10|356|355.2|356|355.3|356|355.3|355.9|355|426
1721204720000|2024-07-17 08:25:20||355.4||355.5||355.5||355.4|0
1721204770000|2024-07-17 08:26:10|356.8|355.7|355.9|355.4|356.8|356|355.9|355.4|2868
1721204780000|2024-07-17 08:26:20|355.7|355.8|356.4|355.4|356.8|355.8|355.7|355.4|999
1721204790000|2024-07-17 08:26:30|356.1||356.1||356.1||356.1||533
1721204800000|2024-07-17 08:26:40|355.6|354.9|355.6|354.9|355.6|354.9|355.6|354.9|402
1721204840000|2024-07-17 08:27:20|356|355.3|356|355.3|356|355.3|356|355.3|388
1721204850000|2024-07-17 08:27:30|356.1|355|356.1|355|356.1|355|356.1|355|2031
1721204860000|2024-07-17 08:27:40||354.9||354.9||354.9||354.9|13979
1721204890000|2024-07-17 08:28:10|||||||||695
1721204910000|2024-07-17 08:28:30||355||355||355||355|55
1721204920000|2024-07-17 08:28:40|||||||||335
1721204970000|2024-07-17 08:29:30|||||||||27
1721204990000|2024-07-17 08:29:50|||||||||969
1721205000000|2024-07-17 08:30:00|||||||||836
1721205030000|2024-07-17 08:30:30|||||||||3540
1721205050000|2024-07-17 08:30:50|||||||||3425
1721205070000|2024-07-17 08:31:10|||||||||399
1721205090000|2024-07-17 08:31:30|||||||||334
1721205120000|2024-07-17 08:32:00|||||||||333
1721205150000|2024-07-17 08:32:30|||||||||27
1721205160000|2024-07-17 08:32:40|||||||||343
1721205200000|2024-07-17 08:33:20||355.4||355.4||355.4||355.4|0
1721205260000|2024-07-17 08:34:20||355.9||355.4||355.9||355.4|262
1721205290000|2024-07-17 08:34:50||355.5||355.5||355.5||355.5|0
1721205300000|2024-07-17 08:35:00|||||||||10
1721205310000|2024-07-17 08:35:10|355.9|354.4|355.3|354.4|355.9|354.4|355.3|354.4|8
1721205320000|2024-07-17 08:35:20|355.4|354.5|356.1|355.1|356.1|355.1|355.4|354.5|469
1721205360000|2024-07-17 08:36:00|357.1|355.6|357.1|356|357.3|356|357.1|355.6|1302
1721205380000|2024-07-17 08:36:20||356.1||356.1||356.1||356.1|0
1721205400000|2024-07-17 08:36:40|358.3|356.2|358.2|357.1|358.3|357.7|358.2|356.2|1306
1721205410000|2024-07-17 08:36:50|358||358||358||358||0
1721205460000|2024-07-17 08:37:40|||||||||4038
1721205480000|2024-07-17 08:38:00||357.4||357.4||357.4||357.4|0
1721205490000|2024-07-17 08:38:10||357.3||357.6||357.6||357.3|0
1721205510000|2024-07-17 08:38:30|358.3|357.8|358.3|357.8|358.3|358|358.3|357.8|1916
1721205540000|2024-07-17 08:39:00|358|357.3|358|357.4|358|357.4|358|357.3|315
1721205560000|2024-07-17 08:39:20||357.3||357.3||357.3||357.3|0
1721205570000|2024-07-17 08:39:30||357.1||357.1||357.1||357.1|0
1721205630000|2024-07-17 08:40:30|||||||||1388
1721205650000|2024-07-17 08:40:50||357.4||357.4||357.4||357.4|0
1721205660000|2024-07-17 08:41:00|357.8|357.3|357.8|357.4|357.8|357.4|357.8|357.3|452
1721205690000|2024-07-17 08:41:30|357.4|356.4|357.2|356.3|357.4|356.4|357.2|356.3|1261
1721205740000|2024-07-17 08:42:20|||||||||13
1721205750000|2024-07-17 08:42:30|356.7|355.7|356.7|355.7|356.7|355.7|356.7|355.7|1010
1721205800000|2024-07-17 08:43:20|||||||||1
1721205890000|2024-07-17 08:44:50|||||||||136
1721205930000|2024-07-17 08:45:30||355.8||355.8||355.8||355.8|0
1721205940000|2024-07-17 08:45:40|||||||||13
1721205980000|2024-07-17 08:46:20|||||||||1263
1721206010000|2024-07-17 08:46:50|||||||||55
1721206040000|2024-07-17 08:47:20|||||||||504
1721206050000|2024-07-17 08:47:30|357|356.1|357.1|356.1|357.8|357|357|356.1|1528
1721206060000|2024-07-17 08:47:40|357||357||357||357||0
1721206160000|2024-07-17 08:49:20|357.7|356.2|357.7|356.7|357.7|356.7|357.7|356.2|19
1721206190000|2024-07-17 08:49:50|357.5||357.5||357.5||357.5||680
1721206210000|2024-07-17 08:50:10|357.4|357.3|360|358.6|360|358.6|357.4|357.3|846
1721206220000|2024-07-17 08:50:20|359.8|358.7|359.5|358.6|359.8|358.7|359.5|358.6|1338
1721206230000|2024-07-17 08:50:30|359.4|358.7|359.4|358.6|359.4|358.7|359.4|358.6|455
1721206250000|2024-07-17 08:50:50|358.5|358.7|358.5|357.9|358.5|358.7|358.5|357.9|263
1721206260000|2024-07-17 08:51:00||357.8||357.4||357.8||357.3|0
1721206270000|2024-07-17 08:51:10|358.4||358.2||358.4||358.2||0
1721206280000|2024-07-17 08:51:20|358.1|357.9|359.5|358.3|359.5|358.3|358.1|357.9|549
1721206300000|2024-07-17 08:51:40||358.4||358.4||358.4||358.4|0
1721206360000|2024-07-17 08:52:40||358.8||358.8||358.8||358.4|12
1721206370000|2024-07-17 08:52:50|359.3|359.1|359.2|358.3|359.3|359.1|359.2|358.3|21
1721206410000|2024-07-17 08:53:30|359.1|358.4|359.2|358.4|359.2|358.4|359.1|358.4|470
1721206460000|2024-07-17 08:54:20||358.5||358.5||358.5||358.5|75
1721206480000|2024-07-17 08:54:40|||||||||26
1721206500000|2024-07-17 08:55:00|||||||||465
1721206520000|2024-07-17 08:55:20||358.6||358.6||358.6||358.6|0
1721206530000|2024-07-17 08:55:30||358.8||358.8||358.8||358.8|0
1721206540000|2024-07-17 08:55:40|358.9|358.4|358.3|357|358.9|358.4|358.3|357|415
1721206550000|2024-07-17 08:55:50|358.1||358.1||358.1||358.1||0
1721206570000|2024-07-17 08:56:10||356.7||356.8||356.8||356.7|0
1721206590000|2024-07-17 08:56:30|358|356.9|357.8|356.8|358|356.9|357.8|356.8|414
1721206600000|2024-07-17 08:56:40|||||||||832
1721206650000|2024-07-17 08:57:30||356.9||356.9||356.9||356.9|663
1721206660000|2024-07-17 08:57:40|357.7|356.8|357.7|356.8|357.7|356.8|357.7|356.8|1672
1721206690000|2024-07-17 08:58:10|||||||||1669
1721206730000|2024-07-17 08:58:50|||||||||108
1721206770000|2024-07-17 08:59:30|357.5|355.3|357.1|355.3|357.5|355.3|357|355.3|267
1721206820000|2024-07-17 09:00:20|||||||||1305
1721206830000|2024-07-17 09:00:30|||||||||3
1721206840000|2024-07-17 09:00:40|||||||||1
1721206860000|2024-07-17 09:01:00||355.2||355.2||355.2||355.2|0
1721206890000|2024-07-17 09:01:30|||||||||2100
1721206920000|2024-07-17 09:02:00|357.7|355.3|357.7|356.1|357.7|356.1|357.7|355.3|444
1721206930000|2024-07-17 09:02:10||356.3||356.3||356.3||356.3|0
1721206940000|2024-07-17 09:02:20|357.6|356.6|357.4|356.4|357.6|356.6|357.4|356.4|688
1721206980000|2024-07-17 09:03:00|||||||||111
1721206990000|2024-07-17 09:03:10|||||||||114
1721207010000|2024-07-17 09:03:30|357.9|356.6|357.7|356.7|357.9|356.7|357.7|356.6|760
1721207020000|2024-07-17 09:03:40||356.8||356.9||356.9||356.8|499
1721207030000|2024-07-17 09:03:50|358.8|357|358.6|357.5|358.8|357.5|358.6|357|834
1721207040000|2024-07-17 09:04:00||357.8||358||358||357.8|19
1721207050000|2024-07-17 09:04:10|||||||||1
1721207070000|2024-07-17 09:04:30|||||||||1430
1721207100000|2024-07-17 09:05:00|||||||||105
1721207140000|2024-07-17 09:05:40|358.5|357.8|358.4|357.8|358.5|357.8|358.4|357.8|13
1721207150000|2024-07-17 09:05:50|||||||||210
1721207200000|2024-07-17 09:06:40|||||||||1664
1721207210000|2024-07-17 09:06:50|||||||||3555
1721207230000|2024-07-17 09:07:10|||||||||1387
1721207250000|2024-07-17 09:07:30|358.3||358.3||358.3||358.3||29
1721207280000|2024-07-17 09:08:00|357.9|357.1|357.9|357.1|357.9|357.1|357.9|357.1|698
1721207400000|2024-07-17 09:10:00|||||||||267
1721207440000|2024-07-17 09:10:40||357.2||357.2||357.2||357.2|0
1721207470000|2024-07-17 09:11:10|357.7|357.1|357.7|357.1|357.7|357.1|357.7|357.1|31
1721207480000|2024-07-17 09:11:20|||||||||822
1721207490000|2024-07-17 09:11:30|||||||||836
1721207520000|2024-07-17 09:12:00|||||||||851
1721207590000|2024-07-17 09:13:10|||||||||26
1721207640000|2024-07-17 09:14:00|||||||||307
1721207650000|2024-07-17 09:14:10|357.3|356.6|357.3|356.6|357.3|356.6|357.3|356.6|758
1721207810000|2024-07-17 09:16:50|||||||||16
1721207830000|2024-07-17 09:17:10||356.7||356.6||356.7||356.6|296
1721207900000|2024-07-17 09:18:20|||||||||1000
1721207910000|2024-07-17 09:18:30|||||||||155
1721207940000|2024-07-17 09:19:00|358.3|357.5|358.2|357.5|358.3|357.5|358.2|357.5|500
1721207950000|2024-07-17 09:19:10|358.1|356.7|357.8|356.7|358.1|356.7|357.8|356.6|2710
1721207990000|2024-07-17 09:19:50||356.6||356.6||356.6||356.6|0
1721208000000|2024-07-17 09:20:00||356.7||356.6||356.7||356.6|0
1721208010000|2024-07-17 09:20:10||356.7||356.7||356.7||356.7|0
1721208120000|2024-07-17 09:22:00|||||||||15
1721208140000|2024-07-17 09:22:20|||||||||1000
1721208150000|2024-07-17 09:22:30|||||||||25164
1721208180000|2024-07-17 09:23:00||356.8||356.8||356.8||356.8|0
1721208190000|2024-07-17 09:23:10||356.9||356.9||356.9||356.9|441
1721208200000|2024-07-17 09:23:20|||||||||915
1721208210000|2024-07-17 09:23:30|357|355.6|357|355.6|357|355.6|357|355.6|261
1721208220000|2024-07-17 09:23:40|356.1|355.5|356.2|355.5|356.2|355.5|356.1|355.5|1865
1721208230000|2024-07-17 09:23:50|||||||||8
1721208270000|2024-07-17 09:24:30||355.6||355.6||355.6||355.6|0
1721208320000|2024-07-17 09:25:20|356.3|355.7|356.4|356.2|356.4|356.2|356.3|355.7|3828
1721208330000|2024-07-17 09:25:30|356.6|356|356.6|356|356.6|356.2|356.6|356|5
1721208350000|2024-07-17 09:25:50|357.4|356.4|357.4|356.7|357.4|356.7|357.4|356.4|525
1721208370000|2024-07-17 09:26:10|357.3|356.1|357|356.2|357.3|356.2|357|356.1|5798
1721208380000|2024-07-17 09:26:20|356.9||356.9||356.9||356.9||4907
1721208480000|2024-07-17 09:28:00|356.6|355.7|356|354.8|356.6|355.7|356|354.8|1224
1721208510000|2024-07-17 09:28:30|||||||||9
1721208560000|2024-07-17 09:29:20|355.8||355.8||355.8||355.8||85
1721208570000|2024-07-17 09:29:30|||||||||460
1721208600000|2024-07-17 09:30:00|355.7|354.9|355.6|354.5|355.7|354.9|355.6|354.4|798
1721208610000|2024-07-17 09:30:10||354.4||354.4||354.4||354.4|0
1721208630000|2024-07-17 09:30:30||354.5||354.5||354.5||354.4|0
1721208640000|2024-07-17 09:30:40||354.4||354.4||354.4||354.4|0
1721208670000|2024-07-17 09:31:10|355.2|354.8|355.2|354.4|355.2|354.8|355.2|354.4|0
1721208720000|2024-07-17 09:32:00|||||||||500
1721208740000|2024-07-17 09:32:20|||||||||182
1721208790000|2024-07-17 09:33:10||354.5||354.5||354.5||354.5|0
1721208820000|2024-07-17 09:33:40||354.9||354.9||354.9||354.9|2
1721208830000|2024-07-17 09:33:50|355.1|355|355.1|354.4|355.1|355|355.1|354.4|45
1721209060000|2024-07-17 09:37:40|||||||||2
1721209090000|2024-07-17 09:38:10|354.7|353|353.7|352.9|354.7|353|353.7|352.9|1559
1721209100000|2024-07-17 09:38:20|353.3|352|353.3|352|353.3|352|353.3|352|1605
1721209110000|2024-07-17 09:38:30|353.2||353.1||353.2||353.1||0
1721209180000|2024-07-17 09:39:40|352.8|351.7|352.8|351.7|352.8|351.7|352.8|351.7|1053
1721209220000|2024-07-17 09:40:20|||||||||1000
1721209230000|2024-07-17 09:40:30||351.8||351.8||351.8||351.8|0
1721209240000|2024-07-17 09:40:40||351.9||352||352||351.9|623
1721209250000|2024-07-17 09:40:50|352.5||352.5||352.5||352.5||3758
1721209300000|2024-07-17 09:41:40|||||||||6307
1721209330000|2024-07-17 09:42:10|||||||||25000
1721209340000|2024-07-17 09:42:20|||||||||10626
1721209370000|2024-07-17 09:42:50|352.3|351.9|352.3|351.9|352.3|351.9|352.3|351.9|964
1721209390000|2024-07-17 09:43:10|||||||||4
1721209400000|2024-07-17 09:43:20|353|352.2|353.1|352.2|353.1|352.2|353|352.2|1567
1721209510000|2024-07-17 09:45:10|||||||||130
1721209520000|2024-07-17 09:45:20||352.4||352.4||352.4||352.4|0
1721209530000|2024-07-17 09:45:30|||||||||1040
1721209540000|2024-07-17 09:45:40||352.5||352.6||352.6||352.5|0
1721209560000|2024-07-17 09:46:00|||||||||1000
1721209570000|2024-07-17 09:46:10|352.9|351.7|351.9|350.9|352.9|351.7|351.9|350.9|939
1721209580000|2024-07-17 09:46:20|351.8|350.1|351.1|350.1|351.8|350.1|351|350.1|1783
1721209590000|2024-07-17 09:46:30|351.3|350.6|351.3|350.6|351.3|350.6|351.3|350.6|100
1721209600000|2024-07-17 09:46:40||350.5||350.5||350.5||350.5|1815
1721209610000|2024-07-17 09:46:50|351|350.1|351.1|350.1|351.1|350.1|351|350.1|1042
1721209620000|2024-07-17 09:47:00|351.2|350.2|351.2|350.3|351.2|350.3|351.2|350.2|1370
1721209630000|2024-07-17 09:47:10|351.1|350.2|351.1|350.2|351.1|350.2|351.1|350.2|718
1721209640000|2024-07-17 09:47:20||350.3||350.3||350.3||350.3|1250
1721209650000|2024-07-17 09:47:30||350.2||350.2||350.2||350.2|785
1721209660000|2024-07-17 09:47:40|351|350.1|350.4|349.2|351|350.1|350.3|349.1|1674
1721209670000|2024-07-17 09:47:50|350.1||350.1||350.1||350.1||25008
1721209680000|2024-07-17 09:48:00|350.2|349.1|350.4|349.5|350.4|349.5|350.2|349.1|660
1721209690000|2024-07-17 09:48:10|350.3||350.3||350.4||350.3||6000
1721209700000|2024-07-17 09:48:20|350.2||350.2||350.2||350.2||1476
1721209710000|2024-07-17 09:48:30|350.4|349.9|350.8|349.9|350.8|350|350.4|349.9|3821
1721209720000|2024-07-17 09:48:40|||||||||1
1721209740000|2024-07-17 09:49:00|||||||||4255
1721209750000|2024-07-17 09:49:10|||||||||518
1721209790000|2024-07-17 09:49:50|||||||||1162
1721209810000|2024-07-17 09:50:10||349.7||349.4||349.7||349.4|130
1721209820000|2024-07-17 09:50:20|350.5|349.1|350.5|349.2|350.5|349.2|350.5|349.1|1343
1721209840000|2024-07-17 09:50:40|||||||||1427
1721209850000|2024-07-17 09:50:50|||||||||1419
1721209890000|2024-07-17 09:51:30|350.8|349.6|350.8|349.6|350.8|349.6|350.8|349.6|7
1721209980000|2024-07-17 09:53:00|350.2|348.8|349.3|347.9|350.2|348.8|349.3|347.9|492
1721209990000|2024-07-17 09:53:10|349.2|347.7|349.2|347.7|349.2|347.7|349.2|347.7|0
1721210000000|2024-07-17 09:53:20|349.1|347.6|348.9|347.6|349.1|347.6|348.9|347.6|782
1721210010000|2024-07-17 09:53:30|348.8|347.5|348.8|347.5|348.8|347.5|348.8|347.5|7076
1721210020000|2024-07-17 09:53:40|||||||||238
1721210030000|2024-07-17 09:53:50|||||||||2353
1721210040000|2024-07-17 09:54:00|348.7|347.7|348.8|347.8|348.8|347.8|348.7|347.7|141
1721210050000|2024-07-17 09:54:10|348.9|347.9|348.5|348.1|348.9|348.1|348.5|347.9|1030
1721210060000|2024-07-17 09:54:20||347.4||347.4||347.4||347.4|0
1721210070000|2024-07-17 09:54:30|348.1|347.3|347.9|346.5|348.1|347.3|347.9|346.5|1073
1721210080000|2024-07-17 09:54:40||346.4||346.4||346.4||346.4|0
1721210090000|2024-07-17 09:54:50|||||||||2
1721210100000|2024-07-17 09:55:00|347.8|346.3|347.4|346.3|347.8|346.3|347.4|346.3|643
1721210110000|2024-07-17 09:55:10||346.5||346.5||346.5||346.5|350
1721210130000|2024-07-17 09:55:30|||||||||2740
1721210140000|2024-07-17 09:55:40|347.5|346.7|347.1|346.7|347.5|346.7|347.1|346.7|1503
1721210150000|2024-07-17 09:55:50|347.2||347.2||347.2||347.2||0
1721210160000|2024-07-17 09:56:00|||||||||795
1721210170000|2024-07-17 09:56:10|347.1|346.6|346.9|346.4|347.1|346.6|346.8|346.3|995
1721210180000|2024-07-17 09:56:20||346.3||346.3||346.3||346.3|0
1721210190000|2024-07-17 09:56:30|||||||||934
1721210200000|2024-07-17 09:56:40|||||||||1005
1721210220000|2024-07-17 09:57:00|||||||||2891
1721210230000|2024-07-17 09:57:10|||||||||695
1721210240000|2024-07-17 09:57:20|||||||||678
1721210250000|2024-07-17 09:57:30|||||||||720
1721210260000|2024-07-17 09:57:40|||||||||317
1721210270000|2024-07-17 09:57:50|||||||||128
1721210280000|2024-07-17 09:58:00|||||||||787
1721210330000|2024-07-17 09:58:50|||||||||715
1721210380000|2024-07-17 09:59:40|||||||||7
1721210390000|2024-07-17 09:59:50|||||||||500
1721210400000|2024-07-17 10:00:00||346.4||346.3||346.4||346.3|1102
1721210410000|2024-07-17 10:00:10|346.8|345.8|346.9|345.9|346.9|345.9|346.8|345.8|1864
1721210420000|2024-07-17 10:00:20|||||||||954
1721210450000|2024-07-17 10:00:50|||||||||500
1721210480000|2024-07-17 10:01:20|||||||||71
1721210490000|2024-07-17 10:01:30|||||||||663
1721210500000|2024-07-17 10:01:40|346.8|345.8|346.8|345.8|346.8|345.8|346.8|345.8|496
1721210510000|2024-07-17 10:01:50|||||||||680
1721210520000|2024-07-17 10:02:00|||||||||663
1721210530000|2024-07-17 10:02:10|||||||||5
1721210550000|2024-07-17 10:02:30|346.7||346.7||346.7||346.7||1031
1721210570000|2024-07-17 10:02:50|346.5||346.5||346.5||346.5||0
1721210580000|2024-07-17 10:03:00|346.1|345.3|346.1|345.3|346.1|345.3|346.1|345.3|498
1721210590000|2024-07-17 10:03:10|347.3|346.5|347.3|346.5|347.3|346.5|347.3|346.5|47
1721210600000|2024-07-17 10:03:20|347|346.4|347|346.4|347|346.4|347|346.4|521
1721210610000|2024-07-17 10:03:30|||||||||568
1721210620000|2024-07-17 10:03:40|346.7|346.9|348.4|347|348.4|347|346.7|346.9|222
1721210630000|2024-07-17 10:03:50|348.5||348.5||348.5||348.5||1
1721210650000|2024-07-17 10:04:10|348.4|347.1|348.4|347.2|348.4|347.2|348.4|347.1|1
1721210660000|2024-07-17 10:04:20|348.5||348.5||348.5||348.5||0
1721210700000|2024-07-17 10:05:00||347.3||347.3||347.3||347.3|285
1721210730000|2024-07-17 10:05:30|||||||||2
1721210740000|2024-07-17 10:05:40||347.2||347.2||347.2||347.2|0
1721210770000|2024-07-17 10:06:10|||||||||663
1721210780000|2024-07-17 10:06:20|348.4||348.4||348.4||348.4||2
1721210820000|2024-07-17 10:07:00|||||||||2888
1721210830000|2024-07-17 10:07:10|||||||||1163
1721210840000|2024-07-17 10:07:20|||||||||7295
1721210860000|2024-07-17 10:07:40|||||||||1870
1721210890000|2024-07-17 10:08:10|348.5||348.2||348.5||348.2||1481
1721210900000|2024-07-17 10:08:20|347.9||347.9||347.9||347.9||0
1721210910000|2024-07-17 10:08:30|||||||||57
1721211000000|2024-07-17 10:10:00|||||||||459
1721211030000|2024-07-17 10:10:30|347.8|346.6|347.5|346.6|347.8|346.6|347.5|346.6|526
1721211040000|2024-07-17 10:10:40|347.3|346.5|347.3|346.5|347.3|346.5|347.3|346.5|0
1721211060000|2024-07-17 10:11:00|346.8|345.8|346.8|345.8|346.8|345.8|346.8|345.8|46
1721211070000|2024-07-17 10:11:10|346.7||346.7||346.7||346.7||25
1721211080000|2024-07-17 10:11:20|||||||||1151
1721211110000|2024-07-17 10:11:50|||||||||713
1721211120000|2024-07-17 10:12:00|346.8|345.6|346.6|345.6|346.8|345.6|346.6|345.6|550
1721211130000|2024-07-17 10:12:10|346.5||346.5||346.5||346.5||1
1721211150000|2024-07-17 10:12:30|||||||||2008
1721211160000|2024-07-17 10:12:40|||||||||196
1721211170000|2024-07-17 10:12:50|||||||||112
1721211180000|2024-07-17 10:13:00|346.8|345.7|347|346|347|346|346.8|345.7|1651
1721211190000|2024-07-17 10:13:10||346.4||346.5||346.5||346.4|289
1721211200000|2024-07-17 10:13:20||346.4||346.4||346.4||346.4|0
1721211210000|2024-07-17 10:13:30|||||||||10
1721211260000|2024-07-17 10:14:20|||||||||1000
1721211300000|2024-07-17 10:15:00|||||||||1500
1721211360000|2024-07-17 10:16:00|||||||||5729
1721211370000|2024-07-17 10:16:10|||||||||2863
1721211380000|2024-07-17 10:16:20|||||||||1913
1721211390000|2024-07-17 10:16:30|||||||||25
1721211400000|2024-07-17 10:16:40|||||||||3315
1721211410000|2024-07-17 10:16:50|||||||||342
1721211440000|2024-07-17 10:17:20|346.7|346.2|346.3|345.8|346.7|346.2|346.3|345.8|1138
1721211450000|2024-07-17 10:17:30|346.6||346.6||346.6||346.6||198
1721211490000|2024-07-17 10:18:10|||||||||4000
1721211510000|2024-07-17 10:18:30|347.1|346.4|347.1|346.4|347.1|346.4|347.1|346.4|4143
1721211530000|2024-07-17 10:18:50|347||347||347||347||0
1721211570000|2024-07-17 10:19:30|347.1||347.1||347.1||347.1||5281
1721211590000|2024-07-17 10:19:50|349.1|347.8|349.1|347.8|349.1|347.8|349.1|347.8|5902
1721211600000|2024-07-17 10:20:00|349.4|348.2|349.3|348.6|349.9|349.5|349.3|348.2|117
1721211610000|2024-07-17 10:20:10|349.9|349.2|349.9|349.3|349.9|349.3|349.9|349.2|1873
1721211630000|2024-07-17 10:20:30|||||||||1587
1721211660000|2024-07-17 10:21:00||349.4||349.4||349.4||349.4|2270
1721211670000|2024-07-17 10:21:10|352.3|349.5|351.9|350.7|352.3|351.2|351.9|349.5|201
1721211680000|2024-07-17 10:21:20||350.8||350.8||350.8||350.8|4100
1721211690000|2024-07-17 10:21:30|352.3|351|351.4|351|352.6|351.2|351.4|351|38
1721211700000|2024-07-17 10:21:40|351.5|350.8|351.8|350.8|351.8|350.8|351.5|350.8|336
1721211730000|2024-07-17 10:22:10|||||||||1759
1721211740000|2024-07-17 10:22:20|||||||||141
1721211760000|2024-07-17 10:22:40|||||||||781
1721211780000|2024-07-17 10:23:00|351.6||351.6||351.6||351.6||0
1721211790000|2024-07-17 10:23:10|||||||||1413
1721211830000|2024-07-17 10:23:50|||||||||148
1721211850000|2024-07-17 10:24:10|||||||||10
1721211880000|2024-07-17 10:24:40|||||||||621
1721211900000|2024-07-17 10:25:00||350.9||350.8||350.9||350.8|180
1721211910000|2024-07-17 10:25:10||351.1||351.1||351.1||351.1|0
1721211920000|2024-07-17 10:25:20||350.8||350.8||350.8||350.8|0
1721211960000|2024-07-17 10:26:00||350.9||350.8||350.9||350.8|0
1721212000000|2024-07-17 10:26:40|352.1|351.2|352.1|351.8|352.1|351.8|352|351.2|10003
1721212010000|2024-07-17 10:26:50||351.6||351.6||351.6||351.6|3610
1721212030000|2024-07-17 10:27:10|353.4|351.8|353.4|352.2|353.7|352.3|353.4|351.8|2411
1721212040000|2024-07-17 10:27:20|353.5||353.5||353.5||353.5||8000
1721212060000|2024-07-17 10:27:40|||||||||28
1721212070000|2024-07-17 10:27:50|||||||||1727
1721212090000|2024-07-17 10:28:10||352.3||352.3||352.3||352.3|1607
1721212120000|2024-07-17 10:28:40|353.9|352.8|353.9|353.3|353.9|353.3|353.9|352.8|1310
1721212150000|2024-07-17 10:29:10|||||||||3000
1721212170000|2024-07-17 10:29:30|355.7|354.2|355.4|354.2|355.7|354.2|355.4|354.2|1759
1721212190000|2024-07-17 10:29:50|354.5|354|354.2|352.8|354.5|354|354.2|352.7|1765
1721212200000|2024-07-17 10:30:00|||||||||561
1721212220000|2024-07-17 10:30:20|354.1|353.9|355.1|354.4|356.2|354.5|354|353.9|459
1721212230000|2024-07-17 10:30:30||354.2||354.1||354.2||354.1|662
1721212280000|2024-07-17 10:31:20|356.5|354.4|356.3|355.4|356.5|355.4|356.3|354.4|1880
1721212290000|2024-07-17 10:31:30|356.9|355.7|356.9|355.7|356.9|355.7|356.9|355.7|671
1721212310000|2024-07-17 10:31:50||355.6||355.6||355.6||355.6|0
1721212320000|2024-07-17 10:32:00|356.6||356.6||356.6||356.6||697
1721212370000|2024-07-17 10:32:50|||||||||2500
1721212400000|2024-07-17 10:33:20|356.4|355.4|356.4|355.4|356.4|355.4|356.4|355.4|2
1721212410000|2024-07-17 10:33:30|356.5|355.7|358|355.8|358|356.2|356.5|355.4|903
1721212420000|2024-07-17 10:33:40|357.9|355.9|358|356.5|358|356.5|357.9|355.9|0
1721212430000|2024-07-17 10:33:50|357.9||358||358||357.9||13
1721212440000|2024-07-17 10:34:00|||||||||321
1721212450000|2024-07-17 10:34:10|357.7||357.7||357.7||357.7||2
1721212460000|2024-07-17 10:34:20|||||||||321
1721212470000|2024-07-17 10:34:30||356.6||356.7||356.7||356.6|100
1721212500000|2024-07-17 10:35:00|356.7|356.8|356.7|355.4|356.7|356.8|356.6|355.3|469
1721212520000|2024-07-17 10:35:20||355.3||355.3||355.3||355.3|10
1721212610000|2024-07-17 10:36:50|||||||||14
1721212620000|2024-07-17 10:37:00||355.4||355.4||355.4||355.4|0
1721212640000|2024-07-17 10:37:20||355.3||355.3||355.3||355.3|0
1721212660000|2024-07-17 10:37:40|356.5|355.7|356.5|355.7|356.5|355.7|356.5|355.7|509
1721212710000|2024-07-17 10:38:30||356.2||355.7||356.2||355.7|69
1721212760000|2024-07-17 10:39:20|356.7|355.9|356.7|355.8|356.7|355.9|356.7|355.8|2116
1721212790000|2024-07-17 10:39:50|356.8|355.9|356.8|355.9|356.8|355.9|356.8|355.9|785
1721212800000|2024-07-17 10:40:00||356||356||356||356|0
1721212810000|2024-07-17 10:40:10||356.1||356.2||356.2||356.1|0
1721212820000|2024-07-17 10:40:20|357.5|356.3|357.5|356.4|357.5|356.4|357.5|356.3|78
1721212830000|2024-07-17 10:40:30|357.7|356.7|357.5|356.7|357.7|356.7|357.5|356.7|868
1721212840000|2024-07-17 10:40:40|357.8|356.8|358.2|357.5|358.2|357.5|357.8|356.8|1031
1721212860000|2024-07-17 10:41:00|||||||||870
1721212880000|2024-07-17 10:41:20|||||||||1040
1721212890000|2024-07-17 10:41:30|358.1|357.3|356.9|355.7|358.1|357.3|356.9|355.7|632
1721212900000|2024-07-17 10:41:40|356.7||356.7||356.7||356.7||0
1721212910000|2024-07-17 10:41:50|356.6|355.4|356.7|355.5|356.7|355.5|356.6|355.4|1355
1721212930000|2024-07-17 10:42:10|||||||||98
1721212980000|2024-07-17 10:43:00|356.6|354.2|355.8|354.2|356.6|354.2|355.8|354.2|591
1721212990000|2024-07-17 10:43:10|355.7|353.7|355.3|353.7|355.7|353.7|355.3|353.7|100
1721213020000|2024-07-17 10:43:40|355||355||355||355||744
1721213080000|2024-07-17 10:44:40|||||||||40
1721213120000|2024-07-17 10:45:20|||||||||140
1721213170000|2024-07-17 10:46:10||353.9||353.9||353.9||353.9|70
1721213200000|2024-07-17 10:46:40||354||354.1||354.1||354|0
1721213350000|2024-07-17 10:49:10|354.9|354.4|356.5|355.5|356.5|355.5|354.9|354.4|1100
1721213390000|2024-07-17 10:49:50|||||||||788
1721213400000|2024-07-17 10:50:00|357|356.4|356.8|355.9|357|356.5|356.8|355.9|1066
1721213410000|2024-07-17 10:50:10||355.8||355.8||355.8||355.8|3
1721213460000|2024-07-17 10:51:00|||||||||292
1721213480000|2024-07-17 10:51:20|||||||||420
1721213510000|2024-07-17 10:51:50|||||||||56
1721213550000|2024-07-17 10:52:30|||||||||524
1721213570000|2024-07-17 10:52:50|||||||||2
1721213580000|2024-07-17 10:53:00|356.2|355.2|356.1|355.2|356.2|355.2|356.1|355.2|354
1721213590000|2024-07-17 10:53:10|356||356||356||356||30
1721213600000|2024-07-17 10:53:20||355.1||355.1||355.1||355.1|0
1721213640000|2024-07-17 10:54:00|355.9||355.9||355.9||355.9||269
1721213660000|2024-07-17 10:54:20|||||||||4000
1721213710000|2024-07-17 10:55:10|||||||||2234
1721213720000|2024-07-17 10:55:20|355.3|354.6|355.3|353.9|355.3|354.6|355.3|353.9|2514
1721213730000|2024-07-17 10:55:30|355.1|352.8|354.5|352.9|355.1|352.9|354.5|352.8|145
1721213740000|2024-07-17 10:55:40|354.2||354.2||354.2||354.2||0
1721213770000|2024-07-17 10:56:10|355.1|353.6|355.1|353.7|355.1|353.7|355.1|353.6|429
1721213790000|2024-07-17 10:56:30|||||||||6
1721213800000|2024-07-17 10:56:40|||||||||2
1721213830000|2024-07-17 10:57:10||353.9||353.9||353.9||353.9|0
1721213840000|2024-07-17 10:57:20||354||354.1||354.1||354|522
1721213850000|2024-07-17 10:57:30|355|354.2|354.9|354.1|355|354.2|354.9|354.1|693
1721213860000|2024-07-17 10:57:40|354.8|353.9|354.8|353.9|354.8|353.9|354.8|353.9|725
1721213950000|2024-07-17 10:59:10||354.1||354.1||354.1||354.1|0
1721213970000|2024-07-17 10:59:30|||||||||28
1721213980000|2024-07-17 10:59:40|||||||||202
1721214010000|2024-07-17 11:00:10|||||||||2
1721214070000|2024-07-17 11:01:10|354.7|353.5|354.2|353.5|354.7|353.5|354.2|353.5|50
1721214090000|2024-07-17 11:01:30|354.4||354.1||354.4||354.1||0
1721214140000|2024-07-17 11:02:20|353.9|352.9|353.6|352.1|353.9|352.9|353.6|352.1|1296
1721214150000|2024-07-17 11:02:30|353.3|351.9|353.2|351.9|353.3|351.9|353.2|351.9|30
1721214160000|2024-07-17 11:02:40|352.9||352.9||352.9||352.9||0
1721214180000|2024-07-17 11:03:00|||||||||7047
1721214210000|2024-07-17 11:03:30|352.8|350.5|352.3|350.6|352.8|350.6|352.3|350.5|937
1721214220000|2024-07-17 11:03:40|351.9|350.3|351.8|350.3|351.9|350.3|351.8|350.3|0
1721214230000|2024-07-17 11:03:50|351.7||351.7||351.7||351.7||7967
1721214240000|2024-07-17 11:04:00|351.9||351.7||351.9||351.7||0
1721214250000|2024-07-17 11:04:10|351.4||351.4||351.4||351.4||0
1721214260000|2024-07-17 11:04:20|||||||||7995
1721214270000|2024-07-17 11:04:30|351.3||351.3||351.3||351.3||10
1721214280000|2024-07-17 11:04:40|350.9|349.4|350.5|349.4|350.9|349.6|350.5|349.2|52
1721214290000|2024-07-17 11:04:50||349.2||349.2||349.2||349.2|0
1721214300000|2024-07-17 11:05:00|350.6|349.3|350.6|349.3|350.6|349.3|350.6|349.3|370
1721214320000|2024-07-17 11:05:20|351.2|350.2|351.2|350.2|351.2|350.2|351.2|350.2|470
1721214360000|2024-07-17 11:06:00|||||||||215
1721214420000|2024-07-17 11:07:00|351.1|349.4|350.9|349.4|351.1|349.4|350.9|349.4|100
1721214450000|2024-07-17 11:07:30||349.3||349.3||349.3||349.3|150
1721214480000|2024-07-17 11:08:00||349.2||349.2||349.2||349.2|0
1721214510000|2024-07-17 11:08:30||349.3||349.4||349.4||349.3|1900
1721214530000|2024-07-17 11:08:50|351|349.5|351|349.5|351|349.5|351|349.5|2080
1721214550000|2024-07-17 11:09:10||349.6||349.6||349.6||349.6|615
1721214600000|2024-07-17 11:10:00|350.9|349.3|350.7|349.3|350.9|349.3|350.7|349.3|0
1721214610000|2024-07-17 11:10:10|350.6|349.4|350.6|349.4|350.6|349.4|350.6|349.4|0
1721214660000|2024-07-17 11:11:00|||||||||1728
1721214710000|2024-07-17 11:11:50||349.3||349.4||349.4||349.3|0
1721214740000|2024-07-17 11:12:20|||||||||1225
1721214770000|2024-07-17 11:12:50|350.5||350.5||350.5||350.5||0
1721214810000|2024-07-17 11:13:30|||||||||20
1721214820000|2024-07-17 11:13:40|||||||||522
1721214880000|2024-07-17 11:14:40|||||||||504
1721214890000|2024-07-17 11:14:50|||||||||4971
1721214900000|2024-07-17 11:15:00|||||||||1333
1721215040000|2024-07-17 11:17:20|||||||||3000
1721215120000|2024-07-17 11:18:40|||||||||2500
1721215170000|2024-07-17 11:19:30|||||||||2
1721215340000|2024-07-17 11:22:20|||||||||102
1721215370000|2024-07-17 11:22:50|||||||||2
1721215420000|2024-07-17 11:23:40|||||||||850
1721215500000|2024-07-17 11:25:00|||||||||26
1721215570000|2024-07-17 11:26:10|||||||||1
1721215630000|2024-07-17 11:27:10|||||||||4000
1721215640000|2024-07-17 11:27:20|||||||||750
1721215750000|2024-07-17 11:29:10|350.4||350.2||350.4||350.2||0
1721215770000|2024-07-17 11:29:30|350||350||350||350||0
1721215810000|2024-07-17 11:30:10|351.3|350.7|351.5|350.4|351.5|350.7|351.3|350.4|743
1721215850000|2024-07-17 11:30:50|||||||||68
1721215930000|2024-07-17 11:32:10|||||||||565
1721216020000|2024-07-17 11:33:40|||||||||14
1721216070000|2024-07-17 11:34:30|||||||||95
1721216100000|2024-07-17 11:35:00|||||||||3100
1721216120000|2024-07-17 11:35:20|351.3|350.3|351|350.3|351.3|350.3|351|350.3|868
1721216150000|2024-07-17 11:35:50|350.7|349.9|350.7|349.9|350.7|349.9|350.7|349.9|312
1721216200000|2024-07-17 11:36:40|||||||||500
1721216230000|2024-07-17 11:37:10|||||||||223
1721216320000|2024-07-17 11:38:40|350.4|349.3|349.3|348.1|350.4|349.3|349.3|348.1|1025
1721216370000|2024-07-17 11:39:30|||||||||1423
1721216400000|2024-07-17 11:40:00|349.1|348.2|349.1|348.3|349.1|348.3|349.1|348.2|0
1721216410000|2024-07-17 11:40:10||348.1||348.1||348.1||348.1|0
1721216420000|2024-07-17 11:40:20|||||||||6933
1721216430000|2024-07-17 11:40:30||348.2||348.1||348.2||348.1|0
1721216440000|2024-07-17 11:40:40||348.3||348.3||348.3||348.3|1
1721216450000|2024-07-17 11:40:50||348.8||348.8||348.8||348.8|0
1721216480000|2024-07-17 11:41:20|||||||||2000
1721216520000|2024-07-17 11:42:00|349.8|349.4|349.8|349.4|349.8|349.4|349.7|349.4|1043
1721216550000|2024-07-17 11:42:30|||||||||264
1721216560000|2024-07-17 11:42:40|350.2|349.5|350.2|349.5|350.2|349.5|350.2|349.5|1438
1721216570000|2024-07-17 11:42:50|||||||||135
1721216600000|2024-07-17 11:43:20|350.1|349.4|350.1|349.4|350.1|349.4|350.1|349.4|1729
1721216610000|2024-07-17 11:43:30|350.2||350.2||350.2||350.2||100
1721216790000|2024-07-17 11:46:30|349.9|349.1|349.9|349.1|349.9|349.1|349.9|349.1|1637
1721216810000|2024-07-17 11:46:50||349.2||349.2||349.2||349.2|94
1721216820000|2024-07-17 11:47:00|349.8|349.1|349.8|349.1|349.8|349.1|349.8|349.1|43
1721216830000|2024-07-17 11:47:10|||||||||321
1721216910000|2024-07-17 11:48:30|349.9||350||350||349.9||150
1721216960000|2024-07-17 11:49:20|349.7|349|349.1|348.6|349.7|349|349.1|348.6|300
1721216970000|2024-07-17 11:49:30|||||||||107
1721217000000|2024-07-17 11:50:00|||||||||888
1721217120000|2024-07-17 11:52:00|||||||||171
1721217130000|2024-07-17 11:52:10|||||||||1082
1721217150000|2024-07-17 11:52:30|||||||||305
1721217190000|2024-07-17 11:53:10|||||||||500
1721217220000|2024-07-17 11:53:40|350.5|349.8|348.8|348.3|350.5|349.8|348.8|348.3|10131
1721217230000|2024-07-17 11:53:50|349.2|348.5|349.2|348.5|349.2|348.5|349.2|348.5|139
1721217250000|2024-07-17 11:54:10|||||||||500
1721217300000|2024-07-17 11:55:00|||||||||508
1721217310000|2024-07-17 11:55:10||348.4||348.4||348.4||348.4|0
1721217330000|2024-07-17 11:55:30|348.9|348.3|348.9|348.2|348.9|348.3|348.9|348.2|1116
1721217370000|2024-07-17 11:56:10|348.8||348.8||348.8||348.8||30
1721217380000|2024-07-17 11:56:20|||||||||150
1721217400000|2024-07-17 11:56:40||348.6||348.6||348.6||348.6|36
1721217410000|2024-07-17 11:56:50|348.7|348.5|348.7|348.2|348.7|348.6|348.7|348.2|1801
1721217440000|2024-07-17 11:57:20|349.4|348.9|349.4|348.9|349.4|348.9|349.4|348.9|1279
1721217490000|2024-07-17 11:58:10|348.7|348.8|348.7|347.2|348.7|348.8|348.7|347.2|3092
1721217500000|2024-07-17 11:58:20|348.6|347.6|348.4|347.6|348.6|347.6|348.4|347.6|800
1721217510000|2024-07-17 11:58:30|||||||||2202
1721217540000|2024-07-17 11:59:00|||||||||7801
1721217550000|2024-07-17 11:59:10|||||||||4048
1721217600000|2024-07-17 12:00:00|348.3||348.3||348.3||348.3||2
1721217610000|2024-07-17 12:00:10|||||||||7140
1721217620000|2024-07-17 12:00:20|348.2|347.4|347.9|347.4|348.2|347.4|347.9|347.4|3716
1721217650000|2024-07-17 12:00:50|||||||||7370
1721217660000|2024-07-17 12:01:00|348.7|348|348.9|348.3|348.9|348.4|348.7|348|548
1721217690000|2024-07-17 12:01:30|349.4||349.4||349.4||349.4||326
1721217710000|2024-07-17 12:01:50||348.4||348.5||348.5||348.4|2
1721217730000|2024-07-17 12:02:10||348.6||348.6||348.6||348.6|143
1721217760000|2024-07-17 12:02:40|||||||||5
1721217770000|2024-07-17 12:02:50|350.2|348.7|351|349.7|351|349.7|350.2|348.7|743
1721217780000|2024-07-17 12:03:00||350||349.9||350||349.8|10899
1721217800000|2024-07-17 12:03:20|350.9||350.9||350.9||350.9||924
1721217810000|2024-07-17 12:03:30|350.4|349.7|350.3|349.7|350.4|349.7|350.3|349.7|681
1721217830000|2024-07-17 12:03:50|350.2|348.9|349.8|348.9|350.2|348.9|349.8|348.9|380
1721217840000|2024-07-17 12:04:00|349.7||349.7||349.7||349.7||0
1721217850000|2024-07-17 12:04:10|349.6||349.4||349.6||349.4||0
1721217860000|2024-07-17 12:04:20|350|349.1|350|349.1|350|349.1|350|349.1|317
1721217870000|2024-07-17 12:04:30|||||||||99
1721217880000|2024-07-17 12:04:40||349.2||349.2||349.2||349.2|11
1721217900000|2024-07-17 12:05:00||349.1||349.1||349.1||349.1|0
1721217910000|2024-07-17 12:05:10||349||349||349||349|1608
1721217930000|2024-07-17 12:05:30|349.9||349.9||349.9||349.9||0
1721217940000|2024-07-17 12:05:40|||||||||60
1721218040000|2024-07-17 12:07:20|351.2|350.3|351.2|350.3|351.2|350.3|351.2|350.3|522
1721218080000|2024-07-17 12:08:00|351.8|350.4|351.8|350.8|351.8|350.8|351.8|350.4|951
1721218090000|2024-07-17 12:08:10|352.1|351|352.3|351.3|352.3|351.3|352.1|351|0
1721218100000|2024-07-17 12:08:20||351.2||351.5||351.5||351.2|0
1721218110000|2024-07-17 12:08:30|353|351.6|353.4|352|353.5|352|353|351.6|4647
1721218120000|2024-07-17 12:08:40|353.1|351.9|352.9|351.9|353.1|351.9|352.9|351.9|104
1721218150000|2024-07-17 12:09:10|352.8||352.8||352.8||352.7||761
1721218170000|2024-07-17 12:09:30|352.7||352.7||352.7||352.7||0
1721218250000|2024-07-17 12:10:50|352.9|352.2|352.9|352.3|352.9|352.3|352.9|352.2|135
1721218260000|2024-07-17 12:11:00|353.4|352.6|353.4|352.6|353.4|352.6|353.4|352.6|41
1721218270000|2024-07-17 12:11:10|353.7|352.7|353.5|352.6|353.7|352.7|353.5|352.6|0
1721218280000|2024-07-17 12:11:20||352.7||352.7||352.7||352.7|0
1721218290000|2024-07-17 12:11:30||353.2||352.8||353.2||352.8|166
1721218300000|2024-07-17 12:11:40|353.1|352|352.9|352|353.1|352|352.9|352|492
1721218520000|2024-07-17 12:15:20|||||||||80
1721218610000|2024-07-17 12:16:50|||||||||140
1721218620000|2024-07-17 12:17:00|352.3|351.7|352.3|351.7|352.3|351.7|352.3|351.7|2260
1721218700000|2024-07-17 12:18:20|352.1|351.5|352.1|351.5|352.1|351.5|352.1|351.5|736
1721218710000|2024-07-17 12:18:30||351.7||351.7||351.7||351.7|0
1721218740000|2024-07-17 12:19:00|||||||||504
1721218750000|2024-07-17 12:19:10||351.5||351.5||351.5||351.5|46
1721218760000|2024-07-17 12:19:20|||||||||3954
1721218780000|2024-07-17 12:19:40|||||||||963
1721218870000|2024-07-17 12:21:10|351.7|350.2|351.4|350.2|351.7|350.2|351.4|350.2|308
1721218940000|2024-07-17 12:22:20|||||||||2
1721218950000|2024-07-17 12:22:30||350.3||350.4||350.4||350.3|414
1721219080000|2024-07-17 12:24:40|||||||||1
1721219090000|2024-07-17 12:24:50||350.5||350.5||350.5||350.5|0
1721219100000|2024-07-17 12:25:00||350.4||350.4||350.4||350.4|0
1721219110000|2024-07-17 12:25:10|||||||||24
1721219130000|2024-07-17 12:25:30|||||||||2282
1721219150000|2024-07-17 12:25:50|||||||||1
1721219170000|2024-07-17 12:26:10|351.3|350.5|351.3|350.5|351.3|350.5|351.3|350.5|1797
1721219190000|2024-07-17 12:26:30||350.7||350.7||350.7||350.7|88
1721219210000|2024-07-17 12:26:50||350.8||350.8||350.8||350.8|0
1721219220000|2024-07-17 12:27:00|351.2|350.5|351|350.5|351.2|350.5|351|350.5|679
1721219240000|2024-07-17 12:27:20|||||||||489
1721219260000|2024-07-17 12:27:40|351.4|350.8|351.4|350.8|351.4|350.8|351.4|350.8|1170
1721219320000|2024-07-17 12:28:40|||||||||381
1721219330000|2024-07-17 12:28:50|||||||||2008
1721219340000|2024-07-17 12:29:00|||||||||688
1721219370000|2024-07-17 12:29:30|351.3|350.2|351.1|350.2|351.3|350.2|351.1|350.2|1722
1721219390000|2024-07-17 12:29:50|||||||||94
1721219440000|2024-07-17 12:30:40|350.7|349.7|350.4|348.7|350.8|349.7|350.4|348.7|1084
1721219450000|2024-07-17 12:30:50|350.1||350.1||350.1||350.1||0
1721219470000|2024-07-17 12:31:10|350||350||350||350||1252
1721219510000|2024-07-17 12:31:50|349.9|348.2|349.8|348.2|349.9|348.2|349.8|348.2|9698
1721219520000|2024-07-17 12:32:00|349.7||349.7||349.7||349.6||0
1721219560000|2024-07-17 12:32:40|348.9|347.2|347.7|346.7|348.9|347.4|347.7|346.7|1331
1721219570000|2024-07-17 12:32:50|||||||||2073
1721219580000|2024-07-17 12:33:00|347.6|346.1|347.3|346.1|347.6|346.1|347.3|346.1|131
1721219590000|2024-07-17 12:33:10|347.5|346.4|348.2|347.2|348.2|347.2|347.5|346.4|2763
1721219610000|2024-07-17 12:33:30||347.3||347.3||347.3||347.3|0
1721219620000|2024-07-17 12:33:40|348.1|347.9|348.1|347.4|348.1|347.9|348.1|347.4|350
1721219630000|2024-07-17 12:33:50|||||||||713
1721219640000|2024-07-17 12:34:00||347.2||347.4||347.4||347.2|14
1721219670000|2024-07-17 12:34:30||347.2||347.5||347.5||347.2|0
1721219690000|2024-07-17 12:34:50|||||||||370
1721219720000|2024-07-17 12:35:20||347.4||347.4||347.4||347.4|14
1721219750000|2024-07-17 12:35:50|348|347.5|348|347.5|348|347.5|348|347.5|667
1721219760000|2024-07-17 12:36:00||347.4||347.4||347.4||347.4|0
1721219780000|2024-07-17 12:36:20||347.5||347.5||347.5||347.5|800
1721219810000|2024-07-17 12:36:50|||||||||136
1721219820000|2024-07-17 12:37:00|348.4|347.7|348.4|347.6|348.4|347.7|348.4|347.6|49
1721219830000|2024-07-17 12:37:10|||||||||500
1721219910000|2024-07-17 12:38:30|348.7|348|348.7|347.9|348.7|348|348.7|347.9|505
1721219920000|2024-07-17 12:38:40|||||||||5597
1721219940000|2024-07-17 12:39:00|348.3|348|348.3|347.6|348.3|348|348.3|347.6|91
1721219960000|2024-07-17 12:39:20|||||||||33
1721219970000|2024-07-17 12:39:30|348.2||348.2||348.2||348.2||182
1721219990000|2024-07-17 12:39:50|348.7|347.9|349|348|349|348|348.7|347.9|1267
1721220000000|2024-07-17 12:40:00|349.8|348.3|349.7|349|349.8|349|349.7|348.3|751
1721220010000|2024-07-17 12:40:10|||||||||22
1721220020000|2024-07-17 12:40:20||348.8||348.8||348.8||348.8|0
1721220030000|2024-07-17 12:40:30|349.6||349.6||349.6||349.6||61
1721220150000|2024-07-17 12:42:30|||||||||30
1721220270000|2024-07-17 12:44:30||348.9||348.9||348.9||348.9|70
1721220300000|2024-07-17 12:45:00|||||||||10000
1721220370000|2024-07-17 12:46:10|||||||||1282
1721220390000|2024-07-17 12:46:30|||||||||143
1721220480000|2024-07-17 12:48:00|||||||||600
1721220500000|2024-07-17 12:48:20|||||||||20
1721220550000|2024-07-17 12:49:10|349.5|347.6|347.9|347.6|349.5|347.6|347.9|347.6|483
1721220560000|2024-07-17 12:49:20||346.9||346.9||346.9||346.9|0
1721220610000|2024-07-17 12:50:10|||||||||24697
1721220670000|2024-07-17 12:51:10|||||||||1000
1721220680000|2024-07-17 12:51:20|||||||||34
1721220710000|2024-07-17 12:51:50|||||||||2
1721220750000|2024-07-17 12:52:30||346.8||346.8||346.8||346.8|3601
1721220770000|2024-07-17 12:52:50||346.9||346.9||346.9||346.9|0
1721220790000|2024-07-17 12:53:10||346.8||346.9||346.9||346.8|0
1721220800000|2024-07-17 12:53:20||346.8||346.9||346.9||346.8|2206
1721220810000|2024-07-17 12:53:30||346.8||346.9||346.9||346.8|0
1721220820000|2024-07-17 12:53:40||346.8||347.2||347.2||346.8|397
1721220830000|2024-07-17 12:53:50|||||||||947
1721220870000|2024-07-17 12:54:30|347.8|346.8|347.8|346.8|347.8|346.8|347.8|346.8|3
1721220900000|2024-07-17 12:55:00|||||||||1100
1721220920000|2024-07-17 12:55:20||346.9||346.9||346.9||346.9|0
1721220930000|2024-07-17 12:55:30|||||||||3
1721220950000|2024-07-17 12:55:50||346.8||346.9||346.9||346.8|0
1721220970000|2024-07-17 12:56:10|347.7||347.7||347.7||347.7||0
1721220980000|2024-07-17 12:56:20||347.2||347.2||347.2||347.2|0
1721221000000|2024-07-17 12:56:40|347.6|346.9|347.6|347.2|347.6|347.2|347.6|346.9|1728
1721221020000|2024-07-17 12:57:00||346.9||347.2||347.2||346.9|0
1721221030000|2024-07-17 12:57:10|347.5|346.9|347.5|346.9|347.5|347.2|347.5|346.9|28
1721221050000|2024-07-17 12:57:30|||||||||1430
1721221060000|2024-07-17 12:57:40|347.4|346.6|347.2|346.6|347.4|346.6|347.2|346.6|2124
1721221080000|2024-07-17 12:58:00|347.1||347.1||347.1||347.1||11
1721221090000|2024-07-17 12:58:10|||||||||14
1721221100000|2024-07-17 12:58:20|||||||||34
1721221140000|2024-07-17 12:59:00|347|347.4|348|347.4|348|347.4|347|347.4|297
1721221200000|2024-07-17 13:00:00|348.5|347.8|348|347.2|348.5|347.8|348|347.2|2271
1721221250000|2024-07-17 13:00:50|347.6|347.1|347.6|346.8|347.6|347.1|347.6|346.8|951
1721221270000|2024-07-17 13:01:10|||||||||500
1721221280000|2024-07-17 13:01:20|348||348||348||348||2208
1721221300000|2024-07-17 13:01:40||346.9||346.9||346.9||346.9|100
1721221340000|2024-07-17 13:02:20|||||||||800
1721221350000|2024-07-17 13:02:30|348.1||348.1||348.1||348.1||450
1721221380000|2024-07-17 13:03:00|||||||||7144
1721221390000|2024-07-17 13:03:10|348.4|347.8|348|347|348.4|347.8|348|346.9|1227
1721221410000|2024-07-17 13:03:30|348.3|347.9|348.3|347.9|348.3|347.9|348.3|347.9|0
1721221420000|2024-07-17 13:03:40||347.3||347.3||347.3||347.3|0
1721221450000|2024-07-17 13:04:10||347.4||347.4||347.4||347.4|0
1721221490000|2024-07-17 13:04:50|||||||||85
1721221520000|2024-07-17 13:05:20||347.5||347.5||347.5||347.5|0
1721221530000|2024-07-17 13:05:30||347.6||347.6||347.6||347.6|0
1721221550000|2024-07-17 13:05:50||347.8||347.8||347.8||347.8|0
1721221560000|2024-07-17 13:06:00|349.1|348.1|349.1|348|349.1|348.1|349.1|348|3418
1721221570000|2024-07-17 13:06:10||348.5||348.1||348.5||348|644
1721221600000|2024-07-17 13:06:40|||||||||172
1721221620000|2024-07-17 13:07:00|||||||||95
1721221680000|2024-07-17 13:08:00||348.5||348.5||348.5||348.5|0
1721221690000|2024-07-17 13:08:10||348.2||348.4||348.4||348.2|0
1721221700000|2024-07-17 13:08:20|||||||||5
1721221750000|2024-07-17 13:09:10||348.5||348.4||348.6||348.4|27
1721221760000|2024-07-17 13:09:20||348.3||348.3||348.3||348.3|0
1721221770000|2024-07-17 13:09:30|||||||||15
1721221780000|2024-07-17 13:09:40|349|348.1|348.9|348.1|349|348.1|348.9|348.1|448
1721221790000|2024-07-17 13:09:50|348.4|347.1|347.8|346.9|348.4|347.1|347.8|346.9|746
1721221800000|2024-07-17 13:10:00|348.2|346.8|348.2|346.9|348.2|346.9|348.2|346.8|0
1721221830000|2024-07-17 13:10:30|||||||||212
1721221840000|2024-07-17 13:10:40||347.3||347.3||347.3||347.3|28
1721221850000|2024-07-17 13:10:50|348.8|348|348.8|348|348.8|348|348.8|348|666
1721221870000|2024-07-17 13:11:10||348.1||348.1||348.1||348.1|750
1721221880000|2024-07-17 13:11:20||348.2||348.6||348.6||348.2|0
1721221890000|2024-07-17 13:11:30||348.2||348.3||348.3||348.2|0
1721221920000|2024-07-17 13:12:00||348.2||348.2||348.2||348.2|10
1721221950000|2024-07-17 13:12:30|348.5|348|348.5|348|348.5|348|348.5|348|362
1721221970000|2024-07-17 13:12:50|||||||||2000
1721222010000|2024-07-17 13:13:30|||||||||148
1721222050000|2024-07-17 13:14:10|||||||||696
1721222130000|2024-07-17 13:15:30|348.3|347.8|348.3|347.8|348.3|347.8|348.3|347.8|707
1721222170000|2024-07-17 13:16:10||348||348||348||348|0
1721222180000|2024-07-17 13:16:20|||||||||250
1721222210000|2024-07-17 13:16:50|348.5|348.1|348.5|348.1|348.5|348.1|348.5|348.1|122
1721222270000|2024-07-17 13:17:50|348.8|348.3|349.1|348.8|349.1|348.8|348.8|348.3|991
1721222280000|2024-07-17 13:18:00|349.4|349.1|351.7|350.8|351.8|350.8|349.4|349.1|1012
1721222290000|2024-07-17 13:18:10|351.8|350.9|351.9|351.1|351.9|351.1|351.8|350.9|0
1721222300000|2024-07-17 13:18:20|352.3|351.2|353.3|352.3|353.3|352.3|352.3|351.2|951
1721222310000|2024-07-17 13:18:30|353.5|352.4|353.7|353|354|353.7|353.5|352.4|725
1721222340000|2024-07-17 13:19:00|||||||||139
1721222350000|2024-07-17 13:19:10|353.3|352.7|352.2|351|353.3|352.7|352.2|351|1221
1721222370000|2024-07-17 13:19:30|||||||||2494
1721222400000|2024-07-17 13:20:00|||||||||2791
1721222430000|2024-07-17 13:20:30|352.1|351.1|352.1|351|352.1|351.1|352.1|351|62
1721222450000|2024-07-17 13:20:50|||||||||284
1721222460000|2024-07-17 13:21:00|||||||||2921
1721222470000|2024-07-17 13:21:10|352||352||352||352||0
1721222510000|2024-07-17 13:21:50|||||||||9
1721222550000|2024-07-17 13:22:30|351.9||351.9||351.9||351.9||1228
1721222600000|2024-07-17 13:23:20||351.1||351||351.1||351|1290
1721222620000|2024-07-17 13:23:40||351.1||351.1||351.1||351.1|2
1721222630000|2024-07-17 13:23:50|||||||||2824
1721222640000|2024-07-17 13:24:00|351.8||351.8||351.8||351.8||0
1721222650000|2024-07-17 13:24:10|351.7|351|351.5|350.3|351.7|351|350.8|350.3|865
1721222660000|2024-07-17 13:24:20||350.4||350.4||350.4||350.4|2500
1721222680000|2024-07-17 13:24:40|||||||||1000
1721222730000|2024-07-17 13:25:30|351.3|350.3|351.3|350.2|351.3|350.3|351.3|350.2|0
1721222760000|2024-07-17 13:26:00|351.2||351.2||351.2||351.2||0
1721222790000|2024-07-17 13:26:30|||||||||32
1721222830000|2024-07-17 13:27:10||350.4||350.4||350.4||350.4|0
1721222840000|2024-07-17 13:27:20|351.1|351|350.4|349.9|351.9|351.3|350.4|349.8|2006
1721222850000|2024-07-17 13:27:30|350.2|349.8|350.4|349.8|350.4|349.8|350.2|349.8|106
1721222890000|2024-07-17 13:28:10|||||||||18
1721222940000|2024-07-17 13:29:00|350.1|349.3|350|349.3|350.1|349.3|350|349.2|164
1721222960000|2024-07-17 13:29:20||349.2||349.2||349.2||349.2|0
1721222980000|2024-07-17 13:29:40|349.9||349.9||349.9||349.9||0
1721222990000|2024-07-17 13:29:50|349.8|349.3|350|349.3|350|349.3|349.8|349.3|299
1721223000000|2024-07-17 13:30:00|350.4|349.7|350.4|349.7|350.4|349.7|350.4|349.7|85
1721223120000|2024-07-17 13:32:00|350.7|350.2|350.7|350|350.7|350.2|350.6|350|102
1721223130000|2024-07-17 13:32:10|351|350.1|351.1|350.3|351.3|350.7|351|350.1|1400
1721223140000|2024-07-17 13:32:20|351.3|350.4|351.3|350.5|351.3|350.5|351.3|350.4|0
1721223240000|2024-07-17 13:34:00|351|350.2|351|350.1|351|350.2|351|350.1|237
1721223260000|2024-07-17 13:34:20||350.3||350.3||350.3||350.3|0
1721223290000|2024-07-17 13:34:50||350.2||350.3||350.3||350.2|0
1721223300000|2024-07-17 13:35:00||350.6||350.2||350.6||350.2|0
1721223320000|2024-07-17 13:35:20||350.3||350.4||350.4||350.3|0
1721223330000|2024-07-17 13:35:30|351.3|350.8|351.1|350.5|351.3|350.8|351.1|350.5|735
1721223340000|2024-07-17 13:35:40|351.4|350.8|352|351.1|352.9|351.6|351.4|350.8|718
1721223350000|2024-07-17 13:35:50|351.9||351.9||351.9||351.9||0
1721223420000|2024-07-17 13:37:00|351.3|350.8|351.3|350.7|351.3|350.8|351.3|350.7|110
1721223480000|2024-07-17 13:38:00|351|350.6|350.7|349.6|351|350.6|350.7|349.6|288
1721223490000|2024-07-17 13:38:10|350.5|349.5|350.5|349.5|350.5|349.5|350.5|349.5|0
1721223500000|2024-07-17 13:38:20|350.7|349.6|350.7|349.9|350.7|349.9|350.7|349.6|482
1721223540000|2024-07-17 13:39:00|350.9|350|350.9|350.5|350.9|350.5|350.9|350|950
1721223580000|2024-07-17 13:39:40|351|350.6|351|350.6|351|350.6|351|350.6|0
1721223590000|2024-07-17 13:39:50||350.4||350.4||350.4||350.4|0
1721223620000|2024-07-17 13:40:20||350.6||350.6||350.6||350.6|0
1721223650000|2024-07-17 13:40:50|350.4|350.4|350.3|349.5|350.4|350.4|350.3|349.5|215
1721223700000|2024-07-17 13:41:40||349.6||349.6||349.6||349.6|0
1721223760000|2024-07-17 13:42:40|350.6|350|352.2|351.3|352.4|351.3|350.6|350|1545
1721223770000|2024-07-17 13:42:50|352.6|351.4|352.9|352.2|353|352.2|352.6|351.4|1398
1721223790000|2024-07-17 13:43:10|353.3|352.3|353.2|352.5|353.3|352.5|353.2|352.3|1539
1721199610000|2024-07-17 07:00:10|365.3|363.4|365.3|363.4|365.3|363.4|365.3|363.4|22132
1721199620000|2024-07-17 07:00:20|365.1|363|365.2|363|365.2|363|365.1|363|1115
1721199630000|2024-07-17 07:00:30|||||||||988
1721199640000|2024-07-17 07:00:40|||||||||6642
1721199650000|2024-07-17 07:00:50|365.3|363.1|365.3|363.5|365.3|363.5|365.3|363.1|274
1721199680000|2024-07-17 07:01:20|368|365.3|369.4|365.4|369.5|365.4|368|365.3|993
1721199690000|2024-07-17 07:01:30|369.2|365.9|369.2|366.8|369.2|366.8|369.2|365.5|14
1721199700000|2024-07-17 07:01:40|369.4|367.2|369.4|367.5|369.4|367.5|369.4|367.2|314
1721199710000|2024-07-17 07:01:50|369.7|367.9|370.1|368.6|370.1|368.6|369.7|367.9|3132
1721199720000|2024-07-17 07:02:00|370.7|368.8|371.3|368|372.5|368.8|370.7|368|347
1721199730000|2024-07-17 07:02:10|372.5|368.1|372.4|368.1|372.5|368.1|372.4|368.1|2272
1721199740000|2024-07-17 07:02:20|372||371.8||372||371.8||569
1721199750000|2024-07-17 07:02:30|||||||||693
1721199760000|2024-07-17 07:02:40|370|362.7|368.2|363.9|370|363.9|367.2|362.7|1971
1721199770000|2024-07-17 07:02:50|||||||||2162
1721199780000|2024-07-17 07:03:00|368.6|364.1|368.6|364.1|368.6|364.1|368.6|364.1|0
1721199790000|2024-07-17 07:03:10|369.2|364.2|369.4|365.5|369.8|365.5|369.1|364.2|0
1721199800000|2024-07-17 07:03:20|369.9|365.6|367.7|363.4|369.9|365.9|367.6|363.3|376
1721199810000|2024-07-17 07:03:30|367.6||367.7||367.7||367.3||713
1721199830000|2024-07-17 07:03:50|367.6||367.5||367.6||367.5||1698
1721199840000|2024-07-17 07:04:00|367.7|363.5|367.7|364.6|367.7|364.6|367.7|363.5|4
1721199850000|2024-07-17 07:04:10|||||||||404
1721199860000|2024-07-17 07:04:20|||||||||540
1721199870000|2024-07-17 07:04:30||364.7||364.8||364.8||364.7|0
1721199890000|2024-07-17 07:04:50|367.6|364.9|367.7|364.8|367.7|364.9|367.5|364.8|3027
1721199900000|2024-07-17 07:05:00||365.1||365.1||365.1||365.1|0
1721199910000|2024-07-17 07:05:10||365.2||365.1||365.2||365.1|0
1721199920000|2024-07-17 07:05:20|367||367||367||367||12
1721199930000|2024-07-17 07:05:30|367.7||366.6||367.7||366.6||63
1721199940000|2024-07-17 07:05:40|||||||||27
1721199950000|2024-07-17 07:05:50|369.9|365.5|369.5|367.2|369.9|367.2|369.5|365.5|143
1721199970000|2024-07-17 07:06:10|369.8||369.8||369.8||369.8||1
1721199980000|2024-07-17 07:06:20|369.7|366.2|368.4|366.2|369.7|366.2|368.4|366.2|471
1721199990000|2024-07-17 07:06:30|368.3|365.1|367.6|365.1|368.3|365.1|367.6|365.1|218
1721200000000|2024-07-17 07:06:40|367.5||367.5||367.5||367.5||0
1721200040000|2024-07-17 07:07:20|367.3|364.1|367.2|364|367.3|364.1|367.2|364|12
1721200050000|2024-07-17 07:07:30|366.3||366.3||366.3||366.3||0
1721200070000|2024-07-17 07:07:50|367||366.3||367||366.3||210
1721200080000|2024-07-17 07:08:00|367.1||367.3||367.3||367.1||0
1721200090000|2024-07-17 07:08:10|367.2||367.1||367.3||367.1||6805
1721200100000|2024-07-17 07:08:20|367||366.7||367||366.7||0
1721200110000|2024-07-17 07:08:30|366.6||366.7||366.7||366.6||0
1721200130000|2024-07-17 07:08:50|366.6||366.5||366.6||366.5||301
1721200160000|2024-07-17 07:09:20|||||||||4000
1721200170000|2024-07-17 07:09:30|366.4||366.5||366.5||366.4||1
1721200210000|2024-07-17 07:10:10|||||||||250
1721200240000|2024-07-17 07:10:40|366.4||366.5||366.5||366.4||2
1721200280000|2024-07-17 07:11:20|367.8|364.1|369.3|366.4|369.3|366.4|367.8|364.1|1973
1721200290000|2024-07-17 07:11:30||366.6||366.8||366.8||366.6|1973
1721200300000|2024-07-17 07:11:40|368.5|366|368.5|365.9|368.5|366|368.5|365.8|1653
1721200310000|2024-07-17 07:11:50|368.4|365.8|368.4|365.8|368.4|365.8|368.4|365.8|0
1721200320000|2024-07-17 07:12:00|368.2|365.9|368.4|365.9|368.4|365.9|368.2|365.9|0
1721200330000|2024-07-17 07:12:10|368.3|365.8|368.3|365.8|368.3|365.8|368.3|365.8|163
1721200360000|2024-07-17 07:12:40|368.2||368.2||368.2||368.2||207
1721200370000|2024-07-17 07:12:50|||||||||214
1721200380000|2024-07-17 07:13:00|368.1||368.2||368.2||368||0
1721200400000|2024-07-17 07:13:20|368.3||368.4||368.4||368.3||1135
1721200410000|2024-07-17 07:13:30|368.3|364.3|366.9|364.3|368.3|364.3|366.9|364.3|3577
1721200440000|2024-07-17 07:14:00|||||||||177
1721200460000|2024-07-17 07:14:20|367||367||367||367||0
1721200470000|2024-07-17 07:14:30|||||||||543
1721200490000|2024-07-17 07:14:50|365.3|364.1|364.5|362.3|365.3|364.1|364.5|362.3|647
1721200500000|2024-07-17 07:15:00|366|362.4|366|363.5|366|363.5|366|362.4|1226
1721200530000|2024-07-17 07:15:30||363.9||363.9||363.9||363.9|0
1721200540000|2024-07-17 07:15:40|||||||||3036
1721200600000|2024-07-17 07:16:40|366.1|364.4|366.1|364.2|366.1|364.4|366.1|364.2|1596
1721200610000|2024-07-17 07:16:50|366.2||366.1||366.3||366.1||38
1721200620000|2024-07-17 07:17:00|366|364.7|366|364.7|366|364.7|366|364.7|5012
1721200640000|2024-07-17 07:17:20|365.9|363.5|365.8|363.5|365.9|363.5|365.8|363.5|2319
1721200650000|2024-07-17 07:17:30|365.7||365.7||365.7||365.7||0
1721200700000|2024-07-17 07:18:20|365.8|364.9|365.9|364.9|365.9|364.9|365.8|364.9|1876
1721200710000|2024-07-17 07:18:30|365.8|365.3|365.8|363.8|365.8|365.3|365.8|363.8|1110
1721200720000|2024-07-17 07:18:40|365.9|363.6|365.7|363.5|365.9|363.6|365.7|363.5|0
1721200730000|2024-07-17 07:18:50|||||||||2725
1721200740000|2024-07-17 07:19:00||363.6||363.6||363.6||363.6|2724
1721200750000|2024-07-17 07:19:10|||||||||1271
1721200770000|2024-07-17 07:19:30||363.9||363.9||363.9||363.9|0
1721200810000|2024-07-17 07:20:10|||||||||54
1721200830000|2024-07-17 07:20:30|||||||||5806
1721200840000|2024-07-17 07:20:40|365.5|364|365.5|363.9|365.5|364|365.5|363.9|553
1721200880000|2024-07-17 07:21:20|366.5|365.7|366.5|365.7|366.5|365.7|366.5|365.7|1190
1721200890000|2024-07-17 07:21:30|366.3|365.4|366.5|365.4|366.5|365.4|366.3|365.4|921
1721200900000|2024-07-17 07:21:40|366.3|365.1|366.1|364.8|366.3|365.1|366.1|364.8|1877
1721200910000|2024-07-17 07:21:50|366|365|366|364.8|366|365|366|364.8|438
1721200930000|2024-07-17 07:22:10|365.9||365.9||365.9||365.9||208
1721200960000|2024-07-17 07:22:40|||||||||1362
1721201010000|2024-07-17 07:23:30|365.8|363.8|364.5|362.1|365.8|363.8|364.5|361.9|2110
1721201030000|2024-07-17 07:23:50||362.2||362.3||362.3||362.2|0
1721201040000|2024-07-17 07:24:00||362.4||362.4||362.4||362.4|310
1721201060000|2024-07-17 07:24:20||362.6||362.6||362.6||362.6|0
1721201070000|2024-07-17 07:24:30|||||||||1581
1721201110000|2024-07-17 07:25:10||363||363||363||363|0
1721201120000|2024-07-17 07:25:20|363.3|361.9|363.3|361.9|363.3|361.9|363.3|361.9|350
1721201140000|2024-07-17 07:25:40|362.9|361.6|362.9|361.6|362.9|361.6|362.9|361.6|1
1721201160000|2024-07-17 07:26:00|362.8|361|362.2|361|362.8|361|362.2|361|1403
1721201170000|2024-07-17 07:26:10|||||||||2772
1721201240000|2024-07-17 07:27:20|362.1||362.1||362.1||362.1||738
1721201270000|2024-07-17 07:27:50|||||||||1374
1721201330000|2024-07-17 07:28:50|||||||||262
1721201380000|2024-07-17 07:29:40|||||||||300
1721201390000|2024-07-17 07:29:50|||||||||680
1721201400000|2024-07-17 07:30:00|361.9|360.6|361.3|360.2|361.9|360.6|361.3|360.2|1268
1721201410000|2024-07-17 07:30:10|360.1|359.8|360.1|358.2|360.1|359.8|360.1|358.2|3144
1721201430000|2024-07-17 07:30:30|||||||||6000
1721201450000|2024-07-17 07:30:50|||||||||4107
1721201460000|2024-07-17 07:31:00|360||359.8||360||359.8||2685
1721201480000|2024-07-17 07:31:20|||||||||300
1721201490000|2024-07-17 07:31:30|||||||||1500
1721201540000|2024-07-17 07:32:20|||||||||8
1721201560000|2024-07-17 07:32:40|360.3|358.7|360.3|359.4|360.3|359.6|360.3|358.7|1863
1721201570000|2024-07-17 07:32:50|||||||||4359
1721201590000|2024-07-17 07:33:10|359.4|357.7|359.4|357.7|359.4|357.7|359.4|357.7|588
1721201600000|2024-07-17 07:33:20|359.3||359.3||359.3||359.3||1998
1721201620000|2024-07-17 07:33:40||357.8||358.1||358.1||357.8|1409
1721201630000|2024-07-17 07:33:50||358.7||358.6||358.7||358.6|2464
1721201660000|2024-07-17 07:34:20|359.6||359.6||359.6||359.6||1382
1721201690000|2024-07-17 07:34:50|||||||||3175
1721201730000|2024-07-17 07:35:30||358.7||359||359||358.7|0
1721201750000|2024-07-17 07:35:50|||||||||545
1721201780000|2024-07-17 07:36:20|359.5|358.9|359.5|358.4|359.5|358.9|359.5|358.4|429
1721201790000|2024-07-17 07:36:30|||||||||12
1721201810000|2024-07-17 07:36:50||358.6||358.6||358.6||358.6|1
1721201820000|2024-07-17 07:37:00|||||||||150
1721201830000|2024-07-17 07:37:10||358.4||358.4||358.4||358.4|0
1721201840000|2024-07-17 07:37:20||358.6||358.6||358.6||358.6|13827
1721201850000|2024-07-17 07:37:30|||||||||1383
1721201860000|2024-07-17 07:37:40|||||||||5137
1721201870000|2024-07-17 07:37:50|||||||||1383
1721201880000|2024-07-17 07:38:00|||||||||21
1721201910000|2024-07-17 07:38:30||359||359||359||359|0
1721201940000|2024-07-17 07:39:00|358.4|358.6|358.3|357.1|358.4|358.6|358.3|357|1198
1721201950000|2024-07-17 07:39:10|358.2|356.7|357.4|355.9|358.2|356.7|356.9|355.2|1294
1721201960000|2024-07-17 07:39:20|357.5||357.5||357.5||357.5||0
1721201990000|2024-07-17 07:39:50||355.8||355.8||355.8||355.8|0
1721202000000|2024-07-17 07:40:00|357.3|355.7|357.1|355.7|357.3|355.7|357.1|355.7|22
1721202010000|2024-07-17 07:40:10|||||||||3000
1721202030000|2024-07-17 07:40:30|357||357||357||357||4374
1721202050000|2024-07-17 07:40:50|||||||||1894
1721202080000|2024-07-17 07:41:20||355.8||355.8||355.8||355.8|0
1721202090000|2024-07-17 07:41:30||356||356||356||356|0
1721202100000|2024-07-17 07:41:40|357.4|356.1|357.4|356.4|357.4|356.4|357.4|356.1|33616
1721202110000|2024-07-17 07:41:50|357.3|356|356.9|356|357.3|356|356.9|356|1141
1721202120000|2024-07-17 07:42:00|356.8|355.7|357.3|356.3|357.3|356.3|356.7|355.7|4432
1721202130000|2024-07-17 07:42:10|357.2|356.1|357.1|355.9|357.2|356.1|357.1|355.9|5019
1721202140000|2024-07-17 07:42:20|357.2|357|357.1|355.9|357.2|357|357.1|355.9|465
1721202150000|2024-07-17 07:42:30||356||355.7||356||355.7|0
1721202170000|2024-07-17 07:42:50|357|355.8|357.1|356|357.1|356|357|355.8|682
1721202180000|2024-07-17 07:43:00|357|355.9|357|355.7|357|355.9|357|355.7|6642
1721202190000|2024-07-17 07:43:10|356.9||356.9||356.9||356.9||25
1721202200000|2024-07-17 07:43:20|357.2||356.7||357.2||356.7||0
1721202210000|2024-07-17 07:43:30|356.6|355|355.3|354.3|356.6|355|355.1|353.2|822
1721202220000|2024-07-17 07:43:40|355.5||355.5||355.5||355.5||692
1721202230000|2024-07-17 07:43:50|355.4||355.4||355.4||355.4||2010
1721202240000|2024-07-17 07:44:00|||||||||8693
1721202280000|2024-07-17 07:44:40|||||||||11
1721202290000|2024-07-17 07:44:50|355.3|354|354.9|353.7|355.3|354|354.9|353.7|0
1721202300000|2024-07-17 07:45:00|354.8||354.8||354.8||354.8||0
1721202330000|2024-07-17 07:45:30|355.1|354.3|355.5|354.5|355.5|354.5|355.1|354.3|4640
1721202340000|2024-07-17 07:45:40|||||||||914
1721202350000|2024-07-17 07:45:50|354.8|353.7|354.7|353.7|354.8|353.7|354.7|353.7|7515
1721202370000|2024-07-17 07:46:10|354.4|353.2|353.9|352.4|354.4|353.2|353.9|352.4|440
1721202380000|2024-07-17 07:46:20|353.8|352.2|354|352.9|354|352.9|353.6|352.2|4158
1721202390000|2024-07-17 07:46:30|||||||||46
1721202400000|2024-07-17 07:46:40|||||||||1405
1721202450000|2024-07-17 07:47:30|||||||||5100
1721202460000|2024-07-17 07:47:40|||||||||184
1721202490000|2024-07-17 07:48:10||352.8||352.8||352.9||352.8|0
1721202510000|2024-07-17 07:48:30|353.8|353|353.8|353|353.8|353|353.8|353|2
1721202520000|2024-07-17 07:48:40|353.7|352.6|353.5|352.6|353.7|352.6|353.4|352.6|2
1721202530000|2024-07-17 07:48:50|353.3|352.3|353.3|352.3|353.3|352.3|353.3|352.3|909
1721202540000|2024-07-17 07:49:00|||||||||16
1721202550000|2024-07-17 07:49:10||352.4||352.4||352.4||352.4|778
1721202560000|2024-07-17 07:49:20|353.8|352.7|353.8|352.7|353.8|352.7|353.8|352.7|725
1721202570000|2024-07-17 07:49:30|354|353.4|354|353.4|354|353.4|354|353.4|1879
1721202580000|2024-07-17 07:49:40|||||||||11160
1721202590000|2024-07-17 07:49:50|||||||||17
1721202630000|2024-07-17 07:50:30|||||||||143
1721202650000|2024-07-17 07:50:50|353.9|352.8|353.8|352.8|353.9|352.8|353.7|352.8|5993
1721202660000|2024-07-17 07:51:00|354|352.9|353.8|352.9|354|352.9|353.8|352.9|0
1721202670000|2024-07-17 07:51:10||353||353||353||353|2000
1721202690000|2024-07-17 07:51:30|||||||||3594
1721202710000|2024-07-17 07:51:50||352.9||352.9||352.9||352.9|22567
1721202730000|2024-07-17 07:52:10|||||||||3226
1721202750000|2024-07-17 07:52:30|||||||||2814
1721202770000|2024-07-17 07:52:50|355.4|353.1|354.9|353.9|355.4|353.9|354.9|353.1|830
1721202780000|2024-07-17 07:53:00|||||||||1044
1721202790000|2024-07-17 07:53:10|357|355.4|356|354.8|357|355.4|356|354.8|22081
1721202800000|2024-07-17 07:53:20|355.9||355.9||355.9||355.9||0
1721202810000|2024-07-17 07:53:30|355.8||355.8||355.8||355.8||0
1721202820000|2024-07-17 07:53:40|355.3|354.3|355.1|354.2|355.3|354.3|355.1|354.2|613
1721202850000|2024-07-17 07:54:10|355.4|354.4|355.4|354.3|355.4|354.4|355.4|354.3|9256
1721202860000|2024-07-17 07:54:20||354||354||354||354|0
1721202870000|2024-07-17 07:54:30|||||||||9945
1721202880000|2024-07-17 07:54:40|||||||||20847
1721202890000|2024-07-17 07:54:50|355.3||355.1||355.3||355.1||919
1721202920000|2024-07-17 07:55:20|355.9|355.2|355.9|355.2|355.9|355.2|355.9|355.2|2973
1721202930000|2024-07-17 07:55:30||355.1||354.9||355.1||354.9|2682
1721202940000|2024-07-17 07:55:40||354.7||354.7||354.7||354.7|0
1721202960000|2024-07-17 07:56:00|||||||||829
1721202970000|2024-07-17 07:56:10|||||||||96
1721203000000|2024-07-17 07:56:40||354.6||354.7||354.7||354.6|0
1721203040000|2024-07-17 07:57:20|||||||||139
1721203050000|2024-07-17 07:57:30|||||||||27
1721203070000|2024-07-17 07:57:50|||||||||213
1721203080000|2024-07-17 07:58:00|355.8|354.6|355.8|355.1|355.8|355.1|355.8|354.6|0
1721203090000|2024-07-17 07:58:10|||||||||1679
1721203150000|2024-07-17 07:59:10|356|355.4|356.4|355.9|356.4|355.9|356|355.4|1879
1721203170000|2024-07-17 07:59:30|357|355.8|357.4|356.3|357.4|356.3|357|355.8|138
1721203190000|2024-07-17 07:59:50|357|355.9|357|356|357|356|357|355.9|489
1721203200000|2024-07-17 08:00:00||355.9||355.9||355.9||355.9|0
1721203220000|2024-07-17 08:00:20||356.1||356||356.1||356|554
1721203230000|2024-07-17 08:00:30|356|354.3|355.6|354.5|356|354.5|355.6|354.3|1202
1721203250000|2024-07-17 08:00:50|||||||||20
1721203260000|2024-07-17 08:01:00|||||||||10318
1721203270000|2024-07-17 08:01:10|||||||||600
1721203280000|2024-07-17 08:01:20||354.6||354.8||354.9||354.6|557
1721203330000|2024-07-17 08:02:10||355||355||355||355|528
1721203340000|2024-07-17 08:02:20|||||||||1245
1721203350000|2024-07-17 08:02:30|355|354.2|355|354.1|355|354.2|354.9|354.1|538
1721203380000|2024-07-17 08:03:00|||||||||400
1721203410000|2024-07-17 08:03:30|354.9||354.9||354.9||354.9||2
1721203430000|2024-07-17 08:03:50|||||||||279
1721203440000|2024-07-17 08:04:00||354.4||354.4||354.4||354.4|10318
1721203470000|2024-07-17 08:04:30|355.2|354.7|354.1|352.4|355.2|354.9|354.1|352.4|7499
1721203480000|2024-07-17 08:04:40|354|351.3|352.9|351.6|354|351.6|352.9|351|100
1721203490000|2024-07-17 08:04:50|352.8|351.8|352.8|351.8|352.8|351.8|352.7|351.8|292
1721203510000|2024-07-17 08:05:10||351.9||352.1||352.1||351.9|866
1721203520000|2024-07-17 08:05:20|352.9|352.3|352.9|352.3|352.9|352.3|352.9|352.3|8713
1721203530000|2024-07-17 08:05:30||352.2||352.2||352.2||352.2|2807
1721203540000|2024-07-17 08:05:40|||||||||32000
1721203550000|2024-07-17 08:05:50|352.1|350.8|353.2|351.9|353.4|352.2|352.1|350.8|2266
1721203560000|2024-07-17 08:06:00|352.9|351.5|352.7|351.4|352.9|351.5|352.7|351.3|682
1721203570000|2024-07-17 08:06:10|354.6|351.5|354.5|353.6|354.6|353.9|354.5|351.5|1366
1721203580000|2024-07-17 08:06:20|354.2|353.5|354.1|353|354.2|353.5|354.1|353|1191
1721203590000|2024-07-17 08:06:30|354.4|353.1|354.7|354|354.7|354|354.4|353.1|3750
1721203600000|2024-07-17 08:06:40||353.8||353.7||353.9||353.5|544
1721203610000|2024-07-17 08:06:50||353.5||353.6||353.7||353.5|848
1721203620000|2024-07-17 08:07:00|354.6||354.6||354.6||354.5||7720
1721203630000|2024-07-17 08:07:10|354.5|353.7|354.3|353.1|354.5|353.7|354.3|353.1|748
1721203640000|2024-07-17 08:07:20||353||353||353||353|0
1721203660000|2024-07-17 08:07:40|354.1|353.1|353.8|353|354.1|353.1|353.8|353|3209
1721203670000|2024-07-17 08:07:50|353.7|353.1|354.1|353.1|354.3|353.8|353.2|353.1|4302
1721203690000|2024-07-17 08:08:10|354.8|354|354.8|354|354.8|354|354.8|354|1199
1721203700000|2024-07-17 08:08:20||353.8||353.8||353.8||353.8|0
1721203710000|2024-07-17 08:08:30|||||||||28
1721203730000|2024-07-17 08:08:50||353.7||353.7||353.7||353.7|0
1721203740000|2024-07-17 08:09:00||353.8||353.9||353.9||353.8|225
1721203750000|2024-07-17 08:09:10||353.7||353.7||353.7||353.7|4
1721203770000|2024-07-17 08:09:30||353.5||353.5||353.5||353.5|0
1721203790000|2024-07-17 08:09:50|354.7||354.5||354.7||354.5||319
1721203800000|2024-07-17 08:10:00|||||||||11
1721203820000|2024-07-17 08:10:20|355.4|354.7|355.4|354.7|355.4|354.7|355.4|354.7|204
1721203860000|2024-07-17 08:11:00||355||355||355||355|138
1721203910000|2024-07-17 08:11:50|||||||||1000
1721203920000|2024-07-17 08:12:00|355.1|354.7|354.8|353.6|355.1|354.7|354.8|353.6|327
1721203930000|2024-07-17 08:12:10|354.7||354.7||354.7||354.7||43
1721203950000|2024-07-17 08:12:30|355|353.7|355|353.9|355|354|355|353.7|193
1721203990000|2024-07-17 08:13:10|355.4|354|355.3|354.5|355.4|354.5|355.3|354|326
1721204040000|2024-07-17 08:14:00|||||||||5607
1721204060000|2024-07-17 08:14:20|355.2|353.9|355.4|355|355.4|355.1|355|353.9|2238
1721204070000|2024-07-17 08:14:30|355.7|355.2|356.4|355.7|356.4|355.7|355.6|355|4409
1721204090000|2024-07-17 08:14:50|357.9|356.4|356.7|355.5|357.9|356.4|356.7|355.5|2579
1721204100000|2024-07-17 08:15:00|357|356.3|357|356|357|356.3|357|356|1511
1721204120000|2024-07-17 08:15:20||355.7||355.7||355.7||355.7|0
1721204130000|2024-07-17 08:15:30|356.9|355.8|356.7|355.5|356.9|355.8|356.7|355.5|100022
1721204160000|2024-07-17 08:16:00|355.3|355|355.4|355|356|355.6|355.3|355|11299
1721204170000|2024-07-17 08:16:10|||||||||4085
1721204200000|2024-07-17 08:16:40|353.9|352.9|353.8|352.3|353.9|352.9|353.8|352.3|3728
1721204210000|2024-07-17 08:16:50|353.7||353.7||353.7||353.7||0
1721204240000|2024-07-17 08:17:20|||||||||3943
1721204250000|2024-07-17 08:17:30|352.2|351.8|353.1|352.1|353.1|352.1|352.2|351.8|1491
1721204260000|2024-07-17 08:17:40|||||||||11
1721204270000|2024-07-17 08:17:50|353.2|352.2|353.2|352.6|353.2|352.6|353.2|352.2|689
1721204280000|2024-07-17 08:18:00|352.4|352.5|352.4|352.3|352.4|352.5|352.4|352.3|2320
1721204290000|2024-07-17 08:18:10|353.2|352.4|353.7|352.4|353.7|352.7|353.2|352.4|11882
1721204300000|2024-07-17 08:18:20|353.6||353.6||353.6||353.6||0
1721204310000|2024-07-17 08:18:30|351.8|352.1|351.3|350.6|351.8|352.1|351.2|350.1|1475
1721204320000|2024-07-17 08:18:40||350.7||350.4||350.7||350.4|0
1721204350000|2024-07-17 08:19:10|353|351.5|352.8|351.6|353|351.6|352.8|351.5|389
1721204360000|2024-07-17 08:19:20||351.5||351.5||351.5||351.5|90
1721204370000|2024-07-17 08:19:30|352.2|351.4|352.2|351|352.2|351.4|352.2|351|150664
1721204390000|2024-07-17 08:19:50|352.1||352.4||352.4||352.1||30
1721204430000|2024-07-17 08:20:30|||||||||2017
1721204450000|2024-07-17 08:20:50||351.1||351.1||351.1||351.1|0
1721204460000|2024-07-17 08:21:00|||||||||2691
1721204470000|2024-07-17 08:21:10|||||||||855
1721204490000|2024-07-17 08:21:30|352.3||352.3||352.3||352.3||694
1721204520000|2024-07-17 08:22:00|||||||||5
1721204530000|2024-07-17 08:22:10|||||||||22
1721204560000|2024-07-17 08:22:40|353.5|352.4|354.1|352.8|354.1|352.8|353.5|352.4|2427
1721204650000|2024-07-17 08:24:10||352.9||352.9||352.9||352.9|4
1721204670000|2024-07-17 08:24:30|353.9||353.9||353.9||353.9||0
1721204680000|2024-07-17 08:24:40|354.8|353.2|355.6|354.2|355.6|354.2|354.6|353.2|627
1721204690000|2024-07-17 08:24:50|355.4|354.6|355.4|354.6|355.4|354.6|355.4|354.6|0
1721204700000|2024-07-17 08:25:00||355||355||355||355|0
1721204710000|2024-07-17 08:25:10|356|355.2|356|355.3|356|355.3|355.9|355|426
1721204720000|2024-07-17 08:25:20||355.4||355.5||355.5||355.4|0
1721204770000|2024-07-17 08:26:10|356.8|355.7|355.9|355.4|356.8|356|355.9|355.4|2868
1721204780000|2024-07-17 08:26:20|355.7|355.8|356.4|355.4|356.8|355.8|355.7|355.4|999
1721204790000|2024-07-17 08:26:30|356.1||356.1||356.1||356.1||533
1721204800000|2024-07-17 08:26:40|355.6|354.9|355.6|354.9|355.6|354.9|355.6|354.9|402
1721204840000|2024-07-17 08:27:20|356|355.3|356|355.3|356|355.3|356|355.3|388
1721204850000|2024-07-17 08:27:30|356.1|355|356.1|355|356.1|355|356.1|355|2031
1721204860000|2024-07-17 08:27:40||354.9||354.9||354.9||354.9|13979
1721204890000|2024-07-17 08:28:10|||||||||695
1721204910000|2024-07-17 08:28:30||355||355||355||355|55
1721204920000|2024-07-17 08:28:40|||||||||335
1721204970000|2024-07-17 08:29:30|||||||||27
1721204990000|2024-07-17 08:29:50|||||||||969
1721205000000|2024-07-17 08:30:00|||||||||836
1721205030000|2024-07-17 08:30:30|||||||||3540
1721205050000|2024-07-17 08:30:50|||||||||3425
1721205070000|2024-07-17 08:31:10|||||||||399
1721205090000|2024-07-17 08:31:30|||||||||334
1721205120000|2024-07-17 08:32:00|||||||||333
1721205150000|2024-07-17 08:32:30|||||||||27
1721205160000|2024-07-17 08:32:40|||||||||343
1721205200000|2024-07-17 08:33:20||355.4||355.4||355.4||355.4|0
1721205260000|2024-07-17 08:34:20||355.9||355.4||355.9||355.4|262
1721205290000|2024-07-17 08:34:50||355.5||355.5||355.5||355.5|0
1721205300000|2024-07-17 08:35:00|||||||||10
1721205310000|2024-07-17 08:35:10|355.9|354.4|355.3|354.4|355.9|354.4|355.3|354.4|8
1721205320000|2024-07-17 08:35:20|355.4|354.5|356.1|355.1|356.1|355.1|355.4|354.5|469
1721205360000|2024-07-17 08:36:00|357.1|355.6|357.1|356|357.3|356|357.1|355.6|1302
1721205380000|2024-07-17 08:36:20||356.1||356.1||356.1||356.1|0
1721205400000|2024-07-17 08:36:40|358.3|356.2|358.2|357.1|358.3|357.7|358.2|356.2|1306
1721205410000|2024-07-17 08:36:50|358||358||358||358||0
1721205460000|2024-07-17 08:37:40|||||||||4038
1721205480000|2024-07-17 08:38:00||357.4||357.4||357.4||357.4|0
1721205490000|2024-07-17 08:38:10||357.3||357.6||357.6||357.3|0
1721205510000|2024-07-17 08:38:30|358.3|357.8|358.3|357.8|358.3|358|358.3|357.8|1916
1721205540000|2024-07-17 08:39:00|358|357.3|358|357.4|358|357.4|358|357.3|315
1721205560000|2024-07-17 08:39:20||357.3||357.3||357.3||357.3|0
1721205570000|2024-07-17 08:39:30||357.1||357.1||357.1||357.1|0
1721205630000|2024-07-17 08:40:30|||||||||1388
1721205650000|2024-07-17 08:40:50||357.4||357.4||357.4||357.4|0
1721205660000|2024-07-17 08:41:00|357.8|357.3|357.8|357.4|357.8|357.4|357.8|357.3|452
1721205690000|2024-07-17 08:41:30|357.4|356.4|357.2|356.3|357.4|356.4|357.2|356.3|1261
1721205740000|2024-07-17 08:42:20|||||||||13
1721205750000|2024-07-17 08:42:30|356.7|355.7|356.7|355.7|356.7|355.7|356.7|355.7|1010
1721205800000|2024-07-17 08:43:20|||||||||1
1721205890000|2024-07-17 08:44:50|||||||||136
1721205930000|2024-07-17 08:45:30||355.8||355.8||355.8||355.8|0
1721205940000|2024-07-17 08:45:40|||||||||13
1721205980000|2024-07-17 08:46:20|||||||||1263
1721206010000|2024-07-17 08:46:50|||||||||55
1721206040000|2024-07-17 08:47:20|||||||||504
1721206050000|2024-07-17 08:47:30|357|356.1|357.1|356.1|357.8|357|357|356.1|1528
1721206060000|2024-07-17 08:47:40|357||357||357||357||0
1721206160000|2024-07-17 08:49:20|357.7|356.2|357.7|356.7|357.7|356.7|357.7|356.2|19
1721206190000|2024-07-17 08:49:50|357.5||357.5||357.5||357.5||680
1721206210000|2024-07-17 08:50:10|357.4|357.3|360|358.6|360|358.6|357.4|357.3|846
1721206220000|2024-07-17 08:50:20|359.8|358.7|359.5|358.6|359.8|358.7|359.5|358.6|1338
1721206230000|2024-07-17 08:50:30|359.4|358.7|359.4|358.6|359.4|358.7|359.4|358.6|455
1721206250000|2024-07-17 08:50:50|358.5|358.7|358.5|357.9|358.5|358.7|358.5|357.9|263
1721206260000|2024-07-17 08:51:00||357.8||357.4||357.8||357.3|0
1721206270000|2024-07-17 08:51:10|358.4||358.2||358.4||358.2||0
1721206280000|2024-07-17 08:51:20|358.1|357.9|359.5|358.3|359.5|358.3|358.1|357.9|549
1721206300000|2024-07-17 08:51:40||358.4||358.4||358.4||358.4|0
1721206360000|2024-07-17 08:52:40||358.8||358.8||358.8||358.4|12
1721206370000|2024-07-17 08:52:50|359.3|359.1|359.2|358.3|359.3|359.1|359.2|358.3|21
1721206410000|2024-07-17 08:53:30|359.1|358.4|359.2|358.4|359.2|358.4|359.1|358.4|470
1721206460000|2024-07-17 08:54:20||358.5||358.5||358.5||358.5|75
1721206480000|2024-07-17 08:54:40|||||||||26
1721206500000|2024-07-17 08:55:00|||||||||465
1721206520000|2024-07-17 08:55:20||358.6||358.6||358.6||358.6|0
1721206530000|2024-07-17 08:55:30||358.8||358.8||358.8||358.8|0
1721206540000|2024-07-17 08:55:40|358.9|358.4|358.3|357|358.9|358.4|358.3|357|415
1721206550000|2024-07-17 08:55:50|358.1||358.1||358.1||358.1||0
1721206570000|2024-07-17 08:56:10||356.7||356.8||356.8||356.7|0
1721206590000|2024-07-17 08:56:30|358|356.9|357.8|356.8|358|356.9|357.8|356.8|414
1721206600000|2024-07-17 08:56:40|||||||||832
1721206650000|2024-07-17 08:57:30||356.9||356.9||356.9||356.9|663
1721206660000|2024-07-17 08:57:40|357.7|356.8|357.7|356.8|357.7|356.8|357.7|356.8|1672
1721206690000|2024-07-17 08:58:10|||||||||1669
1721206730000|2024-07-17 08:58:50|||||||||108
1721206770000|2024-07-17 08:59:30|357.5|355.3|357.1|355.3|357.5|355.3|357|355.3|267
1721206820000|2024-07-17 09:00:20|||||||||1305
1721206830000|2024-07-17 09:00:30|||||||||3
1721206840000|2024-07-17 09:00:40|||||||||1
1721206860000|2024-07-17 09:01:00||355.2||355.2||355.2||355.2|0
1721206890000|2024-07-17 09:01:30|||||||||2100
1721206920000|2024-07-17 09:02:00|357.7|355.3|357.7|356.1|357.7|356.1|357.7|355.3|444
1721206930000|2024-07-17 09:02:10||356.3||356.3||356.3||356.3|0
1721206940000|2024-07-17 09:02:20|357.6|356.6|357.4|356.4|357.6|356.6|357.4|356.4|688
1721206980000|2024-07-17 09:03:00|||||||||111
1721206990000|2024-07-17 09:03:10|||||||||114
1721207010000|2024-07-17 09:03:30|357.9|356.6|357.7|356.7|357.9|356.7|357.7|356.6|760
1721207020000|2024-07-17 09:03:40||356.8||356.9||356.9||356.8|499
1721207030000|2024-07-17 09:03:50|358.8|357|358.6|357.5|358.8|357.5|358.6|357|834
1721207040000|2024-07-17 09:04:00||357.8||358||358||357.8|19
1721207050000|2024-07-17 09:04:10|||||||||1
1721207070000|2024-07-17 09:04:30|||||||||1430
1721207100000|2024-07-17 09:05:00|||||||||105
1721207140000|2024-07-17 09:05:40|358.5|357.8|358.4|357.8|358.5|357.8|358.4|357.8|13
1721207150000|2024-07-17 09:05:50|||||||||210
1721207200000|2024-07-17 09:06:40|||||||||1664
1721207210000|2024-07-17 09:06:50|||||||||3555
1721207230000|2024-07-17 09:07:10|||||||||1387
1721207250000|2024-07-17 09:07:30|358.3||358.3||358.3||358.3||29
1721207280000|2024-07-17 09:08:00|357.9|357.1|357.9|357.1|357.9|357.1|357.9|357.1|698
1721207400000|2024-07-17 09:10:00|||||||||267
1721207440000|2024-07-17 09:10:40||357.2||357.2||357.2||357.2|0
1721207470000|2024-07-17 09:11:10|357.7|357.1|357.7|357.1|357.7|357.1|357.7|357.1|31
1721207480000|2024-07-17 09:11:20|||||||||822
1721207490000|2024-07-17 09:11:30|||||||||836
1721207520000|2024-07-17 09:12:00|||||||||851
1721207590000|2024-07-17 09:13:10|||||||||26
1721207640000|2024-07-17 09:14:00|||||||||307
1721207650000|2024-07-17 09:14:10|357.3|356.6|357.3|356.6|357.3|356.6|357.3|356.6|758
1721207810000|2024-07-17 09:16:50|||||||||16
1721207830000|2024-07-17 09:17:10||356.7||356.6||356.7||356.6|296
1721207900000|2024-07-17 09:18:20|||||||||1000
1721207910000|2024-07-17 09:18:30|||||||||155
1721207940000|2024-07-17 09:19:00|358.3|357.5|358.2|357.5|358.3|357.5|358.2|357.5|500
1721207950000|2024-07-17 09:19:10|358.1|356.7|357.8|356.7|358.1|356.7|357.8|356.6|2710
1721207990000|2024-07-17 09:19:50||356.6||356.6||356.6||356.6|0
1721208000000|2024-07-17 09:20:00||356.7||356.6||356.7||356.6|0
1721208010000|2024-07-17 09:20:10||356.7||356.7||356.7||356.7|0
1721208120000|2024-07-17 09:22:00|||||||||15
1721208140000|2024-07-17 09:22:20|||||||||1000
1721208150000|2024-07-17 09:22:30|||||||||25164
1721208180000|2024-07-17 09:23:00||356.8||356.8||356.8||356.8|0
1721208190000|2024-07-17 09:23:10||356.9||356.9||356.9||356.9|441
1721208200000|2024-07-17 09:23:20|||||||||915
1721208210000|2024-07-17 09:23:30|357|355.6|357|355.6|357|355.6|357|355.6|261
1721208220000|2024-07-17 09:23:40|356.1|355.5|356.2|355.5|356.2|355.5|356.1|355.5|1865
1721208230000|2024-07-17 09:23:50|||||||||8
1721208270000|2024-07-17 09:24:30||355.6||355.6||355.6||355.6|0
1721208320000|2024-07-17 09:25:20|356.3|355.7|356.4|356.2|356.4|356.2|356.3|355.7|3828
1721208330000|2024-07-17 09:25:30|356.6|356|356.6|356|356.6|356.2|356.6|356|5
1721208350000|2024-07-17 09:25:50|357.4|356.4|357.4|356.7|357.4|356.7|357.4|356.4|525
1721208370000|2024-07-17 09:26:10|357.3|356.1|357|356.2|357.3|356.2|357|356.1|5798
1721208380000|2024-07-17 09:26:20|356.9||356.9||356.9||356.9||4907
1721208480000|2024-07-17 09:28:00|356.6|355.7|356|354.8|356.6|355.7|356|354.8|1224
1721208510000|2024-07-17 09:28:30|||||||||9
1721208560000|2024-07-17 09:29:20|355.8||355.8||355.8||355.8||85
1721208570000|2024-07-17 09:29:30|||||||||460
1721208600000|2024-07-17 09:30:00|355.7|354.9|355.6|354.5|355.7|354.9|355.6|354.4|798
1721208610000|2024-07-17 09:30:10||354.4||354.4||354.4||354.4|0
1721208630000|2024-07-17 09:30:30||354.5||354.5||354.5||354.4|0
1721208640000|2024-07-17 09:30:40||354.4||354.4||354.4||354.4|0
1721208670000|2024-07-17 09:31:10|355.2|354.8|355.2|354.4|355.2|354.8|355.2|354.4|0
1721208720000|2024-07-17 09:32:00|||||||||500
1721208740000|2024-07-17 09:32:20|||||||||182
1721208790000|2024-07-17 09:33:10||354.5||354.5||354.5||354.5|0
1721208820000|2024-07-17 09:33:40||354.9||354.9||354.9||354.9|2
1721208830000|2024-07-17 09:33:50|355.1|355|355.1|354.4|355.1|355|355.1|354.4|45
1721209060000|2024-07-17 09:37:40|||||||||2
1721209090000|2024-07-17 09:38:10|354.7|353|353.7|352.9|354.7|353|353.7|352.9|1559
1721209100000|2024-07-17 09:38:20|353.3|352|353.3|352|353.3|352|353.3|352|1605
1721209110000|2024-07-17 09:38:30|353.2||353.1||353.2||353.1||0
1721209180000|2024-07-17 09:39:40|352.8|351.7|352.8|351.7|352.8|351.7|352.8|351.7|1053
1721209220000|2024-07-17 09:40:20|||||||||1000
1721209230000|2024-07-17 09:40:30||351.8||351.8||351.8||351.8|0
1721209240000|2024-07-17 09:40:40||351.9||352||352||351.9|623
1721209250000|2024-07-17 09:40:50|352.5||352.5||352.5||352.5||3758
1721209300000|2024-07-17 09:41:40|||||||||6307
1721209330000|2024-07-17 09:42:10|||||||||25000
1721209340000|2024-07-17 09:42:20|||||||||10626
1721209370000|2024-07-17 09:42:50|352.3|351.9|352.3|351.9|352.3|351.9|352.3|351.9|964
1721209390000|2024-07-17 09:43:10|||||||||4
1721209400000|2024-07-17 09:43:20|353|352.2|353.1|352.2|353.1|352.2|353|352.2|1567
1721209510000|2024-07-17 09:45:10|||||||||130
1721209520000|2024-07-17 09:45:20||352.4||352.4||352.4||352.4|0
1721209530000|2024-07-17 09:45:30|||||||||1040
1721209540000|2024-07-17 09:45:40||352.5||352.6||352.6||352.5|0
1721209560000|2024-07-17 09:46:00|||||||||1000
1721209570000|2024-07-17 09:46:10|352.9|351.7|351.9|350.9|352.9|351.7|351.9|350.9|939
1721209580000|2024-07-17 09:46:20|351.8|350.1|351.1|350.1|351.8|350.1|351|350.1|1783
1721209590000|2024-07-17 09:46:30|351.3|350.6|351.3|350.6|351.3|350.6|351.3|350.6|100
1721209600000|2024-07-17 09:46:40||350.5||350.5||350.5||350.5|1815
1721209610000|2024-07-17 09:46:50|351|350.1|351.1|350.1|351.1|350.1|351|350.1|1042
1721209620000|2024-07-17 09:47:00|351.2|350.2|351.2|350.3|351.2|350.3|351.2|350.2|1370
1721209630000|2024-07-17 09:47:10|351.1|350.2|351.1|350.2|351.1|350.2|351.1|350.2|718
1721209640000|2024-07-17 09:47:20||350.3||350.3||350.3||350.3|1250
1721209650000|2024-07-17 09:47:30||350.2||350.2||350.2||350.2|785
1721209660000|2024-07-17 09:47:40|351|350.1|350.4|349.2|351|350.1|350.3|349.1|1674
1721209670000|2024-07-17 09:47:50|350.1||350.1||350.1||350.1||25008
1721209680000|2024-07-17 09:48:00|350.2|349.1|350.4|349.5|350.4|349.5|350.2|349.1|660
1721209690000|2024-07-17 09:48:10|350.3||350.3||350.4||350.3||6000
1721209700000|2024-07-17 09:48:20|350.2||350.2||350.2||350.2||1476
1721209710000|2024-07-17 09:48:30|350.4|349.9|350.8|349.9|350.8|350|350.4|349.9|3821
1721209720000|2024-07-17 09:48:40|||||||||1
1721209740000|2024-07-17 09:49:00|||||||||4255
1721209750000|2024-07-17 09:49:10|||||||||518
1721209790000|2024-07-17 09:49:50|||||||||1162
1721209810000|2024-07-17 09:50:10||349.7||349.4||349.7||349.4|130
1721209820000|2024-07-17 09:50:20|350.5|349.1|350.5|349.2|350.5|349.2|350.5|349.1|1343
1721209840000|2024-07-17 09:50:40|||||||||1427
1721209850000|2024-07-17 09:50:50|||||||||1419
1721209890000|2024-07-17 09:51:30|350.8|349.6|350.8|349.6|350.8|349.6|350.8|349.6|7
1721209980000|2024-07-17 09:53:00|350.2|348.8|349.3|347.9|350.2|348.8|349.3|347.9|492
1721209990000|2024-07-17 09:53:10|349.2|347.7|349.2|347.7|349.2|347.7|349.2|347.7|0
1721210000000|2024-07-17 09:53:20|349.1|347.6|348.9|347.6|349.1|347.6|348.9|347.6|782
1721210010000|2024-07-17 09:53:30|348.8|347.5|348.8|347.5|348.8|347.5|348.8|347.5|7076
1721210020000|2024-07-17 09:53:40|||||||||238
1721210030000|2024-07-17 09:53:50|||||||||2353
1721210040000|2024-07-17 09:54:00|348.7|347.7|348.8|347.8|348.8|347.8|348.7|347.7|141
1721210050000|2024-07-17 09:54:10|348.9|347.9|348.5|348.1|348.9|348.1|348.5|347.9|1030
1721210060000|2024-07-17 09:54:20||347.4||347.4||347.4||347.4|0
1721210070000|2024-07-17 09:54:30|348.1|347.3|347.9|346.5|348.1|347.3|347.9|346.5|1073
1721210080000|2024-07-17 09:54:40||346.4||346.4||346.4||346.4|0
1721210090000|2024-07-17 09:54:50|||||||||2
1721210100000|2024-07-17 09:55:00|347.8|346.3|347.4|346.3|347.8|346.3|347.4|346.3|643
1721210110000|2024-07-17 09:55:10||346.5||346.5||346.5||346.5|350
1721210130000|2024-07-17 09:55:30|||||||||2740
1721210140000|2024-07-17 09:55:40|347.5|346.7|347.1|346.7|347.5|346.7|347.1|346.7|1503
1721210150000|2024-07-17 09:55:50|347.2||347.2||347.2||347.2||0
1721210160000|2024-07-17 09:56:00|||||||||795
1721210170000|2024-07-17 09:56:10|347.1|346.6|346.9|346.4|347.1|346.6|346.8|346.3|995
1721210180000|2024-07-17 09:56:20||346.3||346.3||346.3||346.3|0
1721210190000|2024-07-17 09:56:30|||||||||934
1721210200000|2024-07-17 09:56:40|||||||||1005
1721210220000|2024-07-17 09:57:00|||||||||2891
1721210230000|2024-07-17 09:57:10|||||||||695
1721210240000|2024-07-17 09:57:20|||||||||678
1721210250000|2024-07-17 09:57:30|||||||||720
1721210260000|2024-07-17 09:57:40|||||||||317
1721210270000|2024-07-17 09:57:50|||||||||128
1721210280000|2024-07-17 09:58:00|||||||||787
1721210330000|2024-07-17 09:58:50|||||||||715
1721210380000|2024-07-17 09:59:40|||||||||7
1721210390000|2024-07-17 09:59:50|||||||||500
1721210400000|2024-07-17 10:00:00||346.4||346.3||346.4||346.3|1102
1721210410000|2024-07-17 10:00:10|346.8|345.8|346.9|345.9|346.9|345.9|346.8|345.8|1864
1721210420000|2024-07-17 10:00:20|||||||||954
1721210450000|2024-07-17 10:00:50|||||||||500
1721210480000|2024-07-17 10:01:20|||||||||71
1721210490000|2024-07-17 10:01:30|||||||||663
1721210500000|2024-07-17 10:01:40|346.8|345.8|346.8|345.8|346.8|345.8|346.8|345.8|496
1721210510000|2024-07-17 10:01:50|||||||||680
1721210520000|2024-07-17 10:02:00|||||||||663
1721210530000|2024-07-17 10:02:10|||||||||5
1721210550000|2024-07-17 10:02:30|346.7||346.7||346.7||346.7||1031
1721210570000|2024-07-17 10:02:50|346.5||346.5||346.5||346.5||0
1721210580000|2024-07-17 10:03:00|346.1|345.3|346.1|345.3|346.1|345.3|346.1|345.3|498
1721210590000|2024-07-17 10:03:10|347.3|346.5|347.3|346.5|347.3|346.5|347.3|346.5|47
1721210600000|2024-07-17 10:03:20|347|346.4|347|346.4|347|346.4|347|346.4|521
1721210610000|2024-07-17 10:03:30|||||||||568
1721210620000|2024-07-17 10:03:40|346.7|346.9|348.4|347|348.4|347|346.7|346.9|222
1721210630000|2024-07-17 10:03:50|348.5||348.5||348.5||348.5||1
1721210650000|2024-07-17 10:04:10|348.4|347.1|348.4|347.2|348.4|347.2|348.4|347.1|1
1721210660000|2024-07-17 10:04:20|348.5||348.5||348.5||348.5||0
1721210700000|2024-07-17 10:05:00||347.3||347.3||347.3||347.3|285
1721210730000|2024-07-17 10:05:30|||||||||2
1721210740000|2024-07-17 10:05:40||347.2||347.2||347.2||347.2|0
1721210770000|2024-07-17 10:06:10|||||||||663
1721210780000|2024-07-17 10:06:20|348.4||348.4||348.4||348.4||2
1721210820000|2024-07-17 10:07:00|||||||||2888
1721210830000|2024-07-17 10:07:10|||||||||1163
1721210840000|2024-07-17 10:07:20|||||||||7295
1721210860000|2024-07-17 10:07:40|||||||||1870
1721210890000|2024-07-17 10:08:10|348.5||348.2||348.5||348.2||1481
1721210900000|2024-07-17 10:08:20|347.9||347.9||347.9||347.9||0
1721210910000|2024-07-17 10:08:30|||||||||57
1721211000000|2024-07-17 10:10:00|||||||||459
1721211030000|2024-07-17 10:10:30|347.8|346.6|347.5|346.6|347.8|346.6|347.5|346.6|526
1721211040000|2024-07-17 10:10:40|347.3|346.5|347.3|346.5|347.3|346.5|347.3|346.5|0
1721211060000|2024-07-17 10:11:00|346.8|345.8|346.8|345.8|346.8|345.8|346.8|345.8|46
1721211070000|2024-07-17 10:11:10|346.7||346.7||346.7||346.7||25
1721211080000|2024-07-17 10:11:20|||||||||1151
1721211110000|2024-07-17 10:11:50|||||||||713
1721211120000|2024-07-17 10:12:00|346.8|345.6|346.6|345.6|346.8|345.6|346.6|345.6|550
1721211130000|2024-07-17 10:12:10|346.5||346.5||346.5||346.5||1
1721211150000|2024-07-17 10:12:30|||||||||2008
1721211160000|2024-07-17 10:12:40|||||||||196
1721211170000|2024-07-17 10:12:50|||||||||112
1721211180000|2024-07-17 10:13:00|346.8|345.7|347|346|347|346|346.8|345.7|1651
1721211190000|2024-07-17 10:13:10||346.4||346.5||346.5||346.4|289
1721211200000|2024-07-17 10:13:20||346.4||346.4||346.4||346.4|0
1721211210000|2024-07-17 10:13:30|||||||||10
1721211260000|2024-07-17 10:14:20|||||||||1000
1721211300000|2024-07-17 10:15:00|||||||||1500
1721211360000|2024-07-17 10:16:00|||||||||5729
1721211370000|2024-07-17 10:16:10|||||||||2863
1721211380000|2024-07-17 10:16:20|||||||||1913
1721211390000|2024-07-17 10:16:30|||||||||25
1721211400000|2024-07-17 10:16:40|||||||||3315
1721211410000|2024-07-17 10:16:50|||||||||342
1721211440000|2024-07-17 10:17:20|346.7|346.2|346.3|345.8|346.7|346.2|346.3|345.8|1138
1721211450000|2024-07-17 10:17:30|346.6||346.6||346.6||346.6||198
1721211490000|2024-07-17 10:18:10|||||||||4000
1721211510000|2024-07-17 10:18:30|347.1|346.4|347.1|346.4|347.1|346.4|347.1|346.4|4143
1721211530000|2024-07-17 10:18:50|347||347||347||347||0
1721211570000|2024-07-17 10:19:30|347.1||347.1||347.1||347.1||5281
1721211590000|2024-07-17 10:19:50|349.1|347.8|349.1|347.8|349.1|347.8|349.1|347.8|5902
1721211600000|2024-07-17 10:20:00|349.4|348.2|349.3|348.6|349.9|349.5|349.3|348.2|117
1721211610000|2024-07-17 10:20:10|349.9|349.2|349.9|349.3|349.9|349.3|349.9|349.2|1873
1721211630000|2024-07-17 10:20:30|||||||||1587
1721211660000|2024-07-17 10:21:00||349.4||349.4||349.4||349.4|2270
1721211670000|2024-07-17 10:21:10|352.3|349.5|351.9|350.7|352.3|351.2|351.9|349.5|201
1721211680000|2024-07-17 10:21:20||350.8||350.8||350.8||350.8|4100
1721211690000|2024-07-17 10:21:30|352.3|351|351.4|351|352.6|351.2|351.4|351|38
1721211700000|2024-07-17 10:21:40|351.5|350.8|351.8|350.8|351.8|350.8|351.5|350.8|336
1721211730000|2024-07-17 10:22:10|||||||||1759
1721211740000|2024-07-17 10:22:20|||||||||141
1721211760000|2024-07-17 10:22:40|||||||||781
1721211780000|2024-07-17 10:23:00|351.6||351.6||351.6||351.6||0
1721211790000|2024-07-17 10:23:10|||||||||1413
1721211830000|2024-07-17 10:23:50|||||||||148
1721211850000|2024-07-17 10:24:10|||||||||10
1721211880000|2024-07-17 10:24:40|||||||||621
1721211900000|2024-07-17 10:25:00||350.9||350.8||350.9||350.8|180
1721211910000|2024-07-17 10:25:10||351.1||351.1||351.1||351.1|0
1721211920000|2024-07-17 10:25:20||350.8||350.8||350.8||350.8|0
1721211960000|2024-07-17 10:26:00||350.9||350.8||350.9||350.8|0
1721212000000|2024-07-17 10:26:40|352.1|351.2|352.1|351.8|352.1|351.8|352|351.2|10003
1721212010000|2024-07-17 10:26:50||351.6||351.6||351.6||351.6|3610
1721212030000|2024-07-17 10:27:10|353.4|351.8|353.4|352.2|353.7|352.3|353.4|351.8|2411
1721212040000|2024-07-17 10:27:20|353.5||353.5||353.5||353.5||8000
1721212060000|2024-07-17 10:27:40|||||||||28
1721212070000|2024-07-17 10:27:50|||||||||1727
1721212090000|2024-07-17 10:28:10||352.3||352.3||352.3||352.3|1607
1721212120000|2024-07-17 10:28:40|353.9|352.8|353.9|353.3|353.9|353.3|353.9|352.8|1310
1721212150000|2024-07-17 10:29:10|||||||||3000
1721212170000|2024-07-17 10:29:30|355.7|354.2|355.4|354.2|355.7|354.2|355.4|354.2|1759
1721212190000|2024-07-17 10:29:50|354.5|354|354.2|352.8|354.5|354|354.2|352.7|1765
1721212200000|2024-07-17 10:30:00|||||||||561
1721212220000|2024-07-17 10:30:20|354.1|353.9|355.1|354.4|356.2|354.5|354|353.9|459
1721212230000|2024-07-17 10:30:30||354.2||354.1||354.2||354.1|662
1721212280000|2024-07-17 10:31:20|356.5|354.4|356.3|355.4|356.5|355.4|356.3|354.4|1880
1721212290000|2024-07-17 10:31:30|356.9|355.7|356.9|355.7|356.9|355.7|356.9|355.7|671
1721212310000|2024-07-17 10:31:50||355.6||355.6||355.6||355.6|0
1721212320000|2024-07-17 10:32:00|356.6||356.6||356.6||356.6||697
1721212370000|2024-07-17 10:32:50|||||||||2500
1721212400000|2024-07-17 10:33:20|356.4|355.4|356.4|355.4|356.4|355.4|356.4|355.4|2
1721212410000|2024-07-17 10:33:30|356.5|355.7|358|355.8|358|356.2|356.5|355.4|903
1721212420000|2024-07-17 10:33:40|357.9|355.9|358|356.5|358|356.5|357.9|355.9|0
1721212430000|2024-07-17 10:33:50|357.9||358||358||357.9||13
1721212440000|2024-07-17 10:34:00|||||||||321
1721212450000|2024-07-17 10:34:10|357.7||357.7||357.7||357.7||2
1721212460000|2024-07-17 10:34:20|||||||||321
1721212470000|2024-07-17 10:34:30||356.6||356.7||356.7||356.6|100
1721212500000|2024-07-17 10:35:00|356.7|356.8|356.7|355.4|356.7|356.8|356.6|355.3|469
1721212520000|2024-07-17 10:35:20||355.3||355.3||355.3||355.3|10
1721212610000|2024-07-17 10:36:50|||||||||14
1721212620000|2024-07-17 10:37:00||355.4||355.4||355.4||355.4|0
1721212640000|2024-07-17 10:37:20||355.3||355.3||355.3||355.3|0
1721212660000|2024-07-17 10:37:40|356.5|355.7|356.5|355.7|356.5|355.7|356.5|355.7|509
1721212710000|2024-07-17 10:38:30||356.2||355.7||356.2||355.7|69
1721212760000|2024-07-17 10:39:20|356.7|355.9|356.7|355.8|356.7|355.9|356.7|355.8|2116
1721212790000|2024-07-17 10:39:50|356.8|355.9|356.8|355.9|356.8|355.9|356.8|355.9|785
1721212800000|2024-07-17 10:40:00||356||356||356||356|0
1721212810000|2024-07-17 10:40:10||356.1||356.2||356.2||356.1|0
1721212820000|2024-07-17 10:40:20|357.5|356.3|357.5|356.4|357.5|356.4|357.5|356.3|78
1721212830000|2024-07-17 10:40:30|357.7|356.7|357.5|356.7|357.7|356.7|357.5|356.7|868
1721212840000|2024-07-17 10:40:40|357.8|356.8|358.2|357.5|358.2|357.5|357.8|356.8|1031
1721212860000|2024-07-17 10:41:00|||||||||870
1721212880000|2024-07-17 10:41:20|||||||||1040
1721212890000|2024-07-17 10:41:30|358.1|357.3|356.9|355.7|358.1|357.3|356.9|355.7|632
1721212900000|2024-07-17 10:41:40|356.7||356.7||356.7||356.7||0
1721212910000|2024-07-17 10:41:50|356.6|355.4|356.7|355.5|356.7|355.5|356.6|355.4|1355
1721212930000|2024-07-17 10:42:10|||||||||98
1721212980000|2024-07-17 10:43:00|356.6|354.2|355.8|354.2|356.6|354.2|355.8|354.2|591
1721212990000|2024-07-17 10:43:10|355.7|353.7|355.3|353.7|355.7|353.7|355.3|353.7|100
1721213020000|2024-07-17 10:43:40|355||355||355||355||744
1721213080000|2024-07-17 10:44:40|||||||||40
1721213120000|2024-07-17 10:45:20|||||||||140
1721213170000|2024-07-17 10:46:10||353.9||353.9||353.9||353.9|70
1721213200000|2024-07-17 10:46:40||354||354.1||354.1||354|0
1721213350000|2024-07-17 10:49:10|354.9|354.4|356.5|355.5|356.5|355.5|354.9|354.4|1100
1721213390000|2024-07-17 10:49:50|||||||||788
1721213400000|2024-07-17 10:50:00|357|356.4|356.8|355.9|357|356.5|356.8|355.9|1066
1721213410000|2024-07-17 10:50:10||355.8||355.8||355.8||355.8|3
1721213460000|2024-07-17 10:51:00|||||||||292
1721213480000|2024-07-17 10:51:20|||||||||420
1721213510000|2024-07-17 10:51:50|||||||||56
1721213550000|2024-07-17 10:52:30|||||||||524
1721213570000|2024-07-17 10:52:50|||||||||2
1721213580000|2024-07-17 10:53:00|356.2|355.2|356.1|355.2|356.2|355.2|356.1|355.2|354
1721213590000|2024-07-17 10:53:10|356||356||356||356||30
1721213600000|2024-07-17 10:53:20||355.1||355.1||355.1||355.1|0
1721213640000|2024-07-17 10:54:00|355.9||355.9||355.9||355.9||269
1721213660000|2024-07-17 10:54:20|||||||||4000
1721213710000|2024-07-17 10:55:10|||||||||2234
1721213720000|2024-07-17 10:55:20|355.3|354.6|355.3|353.9|355.3|354.6|355.3|353.9|2514
1721213730000|2024-07-17 10:55:30|355.1|352.8|354.5|352.9|355.1|352.9|354.5|352.8|145
1721213740000|2024-07-17 10:55:40|354.2||354.2||354.2||354.2||0
1721213770000|2024-07-17 10:56:10|355.1|353.6|355.1|353.7|355.1|353.7|355.1|353.6|429
1721213790000|2024-07-17 10:56:30|||||||||6
1721213800000|2024-07-17 10:56:40|||||||||2
1721213830000|2024-07-17 10:57:10||353.9||353.9||353.9||353.9|0
1721213840000|2024-07-17 10:57:20||354||354.1||354.1||354|522
1721213850000|2024-07-17 10:57:30|355|354.2|354.9|354.1|355|354.2|354.9|354.1|693
1721213860000|2024-07-17 10:57:40|354.8|353.9|354.8|353.9|354.8|353.9|354.8|353.9|725
1721213950000|2024-07-17 10:59:10||354.1||354.1||354.1||354.1|0
1721213970000|2024-07-17 10:59:30|||||||||28
1721213980000|2024-07-17 10:59:40|||||||||202
1721214010000|2024-07-17 11:00:10|||||||||2
1721214070000|2024-07-17 11:01:10|354.7|353.5|354.2|353.5|354.7|353.5|354.2|353.5|50
1721214090000|2024-07-17 11:01:30|354.4||354.1||354.4||354.1||0
1721214140000|2024-07-17 11:02:20|353.9|352.9|353.6|352.1|353.9|352.9|353.6|352.1|1296
1721214150000|2024-07-17 11:02:30|353.3|351.9|353.2|351.9|353.3|351.9|353.2|351.9|30
1721214160000|2024-07-17 11:02:40|352.9||352.9||352.9||352.9||0
1721214180000|2024-07-17 11:03:00|||||||||7047
1721214210000|2024-07-17 11:03:30|352.8|350.5|352.3|350.6|352.8|350.6|352.3|350.5|937
1721214220000|2024-07-17 11:03:40|351.9|350.3|351.8|350.3|351.9|350.3|351.8|350.3|0
1721214230000|2024-07-17 11:03:50|351.7||351.7||351.7||351.7||7967
1721214240000|2024-07-17 11:04:00|351.9||351.7||351.9||351.7||0
1721214250000|2024-07-17 11:04:10|351.4||351.4||351.4||351.4||0
1721214260000|2024-07-17 11:04:20|||||||||7995
1721214270000|2024-07-17 11:04:30|351.3||351.3||351.3||351.3||10
1721214280000|2024-07-17 11:04:40|350.9|349.4|350.5|349.4|350.9|349.6|350.5|349.2|52
1721214290000|2024-07-17 11:04:50||349.2||349.2||349.2||349.2|0
1721214300000|2024-07-17 11:05:00|350.6|349.3|350.6|349.3|350.6|349.3|350.6|349.3|370
1721214320000|2024-07-17 11:05:20|351.2|350.2|351.2|350.2|351.2|350.2|351.2|350.2|470
1721214360000|2024-07-17 11:06:00|||||||||215
1721214420000|2024-07-17 11:07:00|351.1|349.4|350.9|349.4|351.1|349.4|350.9|349.4|100
1721214450000|2024-07-17 11:07:30||349.3||349.3||349.3||349.3|150
1721214480000|2024-07-17 11:08:00||349.2||349.2||349.2||349.2|0
1721214510000|2024-07-17 11:08:30||349.3||349.4||349.4||349.3|1900
1721214530000|2024-07-17 11:08:50|351|349.5|351|349.5|351|349.5|351|349.5|2080
1721214550000|2024-07-17 11:09:10||349.6||349.6||349.6||349.6|615
1721214600000|2024-07-17 11:10:00|350.9|349.3|350.7|349.3|350.9|349.3|350.7|349.3|0
1721214610000|2024-07-17 11:10:10|350.6|349.4|350.6|349.4|350.6|349.4|350.6|349.4|0
1721214660000|2024-07-17 11:11:00|||||||||1728
1721214710000|2024-07-17 11:11:50||349.3||349.4||349.4||349.3|0
1721214740000|2024-07-17 11:12:20|||||||||1225
1721214770000|2024-07-17 11:12:50|350.5||350.5||350.5||350.5||0
1721214810000|2024-07-17 11:13:30|||||||||20
1721214820000|2024-07-17 11:13:40|||||||||522
1721214880000|2024-07-17 11:14:40|||||||||504
1721214890000|2024-07-17 11:14:50|||||||||4971
1721214900000|2024-07-17 11:15:00|||||||||1333
1721215040000|2024-07-17 11:17:20|||||||||3000
1721215120000|2024-07-17 11:18:40|||||||||2500
1721215170000|2024-07-17 11:19:30|||||||||2
1721215340000|2024-07-17 11:22:20|||||||||102
1721215370000|2024-07-17 11:22:50|||||||||2
1721215420000|2024-07-17 11:23:40|||||||||850
1721215500000|2024-07-17 11:25:00|||||||||26
1721215570000|2024-07-17 11:26:10|||||||||1
1721215630000|2024-07-17 11:27:10|||||||||4000
1721215640000|2024-07-17 11:27:20|||||||||750
1721215750000|2024-07-17 11:29:10|350.4||350.2||350.4||350.2||0
1721215770000|2024-07-17 11:29:30|350||350||350||350||0
1721215810000|2024-07-17 11:30:10|351.3|350.7|351.5|350.4|351.5|350.7|351.3|350.4|743
1721215850000|2024-07-17 11:30:50|||||||||68
1721215930000|2024-07-17 11:32:10|||||||||565
1721216020000|2024-07-17 11:33:40|||||||||14
1721216070000|2024-07-17 11:34:30|||||||||95
1721216100000|2024-07-17 11:35:00|||||||||3100
1721216120000|2024-07-17 11:35:20|351.3|350.3|351|350.3|351.3|350.3|351|350.3|868
1721216150000|2024-07-17 11:35:50|350.7|349.9|350.7|349.9|350.7|349.9|350.7|349.9|312
1721216200000|2024-07-17 11:36:40|||||||||500
1721216230000|2024-07-17 11:37:10|||||||||223
1721216320000|2024-07-17 11:38:40|350.4|349.3|349.3|348.1|350.4|349.3|349.3|348.1|1025
1721216370000|2024-07-17 11:39:30|||||||||1423
1721216400000|2024-07-17 11:40:00|349.1|348.2|349.1|348.3|349.1|348.3|349.1|348.2|0
1721216410000|2024-07-17 11:40:10||348.1||348.1||348.1||348.1|0
1721216420000|2024-07-17 11:40:20|||||||||6933
1721216430000|2024-07-17 11:40:30||348.2||348.1||348.2||348.1|0
1721216440000|2024-07-17 11:40:40||348.3||348.3||348.3||348.3|1
1721216450000|2024-07-17 11:40:50||348.8||348.8||348.8||348.8|0
1721216480000|2024-07-17 11:41:20|||||||||2000
1721216520000|2024-07-17 11:42:00|349.8|349.4|349.8|349.4|349.8|349.4|349.7|349.4|1043
1721216550000|2024-07-17 11:42:30|||||||||264
1721216560000|2024-07-17 11:42:40|350.2|349.5|350.2|349.5|350.2|349.5|350.2|349.5|1438
1721216570000|2024-07-17 11:42:50|||||||||135
1721216600000|2024-07-17 11:43:20|350.1|349.4|350.1|349.4|350.1|349.4|350.1|349.4|1729
1721216610000|2024-07-17 11:43:30|350.2||350.2||350.2||350.2||100
1721216790000|2024-07-17 11:46:30|349.9|349.1|349.9|349.1|349.9|349.1|349.9|349.1|1637
1721216810000|2024-07-17 11:46:50||349.2||349.2||349.2||349.2|94
1721216820000|2024-07-17 11:47:00|349.8|349.1|349.8|349.1|349.8|349.1|349.8|349.1|43
1721216830000|2024-07-17 11:47:10|||||||||321
1721216910000|2024-07-17 11:48:30|349.9||350||350||349.9||150
1721216960000|2024-07-17 11:49:20|349.7|349|349.1|348.6|349.7|349|349.1|348.6|300
1721216970000|2024-07-17 11:49:30|||||||||107
1721217000000|2024-07-17 11:50:00|||||||||888
1721217120000|2024-07-17 11:52:00|||||||||171
1721217130000|2024-07-17 11:52:10|||||||||1082
1721217150000|2024-07-17 11:52:30|||||||||305
1721217190000|2024-07-17 11:53:10|||||||||500
1721217220000|2024-07-17 11:53:40|350.5|349.8|348.8|348.3|350.5|349.8|348.8|348.3|10131
1721217230000|2024-07-17 11:53:50|349.2|348.5|349.2|348.5|349.2|348.5|349.2|348.5|139
1721217250000|2024-07-17 11:54:10|||||||||500
1721217300000|2024-07-17 11:55:00|||||||||508
1721217310000|2024-07-17 11:55:10||348.4||348.4||348.4||348.4|0
1721217330000|2024-07-17 11:55:30|348.9|348.3|348.9|348.2|348.9|348.3|348.9|348.2|1116
1721217370000|2024-07-17 11:56:10|348.8||348.8||348.8||348.8||30
1721217380000|2024-07-17 11:56:20|||||||||150
1721217400000|2024-07-17 11:56:40||348.6||348.6||348.6||348.6|36
1721217410000|2024-07-17 11:56:50|348.7|348.5|348.7|348.2|348.7|348.6|348.7|348.2|1801
1721217440000|2024-07-17 11:57:20|349.4|348.9|349.4|348.9|349.4|348.9|349.4|348.9|1279
1721217490000|2024-07-17 11:58:10|348.7|348.8|348.7|347.2|348.7|348.8|348.7|347.2|3092
1721217500000|2024-07-17 11:58:20|348.6|347.6|348.4|347.6|348.6|347.6|348.4|347.6|800
1721217510000|2024-07-17 11:58:30|||||||||2202
1721217540000|2024-07-17 11:59:00|||||||||7801
1721217550000|2024-07-17 11:59:10|||||||||4048
1721217600000|2024-07-17 12:00:00|348.3||348.3||348.3||348.3||2
1721217610000|2024-07-17 12:00:10|||||||||7140
1721217620000|2024-07-17 12:00:20|348.2|347.4|347.9|347.4|348.2|347.4|347.9|347.4|3716
1721217650000|2024-07-17 12:00:50|||||||||7370
1721217660000|2024-07-17 12:01:00|348.7|348|348.9|348.3|348.9|348.4|348.7|348|548
1721217690000|2024-07-17 12:01:30|349.4||349.4||349.4||349.4||326
1721217710000|2024-07-17 12:01:50||348.4||348.5||348.5||348.4|2
1721217730000|2024-07-17 12:02:10||348.6||348.6||348.6||348.6|143
1721217760000|2024-07-17 12:02:40|||||||||5
1721217770000|2024-07-17 12:02:50|350.2|348.7|351|349.7|351|349.7|350.2|348.7|743
1721217780000|2024-07-17 12:03:00||350||349.9||350||349.8|10899
1721217800000|2024-07-17 12:03:20|350.9||350.9||350.9||350.9||924
1721217810000|2024-07-17 12:03:30|350.4|349.7|350.3|349.7|350.4|349.7|350.3|349.7|681
1721217830000|2024-07-17 12:03:50|350.2|348.9|349.8|348.9|350.2|348.9|349.8|348.9|380
1721217840000|2024-07-17 12:04:00|349.7||349.7||349.7||349.7||0
1721217850000|2024-07-17 12:04:10|349.6||349.4||349.6||349.4||0
1721217860000|2024-07-17 12:04:20|350|349.1|350|349.1|350|349.1|350|349.1|317
1721217870000|2024-07-17 12:04:30|||||||||99
1721217880000|2024-07-17 12:04:40||349.2||349.2||349.2||349.2|11
1721217900000|2024-07-17 12:05:00||349.1||349.1||349.1||349.1|0
1721217910000|2024-07-17 12:05:10||349||349||349||349|1608
1721217930000|2024-07-17 12:05:30|349.9||349.9||349.9||349.9||0
1721217940000|2024-07-17 12:05:40|||||||||60
1721218040000|2024-07-17 12:07:20|351.2|350.3|351.2|350.3|351.2|350.3|351.2|350.3|522
1721218080000|2024-07-17 12:08:00|351.8|350.4|351.8|350.8|351.8|350.8|351.8|350.4|951
1721218090000|2024-07-17 12:08:10|352.1|351|352.3|351.3|352.3|351.3|352.1|351|0
1721218100000|2024-07-17 12:08:20||351.2||351.5||351.5||351.2|0
1721218110000|2024-07-17 12:08:30|353|351.6|353.4|352|353.5|352|353|351.6|4647
1721218120000|2024-07-17 12:08:40|353.1|351.9|352.9|351.9|353.1|351.9|352.9|351.9|104
1721218150000|2024-07-17 12:09:10|352.8||352.8||352.8||352.7||761
1721218170000|2024-07-17 12:09:30|352.7||352.7||352.7||352.7||0
1721218250000|2024-07-17 12:10:50|352.9|352.2|352.9|352.3|352.9|352.3|352.9|352.2|135
1721218260000|2024-07-17 12:11:00|353.4|352.6|353.4|352.6|353.4|352.6|353.4|352.6|41
1721218270000|2024-07-17 12:11:10|353.7|352.7|353.5|352.6|353.7|352.7|353.5|352.6|0
1721218280000|2024-07-17 12:11:20||352.7||352.7||352.7||352.7|0
1721218290000|2024-07-17 12:11:30||353.2||352.8||353.2||352.8|166
1721218300000|2024-07-17 12:11:40|353.1|352|352.9|352|353.1|352|352.9|352|492
1721218520000|2024-07-17 12:15:20|||||||||80
1721218610000|2024-07-17 12:16:50|||||||||140
1721218620000|2024-07-17 12:17:00|352.3|351.7|352.3|351.7|352.3|351.7|352.3|351.7|2260
1721218700000|2024-07-17 12:18:20|352.1|351.5|352.1|351.5|352.1|351.5|352.1|351.5|736
1721218710000|2024-07-17 12:18:30||351.7||351.7||351.7||351.7|0
1721218740000|2024-07-17 12:19:00|||||||||504
1721218750000|2024-07-17 12:19:10||351.5||351.5||351.5||351.5|46
1721218760000|2024-07-17 12:19:20|||||||||3954
1721218780000|2024-07-17 12:19:40|||||||||963
1721218870000|2024-07-17 12:21:10|351.7|350.2|351.4|350.2|351.7|350.2|351.4|350.2|308
1721218940000|2024-07-17 12:22:20|||||||||2
1721218950000|2024-07-17 12:22:30||350.3||350.4||350.4||350.3|414
1721219080000|2024-07-17 12:24:40|||||||||1
1721219090000|2024-07-17 12:24:50||350.5||350.5||350.5||350.5|0
1721219100000|2024-07-17 12:25:00||350.4||350.4||350.4||350.4|0
1721219110000|2024-07-17 12:25:10|||||||||24
1721219130000|2024-07-17 12:25:30|||||||||2282
1721219150000|2024-07-17 12:25:50|||||||||1
1721219170000|2024-07-17 12:26:10|351.3|350.5|351.3|350.5|351.3|350.5|351.3|350.5|1797
1721219190000|2024-07-17 12:26:30||350.7||350.7||350.7||350.7|88
1721219210000|2024-07-17 12:26:50||350.8||350.8||350.8||350.8|0
1721219220000|2024-07-17 12:27:00|351.2|350.5|351|350.5|351.2|350.5|351|350.5|679
1721219240000|2024-07-17 12:27:20|||||||||489
1721219260000|2024-07-17 12:27:40|351.4|350.8|351.4|350.8|351.4|350.8|351.4|350.8|1170
1721219320000|2024-07-17 12:28:40|||||||||381
1721219330000|2024-07-17 12:28:50|||||||||2008
1721219340000|2024-07-17 12:29:00|||||||||688
1721219370000|2024-07-17 12:29:30|351.3|350.2|351.1|350.2|351.3|350.2|351.1|350.2|1722
1721219390000|2024-07-17 12:29:50|||||||||94
1721219440000|2024-07-17 12:30:40|350.7|349.7|350.4|348.7|350.8|349.7|350.4|348.7|1084
1721219450000|2024-07-17 12:30:50|350.1||350.1||350.1||350.1||0
1721219470000|2024-07-17 12:31:10|350||350||350||350||1252
1721219510000|2024-07-17 12:31:50|349.9|348.2|349.8|348.2|349.9|348.2|349.8|348.2|9698
1721219520000|2024-07-17 12:32:00|349.7||349.7||349.7||349.6||0
1721219560000|2024-07-17 12:32:40|348.9|347.2|347.7|346.7|348.9|347.4|347.7|346.7|1331
1721219570000|2024-07-17 12:32:50|||||||||2073
1721219580000|2024-07-17 12:33:00|347.6|346.1|347.3|346.1|347.6|346.1|347.3|346.1|131
1721219590000|2024-07-17 12:33:10|347.5|346.4|348.2|347.2|348.2|347.2|347.5|346.4|2763
1721219610000|2024-07-17 12:33:30||347.3||347.3||347.3||347.3|0
1721219620000|2024-07-17 12:33:40|348.1|347.9|348.1|347.4|348.1|347.9|348.1|347.4|350
1721219630000|2024-07-17 12:33:50|||||||||713
1721219640000|2024-07-17 12:34:00||347.2||347.4||347.4||347.2|14
1721219670000|2024-07-17 12:34:30||347.2||347.5||347.5||347.2|0
1721219690000|2024-07-17 12:34:50|||||||||370
1721219720000|2024-07-17 12:35:20||347.4||347.4||347.4||347.4|14
1721219750000|2024-07-17 12:35:50|348|347.5|348|347.5|348|347.5|348|347.5|667
1721219760000|2024-07-17 12:36:00||347.4||347.4||347.4||347.4|0
1721219780000|2024-07-17 12:36:20||347.5||347.5||347.5||347.5|800
1721219810000|2024-07-17 12:36:50|||||||||136
1721219820000|2024-07-17 12:37:00|348.4|347.7|348.4|347.6|348.4|347.7|348.4|347.6|49
1721219830000|2024-07-17 12:37:10|||||||||500
1721219910000|2024-07-17 12:38:30|348.7|348|348.7|347.9|348.7|348|348.7|347.9|505
1721219920000|2024-07-17 12:38:40|||||||||5597
1721219940000|2024-07-17 12:39:00|348.3|348|348.3|347.6|348.3|348|348.3|347.6|91
1721219960000|2024-07-17 12:39:20|||||||||33
1721219970000|2024-07-17 12:39:30|348.2||348.2||348.2||348.2||182
1721219990000|2024-07-17 12:39:50|348.7|347.9|349|348|349|348|348.7|347.9|1267
1721220000000|2024-07-17 12:40:00|349.8|348.3|349.7|349|349.8|349|349.7|348.3|751
1721220010000|2024-07-17 12:40:10|||||||||22
1721220020000|2024-07-17 12:40:20||348.8||348.8||348.8||348.8|0
1721220030000|2024-07-17 12:40:30|349.6||349.6||349.6||349.6||61
1721220150000|2024-07-17 12:42:30|||||||||30
1721220270000|2024-07-17 12:44:30||348.9||348.9||348.9||348.9|70
1721220300000|2024-07-17 12:45:00|||||||||10000
1721220370000|2024-07-17 12:46:10|||||||||1282
1721220390000|2024-07-17 12:46:30|||||||||143
1721220480000|2024-07-17 12:48:00|||||||||600
1721220500000|2024-07-17 12:48:20|||||||||20
1721220550000|2024-07-17 12:49:10|349.5|347.6|347.9|347.6|349.5|347.6|347.9|347.6|483
1721220560000|2024-07-17 12:49:20||346.9||346.9||346.9||346.9|0
1721220610000|2024-07-17 12:50:10|||||||||24697
1721220670000|2024-07-17 12:51:10|||||||||1000
1721220680000|2024-07-17 12:51:20|||||||||34
1721220710000|2024-07-17 12:51:50|||||||||2
1721220750000|2024-07-17 12:52:30||346.8||346.8||346.8||346.8|3601
1721220770000|2024-07-17 12:52:50||346.9||346.9||346.9||346.9|0
1721220790000|2024-07-17 12:53:10||346.8||346.9||346.9||346.8|0
1721220800000|2024-07-17 12:53:20||346.8||346.9||346.9||346.8|2206
1721220810000|2024-07-17 12:53:30||346.8||346.9||346.9||346.8|0
1721220820000|2024-07-17 12:53:40||346.8||347.2||347.2||346.8|397
1721220830000|2024-07-17 12:53:50|||||||||947
1721220870000|2024-07-17 12:54:30|347.8|346.8|347.8|346.8|347.8|346.8|347.8|346.8|3
1721220900000|2024-07-17 12:55:00|||||||||1100
1721220920000|2024-07-17 12:55:20||346.9||346.9||346.9||346.9|0
1721220930000|2024-07-17 12:55:30|||||||||3
1721220950000|2024-07-17 12:55:50||346.8||346.9||346.9||346.8|0
1721220970000|2024-07-17 12:56:10|347.7||347.7||347.7||347.7||0
1721220980000|2024-07-17 12:56:20||347.2||347.2||347.2||347.2|0
1721221000000|2024-07-17 12:56:40|347.6|346.9|347.6|347.2|347.6|347.2|347.6|346.9|1728
1721221020000|2024-07-17 12:57:00||346.9||347.2||347.2||346.9|0
1721221030000|2024-07-17 12:57:10|347.5|346.9|347.5|346.9|347.5|347.2|347.5|346.9|28
1721221050000|2024-07-17 12:57:30|||||||||1430
1721221060000|2024-07-17 12:57:40|347.4|346.6|347.2|346.6|347.4|346.6|347.2|346.6|2124
1721221080000|2024-07-17 12:58:00|347.1||347.1||347.1||347.1||11
1721221090000|2024-07-17 12:58:10|||||||||14
1721221100000|2024-07-17 12:58:20|||||||||34
1721221140000|2024-07-17 12:59:00|347|347.4|348|347.4|348|347.4|347|347.4|297
1721221200000|2024-07-17 13:00:00|348.5|347.8|348|347.2|348.5|347.8|348|347.2|2271
1721221250000|2024-07-17 13:00:50|347.6|347.1|347.6|346.8|347.6|347.1|347.6|346.8|951
1721221270000|2024-07-17 13:01:10|||||||||500
1721221280000|2024-07-17 13:01:20|348||348||348||348||2208
1721221300000|2024-07-17 13:01:40||346.9||346.9||346.9||346.9|100
1721221340000|2024-07-17 13:02:20|||||||||800
1721221350000|2024-07-17 13:02:30|348.1||348.1||348.1||348.1||450
1721221380000|2024-07-17 13:03:00|||||||||7144
1721221390000|2024-07-17 13:03:10|348.4|347.8|348|347|348.4|347.8|348|346.9|1227
1721221410000|2024-07-17 13:03:30|348.3|347.9|348.3|347.9|348.3|347.9|348.3|347.9|0
1721221420000|2024-07-17 13:03:40||347.3||347.3||347.3||347.3|0
1721221450000|2024-07-17 13:04:10||347.4||347.4||347.4||347.4|0
1721221490000|2024-07-17 13:04:50|||||||||85
1721221520000|2024-07-17 13:05:20||347.5||347.5||347.5||347.5|0
1721221530000|2024-07-17 13:05:30||347.6||347.6||347.6||347.6|0
1721221550000|2024-07-17 13:05:50||347.8||347.8||347.8||347.8|0
1721221560000|2024-07-17 13:06:00|349.1|348.1|349.1|348|349.1|348.1|349.1|348|3418
1721221570000|2024-07-17 13:06:10||348.5||348.1||348.5||348|644
1721221600000|2024-07-17 13:06:40|||||||||172
1721221620000|2024-07-17 13:07:00|||||||||95
1721221680000|2024-07-17 13:08:00||348.5||348.5||348.5||348.5|0
1721221690000|2024-07-17 13:08:10||348.2||348.4||348.4||348.2|0
1721221700000|2024-07-17 13:08:20|||||||||5
1721221750000|2024-07-17 13:09:10||348.5||348.4||348.6||348.4|27
1721221760000|2024-07-17 13:09:20||348.3||348.3||348.3||348.3|0
1721221770000|2024-07-17 13:09:30|||||||||15
1721221780000|2024-07-17 13:09:40|349|348.1|348.9|348.1|349|348.1|348.9|348.1|448
1721221790000|2024-07-17 13:09:50|348.4|347.1|347.8|346.9|348.4|347.1|347.8|346.9|746
1721221800000|2024-07-17 13:10:00|348.2|346.8|348.2|346.9|348.2|346.9|348.2|346.8|0
1721221830000|2024-07-17 13:10:30|||||||||212
1721221840000|2024-07-17 13:10:40||347.3||347.3||347.3||347.3|28
1721221850000|2024-07-17 13:10:50|348.8|348|348.8|348|348.8|348|348.8|348|666
1721221870000|2024-07-17 13:11:10||348.1||348.1||348.1||348.1|750
1721221880000|2024-07-17 13:11:20||348.2||348.6||348.6||348.2|0
1721221890000|2024-07-17 13:11:30||348.2||348.3||348.3||348.2|0
1721221920000|2024-07-17 13:12:00||348.2||348.2||348.2||348.2|10
1721221950000|2024-07-17 13:12:30|348.5|348|348.5|348|348.5|348|348.5|348|362
1721221970000|2024-07-17 13:12:50|||||||||2000
1721222010000|2024-07-17 13:13:30|||||||||148
1721222050000|2024-07-17 13:14:10|||||||||696
1721222130000|2024-07-17 13:15:30|348.3|347.8|348.3|347.8|348.3|347.8|348.3|347.8|707
1721222170000|2024-07-17 13:16:10||348||348||348||348|0
1721222180000|2024-07-17 13:16:20|||||||||250
1721222210000|2024-07-17 13:16:50|348.5|348.1|348.5|348.1|348.5|348.1|348.5|348.1|122
1721222270000|2024-07-17 13:17:50|348.8|348.3|349.1|348.8|349.1|348.8|348.8|348.3|991
1721222280000|2024-07-17 13:18:00|349.4|349.1|351.7|350.8|351.8|350.8|349.4|349.1|1012
1721222290000|2024-07-17 13:18:10|351.8|350.9|351.9|351.1|351.9|351.1|351.8|350.9|0
1721222300000|2024-07-17 13:18:20|352.3|351.2|353.3|352.3|353.3|352.3|352.3|351.2|951
1721222310000|2024-07-17 13:18:30|353.5|352.4|353.7|353|354|353.7|353.5|352.4|725
1721222340000|2024-07-17 13:19:00|||||||||139
1721222350000|2024-07-17 13:19:10|353.3|352.7|352.2|351|353.3|352.7|352.2|351|1221
1721222370000|2024-07-17 13:19:30|||||||||2494
1721222400000|2024-07-17 13:20:00|||||||||2791
1721222430000|2024-07-17 13:20:30|352.1|351.1|352.1|351|352.1|351.1|352.1|351|62
1721222450000|2024-07-17 13:20:50|||||||||284
1721222460000|2024-07-17 13:21:00|||||||||2921
1721222470000|2024-07-17 13:21:10|352||352||352||352||0
1721222510000|2024-07-17 13:21:50|||||||||9
1721222550000|2024-07-17 13:22:30|351.9||351.9||351.9||351.9||1228
1721222600000|2024-07-17 13:23:20||351.1||351||351.1||351|1290
1721222620000|2024-07-17 13:23:40||351.1||351.1||351.1||351.1|2
1721222630000|2024-07-17 13:23:50|||||||||2824
1721222640000|2024-07-17 13:24:00|351.8||351.8||351.8||351.8||0
1721222650000|2024-07-17 13:24:10|351.7|351|351.5|350.3|351.7|351|350.8|350.3|865
1721222660000|2024-07-17 13:24:20||350.4||350.4||350.4||350.4|2500
1721222680000|2024-07-17 13:24:40|||||||||1000
1721222730000|2024-07-17 13:25:30|351.3|350.3|351.3|350.2|351.3|350.3|351.3|350.2|0
1721222760000|2024-07-17 13:26:00|351.2||351.2||351.2||351.2||0
1721222790000|2024-07-17 13:26:30|||||||||32
1721222830000|2024-07-17 13:27:10||350.4||350.4||350.4||350.4|0
1721222840000|2024-07-17 13:27:20|351.1|351|350.4|349.9|351.9|351.3|350.4|349.8|2006
1721222850000|2024-07-17 13:27:30|350.2|349.8|350.4|349.8|350.4|349.8|350.2|349.8|106
1721222890000|2024-07-17 13:28:10|||||||||18
1721222940000|2024-07-17 13:29:00|350.1|349.3|350|349.3|350.1|349.3|350|349.2|164
1721222960000|2024-07-17 13:29:20||349.2||349.2||349.2||349.2|0
1721222980000|2024-07-17 13:29:40|349.9||349.9||349.9||349.9||0
1721222990000|2024-07-17 13:29:50|349.8|349.3|350|349.3|350|349.3|349.8|349.3|299
1721223000000|2024-07-17 13:30:00|350.4|349.7|350.4|349.7|350.4|349.7|350.4|349.7|85
1721223120000|2024-07-17 13:32:00|350.7|350.2|350.7|350|350.7|350.2|350.6|350|102
1721223130000|2024-07-17 13:32:10|351|350.1|351.1|350.3|351.3|350.7|351|350.1|1400
1721223140000|2024-07-17 13:32:20|351.3|350.4|351.3|350.5|351.3|350.5|351.3|350.4|0
1721223240000|2024-07-17 13:34:00|351|350.2|351|350.1|351|350.2|351|350.1|237
1721223260000|2024-07-17 13:34:20||350.3||350.3||350.3||350.3|0
1721223290000|2024-07-17 13:34:50||350.2||350.3||350.3||350.2|0
1721223300000|2024-07-17 13:35:00||350.6||350.2||350.6||350.2|0
1721223320000|2024-07-17 13:35:20||350.3||350.4||350.4||350.3|0
1721223330000|2024-07-17 13:35:30|351.3|350.8|351.1|350.5|351.3|350.8|351.1|350.5|735
1721223340000|2024-07-17 13:35:40|351.4|350.8|352|351.1|352.9|351.6|351.4|350.8|718
1721223350000|2024-07-17 13:35:50|351.9||351.9||351.9||351.9||0
1721223420000|2024-07-17 13:37:00|351.3|350.8|351.3|350.7|351.3|350.8|351.3|350.7|110
1721223480000|2024-07-17 13:38:00|351|350.6|350.7|349.6|351|350.6|350.7|349.6|288
1721223490000|2024-07-17 13:38:10|350.5|349.5|350.5|349.5|350.5|349.5|350.5|349.5|0
1721223500000|2024-07-17 13:38:20|350.7|349.6|350.7|349.9|350.7|349.9|350.7|349.6|482
1721223540000|2024-07-17 13:39:00|350.9|350|350.9|350.5|350.9|350.5|350.9|350|950
1721223580000|2024-07-17 13:39:40|351|350.6|351|350.6|351|350.6|351|350.6|0
1721223590000|2024-07-17 13:39:50||350.4||350.4||350.4||350.4|0
1721223620000|2024-07-17 13:40:20||350.6||350.6||350.6||350.6|0
1721223650000|2024-07-17 13:40:50|350.4|350.4|350.3|349.5|350.4|350.4|350.3|349.5|215
1721223700000|2024-07-17 13:41:40||349.6||349.6||349.6||349.6|0
1721223760000|2024-07-17 13:42:40|350.6|350|352.2|351.3|352.4|351.3|350.6|350|1545
1721223770000|2024-07-17 13:42:50|352.6|351.4|352.9|352.2|353|352.2|352.6|351.4|1398
1721223790000|2024-07-17 13:43:10|353.3|352.3|353.2|352.5|353.3|352.5|353.2|352.3|1539
1721223820000|2024-07-17 13:43:40|354.2|352.6|354.2|352.8|354.2|352.8|354.2|352.6|3278
1721223830000|2024-07-17 13:43:50||352.9||353||353||352.9|0
1721223840000|2024-07-17 13:44:00|354.5|353.1|354.8|353.8|354.8|353.8|354.5|353.1|209
1721223900000|2024-07-17 13:45:00||353.9||354||354||353.9|2
1721223910000|2024-07-17 13:45:10||353.9||354||354||353.9|0
1721223950000|2024-07-17 13:45:50|355.1|354.2|354.2|353.7|355.1|354.2|354.1|353.7|2736
1721223960000|2024-07-17 13:46:00|354.5|353.6|354.6|353.6|354.6|353.6|354.5|353.6|0
1721223970000|2024-07-17 13:46:10|354.7|353.8|354.7|353.8|354.7|353.8|354.7|353.8|0
1721223980000|2024-07-17 13:46:20|||||||||6933
1721224020000|2024-07-17 13:47:00|||||||||133
1721224040000|2024-07-17 13:47:20|||||||||80
1721224050000|2024-07-17 13:47:30|||||||||8537
1721224070000|2024-07-17 13:47:50|353.2|352.7|353|352.3|353.2|352.7|352.8|352.3|2694
1721224080000|2024-07-17 13:48:00|353.3|352.4|353.7|353.1|353.7|353.1|353.3|352.4|315
1721224100000|2024-07-17 13:48:20|||||||||663
1721224140000|2024-07-17 13:49:00|354.1|353.4|354.1|353.4|354.1|353.4|354.1|353.4|172
1721224150000|2024-07-17 13:49:10|354.4|354.1|354.4|354|354.4|354.1|354.4|354|526
1721224160000|2024-07-17 13:49:20|354.6|354.5|355.1|354.5|355.1|354.5|354.6|354.4|173
1721224180000|2024-07-17 13:49:40|||||||||30
1721224190000|2024-07-17 13:49:50|355.2||355.2||355.2||355.2||0
1721224200000|2024-07-17 13:50:00|||||||||2500
1721224220000|2024-07-17 13:50:20|355.4|354.6|355.3|354.6|355.4|354.6|355.3|354.6|0
1721224230000|2024-07-17 13:50:30|355.5|355|355.5|355|355.5|355|355.5|355|356
1721224260000|2024-07-17 13:51:00|356.1|355.1|356.1|355.5|356.1|355.5|356.1|355.1|116
1721224280000|2024-07-17 13:51:20||355.6||355.6||355.6||355.6|0
1721224290000|2024-07-17 13:51:30|357.4|355.7|357.1|356.4|357.4|356.4|357.1|355.7|1064
1721224300000|2024-07-17 13:51:40|357.4|356.5|357.4|356.6|357.4|356.6|357.4|356.5|0
1721224310000|2024-07-17 13:51:50|357.5|356.8|357.5|356.8|357.5|356.8|357.5|356.8|0
1721224320000|2024-07-17 13:52:00||356.9||356.9||356.9||356.9|0
1721224350000|2024-07-17 13:52:30|||||||||1920
1721224360000|2024-07-17 13:52:40|356.9|356.2|357.4|356.8|357.4|356.8|356.9|356.2|816
1721224370000|2024-07-17 13:52:50|357.7|356.9|357.7|356.9|357.7|357|357.7|356.9|251
1721224380000|2024-07-17 13:53:00|||||||||408
1721224390000|2024-07-17 13:53:10|356.2|355.4|356.6|356.1|356.6|356.1|356.2|355.4|1654
1721224400000|2024-07-17 13:53:20|356.7|356|356.2|355.5|357|356.5|356.2|355.5|1869
1721224410000|2024-07-17 13:53:30|||||||||2
1721224430000|2024-07-17 13:53:50|||||||||110
1721224450000|2024-07-17 13:54:10|354.9|354.1|354.9|354.2|354.9|354.4|354.9|354.1|696
1721224460000|2024-07-17 13:54:20|355|354.3|355|354.5|355|354.5|355|354.3|1346
1721224470000|2024-07-17 13:54:30|354.8|354.2|354.7|354.2|354.8|354.2|354.7|354.2|401
1721224480000|2024-07-17 13:54:40|354.3|353.7|354.6|353.8|354.6|353.8|354.3|353.7|762
1721224550000|2024-07-17 13:55:50||354.1||354.1||354.1||354.1|0
1721224570000|2024-07-17 13:56:10|354.7|354.5|354.7|354.1|354.7|354.5|354.7|354.1|808
1721224580000|2024-07-17 13:56:20|354.1|353.3|354.2|353.5|354.2|353.5|354.1|353.3|86
1721224600000|2024-07-17 13:56:40|||||||||777
1721224610000|2024-07-17 13:56:50|||||||||1900
1721224620000|2024-07-17 13:57:00|354.1|353.8|354|353.8|354.1|353.8|354|353.8|82
1721224630000|2024-07-17 13:57:10|353.8|353.4|353.8|353.4|353.8|353.4|353.8|353.4|469
1721224640000|2024-07-17 13:57:20||353.2||353.2||353.2||353.2|1155
1721224660000|2024-07-17 13:57:40||353.3||353.3||353.3||353.3|0
1721224680000|2024-07-17 13:58:00|353.9|353.4|353.6|353.1|353.9|353.4|353.6|353.1|610
1721224690000|2024-07-17 13:58:10|353.9|353.2|353.9|353.2|353.9|353.3|353.8|353.2|1060
1721224720000|2024-07-17 13:58:40|||||||||850
1721224740000|2024-07-17 13:59:00|353.8||353.8||353.8||353.8||0
1721224750000|2024-07-17 13:59:10|||||||||696
1721224760000|2024-07-17 13:59:20|||||||||1
1721224860000|2024-07-17 14:01:00|||||||||3500
1721224880000|2024-07-17 14:01:20|354.6|353.3|354.1|353.4|354.6|353.9|353.9|353.3|1878
1721224890000|2024-07-17 14:01:30|353.7|353|353.7|353|353.7|353|353.7|353|562
1721224900000|2024-07-17 14:01:40|354|353.1|354|353.4|354|353.4|353.9|353.1|961
1721224910000|2024-07-17 14:01:50||353.3||353.3||353.3||353.3|0
1721224930000|2024-07-17 14:02:10|||||||||10
1721225060000|2024-07-17 14:04:20|||||||||559
1721225090000|2024-07-17 14:04:50||353.5||353.5||353.5||353.5|0
1721225100000|2024-07-17 14:05:00|354.8|354.3|354.7|354.3|354.8|354.3|354.7|354.3|4270
1721225110000|2024-07-17 14:05:10|354.8|354.2|354.6|354.2|354.8|354.2|354.5|354.2|47
1721225120000|2024-07-17 14:05:20|354.4|354.3|354.4|353.8|354.4|354.3|354.4|353.8|174
1721225130000|2024-07-17 14:05:30|354.3||354.3||354.3||354.3||0
1721225160000|2024-07-17 14:06:00|354.2||354.2||354.2||354.2||0
1721225200000|2024-07-17 14:06:40|354.1|353.5|353.8|353.5|354.1|353.5|353.6|353.5|605
1721225240000|2024-07-17 14:07:20|353.9||353.9||353.9||353.9||0
1721225250000|2024-07-17 14:07:30||353.7||353.7||353.7||353.7|0
1721225260000|2024-07-17 14:07:40|353.8|353|353.6|353|353.8|353|353.6|353|729
1721225300000|2024-07-17 14:08:20|||||||||150
1721225320000|2024-07-17 14:08:40|353.5||353.5||353.5||353.5||2
1721225350000|2024-07-17 14:09:10|353.6|353.3|353.6|353.2|353.6|353.3|353.5|353.2|714
1721225370000|2024-07-17 14:09:30|353|352.4|353.1|352.4|353.1|352.4|353|352.4|233
1721225380000|2024-07-17 14:09:40|352.4|352.3|352.4|351.3|352.4|352.3|352.4|351.3|1663
1721225400000|2024-07-17 14:10:00|352.3|351.4|352.2|351.3|352.3|351.4|352.2|351.3|663
1721225410000|2024-07-17 14:10:10|352.1||352.1||352.1||352.1||129
1721225420000|2024-07-17 14:10:20|352.4|351.4|352|351.3|352.4|351.7|352|351.3|2103
1721225440000|2024-07-17 14:10:40|352.1||352.1||352.1||352.1||0
1721225450000|2024-07-17 14:10:50||351.4||351.4||351.4||351.4|0
1721225460000|2024-07-17 14:11:00||351.5||351.5||351.5||351.5|726
1721225470000|2024-07-17 14:11:10||351.4||351.4||351.4||351.4|0
1721225500000|2024-07-17 14:11:40|||||||||3000
1721225510000|2024-07-17 14:11:50|351.6|351.1|351.9|351.4|351.9|351.4|351.6|351.1|1835
1721225520000|2024-07-17 14:12:00|352.1|351.5|352.1|351.5|352.1|351.5|352.1|351.5|116
1721225550000|2024-07-17 14:12:30||351.6||351.5||351.6||351.5|0
1721225590000|2024-07-17 14:13:10|352|351.6|352.3|351.7|352.3|351.7|352|351.6|2655
1721225610000|2024-07-17 14:13:30||351.8||351.8||351.8||351.8|0
1721225650000|2024-07-17 14:14:10|352.2|351.4|352|351.4|352.2|351.4|351.7|351.4|503
1721225700000|2024-07-17 14:15:00|351.4|350.9|351.2|350.3|351.4|350.9|351.2|350.3|477
1721225710000|2024-07-17 14:15:10|350.3|349.4|350.2|349.3|350.3|349.4|350.2|349.3|123
1721225720000|2024-07-17 14:15:20|||||||||1900
1721225760000|2024-07-17 14:16:00|350.1||350.1||350.1||350.1||734
1721225770000|2024-07-17 14:16:10|350.3|349.4|350.8|350.2|350.8|350.2|350.3|349.4|643
1721225790000|2024-07-17 14:16:30|350.7||350.7||350.7||350.7||0
1721225800000|2024-07-17 14:16:40|350.8||350.8||350.8||350.8||1
1721225820000|2024-07-17 14:17:00|351.4|350.3|352.4|352|352.4|352|351.4|350.3|1254
1721225830000|2024-07-17 14:17:10||351.9||352||352||351.9|0
1721225880000|2024-07-17 14:18:00|352|351.5|351.7|351.4|352|351.5|351.7|351.4|1181
1721225890000|2024-07-17 14:18:10|351.9||351.9||351.9||351.9||574
1721225930000|2024-07-17 14:18:50|351.2|350.6|351.2|350.6|351.2|350.6|351.2|350.6|984
1721225970000|2024-07-17 14:19:30|350.7|350.4|350.7|350.4|350.7|350.4|350.7|350.4|1755
1721226020000|2024-07-17 14:20:20|||||||||300
1721226030000|2024-07-17 14:20:30|350.8|350.7|350.6|350.4|350.8|350.7|350.6|350.4|779
1721226050000|2024-07-17 14:20:50|||||||||17
1721226060000|2024-07-17 14:21:00|350.9||350.9||350.9||350.9||20
1721226090000|2024-07-17 14:21:30|||||||||14
1721226100000|2024-07-17 14:21:40|350.6|350.2|350.6|350.1|350.6|350.2|350.6|350.1|576
1721226120000|2024-07-17 14:22:00|350.5|350.2|351.3|350.8|351.3|350.8|350.4|350.2|1410
1721226130000|2024-07-17 14:22:10|351.2|350.7|351.2|350.7|351.2|350.7|351.2|350.7|100
1721226180000|2024-07-17 14:23:00|350.9|350.4|350.9|350.4|350.9|350.4|350.9|350.4|955
1721226190000|2024-07-17 14:23:10||350.5||350.5||350.5||350.5|230
1721226200000|2024-07-17 14:23:20|350.6|350.4|350.9|350.5|350.9|350.5|350.6|350.4|1560
1721226220000|2024-07-17 14:23:40|351.2|350.8|351.7|351.2|351.7|351.2|351.2|350.8|523
1721226250000|2024-07-17 14:24:10|351.4|350.8|350.5|349.9|351.4|350.8|350.5|349.9|3246
1721226270000|2024-07-17 14:24:30|||||||||275
1721226310000|2024-07-17 14:25:10|351|350.5|351.2|350.9|351.2|350.9|351|350.4|2075
1721226320000|2024-07-17 14:25:20|351.1|350.6|351.5|350.8|351.5|350.8|351|350.6|667
1721226330000|2024-07-17 14:25:30|351.6||351.6||351.6||351.6||0
1721226340000|2024-07-17 14:25:40|350.9|350.5|350.9|350.5|350.9|350.5|350.9|350.5|300
1721226360000|2024-07-17 14:26:00|||||||||2
1721226370000|2024-07-17 14:26:10|351.2|350.7|351.3|350.5|351.3|350.7|351.2|350.5|2652
1721226380000|2024-07-17 14:26:20|||||||||2
1721226430000|2024-07-17 14:27:10||350.6||350.7||350.7||350.6|0
1721226440000|2024-07-17 14:27:20|351.7|351.2|351.7|351.2|351.7|351.2|351.7|351.2|1239
1721226450000|2024-07-17 14:27:30||351.3||351.3||351.3||351.3|705
1721226470000|2024-07-17 14:27:50|352|351.5|352|351.5|352|351.5|352|351.5|10844
1721226480000|2024-07-17 14:28:00|351.9|351.6|351.9|351.5|351.9|351.6|351.9|351.5|566
1721226490000|2024-07-17 14:28:10|||||||||6
1721226530000|2024-07-17 14:28:50||351.6||351.6||351.6||351.6|0
1721226550000|2024-07-17 14:29:10|352||351.9||352||351.9||11
1721226560000|2024-07-17 14:29:20|||||||||200
1721226580000|2024-07-17 14:29:40||351.5||351.5||351.6||351.5|745
1721226620000|2024-07-17 14:30:20|351.8||351.8||351.8||351.8||95
1721226630000|2024-07-17 14:30:30|352.2|351.8|352.2|351.9|352.2|351.9|352.2|351.8|714
1721226650000|2024-07-17 14:30:50|352.5|352|352.4|352|352.5|352|352.4|351.9|150005
1721226690000|2024-07-17 14:31:30|353.4|352.7|353.4|352.8|353.4|352.8|353.4|352.7|789
1721226710000|2024-07-17 14:31:50||352.9||352.9||352.9||352.9|0
1721226720000|2024-07-17 14:32:00|353.7|353|353.7|353.2|353.7|353.2|353.7|353|1513
1721226730000|2024-07-17 14:32:10||353.3||353.3||353.3||353.3|0
1721226740000|2024-07-17 14:32:20||353.4||353.4||353.4||353.4|0
1721226770000|2024-07-17 14:32:50|353.5|353.3|353.1|352.8|353.5|353.3|353.1|352.8|830
1721226810000|2024-07-17 14:33:30|353.2|352.9|353.6|353.1|353.6|353.1|353.2|352.9|1187
1721226830000|2024-07-17 14:33:50|353.9|353.2|353.9|353.4|353.9|353.4|353.9|353.2|510
1721226860000|2024-07-17 14:34:20||353.5||353.5||353.5||353.5|0
1721226870000|2024-07-17 14:34:30|354.4|353.7|354.2|353.8|354.4|353.9|354.2|353.7|714
1721226880000|2024-07-17 14:34:40|353.9|353.7|353.8|353.7|353.9|353.7|353.8|353.7|422
1721226890000|2024-07-17 14:34:50|353.6|353.4|353.6|353.4|353.6|353.4|353.6|353.4|1847
1721226910000|2024-07-17 14:35:10|||||||||162
1721226920000|2024-07-17 14:35:20|353.5|353.3|353.5|353.3|353.5|353.3|353.5|353.3|470
1721226990000|2024-07-17 14:36:30|353.6|353.4|353.6|353.4|353.6|353.4|353.6|353.4|823
1721227000000|2024-07-17 14:36:40|353.5|353.5|353.8|353.5|353.8|353.5|353.5|353.5|457
1721227020000|2024-07-17 14:37:00||353.6||353.6||353.6||353.6|0
1721227030000|2024-07-17 14:37:10||353.4||353.4||353.4||353.4|505
1721227100000|2024-07-17 14:38:20|353.6|353.5|353.6|353.3|353.6|353.5|353.6|353.1|948
1721227110000|2024-07-17 14:38:30|353.5|353.2|353.5|353.2|353.5|353.2|353.5|353.2|740
1721227160000|2024-07-17 14:39:20|353.4|353|353.4|353|353.4|353|353.4|353|104
1721227190000|2024-07-17 14:39:50|353.2|352.9|353.2|352.9|353.2|352.9|353.2|352.9|1259
1721227200000|2024-07-17 14:40:00||353||353||353||353|1608
1721227210000|2024-07-17 14:40:10||352.9||352.9||352.9||352.9|115
1721227220000|2024-07-17 14:40:20|353.4|353|353.4|353.1|353.4|353.1|353.4|353|259
1721227230000|2024-07-17 14:40:30||353.2||353.2||353.2||353.2|798
1721227250000|2024-07-17 14:40:50|353.6|353.3|353.9|353.6|353.9|353.6|353.6|353.3|589
1721227290000|2024-07-17 14:41:30||353.5||353.5||353.5||353.5|614
1721227350000|2024-07-17 14:42:30|||||||||1926
1721227380000|2024-07-17 14:43:00|354.4|354|354.2|353.8|354.4|354|354.2|353.8|3721
1721227390000|2024-07-17 14:43:10|353.5|352.7|353.4|352.7|353.5|352.7|353.4|352.7|768
1721227410000|2024-07-17 14:43:30||352.9||352.9||352.9||352.9|0
1721227420000|2024-07-17 14:43:40|353.3|352.7|353.1|352.7|353.3|352.7|353.1|352.7|175
1721227450000|2024-07-17 14:44:10||352.8||352.8||352.8||352.8|0
1721227460000|2024-07-17 14:44:20||352.9||352.9||352.9||352.9|2666
1721227470000|2024-07-17 14:44:30|353.4|353|353.4|353|353.4|353|353.4|353|711
1721227480000|2024-07-17 14:44:40|353.5|353.1|353.5|353.3|353.5|353.3|353.4|353.1|3105
1721227490000|2024-07-17 14:44:50|||||||||254
1721227500000|2024-07-17 14:45:00|353.8|353.4|353.9|353.4|353.9|353.4|353.8|353.4|1108
1721227530000|2024-07-17 14:45:30|||||||||34
1721227580000|2024-07-17 14:46:20||353.5||353.6||353.6||353.5|1300
1721227590000|2024-07-17 14:46:30||353.7||353.7||353.7||353.7|67
1721227600000|2024-07-17 14:46:40|353.8|353.5|353.9|353.5|353.9|353.5|353.8|353.5|1366
1721227630000|2024-07-17 14:47:10||353.6||353.6||353.6||353.6|0
1721227650000|2024-07-17 14:47:30||353.7||353.7||353.7||353.7|500
1721227660000|2024-07-17 14:47:40|353.8|353.8|353.5|353.3|353.8|353.8|353.4|353.3|509
1721227680000|2024-07-17 14:48:00|353.7|353.4|353.7|353.3|353.7|353.4|353.7|353.3|489
1721227720000|2024-07-17 14:48:40|353.3|353.1|353.3|353.1|353.3|353.1|353.3|353.1|162
1721227740000|2024-07-17 14:49:00|||||||||581
1721227750000|2024-07-17 14:49:10|353.4||353.4||353.4||353.4||586
1721227790000|2024-07-17 14:49:50|||||||||4200
1721227810000|2024-07-17 14:50:10|353.2|353|353|352.8|353.2|353|353|352.8|6164
1721227830000|2024-07-17 14:50:30|353.1|352.9|353.1|352.8|353.1|352.9|353.1|352.8|679
1721227840000|2024-07-17 14:50:40|||||||||596
1721227850000|2024-07-17 14:50:50|||||||||560
1721227870000|2024-07-17 14:51:10|353.4|353.1|353.4|353.1|353.4|353.1|353.4|353.1|390
1721227920000|2024-07-17 14:52:00|353.3|352.9|353.3|352.9|353.3|352.9|353.3|352.9|4
1721227930000|2024-07-17 14:52:10|353.4|353|353.4|353|353.4|353|353.3|353|522
1721227940000|2024-07-17 14:52:20||353.1||353.1||353.1||353.1|0
1721227950000|2024-07-17 14:52:30||352.9||352.9||352.9||352.9|760
1721227960000|2024-07-17 14:52:40|353.7|353.2|353.7|353.1|353.7|353.2|353.7|353.1|1130
1721227970000|2024-07-17 14:52:50||353.2||353.2||353.2||353.2|0
1721227990000|2024-07-17 14:53:10|353.6|353.3|353.7|353.2|353.7|353.4|353.6|353.2|648
1721228000000|2024-07-17 14:53:20||353.3||353.3||353.3||353.3|0
1721228030000|2024-07-17 14:53:50|353.4|353.4|353.3|352.9|353.4|353.4|353.3|352.9|788
1721228100000|2024-07-17 14:55:00|353|352.8|352.9|352.5|353|352.8|352.9|352.5|1096
1721228140000|2024-07-17 14:55:40|352.7|352.3|352.7|352.3|352.7|352.3|352.7|352.3|981
1721228180000|2024-07-17 14:56:20|352.6|352.2|352.4|352|352.6|352.2|352.4|352|276
1721228220000|2024-07-17 14:57:00|352.2|351.9|352.3|352.1|352.3|352.1|352.2|351.9|1379
1721228230000|2024-07-17 14:57:10|352.7|352.2|352.7|352.2|352.7|352.2|352.7|352.2|1765
1721228280000|2024-07-17 14:58:00|352.4|352|352.4|352|352.4|352|352.4|352|174
1721228290000|2024-07-17 14:58:10|352.5||352.5||352.5||352.5||0
1721228300000|2024-07-17 14:58:20|352.6||352.6||352.6||352.6||450
1721228350000|2024-07-17 14:59:10|352.5|352.1|352.7|352.2|352.7|352.2|352.5|352|1836
1721228400000|2024-07-17 15:00:00|352.6|352|352.4|352|352.6|352|352.4|352|171
1721228410000|2024-07-17 15:00:10|||||||||1421
1721228420000|2024-07-17 15:00:20|352.7|352.3|352.7|352.3|352.7|352.3|352.7|352.3|900
1721228430000|2024-07-17 15:00:30|352.5|352.1|352.5|352.1|352.5|352.1|352.5|352.1|110
1721228440000|2024-07-17 15:00:40|351.9|352|351.8|351.2|351.9|352|351.7|351.2|1370
1721228460000|2024-07-17 15:01:00|351.7||351.7||351.7||351.7||0
1721228490000|2024-07-17 15:01:30|351.5|351.1|351.5|350.9|351.5|351.1|351.5|350.9|691
1721228520000|2024-07-17 15:02:00|351.2|350.8|351.2|350.8|351.2|350.8|351.2|350.8|267
1721228540000|2024-07-17 15:02:20|351.5|351.2|351.5|351.2|351.5|351.2|351.5|351.2|796
1721228560000|2024-07-17 15:02:40|351.4|351|351.4|351|351.4|351|351.4|351|209
1721228580000|2024-07-17 15:03:00|351.5|351.1|351.5|351.2|351.5|351.2|351.5|351.1|95
1721228600000|2024-07-17 15:03:20||351.1||351.1||351.1||351.1|536
1721228640000|2024-07-17 15:04:00|351.4|351|351.4|351|351.4|351|351.4|351|492
1721228650000|2024-07-17 15:04:10|351.5||351.5||351.5||351.5||0
1721228680000|2024-07-17 15:04:40|351.1|350.7|351.1|350.7|351.1|350.7|351.1|350.7|4428
1721228700000|2024-07-17 15:05:00|351|350.9|351|350.9|351|350.9|351|350.9|2086
1721228710000|2024-07-17 15:05:10|351.1|351|352.2|351.9|352.2|351.9|351.1|351|1850
1721228730000|2024-07-17 15:05:30|352.6|352|352.6|352.2|352.6|352.2|352.6|352|143
1721228740000|2024-07-17 15:05:40|352.7|352.5|352.3|351.9|352.7|352.5|352.2|351.9|2167
1721228770000|2024-07-17 15:06:10||352||352.1||352.1||352|1662
1721228800000|2024-07-17 15:06:40|352.2|351.9|352.2|351.9|352.2|351.9|352.2|351.9|574
1721228830000|2024-07-17 15:07:10|||||||||244
1721228850000|2024-07-17 15:07:30||352||352||352||352|257
1721228860000|2024-07-17 15:07:40||351.9||351.9||351.9||351.9|550
1721228910000|2024-07-17 15:08:30|352.1|351.8|352.1|351.8|352.1|351.8|352.1|351.8|499
1721228940000|2024-07-17 15:09:00|352.2|352|352.2|352|352.2|352|352.2|352|456
1721228950000|2024-07-17 15:09:10|352.1|351.9|352|351.9|352.1|351.9|352|351.9|1782
1721228960000|2024-07-17 15:09:20|352.1|352|352.4|352|352.4|352|352.1|352|1707
1721228970000|2024-07-17 15:09:30|352.8|352.1|352.6|352.5|352.8|352.6|352.6|352.1|465
1721228980000|2024-07-17 15:09:40|352.5|352.3|352.5|352.3|352.5|352.3|352.5|352.3|22
1721228990000|2024-07-17 15:09:50|352.6||352.7||352.7||352.6||0
1721229000000|2024-07-17 15:10:00|||||||||112
1721229020000|2024-07-17 15:10:20|||||||||453
1721229060000|2024-07-17 15:11:00|||||||||20
1721229090000|2024-07-17 15:11:30|352.6|352.8|353|352.8|353|352.8|352.6|352.8|592
1721229110000|2024-07-17 15:11:50|352.9||353||353||352.9||574
1721229130000|2024-07-17 15:12:10|353.5|352.9|353.9|353.5|353.9|353.5|353.5|352.9|1207
1721229140000|2024-07-17 15:12:20|353.6|353.4|353.6|353.4|353.6|353.4|353.6|353.4|427
1721229150000|2024-07-17 15:12:30|353.5|353.3|353.4|353.2|353.5|353.3|353.4|353.2|1246
1721229160000|2024-07-17 15:12:40|353.5|353.3|353.5|353.3|353.5|353.3|353.5|353.3|0
1721229180000|2024-07-17 15:13:00|353.6|353.4|353.5|353.2|353.6|353.4|353.5|353.2|2144
1721229190000|2024-07-17 15:13:10|353.6||353.6||353.6||353.6||0
1721229210000|2024-07-17 15:13:30|||||||||10
1721229220000|2024-07-17 15:13:40||353.4||353.4||353.4||353.4|0
1721229240000|2024-07-17 15:14:00|||||||||1280
1721229250000|2024-07-17 15:14:10|||||||||770
1721229260000|2024-07-17 15:14:20|354|353.5|354|353.5|354|353.5|354|353.5|415
1721229300000|2024-07-17 15:15:00|354.2|353.9|354|353.7|354.2|353.9|353.9|353.7|2088
1721229340000|2024-07-17 15:15:40|353.8|353.5|353.8|353.5|353.8|353.5|353.8|353.5|2108
1721229360000|2024-07-17 15:16:00|353.5|353.3|353.6|353.3|353.6|353.3|353.5|353.3|492
1721229370000|2024-07-17 15:16:10|353.9|353.4|353.9|353.6|353.9|353.6|353.9|353.4|890
1721229380000|2024-07-17 15:16:20|||||||||14652
1721229390000|2024-07-17 15:16:30||353.7||353.6||353.7||353.6|150
1721229400000|2024-07-17 15:16:40|354|353.7|354|353.7|354|353.7|354|353.7|0
1721229440000|2024-07-17 15:17:20|353.7|353.5|353.7|353.5|353.7|353.6|353.7|353.5|1752
1721229470000|2024-07-17 15:17:50|353.6|353.3|353.6|353.3|353.6|353.3|353.6|353.3|1475
1721229480000|2024-07-17 15:18:00|353.1|353.4|352.6|352.1|353.1|353.4|352.6|352|2737
1721229500000|2024-07-17 15:18:20|352.5|352|352.5|351.9|352.5|352|352.5|351.9|2
1721229510000|2024-07-17 15:18:30|352.4|352|352.4|351.9|352.4|352|352.4|351.9|48
1721229530000|2024-07-17 15:18:50|352.3|352.1|352.4|352.1|352.4|352.1|352.3|352.1|2440
1721229540000|2024-07-17 15:19:00|||||||||663
1721229550000|2024-07-17 15:19:10|352.3|351.9|352.3|351.9|352.3|351.9|352.3|351.9|521
1721229570000|2024-07-17 15:19:30|||||||||2
1721229580000|2024-07-17 15:19:40|352.2|350.6|351.7|351.3|352.3|351.4|351.2|350.6|1278
1721229600000|2024-07-17 15:20:00|||||||||2150
1721229610000|2024-07-17 15:20:10|352|351.4|352.1|351.9|352.1|351.9|352|351.4|1796
1721229620000|2024-07-17 15:20:20|352.3|352|352.7|352.4|352.7|352.4|352.3|352|824
1721229630000|2024-07-17 15:20:30|352.8|352.5|353.7|353|353.7|353|352.8|352.5|1085
1721229640000|2024-07-17 15:20:40||353.6||353.3||353.6||353.3|1
1721229650000|2024-07-17 15:20:50|353.9||353.9||353.9||353.9||426
1721229660000|2024-07-17 15:21:00|354|353.4|354|353.4|354|353.4|354|353.4|0
1721229670000|2024-07-17 15:21:10|353.4|353.2|352.8|352.2|353.4|353.2|352.8|352.2|2070
1721229680000|2024-07-17 15:21:20|352.7|351.8|352.7|351.8|352.7|351.8|352.7|351.8|0
1721229690000|2024-07-17 15:21:30|||||||||500
1721229720000|2024-07-17 15:22:00|352.6|352.6|352.7|352.1|352.7|352.6|352.6|352.1|6
1721229730000|2024-07-17 15:22:10|352.6|352.2|352.6|352.3|352.6|352.3|352.6|352.2|1592
1721229740000|2024-07-17 15:22:20|352.7||352.7||352.7||352.7||339
1721229750000|2024-07-17 15:22:30||352.4||352.4||352.4||352.4|0
1721229770000|2024-07-17 15:22:50|352.5|352.2|352.5|352.2|352.5|352.2|352.5|352.2|477
1721229780000|2024-07-17 15:23:00|352.4|352.1|352.5|352.3|352.5|352.3|352.4|352.1|1922
1721229790000|2024-07-17 15:23:10|352.8|352.4|352.8|352.4|352.8|352.4|352.8|352.4|2876
1721229800000|2024-07-17 15:23:20|352.7|352.7|352.8|352.4|352.8|352.7|352.7|352.4|28
1721229810000|2024-07-17 15:23:30||352.5||352.5||352.5||352.5|0
1721229830000|2024-07-17 15:23:50|353.4|352.4|353.5|353.1|353.6|353.1|353.4|352.4|761
1721229840000|2024-07-17 15:24:00|353.6|353.4|353.5|353.2|353.6|353.4|353.5|353.2|37
1721229850000|2024-07-17 15:24:10|353.2|352.9|353.2|352.9|353.2|352.9|353.2|352.9|1071
1721229870000|2024-07-17 15:24:30||353||353||353||353|100
1721229900000|2024-07-17 15:25:00||352.9||352.9||353.1||352.9|3142
1721229910000|2024-07-17 15:25:10|353.4|353|353.7|353.6|354|353.7|353.4|353|1709
1721229920000|2024-07-17 15:25:20|353.8|353.5|353.8|353.5|353.8|353.5|353.7|353.5|3590
1721229940000|2024-07-17 15:25:40||353.7||353.7||353.7||353.7|0
1721229950000|2024-07-17 15:25:50|||||||||405
1721229980000|2024-07-17 15:26:20|354||354||354||354||2124
1721229990000|2024-07-17 15:26:30|354.2|353.8|354.4|353.9|354.4|353.9|354.2|353.8|350
1721230000000|2024-07-17 15:26:40|354|353.7|354.2|353.9|354.3|353.9|354|353.7|21
1721230010000|2024-07-17 15:26:50|354|353.7|354|353.7|354|353.7|354|353.7|678
1721230020000|2024-07-17 15:27:00|354.1|353.9|354.1|353.9|354.1|353.9|354.1|353.9|1604
1721230030000|2024-07-17 15:27:10|354|353.8|353.9|353.8|354|353.8|353.9|353.8|3406
1721230040000|2024-07-17 15:27:20|353.8|353.6|353.8|353.6|353.8|353.6|353.8|353.6|84
1721230050000|2024-07-17 15:27:30||353.5||353.5||353.5||353.5|3443
1721230060000|2024-07-17 15:27:40||353.7||353.7||353.7||353.5|28
1721230070000|2024-07-17 15:27:50|353.7|353.5|353.4|352.7|353.7|353.5|353.4|352.7|845
1721230090000|2024-07-17 15:28:10|||||||||2125
1721230110000|2024-07-17 15:28:30||353.3||352.9||353.3||352.9|31
1721230120000|2024-07-17 15:28:40|353.3|352.7|352.8|352.4|353.3|352.7|352.8|352.4|278
1721230130000|2024-07-17 15:28:50||352.5||352.4||352.5||352.4|26
1721230140000|2024-07-17 15:29:00||352.6||352.7||352.7||352.6|972
1721230160000|2024-07-17 15:29:20|||||||||154
1721230170000|2024-07-17 15:29:30|353.3|352.8|353.4|352.8|353.4|352.8|353.3|352.8|625
1721230180000|2024-07-17 15:29:40||352.9||352.9||352.9||352.9|382
1721230190000|2024-07-17 15:29:50|353.3|353.3|353.3|352.2|353.3|353.3|353.3|352.2|303
1721286020000|2024-07-18 07:00:20|356.7|353.2|356.7|353.2|356.7|353.2|356.7|353.2|4826
1721286030000|2024-07-18 07:00:30|356.6|353.3|356.5|353.3|356.6|353.3|356.4|353.3|0
1721286040000|2024-07-18 07:00:40|||||||||3000
1721286060000|2024-07-18 07:01:00|||||||||125
1721286070000|2024-07-18 07:01:10|||||||||125
1721286080000|2024-07-18 07:01:20|||||||||1
1721286090000|2024-07-18 07:01:30|||||||||1021
1721286100000|2024-07-18 07:01:40|||||||||32
1721286110000|2024-07-18 07:01:50||353.4||354.1||354.1||353.4|1000
1721286130000|2024-07-18 07:02:10|||||||||7985
1721286150000|2024-07-18 07:02:30||354.2||354.2||354.2||354.2|0
1721286160000|2024-07-18 07:02:40||354.3||354.5||354.5||354.3|1
1721286190000|2024-07-18 07:03:10|||||||||566
1721286200000|2024-07-18 07:03:20|||||||||555
1721286220000|2024-07-18 07:03:40|361.7|354.4|360.3|357.7|361.7|357.7|360.1|354.4|777
1721286230000|2024-07-18 07:03:50||357.8||357.8||357.9||357.7|826
1721286240000|2024-07-18 07:04:00||357.9||357.8||357.9||357.8|0
1721286260000|2024-07-18 07:04:20||358.2||358.2||358.2||358.2|155
1721286270000|2024-07-18 07:04:30||358.3||358.3||358.3||358.3|2500
1721286320000|2024-07-18 07:05:20|||||||||9
1721286360000|2024-07-18 07:06:00|362.5|359.5|362.5|359.9|362.5|359.9|362.5|359.5|530
1721286370000|2024-07-18 07:06:10|363.2|360|363.1|360.3|363.2|360.3|363.1|360|1900
1721286380000|2024-07-18 07:06:20|||||||||271
1721286390000|2024-07-18 07:06:30|363.2|360.4|363.2|360.5|363.2|360.5|363.2|360.4|15110
1721286410000|2024-07-18 07:06:50|364.4|360.6|364.4|361.1|364.4|361.1|364.4|360.6|0
1721286420000|2024-07-18 07:07:00|364.6|361.2|364.6|361.5|364.6|361.5|364.6|361.2|2239
1721286430000|2024-07-18 07:07:10||361.6||361.9||361.9||361.6|0
1721286440000|2024-07-18 07:07:20|363.8|362.1|363.8|361.6|363.8|362.4|363.8|361.5|15034
1721286450000|2024-07-18 07:07:30|362.5|361.9|362.4|361.7|362.5|362|362.4|361.7|5886
1721286470000|2024-07-18 07:07:50|362|361.3|362|361.3|362|361.3|362|361.3|38
1721286480000|2024-07-18 07:08:00|361.9|361.6|363.8|362.8|363.8|362.8|361.9|361.6|9465
1721286490000|2024-07-18 07:08:10|363|362.4|362|361.9|363|362.4|362|361.8|2802
1721286500000|2024-07-18 07:08:20|361.8|361|362|361.2|362|361.2|361.8|361|1420
1721286510000|2024-07-18 07:08:30|362.6|361.3|362|361.9|362.6|361.9|362|361.3|2258
1721286520000|2024-07-18 07:08:40|362.6|361.8|362|361.8|362.6|361.8|362|361.8|3908
1721286530000|2024-07-18 07:08:50||361.6||361.8||361.9||361.6|3637
1721286540000|2024-07-18 07:09:00||361.9||361.8||361.9||361.8|3779
1721286550000|2024-07-18 07:09:10||361.7||361.7||361.7||361.6|1055
1721286560000|2024-07-18 07:09:20||361.8||361.7||361.8||361.7|2095
1721286570000|2024-07-18 07:09:30|362.6||362||362.6||362||1170
1721286580000|2024-07-18 07:09:40|362.6|362|362|361.9|362.6|362|362|361.9|2220
1721286590000|2024-07-18 07:09:50|362.8|362|362|361.9|362.8|362|362|361.9|2738
1721286600000|2024-07-18 07:10:00||361.7||361.7||361.7||361.7|232
1721286610000|2024-07-18 07:10:10||361.6||361.6||361.6||361.6|144
1721286630000|2024-07-18 07:10:30|||||||||304
1721286640000|2024-07-18 07:10:40|||||||||143
1721286650000|2024-07-18 07:10:50|362.6|361.8|362|361.4|362.6|361.8|362|361.4|324
1721286660000|2024-07-18 07:11:00|||||||||137
1721286670000|2024-07-18 07:11:10|||||||||1
1721286680000|2024-07-18 07:11:20|||||||||630
1721286700000|2024-07-18 07:11:40|||||||||350
1721286710000|2024-07-18 07:11:50|362.6|361.5|362|361.8|362.6|361.8|362|361.5|2030
1721286720000|2024-07-18 07:12:00|362.5||362.6||362.6||362.5||1671
1721286730000|2024-07-18 07:12:10|362.7|361.9|362|361.8|363|362|362|361.8|5301
1721286740000|2024-07-18 07:12:20|362.8|361.9|362|361.4|362.8|361.9|362|361.4|1952
1721286750000|2024-07-18 07:12:30|||||||||6985
1721286760000|2024-07-18 07:12:40|361.9|361.3|362|361.3|362|361.3|361.9|361.3|313
1721286780000|2024-07-18 07:13:00|||||||||656
1721286800000|2024-07-18 07:13:20|||||||||2300
1721286810000|2024-07-18 07:13:30|361.8||361.8||361.8||361.8||2119
1721286820000|2024-07-18 07:13:40|361.2|359.5|361.2|359.5|361.2|359.5|361.2|359.5|2901
1721286880000|2024-07-18 07:14:40|361.1||361.1||361.1||361.1||557
1721286910000|2024-07-18 07:15:10|360.1|359.1|360.5|359.1|360.5|359.1|360.1|359.1|698
1721286920000|2024-07-18 07:15:20||359.2||359.3||359.3||359.2|3004
1721286940000|2024-07-18 07:15:40|||||||||500
1721286960000|2024-07-18 07:16:00|||||||||280
1721286970000|2024-07-18 07:16:10|||||||||1671
1721287000000|2024-07-18 07:16:40|360.4||360.5||360.5||360.4||2032
1721287030000|2024-07-18 07:17:10|||||||||5700
1721287070000|2024-07-18 07:17:50|||||||||1413
1721287080000|2024-07-18 07:18:00|360.4||360.4||360.4||360.4||0
1721287090000|2024-07-18 07:18:10|360.5||360.5||360.5||360.5||0
1721287140000|2024-07-18 07:19:00|||||||||412
1721287160000|2024-07-18 07:19:20|||||||||1800
1721287190000|2024-07-18 07:19:50|||||||||1000
1721287240000|2024-07-18 07:20:40|||||||||5000
1721287260000|2024-07-18 07:21:00||359.4||359.6||359.7||359.4|471
1721287270000|2024-07-18 07:21:10|361.1|359.8|361.2|360.7|361.2|360.7|361.1|359.8|1891
1721287280000|2024-07-18 07:21:20|361.9|360.9|361.9|360.9|362|360.9|361.9|360.9|582
1721287320000|2024-07-18 07:22:00|||||||||656
1721287350000|2024-07-18 07:22:30|362|361|362|361|362|361|362|361|1105
1721287380000|2024-07-18 07:23:00||361.1||361.1||361.1||361.1|656
1721287400000|2024-07-18 07:23:20|||||||||656
1721287440000|2024-07-18 07:24:00|||||||||209
1721287450000|2024-07-18 07:24:10|||||||||1194
1721287490000|2024-07-18 07:24:50|||||||||250
1721287500000|2024-07-18 07:25:00|361.9|361.2|362|361.2|362|361.2|361.9|361.2|1374
1721287590000|2024-07-18 07:26:30|361.9|361|362|361.4|362|361.4|361.9|361|243
1721287620000|2024-07-18 07:27:00||361.5||361.5||361.5||361.5|656
1721287650000|2024-07-18 07:27:30|362.5|361.7|362|361.9|362.8|362|362|361.7|1850
1721287660000|2024-07-18 07:27:40|362.7||362.6||362.7||362||1626
1721287670000|2024-07-18 07:27:50|362.7|362|362.7|362.3|362.7|362.3|362.7|362|3609
1721287680000|2024-07-18 07:28:00|363||363.1||363.1||363||1662
1721287690000|2024-07-18 07:28:10|363.6|362.4|363.6|362.9|363.6|362.9|363.6|362.4|1500
1721287700000|2024-07-18 07:28:20|363.4|362.6|362.2|361.5|363.4|362.6|362.2|361.5|978
1721287710000|2024-07-18 07:28:30|362.5|361.7|362.8|361.7|362.8|361.7|362.5|361.7|0
1721287750000|2024-07-18 07:29:10||361.8||361.8||361.8||361.8|603
1721287760000|2024-07-18 07:29:20||361.9||361.9||361.9||361.9|486
1721287770000|2024-07-18 07:29:30|362.2|361.5|362.1|361.5|362.2|361.5|362.1|361.5|551
1721287780000|2024-07-18 07:29:40|361.7|360.8|361.8|360.8|361.8|360.8|361.7|360.8|474
1721287790000|2024-07-18 07:29:50|361.7||361.7||361.7||361.7||0
1721287810000|2024-07-18 07:30:10|||||||||285
1721287820000|2024-07-18 07:30:20||360.9||361||361||360.9|0
1721287830000|2024-07-18 07:30:30|362|361.2|362|361.2|362|361.2|362|361.2|840
1721287860000|2024-07-18 07:31:00|||||||||30
1721287920000|2024-07-18 07:32:00|362.5|361.7|362.5|361.7|362.5|361.7|362.5|361.7|548
1721287930000|2024-07-18 07:32:10|362.1|361.2|362.1|361.2|362.1|361.2|362.1|361.2|797
1721287960000|2024-07-18 07:32:40|||||||||523
1721288030000|2024-07-18 07:33:50|||||||||3800
1721288050000|2024-07-18 07:34:10|361.8||361.9||361.9||361.4||1975
1721288060000|2024-07-18 07:34:20|362|361.3|362|361.2|362|361.3|362|361.2|1626
1721288120000|2024-07-18 07:35:20|361.9|361.1|361.8|361.1|361.9|361.1|361.8|361.1|334
1721288160000|2024-07-18 07:36:00|361.7||361.7||361.7||361.7||80
1721288170000|2024-07-18 07:36:10|361.9||361.9||361.9||361.9||0
1721288240000|2024-07-18 07:37:20||361.2||361.2||361.2||361.2|0
1721288250000|2024-07-18 07:37:30||361.3||361.5||361.5||361.3|0
1721288260000|2024-07-18 07:37:40|362||362||362||362||0
1721288270000|2024-07-18 07:37:50|||||||||140
1721288290000|2024-07-18 07:38:10|||||||||1040
1721288310000|2024-07-18 07:38:30|361.7|361.1|362|361.4|362|361.4|361.7|361.1|953
1721288330000|2024-07-18 07:38:50||361.5||361.4||361.5||361.4|4497
1721288350000|2024-07-18 07:39:10|||||||||50
1721288360000|2024-07-18 07:39:20|361.6|361.5|361.9|361.2|361.9|361.5|361.6|361.2|551
1721288370000|2024-07-18 07:39:30|361.8|361.1|361.5|361.1|361.8|361.1|361.4|361.1|1313
1721288390000|2024-07-18 07:39:50|361.4||361.4||361.4||361.4||0
1721288400000|2024-07-18 07:40:00|361.3||361.4||361.4||361.3||0
1721288410000|2024-07-18 07:40:10|362|361.5|362.4|361.9|362.5|361.9|362|361.5|5879
1721288450000|2024-07-18 07:40:50|||||||||26143
1721288460000|2024-07-18 07:41:00|||||||||450
1721288530000|2024-07-18 07:42:10|363|362|363|362|363|362|363|362|428
1721288540000|2024-07-18 07:42:20|362.9||362.9||362.9||362.9||0
1721288550000|2024-07-18 07:42:30|||||||||95
1721288560000|2024-07-18 07:42:40|363||363||363||363||0
1721288580000|2024-07-18 07:43:00|||||||||400
1721288590000|2024-07-18 07:43:10|362.9|362.1|362.9|362.1|362.9|362.1|362.9|362.1|1500
1721288650000|2024-07-18 07:44:10|362.8|362.2|362.7|362.3|362.8|362.3|362.7|362.2|569
1721288660000|2024-07-18 07:44:20|||||||||823
1721288670000|2024-07-18 07:44:30||362.4||362.4||362.4||362.4|0
1721288680000|2024-07-18 07:44:40|363|362.6|363|362.6|363|362.6|363|362.6|100
1721288690000|2024-07-18 07:44:50|||||||||4000
1721288700000|2024-07-18 07:45:00||362.5||362.5||362.5||362.5|1440
1721288730000|2024-07-18 07:45:30|||||||||100
1721288750000|2024-07-18 07:45:50|||||||||198
1721288770000|2024-07-18 07:46:10|362.8|362.1|363|362.1|363|362.2|362.8|362.1|420
1721288780000|2024-07-18 07:46:20|||||||||1040
1721288800000|2024-07-18 07:46:40|||||||||212
1721288820000|2024-07-18 07:47:00|362.8||362.8||362.8||362.8||0
1721288830000|2024-07-18 07:47:10|||||||||2270
1721288850000|2024-07-18 07:47:30|362.7|362|362.4|362|362.7|362|362.4|362|595
1721288860000|2024-07-18 07:47:40||362.1||362.1||362.1||362.1|10626
1721288940000|2024-07-18 07:49:00|||||||||22
1721288970000|2024-07-18 07:49:30|||||||||347
1721289000000|2024-07-18 07:50:00|||||||||653
1721289030000|2024-07-18 07:50:30|362.7||362.7||362.7||362.7||1889
1721289070000|2024-07-18 07:51:10|||||||||2000
1721289080000|2024-07-18 07:51:20|||||||||13
1721289130000|2024-07-18 07:52:10|||||||||1376
1721289160000|2024-07-18 07:52:40||362.2||362.2||362.2||362.2|0
1721289210000|2024-07-18 07:53:30||362.4||362.4||362.4||362.4|298
1721289230000|2024-07-18 07:53:50|||||||||1022
1721289240000|2024-07-18 07:54:00|||||||||4110
1721289260000|2024-07-18 07:54:20|||||||||263
1721289300000|2024-07-18 07:55:00|362.6|362.3|362.6|362.2|362.6|362.3|362.6|362.1|1429
1721289310000|2024-07-18 07:55:10|362.5|362.1|362.5|362|362.5|362.1|362.5|362|1735
1721289320000|2024-07-18 07:55:20||362.1||362.1||362.1||362.1|1149
1721289380000|2024-07-18 07:56:20|362.9|362.5|363|362.6|363|362.6|362.9|362.5|480
1721289390000|2024-07-18 07:56:30|362.8|362.1|362.8|362.1|362.8|362.1|362.7|362.1|2509
1721289400000|2024-07-18 07:56:40|||||||||797
1721289460000|2024-07-18 07:57:40||362.2||362.2||362.2||362.2|350
1721289470000|2024-07-18 07:57:50|||||||||500
1721289490000|2024-07-18 07:58:10|||||||||350
1721289500000|2024-07-18 07:58:20||362.3||362.3||362.3||362.3|350
1721289510000|2024-07-18 07:58:30|||||||||1984
1721289520000|2024-07-18 07:58:40||362.5||362.5||362.5||362.5|500
1721289530000|2024-07-18 07:58:50|362.7|362.2|362.8|362.2|362.8|362.2|362.7|362.2|120
1721289540000|2024-07-18 07:59:00|||||||||1506
1721289550000|2024-07-18 07:59:10||362.3||362.3||362.3||362.3|0
1721289570000|2024-07-18 07:59:30|||||||||232
1721289590000|2024-07-18 07:59:50|||||||||9
1721289620000|2024-07-18 08:00:20|363|362.6|363|362.7|363|362.7|363|362.6|6274
1721289630000|2024-07-18 08:00:30|362.9|362.5|362.7|362.5|362.9|362.5|362.7|362.5|650
1721289640000|2024-07-18 08:00:40|362.6|362.4|362.6|362.4|362.6|362.4|362.6|362.4|362
1721289660000|2024-07-18 08:01:00|362.9|362.5|363|362.4|363|362.5|362.9|362.4|759
1721289690000|2024-07-18 08:01:30||362.6||362.6||362.6||362.6|0
1721289740000|2024-07-18 08:02:20|362.9||362.9||362.9||362.9||145
1721289750000|2024-07-18 08:02:30|362.4|362.5|362.4|362.3|362.4|362.5|362.4|362.3|2123
1721289760000|2024-07-18 08:02:40|362.3|362|362.4|362.2|362.4|362.2|362.3|362|994
1721289790000|2024-07-18 08:03:10|362.2|362|362.1|361.9|362.2|362|362.1|361.9|514
1721289800000|2024-07-18 08:03:20|362.4|362.1|362.4|362.1|362.4|362.1|362.4|362.1|468
1721289820000|2024-07-18 08:03:40|362.3|362|362.3|362|362.3|362|362.3|362|10
1721289840000|2024-07-18 08:04:00|362.1|361.9|362.1|361.9|362.1|361.9|362.1|361.9|226
1721289850000|2024-07-18 08:04:10|362|361.8|362|361.8|362|361.8|362|361.8|639
1721289860000|2024-07-18 08:04:20|362.1|361.7|362|361.5|362.1|361.7|362|361.5|1072
1721289890000|2024-07-18 08:04:50|||||||||9000
1721289920000|2024-07-18 08:05:20|362.4|361.6|362.8|362.4|362.8|362.4|362.4|361.6|689
1721289930000|2024-07-18 08:05:30||362.5||362.5||362.5||362.5|0
1721289970000|2024-07-18 08:06:10|362.5|361.9|362.4|361.8|362.5|361.9|362.4|361.8|1728
1721290090000|2024-07-18 08:08:10|||||||||550
1721290100000|2024-07-18 08:08:20|||||||||140
1721290120000|2024-07-18 08:08:40|361.9|361.3|361.9|361.3|361.9|361.3|361.9|361.3|1162
1721290130000|2024-07-18 08:08:50|||||||||4122
1721290180000|2024-07-18 08:09:40|||||||||159
1721290220000|2024-07-18 08:10:20|||||||||500
1721290230000|2024-07-18 08:10:30|||||||||27
1721290380000|2024-07-18 08:13:00|||||||||5252
1721290420000|2024-07-18 08:13:40|361.8||361.8||361.8||361.8||1150
1721290440000|2024-07-18 08:14:00|361.3|360.9|361.3|360.9|361.3|360.9|361.3|360.9|951
1721290450000|2024-07-18 08:14:10|361.4||361.2||361.4||361.2||759
1721290460000|2024-07-18 08:14:20|361.1|360.6|361.1|360.6|361.1|360.6|361.1|360.6|1008
1721290500000|2024-07-18 08:15:00|||||||||1266
1721290520000|2024-07-18 08:15:20|361||361||361||361||0
1721290530000|2024-07-18 08:15:30|360.9||360.9||360.9||360.9||0
1721290540000|2024-07-18 08:15:40|361.2|360.7|361.2|360.6|361.2|360.7|361.2|360.6|1626
1721290580000|2024-07-18 08:16:20||360.7||360.7||360.7||360.7|629
1721290600000|2024-07-18 08:16:40|||||||||150
1721290610000|2024-07-18 08:16:50|361.4|360.9|361.5|360.8|361.5|360.9|361.4|360.7|560
1721290670000|2024-07-18 08:17:50|361.2|360.7|360.5|360.2|361.2|360.7|360.4|360.1|3759
1721290680000|2024-07-18 08:18:00|||||||||7
1721290710000|2024-07-18 08:18:30|360.4|360.1|360.4|360.1|360.4|360.1|360.4|360.1|981
1721290730000|2024-07-18 08:18:50|360.1|359.8|360.1|359.8|360.1|359.8|360.1|359.8|2
1721290760000|2024-07-18 08:19:20||359.9||359.9||359.9||359.9|333
1721290800000|2024-07-18 08:20:00|360.6|360.1|360.7|360.1|360.7|360.1|360.6|360.1|799
1721290810000|2024-07-18 08:20:10|360.6|360|360.6|360|360.6|360|360.6|360|0
1721290830000|2024-07-18 08:20:30|360.7||360.7||360.7||360.7||0
1721290850000|2024-07-18 08:20:50||360.1||360.1||360.1||360.1|656
1721290860000|2024-07-18 08:21:00||360.2||360.2||360.2||360.2|0
1721290870000|2024-07-18 08:21:10|||||||||4273
1721290910000|2024-07-18 08:21:50|||||||||1400
1721290960000|2024-07-18 08:22:40|361|360.5|361.3|360.5|361.3|360.5|361|360.5|251
1721290990000|2024-07-18 08:23:10||360.6||360.6||360.6||360.6|296
1721291000000|2024-07-18 08:23:20||360.5||360.5||360.5||360.5|0
1721291050000|2024-07-18 08:24:10|361.2||361.2||361.2||361.2||0
1721291060000|2024-07-18 08:24:20|||||||||2948
1721291100000|2024-07-18 08:25:00|||||||||2754
1721291130000|2024-07-18 08:25:30|||||||||715
1721291160000|2024-07-18 08:26:00|||||||||937
1721291180000|2024-07-18 08:26:20|361.1||361.1||361.1||361.1||0
1721291190000|2024-07-18 08:26:30|||||||||695
1721291200000|2024-07-18 08:26:40|||||||||1250
1721291210000|2024-07-18 08:26:50|361.2||361.2||361.2||361.2||0
1721291280000|2024-07-18 08:28:00|361.1||361.1||361.1||361.1||0
1721291350000|2024-07-18 08:29:10||360.6||360.6||360.6||360.6|415
1721291380000|2024-07-18 08:29:40|361|361.3|362|361.3|362|361.3|361|361.3|1227
1721291390000|2024-07-18 08:29:50|364.6|361.4|364|363.4|364.6|363.9|363.9|361.4|3232
1721291400000|2024-07-18 08:30:00|366.8|365.2|366.6|365.5|366.8|365.5|366.6|365.2|5372
1721291410000|2024-07-18 08:30:10|366.5|365.8|366.5|365.8|366.5|365.8|366.5|365.8|556
1721291420000|2024-07-18 08:30:20|367|365.9|367.5|366.4|367.5|366.6|367|365.9|1100
1721291450000|2024-07-18 08:30:50|||||||||4133
1721291460000|2024-07-18 08:31:00|367|366.7|367.7|366.9|367.7|366.9|367|366.7|1147
1721291490000|2024-07-18 08:31:30|368.1|368.1|368.5|367.8|369.3|368.3|368.1|367.8|1808
1721291520000|2024-07-18 08:32:00|369|368.3|368.5|367.7|369|368.3|368|367.7|2288
1721291550000|2024-07-18 08:32:30|368.7|367.8|369.3|368.8|369.3|368.8|368.7|367.8|8371
1721291560000|2024-07-18 08:32:40|370|369|370.3|369.2|370.3|369.2|370|369|158
1721291570000|2024-07-18 08:32:50|370.8|369.3|371.9|370.3|371.9|370.3|370.8|369.3|3089
1721291580000|2024-07-18 08:33:00|372.2|370.5|372.7|370.5|372.7|370.5|372.2|370.5|715
1721291590000|2024-07-18 08:33:10|372.6||372.5||372.6||372.5||1879
1721291600000|2024-07-18 08:33:20|372||371.9||372||371.9||0
1721291610000|2024-07-18 08:33:30|371.1|371|370.9|370.2|371.1|371|370.5|369.8|11519
1721291620000|2024-07-18 08:33:40|371.1|370.1|371|370.2|371.1|370.2|371|370|2697
1721291630000|2024-07-18 08:33:50|370.9|370.1|370.8|369.8|370.9|370.1|370.8|369.8|1933
1721291640000|2024-07-18 08:34:00|||||||||1383
1721291660000|2024-07-18 08:34:20|370.4|370.8|371.6|370.4|371.7|370.8|370.4|370.4|1010
1721291670000|2024-07-18 08:34:30|371.5||371.2||371.5||371.2||0
1721291680000|2024-07-18 08:34:40|||||||||1900
1721291690000|2024-07-18 08:34:50|371.1|370.2|370.9|370.2|371.1|370.2|370.9|370.2|537
1721291700000|2024-07-18 08:35:00|371|370|370.8|370|371|370|370.8|370|864
1721291710000|2024-07-18 08:35:10|370.5||370.5||370.5||370.5||2091
1721291720000|2024-07-18 08:35:20|||||||||2537
1721291730000|2024-07-18 08:35:30|371.2|370.1|371.3|370.3|371.3|370.3|370.5|370.1|788
1721291740000|2024-07-18 08:35:40|371.4||371.5||371.5||371.4||0
1721291760000|2024-07-18 08:36:00||370.4||370.4||370.4||370.4|2924
1721291770000|2024-07-18 08:36:10|371.3|370.3|371.2|370.2|371.3|370.3|371.2|370.2|520
1721291790000|2024-07-18 08:36:30||370.1||370.1||370.1||370.1|0
1721291800000|2024-07-18 08:36:40||370.2||370.2||370.2||370.2|0
1721291830000|2024-07-18 08:37:10|370.5||370.5||370.5||370.5||35063
1721291840000|2024-07-18 08:37:20|371.2|370.9|371.2|370.9|371.2|370.9|371.2|370.9|3363
1721291880000|2024-07-18 08:38:00|372|371.3|373.2|371.9|373.3|371.9|372|371.3|3840
1721291890000|2024-07-18 08:38:10|373.1|372.4|373.7|372.6|373.7|372.6|373.1|372.4|2292
1721291900000|2024-07-18 08:38:20||372.7||372.7||372.7||372.7|0
1721291910000|2024-07-18 08:38:30|||||||||7500
1721291930000|2024-07-18 08:38:50|373.1|372.6|373.1|372.6|373.1|372.6|373.1|372.6|152
1721291940000|2024-07-18 08:39:00|373.7||373.7||373.7||373.7||0
1721291970000|2024-07-18 08:39:30|||||||||3332
1721291990000|2024-07-18 08:39:50|||||||||1404
1721292000000|2024-07-18 08:40:00|373.2|372.7|372.3|371.5|373.2|372.7|372.3|371.5|2904
1721292010000|2024-07-18 08:40:10|372.2||372.2||372.2||372.2||148
1721292020000|2024-07-18 08:40:20|||||||||4686
1721292050000|2024-07-18 08:40:50|372.1||372.1||372.1||372.1||0
1721292060000|2024-07-18 08:41:00|||||||||1050
1721292090000|2024-07-18 08:41:30||371.4||371.6||371.6||371.4|0
1721292110000|2024-07-18 08:41:50|||||||||3345
1721292120000|2024-07-18 08:42:00|373.5|371.4|373.5|372.6|373.5|372.6|373.5|371.4|2272
1721292130000|2024-07-18 08:42:10|373.3|372.3|373.2|372.4|373.3|372.4|373.2|372.3|0
1721292140000|2024-07-18 08:42:20|||||||||2970
1721292190000|2024-07-18 08:43:10|373.1||373.1||373.1||373.1||1224
1721292200000|2024-07-18 08:43:20|||||||||681
1721292220000|2024-07-18 08:43:40|||||||||6000
1721292230000|2024-07-18 08:43:50|373.4|372.9|374.3|373.6|375|374|373.4|372.9|2982
1721292240000|2024-07-18 08:44:00|374|373.2|373.8|373.2|374|373.2|373.8|373.2|2839
1721292250000|2024-07-18 08:44:10|374||374||374||374||3
1721292260000|2024-07-18 08:44:20|||||||||300
1721292290000|2024-07-18 08:44:50|||||||||1044
1721292310000|2024-07-18 08:45:10|||||||||133
1721292320000|2024-07-18 08:45:20|373.8|373|374|373|374|373|373.8|373|938
1721292340000|2024-07-18 08:45:40|373.9|373.1|373.6|372.9|373.9|373.1|373.6|372.9|3902
1721292350000|2024-07-18 08:45:50|373.1|372.6|373.1|372.6|373.1|372.6|373.1|372.6|5728
1721292360000|2024-07-18 08:46:00|372.6|372.3|372.5|371.7|372.6|372.3|372.5|371.7|1837
1721292370000|2024-07-18 08:46:10|373.2|372.4|373.2|372.4|373.2|372.4|373.2|372.4|812
1721292380000|2024-07-18 08:46:20|373||373.2||373.2||373||425
1721292400000|2024-07-18 08:46:40|373.4|372.6|373.6|372.6|373.6|372.6|373.4|372.6|0
1721292430000|2024-07-18 08:47:10|373.5||373.5||373.5||373.5||264
1721292450000|2024-07-18 08:47:30||372.7||372.8||372.8||372.7|1
1721292470000|2024-07-18 08:47:50|373.9|372.9|373.9|373.2|373.9|373.2|373.9|372.9|400
1721292480000|2024-07-18 08:48:00|373.8|373|373.8|373|373.8|373|373.8|373|6312
1721292490000|2024-07-18 08:48:10|373.9|373.1|373.9|373.1|373.9|373.1|373.9|373.1|68
1721292530000|2024-07-18 08:48:50|||||||||527
1721292540000|2024-07-18 08:49:00||373.3||373.3||373.3||373.3|527
1721292550000|2024-07-18 08:49:10|||||||||254
1721292560000|2024-07-18 08:49:20|374.5|373.4|374.7|373.7|374.7|373.7|374.5|373.4|258
1721292580000|2024-07-18 08:49:40|375|374.2|375|374.4|375|374.4|375|374.2|189
1721292610000|2024-07-18 08:50:10|375.6|374.7|374.8|373.8|375.6|374.8|374.6|373.8|2093
1721292620000|2024-07-18 08:50:20|374.2|373.5|374.2|373.5|374.2|373.5|374.2|373.5|1714
1721292630000|2024-07-18 08:50:30|||||||||1040
1721292650000|2024-07-18 08:50:50|374.5|373.6|374.5|373.6|374.5|373.6|374.5|373.6|0
1721292680000|2024-07-18 08:51:20|375||375||375||375||0
1721292710000|2024-07-18 08:51:50|376.2|375.4|375.4|374.6|376.2|375.4|375.4|374.6|1198
1721292720000|2024-07-18 08:52:00|375.3|374.3|375.2|374.3|375.3|374.3|375.2|374.3|2264
1721292730000|2024-07-18 08:52:10|375.3||375.3||375.3||375.3||0
1721292740000|2024-07-18 08:52:20|374.4|373.9|374.4|373.9|374.4|373.9|374.4|373.9|3691
1721292750000|2024-07-18 08:52:30|374.3|373.8|375.3|374.1|375.4|374.5|374.3|373.6|1014
1721292760000|2024-07-18 08:52:40|375|374.2|375|374.2|375|374.2|375|374.2|2562
1721292770000|2024-07-18 08:52:50||374.4||374.4||374.4||374.4|2658
1721292780000|2024-07-18 08:53:00|374.5|374.2|374.6|373.8|374.6|374.2|374.5|373.8|114
1721292790000|2024-07-18 08:53:10|375|373.9|375.3|374.5|375.3|374.6|375|373.9|1226
1721292810000|2024-07-18 08:53:30||374.4||374.5||374.5||374.4|0
1721292830000|2024-07-18 08:53:50|||||||||795
1721292900000|2024-07-18 08:55:00|||||||||537
1721292930000|2024-07-18 08:55:30|376.4|375.7|376.4|375.7|376.4|375.7|376.4|375.7|3531
1721292940000|2024-07-18 08:55:40|||||||||526
1721292950000|2024-07-18 08:55:50|||||||||531
1721292960000|2024-07-18 08:56:00|||||||||1500
1721293000000|2024-07-18 08:56:40|||||||||2801
1721293010000|2024-07-18 08:56:50|376.3|375.9|376.2|375.7|376.3|375.9|376.2|375.7|1610
1721293030000|2024-07-18 08:57:10|376|375.5|376|375.5|376|375.5|376|375.5|3094
1721293040000|2024-07-18 08:57:20||375.4||375.4||375.4||375.4|0
1721293050000|2024-07-18 08:57:30|375.9|375.2|375.7|375.2|375.9|375.2|375.7|375.2|200
1721293060000|2024-07-18 08:57:40|375.3|374.6|375.3|374.7|375.3|374.7|375.3|374.6|333
1721293080000|2024-07-18 08:58:00|||||||||1342
1721293090000|2024-07-18 08:58:10|376|375.1|376|375.1|376|375.1|376|375.1|158
1721293100000|2024-07-18 08:58:20|||||||||400
1721293120000|2024-07-18 08:58:40|||||||||2100
1721293130000|2024-07-18 08:58:50|||||||||1872
1721293170000|2024-07-18 08:59:30||375.2||375.2||375.2||375.2|2453
1721293200000|2024-07-18 09:00:00|||||||||7700
1721293210000|2024-07-18 09:00:10|376.3||376.3||376.3||376.3||400
1721293220000|2024-07-18 09:00:20|376.4|375.4|376.4|375.4|376.4|375.4|376.4|375.4|0
1721293230000|2024-07-18 09:00:30|||||||||159
1721293250000|2024-07-18 09:00:50|378.7|375.5|378.7|377.3|378.7|377.3|378.7|375.5|324
1721293260000|2024-07-18 09:01:00|||||||||1789
1721293280000|2024-07-18 09:01:20|||||||||1180
1721293290000|2024-07-18 09:01:30|379|377.5|379.4|378.4|379.9|379.3|378.9|377.5|29118
1721293310000|2024-07-18 09:01:50|||||||||141
1721293320000|2024-07-18 09:02:00|379.2|378.2|379.2|378.2|379.2|378.2|379.2|378.2|5128
1721293330000|2024-07-18 09:02:10|378.5|377.6|379|377.8|379|377.8|378.5|377.6|10
1721293340000|2024-07-18 09:02:20|||||||||895
1721293350000|2024-07-18 09:02:30|||||||||38777
1721293360000|2024-07-18 09:02:40|378.5|377.5|378.6|378|378.6|378|378.5|377.5|3301
1721293370000|2024-07-18 09:02:50|378.5|377.5|378.4|377.5|378.5|377.5|378.4|377.5|228
1721293380000|2024-07-18 09:03:00|378.3|377.4|378.3|377.4|378.3|377.4|378.3|377.4|901
1721293390000|2024-07-18 09:03:10|||||||||524
1721293410000|2024-07-18 09:03:30|||||||||1200
1721293430000|2024-07-18 09:03:50|||||||||1000
1721293450000|2024-07-18 09:04:10|377.7|376.5|377.7|376.5|377.7|376.5|377.7|376.5|1563
1721293500000|2024-07-18 09:05:00|||||||||1000
1721293510000|2024-07-18 09:05:10|||||||||1330
1721293520000|2024-07-18 09:05:20|377.6||377.4||377.6||377.4||2015
1721293560000|2024-07-18 09:06:00|377.3|376.6|377.3|376.6|377.3|376.6|377.3|376.6|438
1721293570000|2024-07-18 09:06:10|377.4|377|378.1|377.1|378.3|377.4|377.3|377|2498
1721293580000|2024-07-18 09:06:20|378||377.8||378||377.8||1200
1721293600000|2024-07-18 09:06:40|378|377.5|378|377.5|378|377.5|378|377.5|827
1721293610000|2024-07-18 09:06:50|378.3|377.4|379.5|378.2|379.5|378.2|378.3|377.3|3721
1721293620000|2024-07-18 09:07:00|379.8|378.8|379.8|379.1|379.8|379.1|379.8|378.8|0
1721293630000|2024-07-18 09:07:10|380|379.2|380|379.2|380|379.2|380|379.2|814
1721293640000|2024-07-18 09:07:20|||||||||500
1721293650000|2024-07-18 09:07:30|||||||||5781
1721293670000|2024-07-18 09:07:50|379.8|378.9|379.8|378.9|379.8|378.9|379.8|378.9|4903
1721293680000|2024-07-18 09:08:00|379.6|378.8|378.3|377.5|379.6|378.8|378.3|377.5|4875
1721293690000|2024-07-18 09:08:10||377.8||377.9||377.9||377.8|0
1721293700000|2024-07-18 09:08:20|378.2|377.5|378.1|377.5|378.2|377.5|378.1|377.5|360
1721293710000|2024-07-18 09:08:30|||||||||6021
1721293720000|2024-07-18 09:08:40|378.3|377.6|378.3|377.5|378.3|377.6|378.3|377.5|5948
1721293740000|2024-07-18 09:09:00|||||||||1441
1721293750000|2024-07-18 09:09:10|377.6|376.9|377.6|376.9|377.6|376.9|377.6|376.9|1572
1721293760000|2024-07-18 09:09:20|378.1|377.1|378.1|377.2|378.1|377.2|378.1|377|196
1721293780000|2024-07-18 09:09:40|378|377.1|377.9|377.1|378|377.1|377.9|377.1|9063
1721293790000|2024-07-18 09:09:50|378|377.2|378|377.2|378|377.2|378|377.2|0
1721293810000|2024-07-18 09:10:10||377.1||377.1||377.1||377.1|0
1721293840000|2024-07-18 09:10:40|||||||||1000
1721293860000|2024-07-18 09:11:00|||||||||3468
1721293870000|2024-07-18 09:11:10||377.2||377.1||377.2||377.1|18458
1721293880000|2024-07-18 09:11:20|377.9|377.2|377.9|377.2|377.9|377.2|377.9|377.2|200
1721293890000|2024-07-18 09:11:30|378.9|377.9|379|378.3|379|378.3|378.9|377.9|156
1721293900000|2024-07-18 09:11:40|379.9|379|380|379.4|380|379.4|379.9|379|556
1721293910000|2024-07-18 09:11:50||379.5||379.5||379.5||379.5|1
1721293920000|2024-07-18 09:12:00|||||||||3211
1721293930000|2024-07-18 09:12:10|379.9|379.1|379.7|379.2|379.9|379.2|379.5|379.1|144
1721293940000|2024-07-18 09:12:20|||||||||919
1721293950000|2024-07-18 09:12:30|379.3|379.1|379.8|378.6|379.8|379.3|379.2|378.6|1132
1721293970000|2024-07-18 09:12:50|380.9|379.1|380.9|380|380.9|380|380.7|379.1|3595
1721294020000|2024-07-18 09:13:40|||||||||325
1721294030000|2024-07-18 09:13:50|||||||||32
1721294040000|2024-07-18 09:14:00|380.6|380.2|380.6|380.1|380.6|380.2|380.6|380.1|2290
1721294050000|2024-07-18 09:14:10||380||380||380||380|20
1721294060000|2024-07-18 09:14:20|380.3|379.8|380.3|379.8|380.3|379.8|380.3|379.8|2344
1721294070000|2024-07-18 09:14:30|380.6||380.6||380.6||380.6||2000
1721294080000|2024-07-18 09:14:40|||||||||606
1721294090000|2024-07-18 09:14:50|||||||||1657
1721294100000|2024-07-18 09:15:00|381.5|380.3|381.5|380.3|381.5|380.3|381.5|380.3|1130
1721294110000|2024-07-18 09:15:10|||||||||6
1721294120000|2024-07-18 09:15:20|||||||||400
1721294140000|2024-07-18 09:15:40|381.2||381.2||381.2||381.2||2040
1721294150000|2024-07-18 09:15:50|381.7|380.4|381.6|380.3|381.7|380.5|381.6|380.3|0
1721294160000|2024-07-18 09:16:00|381.3|380|381.3|380|381.3|380|381.3|380|1551
1721294230000|2024-07-18 09:17:10||380.1||380.1||380.1||380.1|0
1721294260000|2024-07-18 09:17:40|||||||||2500
1721294300000|2024-07-18 09:18:20|382.3|380.2|382.3|380.9|382.3|380.9|382.3|380.2|40
1721294320000|2024-07-18 09:18:40||381.1||381.1||381.1||381.1|0
1721294370000|2024-07-18 09:19:30|||||||||2517
1721294390000|2024-07-18 09:19:50|||||||||107
1721294400000|2024-07-18 09:20:00|||||||||1725
1721294410000|2024-07-18 09:20:10|||||||||3200
1721294420000|2024-07-18 09:20:20|382.8|381.2|382.8|381.2|382.8|381.2|382.8|381.2|0
1721294430000|2024-07-18 09:20:30|||||||||2
1721294440000|2024-07-18 09:20:40||381.3||381.3||381.3||381.3|0
1721294470000|2024-07-18 09:21:10||382||382||382||382|1987
1721294490000|2024-07-18 09:21:30|382|381.4|381.9|381|382|381.4|381.8|380.9|2436
1721294500000|2024-07-18 09:21:40|382||382||382||382||0
1721294520000|2024-07-18 09:22:00|||||||||1003
1721294530000|2024-07-18 09:22:10|||||||||5639
1721294550000|2024-07-18 09:22:30|381.1|380.3|381.1|380.2|381.1|380.3|381.1|380.2|455
1721294560000|2024-07-18 09:22:40||380.4||380.4||380.4||380.4|0
1721294600000|2024-07-18 09:23:20|381|380.7|381.7|380.7|381.7|380.7|381|380.7|1836
1721294620000|2024-07-18 09:23:40|||||||||1628
1721294690000|2024-07-18 09:24:50|||||||||1600
1721294700000|2024-07-18 09:25:00||380.8||380.7||380.8||380.7|0
1721294730000|2024-07-18 09:25:30||380.8||380.8||380.8||380.8|802
1721294740000|2024-07-18 09:25:40|||||||||35716
1721294760000|2024-07-18 09:26:00|||||||||2810
1721294770000|2024-07-18 09:26:10|381|380.7|380.8|380.1|381|380.7|380.8|380.1|97
1721294790000|2024-07-18 09:26:30|||||||||20
1721294810000|2024-07-18 09:26:50|||||||||1000
1721294830000|2024-07-18 09:27:10||380||379.8||380||379.8|568
1721294840000|2024-07-18 09:27:20|380.7|379.9|380.8|379.9|380.8|379.9|380.7|379.9|0
1721294870000|2024-07-18 09:27:50|||||||||283
1721294880000|2024-07-18 09:28:00|||||||||1
1721294890000|2024-07-18 09:28:10|380.5||380.5||380.5||380.5||50
1721294900000|2024-07-18 09:28:20|||||||||409
1721294920000|2024-07-18 09:28:40|380.4||380.5||380.5||380.4||1000
1721294930000|2024-07-18 09:28:50|381|380.3|381|380.3|381|380.3|381|380.3|627
1721294950000|2024-07-18 09:29:10|380.9|380.5|382.6|381|382.6|381|380.9|380.3|1124
1721294980000|2024-07-18 09:29:40|382.5|381.1|383.2|381.3|383.2|381.3|382.5|381.1|0
1721294990000|2024-07-18 09:29:50|383.1||382.9||383.1||382.9||20
1721295000000|2024-07-18 09:30:00||381.4||381.4||381.4||381.4|0
1721295010000|2024-07-18 09:30:10|383.1|381.6|383.1|381.7|383.1|381.7|383.1|381.6|128
1721295030000|2024-07-18 09:30:30|383.5|381.9|383.7|382.3|383.7|382.3|383.5|381.9|0
1721295050000|2024-07-18 09:30:50|||||||||25550
1721295070000|2024-07-18 09:31:10|||||||||3534
1721295080000|2024-07-18 09:31:20||382.4||382.4||382.4||382.4|2100
1721295090000|2024-07-18 09:31:30|383|382.3|383.4|382.3|383.4|382.3|383|382.3|259
1721295100000|2024-07-18 09:31:40|||||||||5984
1721295110000|2024-07-18 09:31:50|||||||||100
1721295150000|2024-07-18 09:32:30|||||||||2594
1721295170000|2024-07-18 09:32:50|||||||||1
1721295190000|2024-07-18 09:33:10|||||||||7499
1721295240000|2024-07-18 09:34:00|||||||||3115
1721295280000|2024-07-18 09:34:40|383.3||383.3||383.3||383.3||0
1721295290000|2024-07-18 09:34:50|383.4||383.4||383.4||383.4||0
1721295310000|2024-07-18 09:35:10||382.5||382.6||382.6||382.5|5778
1721295340000|2024-07-18 09:35:40||382.7||382.7||382.7||382.7|110
1721295350000|2024-07-18 09:35:50|384.3|383|383.8|382.7|384.3|383.1|383.8|382.7|1381
1721295370000|2024-07-18 09:36:10|||||||||2883
1721295380000|2024-07-18 09:36:20||382.8||382.8||382.8||382.8|1
1721295410000|2024-07-18 09:36:50|||||||||1452
1721295430000|2024-07-18 09:37:10|||||||||50
1721295440000|2024-07-18 09:37:20|383|381.7|382.5|381.7|383.7|381.7|382.5|381.7|1725
1721295450000|2024-07-18 09:37:30|382.6||382.6||382.6||382.6||61
1721295470000|2024-07-18 09:37:50|382.5||382.5||382.5||382.5||0
1721295490000|2024-07-18 09:38:10|382|381.2|382|381.2|382|381.2|382|381.2|221
1721295500000|2024-07-18 09:38:20|382.2|381.3|382.2|381.4|382.2|381.4|382.2|381.3|0
1721295510000|2024-07-18 09:38:30|||||||||2619
1721295520000|2024-07-18 09:38:40|382.3||382.4||382.4||382.3||26
1721295530000|2024-07-18 09:38:50|382.3||382.3||382.3||382.3||345
1721295540000|2024-07-18 09:39:00|382.4|381.5|382.6|381.8|382.6|381.8|382.4|381.5|997
1721295550000|2024-07-18 09:39:10||381.9||381.9||381.9||381.9|0
1721295560000|2024-07-18 09:39:20|383|382|383|382.5|383|382.5|383|382|473
1721295570000|2024-07-18 09:39:30|383.1|382.9|383.9|382.9|383.9|382.9|383.1|382.9|565
1721295580000|2024-07-18 09:39:40|||||||||1
1721295590000|2024-07-18 09:39:50|383.4|382.3|383|382.2|383.4|382.3|383|382.2|29792
1721295630000|2024-07-18 09:40:30|383.1||383.1||383.1||383.1||26
1721295660000|2024-07-18 09:41:00|383.9|382.3|383.9|382.8|383.9|382.8|383.9|382.3|277
1721295670000|2024-07-18 09:41:10|||||||||1
1721295680000|2024-07-18 09:41:20|||||||||5580
1721295690000|2024-07-18 09:41:30|383.8|382.9|383.9|382.9|383.9|382.9|383.8|382.9|82
1721295710000|2024-07-18 09:41:50|||||||||5
1721295720000|2024-07-18 09:42:00|||||||||15
1721295730000|2024-07-18 09:42:10|384.8|383.4|384.8|383.5|384.8|383.5|384.8|383.4|6101
1721295740000|2024-07-18 09:42:20|384.9|383.6|385|383.7|385|383.7|384.9|383.6|12634
1721295750000|2024-07-18 09:42:30|383.9|383|385|383.4|385|383.4|383.5|383|671
1721295760000|2024-07-18 09:42:40|384|383.7|385|383.8|385|383.8|384|383.7|3594
1721295770000|2024-07-18 09:42:50||383.9||383.9||383.9||383.9|4
1721295780000|2024-07-18 09:43:00||384||384||384||384|1500
1721295810000|2024-07-18 09:43:30|||||||||290
1721295830000|2024-07-18 09:43:50|||||||||1364
1721295840000|2024-07-18 09:44:00|||||||||2526
1721295860000|2024-07-18 09:44:20|||||||||500
1721295870000|2024-07-18 09:44:30|||||||||1503
1721295880000|2024-07-18 09:44:40|383.8|383.3|383.8|383.3|383.8|383.3|383.8|383.3|872
1721295890000|2024-07-18 09:44:50|384|383.4|383.9|383.1|384|383.5|383.8|383.1|211
1721295900000|2024-07-18 09:45:00|||||||||751
1721295910000|2024-07-18 09:45:10|||||||||14
1721295940000|2024-07-18 09:45:40|||||||||2703
1721295960000|2024-07-18 09:46:00|||||||||1000
1721295980000|2024-07-18 09:46:20|||||||||8732
1721295990000|2024-07-18 09:46:30|384.7|383.2|384.7|383.8|384.7|383.8|384.7|383.2|1282
1721296000000|2024-07-18 09:46:40|384||384.5||384.5||384||1535
1721296010000|2024-07-18 09:46:50|384.2|383.9|384.1|383.6|384.2|383.9|384.1|383.6|1521
1721296020000|2024-07-18 09:47:00||383.4||383.4||383.4||383.4|771
1721296030000|2024-07-18 09:47:10|||||||||4
1721296060000|2024-07-18 09:47:40|||||||||258
1721296090000|2024-07-18 09:48:10|||||||||6000
1721296100000|2024-07-18 09:48:20|384|383.3|383.8|382.8|384|383.3|383.8|382.8|1414
1721296120000|2024-07-18 09:48:40||383||383||383||383|0
1721296150000|2024-07-18 09:49:10|383.5|382.8|383.3|382.7|383.5|382.8|383.3|382.7|720
1721296160000|2024-07-18 09:49:20|||||||||4565
1721296170000|2024-07-18 09:49:30|382.9|382.4|383.8|382.9|383.8|382.9|382.8|382.4|1541
1721296190000|2024-07-18 09:49:50|||||||||4317
1721296200000|2024-07-18 09:50:00||383||383||383||383|4519
1721296210000|2024-07-18 09:50:10|383.7|383.1|383.2|382.4|383.7|383.1|383.2|382.4|241
1721296240000|2024-07-18 09:50:40|||||||||9696
1721296250000|2024-07-18 09:50:50|383||383||383||383||0
1721296260000|2024-07-18 09:51:00|382.9||382.9||382.9||382.9||5
1721296270000|2024-07-18 09:51:10|||||||||1194
1721296310000|2024-07-18 09:51:50|383.5|382.9|383|382.8|383.5|382.9|383|382.8|24830
1721296320000|2024-07-18 09:52:00|||||||||5000
1721296330000|2024-07-18 09:52:10|383.4||383.4||383.4||383.4||0
1721296370000|2024-07-18 09:52:50|||||||||4000
1721296380000|2024-07-18 09:53:00|383.3||383.3||383.3||383.3||650
1721296390000|2024-07-18 09:53:10|||||||||627
1721296400000|2024-07-18 09:53:20|383.4||383.4||383.4||383.4||0
1721296420000|2024-07-18 09:53:40|||||||||70
1721296430000|2024-07-18 09:53:50|||||||||1296
1721296440000|2024-07-18 09:54:00|383.3|382.2|382.6|382.1|383.3|382.4|382.6|382.1|759
1721296450000|2024-07-18 09:54:10|383|382.3|383|382.4|383|382.4|383|382.3|783
1721296520000|2024-07-18 09:55:20|||||||||4398
1721296530000|2024-07-18 09:55:30|||||||||518
1721296550000|2024-07-18 09:55:50|382.7|382.3|382.7|382.3|382.7|382.3|382.7|382.3|49
1721296650000|2024-07-18 09:57:30|383|382.4|382.8|382.3|383.6|382.9|382.8|382.3|5235
1721296660000|2024-07-18 09:57:40|383|382.4|383|382.4|383|382.4|383|382.4|0
1721296680000|2024-07-18 09:58:00|||||||||140
1721296700000|2024-07-18 09:58:20|382.6|381.8|382.5|381.8|382.6|381.8|382.5|381.8|500
1721296730000|2024-07-18 09:58:50|382.4||382.4||382.4||382.4||2000
1721296780000|2024-07-18 09:59:40|||||||||111
1721296790000|2024-07-18 09:59:50|383|381.9|382.6|381.9|383|382.4|382.6|381.9|634
1721296810000|2024-07-18 10:00:10|||||||||200
1721296850000|2024-07-18 10:00:50|||||||||656
1721296860000|2024-07-18 10:01:00|||||||||112
1721296880000|2024-07-18 10:01:20|382.5||382.5||382.5||382.5||856
1721296890000|2024-07-18 10:01:30|382.6||382.6||382.6||382.6||0
1721296950000|2024-07-18 10:02:30|382.5||382.5||382.5||382.5||319
1721296960000|2024-07-18 10:02:40|382.6|382|382.5|382|382.6|382|382.5|382|5756
1721296970000|2024-07-18 10:02:50|382.3|381.7|382.3|381.7|382.3|381.7|382.3|381.7|110
1721296980000|2024-07-18 10:03:00|382|381.3|382.1|381.4|382.1|381.4|382|381.3|1460
1721297000000|2024-07-18 10:03:20|381.7|380.9|381.1|379.9|381.7|380.9|381.1|379.9|751
1721297020000|2024-07-18 10:03:40|381|379.5|380.8|379.5|381|379.5|380.8|379.5|469
1721297030000|2024-07-18 10:03:50|380.6||380.6||380.6||380.6||0
1721297060000|2024-07-18 10:04:20|||||||||2
1721297100000|2024-07-18 10:05:00|380.5||380.5||380.5||380.5||10
1721297120000|2024-07-18 10:05:20|||||||||2221
1721297130000|2024-07-18 10:05:30|||||||||508
1721297150000|2024-07-18 10:05:50|380.4|379.6|380.4|379.6|380.4|379.6|380.4|379.6|706
1721297160000|2024-07-18 10:06:00|380.2||380.2||380.2||380.2||0
1721297200000|2024-07-18 10:06:40|380.4||380.3||380.4||380.3||743
1721297210000|2024-07-18 10:06:50|||||||||800
1721297230000|2024-07-18 10:07:10|380.2||380.2||380.2||380.2||0
1721297240000|2024-07-18 10:07:20|||||||||5402
1721297250000|2024-07-18 10:07:30|380.1|379.5|380.4|379.7|380.4|379.7|380.1|379.5|9
1721297270000|2024-07-18 10:07:50|381.1|380.1|381.1|380.2|381.1|380.2|381.1|380.1|818
1721297340000|2024-07-18 10:09:00||380.3||380.3||380.3||380.3|0
1721297350000|2024-07-18 10:09:10||380.4||380.4||380.4||380.4|2625
1721297360000|2024-07-18 10:09:20|381|379.6|380.7|379.6|381|379.6|380.7|379.6|804
1721297370000|2024-07-18 10:09:30|380.6||380.6||380.6||380.6||945
1721297410000|2024-07-18 10:10:10|||||||||1
1721297420000|2024-07-18 10:10:20||379.8||379.8||379.8||379.8|0
1721297440000|2024-07-18 10:10:40|||||||||113
1721297460000|2024-07-18 10:11:00|381.7|379.9|381.7|380.6|381.7|380.6|381.7|379.9|448
1721297470000|2024-07-18 10:11:10|||||||||57
1721297490000|2024-07-18 10:11:30|381.9||381.9||381.9||381.9||0
1721297510000|2024-07-18 10:11:50|||||||||999
1721297520000|2024-07-18 10:12:00||380.7||380.7||380.7||380.7|1218
1721297560000|2024-07-18 10:12:40|382.5|381|382.5|381|382.5|381|382.5|381|9
1721297570000|2024-07-18 10:12:50||381.1||381.1||381.1||381.1|0
1721297580000|2024-07-18 10:13:00|||||||||1000
1721297600000|2024-07-18 10:13:20|381.5|381|381.4|380.6|381.5|381|381.3|380.5|7480
1721297610000|2024-07-18 10:13:30|381.6|380.4|381.4|380.4|381.9|380.4|381.4|380.4|516
1721297620000|2024-07-18 10:13:40|||||||||26
1721297630000|2024-07-18 10:13:50|380.7|379.6|380.7|379.6|380.7|379.6|380.7|379.6|784
1721297640000|2024-07-18 10:14:00|380||380.6||380.6||380||5
1721297650000|2024-07-18 10:14:10|380|379.5|380|379.5|380|379.5|380|379.5|1686
1721297660000|2024-07-18 10:14:20|||||||||1000
1721297680000|2024-07-18 10:14:40|||||||||770
1721297700000|2024-07-18 10:15:00|381.3|379.7|381.3|379.7|381.3|379.7|381.3|379.7|1153
1721297710000|2024-07-18 10:15:10|381.2|379.9|380.9|380|381.2|380|380|379.9|898
1721297720000|2024-07-18 10:15:20|||||||||51
1721297740000|2024-07-18 10:15:40|||||||||114
1721297810000|2024-07-18 10:16:50||380.1||380.1||380.1||380.1|0
1721297830000|2024-07-18 10:17:10||380.2||380.2||380.2||380.2|59
1721297860000|2024-07-18 10:17:40|||||||||64
1721297880000|2024-07-18 10:18:00|380.8||380.8||380.8||380.8||5
1721297920000|2024-07-18 10:18:40|380.5|380.3|380.8|380.3|380.8|380.3|380.5|380.3|17
1721297940000|2024-07-18 10:19:00|||||||||3
1721297960000|2024-07-18 10:19:20|||||||||603
1721297970000|2024-07-18 10:19:30|380.7|380.2|380.7|380.2|380.7|380.2|380.7|380.2|1486
1721297980000|2024-07-18 10:19:40||380.1||380.1||380.1||380.1|699
1721298020000|2024-07-18 10:20:20|||||||||100
1721298040000|2024-07-18 10:20:40|||||||||5000
1721298090000|2024-07-18 10:21:30|380.6|380|380.5|380|380.6|380|380.5|380|24
1721298120000|2024-07-18 10:22:00|380|379.6|380|379.6|380|379.6|380|379.6|21981
1721298130000|2024-07-18 10:22:10|379.8|379.5|379.8|379.5|379.8|379.5|379.8|379.5|575
1721298160000|2024-07-18 10:22:40|380.7|379.8|380.7|380|380.7|380|380|379.8|2295
1721298170000|2024-07-18 10:22:50||380.1||380.1||380.1||380.1|7
1721298190000|2024-07-18 10:23:10|||||||||18
1721298220000|2024-07-18 10:23:40|380.6||380.7||380.7||380.6||138
1721298300000|2024-07-18 10:25:00|||||||||55
1721298310000|2024-07-18 10:25:10|||||||||2628
1721298320000|2024-07-18 10:25:20|||||||||844
1721298380000|2024-07-18 10:26:20|||||||||541
1721298420000|2024-07-18 10:27:00||380.2||380.2||380.2||380.2|1077
1721298470000|2024-07-18 10:27:50|||||||||795
1721298480000|2024-07-18 10:28:00|381.5|380.5|381.5|380.5|381.5|380.5|381.5|380.5|230
1721298510000|2024-07-18 10:28:30||380.6||380.6||380.6||380.6|0
1721298570000|2024-07-18 10:29:30|||||||||3000
1721298600000|2024-07-18 10:30:00|||||||||3911
1721298630000|2024-07-18 10:30:30|381.3|380.5|382.3|381.4|382.3|381.4|381.3|380.5|1248
1721298640000|2024-07-18 10:30:40|382||382||382||382||0
1721298680000|2024-07-18 10:31:20|||||||||653
1721298690000|2024-07-18 10:31:30|||||||||1427
1721298710000|2024-07-18 10:31:50|382.3|381.5|382.9|381.7|382.9|381.7|382.3|381.5|4802
1721298720000|2024-07-18 10:32:00|383.1||383.1||383.1||383.1||584
1721298730000|2024-07-18 10:32:10|383||383||383||383||0
1721298760000|2024-07-18 10:32:40|382.9|381.8|382.9|381.8|382.9|381.8|382.9|381.8|0
1721298800000|2024-07-18 10:33:20|||||||||3100
1721298830000|2024-07-18 10:33:50|||||||||2601
1721298840000|2024-07-18 10:34:00|383.9|382.7|383.9|383|383.9|383|383.8|382.7|887
1721298860000|2024-07-18 10:34:20|383.8|383.1|383.8|383.1|383.8|383.1|383.8|383.1|704
1721298870000|2024-07-18 10:34:30|383.7|382.9|383.4|382.9|383.7|382.9|383.4|382.9|303
1721298880000|2024-07-18 10:34:40|||||||||383
1721298920000|2024-07-18 10:35:20||383||383||383||383|284
1721298940000|2024-07-18 10:35:40|||||||||252
1721298950000|2024-07-18 10:35:50|||||||||1000
1721298960000|2024-07-18 10:36:00|||||||||5520
1721298970000|2024-07-18 10:36:10|||||||||705
1721299010000|2024-07-18 10:36:50|||||||||50
1721299020000|2024-07-18 10:37:00|383.2|382.9|383.2|382.9|383.2|382.9|383.2|382.9|413
1721299030000|2024-07-18 10:37:10|382.9|382.5|382.5|382|382.9|382.5|382.5|382|1906
1721299040000|2024-07-18 10:37:20|382.4|382.1|382.5|382.1|382.5|382.1|382.4|381.9|1078
1721299070000|2024-07-18 10:37:50|382.4|381.9|382.4|381.9|382.4|381.9|382.4|381.9|737
1721299080000|2024-07-18 10:38:00|382.3||382.3||382.3||382.3||0
1721299090000|2024-07-18 10:38:10|382.4|382|382.5|382|382.5|382|382.4|382|511
1721299100000|2024-07-18 10:38:20||382.1||382.1||382.1||382.1|428
1721299110000|2024-07-18 10:38:30|382.8||382.8||382.8||382.8||771
1721299140000|2024-07-18 10:39:00|382.7||382.7||382.7||382.7||0
1721299160000|2024-07-18 10:39:20|382.8||382.8||382.8||382.8||0
1721299170000|2024-07-18 10:39:30|383.9|382.2|383.9|383|383.9|383|383.9|382.2|655
1721299180000|2024-07-18 10:39:40||382.9||382.9||382.9||382.9|0
1721299200000|2024-07-18 10:40:00|384|383|384|383.1|384|383.1|384|383|1813
1721299220000|2024-07-18 10:40:20|||||||||650
1721299230000|2024-07-18 10:40:30||383.2||383.1||383.2||383.1|500
1721299270000|2024-07-18 10:41:10|||||||||773
1721299310000|2024-07-18 10:41:50|||||||||600
1721299370000|2024-07-18 10:42:50|383.9|383.2|383.9|383.2|383.9|383.2|383.9|383.2|1500
1721299390000|2024-07-18 10:43:10|||||||||656
1721299520000|2024-07-18 10:45:20|||||||||13
1721299530000|2024-07-18 10:45:30||383.6||383.6||383.6||383.6|0
1721299540000|2024-07-18 10:45:40|384.4|383.8|384.7|383.9|384.7|383.9|384|383.8|449
1721299560000|2024-07-18 10:46:00|385||385||385||385||1800
1721299570000|2024-07-18 10:46:10|384|383.8|384|383.8|384|383.8|384|383.8|9
1721299580000|2024-07-18 10:46:20|384.6|383.6|384.5|383.6|384.6|383.7|383.9|383.6|530
1721299590000|2024-07-18 10:46:30|||||||||6308
1721299610000|2024-07-18 10:46:50|384.4|383.7|384.4|383.7|384.4|383.7|384.4|383.7|1
1721299630000|2024-07-18 10:47:10|384.3||384.3||384.3||384.3||6308
1721299650000|2024-07-18 10:47:30|||||||||1800
1721299660000|2024-07-18 10:47:40|384.2||384.2||384.2||384.2||0
1721299670000|2024-07-18 10:47:50|||||||||1394
1721299680000|2024-07-18 10:48:00|384.5|383.8|384.5|383.8|384.5|383.8|384.5|383.8|588
1721299690000|2024-07-18 10:48:10|384.4|383.7|384.4|383.7|384.4|383.7|384.4|383.7|0
1721299720000|2024-07-18 10:48:40||383.8||383.7||383.8||383.7|2
1721299730000|2024-07-18 10:48:50|||||||||11492
1721299750000|2024-07-18 10:49:10|384.5|383.8|384.5|383.8|384.5|383.8|384.5|383.8|3060
1721299770000|2024-07-18 10:49:30|384.4|383.9|385|384.3|385|384.3|384.4|383.9|612
1721299780000|2024-07-18 10:49:40|384.8|384.4|384.9|384.5|384.9|384.7|384.8|384.4|1984
1721299790000|2024-07-18 10:49:50|384.6|384.3|384.7|384.3|384.7|384.3|384.6|384.3|7531
1721299800000|2024-07-18 10:50:00|384.8||384.9||384.9||384.8||392
1721299810000|2024-07-18 10:50:10|384.8|384.4|384.7|384.3|384.8|384.4|384.7|384.3|206
1721299820000|2024-07-18 10:50:20|384.9|384.4|384.9|384.4|384.9|384.4|384.9|384.4|3024
1721299840000|2024-07-18 10:50:40|||||||||500
1721299870000|2024-07-18 10:51:10|||||||||1194
1721299880000|2024-07-18 10:51:20|||||||||258
1721299900000|2024-07-18 10:51:40|385|384.5|385.9|385.4|385.9|385.4|384.9|384.5|6426
1721299910000|2024-07-18 10:51:50|385.6|385.2|385.4|385.2|385.9|385.4|385.4|385.2|7027
1721299920000|2024-07-18 10:52:00|385.3|385|385.3|385.2|385.3|385.2|385.3|385|1549
1721299930000|2024-07-18 10:52:10|385.4|384.9|385.4|385.1|385.4|385.2|385.4|384.9|8701
1721299940000|2024-07-18 10:52:20||385||385||385||385|3376
1721299950000|2024-07-18 10:52:30|385.3|384.9|385.3|384.9|385.3|384.9|385.3|384.9|4057
1721299970000|2024-07-18 10:52:50||384.8||384.8||384.8||384.8|2446
1721299980000|2024-07-18 10:53:00|385.1||385||385.1||385||13193
1721299990000|2024-07-18 10:53:10|||||||||761
1721300000000|2024-07-18 10:53:20|385.3|384.9|385|384.7|385.3|385|385|384.7|1471
1721300010000|2024-07-18 10:53:30||384.8||384.7||384.8||384.7|2127
1721300030000|2024-07-18 10:53:50|||||||||448
1721300040000|2024-07-18 10:54:00|||||||||1391
1721300070000|2024-07-18 10:54:30|||||||||1250
1721300100000|2024-07-18 10:55:00|||||||||8570
1721300130000|2024-07-18 10:55:30|||||||||950
1721300150000|2024-07-18 10:55:50|||||||||1
1721300190000|2024-07-18 10:56:30|||||||||2500
1721300200000|2024-07-18 10:56:40|||||||||7302
1721300210000|2024-07-18 10:56:50||384.8||384.8||384.8||384.8|726
1721300220000|2024-07-18 10:57:00|385.4|385.1|385.8|385.1|386.2|385.5|385.4|385|4522
1721300230000|2024-07-18 10:57:10|385.7|385|385.6|385|385.7|385|385.6|385|136
1721300240000|2024-07-18 10:57:20|385.2|384.7|385.2|384.7|385.2|384.7|385|384.7|3334
1721300250000|2024-07-18 10:57:30|385|384.9|385.2|384.9|385.2|384.9|385|384.9|620
1721300260000|2024-07-18 10:57:40|||||||||5
1721300280000|2024-07-18 10:58:00|385.6|385|385.6|385.1|385.6|385.1|385.6|385|58
1721300290000|2024-07-18 10:58:10|385.8|385.4|385.8|385.4|385.8|385.4|385.8|385.4|720
1721300300000|2024-07-18 10:58:20||385.3||385.3||385.3||385.3|1
1721300310000|2024-07-18 10:58:30|385.5||385.5||385.5||385.5||927
1721300330000|2024-07-18 10:58:50|||||||||20
1721300360000|2024-07-18 10:59:20|||||||||1924
1721300380000|2024-07-18 10:59:40|||||||||210
1721300390000|2024-07-18 10:59:50|385.8||385.8||385.8||385.8||794
1721300410000|2024-07-18 11:00:10|||||||||973
1721300420000|2024-07-18 11:00:20|||||||||1
1721300450000|2024-07-18 11:00:50||385.4||385.4||385.4||385.4|2080
1721300460000|2024-07-18 11:01:00|386.5|385.6|386|385.6|386.5|385.6|386|385.6|1231
1721300470000|2024-07-18 11:01:10||385.7||385.7||385.7||385.7|0
1721300480000|2024-07-18 11:01:20|386.5|385.8|386.3|385.8|386.5|386.1|386.1|385.7|5729
1721300520000|2024-07-18 11:02:00||385.9||385.9||385.9||385.9|32
1721300550000|2024-07-18 11:02:30|387.5|386.7|387.5|386.8|387.5|386.8|387.5|386.7|2922
1721300570000|2024-07-18 11:02:50|||||||||1000
1721300580000|2024-07-18 11:03:00|387|386.5|387|386.5|387|386.5|387|386.5|2684
1721300590000|2024-07-18 11:03:10|387.3|386.7|387.5|386.8|387.5|386.8|387.3|386.7|4710
1721300600000|2024-07-18 11:03:20|387.1|386.7|387.1|386.7|387.1|386.7|387.1|386.7|307
1721300610000|2024-07-18 11:03:30|386.8|386.5|386.9|386.5|386.9|386.5|386.8|386.5|5
1721300620000|2024-07-18 11:03:40|387|386.7|387|386.5|387|386.8|387|386.5|1675
1721300650000|2024-07-18 11:04:10|||||||||170
1721300660000|2024-07-18 11:04:20|||||||||6500
1721300670000|2024-07-18 11:04:30|386.9||386.9||386.9||386.9||0
1721300700000|2024-07-18 11:05:00|385.8|385.3|385.8|385.3|385.8|385.3|385.8|385.3|513
1721300710000|2024-07-18 11:05:10|||||||||1344
1721300740000|2024-07-18 11:05:40|||||||||24
1721300750000|2024-07-18 11:05:50|||||||||1241
1721300760000|2024-07-18 11:06:00|||||||||1943
1721300770000|2024-07-18 11:06:10|385.6|385.2|385.6|385.2|385.6|385.2|385.6|385.2|331
1721300800000|2024-07-18 11:06:40|385.7||385.7||385.7||385.7||10
1721300810000|2024-07-18 11:06:50|385.8|384.3|384.7|384.3|385.8|384.3|384.7|384.3|114
1721300820000|2024-07-18 11:07:00|384.6|384|384.1|383.7|384.6|384|384.1|383.7|742
1721300850000|2024-07-18 11:07:30|384.6|384|384.5|383.8|384.6|384|384.5|383.8|52
1721300860000|2024-07-18 11:07:40|||||||||3000
1721300910000|2024-07-18 11:08:30|||||||||7795
1721300920000|2024-07-18 11:08:40|384.2|383.7|384.2|383.5|384.2|383.7|384.2|383.5|692
1721300930000|2024-07-18 11:08:50|||||||||5
1721300940000|2024-07-18 11:09:00|||||||||711
1721300960000|2024-07-18 11:09:20||383.6||383.6||383.6||383.6|224
1721300970000|2024-07-18 11:09:30|384.5||384.5||384.5||384.5||0
1721301000000|2024-07-18 11:10:00||383.7||383.8||383.8||383.7|1093
1721301030000|2024-07-18 11:10:30||383.9||383.9||383.9||383.9|807
1721301060000|2024-07-18 11:11:00|||||||||7800
1721301070000|2024-07-18 11:11:10|384.4||384.3||384.4||384.3||49
1721301090000|2024-07-18 11:11:30|||||||||14
1721301100000|2024-07-18 11:11:40|384.1|383.6|384.3|383.6|384.3|383.6|384.1|383.6|114
1721301140000|2024-07-18 11:12:20|||||||||757
1721301170000|2024-07-18 11:12:50|384.8|383.9|385.3|384.3|385.3|384.3|384.8|383.9|1680
1721301190000|2024-07-18 11:13:10||384.4||384.4||384.4||384.4|41
1721301200000|2024-07-18 11:13:20|386.4|385.1|386.4|385.2|386.4|385.2|386.4|385.1|431
1721301210000|2024-07-18 11:13:30|||||||||2900
1721301230000|2024-07-18 11:13:50|||||||||102
1721301240000|2024-07-18 11:14:00|||||||||10000
1721301250000|2024-07-18 11:14:10|||||||||50
1721301260000|2024-07-18 11:14:20|||||||||110
1721301280000|2024-07-18 11:14:40||385.3||385.3||385.3||385.3|5
1721301310000|2024-07-18 11:15:10|||||||||900
1721301320000|2024-07-18 11:15:20||385.4||385.4||385.4||385.4|5
1721301360000|2024-07-18 11:16:00||385.5||385.5||385.5||385.5|0
1721301370000|2024-07-18 11:16:10||385.6||385.6||385.6||385.6|0
1721301390000|2024-07-18 11:16:30|||||||||1153
1721301430000|2024-07-18 11:17:10|385.5|385.1|385.5|385.1|385.5|385.1|385.5|385.1|583
1721301440000|2024-07-18 11:17:20|386.4|385.5|386.4|385.6|386.4|385.6|386.4|385.5|32
1721301480000|2024-07-18 11:18:00|||||||||64
1721301490000|2024-07-18 11:18:10|||||||||1500
1721301510000|2024-07-18 11:18:30|||||||||127
1721301520000|2024-07-18 11:18:40|386.3||386.3||386.3||386.2||210
1721301530000|2024-07-18 11:18:50|||||||||515
1721301540000|2024-07-18 11:19:00|||||||||200
1721301550000|2024-07-18 11:19:10|||||||||2500
1721301590000|2024-07-18 11:19:50|386.2||386.2||386.2||386.2||916
1721301600000|2024-07-18 11:20:00||385.7||385.7||385.7||385.7|0
1721301610000|2024-07-18 11:20:10|||||||||2708
1721301620000|2024-07-18 11:20:20|386|385.6|386|385.6|386|385.6|386|385.6|371
1721301630000|2024-07-18 11:20:30|386.3|385.7|387|386.3|387|386.3|386.3|385.7|1127
1721301650000|2024-07-18 11:20:50|387.4|386.4|387.4|386.4|387.4|386.4|387.4|386.4|561
1721301710000|2024-07-18 11:21:50|||||||||5034
1721301720000|2024-07-18 11:22:00|||||||||5
1721301770000|2024-07-18 11:22:50|387.3|386.6|387.3|386.6|387.3|386.6|387.3|386.6|3360
1721301780000|2024-07-18 11:23:00|||||||||5250
1721301790000|2024-07-18 11:23:10|387.4|386.8|387.4|386.8|387.4|386.8|387.4|386.8|2996
1721301830000|2024-07-18 11:23:50|387.3||387.3||387.3||387.3||200
1721301850000|2024-07-18 11:24:10|387.4||387.4||387.4||387.4||0
1721301860000|2024-07-18 11:24:20|||||||||2568
1721301960000|2024-07-18 11:26:00|||||||||220
1721302010000|2024-07-18 11:26:50|387.3||387.3||387.3||387.3||2243
1721302040000|2024-07-18 11:27:20|||||||||260
1721302050000|2024-07-18 11:27:30|||||||||1093
1721302080000|2024-07-18 11:28:00|||||||||10393
1721302100000|2024-07-18 11:28:20|387.9|387.1|387.9|387.2|387.9|387.2|387.8|387.1|2692
1721302110000|2024-07-18 11:28:30|||||||||5000
1721302140000|2024-07-18 11:29:00|387.8||387.8||387.8||387.8||813
1721302160000|2024-07-18 11:29:20|||||||||12
1721302170000|2024-07-18 11:29:30|||||||||3
1721302200000|2024-07-18 11:30:00|||||||||2
1721302220000|2024-07-18 11:30:20|||||||||5501
1721302230000|2024-07-18 11:30:30|||||||||1250
1721302240000|2024-07-18 11:30:40|||||||||4880
1721302270000|2024-07-18 11:31:10|||||||||1852
1721302350000|2024-07-18 11:32:30|||||||||1289
1721302360000|2024-07-18 11:32:40|388.7|387.7|388.7|387.7|388.7|387.7|388.7|387.7|4014
1721302370000|2024-07-18 11:32:50|389|388|389.3|388.1|389.3|388.1|389|388|551
1721302400000|2024-07-18 11:33:20|389.6|388.4|389.6|388.8|389.6|388.8|389|388.4|5381
1721302410000|2024-07-18 11:33:30|390|388.9|390|389.2|390|389.2|390|388.9|200
1721302420000|2024-07-18 11:33:40||389.3||389.3||389.4||389.3|1331
1721302440000|2024-07-18 11:34:00|389.9||389.9||389.9||389.9||1040
1721302460000|2024-07-18 11:34:20|390||390||390||390||0
1721302510000|2024-07-18 11:35:10|389.9|389.4|389.9|389.4|389.9|389.4|389.9|389.4|126
1721302540000|2024-07-18 11:35:40|||||||||500
1721302570000|2024-07-18 11:36:10|||||||||5000
1721302600000|2024-07-18 11:36:40|389.8|389.2|389.8|389.4|389.8|389.4|389.2|388.8|11120
1721302620000|2024-07-18 11:37:00|390|389.5|390|389.7|390|389.9|389.9|389.4|4495
1721302630000|2024-07-18 11:37:10||389.8||389.9||389.9||389.8|4102
1721302640000|2024-07-18 11:37:20|390.8|389.8|390.7|390.1|390.8|390.2|390.7|389.8|7218
1721302650000|2024-07-18 11:37:30|390.6|389.9|390.2|389.8|390.6|389.9|390.2|389.6|1659
1721302660000|2024-07-18 11:37:40|389.4|388.5|388.6|388|389.4|388.5|388.6|387.9|1407
1721302670000|2024-07-18 11:37:50|388.4|387.7|388.4|387.8|388.4|387.8|388.4|387.7|20350
1721302680000|2024-07-18 11:38:00|388.1|387.7|388.1|387.7|388.1|387.7|388.1|387.7|4102
1721302700000|2024-07-18 11:38:20|388.4||388.4||388.4||388.4||0
1721302710000|2024-07-18 11:38:30|388.3||388.3||388.3||388.3||980
1721302740000|2024-07-18 11:39:00|388.2||388.2||388.2||388.2||4663
1721302750000|2024-07-18 11:39:10|||||||||5158
1721302790000|2024-07-18 11:39:50|||||||||2
1721302800000|2024-07-18 11:40:00|388.1|387.8|388.2|387.8|388.2|387.8|388.1|387.8|1
1721302810000|2024-07-18 11:40:10|388.1|387.7|388.1|387.7|388.1|387.7|388.1|387.7|1604
1721302830000|2024-07-18 11:40:30|||||||||707
1721302840000|2024-07-18 11:40:40|388||388||388||388||17
1721302860000|2024-07-18 11:41:00|||||||||68
1721302870000|2024-07-18 11:41:10|388.1|387.5|388.1|387.5|388.1|387.5|388.1|387.5|870
1721302880000|2024-07-18 11:41:20|387.9|387.7|387.8|387.7|387.9|387.7|387.8|387.7|0
1721302910000|2024-07-18 11:41:50|387.7|387.5|387.8|387.5|387.8|387.5|387.7|387.4|32601
1721302930000|2024-07-18 11:42:10|387.7|387.3|387.7|387.5|387.7|387.5|387.5|387.3|5417
1721302940000|2024-07-18 11:42:20|387.8|387.4|387.7|387.4|387.8|387.4|387.7|387.4|0
1721302950000|2024-07-18 11:42:30|387.6|387.3|387.6|387.3|387.6|387.3|387.6|387.3|3946
1721302960000|2024-07-18 11:42:40|387.7|387|387.5|387|387.7|387|387.5|387|1676
1721302970000|2024-07-18 11:42:50|387.3|386.9|387.2|386.9|387.3|386.9|387.2|386.9|211
1721303000000|2024-07-18 11:43:20|387.6|387|387.6|387|387.6|387|387.6|387|1830
1721303010000|2024-07-18 11:43:30|||||||||600
1721303020000|2024-07-18 11:43:40|||||||||697
1721303030000|2024-07-18 11:43:50|||||||||6
1721303040000|2024-07-18 11:44:00|||||||||23
1721303050000|2024-07-18 11:44:10|387.5||387.5||387.5||387.5||3112
1721303110000|2024-07-18 11:45:10|387.4||387.5||387.5||387.4||327
1721303120000|2024-07-18 11:45:20|||||||||20
1721303150000|2024-07-18 11:45:50|388|387.4|387.9|387.4|388|387.4|387.9|387.4|627
1721303160000|2024-07-18 11:46:00|||||||||1952
1721303170000|2024-07-18 11:46:10|388.4|387.5|388.8|387.7|388.8|387.7|388.4|387.5|3092
1721303190000|2024-07-18 11:46:30|389.6|388.5|389.5|388.6|389.6|388.6|389.5|388.5|428
1721303210000|2024-07-18 11:46:50|389.3|388.7|389.3|388.7|389.3|388.7|389.3|388.7|1292
1721303220000|2024-07-18 11:47:00|389.2||389.3||389.3||389.2||1038
1721303240000|2024-07-18 11:47:20||388.8||388.8||388.8||388.8|0
1721303250000|2024-07-18 11:47:30||389||389.1||389.1||389|1050
1721303260000|2024-07-18 11:47:40|389.2|388.8|388.6|388.3|389.2|388.8|388.6|388.3|2590
1721303290000|2024-07-18 11:48:10|388.4|388.4|389.1|388.4|389.1|388.4|388.4|388.4|765
1721303300000|2024-07-18 11:48:20|||||||||698
1721303310000|2024-07-18 11:48:30|||||||||20
1721303320000|2024-07-18 11:48:40|||||||||2061
1721303340000|2024-07-18 11:49:00|389||389||389||389||0
1721303370000|2024-07-18 11:49:30|389.5|388.5|389.4|388.7|389.5|388.7|389.4|388.5|250
1721303400000|2024-07-18 11:50:00|||||||||12
1721303410000|2024-07-18 11:50:10|||||||||3000
1721303420000|2024-07-18 11:50:20|||||||||200
1721303440000|2024-07-18 11:50:40||388.8||388.8||388.8||388.8|0
1721303460000|2024-07-18 11:51:00||388.9||388.9||388.9||388.9|9257
1721303490000|2024-07-18 11:51:30|||||||||7
1721303500000|2024-07-18 11:51:40|389.6|389|389.6|389.2|389.6|389.2|389.6|389|1017
1721303540000|2024-07-18 11:52:20|389|388.5|389|388.5|389|388.5|389|388.5|10463
1721303550000|2024-07-18 11:52:30|388.6|388.2|388.9|388.1|389|388.3|388.6|388.1|57
1721303560000|2024-07-18 11:52:40||388.2||388.2||388.2||388.2|0
1721303570000|2024-07-18 11:52:50|||||||||154
1721303590000|2024-07-18 11:53:10|||||||||130
1721303640000|2024-07-18 11:54:00|389||389||389||389||0
1721303650000|2024-07-18 11:54:10|||||||||10563
1721303660000|2024-07-18 11:54:20|389.6|388.3|389.1|388.4|389.6|389.1|389.1|388.3|2263
1721303670000|2024-07-18 11:54:30|||||||||1000
1721303680000|2024-07-18 11:54:40|389||388.9||389||388.9||5
1721303690000|2024-07-18 11:54:50|389||389||389||389||40
1721303700000|2024-07-18 11:55:00|||||||||4
1721303720000|2024-07-18 11:55:20||388.5||388.5||388.5||388.5|0
1721303730000|2024-07-18 11:55:30|389.1||389.2||389.2||389.1||0
1721303750000|2024-07-18 11:55:50|||||||||2054
1721303780000|2024-07-18 11:56:20|389.1||389.1||389.1||389.1||0
1721303790000|2024-07-18 11:56:30|389.2||389.2||389.2||389.2||0
1721303800000|2024-07-18 11:56:40|389.5|388.8|389.5|388.9|389.5|388.9|389.5|388.8|76
1721303820000|2024-07-18 11:57:00|||||||||20
1721303900000|2024-07-18 11:58:20|||||||||416
1721303950000|2024-07-18 11:59:10||389||389||389||389|1000
1721303980000|2024-07-18 11:59:40|||||||||259
1721304020000|2024-07-18 12:00:20|||||||||1000
1721304070000|2024-07-18 12:01:10|389.3|388.9|389.3|388.9|389.3|388.9|389.3|388.9|210
1721304110000|2024-07-18 12:01:50|389.9|389.7|389.5|389.2|389.9|389.7|389.5|389.1|71083
1721304120000|2024-07-18 12:02:00|389.8||389.7||389.8||389.7||300
1721304170000|2024-07-18 12:02:50|||||||||2739
1721304210000|2024-07-18 12:03:30|389.6||389.6||389.6||389.6||3340
1721304220000|2024-07-18 12:03:40|389.5|388.9|389.1|388.8|389.5|388.9|389.1|388.8|3065
1721304230000|2024-07-18 12:03:50|389.6|388.9|389.5|388.9|389.6|388.9|389.5|388.9|2662
1721304250000|2024-07-18 12:04:10|||||||||100
1721304290000|2024-07-18 12:04:50||389||388.9||389||388.9|483
1721304310000|2024-07-18 12:05:10|389.4||389.4||389.4||389.4||0
1721304340000|2024-07-18 12:05:40|389.5||389.5||389.5||389.5||0
1721304370000|2024-07-18 12:06:10|||||||||469
1721304380000|2024-07-18 12:06:20|388.5|388.2|387.2|386.3|388.5|388.2|387.2|386.3|10488
1721304390000|2024-07-18 12:06:30|387|385|386.1|385.2|387|385.2|386.1|385|2155
1721304400000|2024-07-18 12:06:40|386.6|385.3|386.6|385.7|386.6|385.7|386.6|385.3|1015
1721304410000|2024-07-18 12:06:50||385.8||385.8||385.8||385.8|20
1721304440000|2024-07-18 12:07:20|386.5|384.9|385.3|385|386.5|385|385.2|384.9|1618
1721304450000|2024-07-18 12:07:30|385.8|385.1|385.8|385.1|385.8|385.1|385.8|385.1|1030
1721304460000|2024-07-18 12:07:40|386.1|385.2|386|385.2|386.4|385.2|386|385.2|1134
1721304470000|2024-07-18 12:07:50|386.2||386.2||386.2||386.2||0
1721304490000|2024-07-18 12:08:10|||||||||250
1721304520000|2024-07-18 12:08:40|||||||||391
1721304540000|2024-07-18 12:09:00|||||||||1
1721304550000|2024-07-18 12:09:10||385.3||385.3||385.3||385.3|0
1721304560000|2024-07-18 12:09:20|||||||||259
1721304570000|2024-07-18 12:09:30|||||||||4663
1721304600000|2024-07-18 12:10:00|||||||||1000
1721304630000|2024-07-18 12:10:30|||||||||650
1721304700000|2024-07-18 12:11:40|386.1|385.4|386.1|385.2|386.1|385.4|386|385.2|465
1721304710000|2024-07-18 12:11:50|386.4|385.3|386.4|385.5|386.4|385.5|386.4|385.3|796
1721304720000|2024-07-18 12:12:00|386.8||386.7||386.8||386.7||0
1721304730000|2024-07-18 12:12:10||385.6||385.6||385.6||385.6|0
1721304770000|2024-07-18 12:12:50||385.5||385.6||385.6||385.5|0
1721304780000|2024-07-18 12:13:00||385.5||385.6||385.6||385.5|0
1721304790000|2024-07-18 12:13:10|386.5||386.5||386.5||386.5||0
1721304840000|2024-07-18 12:14:00|||||||||3512
1721304850000|2024-07-18 12:14:10|||||||||1818
1721304860000|2024-07-18 12:14:20|388|386.3|388|386.5|388|386.5|388|386.3|698
1721304870000|2024-07-18 12:14:30|387.9||387.9||387.9||387.8||0
1721304890000|2024-07-18 12:14:50||386.6||386.6||386.6||386.6|0
1721304950000|2024-07-18 12:15:50|||||||||30
1721304960000|2024-07-18 12:16:00|387.8||387.8||387.8||387.8||13
1721304970000|2024-07-18 12:16:10||386.7||386.7||386.7||386.7|2025
1721304980000|2024-07-18 12:16:20|||||||||100
1721305000000|2024-07-18 12:16:40|||||||||100
1721305020000|2024-07-18 12:17:00|387.7|386.8|387.7|386.8|387.7|386.8|387.7|386.8|340
1721305030000|2024-07-18 12:17:10||386.9||387||387||386.9|248
1721305060000|2024-07-18 12:17:40|387.9|387.1|388.7|387.6|388.9|387.6|387.9|387.1|684
1721305070000|2024-07-18 12:17:50|388.9||388.9||388.9||388.9||9000
1721305080000|2024-07-18 12:18:00|389|387.7|388.9|387.8|389|387.8|388.9|387.7|2240
1721305100000|2024-07-18 12:18:20|388.2|387.5|388.2|387.5|388.2|387.5|388.2|387.5|346
1721305110000|2024-07-18 12:18:30|||||||||971
1721305120000|2024-07-18 12:18:40|||||||||3294
1721305130000|2024-07-18 12:18:50||387.6||387.6||387.6||387.6|9
1721305140000|2024-07-18 12:19:00||387.7||387.7||387.7||387.7|0
1721305150000|2024-07-18 12:19:10|388.1||388.1||388.1||388.1||526
1721305160000|2024-07-18 12:19:20|388.2||388.2||388.2||388.2||0
1721305180000|2024-07-18 12:19:40|388.1||388.1||388.1||388.1||221
1721305200000|2024-07-18 12:20:00|||||||||1000
1721305230000|2024-07-18 12:20:30|||||||||100
1721305250000|2024-07-18 12:20:50|387.8|387.4|387.9|387.4|387.9|387.4|387.8|387.4|3151
1721305290000|2024-07-18 12:21:30||387.3||387.4||387.4||387.3|627
1721305300000|2024-07-18 12:21:40|||||||||1325
1721305320000|2024-07-18 12:22:00|||||||||1630
1721305330000|2024-07-18 12:22:10|||||||||154
1721305360000|2024-07-18 12:22:40|||||||||553
1721305400000|2024-07-18 12:23:20|||||||||285
1721305410000|2024-07-18 12:23:30|388.1|387.6|388.1|387.6|388.1|387.6|388.1|387.6|738
1721305430000|2024-07-18 12:23:50|||||||||133
1721305440000|2024-07-18 12:24:00||387.7||387.7||387.7||387.7|3333
1721305450000|2024-07-18 12:24:10|388.2|387.9|388.6|388.1|388.6|388.1|388.2|387.9|1207
1721305470000|2024-07-18 12:24:30||388.2||388.2||388.2||388.2|0
1721305490000|2024-07-18 12:24:50||388.3||388.3||388.3||388.3|0
1721305500000|2024-07-18 12:25:00|388.9||388.9||388.9||388.9||428
1721305510000|2024-07-18 12:25:10||388.4||388.4||388.4||388.4|0
1721305520000|2024-07-18 12:25:20|||||||||300
1721305540000|2024-07-18 12:25:40|388.6|388.3|388.6|388.3|388.6|388.3|388.6|388.3|209
1721305550000|2024-07-18 12:25:50||388.2||388.2||388.2||388.2|769
1721305560000|2024-07-18 12:26:00|||||||||2561
1721305570000|2024-07-18 12:26:10|388.5|388|387.7|386.9|388.5|388|387.7|386.9|704
1721305580000|2024-07-18 12:26:20||387||387||387||387|0
1721305610000|2024-07-18 12:26:50|386.9|386.4|386.9|386.5|386.9|386.5|386.9|386.4|1124
1721305640000|2024-07-18 12:27:20|387.1||387.1||387.1||387.1||1485
1721305650000|2024-07-18 12:27:30|386.9|386.6|386.9|386.6|386.9|386.6|386.9|386.6|0
1721305670000|2024-07-18 12:27:50|387.5||387.5||387.5||387.5||1731
1721305730000|2024-07-18 12:28:50|||||||||134
1721305740000|2024-07-18 12:29:00|||||||||296
1721305760000|2024-07-18 12:29:20|||||||||10
1721305790000|2024-07-18 12:29:50||386.7||386.7||386.7||386.7|0
1721305800000|2024-07-18 12:30:00|389.4|387.2|389.4|387.4|389.4|387.4|389.4|387.2|698
1721305820000|2024-07-18 12:30:20|389.2|387.5|389.2|387.6|389.2|387.6|389.2|387.5|0
1721305830000|2024-07-18 12:30:30|389.4|387.7|389.4|387.7|389.4|387.7|389.4|387.7|1521
1721305840000|2024-07-18 12:30:40|||||||||420
1721305850000|2024-07-18 12:30:50|||||||||211
1721305860000|2024-07-18 12:31:00|||||||||1924
1721305870000|2024-07-18 12:31:10|||||||||472
1721305920000|2024-07-18 12:32:00|||||||||2044
1721305930000|2024-07-18 12:32:10|389.3|387.9|389.3|387.9|389.3|387.9|389.3|387.9|267
1721305940000|2024-07-18 12:32:20||388||388||388||388|40
1721305950000|2024-07-18 12:32:30|||||||||750
1721305960000|2024-07-18 12:32:40||388.1||388.1||388.1||388.1|3150
1721305980000|2024-07-18 12:33:00|||||||||261
1721305990000|2024-07-18 12:33:10|||||||||549
1721306000000|2024-07-18 12:33:20|||||||||1315
1721306010000|2024-07-18 12:33:30||388.2||388.2||388.2||388.2|353
1721306030000|2024-07-18 12:33:50|||||||||5
1721306040000|2024-07-18 12:34:00||388.3||388.3||388.3||388.3|0
1721306050000|2024-07-18 12:34:10|389.4|388.4|389.4|388.4|389.4|388.4|389.4|388.4|0
1721306060000|2024-07-18 12:34:20|389.9|388.5|389.9|388.5|389.9|388.5|389.9|388.5|0
1721306100000|2024-07-18 12:35:00|389.7||389.7||389.7||389.7||218
1721306110000|2024-07-18 12:35:10||388.6||388.6||388.6||388.6|0
1721306120000|2024-07-18 12:35:20|||||||||350
1721306150000|2024-07-18 12:35:50|389.6|388.7|389.6|388.7|389.6|388.7|389.6|388.7|684
1721306160000|2024-07-18 12:36:00|389.5|388.8|389.5|388.8|389.5|388.8|389.5|388.8|0
1721306170000|2024-07-18 12:36:10|||||||||720
1721306190000|2024-07-18 12:36:30|389.3|388.7|390|389.2|390|389.2|389.3|388.7|1090
1721306200000|2024-07-18 12:36:40|389.8||389.8||389.8||389.8||0
1721306210000|2024-07-18 12:36:50|389.7||389.7||389.7||389.7||865
1721306220000|2024-07-18 12:37:00|389.8||389.8||389.8||389.8||0
1721306260000|2024-07-18 12:37:40|||||||||350
1721306270000|2024-07-18 12:37:50|||||||||2
1721306280000|2024-07-18 12:38:00|388.8|388.6|388.9|388.6|388.9|388.6|388.8|388.6|1027
1721306290000|2024-07-18 12:38:10|389||388.9||389||388.9||0
1721306320000|2024-07-18 12:38:40|388.6|388.4|389.6|388.8|389.6|388.8|388.6|388.4|871
1721306350000|2024-07-18 12:39:10|||||||||258
1721306400000|2024-07-18 12:40:00|||||||||2
1721306410000|2024-07-18 12:40:10||389||389.2||389.2||389|1180
1721306420000|2024-07-18 12:40:20|||||||||1200
1721306470000|2024-07-18 12:41:10|||||||||150
1721306490000|2024-07-18 12:41:30|389.2|388.8|388.9|388.2|389.2|388.8|388.9|388.2|45927
1721306510000|2024-07-18 12:41:50|388.2|387.8|388.2|387.8|388.2|387.8|388.2|387.8|1518
1721306520000|2024-07-18 12:42:00|||||||||1321
1721306530000|2024-07-18 12:42:10|388.6|387.9|388.6|387.9|388.6|387.9|388.6|387.9|362
1721306540000|2024-07-18 12:42:20|||||||||261
1721306550000|2024-07-18 12:42:30||388||388.1||388.1||388|254
1721306560000|2024-07-18 12:42:40|388.8|388.3|388.8|388.2|388.8|388.3|388.8|388.2|1356
1721306630000|2024-07-18 12:43:50|388.9|388.3|388.9|388.3|388.9|388.3|388.9|388.3|0
1721306640000|2024-07-18 12:44:00|||||||||430
1721306660000|2024-07-18 12:44:20|388.8||388.8||388.8||388.8||680
1721306690000|2024-07-18 12:44:50|388.6||388.8||388.8||388.6||634
1721306700000|2024-07-18 12:45:00||388.4||388.4||388.4||388.4|0
1721306730000|2024-07-18 12:45:30|388.7||388.7||388.7||388.7||719
1721306740000|2024-07-18 12:45:40|388.8||388.8||388.8||388.8||133
1721306760000|2024-07-18 12:46:00|388.7|387.9|387.6|387|388.7|387.9|387.6|387|4196
1721306770000|2024-07-18 12:46:10|||||||||491
1721306810000|2024-07-18 12:46:50|387.5||387.1||387.5||387.1||509
1721306820000|2024-07-18 12:47:00|387|386.6|387|386.4|387|386.6|386.9|386.4|526
1721306840000|2024-07-18 12:47:20|||||||||819
1721306890000|2024-07-18 12:48:10|||||||||156
1721306910000|2024-07-18 12:48:30|386.9|386.1|386.8|386.2|387|386.2|386.7|386.1|2091
1721306970000|2024-07-18 12:49:30||386.3||386.4||386.4||386.3|939
1721306990000|2024-07-18 12:49:50|386.7||386.7||386.7||386.7||0
1721307000000|2024-07-18 12:50:00|||||||||167
1721307040000|2024-07-18 12:50:40|387.2|386.7|387.6|386.9|387.6|386.9|387.2|386.7|1267
1721307050000|2024-07-18 12:50:50||387||387||387||387|25
1721307060000|2024-07-18 12:51:00||387.1||387.1||387.1||387.1|0
1721307080000|2024-07-18 12:51:20||387.2||387.2||387.2||387.2|0
1721307100000|2024-07-18 12:51:40|387.5|387.1|387.6|387.1|387.6|387.1|387.5|387.1|177
1721307140000|2024-07-18 12:52:20|||||||||1000
1721307150000|2024-07-18 12:52:30|||||||||52
1721307170000|2024-07-18 12:52:50|||||||||4200
1721307190000|2024-07-18 12:53:10|||||||||902
1721307200000|2024-07-18 12:53:20|387.5||387.6||387.6||387.5||631
1721307220000|2024-07-18 12:53:40|||||||||10986
1721307250000|2024-07-18 12:54:10|||||||||632
1721307270000|2024-07-18 12:54:30||387.2||387.2||387.2||387.2|0
1721307280000|2024-07-18 12:54:40|||||||||491
1721307320000|2024-07-18 12:55:20|||||||||343
1721307340000|2024-07-18 12:55:40|||||||||1340
1721307360000|2024-07-18 12:56:00|||||||||751
1721307370000|2024-07-18 12:56:10|||||||||6
1721307390000|2024-07-18 12:56:30|||||||||496
1721307410000|2024-07-18 12:56:50|||||||||130
1721307450000|2024-07-18 12:57:30|387.5|387.3|387.5|387.3|387.5|387.3|387.5|387.3|2
1721307460000|2024-07-18 12:57:40||387.2||387.2||387.2||387.2|200
1721307470000|2024-07-18 12:57:50||387.3||387.3||387.3||387.3|0
1721307490000|2024-07-18 12:58:10|||||||||637
1721307500000|2024-07-18 12:58:20|||||||||431
1721307540000|2024-07-18 12:59:00|387.6||387.6||387.6||387.6||3
1721307550000|2024-07-18 12:59:10|||||||||485
1721307570000|2024-07-18 12:59:30|387.8|387.4|387.7|387.2|387.8|387.5|387.4|387.1|1024
1721307580000|2024-07-18 12:59:40||387.3||387.3||387.3||387.3|0
1721307610000|2024-07-18 13:00:10|||||||||1376
1721307630000|2024-07-18 13:00:30|||||||||1900
1721307680000|2024-07-18 13:01:20|||||||||3593
1721307700000|2024-07-18 13:01:40|||||||||2000
1721307710000|2024-07-18 13:01:50|387|386.5|386.1|385.3|387|386.5|386.1|385.3|2148
1721307720000|2024-07-18 13:02:00|386|385.4|386|385.4|386|385.4|386|385.4|600
1721307730000|2024-07-18 13:02:10|||||||||699
1721307770000|2024-07-18 13:02:50|||||||||9000
1721307780000|2024-07-18 13:03:00|385.4|385.1|386|385.3|386|385.3|385.4|385.1|1397
1721307790000|2024-07-18 13:03:10|385.4|385.4|385.4|385.1|385.4|385.4|385.4|385.1|14587
1721307820000|2024-07-18 13:03:40||385.2||385.1||385.3||385.1|525
1721307830000|2024-07-18 13:03:50||385.2||385.2||385.2||385.2|0
1721307880000|2024-07-18 13:04:40|||||||||56
1721307910000|2024-07-18 13:05:10|||||||||412
1721307940000|2024-07-18 13:05:40|||||||||291
1721307990000|2024-07-18 13:06:30|||||||||3000
1721308010000|2024-07-18 13:06:50|386|385.3|386|385.3|386|385.3|386|385.3|233
1721308030000|2024-07-18 13:07:10|||||||||27
1721308050000|2024-07-18 13:07:30|||||||||2597
1721308070000|2024-07-18 13:07:50|385.9||385.9||385.9||385.9||360
1721308080000|2024-07-18 13:08:00|||||||||3923
1721308090000|2024-07-18 13:08:10|385.6|385.1|385.6|385.1|385.6|385.1|385.6|385.1|1631
1721308110000|2024-07-18 13:08:30|385.5||385.6||385.6||385.5||895
1721308140000|2024-07-18 13:09:00|||||||||3000
1721308150000|2024-07-18 13:09:10|||||||||1
1721308160000|2024-07-18 13:09:20|||||||||13
1721308180000|2024-07-18 13:09:40|||||||||88
1721308190000|2024-07-18 13:09:50||385.2||385.2||385.2||385.2|0
1721308240000|2024-07-18 13:10:40|||||||||1
1721308320000|2024-07-18 13:12:00|||||||||1528
1721308350000|2024-07-18 13:12:30|||||||||267
1721308360000|2024-07-18 13:12:40|385.5|385.1|385.5|385.1|385.5|385.1|385.5|385.1|535
1721308400000|2024-07-18 13:13:20||385.2||385.2||385.2||385.1|1144
1721308440000|2024-07-18 13:14:00|||||||||212
1721308450000|2024-07-18 13:14:10|385.4|385.1|385.4|385.1|385.4|385.1|385.4|385.1|1081
1721308460000|2024-07-18 13:14:20|||||||||35
1721308470000|2024-07-18 13:14:30|||||||||586
1721308480000|2024-07-18 13:14:40|||||||||219
1721308520000|2024-07-18 13:15:20|385.5||385.5||385.5||385.5||1023
1721308530000|2024-07-18 13:15:30|385.4|384.8|385.3|384.9|385.4|384.9|385.3|384.8|1006
1721308540000|2024-07-18 13:15:40|||||||||1072
1721308560000|2024-07-18 13:16:00|||||||||2939
1721308590000|2024-07-18 13:16:30|385|384.7|384.9|384.7|385|384.7|384.9|384.7|471
1721308600000|2024-07-18 13:16:40|||||||||16274
1721308610000|2024-07-18 13:16:50|385|384.8|385|384.8|385|384.8|385|384.8|823
1721308620000|2024-07-18 13:17:00|384.9|384.7|384.1|383.3|384.9|384.7|384.1|383.3|30646
1721308630000|2024-07-18 13:17:10|384.2||384.1||384.2||384.1||2877
1721308650000|2024-07-18 13:17:30|383.5|383.1|383.5|383.1|383.5|383.1|383.5|383.1|912
1721308660000|2024-07-18 13:17:40|383.7||383.5||383.8||383.5||2833
1721308670000|2024-07-18 13:17:50|||||||||787
1721308680000|2024-07-18 13:18:00|||||||||370
1721308710000|2024-07-18 13:18:30|383|382.9|383|382.6|383|382.9|383|382.6|5928
1721308720000|2024-07-18 13:18:40|||||||||6115
1721308730000|2024-07-18 13:18:50||382.7||382.7||382.7||382.7|4692
1721308740000|2024-07-18 13:19:00|383.4|382.9|384.6|383.9|384.7|383.9|383.4|382.9|2109
1721308750000|2024-07-18 13:19:10|384|383.6|383.9|383.6|384|383.6|383.9|383.6|419
1721308770000|2024-07-18 13:19:30|384||384||384||384||0
1721308800000|2024-07-18 13:20:00||383.7||383.7||383.7||383.7|3
1721308810000|2024-07-18 13:20:10|384.6|383.9|384.6|384.2|384.6|384.2|384.6|383.9|2000
1721308820000|2024-07-18 13:20:20||384.3||384.3||384.3||384.3|0
1721308860000|2024-07-18 13:21:00|385|384.6|385|384.6|385|384.6|385|384.6|172
1721308870000|2024-07-18 13:21:10|||||||||5784
1721308890000|2024-07-18 13:21:30|||||||||362
1721308910000|2024-07-18 13:21:50||384.7||384.7||384.7||384.7|2000
1721308920000|2024-07-18 13:22:00|385.7|385|385.7|385|385.7|385|385.7|385|1477
1721308930000|2024-07-18 13:22:10|386.3|385.1|386.3|385.4|386.3|385.4|386.3|385.1|1041
1721308940000|2024-07-18 13:22:20|386.2|385.5|386.2|385.5|386.2|385.5|386.2|385.5|1150
1721308950000|2024-07-18 13:22:30|386.3|385.6|385.9|385.4|386.3|385.6|385.9|385.4|454
1721308960000|2024-07-18 13:22:40|386||385.9||386||385.9||195
1721308970000|2024-07-18 13:22:50|385.8|385.2|385.8|385.2|385.8|385.2|385.8|385.2|497
1721308980000|2024-07-18 13:23:00|385.7|385|385.5|385|385.7|385|385.5|385|827
1721309000000|2024-07-18 13:23:20|385.4|384.8|385.3|384.8|385.4|384.8|385.3|384.8|967
1721309020000|2024-07-18 13:23:40|||||||||999
1721309050000|2024-07-18 13:24:10|||||||||500
1721309060000|2024-07-18 13:24:20|||||||||42
1721309150000|2024-07-18 13:25:50||384.9||384.9||384.9||384.9|129
1721309160000|2024-07-18 13:26:00|385.6|385.2|386.6|385.8|386.6|385.8|385.6|385.2|2709
1721309170000|2024-07-18 13:26:10|386.8|385.9|386.8|386.2|386.8|386.2|386.8|385.9|0
1721309180000|2024-07-18 13:26:20||386.3||386.3||386.3||386.3|0
1721309200000|2024-07-18 13:26:40|387.6|386.4|387.6|386.7|387.6|386.7|387.6|386.4|921
1721309210000|2024-07-18 13:26:50|387.8|386.9|387.8|387|387.8|387|387.8|386.9|310
1721309220000|2024-07-18 13:27:00|387.9|387.1|387.9|387.1|387.9|387.1|387.9|387.1|6
1721309240000|2024-07-18 13:27:20||387.2||387.2||387.2||387.2|2496
1721309270000|2024-07-18 13:27:50||387.3||387.3||387.3||387.3|0
1721309280000|2024-07-18 13:28:00||387.4||387.4||387.4||387.4|0
1721309290000|2024-07-18 13:28:10|||||||||7106
1721309300000|2024-07-18 13:28:20|387|386.6|387|386.2|387|386.6|386.8|386.2|2389
1721309340000|2024-07-18 13:29:00|||||||||52
1721309350000|2024-07-18 13:29:10|||||||||4000
1721309360000|2024-07-18 13:29:20|||||||||1498
1721309370000|2024-07-18 13:29:30|386.9|386.1|386.8|386.1|386.9|386.1|386.6|386.1|25
1721309410000|2024-07-18 13:30:10|||||||||1189
1721309430000|2024-07-18 13:30:30|386.7||386.7||386.7||386.7||1000
1721309450000|2024-07-18 13:30:50|386.8|386.2|386.8|386.3|386.8|386.3|386.8|386.2|634
1721309460000|2024-07-18 13:31:00|386.7|386.2|386.7|386.2|386.7|386.2|386.7|386.2|55
1721309470000|2024-07-18 13:31:10|386.5|386.1|386.8|386.2|386.8|386.2|386.5|386.1|523
1721309490000|2024-07-18 13:31:30|386.7||386.8||386.8||386.7||0
1721309520000|2024-07-18 13:32:00|||||||||273
1721309550000|2024-07-18 13:32:30|386.4|385.9|386.4|385.9|386.4|385.9|386.4|385.9|383
1721309560000|2024-07-18 13:32:40|386.6||386.7||386.7||386.6||2052
1721309580000|2024-07-18 13:33:00|||||||||113
1721309610000|2024-07-18 13:33:30|386.6|386|386.7|386|386.7|386|386.6|386|1312
1721309620000|2024-07-18 13:33:40|386.6||386.6||386.6||386.6||2441
1721309640000|2024-07-18 13:34:00|||||||||2040
1721309650000|2024-07-18 13:34:10|||||||||55
1721309680000|2024-07-18 13:34:40|||||||||1400
1721309690000|2024-07-18 13:34:50|386.5|385.9|386.3|385.9|386.5|385.9|386.3|385.9|2093
1721309700000|2024-07-18 13:35:00|385.7|385.5|385.6|385|385.7|385.5|385.4|385|1218
1721309710000|2024-07-18 13:35:10|385.7|385.1|385.7|385.1|385.7|385.1|385.7|385|370
1721309720000|2024-07-18 13:35:20|386|385.2|385.9|385.2|386|385.4|385.9|385.2|713
1721309730000|2024-07-18 13:35:30|386||386||386||386||0
1721309740000|2024-07-18 13:35:40|386.1|385.5|386.1|385.5|386.1|385.5|386.1|385.5|699
1721309750000|2024-07-18 13:35:50|||||||||14
1721309760000|2024-07-18 13:36:00|386.3|385.7|386.3|385.7|386.3|385.7|386.3|385.7|2679
1721309780000|2024-07-18 13:36:20|||||||||559
1721309810000|2024-07-18 13:36:50|||||||||213
1721309820000|2024-07-18 13:37:00||385.8||385.8||385.8||385.8|78
1721309830000|2024-07-18 13:37:10|||||||||28
1721309840000|2024-07-18 13:37:20|386.7|385.9|386.7|385.9|386.7|385.9|386.7|385.9|2
1721309850000|2024-07-18 13:37:30|||||||||137
1721309910000|2024-07-18 13:38:30|386.6|386|386.3|385.7|386.6|386|385.9|385.7|2502
1721309920000|2024-07-18 13:38:40|386.2||386.2||386.2||386.2||212
1721310010000|2024-07-18 13:40:10|||||||||133
1721310050000|2024-07-18 13:40:50|385.8|385.2|385.8|385.2|385.8|385.2|385.8|385.2|1453
1721310150000|2024-07-18 13:42:30|386.1|385.3|386|385.6|386.1|385.6|386|385.3|2074
1721310160000|2024-07-18 13:42:40|386.1||386.1||386.1||386.1||0
1721310180000|2024-07-18 13:43:00|386|385.4|385.8|385.4|386|385.4|385.8|385.4|53
1721310250000|2024-07-18 13:44:10|385.5|385|385.5|385.1|385.5|385.1|385.5|385|628
1721310270000|2024-07-18 13:44:30|||||||||145
1721310280000|2024-07-18 13:44:40|385.4|384.8|385.2|384.8|385.4|384.8|385.2|384.8|677
1721310300000|2024-07-18 13:45:00|||||||||654
1721310320000|2024-07-18 13:45:20|||||||||488
1721310350000|2024-07-18 13:45:50|385.1|385.2|385.9|385.5|385.9|385.5|385.1|385.2|1389
1721310360000|2024-07-18 13:46:00|386.2|385.7|386.3|385.7|386.3|385.7|386.2|385.7|122
1721310370000|2024-07-18 13:46:10|||||||||4812
1721310390000|2024-07-18 13:46:30|386|385.5|386|385.5|386|385.5|386|385.5|296
1721310400000|2024-07-18 13:46:40|||||||||463
1721310410000|2024-07-18 13:46:50|385.9||385.9||385.9||385.9||267
1721310440000|2024-07-18 13:47:20|||||||||123
1721310470000|2024-07-18 13:47:50|||||||||446
1721310490000|2024-07-18 13:48:10|385.7|385.2|385.6|385.2|385.7|385.2|385.6|385.2|271
1721310500000|2024-07-18 13:48:20||385.3||385.3||385.3||385.3|0
1721310510000|2024-07-18 13:48:30|386|385.4|386|385.6|386|385.7|386|385.4|499
1721310520000|2024-07-18 13:48:40|385.7|385.3|385.5|385.1|385.7|385.3|385.5|385.1|728
1721310540000|2024-07-18 13:49:00|||||||||1986
1721310560000|2024-07-18 13:49:20|||||||||54
1721310580000|2024-07-18 13:49:40|385.6|385.3|385.6|385.3|385.6|385.3|385.6|385.3|937
1721310590000|2024-07-18 13:49:50|386|385.4|386|385.4|386|385.4|386|385.4|22
1721310620000|2024-07-18 13:50:20|385.9||385.9||385.9||385.9||338
1721310630000|2024-07-18 13:50:30|386|385.5|386|385.5|386|385.5|386|385.5|656
1721310640000|2024-07-18 13:50:40|||||||||143
1721310650000|2024-07-18 13:50:50|385.8||385.8||385.8||385.8||11250
1721310660000|2024-07-18 13:51:00|||||||||5593
1721310670000|2024-07-18 13:51:10|385.7||385.7||385.7||385.7||383
1721310680000|2024-07-18 13:51:20|||||||||120
1721310720000|2024-07-18 13:52:00|385.8|385.6|385.8|385.5|385.8|385.6|385.8|385.5|1022
1721310740000|2024-07-18 13:52:20|||||||||25
1721310760000|2024-07-18 13:52:40|386.1|385.6|386.3|385.8|386.3|385.8|386|385.6|2501
1721310770000|2024-07-18 13:52:50|386.4||386.4||386.4||386.4||0
1721310790000|2024-07-18 13:53:10|||||||||2020
1721310800000|2024-07-18 13:53:20|386.5|385.9|386.5|385.9|386.5|385.9|386.5|385.9|0
1721310810000|2024-07-18 13:53:30|||||||||582
1721310820000|2024-07-18 13:53:40|386.4|385.8|386.3|385.8|386.4|385.8|386.3|385.8|213
1721310850000|2024-07-18 13:54:10||385.9||385.9||385.9||385.9|0
1721310860000|2024-07-18 13:54:20||386||386||386||386|0
1721310880000|2024-07-18 13:54:40|386.4||386.4||386.4||386.4||14
1721310890000|2024-07-18 13:54:50|386.2|385.8|386.2|385.8|386.2|385.8|386.2|385.8|171
1721310910000|2024-07-18 13:55:10|386|385.7|385.7|385.4|386|385.7|385.7|385.4|2221
1721310930000|2024-07-18 13:55:30|386|385.6|386|385.6|386|385.6|386|385.6|9720
1721310940000|2024-07-18 13:55:40||385.7||385.6||385.7||385.6|5258
1721310950000|2024-07-18 13:55:50|385.9|385.4|386|385.4|386|385.4|385.9|385.4|242
1721310970000|2024-07-18 13:56:10|385.9|385.5|385.9|385.5|385.9|385.5|385.9|385.5|262
1721310980000|2024-07-18 13:56:20||385.4||385.4||385.4||385.4|0
1721310990000|2024-07-18 13:56:30||385.5||385.5||385.5||385.5|5607
1721311000000|2024-07-18 13:56:40|385.2|385|385.5|385|385.5|385|385.2|384.9|2417
1721311020000|2024-07-18 13:57:00|385.4||385.5||385.5||385.4||1
1721311030000|2024-07-18 13:57:10|||||||||1250
1721311050000|2024-07-18 13:57:30|||||||||1900
1721311060000|2024-07-18 13:57:40|385.4||385.4||385.4||385.4||0
1721311070000|2024-07-18 13:57:50|||||||||899
1721311080000|2024-07-18 13:58:00|||||||||2265
1721311090000|2024-07-18 13:58:10|385.1|384.7|385.1|384.7|385.1|384.7|385.1|384.7|577
1721311140000|2024-07-18 13:59:00|||||||||923
1721311150000|2024-07-18 13:59:10|||||||||17
1721311180000|2024-07-18 13:59:40|||||||||500
1721311190000|2024-07-18 13:59:50|||||||||155
1721311230000|2024-07-18 14:00:30|||||||||256
1721311240000|2024-07-18 14:00:40|||||||||500
1721311250000|2024-07-18 14:00:50|||||||||7792
1721311270000|2024-07-18 14:01:10|384.6|384.5|384.5|384|384.6|384.5|384.2|383.9|4909
1721311280000|2024-07-18 14:01:20||383.9||383.8||383.9||383.8|50
1721311290000|2024-07-18 14:01:30||383.9||383.9||384||383.9|0
1721311320000|2024-07-18 14:02:00||384||384||384||384|0
1721311330000|2024-07-18 14:02:10|384.7|384.3|385.5|384.9|385.5|384.9|384.7|384.3|1190
1721311340000|2024-07-18 14:02:20||385||385||385||385|0
1721311350000|2024-07-18 14:02:30||385.1||385.1||385.1||385.1|1000
1721311380000|2024-07-18 14:03:00|385.4|384.9|385.4|385|385.5|385|385.4|384.9|3674
1721311390000|2024-07-18 14:03:10|385.5|385.3|385.4|385|385.5|385.3|385.3|385|1347
1721311400000|2024-07-18 14:03:20|385.5||385.3||385.5||385.3||656
1721311410000|2024-07-18 14:03:30|385.1|384.8|384.7|384.3|385.1|384.8|384.7|384.3|2990
1721311420000|2024-07-18 14:03:40|385.1|384.5|385.3|384.7|385.3|384.7|385.1|384.5|13
1721311440000|2024-07-18 14:04:00||384.8||384.9||384.9||384.8|0
1721311470000|2024-07-18 14:04:30|||||||||1664
1721311480000|2024-07-18 14:04:40|385.2|384.7|385.3|384.7|385.3|384.7|385.2|384.7|1807
1721311490000|2024-07-18 14:04:50|||||||||1291
1721311520000|2024-07-18 14:05:20|||||||||253
1721311530000|2024-07-18 14:05:30||384.8||384.8||384.8||384.8|0
1721311560000|2024-07-18 14:06:00|384.9|384.7|385.3|384.7|385.3|384.7|384.9|384.7|9849
1721311580000|2024-07-18 14:06:20|||||||||1926
1721311600000|2024-07-18 14:06:40||384.8||384.8||384.8||384.8|4
1721311610000|2024-07-18 14:06:50|||||||||568
1721311630000|2024-07-18 14:07:10|385.2|384.7|385.1|384.7|385.2|384.7|385.1|384.7|32
1721311640000|2024-07-18 14:07:20|384.9|384.6|385.1|384.6|385.1|384.6|384.9|384.6|172
1721311650000|2024-07-18 14:07:30|385.3|384.7|385.3|384.8|385.3|384.8|385.3|384.7|570
1721311690000|2024-07-18 14:08:10||384.9||384.9||384.9||384.9|0
1721311720000|2024-07-18 14:08:40|||||||||2648
1721311760000|2024-07-18 14:09:20||385||385||385||385|1692
1721311790000|2024-07-18 14:09:50|386.1|385.5|386|385.5|386.1|385.5|386|385.5|1462
1721311800000|2024-07-18 14:10:00||385.6||385.6||385.6||385.6|210
1721311810000|2024-07-18 14:10:10|385.8|385.7|385.8|385.4|385.8|385.7|385.8|385.4|492
1721311820000|2024-07-18 14:10:20|385.9|385.5|385.9|385.5|385.9|385.5|385.9|385.5|0
1721311840000|2024-07-18 14:10:40|||||||||223
1721311870000|2024-07-18 14:11:10|||||||||1075
1721311880000|2024-07-18 14:11:20|385.7|385.3|385.2|384.9|385.7|385.4|385.2|384.9|1418
1721311890000|2024-07-18 14:11:30|385.1|384.7|385.3|384.7|385.3|384.7|385.1|384.7|171
1721311900000|2024-07-18 14:11:40|385.2||385.2||385.2||385.2||0
1721311920000|2024-07-18 14:12:00|||||||||5000
1721311930000|2024-07-18 14:12:10|384.9|384.6|384.7|384.4|384.9|384.6|384.5|384.4|3179
1721311940000|2024-07-18 14:12:20|384.8|384.5|385.3|384.8|385.3|384.8|384.8|384.5|1510
1721311950000|2024-07-18 14:12:30|385.5|385|385.5|384.9|385.5|385|385.4|384.9|563
1721311960000|2024-07-18 14:12:40||385||385.1||385.1||385|8
1721311970000|2024-07-18 14:12:50||385.2||385.2||385.2||385.2|0
1721311990000|2024-07-18 14:13:10|386|385.5|386.1|385.7|386.1|385.7|386|385.5|967
1721312010000|2024-07-18 14:13:30||385.8||385.8||385.8||385.8|1131
1721312030000|2024-07-18 14:13:50|||||||||1319
1721312070000|2024-07-18 14:14:30|386.6|385.9|386.6|386.1|386.6|386.1|386.6|385.9|382
1721312080000|2024-07-18 14:14:40|||||||||640
1721312090000|2024-07-18 14:14:50|386.5|385.9|386.4|385.9|386.5|385.9|386.4|385.9|689
1721312100000|2024-07-18 14:15:00|386.5|386|386.6|386|386.6|386|386.5|386|0
1721312110000|2024-07-18 14:15:10|||||||||565
1721312120000|2024-07-18 14:15:20|386.7|386.1|386.8|386.1|386.8|386.1|386.7|386.1|100
1721312130000|2024-07-18 14:15:30|||||||||140
1721312170000|2024-07-18 14:16:10|||||||||5184
1721312180000|2024-07-18 14:16:20|386.7|386.2|386.7|386.2|386.7|386.2|386.6|386.2|372
1721312190000|2024-07-18 14:16:30|||||||||500
1721312210000|2024-07-18 14:16:50|386.8|386.3|386.8|386.2|386.8|386.3|386.8|386.2|233
1721312230000|2024-07-18 14:17:10|386.4|385.9|386.4|385.9|386.4|385.9|386.4|385.9|608
1721312240000|2024-07-18 14:17:20||386||386||386||386|0
1721312290000|2024-07-18 14:18:10|386.7|386.2|386.7|386.1|386.7|386.2|386.7|386.1|1295
1721312300000|2024-07-18 14:18:20|386.6|386|386.6|386.1|386.6|386.1|386.6|386|520
1721312350000|2024-07-18 14:19:10|386.7|386.2|386.7|386.2|386.7|386.2|386.7|386.2|855
1721312360000|2024-07-18 14:19:20|||||||||176
1721312370000|2024-07-18 14:19:30||386.3||386.4||386.4||386.3|4825
1721312380000|2024-07-18 14:19:40|||||||||2
1721312390000|2024-07-18 14:19:50|||||||||455
1721312460000|2024-07-18 14:21:00|||||||||2000
1721312470000|2024-07-18 14:21:10|386.6|386.3|386.7|386.2|386.7|386.3|386.6|386.2|2328
1721312480000|2024-07-18 14:21:20|||||||||2587
1721312500000|2024-07-18 14:21:40|||||||||500
1721312540000|2024-07-18 14:22:20||386.3||386.3||386.3||386.3|0
1721312550000|2024-07-18 14:22:30||386.4||386.4||386.4||386.4|0
1721312590000|2024-07-18 14:23:10||386.6||386.4||386.6||386.3|2069
1721312600000|2024-07-18 14:23:20|386.4|386.2|386.1|386|386.4|386.2|386.1|386|4538
1721312610000|2024-07-18 14:23:30|||||||||1219
1721312630000|2024-07-18 14:23:50||385.9||385.9||385.9||385.9|18
1721312660000|2024-07-18 14:24:20|386.4|386|386.4|386|386.4|386|386.4|386|4460
1721312670000|2024-07-18 14:24:30|||||||||4069
1721312700000|2024-07-18 14:25:00||386.1||386.1||386.1||386.1|0
1721312710000|2024-07-18 14:25:10||386.2||386.2||386.2||386.2|8357
1721312720000|2024-07-18 14:25:20||386.1||386.1||386.1||386.1|1296
1721312730000|2024-07-18 14:25:30|386.1|385.8|386.1|385.8|386.1|385.8|385.9|385.8|1542
1721312740000|2024-07-18 14:25:40|386||386||386||386||0
1721312750000|2024-07-18 14:25:50|386.1|385.9|386.1|385.6|386.1|385.9|386.1|385.6|1207
1721312780000|2024-07-18 14:26:20||385.7||385.7||385.7||385.7|0
1721312800000|2024-07-18 14:26:40|386.4|386|386.4|386.1|386.4|386.1|386.4|386|6421
1721312850000|2024-07-18 14:27:30|386.7|386.3|386.7|386.2|386.7|386.3|386.7|386.2|171
1721312880000|2024-07-18 14:28:00|386.6|386|386.6|386|386.6|386|386.4|386|200
1721312890000|2024-07-18 14:28:10|386.4|386.1|386.4|386|386.4|386.1|386.4|386|556
1721312900000|2024-07-18 14:28:20||386.1||386.1||386.1||386.1|0
1721312910000|2024-07-18 14:28:30|386.7|386.2|386.7|386.3|386.7|386.3|386.7|386.2|110
1721312920000|2024-07-18 14:28:40|386.6|386.2|386.7|386.3|386.7|386.3|386.6|386.2|228
1721312930000|2024-07-18 14:28:50|||||||||2619
1721312940000|2024-07-18 14:29:00|||||||||1079
1721312950000|2024-07-18 14:29:10|||||||||104
1721312960000|2024-07-18 14:29:20|||||||||4
1721312970000|2024-07-18 14:29:30|386.8|386.6|387|386.7|387|386.8|386.8|386.6|2361
1721312980000|2024-07-18 14:29:40||386.8||386.8||386.8||386.8|944
1721313000000|2024-07-18 14:30:00|387.6|387|387.6|387|387.6|387|387.6|387|1724
1721313010000|2024-07-18 14:30:10|387.9|387.1|387.9|387.3|387.9|387.3|387.9|387.1|2892
1721313030000|2024-07-18 14:30:30|||||||||104
1721313080000|2024-07-18 14:31:20|387.4|387.1|387.4|387.2|387.4|387.2|387.4|387.1|1939
1721313100000|2024-07-18 14:31:40|387.5|387.4|387.5|387.2|387.5|387.4|387.5|387.2|862
1721313110000|2024-07-18 14:31:50|387.4|387.1|387.4|387.1|387.4|387.1|387.4|387.1|2205
1721313120000|2024-07-18 14:32:00|387.2|386.8|387.1|386.7|387.2|386.8|387|386.7|3275
1721313130000|2024-07-18 14:32:10|387|386.4|387|386.4|387|386.4|386.9|386.4|2111
1721313140000|2024-07-18 14:32:20|387.1|386.5|387.1|386.5|387.1|386.5|387.1|386.5|34
1721313150000|2024-07-18 14:32:30||386.6||386.7||386.7||386.6|0
1721313170000|2024-07-18 14:32:50|387.4|386.8|387.7|387.4|387.7|387.4|387.4|386.8|2127
1721313180000|2024-07-18 14:33:00|||||||||1900
1721313190000|2024-07-18 14:33:10|387.6|387.6|387.7|387.3|387.7|387.6|387.6|387.3|2719
1721313200000|2024-07-18 14:33:20|||||||||200
1721313210000|2024-07-18 14:33:30||387.4||387.4||387.4||387.4|2197
1721313220000|2024-07-18 14:33:40|||||||||50
1721313250000|2024-07-18 14:34:10|388.3|387.5|388.3|387.8|388.3|387.8|388.3|387.5|400
1721313260000|2024-07-18 14:34:20|388.4||388.4||388.4||388.4||0
1721313270000|2024-07-18 14:34:30|387.7|387.9|387.7|387.4|387.7|387.9|387.7|387.4|2325
1721313280000|2024-07-18 14:34:40|387.5|387.3|387.7|387.3|387.7|387.3|387.5|387.3|976
1721313310000|2024-07-18 14:35:10|||||||||550
1721313400000|2024-07-18 14:36:40|||||||||300
1721313410000|2024-07-18 14:36:50|387.6|387|387.7|387.2|387.7|387.2|387.6|387|750
1721313430000|2024-07-18 14:37:10||387.3||387.3||387.3||387.3|0
1721313460000|2024-07-18 14:37:40|387.8|387.4|387.8|387.4|387.8|387.4|387.8|387.4|1990
1721313470000|2024-07-18 14:37:50|||||||||2581
1721313490000|2024-07-18 14:38:10||387.5||387.5||387.5||387.5|0
1721313510000|2024-07-18 14:38:30|387.7|387.3|387.4|387|387.7|387.3|387.4|387|1645
1721313520000|2024-07-18 14:38:40|387.2|386.8|387.2|386.8|387.2|386.8|387.2|386.8|224
1721313530000|2024-07-18 14:38:50|387.1|386.7|387.5|386.9|387.5|386.9|387.1|386.6|2069
1721313550000|2024-07-18 14:39:10||387||387.2||387.2||387|1878
1721313560000|2024-07-18 14:39:20|387.6|387.3|387.6|387.2|387.6|387.3|387.6|387.2|1045
1721313580000|2024-07-18 14:39:40|||||||||500
1721313600000|2024-07-18 14:40:00||387.3||387.3||387.3||387.3|19
1721313630000|2024-07-18 14:40:30|||||||||8221
1721313640000|2024-07-18 14:40:40|||||||||520
1721313670000|2024-07-18 14:41:10|||||||||34
1721313690000|2024-07-18 14:41:30|||||||||1045
1721313700000|2024-07-18 14:41:40|||||||||1045
1721313710000|2024-07-18 14:41:50|||||||||974
1721313730000|2024-07-18 14:42:10|||||||||133
1721313760000|2024-07-18 14:42:40|||||||||7771
1721313770000|2024-07-18 14:42:50||387.4||387.4||387.4||387.4|964
1721313780000|2024-07-18 14:43:00|388.5|387.5|388.5|388|388.5|388|388.5|387.5|591
1721313790000|2024-07-18 14:43:10|388.2|388.1|388.3|387.9|388.3|388.1|388.2|387.9|2073
1721313800000|2024-07-18 14:43:20|388.4|388|388.4|388|388.4|388|388.4|388|965
1721313810000|2024-07-18 14:43:30|388.1|387.9|388.1|387.7|388.1|387.9|387.9|387.7|1180
1721313820000|2024-07-18 14:43:40|||||||||14631
1721313830000|2024-07-18 14:43:50|387.7|387.4|387.8|387.6|387.8|387.6|387.7|387.4|1668
1721313840000|2024-07-18 14:44:00|388.1|387.7|388|387.6|388.1|387.7|388|387.6|1345
1721313850000|2024-07-18 14:44:10|||||||||56
1721313860000|2024-07-18 14:44:20|387.9|387.5|388|387.5|388|387.5|387.9|387.5|2838
1721313870000|2024-07-18 14:44:30||387.6||387.6||387.6||387.6|884
1721313900000|2024-07-18 14:45:00|||||||||517
1721313910000|2024-07-18 14:45:10|387.8|387.5|387.7|387.4|387.8|387.5|387.7|387.4|1045
1721313920000|2024-07-18 14:45:20||387.5||387.5||387.5||387.5|0
1721313940000|2024-07-18 14:45:40|||||||||130
1721313960000|2024-07-18 14:46:00|387.5|387.3|387.5|387.3|387.5|387.3|387.5|387.3|445
1721313980000|2024-07-18 14:46:20|||||||||300
1721314010000|2024-07-18 14:46:50|||||||||1429
1721314030000|2024-07-18 14:47:10|387.3|387.1|387.3|387.1|387.4|387.2|387.3|387.1|8336
1721314050000|2024-07-18 14:47:30|387.1|386.9|387.1|386.9|387.1|386.9|387.1|386.9|2592
1721314060000|2024-07-18 14:47:40|||||||||56
1721314080000|2024-07-18 14:48:00|||||||||1376
1721314090000|2024-07-18 14:48:10||386.8||386.8||386.8||386.8|3007
1721314100000|2024-07-18 14:48:20|||||||||848
1721314110000|2024-07-18 14:48:30|387||387||387||387||0
1721314120000|2024-07-18 14:48:40|387.1|386.9|387.5|387.2|387.5|387.2|387.1|386.9|2673
1721314160000|2024-07-18 14:49:20|||||||||260
1721314170000|2024-07-18 14:49:30|387.6|387.3|387.9|387.4|387.9|387.4|387.6|387.3|78
1721314180000|2024-07-18 14:49:40|388.1|387.5|388.1|387.5|388.1|387.5|388.1|387.5|2
1721314190000|2024-07-18 14:49:50|388.2|387.6|388.3|387.7|388.3|387.7|388.2|387.6|417
1721314210000|2024-07-18 14:50:10|387.9|387.6|387.9|387.6|387.9|387.6|387.9|387.6|1039
1721314240000|2024-07-18 14:50:40|388.3|387.8|388.3|387.8|388.3|387.8|388.3|387.8|579
1721314250000|2024-07-18 14:50:50||387.9||387.9||387.9||387.9|0
1721314270000|2024-07-18 14:51:10||388||388||388||388|0
1721314300000|2024-07-18 14:51:40|||||||||2100
1721314310000|2024-07-18 14:51:50|||||||||985
1721314330000|2024-07-18 14:52:10|388.2|388.1|388.2|388|388.2|388.1|388.2|388|240
1721314340000|2024-07-18 14:52:20|388.5||388.5||388.5||388.5||602
1721314350000|2024-07-18 14:52:30|388.4||388.4||388.4||388.4||680
1721314370000|2024-07-18 14:52:50|||||||||900
1721314380000|2024-07-18 14:53:00|388.5||388.4||388.5||388.4||1001
1721314400000|2024-07-18 14:53:20|||||||||4991
1721314410000|2024-07-18 14:53:30|388.3|387.9|388.1|387.7|388.3|387.9|387.9|387.7|1449
1721314420000|2024-07-18 14:53:40|388.4|387.8|388.4|387.9|388.4|387.9|388.4|387.8|1198
1721314430000|2024-07-18 14:53:50||388||388.1||388.1||388|855
1721314450000|2024-07-18 14:54:10|388.5|388.3|388.8|388.4|388.8|388.4|388.5|388.3|2500
1721314460000|2024-07-18 14:54:20|||||||||82
1721314480000|2024-07-18 14:54:40|||||||||2454
1721314510000|2024-07-18 14:55:10|||||||||1424
1721314540000|2024-07-18 14:55:40|389.1|388.6|389.1|388.6|389.1|388.6|389.1|388.6|1018
1721314570000|2024-07-18 14:56:10|||||||||2
1721314580000|2024-07-18 14:56:20|||||||||350
1721314600000|2024-07-18 14:56:40||388.7||388.8||388.8||388.7|668
1721314610000|2024-07-18 14:56:50|389.3|388.9|389.9|389.7|389.9|389.7|389.3|388.9|4134
1721314620000|2024-07-18 14:57:00|389.8|389.6|389.9|389.6|389.9|389.6|389.8|389.6|84
1721314630000|2024-07-18 14:57:10||389.7||389.6||389.7||389.6|456
1721314650000|2024-07-18 14:57:30|||||||||20
1721314660000|2024-07-18 14:57:40|||||||||220
1721314680000|2024-07-18 14:58:00|||||||||1000
1721314690000|2024-07-18 14:58:10|389.8|389.3|389.6|389.3|389.8|389.3|389.5|389.3|1889
1721314710000|2024-07-18 14:58:30|389.5||389.5||389.5||389.5||0
1721314740000|2024-07-18 14:59:00|389.2|389.1|389.1|388.8|389.2|389.1|389.1|388.7|1633
1721314760000|2024-07-18 14:59:20|||||||||11558
1721314770000|2024-07-18 14:59:30|389.3|389.1|389.6|389.2|389.6|389.2|389.3|389|2148
1721314780000|2024-07-18 14:59:40|389.5|389.3|389.9|389.6|389.9|389.6|389.5|389.3|3405
1721315100000|2024-07-18 15:05:00|392.8|391.8|393.2|392.9|393.9|393.2|392.8|391.8|9128
1721315110000|2024-07-18 15:05:10|393.4|393|393.6|393.5|393.9|393.5|393.4|393|2776
1721315120000|2024-07-18 15:05:20|393.3|393.2|393.3|392.9|393.3|393.2|393|392.8|3107
1721315130000|2024-07-18 15:05:30|||||||||3815
1721315140000|2024-07-18 15:05:40|||||||||10584
1721315150000|2024-07-18 15:05:50|393.2|392.7|392.1|391.8|393.2|392.7|392.1|391.8|5156
1721315160000|2024-07-18 15:06:00|||||||||955
1721315170000|2024-07-18 15:06:10|392.4|392|392.4|391.8|392.4|392|392.4|391.8|3161
1721315180000|2024-07-18 15:06:20|392.3|391.4|392.1|391.4|392.3|391.4|392.1|391.4|1592
1721315190000|2024-07-18 15:06:30|391.6|391|391.6|391.1|391.6|391.1|391.6|391|817
1721315200000|2024-07-18 15:06:40|391.7|391.4|391.7|391.4|391.7|391.4|391.7|391.4|449
1721315210000|2024-07-18 15:06:50|391.9|391.6|391.9|391.4|391.9|391.6|391.9|391.4|75
1721315220000|2024-07-18 15:07:00|||||||||8175
1721315230000|2024-07-18 15:07:10|||||||||1620
1721315240000|2024-07-18 15:07:20||391.5||391.5||391.5||391.5|26
1721315260000|2024-07-18 15:07:40|391.8|391.3|391.9|391.6|391.9|391.6|391.8|391.3|476
1721315270000|2024-07-18 15:07:50|392|391.7|392.1|391.8|392.1|391.8|392|391.6|3484
1721315280000|2024-07-18 15:08:00|392.2||392.2||392.2||392.2||3405
1721315290000|2024-07-18 15:08:10|392.4|392.2|393.3|392.6|393.3|392.6|392.4|392.2|948
1721315300000|2024-07-18 15:08:20|393|392.7|393|392.6|393|392.8|393|392.6|574
1721315320000|2024-07-18 15:08:40|||||||||1734
1721315330000|2024-07-18 15:08:50|392.9|392.5|392.8|392.5|392.9|392.5|392.8|392.5|7271
1721315340000|2024-07-18 15:09:00|393.2|392.8|393.1|392.5|393.2|392.8|392.8|392.5|1473
1721315350000|2024-07-18 15:09:10|393|392.4|392.8|392.5|393|392.5|392.8|392.4|1370
1721315360000|2024-07-18 15:09:20|392.7|391.8|392.2|391.8|392.7|391.8|392.2|391.8|1314
1721315380000|2024-07-18 15:09:40|||||||||20
1721315400000|2024-07-18 15:10:00|||||||||35
1721315410000|2024-07-18 15:10:10|||||||||500
1721315420000|2024-07-18 15:10:20|392.3|392|392.4|391.9|392.4|392|392.2|391.9|883
1721315430000|2024-07-18 15:10:30|||||||||95
1721315440000|2024-07-18 15:10:40|392.5|392.2|393|392.7|393|392.7|392.5|392.2|747
1721315450000|2024-07-18 15:10:50|393.1|392.8|393.7|393.1|393.7|393.1|393.1|392.8|900
1721315460000|2024-07-18 15:11:00|393.6||393.6||393.6||393.6||0
1721315470000|2024-07-18 15:11:10|393.5|393.2|393.6|393.3|393.6|393.3|393.5|393.2|927
1721315480000|2024-07-18 15:11:20||393.4||393.4||393.4||393.4|1235
1721315490000|2024-07-18 15:11:30|||||||||5000
1721315500000|2024-07-18 15:11:40|394|393.6|394.7|393.9|394.7|393.9|394|393.6|5996
1721315510000|2024-07-18 15:11:50|394.6|394|395|394.9|395|394.9|394.6|394|7965
1721315520000|2024-07-18 15:12:00|396|395.2|395.7|395.5|396|395.7|395.7|395.2|8977
1721315530000|2024-07-18 15:12:10|395.6|395.3|395.5|395.1|395.6|395.3|395.4|395.1|311
1721315540000|2024-07-18 15:12:20|395.8|395.3|395.8|395.3|395.8|395.3|395.8|395.3|20093
1721315550000|2024-07-18 15:12:30|396.3|395.8|397.3|396.4|397.3|396.4|396.3|395.8|1757
1721315560000|2024-07-18 15:12:40|397.1|396.6|397.1|396.7|397.1|396.7|397.1|396.6|814
1721315570000|2024-07-18 15:12:50|||||||||120
1721315580000|2024-07-18 15:13:00|396.9|396.8|396.7|396.6|397.1|396.8|396.7|396.6|5801
1721315590000|2024-07-18 15:13:10|396.6|396.5|397.3|396.9|397.3|396.9|396.6|396.5|8051
1721315600000|2024-07-18 15:13:20|397.1|397|397.3|396.9|397.3|397.1|397.1|396.8|2072
1721315610000|2024-07-18 15:13:30|397.4|397|397.2|396.9|397.4|397.2|397.2|396.9|7675
1721315620000|2024-07-18 15:13:40|397.3|397|397.2|396.9|397.3|397.1|397.2|396.8|2679
1721315630000|2024-07-18 15:13:50|397.3|397|397.4|397.1|397.4|397.1|397.3|397|10532
1721315640000|2024-07-18 15:14:00|||||||||1511
1721315650000|2024-07-18 15:14:10|397.3|397|397.4|397.1|397.4|397.2|397.3|397|2763
1721315660000|2024-07-18 15:14:20|||||||||3010
1721315670000|2024-07-18 15:14:30|397.3|397|397.3|397|397.3|397|397.3|397|5232
1721315680000|2024-07-18 15:14:40|397.2|397.1|397.4|397.1|397.4|397.1|397.2|397.1|20040
1721315690000|2024-07-18 15:14:50|398.4|397.7|399.2|398.7|399.3|398.7|398.4|397.7|3637
1721315700000|2024-07-18 15:15:00|399|398.6|398.5|398.1|399|398.6|398.5|398.1|12371
1721315710000|2024-07-18 15:15:10|398.3|397.9|398.5|398.1|398.5|398.1|398.3|397.9|2732
1721315720000|2024-07-18 15:15:20|398.3|397.9|398|397.5|398.3|397.9|397.8|397.5|3683
1721315730000|2024-07-18 15:15:30|398.4|398.1|398.4|398.1|398.4|398.3|398.4|398.1|11548
1721315740000|2024-07-18 15:15:40|398.9|398.3|398.7|398.6|399.1|398.6|398.7|398.3|8712
1721315750000|2024-07-18 15:15:50|398.9|398.5|398.8|398.4|398.9|398.5|398.7|398.3|1845
1721315760000|2024-07-18 15:16:00|398.5|398.5|398.2|398|398.5|398.5|398.2|398|21961
1721315770000|2024-07-18 15:16:10||397.9||397.9||397.9||397.9|3904
1721315780000|2024-07-18 15:16:20|398.5|398.1|398.5|398.1|398.5|398.1|398.5|398.1|1505
1721315790000|2024-07-18 15:16:30|398.3|398|398.3|398|398.4|398|398.3|398|1688
1721315800000|2024-07-18 15:16:40|398.2|397.9|398.1|397.9|398.2|397.9|398.1|397.9|3371
1721315810000|2024-07-18 15:16:50|398.3|398|398.3|398|398.3|398|398.3|398|998
1721315820000|2024-07-18 15:17:00|397.4|397.1|397.2|396.7|397.5|397.1|397.2|396.7|6714
1721315830000|2024-07-18 15:17:10|396.6|396.3|396.8|396.3|396.8|396.3|396.6|396.3|3373
1721315840000|2024-07-18 15:17:20|396.7|396.4|396.7|396.3|396.7|396.4|396.7|396.3|1127
1721315850000|2024-07-18 15:17:30|397|396.4|397|396.6|397|396.6|397|396.4|1124
1721315860000|2024-07-18 15:17:40|396.2|396.1|395.9|395.8|396.2|396.1|395.9|395.8|568
1721315870000|2024-07-18 15:17:50|396|395.6|396.3|395.9|396.3|395.9|396|395.6|2069
1721315890000|2024-07-18 15:18:10|||||||||3000
1721315900000|2024-07-18 15:18:20|||||||||2800
1721315930000|2024-07-18 15:18:50||396||396||396||396|0
1721315940000|2024-07-18 15:19:00|396|396.1|395.3|395|396|396.1|395.3|395|6122
1721315950000|2024-07-18 15:19:10|||||||||900
1721315960000|2024-07-18 15:19:20|395.2|394.9|395.2|394.9|395.2|394.9|395.2|394.9|691
1721315970000|2024-07-18 15:19:30|395.5|395.1|394.4|394.1|395.5|395.1|394.4|394.1|4367
1721315980000|2024-07-18 15:19:40|394.3|394|394.3|393.9|394.3|394.1|394.3|393.8|200
1721315990000|2024-07-18 15:19:50|394|393.8|394.3|393.9|394.3|393.9|394|393.8|4155
1721316000000|2024-07-18 15:20:00|394.2|394|394.2|393.9|394.2|394|394.2|393.9|6153
1721316010000|2024-07-18 15:20:10|394.4|394|394.4|394|394.4|394|394.4|394|852
1721316020000|2024-07-18 15:20:20|||||||||15136
1721316030000|2024-07-18 15:20:30|394.6|394.1|394.6|394.4|394.6|394.4|394.6|394.1|944
1721316040000|2024-07-18 15:20:40|394.9|394.5|394.4|394.1|394.9|394.5|394.4|394.1|1822
1721316050000|2024-07-18 15:20:50|394.2|394|394.2|393.9|394.2|394|394.2|393.9|6085
1721316060000|2024-07-18 15:21:00|||||||||786
1721316070000|2024-07-18 15:21:10|393|392.6|393|392.6|393|392.6|392.9|392.6|1243
1721316080000|2024-07-18 15:21:20||392.7||392.7||392.7||392.7|0
1721316090000|2024-07-18 15:21:30|393.7|392.8|393.6|393|393.7|393|393.6|392.8|671
1721316100000|2024-07-18 15:21:40|||||||||1
1721316130000|2024-07-18 15:22:10|||||||||547
1721316140000|2024-07-18 15:22:20|393|393.1|394|393.6|394|393.6|393|392.9|1896
1721316150000|2024-07-18 15:22:30|394.3|393.8|394.3|393.8|394.3|393.8|394.3|393.8|4751
1721316160000|2024-07-18 15:22:40|394.2|392.9|393|392.9|394.2|392.9|393|392.9|3042
1721316170000|2024-07-18 15:22:50|||||||||2154
1721316180000|2024-07-18 15:23:00|393.1|393|393.1|392.8|393.5|393.1|393.1|392.8|17451
1721316190000|2024-07-18 15:23:10|393.2|392.9|393.3|392.9|393.3|392.9|393.2|392.9|2319
1721316200000|2024-07-18 15:23:20|393.6|393.1|393.6|393.1|393.6|393.1|393.6|393.1|219
1721316210000|2024-07-18 15:23:30|393.7|393.2|393.8|393.2|393.8|393.2|393.7|393.2|1960
1721316220000|2024-07-18 15:23:40|394.2|393.3|394.5|394.1|394.5|394.1|394.2|393.3|722
1721316240000|2024-07-18 15:24:00|||||||||550
1721316250000|2024-07-18 15:24:10||394.2||394.2||394.2||394.2|5200
1721316260000|2024-07-18 15:24:20|||||||||7311
1721316270000|2024-07-18 15:24:30|||||||||10000
1721316290000|2024-07-18 15:24:50|394.6|394.3|394.6|394.3|394.6|394.3|394.6|394.3|857
1721316300000|2024-07-18 15:25:00|394.8|394.4|394.8|394.4|394.8|394.4|394.8|394.4|224
1721316310000|2024-07-18 15:25:10|395.2|394.9|395.2|394.9|395.2|394.9|395.2|394.9|676
1721316320000|2024-07-18 15:25:20|395.5|395.1|395.5|395.1|395.5|395.1|395.5|395.1|114
1721316330000|2024-07-18 15:25:30|||||||||316
1721316340000|2024-07-18 15:25:40|395.2|394.9|395.2|394.9|395.2|394.9|395.2|394.9|413
1721316350000|2024-07-18 15:25:50|395.5|395.1|395.8|395.2|395.8|395.2|395.5|395.1|2372
1721316360000|2024-07-18 15:26:00|||||||||1393
1721316370000|2024-07-18 15:26:10|395.6|393.9|394.1|393.5|395.6|393.9|393.4|392.8|780
1721316380000|2024-07-18 15:26:20|394.4|393.7|394.9|394.7|395.2|394.9|394.4|393.7|8261
1721316390000|2024-07-18 15:26:30|394.8|394.6|394.8|394.6|394.8|394.6|394.8|394.6|259
1721316400000|2024-07-18 15:26:40|395|394.7|394.9|394.6|395|394.8|394.9|394.6|933
1721316410000|2024-07-18 15:26:50|394.7|394.5|394.8|394.5|394.8|394.6|394.6|394.5|1725
1721316420000|2024-07-18 15:27:00|395|394.7|395|394.7|395|394.7|395|394.7|499
1721316430000|2024-07-18 15:27:10||394.8||394.8||394.8||394.8|39901
1721316440000|2024-07-18 15:27:20|||||||||37
1721316450000|2024-07-18 15:27:30|||||||||891
1721316460000|2024-07-18 15:27:40|394.8|394.7|394.8|394.5|394.8|394.7|394.7|394.5|6599
1721316470000|2024-07-18 15:27:50|||||||||2
1721316480000|2024-07-18 15:28:00|||||||||8983
1721316490000|2024-07-18 15:28:10|395|394.6|395|394.6|395|394.6|395|394.6|1949
1721316500000|2024-07-18 15:28:20||394.7||394.7||394.7||394.7|11200
1721316510000|2024-07-18 15:28:30|394.5|394.2|394.5|394.2|394.5|394.2|394.5|394.2|826
1721316520000|2024-07-18 15:28:40|||||||||1700
1721316530000|2024-07-18 15:28:50|||||||||4000
1721316540000|2024-07-18 15:29:00|394.2|394|394.2|393.9|394.2|394|393.7|393.2|2975
1721316550000|2024-07-18 15:29:10||393.8||393.8||393.8||393.8|0
1721316560000|2024-07-18 15:29:20||393.9||393.8||393.9||393.8|1768
1721316570000|2024-07-18 15:29:30|394.1|393.9|394|393.8|394.1|393.9|394|393.8|1862
1721316580000|2024-07-18 15:29:40|393.9||394.2||394.2||393.9||955
1721316590000|2024-07-18 15:29:50|394.5||395||395||394.5||895
1721372400000|2024-07-19 07:00:00|395.8|390.1|395|390.1|395.8|390.1|395|390.1|17
1721372410000|2024-07-19 07:00:10|||||||||238
1721372440000|2024-07-19 07:00:40|394.8||394.8||394.8||394.8||3
1721372450000|2024-07-19 07:00:50|395||394.4||395||394.4||0
1721372460000|2024-07-19 07:01:00|395.2||394.8||395.2||394.8||227
1721372470000|2024-07-19 07:01:10|394.4||394.4||394.4||394.4||156
1721372480000|2024-07-19 07:01:20|||||||||139
1721372490000|2024-07-19 07:01:30|||||||||1481
1721372530000|2024-07-19 07:02:10|||||||||1
1721372540000|2024-07-19 07:02:20|||||||||2978
1721372550000|2024-07-19 07:02:30|||||||||124
1721372560000|2024-07-19 07:02:40|||||||||385
1721372570000|2024-07-19 07:02:50|||||||||123
1721372580000|2024-07-19 07:03:00|||||||||3438
1721372600000|2024-07-19 07:03:20|||||||||88
1721372610000|2024-07-19 07:03:30|||||||||11
1721372630000|2024-07-19 07:03:50|||||||||280
1721372640000|2024-07-19 07:04:00|||||||||10158
1721372650000|2024-07-19 07:04:10|||||||||81
1721372660000|2024-07-19 07:04:20|394.2|384.4|387.8|382.9|394.2|384.4|387.8|382.8|2583
1721372670000|2024-07-19 07:04:30||383||383.3||383.3||383|0
1721372680000|2024-07-19 07:04:40|385|383.4|386.7|383.5|388.2|383.5|385|383.2|296
1721372690000|2024-07-19 07:04:50|386.5|383.6|384.8|382.9|387.6|383.6|384.8|382.9|806
1721372700000|2024-07-19 07:05:00|384.7|383.6|387.8|384.2|387.8|384.2|384.4|383.6|1969
1721372710000|2024-07-19 07:05:10|387.1||387.1||387.1||387.1||0
1721372720000|2024-07-19 07:05:20|387.7|384.3|387.7|384.6|387.7|384.6|387.7|384.3|3697
1721372730000|2024-07-19 07:05:30|388.1|384.7|388.1|384.9|388.1|384.9|388.1|384.7|0
1721372740000|2024-07-19 07:05:40||384.8||384.9||384.9||384.8|0
1721372750000|2024-07-19 07:05:50|||||||||647
1721372760000|2024-07-19 07:06:00||385||385.2||385.2||385|0
1721372800000|2024-07-19 07:06:40||385.3||385.3||385.3||385.3|0
1721372840000|2024-07-19 07:07:20||385.4||385.5||385.5||385.4|0
1721372870000|2024-07-19 07:07:50|||||||||10
1721372880000|2024-07-19 07:08:00|||||||||511
1721372900000|2024-07-19 07:08:20|||||||||1500
1721372910000|2024-07-19 07:08:30|388||387.8||388||387.8||0
1721372930000|2024-07-19 07:08:50|||||||||23
1721372970000|2024-07-19 07:09:30||385.6||385.6||385.6||385.6|1480
1721372980000|2024-07-19 07:09:40|||||||||150
1721373000000|2024-07-19 07:10:00||385.5||385.5||385.5||385.5|1000
1721373030000|2024-07-19 07:10:30||385.6||385.6||385.6||385.6|0
1721373150000|2024-07-19 07:12:30|387.6||387.6||387.6||387.6||28
1721373210000|2024-07-19 07:13:30|||||||||1362
1721373270000|2024-07-19 07:14:30|||||||||2572
1721373280000|2024-07-19 07:14:40|389.8|386.7|388.6|385.6|389.8|386.7|388.6|385.6|5209
1721373290000|2024-07-19 07:14:50|388.4|385.7|388|385.6|388.4|385.7|388|385.6|0
1721373300000|2024-07-19 07:15:00|388.2||388.2||388.2||388.2||0
1721373310000|2024-07-19 07:15:10|388.1||388.2||388.2||388||0
1721373320000|2024-07-19 07:15:20|388.3|385.7|388.1|385.6|388.3|385.7|388.1|385.6|0
1721373340000|2024-07-19 07:15:40|388.2||388.2||388.2||388.2||0
1721373420000|2024-07-19 07:17:00|388.5||388.5||388.5||388.5||250
1721373430000|2024-07-19 07:17:10|386|385.7|388.3|385.7|388.3|385.7|386|385.7|108
1721373440000|2024-07-19 07:17:20|388.5||388.5||388.5||388.5||0
1721373460000|2024-07-19 07:17:40||385.6||385.6||385.6||385.6|0
1721373470000|2024-07-19 07:17:50|388.2||388.2||388.2||388.2||0
1721373490000|2024-07-19 07:18:10|388.1||387.7||388.1||387.7||0
1721373530000|2024-07-19 07:18:50|387.8||387.8||387.8||387.8||0
1721373540000|2024-07-19 07:19:00|387.7|384|386.3|384|387.7|384|386.3|384|170
1721373550000|2024-07-19 07:19:10|386.2||386.2||386.2||386.1||0
1721373560000|2024-07-19 07:19:20|||||||||652
1721373580000|2024-07-19 07:19:40|386||386||386||386||0
1721373620000|2024-07-19 07:20:20|||||||||10000
1721373640000|2024-07-19 07:20:40|385.8|382.2|384.7|381.9|385.8|382.2|384.7|381.9|1339
1721373650000|2024-07-19 07:20:50||382||382||382||382|0
1721373670000|2024-07-19 07:21:10|||||||||640
1721373710000|2024-07-19 07:21:50|384.9||384.9||384.9||384.9||0
1721373730000|2024-07-19 07:22:10|||||||||5000
1721373750000|2024-07-19 07:22:30|||||||||20
1721373760000|2024-07-19 07:22:40|384||384.5||384.5||384||0
1721373770000|2024-07-19 07:22:50|384.7|382.1|384.5|382.1|384.7|382.1|384.5|382.1|0
1721373780000|2024-07-19 07:23:00|384||384||384||384||0
1721373820000|2024-07-19 07:23:40|384.5|382.7|384.5|382.8|384.5|382.8|384.5|382.7|53
1721373840000|2024-07-19 07:24:00|||||||||68
1721373930000|2024-07-19 07:25:30|385.3|383|385.3|383.1|385.4|383.1|385.3|383|1100
1721374120000|2024-07-19 07:28:40|||||||||267
1721374200000|2024-07-19 07:30:00|||||||||113
1721374210000|2024-07-19 07:30:10|||||||||312
1721374250000|2024-07-19 07:30:50||383.2||383.2||383.2||383.2|0
1721374270000|2024-07-19 07:31:10|||||||||2
1721374350000|2024-07-19 07:32:30|||||||||40
1721374380000|2024-07-19 07:33:00|||||||||26
1721374440000|2024-07-19 07:34:00|385.1|383.1|383.6|383.1|385.1|383.1|383.6|383.1|229
1721374450000|2024-07-19 07:34:10|383|381.3|383|381.3|383|381.3|383|381.3|183
1721374460000|2024-07-19 07:34:20|||||||||5000
1721374470000|2024-07-19 07:34:30|382.9|381.2|382.6|381.2|382.9|381.2|382.6|381.2|0
1721374490000|2024-07-19 07:34:50|||||||||201
1721374510000|2024-07-19 07:35:10|382.1|381.1|382.1|380.1|382.1|381.1|382.1|380.1|706
1721374520000|2024-07-19 07:35:20|||||||||21
1721374530000|2024-07-19 07:35:30|||||||||1500
1721374540000|2024-07-19 07:35:40||379.7||379.7||379.7||379.7|1842
1721374560000|2024-07-19 07:36:00|380.6|379.2|380.4|379.2|380.6|379.2|380.4|379.2|3
1721374580000|2024-07-19 07:36:20|379.9|378.8|379.6|377.9|379.9|378.8|379.6|377.9|2137
1721374590000|2024-07-19 07:36:30|379.5||379.5||379.5||379.5||0
1721374610000|2024-07-19 07:36:50|379.2||379.2||379.2||379.2||2
1721374620000|2024-07-19 07:37:00|||||||||305
1721374630000|2024-07-19 07:37:10|||||||||1127
1721374640000|2024-07-19 07:37:20|||||||||6258
1721374650000|2024-07-19 07:37:30|381.9|380.3|381.9|380.3|381.9|380.3|381.9|380.3|265
1721374660000|2024-07-19 07:37:40|381.8||381.8||381.8||381.8||3511
1721374680000|2024-07-19 07:38:00|381.4||381.3||381.4||381.3||686
1721374700000|2024-07-19 07:38:20|||||||||1983
1721374710000|2024-07-19 07:38:30|||||||||259
1721374750000|2024-07-19 07:39:10|381.6||381.8||381.8||381.6||0
1721374760000|2024-07-19 07:39:20|381.9||381.9||381.9||381.9||0
1721374820000|2024-07-19 07:40:20|||||||||9
1721374860000|2024-07-19 07:41:00|382.9|380.4|382.9|380.9|382.9|380.9|382.9|380.4|22
1721374870000|2024-07-19 07:41:10|||||||||280
1721374900000|2024-07-19 07:41:40|||||||||4073
1721374910000|2024-07-19 07:41:50|381.8||381.8||381.8||381.8||0
1721375010000|2024-07-19 07:43:30|||||||||32
1721375030000|2024-07-19 07:43:50|||||||||1607
1721375080000|2024-07-19 07:44:40|382.4|381.1|382.6|381.1|382.6|381.1|382.4|381.1|9
1721375160000|2024-07-19 07:46:00|383.3|381.2|383.3|381.4|383.3|381.4|383.3|381.2|183
1721375260000|2024-07-19 07:47:40|||||||||527
1721375320000|2024-07-19 07:48:40||381.5||381.6||381.6||381.5|1
1721375330000|2024-07-19 07:48:50|384.6|381.7|384.5|382.4|384.6|382.4|384.5|381.7|199
1721375340000|2024-07-19 07:49:00|||||||||4426
1721375360000|2024-07-19 07:49:20|||||||||26
1721375410000|2024-07-19 07:50:10|||||||||293
1721375440000|2024-07-19 07:50:40|||||||||1
1721375450000|2024-07-19 07:50:50|384.6||384.5||384.6||384.5||20
1721375490000|2024-07-19 07:51:30|||||||||1
1721375510000|2024-07-19 07:51:50|384.3||384.3||384.3||384.3||0
1721375530000|2024-07-19 07:52:10|384.1||384.1||384.1||384.1||0
1721375650000|2024-07-19 07:54:10|383.7|382.5|384.1|382.5|384.1|382.5|383.7|382.5|25
1721375670000|2024-07-19 07:54:30|385.5|382.6|385.4|383.4|385.5|383.4|385.4|382.6|300
1721375700000|2024-07-19 07:55:00|||||||||2000
1721375720000|2024-07-19 07:55:20|385.5||385.5||385.5||385.5||0
1721375740000|2024-07-19 07:55:40|385.6||385.6||385.6||385.6||0
1721375750000|2024-07-19 07:55:50|385.5||385.5||385.5||385.5||1273
1721375760000|2024-07-19 07:56:00|385.6||385.6||385.6||385.6||0
1721375780000|2024-07-19 07:56:20|385.5||385.5||385.5||385.5||700
1721375790000|2024-07-19 07:56:30|385.4||385.4||385.4||385.4||0
1721375870000|2024-07-19 07:57:50|||||||||258
1721375890000|2024-07-19 07:58:10|||||||||394
1721375900000|2024-07-19 07:58:20|384.3|382.2|384.2|382.2|384.3|382.2|384.2|382.2|801
1721375940000|2024-07-19 07:59:00|384||384||384||384||0
1721375950000|2024-07-19 07:59:10|383.9|382.8|383.9|382.1|383.9|382.8|383.9|382.1|448
1721375970000|2024-07-19 07:59:30|383.8|382.8|383.8|382.8|383.8|382.8|383.8|382.8|0
1721375980000|2024-07-19 07:59:40||382.1||382.1||382.1||382.1|0
1721375990000|2024-07-19 07:59:50|383.7|382.8|383.5|382.5|383.7|382.8|382.5|382|60
1721376000000|2024-07-19 08:00:00|383.4|382.4|383.4|381.9|383.4|382.4|383.4|381.9|0
1721376020000|2024-07-19 08:00:20|383.1||383.1||383.1||383.1||0
1721376030000|2024-07-19 08:00:30|382.7|381.4|382.7|380.8|382.7|381.4|382.7|380.8|138
1721376050000|2024-07-19 08:00:50|382.6|380.7|382.2|380.4|382.6|380.7|382.2|380.4|15
1721376200000|2024-07-19 08:03:20|||||||||1302
1721376220000|2024-07-19 08:03:40||380.6||380.6||380.6||380.6|11
1721376240000|2024-07-19 08:04:00|||||||||2607
1721376290000|2024-07-19 08:04:50|383.3|381.8|383.3|381.8|383.3|381.8|383.3|381.8|689
1721376300000|2024-07-19 08:05:00|||||||||300
1721376310000|2024-07-19 08:05:10|||||||||2
1721376390000|2024-07-19 08:06:30|||||||||518
1721376420000|2024-07-19 08:07:00|||||||||10
1721376570000|2024-07-19 08:09:30|||||||||414
1721376710000|2024-07-19 08:11:50|382.4|380.2|381.7|380.2|382.4|380.2|381.7|380.2|222
1721376770000|2024-07-19 08:12:50|||||||||5000
1721376840000|2024-07-19 08:14:00|||||||||27
1721376970000|2024-07-19 08:16:10|||||||||62
1721377060000|2024-07-19 08:17:40|381.6||381.5||381.6||381.5||0
1721377110000|2024-07-19 08:18:30|381|379.6|380.6|379.6|381|379.6|380.5|379.6|834
1721377120000|2024-07-19 08:18:40|||||||||590
1721377140000|2024-07-19 08:19:00|||||||||391
1721377150000|2024-07-19 08:19:10|380.4||380.4||380.4||380.4||23
1721377180000|2024-07-19 08:19:40|381|380.2|381|379.7|381|380.2|381|379.7|363
1721377190000|2024-07-19 08:19:50|380.8|379.6|380.8|379.6|380.8|379.6|380.8|379.6|185
1721377210000|2024-07-19 08:20:10|380.9||380.9||380.9||380.9||80
1721377240000|2024-07-19 08:20:40|381||381||381||381||0
1721377280000|2024-07-19 08:21:20|||||||||521
1721377290000|2024-07-19 08:21:30|||||||||2741
1721377520000|2024-07-19 08:25:20|||||||||4047
1721377530000|2024-07-19 08:25:30|380.9||380.9||380.9||380.9||0
1721377580000|2024-07-19 08:26:20|381|379.7|380.9|379.7|381|379.7|380.9|379.7|0
1721377590000|2024-07-19 08:26:30||379.6||379.7||379.7||379.6|0
1721377600000|2024-07-19 08:26:40|380.4|379.6|380.4|379.6|380.4|379.6|380.4|379.6|0
1721377610000|2024-07-19 08:26:50|||||||||84
1721377620000|2024-07-19 08:27:00||379.7||379.7||379.7||379.7|0
1721377630000|2024-07-19 08:27:10|381|379.6|381|380.1|381|380.1|381|379.6|245
1721377650000|2024-07-19 08:27:30||379.7||379.7||379.7||379.7|39
1721377660000|2024-07-19 08:27:40||380||380||380||380|0
1721377750000|2024-07-19 08:29:10|||||||||1000
1721377760000|2024-07-19 08:29:20||379.7||380||380||379.7|2554
1721377800000|2024-07-19 08:30:00|||||||||1500
1721377820000|2024-07-19 08:30:20||380.1||380.1||380.1||380.1|0
1721377840000|2024-07-19 08:30:40||380||380||380||380|0
1721377890000|2024-07-19 08:31:30|||||||||390
1721377970000|2024-07-19 08:32:50|||||||||206
1721378000000|2024-07-19 08:33:20|||||||||200
1721378060000|2024-07-19 08:34:20|380.9||380.9||380.9||380.9||1029
1721378100000|2024-07-19 08:35:00|||||||||1420
1721378130000|2024-07-19 08:35:30|381||381||381||381||0
1721378270000|2024-07-19 08:37:50|||||||||2613
1721378350000|2024-07-19 08:39:10|380.8|379.7|380.8|379.7|380.8|379.7|380.8|379.7|3535
1721378390000|2024-07-19 08:39:50|381||381||381||381||0
1721378510000|2024-07-19 08:41:50|380.9|379.8|380.9|379.8|380.9|379.8|380.9|379.8|5
1721378520000|2024-07-19 08:42:00||379.7||379.7||379.7||379.7|0
1721378630000|2024-07-19 08:43:50|381||381||381||381||0
1721378640000|2024-07-19 08:44:00|||||||||258
1721378680000|2024-07-19 08:44:40|380.9||380.9||380.9||380.9||0
1721378740000|2024-07-19 08:45:40|||||||||576
1721378950000|2024-07-19 08:49:10|380.8|379.8|380.8|379.7|380.8|379.8|380.8|379.7|456
1721379070000|2024-07-19 08:51:10|380.7|379.1|380.1|379.1|380.7|379.1|380.1|379.1|132
1721379080000|2024-07-19 08:51:20|380.6|379.2|380.3|379.1|380.6|379.4|380.3|379.1|241
1721379110000|2024-07-19 08:51:50|378.2|377.1|378.2|377.1|378.2|377.1|378.2|377.1|1294
1721379120000|2024-07-19 08:52:00|||||||||653
1721379130000|2024-07-19 08:52:10|378||378||378||378||0
1721379140000|2024-07-19 08:52:20|377.4||378||378||377.4||48
1721379160000|2024-07-19 08:52:40|||||||||790
1721379230000|2024-07-19 08:53:50|||||||||918
1721379250000|2024-07-19 08:54:10|||||||||32
1721379280000|2024-07-19 08:54:40|376.9|375.5|376.6|375.4|376.9|375.5|376.6|375.4|10742
1721379290000|2024-07-19 08:54:50|376.9|375.6|376.9|375.6|376.9|375.6|376.9|375.6|26
1721379300000|2024-07-19 08:55:00|||||||||250
1721379340000|2024-07-19 08:55:40|376.8||376.8||376.8||376.8||375
1721379370000|2024-07-19 08:56:10|||||||||22
1721379380000|2024-07-19 08:56:20|||||||||1320
1721379400000|2024-07-19 08:56:40||375.8||375.8||375.8||375.8|0
1721379410000|2024-07-19 08:56:50|376.6|376.1|376.6|375.8|376.6|376.1|376.6|375.8|649
1721379420000|2024-07-19 08:57:00|||||||||25
1721379440000|2024-07-19 08:57:20|||||||||465
1721379520000|2024-07-19 08:58:40|377|376.2|377|376.2|377|376.2|377|376.2|917
1721379530000|2024-07-19 08:58:50|377.2|376.7|377.3|376.9|377.5|376.9|377.2|376.4|1119
1721379540000|2024-07-19 08:59:00|377.2|376.3|377.3|376.9|377.3|376.9|377.2|376.3|129
1721379660000|2024-07-19 09:01:00|377.9|377.4|377.9|377.4|377.9|377.4|377.9|377.4|381
1721379670000|2024-07-19 09:01:10|378.2||378.1||378.2||378||3
1721379680000|2024-07-19 09:01:20|378|377.5|378.1|377.3|378.1|377.5|378|377.3|0
1721379720000|2024-07-19 09:02:00|||||||||4444
1721379750000|2024-07-19 09:02:30|377.6|377.5|377.6|376.8|377.6|377.5|377.6|376.8|84
1721379770000|2024-07-19 09:02:50|||||||||5
1721379780000|2024-07-19 09:03:00|||||||||5402
1721379810000|2024-07-19 09:03:30|||||||||3
1721379890000|2024-07-19 09:04:50|||||||||1290
1721379940000|2024-07-19 09:05:40|378.2|377.6|378.2|377.3|378.2|377.6|378.2|377.3|968
1721379950000|2024-07-19 09:05:50|||||||||4
1721379980000|2024-07-19 09:06:20|||||||||6516
1721380130000|2024-07-19 09:08:50|||||||||1700
1721380250000|2024-07-19 09:10:50|||||||||1000
1721380290000|2024-07-19 09:11:30|||||||||1000
1721380310000|2024-07-19 09:11:50|377.6|377.4|378.2|377.4|378.2|377.4|377.6|377.4|136
1721380350000|2024-07-19 09:12:30|||||||||136
1721380360000|2024-07-19 09:12:40|||||||||778
1721380380000|2024-07-19 09:13:00|||||||||100
1721380410000|2024-07-19 09:13:30|||||||||100
1721380420000|2024-07-19 09:13:40|||||||||131
1721380460000|2024-07-19 09:14:20|||||||||445
1721380500000|2024-07-19 09:15:00|378.1|377.3|378.2|377.3|378.2|377.3|378.1|377.3|1
1721380520000|2024-07-19 09:15:20|||||||||914
1721380530000|2024-07-19 09:15:30|378.5|377.5|378.5|377.5|378.5|377.5|378.5|377.5|426
1721380570000|2024-07-19 09:16:10|379.1|378.5|379.1|378.5|379.1|378.5|379.1|378.5|1221
1721380580000|2024-07-19 09:16:20|||||||||1079
1721380590000|2024-07-19 09:16:30|379|378.4|379|378.4|379|378.4|379|378.4|1061
1721380600000|2024-07-19 09:16:40|379.1||379.1||379.1||379.1||0
1721380610000|2024-07-19 09:16:50||378.5||378.5||378.5||378.5|0
1721380620000|2024-07-19 09:17:00|378.8|378.2|378.4|377.9|378.9|378.2|378.4|377.9|1969
1721380630000|2024-07-19 09:17:10|||||||||2627
1721380640000|2024-07-19 09:17:20|||||||||2473
1721380670000|2024-07-19 09:17:50|377.4|376.6|377.3|376.2|377.4|376.6|377.3|376.2|173
1721380680000|2024-07-19 09:18:00|378.4|377.6|378.4|377.6|378.4|377.6|378.4|377.6|2947
1721380720000|2024-07-19 09:18:40|||||||||16
1721380750000|2024-07-19 09:19:10|378.2|377.4|378.2|377.4|378.2|377.4|378.2|377.4|87
1721380770000|2024-07-19 09:19:30||377.3||377.3||377.3||377.3|0
1721380790000|2024-07-19 09:19:50|377.8|377|377.8|377|377.8|377|377.8|377|689
1721380900000|2024-07-19 09:21:40|377.1|376.7|377.1|376.7|377.1|376.7|377.1|376.7|618
1721380910000|2024-07-19 09:21:50|||||||||887
1721380940000|2024-07-19 09:22:20|376.8|376.3|376.8|376.3|376.8|376.3|376.8|376.3|635
1721380950000|2024-07-19 09:22:30|376.7|376.1|376.7|376.1|376.7|376.1|376.7|376.1|463
1721380960000|2024-07-19 09:22:40|376.2|375.5|375.5|375|376.2|375.5|375.5|375|2164
1721380970000|2024-07-19 09:22:50|376.3|375.7|376.2|375.7|376.3|375.7|376.2|375.7|461
1721380980000|2024-07-19 09:23:00|376.1|375.5|376|375.5|376.2|375.5|376|375.5|7
1721380990000|2024-07-19 09:23:10|376.3|375.6|376.3|375.6|376.3|375.6|376.3|375.6|139
1721381000000|2024-07-19 09:23:20|||||||||51
1721381020000|2024-07-19 09:23:40|376.2||376.2||376.2||376.2||0
1721381030000|2024-07-19 09:23:50|376|375.2|376.1|375.2|376.1|375.2|376|375.2|4241
1721381040000|2024-07-19 09:24:00|375.3|374.9|375.2|374.5|375.3|374.9|375.1|374.5|1083
1721381080000|2024-07-19 09:24:40|375.1||375.1||375.1||374.9||2123
1721381090000|2024-07-19 09:24:50|375|373.5|375|373.5|375|373.5|375|373.5|700
1721381100000|2024-07-19 09:25:00|374.5|373.3|374.5|373.3|374.5|373.3|374.5|373.3|112
1721381110000|2024-07-19 09:25:10|||||||||300
1721381170000|2024-07-19 09:26:10|||||||||22
1721381180000|2024-07-19 09:26:20|||||||||1191
1721381210000|2024-07-19 09:26:50|||||||||42
1721381220000|2024-07-19 09:27:00|||||||||3
1721381240000|2024-07-19 09:27:20|374.6||374.6||374.6||374.6||106
1721381250000|2024-07-19 09:27:30|374.5||374.5||374.5||374.5||0
1721381280000|2024-07-19 09:28:00|374.6||374.6||374.6||374.6||0
1721381290000|2024-07-19 09:28:10|374.5||374.6||374.6||374.5||0
1721381380000|2024-07-19 09:29:40|||||||||1300
1721381410000|2024-07-19 09:30:10|375.1|373.9|375.1|373.9|375.1|373.9|375.1|373.9|278
1721381430000|2024-07-19 09:30:30|375.6|374|375.3|374.5|375.6|374.7|375.3|374|122
1721381440000|2024-07-19 09:30:40|375.4|374.6|375.7|374.5|375.7|374.6|375.4|374.5|898
1721381450000|2024-07-19 09:30:50|||||||||2651
1721381460000|2024-07-19 09:31:00|||||||||51
1721381490000|2024-07-19 09:31:30||374.6||374.6||374.6||374.6|9824
1721381500000|2024-07-19 09:31:40|||||||||2
1721381510000|2024-07-19 09:31:50|375.5|374.5|375.5|374.5|375.5|374.5|375.5|374.5|879
1721381540000|2024-07-19 09:32:20|375.6||375.6||375.6||375.6||0
1721381560000|2024-07-19 09:32:40|375.5||375.5||375.5||375.5||4577
1721381590000|2024-07-19 09:33:10|||||||||2000
1721381610000|2024-07-19 09:33:30|||||||||102
1721381620000|2024-07-19 09:33:40|||||||||1324
1721381630000|2024-07-19 09:33:50|375.4||375.4||375.4||375.4||660
1721381680000|2024-07-19 09:34:40|||||||||158
1721381700000|2024-07-19 09:35:00|374.9|373.9|375.2|374|375.2|374|374.9|373.9|603
1721381710000|2024-07-19 09:35:10|375.1||375.1||375.1||375.1||0
1721381720000|2024-07-19 09:35:20|||||||||2
1721381760000|2024-07-19 09:36:00|375||375.1||375.1||374.9||697
1721381780000|2024-07-19 09:36:20|||||||||500
1721381790000|2024-07-19 09:36:30|374.9||374.8||374.9||374.7||0
1721381900000|2024-07-19 09:38:20|374.7||374.7||374.7||374.7||2
1721381910000|2024-07-19 09:38:30|374.5||374.5||374.5||374.5||12
1721381960000|2024-07-19 09:39:20|374.3|373.9|373.4|372.5|374.4|373.9|373.4|372.5|541
1721381990000|2024-07-19 09:39:50|||||||||750
1721382070000|2024-07-19 09:41:10|||||||||2
1721382090000|2024-07-19 09:41:30|374.5|373.6|374.8|374|374.8|374|374.5|373.6|1246
1721382120000|2024-07-19 09:42:00|375.5|374.6|375.5|374.5|375.5|374.6|375.4|374.5|2287
1721382130000|2024-07-19 09:42:10|||||||||200
1721382170000|2024-07-19 09:42:50|||||||||1325
1721382220000|2024-07-19 09:43:40|||||||||1
1721382230000|2024-07-19 09:43:50||374.7||374.7||374.7||374.7|2645
1721382240000|2024-07-19 09:44:00|||||||||20
1721382250000|2024-07-19 09:44:10|375.8|374.8|375.8|374.8|375.8|374.8|375.8|374.8|130
1721382290000|2024-07-19 09:44:50|||||||||1350
1721382310000|2024-07-19 09:45:10|||||||||1350
1721382370000|2024-07-19 09:46:10|377.1|376.1|377.1|376.1|377.1|376.1|377.1|376.1|938
1721382380000|2024-07-19 09:46:20||376||376.2||376.2||376|0
1721382440000|2024-07-19 09:47:20|||||||||129
1721382470000|2024-07-19 09:47:50|376.8|376|377.1|376.1|377.1|376.3|376.8|376|695
1721382480000|2024-07-19 09:48:00|||||||||3832
1721382490000|2024-07-19 09:48:10|||||||||935
1721382500000|2024-07-19 09:48:20|377.4|376.3|377.4|376.3|377.4|376.3|377.4|376.3|261
1721382510000|2024-07-19 09:48:30|377.7||377.7||377.7||377.7||2
1721382530000|2024-07-19 09:48:50|||||||||1052
1721382540000|2024-07-19 09:49:00|||||||||107
1721382550000|2024-07-19 09:49:10||376.4||376.4||376.4||376.4|12
1721382570000|2024-07-19 09:49:30||376.5||376.5||376.5||376.5|1431
1721382580000|2024-07-19 09:49:40|378.4|377.7|378.4|377.7|378.4|377.7|378.4|377.7|87
1721382590000|2024-07-19 09:49:50|379.1|377.8|378.9|378.1|379.1|378.1|378.9|377.8|246
1721382600000|2024-07-19 09:50:00|378.8||378.9||378.9||378.8||45
1721382610000|2024-07-19 09:50:10|378.8|377.7|378.6|378.1|378.8|378.1|378.6|377.7|68
1721382620000|2024-07-19 09:50:20|378.9|378.6|378.9|378.6|378.9|378.6|378.9|378.6|939
1721382630000|2024-07-19 09:50:30||378.3||378.3||378.3||378.3|45
1721382640000|2024-07-19 09:50:40|379.5|378.9|379.4|378.7|379.5|378.9|379.2|378.7|2585
1721382650000|2024-07-19 09:50:50|379.5|379.2|379.5|379|379.5|379.2|379.3|379|1987
1721382660000|2024-07-19 09:51:00||379.1||379.1||379.1||379.1|23
1721382670000|2024-07-19 09:51:10|||||||||59
1721382680000|2024-07-19 09:51:20||379.2||379.2||379.2||379.2|30
1721382690000|2024-07-19 09:51:30|379.9|379.3|379.9|379.2|380|379.3|379.9|379.2|232
1721382700000|2024-07-19 09:51:40|||||||||1352
1721382720000|2024-07-19 09:52:00|||||||||45
1721382730000|2024-07-19 09:52:10|379.2|379.1|379.6|379.2|379.6|379.2|379.2|379.1|121
1721382740000|2024-07-19 09:52:20||379.3||379.3||379.3||379.3|0
1721382750000|2024-07-19 09:52:30|379.5||379.4||379.5||379.4||88
1721382760000|2024-07-19 09:52:40|379.5|379.1|379.2|379|379.5|379.1|379.2|379|1285
1721382770000|2024-07-19 09:52:50|379|379.1|379|378.7|379|379.1|379|378.7|1140
1721382780000|2024-07-19 09:53:00|378.7|378.3|378.9|378.3|379|378.3|378.7|378.3|45
1721382790000|2024-07-19 09:53:10|378.8||378.7||378.8||378.7||1445
1721382800000|2024-07-19 09:53:20|||||||||34
1721382810000|2024-07-19 09:53:30|||||||||67
1721382820000|2024-07-19 09:53:40|||||||||124
1721382830000|2024-07-19 09:53:50|||||||||22
1721382840000|2024-07-19 09:54:00|||||||||67
1721382850000|2024-07-19 09:54:10|||||||||97
1721382860000|2024-07-19 09:54:20|||||||||772
1721382870000|2024-07-19 09:54:30|||||||||67
1721382880000|2024-07-19 09:54:40|378.8|378.4|378.8|378.5|378.8|378.5|378.8|378.4|1107
1721382890000|2024-07-19 09:54:50|||||||||108
1721382900000|2024-07-19 09:55:00||378.4||378.5||378.5||378.4|400
1721382910000|2024-07-19 09:55:10|379|378.7|379|378.4|379|378.7|378.7|378.4|4060
1721382920000|2024-07-19 09:55:20||378.5||378.5||378.5||378.5|0
1721382930000|2024-07-19 09:55:30||378.4||378.4||378.4||378.4|400
1721382940000|2024-07-19 09:55:40|378.9|378.5|378.9|378.4|378.9|378.5|378.9|378.4|101
1721382960000|2024-07-19 09:56:00|||||||||67
1721382970000|2024-07-19 09:56:10||378.5||378.4||378.5||378.4|68
1721382980000|2024-07-19 09:56:20|378.8|378.3|378.5|378.1|378.8|378.3|378.5|378.1|1288
1721382990000|2024-07-19 09:56:30|||||||||22
1721383000000|2024-07-19 09:56:40|378.9|378.2|378.9|378.2|378.9|378.3|378.9|378.2|1568
1721383010000|2024-07-19 09:56:50||378.3||378.3||378.3||378.3|0
1721383020000|2024-07-19 09:57:00|378.3|378.2|378.9|378.3|378.9|378.3|378.3|378.2|1804
1721383030000|2024-07-19 09:57:10|378.7||378.7||378.7||378.7||144
1721383040000|2024-07-19 09:57:20|||||||||36
1721383050000|2024-07-19 09:57:30|378.9|378.4|378.8|378.5|378.9|378.6|378.8|378.4|908
1721383060000|2024-07-19 09:57:40|379.1|378.6|379.1|378.5|379.1|378.6|379.1|378.5|152
1721383070000|2024-07-19 09:57:50||378.6||378.7||378.7||378.6|36
1721383080000|2024-07-19 09:58:00||378.6||378.5||378.6||378.5|89
1721383090000|2024-07-19 09:58:10||378.6||378.5||378.7||378.5|1097
1721383100000|2024-07-19 09:58:20|378.9|378.6|378.9|378.6|378.9|378.6|378.9|378.6|618
1721383110000|2024-07-19 09:58:30|378.8|378.5|378.8|378.3|378.8|378.5|378.8|378.3|4093
1721383120000|2024-07-19 09:58:40||378.5||378.5||378.5||378.5|89
1721383130000|2024-07-19 09:58:50|||||||||36
1721383140000|2024-07-19 09:59:00|||||||||89
1721383150000|2024-07-19 09:59:10|378.9|378.6|378.9|378.6|378.9|378.7|378.9|378.6|2655
1721383160000|2024-07-19 09:59:20|379.1|378.7|379.1|378.9|379.1|378.9|379.1|378.7|700
1721383170000|2024-07-19 09:59:30|379|378.7|379|378.5|379|378.7|379|378.3|1750
1721383180000|2024-07-19 09:59:40||378.6||378.5||378.6||378.5|89
1721383190000|2024-07-19 09:59:50||378.6||378.6||378.6||378.6|36
1721383200000|2024-07-19 10:00:00||378.5||378.5||378.5||378.5|89
1721383210000|2024-07-19 10:00:10|||||||||36
1721383220000|2024-07-19 10:00:20|378.9||378.9||378.9||378.9||0
1721383240000|2024-07-19 10:00:40|||||||||136
1721383260000|2024-07-19 10:01:00||378.3||378.3||378.3||378.3|1516
1721383270000|2024-07-19 10:01:10|378.4|378|378.7|378|378.7|378|378.4|378|708
1721383290000|2024-07-19 10:01:30|378.5||378.5||378.5||378.5||0
1721383300000|2024-07-19 10:01:40|378.3|377.9|378.3|377.9|378.3|377.9|378.2|377.9|1011
1721383340000|2024-07-19 10:02:20|378.6|378|378.8|378.2|378.8|378.2|378.6|378|587
1721383370000|2024-07-19 10:02:50|379.6|378.7|379.6|378.7|379.6|378.7|379.6|378.7|1363
1721383410000|2024-07-19 10:03:30||378.8||379||379||378.8|24
1721383420000|2024-07-19 10:03:40|||||||||10
1721383430000|2024-07-19 10:03:50||379.1||379.1||379.1||379.1|0
1721383450000|2024-07-19 10:04:10||379.2||379.2||379.2||379.2|101
1721383460000|2024-07-19 10:04:20|379.8|379.3|379.9|379.2|379.9|379.3|379.8|379.2|700
1721383480000|2024-07-19 10:04:40|379.8||379.9||379.9||379.8||25
1721383500000|2024-07-19 10:05:00|380.2|379.9|380.4|380|380.4|380|380.2|379.9|288
1721383510000|2024-07-19 10:05:10||380.1||380.1||380.1||380.1|0
1721383520000|2024-07-19 10:05:20|381.1|380.2|381.1|380.2|381.1|380.2|381.1|380.2|192
1721383630000|2024-07-19 10:07:10|||||||||525
1721383640000|2024-07-19 10:07:20|||||||||520
1721383660000|2024-07-19 10:07:40|||||||||94
1721383700000|2024-07-19 10:08:20||380.5||380.6||380.6||380.5|0
1721383730000|2024-07-19 10:08:50||380.5||380.5||380.5||380.5|299
1721383740000|2024-07-19 10:09:00|||||||||26
1721383780000|2024-07-19 10:09:40|380.9|380.4|380.9|380.1|380.9|380.4|380.8|380.1|1649
1721383800000|2024-07-19 10:10:00|380.1|379.3|380.1|379.3|380.1|379.3|380.1|379.3|221
1721383900000|2024-07-19 10:11:40|380.2|379.9|380.1|379.6|380.2|379.9|380.1|379.6|296
1721383910000|2024-07-19 10:11:50|380.2||380.2||380.2||380.2||487
1721383920000|2024-07-19 10:12:00|380|379.3|379.7|379|380|379.3|379.6|379|10751
1721383940000|2024-07-19 10:12:20|379.6||379.4||379.6||379.3||120
1721383970000|2024-07-19 10:12:50|379.7|379.1|379.7|379|379.7|379.1|379.7|379|100
1721384010000|2024-07-19 10:13:30|||||||||15
1721384150000|2024-07-19 10:15:50|||||||||800
1721384180000|2024-07-19 10:16:20|||||||||2500
1721384200000|2024-07-19 10:16:40|379.2|378.5|379.2|378.5|379.2|378.5|379.2|378.5|698
1721384210000|2024-07-19 10:16:50|378.9|378.2|378.8|378.1|378.9|378.2|378.6|378.1|579
1721384220000|2024-07-19 10:17:00|||||||||31
1721384270000|2024-07-19 10:17:50|||||||||5
1721384330000|2024-07-19 10:18:50|379|378.6|379|378.6|379|378.6|379|378.6|25
1721384340000|2024-07-19 10:19:00|379.7|379.2|380.6|379.3|380.6|379.3|379.7|379.2|163
1721384350000|2024-07-19 10:19:10|380.5||380.5||380.5||380.5||0
1721384360000|2024-07-19 10:19:20|380.2|379.2|380.2|379.2|380.2|379.2|380.2|379.2|1
1721384370000|2024-07-19 10:19:30|380.1||380.1||380.1||380.1||1
1721384420000|2024-07-19 10:20:20|380.3||380.3||380.3||380.3||0
1721384430000|2024-07-19 10:20:30|380.2|379.6|380.3|379.6|380.4|379.6|380.2|379.6|6274
1721384440000|2024-07-19 10:20:40|380.4||380.4||380.4||380.4||0
1721384530000|2024-07-19 10:22:10|||||||||11
1721384690000|2024-07-19 10:24:50|||||||||286
1721384720000|2024-07-19 10:25:20|||||||||10
1721384790000|2024-07-19 10:26:30|||||||||360
1721384800000|2024-07-19 10:26:40|||||||||1275
1721384870000|2024-07-19 10:27:50|||||||||300
1721384900000|2024-07-19 10:28:20||379.7||379.8||379.8||379.7|26
1721385020000|2024-07-19 10:30:20|||||||||19
1721385030000|2024-07-19 10:30:30|380.7|379.9|380.7|379.9|380.7|379.9|380.7|379.9|6653
1721385060000|2024-07-19 10:31:00|381.8|380.7|381.8|380.7|381.8|380.7|381.8|380.7|12
1721385100000|2024-07-19 10:31:40|||||||||4565
1721385180000|2024-07-19 10:33:00|382.6|380.8|382.6|381|382.6|381|382.6|380.8|70
1721385190000|2024-07-19 10:33:10|382.5|381.1|382.5|381.1|382.5|381.1|382.5|381.1|997
1721385420000|2024-07-19 10:37:00|383.2|382.2|383.2|382.2|383.2|382.2|383.2|382.2|189
1721385430000|2024-07-19 10:37:10|384.2|382.3|384.2|382.6|384.2|382.6|384.2|382.3|100
1721385440000|2024-07-19 10:37:20||382.7||382.7||382.7||382.7|0
1721385470000|2024-07-19 10:37:50|384|382.8|384.2|383.7|384.2|383.7|384|382.8|1180
1721385480000|2024-07-19 10:38:00|384.5|383.9|384.5|383.9|384.5|383.9|384.5|383.9|391
1721385490000|2024-07-19 10:38:10|384.3|383.7|384.7|383.7|384.7|383.7|384.3|383.7|395
1721385500000|2024-07-19 10:38:20|384.5|383.5|383.7|383.3|384.5|383.5|383.7|383.3|1406
1721385550000|2024-07-19 10:39:10|||||||||1000
1721385570000|2024-07-19 10:39:30|384.1|383.4|384.1|383.4|384.1|383.4|384.1|383.4|772
1721385640000|2024-07-19 10:40:40|383.7|382.9|383.3|382.9|383.7|382.9|383.3|382.9|38
1721385650000|2024-07-19 10:40:50|383.2|382.1|382.9|382|383.2|382.1|382.9|382|77
1721385700000|2024-07-19 10:41:40|||||||||1
1721385710000|2024-07-19 10:41:50|382.7||382.7||382.7||382.7||786
1721385760000|2024-07-19 10:42:40|382.6||382.6||382.6||382.6||549
1721385770000|2024-07-19 10:42:50|||||||||60
1721385790000|2024-07-19 10:43:10|382.5|382.1|382.5|382|382.5|382.1|382.5|382|467
1721385800000|2024-07-19 10:43:20|382.6|381.3|382|381.1|382.6|381.3|382|381.1|144
1721385840000|2024-07-19 10:44:00|382.6|381.3|383|381.5|383|381.5|382.6|381.3|910
1721385850000|2024-07-19 10:44:10||381.6||382.1||382.1||381.6|0
1721385860000|2024-07-19 10:44:20|383.8|382.2|383.6|382.3|383.8|382.3|383.6|382.2|54
1721385870000|2024-07-19 10:44:30|383.7||383.8||383.8||383.7||0
1721385880000|2024-07-19 10:44:40|383.6||383.7||383.7||383.6||0
1721385910000|2024-07-19 10:45:10|383.8||383.7||383.8||383.7||0
1721386060000|2024-07-19 10:47:40|383.1||383.1||383.1||383.1||0
1721386090000|2024-07-19 10:48:10|383||383||383||383||0
1721386120000|2024-07-19 10:48:40|382.9||382.9||382.9||382.9||768
1721386160000|2024-07-19 10:49:20|||||||||49
1721386180000|2024-07-19 10:49:40|||||||||256
1721386190000|2024-07-19 10:49:50|382.8|382.2|382.8|382.2|382.8|382.2|382.8|382.2|970
1721386210000|2024-07-19 10:50:10|382.9||382.9||382.9||382.9||0
1721386240000|2024-07-19 10:50:40|382.7|382.1|382.7|382.1|382.7|382.1|382.7|382.1|432
1721386390000|2024-07-19 10:53:10|||||||||26
1721386430000|2024-07-19 10:53:50|382.9|382.2|382.9|382.2|382.9|382.2|382.9|382.2|677
1721386440000|2024-07-19 10:54:00||382.1||382.1||382.1||382.1|0
1721386450000|2024-07-19 10:54:10|383|382.2|383|382.2|383|382.2|383|382.2|2
1721386470000|2024-07-19 10:54:30||382.3||382.3||382.3||382.3|493
1721386480000|2024-07-19 10:54:40|383.1||383.1||383.1||383.1||0
1721386500000|2024-07-19 10:55:00||382.2||382.2||382.2||382.2|700
1721386550000|2024-07-19 10:55:50|||||||||1400
1721386620000|2024-07-19 10:57:00|||||||||1315
1721386720000|2024-07-19 10:58:40||382.5||382.5||382.5||382.5|0
1721386750000|2024-07-19 10:59:10|||||||||25
1721386760000|2024-07-19 10:59:20|383.4|382.6|383.4|382.6|383.4|382.6|383.4|382.6|475
1721386780000|2024-07-19 10:59:40|383.3|382.5|383.4|382.5|383.4|382.5|383.3|382.5|0
1721386800000|2024-07-19 11:00:00|383.3||383.2||383.4||383.2||0
1721387060000|2024-07-19 11:04:20|383.5|382.6|383.5|382.6|383.5|382.6|383.5|382.6|259
1721387150000|2024-07-19 11:05:50|384.2|382.9|384.2|382.9|384.2|382.9|384.2|382.9|379
1721387250000|2024-07-19 11:07:30|384.5|383|384.3|383.2|384.5|383.2|384.3|383|25
1721387260000|2024-07-19 11:07:40|384.5||384.5||384.5||384.3||0
1721387290000|2024-07-19 11:08:10|384.4|383.3|384.9|383.8|384.9|383.8|384.4|383.3|829
1721387310000|2024-07-19 11:08:30|385.6|384.1|385.5|384.1|385.6|384.1|385.5|384.1|583
1721387320000|2024-07-19 11:08:40|385.6||385.6||385.6||385.6||0
1721387330000|2024-07-19 11:08:50|||||||||10000
1721387550000|2024-07-19 11:12:30||384.2||384.2||384.2||384.2|0
1721387610000|2024-07-19 11:13:30|386.3|384.8|386.2|384.9|386.3|384.9|385.8|384.8|1792
1721387640000|2024-07-19 11:14:00|||||||||295
1721387680000|2024-07-19 11:14:40|385.8|384.8|385.8|384.8|385.8|384.8|385.8|384.8|704
1721387690000|2024-07-19 11:14:50|384.9|384.4|384.5|383.5|384.9|384.4|384.5|383.5|155
1721387710000|2024-07-19 11:15:10|||||||||808
1721387720000|2024-07-19 11:15:20|384.8|383.6|384.8|383.7|384.8|383.7|384.8|383.6|427
1721387900000|2024-07-19 11:18:20|||||||||94
1721387910000|2024-07-19 11:18:30|||||||||10
1721387930000|2024-07-19 11:18:50|385.3|383.8|385.3|384.1|385.3|384.1|385.3|383.8|70
1721387960000|2024-07-19 11:19:20|||||||||13
1721388020000|2024-07-19 11:20:20|385.1||385.1||385.1||385.1||0
1721388030000|2024-07-19 11:20:30|385|383.2|383.8|383.2|385|383.2|383.8|383.2|290
1721388040000|2024-07-19 11:20:40|383.5|383.1|383.5|383.1|383.5|383.1|383.5|383.1|213
1721388050000|2024-07-19 11:20:50|||||||||28
1721388090000|2024-07-19 11:21:30||383||383||383||383|26
1721388120000|2024-07-19 11:22:00|||||||||411
1721388190000|2024-07-19 11:23:10|||||||||650
1721388200000|2024-07-19 11:23:20|||||||||1001
1721388250000|2024-07-19 11:24:10|383.7|383.1|383.8|383.1|383.8|383.1|383.7|383.1|601
1721388260000|2024-07-19 11:24:20||383||383||383||383|4
1721388400000|2024-07-19 11:26:40|383.7||383.7||383.7||383.7||317
1721388410000|2024-07-19 11:26:50|383.5||383.5||383.5||383.5||0
1721388430000|2024-07-19 11:27:10|383.6||383.6||383.6||383.6||0
1721388440000|2024-07-19 11:27:20|||||||||3400
1721388590000|2024-07-19 11:29:50|384.1|383.1|384.1|383.3|384.1|383.3|384.1|383.1|582
1721388600000|2024-07-19 11:30:00|384||384||384||384||2
1721388750000|2024-07-19 11:32:30|383.8|383.1|383.8|383.1|383.8|383.1|383.8|383.1|607
1721388760000|2024-07-19 11:32:40|383.7||383.7||383.7||383.7||0
1721388810000|2024-07-19 11:33:30|383.8||383.8||383.8||383.8||0
1721388830000|2024-07-19 11:33:50|383.7||383.7||383.7||383.7||0
1721388920000|2024-07-19 11:35:20|383.3|382.7|383.3|382.7|383.3|382.7|383.3|382.7|204
1721389040000|2024-07-19 11:37:20|383|382.8|383.3|382.7|383.3|382.8|383|382.7|286
1721389060000|2024-07-19 11:37:40|383.4|382.8|383.4|382.9|383.4|382.9|383.4|382.8|88
1721389070000|2024-07-19 11:37:50|383.5|382.8|383.5|382.8|383.5|382.8|383.5|382.8|0
1721389080000|2024-07-19 11:38:00|||||||||88
1721389180000|2024-07-19 11:39:40||382.7||382.7||382.7||382.7|0
1721389200000|2024-07-19 11:40:00||382.8||382.8||382.8||382.8|0
1721389480000|2024-07-19 11:44:40|||||||||88
1721389590000|2024-07-19 11:46:30|383.3||383.3||383.3||383.3||0
1721389710000|2024-07-19 11:48:30|383.5||383.3||383.5||383.3||56
1721389780000|2024-07-19 11:49:40|383.1|382.7|383.1|382.7|383.2|382.7|383.1|382.7|211
1721389890000|2024-07-19 11:51:30|383|382.6|383|382.6|383|382.6|382.9|382.6|1
1721390000000|2024-07-19 11:53:20|382.7||383||383||382.7||47
1721390020000|2024-07-19 11:53:40|||||||||2
1721390080000|2024-07-19 11:54:40|||||||||300
1721390190000|2024-07-19 11:56:30|||||||||280
1721390200000|2024-07-19 11:56:40|383.7|383.1|383.7|383|383.7|383.1|383.7|383|126
1721390220000|2024-07-19 11:57:00|||||||||19
1721390250000|2024-07-19 11:57:30||382.9||382.9||382.9||382.9|0
1721390310000|2024-07-19 11:58:30|384.2|383.1|384.2|383.1|384.2|383.1|384.2|383.1|462
1721390360000|2024-07-19 11:59:20|||||||||3253
1721390370000|2024-07-19 11:59:30|384.1||384.1||384.1||384.1||12
1721390380000|2024-07-19 11:59:40|384|383.2|384|383.2|384|383.2|384|383.2|0
1721390450000|2024-07-19 12:00:50|383.9||383.9||383.9||383.9||0
1721390510000|2024-07-19 12:01:50|383.7||383.7||383.7||383.7||4
1721390520000|2024-07-19 12:02:00|383.8||383.8||383.8||383.8||0
1721390530000|2024-07-19 12:02:10|383.7|383.1|383.7|383.1|383.7|383.1|383.7|383.1|388
1721390610000|2024-07-19 12:03:30|384|383.3|384|383.6|384|383.6|384|383.3|598
1721390660000|2024-07-19 12:04:20|||||||||693
1721390670000|2024-07-19 12:04:30|384.6||384.6||384.6||384.6||137
1721390680000|2024-07-19 12:04:40|384.7||384.7||384.7||384.7||0
1721390690000|2024-07-19 12:04:50|384.9||384.9||384.9||384.9||0
1721390940000|2024-07-19 12:09:00|||||||||7
1721391050000|2024-07-19 12:10:50|384.7||384.7||384.7||384.7||1
1721391100000|2024-07-19 12:11:40|||||||||52
1721391120000|2024-07-19 12:12:00|||||||||11
1721391130000|2024-07-19 12:12:10|||||||||265
1721391140000|2024-07-19 12:12:20|384.6||384.1||384.6||384.1||219
1721391280000|2024-07-19 12:14:40|||||||||400
1721391360000|2024-07-19 12:16:00|384|383.5|384.1|383.5|384.1|383.5|384|383.5|720
1721391380000|2024-07-19 12:16:20|384.2||384.2||384.2||384.2||0
1721391530000|2024-07-19 12:18:50|||||||||724
1721391540000|2024-07-19 12:19:00||383.6||383.6||383.6||383.6|64
1721391570000|2024-07-19 12:19:30|384.4|383.8|384.3|383.8|384.4|383.8|384.3|383.8|113
1721391650000|2024-07-19 12:20:50|384|383.5|385.5|384.3|385.6|384.3|384|383.5|3144
1721391710000|2024-07-19 12:21:50|385.4|384.4|385.1|384.3|385.4|384.4|385.1|384.3|171
1721391800000|2024-07-19 12:23:20|384.3|383.6|384.6|383.7|384.6|383.7|384.3|383.6|621
1721391810000|2024-07-19 12:23:30|||||||||200
1721391980000|2024-07-19 12:26:20|384.9|383.8|385|384|385|384|384.9|383.8|499
1721392120000|2024-07-19 12:28:40|385.2|384.2|385.3|384.2|385.3|384.2|385.2|384.2|868
1721392140000|2024-07-19 12:29:00||384.3||384.3||384.3||384.3|51
1721392250000|2024-07-19 12:30:50|||||||||731
1721392300000|2024-07-19 12:31:40|385.4|384.7|386.2|384.7|386.2|384.7|385.4|384.7|2788
1721392320000|2024-07-19 12:32:00||384.8||384.8||384.8||384.8|0
1721392330000|2024-07-19 12:32:10|||||||||5000
1721392350000|2024-07-19 12:32:30||384.9||384.9||384.9||384.9|74
1721392440000|2024-07-19 12:34:00|||||||||1
1721392500000|2024-07-19 12:35:00|387.5|385|387.5|386.3|387.5|386.3|387.5|385|2489
1721392570000|2024-07-19 12:36:10||386.4||386.4||386.4||386.4|212
1721392610000|2024-07-19 12:36:50|||||||||262
1721392620000|2024-07-19 12:37:00|386.2|385|386|385|386.2|385|386|385|1435
1721392740000|2024-07-19 12:39:00|385.9|385.2|385.9|385.2|385.9|385.2|385.9|385.2|1652
1721392760000|2024-07-19 12:39:20|386.2|385.6|386.3|385.7|386.3|385.7|386.2|385.6|851
1721392770000|2024-07-19 12:39:30|386.5|386|386.5|385.8|386.5|386|386.5|385.8|462
1721392800000|2024-07-19 12:40:00|387.5|386.5|387.5|386.5|387.5|386.5|387.5|386.5|81
1721392820000|2024-07-19 12:40:20||386.6||386.6||386.6||386.6|112
1721392880000|2024-07-19 12:41:20|||||||||2
1721393000000|2024-07-19 12:43:20|387.4||387.4||387.4||387.4||0
1721393050000|2024-07-19 12:44:10|||||||||1
1721393060000|2024-07-19 12:44:20|387.3||387.3||387.3||387.3||0
1721393090000|2024-07-19 12:44:50|||||||||1000
1721393100000|2024-07-19 12:45:00|||||||||28
1721393130000|2024-07-19 12:45:30|386|385.1|387.3|385.7|387.3|385.7|386|385.1|2400
1721393140000|2024-07-19 12:45:40|387.4|386.1|387.5|386.1|387.5|386.1|387.4|386.1|0
1721393160000|2024-07-19 12:46:00||386.2||386.2||386.2||386.2|0
1721393180000|2024-07-19 12:46:20|||||||||13
1721393260000|2024-07-19 12:47:40|387.8|386.4|387.8|386.5|387.8|386.5|387.8|386.4|113
1721393270000|2024-07-19 12:47:50|386.4|385.5|386|384.9|386.4|385.5|386|384.9|1978
1721393280000|2024-07-19 12:48:00|384.2|383.2|384.8|383.6|385|383.6|384.2|383.2|2911
1721393300000|2024-07-19 12:48:20|||||||||3
1721393340000|2024-07-19 12:49:00|||||||||3
1721393510000|2024-07-19 12:51:50|384.1|383|384.1|383|384.1|383|384.1|383|528
1721393520000|2024-07-19 12:52:00|384|381.9|382.3|381.3|384|381.9|382.3|381.3|617
1721393530000|2024-07-19 12:52:10||381.4||381.3||381.4||381.3|0
1721393550000|2024-07-19 12:52:30|382.2||382.2||382.2||381.8||10
1721393560000|2024-07-19 12:52:40|382.1||382.1||382.1||382.1||0
1721393600000|2024-07-19 12:53:20|382||382||382||382||8
1721393610000|2024-07-19 12:53:30|382.1|381.4|382.1|381.4|382.1|381.4|382.1|381.4|761
1721393620000|2024-07-19 12:53:40|382.7|381.7|382.7|381.5|382.7|381.7|382.7|381.5|469
1721393640000|2024-07-19 12:54:00|382.5|381.4|382.3|381.4|382.5|381.4|382.2|381.4|0
1721393740000|2024-07-19 12:55:40|382.4||382.6||382.6||382.4||0
1721393800000|2024-07-19 12:56:40|382.7||382.5||382.7||382.5||0
1721393810000|2024-07-19 12:56:50|382.6||382.5||382.6||382.5||0
1721393880000|2024-07-19 12:58:00|||||||||2500
1721393960000|2024-07-19 12:59:20|||||||||12
1721393990000|2024-07-19 12:59:50|382.6|382.2|382.9|382.2|383.3|382.2|382.6|382.2|746
1721394000000|2024-07-19 13:00:00|382.8|382.1|382.6|382.1|382.8|382.1|382.6|382.1|21
1721394020000|2024-07-19 13:00:20|382.9||382.9||382.9||382.9||487
1721394360000|2024-07-19 13:06:00|||||||||2000
1721394380000|2024-07-19 13:06:20|382.8||382.8||382.8||382.8||254
1721394430000|2024-07-19 13:07:10|382.5|381.7|382.5|381.7|382.5|381.7|382.5|381.7|4
1721394480000|2024-07-19 13:08:00|382.4||382.4||382.4||382.4||0
1721394530000|2024-07-19 13:08:50|382.3||382.2||382.3||382.2||732
1721394540000|2024-07-19 13:09:00|||||||||949
1721394560000|2024-07-19 13:09:20|381|379.9|381|379.9|381|379.9|381|379.9|339
1721394590000|2024-07-19 13:09:50||380||380||380||380|932
1721394600000|2024-07-19 13:10:00|||||||||13
1721394620000|2024-07-19 13:10:20|380.7|380.1|380.7|379.9|380.7|380.1|380.7|379.9|227
1721394750000|2024-07-19 13:12:30|381|380.5|381.1|380.5|381.1|380.5|381|380.5|1763
1721394760000|2024-07-19 13:12:40|381.3||381.4||381.4||381.3||0
1721394770000|2024-07-19 13:12:50|381.5||381.7||381.7||381.5||0
1721394800000|2024-07-19 13:13:20|381.8||381.8||381.8||381.8||0
1721394860000|2024-07-19 13:14:20|||||||||2
1721394870000|2024-07-19 13:14:30|381.6||381.6||381.6||381.6||0
1721394890000|2024-07-19 13:14:50|||||||||57
1721394920000|2024-07-19 13:15:20|381.5||381.4||381.5||381.4||0
1721395010000|2024-07-19 13:16:50|||||||||4
1721395050000|2024-07-19 13:17:30|381.2||381.2||381.2||381.2||5
1721395120000|2024-07-19 13:18:40|382.3|381.2|381.9|381.2|382.3|381.2|381.9|381.1|1639
1721395280000|2024-07-19 13:21:20|382.3|381.3|382.3|381.4|382.3|381.4|382.3|381.3|22
1721395310000|2024-07-19 13:21:50|||||||||7
1721395350000|2024-07-19 13:22:30|382.9|381.5|383.1|382|383.1|382|382.9|381.5|224
1721395360000|2024-07-19 13:22:40|383.2|382.2|383.2|382.3|383.2|382.3|383.2|382.2|309
1721395500000|2024-07-19 13:25:00|383||383||383||383||0
1721395540000|2024-07-19 13:25:40|383.1||383||383.1||383||0
1721395550000|2024-07-19 13:25:50|||||||||899
1721395590000|2024-07-19 13:26:30|383.2||383.2||383.2||383.2||140
1721395600000|2024-07-19 13:26:40|383.3|382.4|383.3|382.4|383.3|382.4|383.3|382.4|915
1721395620000|2024-07-19 13:27:00|383.5||383.5||383.5||383.5||0
1721395630000|2024-07-19 13:27:10|383.6||383.6||383.6||383.6||0
1721395680000|2024-07-19 13:28:00|384.3|383|384.1|382.7|384.3|383|384.1|382.7|343
1721395690000|2024-07-19 13:28:10|384.8|383.1|384.8|383.1|384.8|383.1|384.8|383.1|59
1721395740000|2024-07-19 13:29:00|385.2|383.7|385.2|383.7|385.2|383.7|385.2|383.7|25
1721395750000|2024-07-19 13:29:10|385.1||385.1||385.1||385.1||0
1721395760000|2024-07-19 13:29:20|385.2||385.1||385.2||385.1||0
1721395770000|2024-07-19 13:29:30|385.2||385.1||385.2||385.1||0
1721395790000|2024-07-19 13:29:50|385.4||385.2||385.4||385.2||0
1721395800000|2024-07-19 13:30:00||383.9||383.9||383.9||383.9|0
1721395910000|2024-07-19 13:31:50|385.1||385||385.1||385||0
1721395970000|2024-07-19 13:32:50|384.9|383.7|384.8|384.1|385.1|384.1|384.2|383.7|1720
1721395990000|2024-07-19 13:33:10|384.1|383.5|384.1|383.5|384.1|383.5|384.1|383.5|116
1721396010000|2024-07-19 13:33:30|383.8|383.1|383.9|383.1|383.9|383.1|383.8|383.1|351
1721396130000|2024-07-19 13:35:30|383.4||383.6||383.6||383.4||385
1721396140000|2024-07-19 13:35:40|383.5|383|383.5|383|383.5|383|383.5|383|10
1721396160000|2024-07-19 13:36:00|383.4||383.4||383.5||383.4||0
1721396170000|2024-07-19 13:36:10|383.5||383.5||383.5||383.5||0
1721396180000|2024-07-19 13:36:20|383.6||383.6||383.6||383.6||0
1721396240000|2024-07-19 13:37:20|384.2|383.1|384.2|383.5|384.2|383.5|384.2|383.1|189
1721396300000|2024-07-19 13:38:20|||||||||179
1721396340000|2024-07-19 13:39:00|||||||||17
1721396380000|2024-07-19 13:39:40|382.5|381.5|382|381.5|382.5|381.6|382|381.5|1763
1721396390000|2024-07-19 13:39:50|382.2|381.7|383.2|381.9|383.2|381.9|382.2|381.7|90
1721396410000|2024-07-19 13:40:10|383.3||383.6||383.6||383.3||0
1721396430000|2024-07-19 13:40:30||382||382||382||382|0
1721396460000|2024-07-19 13:41:00|383.9|382.1|383.9|382.1|383.9|382.1|383.9|382.1|85
1721396470000|2024-07-19 13:41:10||382.2||382.2||382.2||382.2|0
1721396490000|2024-07-19 13:41:30|||||||||2652
1721396540000|2024-07-19 13:42:20|384.8|382.3|384.7|384.1|385.6|384.1|384.7|382.3|695
1721396550000|2024-07-19 13:42:30|384.5||384.5||384.5||384.5||2242
1721396560000|2024-07-19 13:42:40|384|383.2|384|383.2|384|383.2|384|383.2|98
1721396670000|2024-07-19 13:44:30|383.9||383.9||383.9||383.9||0
1721396700000|2024-07-19 13:45:00|||||||||1317
1721396710000|2024-07-19 13:45:10|384.1|383.3|384.1|383.6|384.1|383.6|384.1|383.3|95
1721396720000|2024-07-19 13:45:20|384.3|383.4|384.3|383.6|384.3|383.6|384.3|383.4|0
1721396740000|2024-07-19 13:45:40|384.4||384.4||384.4||384.4||0
1721396780000|2024-07-19 13:46:20|384.3||384.5||384.5||384.3||26
1721396790000|2024-07-19 13:46:30|384.4||384.4||384.4||384.4||0
1721396800000|2024-07-19 13:46:40|384.5||384.5||384.5||384.5||0
1721396820000|2024-07-19 13:47:00|||||||||1000
1721396860000|2024-07-19 13:47:40|384.4||384.5||384.5||384.4||0
1721396880000|2024-07-19 13:48:00|384.3||384.3||384.3||384.3||0
1721396890000|2024-07-19 13:48:10|384.5|383.9|384.1|383.7|384.8|383.9|384.1|383.7|684
1721396910000|2024-07-19 13:48:30|||||||||15
1721396920000|2024-07-19 13:48:40|384||384||384||384||8
1721396990000|2024-07-19 13:49:50|||||||||864
1721397000000|2024-07-19 13:50:00|384.1|383.6|382.7|381.6|384.1|383.7|382.7|381.6|1641
1721397010000|2024-07-19 13:50:10|382.5||382.7||382.7||382.5||0
1721397030000|2024-07-19 13:50:30|382.6||382.6||382.6||382.6||0
1721397120000|2024-07-19 13:52:00|383.4|381.7|382.7|382.3|383.4|382.8|382.7|381.7|1936
1721397130000|2024-07-19 13:52:10|382.3|381.6|382.5|381.7|382.6|381.7|382.3|381.6|880
1721397150000|2024-07-19 13:52:30|382.3||382.2||382.3||382.2||0
1721397160000|2024-07-19 13:52:40|382|381.3|382.1|381.3|382.1|381.3|382|381.3|163
1721397170000|2024-07-19 13:52:50|382.2||382.2||382.2||382.2||20
1721397290000|2024-07-19 13:54:50|||||||||2603
1721397300000|2024-07-19 13:55:00|382.1||382.1||382.1||382.1||700
1721397340000|2024-07-19 13:55:40|382|379.9|381.2|380.2|382|380.2|381.2|379.9|464
1721397390000|2024-07-19 13:56:30|381.1||381.1||381.1||381.1||726
1721397410000|2024-07-19 13:56:50|||||||||310
1721397450000|2024-07-19 13:57:30|381.6|380.8|381.6|380.8|381.6|380.8|381.6|380.8|591
1721397460000|2024-07-19 13:57:40|||||||||1576
1721397510000|2024-07-19 13:58:30|381.5||381.5||381.5||381.5||0
1721397550000|2024-07-19 13:59:10|381.1|380.5|381.1|380.5|381.1|380.5|381.1|380.5|805
1721397560000|2024-07-19 13:59:20|381.4|380.6|381.6|380.6|381.6|380.6|381.4|380.6|8
1721397610000|2024-07-19 14:00:10|381.4||381.4||381.4||381.4||0
1721397620000|2024-07-19 14:00:20||380.5||380.6||380.6||380.5|0
1721397640000|2024-07-19 14:00:40|381.3||381.3||381.3||381.3||0
1721397670000|2024-07-19 14:01:10|380.9|380.5|381|380.5|381|380.5|380.9|380.5|408
1721397680000|2024-07-19 14:01:20|||||||||3000
1721397720000|2024-07-19 14:02:00|||||||||362
1721397820000|2024-07-19 14:03:40|380.8|380.4|380.9|380.4|380.9|380.4|380.8|380.4|1014
1721397840000|2024-07-19 14:04:00||380.3||380.3||380.3||380.3|0
1721397850000|2024-07-19 14:04:10|380.8||380.8||380.8||380.8||0
1721397860000|2024-07-19 14:04:20|380.7|380.8|381|380.3|381.4|380.8|380.7|380.3|647
1721397870000|2024-07-19 14:04:30|381.4|380.7|381.4|380.7|381.4|380.7|381.4|380.7|89
1721397910000|2024-07-19 14:05:10|||||||||4000
1721398040000|2024-07-19 14:07:20|||||||||464
1721398080000|2024-07-19 14:08:00|380.6|380.1|381|380.1|381|380.1|380.6|380.1|12
1721398180000|2024-07-19 14:09:40|381.3|380.2|381.3|380.2|381.3|380.2|381.3|380.2|406
1721398190000|2024-07-19 14:09:50|381.2||381.3||381.3||381.2||0
1721398280000|2024-07-19 14:11:20|||||||||528
1721398350000|2024-07-19 14:12:30|381.9|381.4|382|381.4|382|381.4|381.9|381.4|562
1721398370000|2024-07-19 14:12:50||381.6||381.6||381.6||381.6|669
1721398410000|2024-07-19 14:13:30|||||||||607
1721398420000|2024-07-19 14:13:40|381.8|381.5|382|381.5|382|381.5|381.8|381.5|763
1721398450000|2024-07-19 14:14:10|381.9|381.4|382|381.4|382|381.4|381.9|381.4|481
1721398500000|2024-07-19 14:15:00|381.9||381.9||381.9||381.9||0
1721398510000|2024-07-19 14:15:10||381.5||381.5||381.5||381.5|0
1721398520000|2024-07-19 14:15:20|382|381.6|382|381.5|382|381.6|382|381.5|1145
1721398530000|2024-07-19 14:15:30|381.9||381.9||381.9||381.9||0
1721398570000|2024-07-19 14:16:10|382||382||382||382||0
1721398630000|2024-07-19 14:17:10|381.9||381.9||381.9||381.9||0
1721398650000|2024-07-19 14:17:30|||||||||160
1721398680000|2024-07-19 14:18:00|382||382||382||382||0
1721398730000|2024-07-19 14:18:50|381.9|381.6|381.9|381.6|381.9|381.6|381.9|381.6|27
1721398750000|2024-07-19 14:19:10|381.8|381.7|382.1|381.7|382.1|381.7|381.8|381.7|1485
1721398760000|2024-07-19 14:19:20|382.5|381.8|383|382.1|383|382.1|382.5|381.8|1050
1721398780000|2024-07-19 14:19:40||382.3||382.4||382.4||382.3|611
1721398870000|2024-07-19 14:21:10|||||||||494
1721398880000|2024-07-19 14:21:20|382.9||382.7||382.9||382.7||3705
1721398890000|2024-07-19 14:21:30|382.9|382.6|382.4|381.8|382.9|382.6|382.3|381.8|1813
1721398900000|2024-07-19 14:21:40|382.5||382.5||382.5||382.5||0
1721398920000|2024-07-19 14:22:00|382.4||382.4||382.4||382.4||0
1721398960000|2024-07-19 14:22:40|382.5||382.5||382.5||382.4||0
1721398970000|2024-07-19 14:22:50||381.9||381.9||381.9||381.9|0
1721398980000|2024-07-19 14:23:00|382.3|381.8|382.3|381.8|382.3|381.8|382.3|381.8|891
1721398990000|2024-07-19 14:23:10|382.7|382|382.7|382|382.7|382|382.7|382|98
1721399040000|2024-07-19 14:24:00|382.6|381.9|382.6|381.9|382.6|381.9|382.6|381.9|0
1721399050000|2024-07-19 14:24:10|382.5||382.5||382.5||382.5||0
1721399060000|2024-07-19 14:24:20|||||||||20
1721399200000|2024-07-19 14:26:40|381.5|381|381.9|381.3|381.9|381.3|381.5|381|1113
1721399210000|2024-07-19 14:26:50|382|381.4|382|381.5|382|381.5|382|381.4|283
1721399220000|2024-07-19 14:27:00||381.6||381.6||381.6||381.6|633
1721399230000|2024-07-19 14:27:10|382.1|381.7|382.4|381.6|382.4|381.8|382.1|381.6|1429
1721399240000|2024-07-19 14:27:20|382.3|381.7|382.3|381.6|382.3|381.7|382.2|381.6|0
1721399270000|2024-07-19 14:27:50|382.2||382.3||382.3||382.2||0
1721399330000|2024-07-19 14:28:50||381.9||381.9||381.9||381.9|2256
1721399340000|2024-07-19 14:29:00|||||||||1137
1721399350000|2024-07-19 14:29:10|382.6|382.1|382.6|382.1|382.6|382.1|382.6|382.1|386
1721399400000|2024-07-19 14:30:00|||||||||3600
1721399580000|2024-07-19 14:33:00|||||||||142
1721399590000|2024-07-19 14:33:10|382.9|382.5|383.1|382.6|383.1|382.7|382.9|382.5|1510
1721399600000|2024-07-19 14:33:20|||||||||4
1721399640000|2024-07-19 14:34:00|383.8|383.1|383.8|383.1|383.8|383.1|383.8|383.1|442
1721399650000|2024-07-19 14:34:10||383.1||383.1||383.1||383.1|0
1721399660000|2024-07-19 14:34:20||383.2||383.2||383.2||383.2|0
1721399670000|2024-07-19 14:34:30||383.3||383.3||383.3||383.3|0
1721399680000|2024-07-19 14:34:40|382.7|382.3|382.7|382.1|382.7|382.3|382.7|382|278
1721399730000|2024-07-19 14:35:30|383|382.2|383|382.4|383|382.4|383|382.2|278
1721399740000|2024-07-19 14:35:40|382.9||382.7||382.9||382.6||259
1721399750000|2024-07-19 14:35:50||382.5||382.4||382.5||382.4|0
1721399760000|2024-07-19 14:36:00|||||||||1102
1721399770000|2024-07-19 14:36:10|383||383||383||383||0
1721400020000|2024-07-19 14:40:20|382.9||382.9||382.9||382.9||0
1721400030000|2024-07-19 14:40:30|382.8||382.8||382.8||382.8||0
1721400040000|2024-07-19 14:40:40|382.7||382.7||382.7||382.7||0
1721400050000|2024-07-19 14:40:50|382.8||382.8||382.8||382.8||0
1721400110000|2024-07-19 14:41:50|383||383||383||383||1424
1721400310000|2024-07-19 14:45:10|382.9||383||383||382.9||851
1721400320000|2024-07-19 14:45:20||382.5||382.5||382.5||382.5|373
1721400410000|2024-07-19 14:46:50|382.9||383||383||382.9||0
1721400440000|2024-07-19 14:47:20||382.6||382.6||382.6||382.5|332
1721400540000|2024-07-19 14:49:00|382.9|382.5|383|382.5|383|382.5|382.9|382.5|1162
1721400660000|2024-07-19 14:51:00||382.7||382.8||382.8||382.7|418
1721400670000|2024-07-19 14:51:10|382.9|382.9|382.6|382|382.9|382.9|382|381.8|3933
1721400680000|2024-07-19 14:51:20|382.7||382.5||382.8||382.4||0
1721400690000|2024-07-19 14:51:30|||||||||5
1721400710000|2024-07-19 14:51:50|382.9|382.2|383|382.5|383|382.5|382.9|382.2|870
1721400730000|2024-07-19 14:52:10||382.7||382.7||382.7||382.7|0
1721400740000|2024-07-19 14:52:20|382.6|382.2|382.6|382.2|382.6|382.2|382.6|382.2|1172
1721400760000|2024-07-19 14:52:40|382.8|382.4|382.9|382.3|382.9|382.4|382.8|382.3|841
1721400870000|2024-07-19 14:54:30|||||||||136
1721400900000|2024-07-19 14:55:00|383|382.4|383|382.6|383|382.6|383|382.4|690
1721400910000|2024-07-19 14:55:10|||||||||15758
1721400920000|2024-07-19 14:55:20|382.9||382.9||382.9||382.9||0
1721400930000|2024-07-19 14:55:30||382.7||382.6||382.7||382.6|730
1721400940000|2024-07-19 14:55:40|382.8|382.4|382.9|382.3|382.9|382.4|382.7|382.3|588
1721400950000|2024-07-19 14:55:50|382.8|382.4|382.8|382.4|382.8|382.4|382.8|382.4|43
1721401010000|2024-07-19 14:56:50|382.7||382.7||382.7||382.7||0
1721401050000|2024-07-19 14:57:30|||||||||113
1721401060000|2024-07-19 14:57:40|382.8||382.8||382.8||382.8||300
1721401100000|2024-07-19 14:58:20|||||||||5
1721401120000|2024-07-19 14:58:40|||||||||16
1721401130000|2024-07-19 14:58:50|||||||||30
1721401140000|2024-07-19 14:59:00|382.7||382.7||382.7||382.7||0
1721401170000|2024-07-19 14:59:30|382.8||382.8||382.8||382.8||51
1721401200000|2024-07-19 15:00:00|382.9|382.6|382.9|382.6|382.9|382.6|382.9|382.6|513
1721401230000|2024-07-19 15:00:30|382.8|383|383.4|383|383.4|383|382.8|383|424
1721401240000|2024-07-19 15:00:40|383.2|382.9|383.1|382.8|383.2|382.9|383.1|382.7|4347
1721401250000|2024-07-19 15:00:50|383.2||383.2||383.2||383.2||0
1721401280000|2024-07-19 15:01:20|||||||||819
1721401300000|2024-07-19 15:01:40|||||||||165
1721401310000|2024-07-19 15:01:50|382.9|382.7|382.9|382.7|382.9|382.7|382.9|382.7|29
1721401320000|2024-07-19 15:02:00|383.1|382.8|383.1|382.7|383.1|382.8|383.1|382.7|61
1721401360000|2024-07-19 15:02:40|383||383||383||383||0
1721401430000|2024-07-19 15:03:50|383.2|382.8|383.2|382.9|383.2|382.9|383.2|382.8|1527
1721401440000|2024-07-19 15:04:00|383.4|383.1|384.4|383.5|384.4|383.5|383.4|383.1|1774
1721401450000|2024-07-19 15:04:10|||||||||18500
1721401470000|2024-07-19 15:04:30|||||||||2
1721401480000|2024-07-19 15:04:40|384.1|383.6|383.6|383.3|384.1|383.6|383.5|383.3|1583
1721401490000|2024-07-19 15:04:50|383.7||383.7||383.7||383.7||648
1721401530000|2024-07-19 15:05:30|383.5|383.4|384|383.5|384|383.5|383.5|383.4|399
1721401550000|2024-07-19 15:05:50|||||||||602
1721401570000|2024-07-19 15:06:10|383.9||383.9||383.9||383.9||0
1721401590000|2024-07-19 15:06:30|||||||||800
1721401670000|2024-07-19 15:07:50|384|383.7|384.4|383.8|384.4|383.8|384|383.7|1039
1721401710000|2024-07-19 15:08:30|384|383.7|383.3|382.9|384|383.7|383.3|382.9|1614
1721401720000|2024-07-19 15:08:40||383.1||383.1||383.1||383.1|0
1721401740000|2024-07-19 15:09:00|383.2|382.9|383.3|382.9|383.3|382.9|383.2|382.9|100
1721401770000|2024-07-19 15:09:30|||||||||517
1721401860000|2024-07-19 15:11:00|||||||||6
1721401870000|2024-07-19 15:11:10|382.2|382|382.2|381.7|382.2|382|382.1|381.7|1303
1721401910000|2024-07-19 15:11:50||381.8||381.8||381.8||381.8|0
1721401920000|2024-07-19 15:12:00|381.7|381.6|381.4|381.1|381.7|381.6|381.4|381|1247
1721401930000|2024-07-19 15:12:10|381|380.7|381|380.7|381|380.7|381|380.7|1914
1721401940000|2024-07-19 15:12:20|380.9|380.9|381.2|380.9|381.3|380.9|380.9|380.9|189
1721401950000|2024-07-19 15:12:30|381|380.7|381|380.7|381|380.7|381|380.7|61
1721401960000|2024-07-19 15:12:40|381.3|380.8|381.3|380.8|381.3|380.8|381.3|380.8|458
1721401970000|2024-07-19 15:12:50|||||||||1000
1721402000000|2024-07-19 15:13:20|381.2||381.2||381.2||381.2||105
1721402010000|2024-07-19 15:13:30|||||||||531
1721402030000|2024-07-19 15:13:50|381.4|381.2|381.4|381.2|381.4|381.2|381.4|381.2|184
1721402040000|2024-07-19 15:14:00|||||||||185
1721402050000|2024-07-19 15:14:10|381.5|381|381.3|381|381.5|381|381.3|381|466
1721402060000|2024-07-19 15:14:20|381.2|380.9|381.2|380.9|381.2|380.9|381.2|380.9|85
1721402100000|2024-07-19 15:15:00|381.3||381.3||381.3||381.3||234
1721402120000|2024-07-19 15:15:20|381.2||381.2||381.2||381.2||0
1721402160000|2024-07-19 15:16:00|380.7|380|380.7|380|380.7|380|380.7|380|177
1721402170000|2024-07-19 15:16:10|380.6||380.4||380.6||380.4||0
1721402180000|2024-07-19 15:16:20|380|379.3|379.9|379.2|380|379.3|379.9|379.2|0
1721402190000|2024-07-19 15:16:30|379.8|379.6|380.1|379.6|380.2|379.6|379.7|379.4|378
1721402220000|2024-07-19 15:17:00|380.2|379.8|380.3|379.7|380.4|379.8|380.2|379.7|291
1721402230000|2024-07-19 15:17:10|380.4|379.8|380.4|379.8|380.4|379.8|380.4|379.8|0
1721402240000|2024-07-19 15:17:20|380.3||380.3||380.3||380.3||0
1721402280000|2024-07-19 15:18:00|380.2|379.7|380|379.3|380.2|379.7|380|379.3|486
1721402330000|2024-07-19 15:18:50|379.9|379.8|380.2|379.8|380.4|379.9|379.9|379.8|1496
1721402440000|2024-07-19 15:20:40|||||||||261
1721402450000|2024-07-19 15:20:50||379.9||379.8||379.9||379.8|0
1721402460000|2024-07-19 15:21:00|380.7|379.9|380.7|380.2|380.7|380.2|380.7|379.8|466
1721402470000|2024-07-19 15:21:10|380.8|380.3|380.8|380.3|380.8|380.3|380.8|380.3|0
1721402480000|2024-07-19 15:21:20|380.7|380.2|380.7|380.2|380.7|380.2|380.4|380.2|250
1721402500000|2024-07-19 15:21:40|380.5|380.1|380.5|380.1|380.6|380.1|380.5|380.1|5
1721402520000|2024-07-19 15:22:00||380.2||380.2||380.2||380.2|426
1721402540000|2024-07-19 15:22:20|380.4|380.1|380.5|380.1|380.5|380.2|380.4|380.1|168
1721402550000|2024-07-19 15:22:30|380.7|380.2|380.7|380.2|380.7|380.2|380.7|380.2|0
1721402560000|2024-07-19 15:22:40|380.6||380.6||380.6||380.6||0
1721402590000|2024-07-19 15:23:10||380.3||380.2||380.3||380.2|0
1721402600000|2024-07-19 15:23:20|381.1|380.3|381.1|380.4|381.1|380.4|381.1|380.3|0
1721402610000|2024-07-19 15:23:30|381||381||381||381||0
1721402650000|2024-07-19 15:24:10|380.9||380.9||380.9||380.9||0
1721402660000|2024-07-19 15:24:20|381|380.6|381|380.7|381|380.7|381|380.6|249
1721402670000|2024-07-19 15:24:30|380.8|380.6|381|380.5|381|380.6|380.8|380.5|110
1721402690000|2024-07-19 15:24:50|380.8|380.4|380.8|380.4|380.8|380.4|380.8|380.4|848
1721402700000|2024-07-19 15:25:00|380.6|380.3|380.6|380.4|380.6|380.4|380.6|380.3|232
1721402710000|2024-07-19 15:25:10|380.8||380.8||380.8||380.7||0
1721402720000|2024-07-19 15:25:20|380.7|380.1|380.4|380|380.7|380.1|380.4|380|3
1721402730000|2024-07-19 15:25:30|380.3|379.9|380.2|379.8|380.3|379.9|380.2|379.8|0
1721402740000|2024-07-19 15:25:40|380.5|379.9|380.5|380|380.5|380|380.5|379.9|256
1721402750000|2024-07-19 15:25:50|380.4||380.3||380.5||380.3||0
1721402760000|2024-07-19 15:26:00||379.9||379.9||379.9||379.9|29
1721402770000|2024-07-19 15:26:10|380.2|379.8|380.4|379.8|380.4|379.8|380.2|379.8|0
1721402800000|2024-07-19 15:26:40|380.8|380.3|380.7|380.4|380.8|380.4|380.7|380.3|1176
1721402810000|2024-07-19 15:26:50||380.3||380.3||380.3||380.3|0
1721402820000|2024-07-19 15:27:00|380.6|380.5|381|380.7|381|380.7|380.6|380.5|537
1721402840000|2024-07-19 15:27:20|381.2|380.8|381.2|380.8|381.2|380.8|381.2|380.8|0
1721402860000|2024-07-19 15:27:40|381.1|380.9|381.2|380.9|381.2|380.9|381.1|380.9|338
1721402870000|2024-07-19 15:27:50|381.5|381|381|380.5|381.5|381|380.8|380.5|929
1721402880000|2024-07-19 15:28:00|380.8|380.6|381|380.5|381|380.6|380.8|380.5|84
1721402890000|2024-07-19 15:28:10|380.9||381||381||380.9||0
1721402910000|2024-07-19 15:28:30|380.9|380.4|380.7|380.4|380.9|380.4|380.7|380.4|459
1721402920000|2024-07-19 15:28:40|380.9||380.9||380.9||380.9||0
1721402930000|2024-07-19 15:28:50|380.8||380.8||380.8||380.8||0
1721402940000|2024-07-19 15:29:00|380.9||380.9||380.9||380.8||0
1721402960000|2024-07-19 15:29:20|381.1|380.6|381.1|380.6|381.1|380.6|381.1|380.6|11
1721402980000|2024-07-19 15:29:40|381|380.7|381.4|380.8|381.4|380.8|381|380.7|464
1721402990000|2024-07-19 15:29:50|381.5|380.7|381.5|380.4|381.5|380.7|381.5|380.4|0
1721631610000|2024-07-22 07:00:10|396.9|393.1|396.6|393.6|396.9|393.6|396.6|393.1|3676
1721631620000|2024-07-22 07:00:20|||||||||1003
1721631630000|2024-07-22 07:00:30|||||||||6499
1721631640000|2024-07-22 07:00:40|||||||||20186
1721631660000|2024-07-22 07:01:00|396.4|393.7|396.4|393.6|396.4|393.7|396.4|393.6|513
1721631670000|2024-07-22 07:01:10|||||||||1750
1721631680000|2024-07-22 07:01:20|400|397.2|400|398.8|400|398.8|399.6|397.2|7107
1721631690000|2024-07-22 07:01:30|401.9|399.2|401.8|399.8|401.9|399.8|401|399.2|11695
1721631700000|2024-07-22 07:01:40|401.9|400.1|401.9|398.6|401.9|400.3|399.4|396.1|14476
1721631710000|2024-07-22 07:01:50|401|402|402.2|399.1|404.9|402.2|400.9|398.6|10678
1721631720000|2024-07-22 07:02:00|402.3|399.3|404.9|402.5|404.9|402.5|401.4|399.3|34619
1721631730000|2024-07-22 07:02:10|405|402.6|405|402.8|408.7|404.6|404.9|402.6|31537
1721631740000|2024-07-22 07:02:20|407.2|403.7|407.5|404.2|407.5|404.2|406.9|403.7|41384
1721631750000|2024-07-22 07:02:30|407.6|404.3|407.8|404.5|408.4|404.5|407.6|404.3|5941
1721631760000|2024-07-22 07:02:40|407.7|404.6|407.1|404.6|407.7|404.6|407.1|404.6|6899
1721631770000|2024-07-22 07:02:50|406.5|404.7|406.6|404.9|406.6|404.9|406.5|404.7|3316
1721631780000|2024-07-22 07:03:00|405|401.8|403.9|401.7|407.3|404.3|403.8|401.6|7270
1721631790000|2024-07-22 07:03:10|404|402|403.1|401.9|404|402.9|403.1|401.7|7183
1721631800000|2024-07-22 07:03:20|403|402|403.7|402.3|403.7|402.3|402.9|402|1719
1721631810000|2024-07-22 07:03:30|403.6|402.4|403.9|402.4|403.9|402.7|403.6|402.4|15681
1721631820000|2024-07-22 07:03:40|||||||||841
1721631830000|2024-07-22 07:03:50|403.8||403.8||403.8||403.8||2146
1721631840000|2024-07-22 07:04:00|403.7||403.7||403.7||403.7||278
1721631850000|2024-07-22 07:04:10|403.6|402.5|403.6|402.6|403.6|402.6|403.6|402.5|120
1721631860000|2024-07-22 07:04:20|403.1|403.1|404|403.1|404|403.1|403.1|403.1|1712
1721631870000|2024-07-22 07:04:30||403.2||403.2||403.2||403.1|2624
1721631880000|2024-07-22 07:04:40|||||||||4862
1721631890000|2024-07-22 07:04:50|405||404.9||405||404.9||6516
1721631900000|2024-07-22 07:05:00|404|402.4|405.3|403.3|405.5|403.3|403.7|402.4|6847
1721631910000|2024-07-22 07:05:10|405.4||405.3||405.4||405.3||3745
1721631920000|2024-07-22 07:05:20|||||||||493
1721631930000|2024-07-22 07:05:30|405.4|404.3|405.8|404.4|405.8|404.4|405.4|404.3|8705
1721631940000|2024-07-22 07:05:40|||||||||2325
1721631950000|2024-07-22 07:05:50|405|402.7|405.8|402.9|405.8|402.9|404.3|402.7|1757
1721631960000|2024-07-22 07:06:00|405.7|403.1|407.9|404.9|407.9|404.9|405.7|403.1|1091
1721631970000|2024-07-22 07:06:10|408.9|405|408.1|405.8|408.9|405.8|405.7|405|8038
1721631980000|2024-07-22 07:06:20|408|402.6|406.8|404.4|408|404.4|405.7|402.6|2700
1721631990000|2024-07-22 07:06:30|406.7||406.7||406.9||406.7||3923
1721632000000|2024-07-22 07:06:40|||||||||9783
1721632010000|2024-07-22 07:06:50|408.2|404.8|408.2|405|408.2|405|408.2|404.8|37785
1721632020000|2024-07-22 07:07:00|407||406.9||407||406.9||70
1721632030000|2024-07-22 07:07:10|407||407||407||407||2615
1721632040000|2024-07-22 07:07:20|||||||||5247
1721632050000|2024-07-22 07:07:30||405.1||405.2||405.2||405.1|796
1721632060000|2024-07-22 07:07:40|405.5|403.8|405.7|403.8|405.7|403.8|405.5|403.8|1181
1721632070000|2024-07-22 07:07:50||403.9||403.9||403.9||403.9|2000
1721632080000|2024-07-22 07:08:00|406|404|406|404|406|404|406|404|9800
1721632090000|2024-07-22 07:08:10||404.1||404.1||404.1||404.1|11643
1721632110000|2024-07-22 07:08:30|||||||||4298
1721632160000|2024-07-22 07:09:20|||||||||2501
1721632170000|2024-07-22 07:09:30|||||||||10017
1721632180000|2024-07-22 07:09:40|||||||||15234
1721632190000|2024-07-22 07:09:50|406.4|404.2|406.8|404.8|406.8|404.8|406.4|404.2|3477
1721632200000|2024-07-22 07:10:00|||||||||500
1721632230000|2024-07-22 07:10:30|||||||||3396
1721632240000|2024-07-22 07:10:40|||||||||839
1721632250000|2024-07-22 07:10:50|||||||||4897
1721632260000|2024-07-22 07:11:00|405.5|405|406.8|405|406.8|405|405.5|405|5500
1721632270000|2024-07-22 07:11:10|||||||||1225
1721632300000|2024-07-22 07:11:40|||||||||1
1721632310000|2024-07-22 07:11:50|405.8|404.3|405.8|404.3|405.8|404.3|405.8|404.3|10001
1721632320000|2024-07-22 07:12:00||405||405||405||405|0
1721632330000|2024-07-22 07:12:10|405.7|404.5|405.7|404.5|405.7|404.5|405.7|404.5|3201
1721632340000|2024-07-22 07:12:20|||||||||5400
1721632350000|2024-07-22 07:12:30|404.9|404.4|404.7|402.8|404.9|404.4|404.7|402.8|585
1721632360000|2024-07-22 07:12:40|||||||||2000
1721632380000|2024-07-22 07:13:00|||||||||1000
1721632390000|2024-07-22 07:13:10|||||||||98
1721632400000|2024-07-22 07:13:20|||||||||10000
1721632410000|2024-07-22 07:13:30|||||||||131
1721632430000|2024-07-22 07:13:50|||||||||5451
1721632440000|2024-07-22 07:14:00|404.6|402.9|404.6|402.9|404.6|402.9|404.6|402.9|2
1721632460000|2024-07-22 07:14:20||403||403||403||403|700
1721632470000|2024-07-22 07:14:30|407|403.1|407|405.6|407|405.6|407|403.1|2572
1721632480000|2024-07-22 07:14:40|405.5|404|405.6|403.9|405.6|404.1|405.5|403.9|319
1721632490000|2024-07-22 07:14:50|404.8|403.1|404.2|402.5|404.8|403.1|403.9|402.2|704
1721632500000|2024-07-22 07:15:00|403.7|401.8|403.3|401.7|403.7|401.8|403.3|401.7|586
1721632510000|2024-07-22 07:15:10|403.4|401.6|403.4|401.6|403.4|401.6|403.4|401.6|5784
1721632530000|2024-07-22 07:15:30|||||||||5784
1721632540000|2024-07-22 07:15:40|403|400.6|402.3|400.2|403|400.6|402.1|400|1907
1721632550000|2024-07-22 07:15:50|||||||||569
1721632560000|2024-07-22 07:16:00|||||||||5375
1721632590000|2024-07-22 07:16:30|||||||||918
1721632600000|2024-07-22 07:16:40|||||||||5621
1721632610000|2024-07-22 07:16:50|||||||||5618
1721632630000|2024-07-22 07:17:10|||||||||674
1721632640000|2024-07-22 07:17:20|||||||||10464
1721632670000|2024-07-22 07:17:50|||||||||2628
1721632680000|2024-07-22 07:18:00|||||||||2684
1721632700000|2024-07-22 07:18:20|||||||||1000
1721632710000|2024-07-22 07:18:30|||||||||4000
1721632750000|2024-07-22 07:19:10|||||||||2582
1721632780000|2024-07-22 07:19:40|||||||||2112
1721632790000|2024-07-22 07:19:50|||||||||1427
1721632800000|2024-07-22 07:20:00|402.1||402.1||402.1||402.1||1238
1721632810000|2024-07-22 07:20:10|||||||||89
1721632820000|2024-07-22 07:20:20|||||||||19883
1721632830000|2024-07-22 07:20:30|||||||||606
1721632850000|2024-07-22 07:20:50|||||||||247
1721632860000|2024-07-22 07:21:00|||||||||270
1721632870000|2024-07-22 07:21:10|||||||||2000
1721632880000|2024-07-22 07:21:20|401.4|399.8|401.4|399.8|401.4|399.8|401.4|399.8|282
1721632900000|2024-07-22 07:21:40|||||||||1983
1721632910000|2024-07-22 07:21:50|399.9|399.1|399.9|397.8|399.9|399.1|399.9|397.8|5495
1721632920000|2024-07-22 07:22:00|399.8|399.8|401|399.8|401|399.8|399.8|399.8|1349
1721632930000|2024-07-22 07:22:10|401.3|400.2|401.3|400.1|401.3|400.2|401.3|400.1|2141
1721632940000|2024-07-22 07:22:20|||||||||400
1721632960000|2024-07-22 07:22:40|||||||||201
1721632970000|2024-07-22 07:22:50|||||||||121
1721632990000|2024-07-22 07:23:10|||||||||46
1721633000000|2024-07-22 07:23:20|401.2|400|401.2|400|401.2|400|401.2|400|193
1721633010000|2024-07-22 07:23:30|401.9|400.2|401.8|400.7|401.9|400.7|401|400.2|3652
1721633040000|2024-07-22 07:24:00|||||||||594
1721633060000|2024-07-22 07:24:20|401.9|400.9|401.9|400.9|401.9|400.9|401.9|400.9|843
1721633070000|2024-07-22 07:24:30||401.3||401.3||401.3||401.3|0
1721633080000|2024-07-22 07:24:40|||||||||494
1721633100000|2024-07-22 07:25:00|402|401.5|402|401.9|402|401.9|402|401.5|2374
1721633110000|2024-07-22 07:25:10||401.8||401.9||401.9||401.8|440
1721633120000|2024-07-22 07:25:20||401.8||401.9||401.9||401.8|1066
1721633130000|2024-07-22 07:25:30||401.8||401.9||401.9||401.8|4979
1721633140000|2024-07-22 07:25:40||401.8||401.8||401.8||401.8|5692
1721633150000|2024-07-22 07:25:50||401.9||401.9||401.9||401.9|0
1721633160000|2024-07-22 07:26:00||401.8||401.8||401.9||401.8|3100
1721633170000|2024-07-22 07:26:10||401.9||401.9||401.9||401.9|8443
1721633190000|2024-07-22 07:26:30||401.8||401.9||401.9||401.8|0
1721633200000|2024-07-22 07:26:40||401.8||401.8||401.9||401.8|0
1721633210000|2024-07-22 07:26:50||401.9||401.9||401.9||401.9|1985
1721633220000|2024-07-22 07:27:00|||||||||785
1721633230000|2024-07-22 07:27:10|||||||||808
1721633240000|2024-07-22 07:27:20|||||||||613
1721633260000|2024-07-22 07:27:40|||||||||161
1721633270000|2024-07-22 07:27:50|||||||||3462
1721633280000|2024-07-22 07:28:00|||||||||1241
1721633290000|2024-07-22 07:28:10|||||||||11285
1721633300000|2024-07-22 07:28:20|||||||||2457
1721633310000|2024-07-22 07:28:30|||||||||211
1721633320000|2024-07-22 07:28:40|403.2|401.8|403.2|402.6|403.2|402.6|403.2|401.4|3740
1721633330000|2024-07-22 07:28:50|||||||||300
1721633340000|2024-07-22 07:29:00||402.7||402.7||402.7||402.7|408
1721633350000|2024-07-22 07:29:10|402.9|402.3|402.9|402.1|402.9|402.3|402.9|402.1|12254
1721633360000|2024-07-22 07:29:20|||||||||11234
1721633370000|2024-07-22 07:29:30|403||403||403||403||0
1721633400000|2024-07-22 07:30:00|403.1|402.2|403.1|402.2|403.1|402.2|403.1|402.2|10097
1721633430000|2024-07-22 07:30:30|||||||||37
1721633450000|2024-07-22 07:30:50|||||||||70
1721633460000|2024-07-22 07:31:00|||||||||909
1721633470000|2024-07-22 07:31:10|403.4|402.3|403.4|402.3|403.4|402.3|403.4|402.3|1405
1721633480000|2024-07-22 07:31:20||402.6||402.6||402.6||402.6|12
1721633490000|2024-07-22 07:31:30|403.6||403.6||403.6||403.6||88
1721633500000|2024-07-22 07:31:40|||||||||10
1721633510000|2024-07-22 07:31:50|||||||||4095
1721633520000|2024-07-22 07:32:00|402.9|402.3|402.9|402.3|402.9|402.3|402.9|402.3|5346
1721633530000|2024-07-22 07:32:10|402.5|401.7|402.5|401.7|402.5|401.7|402.5|401.7|3211
1721633540000|2024-07-22 07:32:20|402.8|401.9|402.7|401.7|402.8|401.9|402.6|401.7|5480
1721633560000|2024-07-22 07:32:40|||||||||994
1721633570000|2024-07-22 07:32:50|402.6||402.6||402.6||402.6||0
1721633580000|2024-07-22 07:33:00|||||||||15616
1721633610000|2024-07-22 07:33:30|402.7|402.1|403.1|402.1|403.1|402.3|402.7|402.1|190
1721633620000|2024-07-22 07:33:40|||||||||4000
1721633630000|2024-07-22 07:33:50|||||||||1619
1721633640000|2024-07-22 07:34:00|||||||||6283
1721633650000|2024-07-22 07:34:10|||||||||175
1721633710000|2024-07-22 07:35:10|403|401.7|402.6|401.7|403|401.7|402.6|401.7|5031
1721633720000|2024-07-22 07:35:20|402.5|401|401.7|401|402.5|401|401.7|401|910
1721633730000|2024-07-22 07:35:30|401.9||401.5||401.9||401.5||20559
1721633740000|2024-07-22 07:35:40|402||402||402||402||3210
1721633760000|2024-07-22 07:36:00|||||||||537
1721633800000|2024-07-22 07:36:40|||||||||300
1721633820000|2024-07-22 07:37:00|||||||||500
1721633860000|2024-07-22 07:37:40|||||||||355
1721633870000|2024-07-22 07:37:50|||||||||41
1721633880000|2024-07-22 07:38:00|||||||||404
1721633900000|2024-07-22 07:38:20|||||||||1000
1721633940000|2024-07-22 07:39:00|||||||||1566
1721633950000|2024-07-22 07:39:10|401.5|400.5|401.5|400.5|401.5|400.5|401.5|400.5|1
1721633960000|2024-07-22 07:39:20|400.5|399|399.8|399|400.5|399|399.8|399|302
1721633990000|2024-07-22 07:39:50|||||||||3375
1721634010000|2024-07-22 07:40:10|399.5|398.2|399.5|398.2|399.5|398.2|399.5|398.2|10242
1721634020000|2024-07-22 07:40:20|399.4||399.4||399.4||399.4||1250
1721634030000|2024-07-22 07:40:30|||||||||517
1721634070000|2024-07-22 07:41:10|400.1|398.8|400.1|398.8|400.1|398.8|400.1|398.8|217
1721634110000|2024-07-22 07:41:50|400|398.7|400|398.7|400|398.7|400|398.7|6352
1721634130000|2024-07-22 07:42:10|||||||||8500
1721634140000|2024-07-22 07:42:20|||||||||2834
1721634170000|2024-07-22 07:42:50|||||||||4976
1721634190000|2024-07-22 07:43:10|||||||||6596
1721634240000|2024-07-22 07:44:00|||||||||513
1721634250000|2024-07-22 07:44:10|||||||||1000
1721634270000|2024-07-22 07:44:30|401.3|399.6|401.3|399.7|401.3|399.7|401.3|399.6|539
1721634280000|2024-07-22 07:44:40||399.8||399.9||399.9||399.8|20000
1721634300000|2024-07-22 07:45:00|||||||||753
1721634330000|2024-07-22 07:45:30||400||400||400||400|220
1721634350000|2024-07-22 07:45:50|400.5|399.8|400.5|399.8|400.5|399.8|400.5|399.8|583
1721634360000|2024-07-22 07:46:00|400.4|399.7|400.4|399.7|400.4|399.7|400.4|399.7|15
1721634370000|2024-07-22 07:46:10|||||||||500
1721634380000|2024-07-22 07:46:20|||||||||2160
1721634390000|2024-07-22 07:46:30|||||||||3725
1721634400000|2024-07-22 07:46:40|||||||||1000
1721634420000|2024-07-22 07:47:00|||||||||3000
1721634440000|2024-07-22 07:47:20|||||||||400
1721634450000|2024-07-22 07:47:30|||||||||752
1721634470000|2024-07-22 07:47:50|||||||||2492
1721634510000|2024-07-22 07:48:30|||||||||745
1721634520000|2024-07-22 07:48:40|400.2|399.2|400.2|399.2|400.2|399.2|400.2|399.2|3
1721634540000|2024-07-22 07:49:00|||||||||1254
1721634590000|2024-07-22 07:49:50|||||||||1051
1721634600000|2024-07-22 07:50:00|399.9|399.3|401.6|400.5|401.6|400.5|399.9|399.3|900
1721634620000|2024-07-22 07:50:20|401.5||401.5||401.5||401.5||12
1721634630000|2024-07-22 07:50:30|||||||||8287
1721634650000|2024-07-22 07:50:50||400.4||400.4||400.4||400.4|0
1721634660000|2024-07-22 07:51:00|||||||||100
1721634680000|2024-07-22 07:51:20|||||||||601
1721634740000|2024-07-22 07:52:20|||||||||451
1721634760000|2024-07-22 07:52:40||400.5||400.5||400.5||400.5|151
1721634770000|2024-07-22 07:52:50|||||||||11497
1721634790000|2024-07-22 07:53:10|401.7|401|401.7|401|401.7|401|401.7|401|11
1721634800000|2024-07-22 07:53:20||401.1||401.1||401.1||401.1|246
1721634820000|2024-07-22 07:53:40|402.1|401.3|402.4|401.3|402.4|401.3|402.1|401.3|1171
1721634830000|2024-07-22 07:53:50|402.5|401.4|402.5|401.4|402.5|401.4|402.4|401.4|0
1721634840000|2024-07-22 07:54:00|||||||||6436
1721634860000|2024-07-22 07:54:20|402||402||402||402||0
1721634870000|2024-07-22 07:54:30|402.5|401.5|402.5|401.5|402.5|401.5|402.5|401.5|4000
1721634890000|2024-07-22 07:54:50||401.6||401.6||401.6||401.6|2781
1721634900000|2024-07-22 07:55:00||401.7||401.6||401.7||401.6|2177
1721634910000|2024-07-22 07:55:10|403.3|401.7|404|403.3|404|403.3|403.3|401.7|1028
1721634920000|2024-07-22 07:55:20|404.9|403.6|404.9|404.2|404.9|404.2|404.9|403.6|48027
1721634930000|2024-07-22 07:55:30|404.5|404|404.5|404.1|404.5|404.1|404.5|404|43
1721634940000|2024-07-22 07:55:40|404.6|404.3|405|404.3|405|404.3|404.6|404.3|270
1721634960000|2024-07-22 07:56:00|404.9|404.4|404.9|404|404.9|404.4|404.9|404|2735
1721634980000|2024-07-22 07:56:20|405.9|405|405.9|405|405.9|405|405.9|405|5334
1721634990000|2024-07-22 07:56:30|406.5|405.2|406.5|405.2|406.5|405.2|406.5|405.2|365
1721635000000|2024-07-22 07:56:40|406.6|405.4|406.6|405.4|406.6|405.4|406.6|405.4|0
1721635010000|2024-07-22 07:56:50|405.1|404.9|405.2|404.9|405.2|404.9|405.1|404.9|3409
1721635020000|2024-07-22 07:57:00|405.1|404.1|404.9|404.1|405.1|404.1|404.9|404.1|623
1721635030000|2024-07-22 07:57:10|405.1||405.1||405.1||405.1||815
1721635050000|2024-07-22 07:57:30|404.1|403.8|404.1|403.8|404.1|403.9|404.1|403.8|2797
1721635060000|2024-07-22 07:57:40|404.9|403.9|404.9|403.9|404.9|403.9|404.9|403.9|173
1721635080000|2024-07-22 07:58:00||403.8||403.8||403.8||403.8|0
1721635110000|2024-07-22 07:58:30|||||||||266
1721635120000|2024-07-22 07:58:40|||||||||1000
1721635170000|2024-07-22 07:59:30|405.1|404|405.8|404.7|405.8|404.7|405.1|404|4766
1721635180000|2024-07-22 07:59:40|405.5||405.5||405.5||405.5||429
1721635190000|2024-07-22 07:59:50|404.7|404.5|405.3|404.5|405.3|404.5|404.7|404.5|8580
1721635210000|2024-07-22 08:00:10|||||||||195
1721635240000|2024-07-22 08:00:40|||||||||1072
1721635260000|2024-07-22 08:01:00|||||||||254
1721635270000|2024-07-22 08:01:10||404.2||404.7||404.7||404.2|10
1721635290000|2024-07-22 08:01:30|405.2|404.6|405|404.6|405.2|404.6|405|404.6|474
1721635300000|2024-07-22 08:01:40|404.9|404.2|404.8|404.2|404.9|404.2|404.8|404.2|364
1721635330000|2024-07-22 08:02:10|404.9||405||405||404.9||0
1721635340000|2024-07-22 08:02:20|||||||||1000
1721635350000|2024-07-22 08:02:30|||||||||1049
1721635380000|2024-07-22 08:03:00|404.5|403.8|404.6|403.8|404.6|403.8|404.5|403.8|923
1721635390000|2024-07-22 08:03:10|404.8|403.9|405.8|404.7|405.8|404.7|404.8|403.9|1899
1721635410000|2024-07-22 08:03:30|||||||||1200
1721635460000|2024-07-22 08:04:20|405.6||405.6||405.6||405.6||0
1721635510000|2024-07-22 08:05:10|405.3|404.3|405.3|404.3|405.3|404.3|405.3|404.3|3279
1721635520000|2024-07-22 08:05:20|405.2|404.1|405.2|404.1|405.2|404.1|405.2|403.8|0
1721635530000|2024-07-22 08:05:30|405||405||405||405||4
1721635550000|2024-07-22 08:05:50|||||||||55
1721635570000|2024-07-22 08:06:10|||||||||29
1721635580000|2024-07-22 08:06:20|||||||||5
1721635600000|2024-07-22 08:06:40|||||||||150
1721635700000|2024-07-22 08:08:20|||||||||7500
1721635720000|2024-07-22 08:08:40|||||||||10
1721635730000|2024-07-22 08:08:50|405.3|404.6|404.8|404.1|405.3|404.6|404.8|404.1|3438
1721635750000|2024-07-22 08:09:10|404.7||404.7||404.7||404.7||854
1721635760000|2024-07-22 08:09:20||403.8||403.8||403.8||403.8|9339
1721635770000|2024-07-22 08:09:30|404.8||404.8||404.8||404.8||0
1721635810000|2024-07-22 08:10:10|404.7|404.2|405.3|404.6|405.3|404.6|404.7|404.2|1286
1721635820000|2024-07-22 08:10:20|405.2|404.7|405.2|404.2|405.2|404.7|405.2|404.2|5562
1721635830000|2024-07-22 08:10:30|||||||||982
1721635840000|2024-07-22 08:10:40|||||||||1207
1721635850000|2024-07-22 08:10:50|405.3||405.3||405.3||405.3||1228
1721635860000|2024-07-22 08:11:00|405.2|404.3|405.3|404.5|405.3|404.7|405.2|404.3|772
1721635870000|2024-07-22 08:11:10|||||||||613
1721635900000|2024-07-22 08:11:40|||||||||273
1721635920000|2024-07-22 08:12:00|||||||||4000
1721635940000|2024-07-22 08:12:20|||||||||599
1721635950000|2024-07-22 08:12:30|||||||||506
1721635970000|2024-07-22 08:12:50|||||||||1
1721636010000|2024-07-22 08:13:30||404.6||404.6||404.6||404.5|0
1721636030000|2024-07-22 08:13:50|||||||||144
1721636040000|2024-07-22 08:14:00|||||||||1427
1721636050000|2024-07-22 08:14:10|||||||||2326
1721636060000|2024-07-22 08:14:20|405.2|404.7|405.2|404.7|405.2|404.7|405.2|404.7|246
1721636120000|2024-07-22 08:15:20|404.9|404.5|404.8|404.5|404.9|404.5|404.8|404.5|8243
1721636150000|2024-07-22 08:15:50|404.3|403.8|404.2|403.8|404.3|403.8|404.2|403.8|1074
1721636160000|2024-07-22 08:16:00|404.3|403.9|404.8|404.1|404.8|404.1|404.3|403.9|547
1721636170000|2024-07-22 08:16:10|||||||||2616
1721636190000|2024-07-22 08:16:30|||||||||11470
1721636200000|2024-07-22 08:16:40|||||||||30
1721636210000|2024-07-22 08:16:50||404.3||404.3||404.3||404.3|1241
1721636230000|2024-07-22 08:17:10|||||||||200
1721636250000|2024-07-22 08:17:30|||||||||489
1721636260000|2024-07-22 08:17:40|405|404.6|404.9|404.6|405|404.6|404.9|404.6|1746
1721636270000|2024-07-22 08:17:50|||||||||4026
1721636290000|2024-07-22 08:18:10|405||405||405||405||0
1721636320000|2024-07-22 08:18:40|||||||||244
1721636330000|2024-07-22 08:18:50|||||||||520
1721636340000|2024-07-22 08:19:00|405.1|404.7|405.3|404.7|405.3|404.7|405.1|404.7|896
1721636360000|2024-07-22 08:19:20|||||||||250
1721636400000|2024-07-22 08:20:00|405.2|404.6|405|404.2|405.2|404.6|404.7|404.2|476
1721636440000|2024-07-22 08:20:40||404.3||404.3||404.3||404.3|243
1721636450000|2024-07-22 08:20:50|||||||||8459
1721636470000|2024-07-22 08:21:10|||||||||154
1721636490000|2024-07-22 08:21:30|||||||||100
1721636500000|2024-07-22 08:21:40|405.3|404.6|405.3|404.6|405.3|404.6|405.3|404.6|298
1721636510000|2024-07-22 08:21:50|||||||||20
1721636530000|2024-07-22 08:22:10|||||||||95
1721636580000|2024-07-22 08:23:00|||||||||1300
1721636600000|2024-07-22 08:23:20||404.7||404.7||404.7||404.7|9
1721636650000|2024-07-22 08:24:10||404.8||404.8||404.8||404.8|0
1721636660000|2024-07-22 08:24:20|||||||||282
1721636700000|2024-07-22 08:25:00|||||||||3991
1721636720000|2024-07-22 08:25:20|||||||||1233
1721636730000|2024-07-22 08:25:30|||||||||12035
1721636750000|2024-07-22 08:25:50|||||||||30000
1721636760000|2024-07-22 08:26:00|||||||||1
1721636770000|2024-07-22 08:26:10|||||||||733
1721636780000|2024-07-22 08:26:20|||||||||1480
1721636790000|2024-07-22 08:26:30|||||||||1028
1721636840000|2024-07-22 08:27:20|||||||||9
1721636850000|2024-07-22 08:27:30|||||||||739
1721636860000|2024-07-22 08:27:40|||||||||1
1721636890000|2024-07-22 08:28:10|405|404.7|405|404.7|405|404.7|404.9|404.7|247
1721636900000|2024-07-22 08:28:20|405.3|404.8|405.3|404.9|405.3|404.9|405.3|404.8|193
1721636930000|2024-07-22 08:28:50|||||||||2002
1721636940000|2024-07-22 08:29:00|||||||||9797
1721636960000|2024-07-22 08:29:20|405.1|405|405.1|404.9|405.1|405|405.1|404.9|43
1721636970000|2024-07-22 08:29:30|405.3||405.3||405.3||405.3||506
1721636980000|2024-07-22 08:29:40|||||||||79
1721637010000|2024-07-22 08:30:10|405.1|404.1|405|404.3|405.1|404.3|404.6|404.1|1228
1721637020000|2024-07-22 08:30:20||404.2||404.2||404.2||404.2|0
1721637040000|2024-07-22 08:30:40|||||||||171
1721637070000|2024-07-22 08:31:10|||||||||494
1721637080000|2024-07-22 08:31:20|404.9|404|404.7|404|404.9|404|404.6|404|212
1721637110000|2024-07-22 08:31:50|||||||||736
1721637120000|2024-07-22 08:32:00|||||||||281
1721637140000|2024-07-22 08:32:20|||||||||4358
1721637170000|2024-07-22 08:32:50|404.6|403.9|404.6|403.9|404.6|403.9|404.6|403.9|218
1721637210000|2024-07-22 08:33:30|||||||||5
1721637240000|2024-07-22 08:34:00||404||404||404||404|80
1721637260000|2024-07-22 08:34:20||404.1||404||404.1||404|33
1721637280000|2024-07-22 08:34:40||404.5||404.2||404.5||404.2|43
1721637320000|2024-07-22 08:35:20|404.7|404.3|404.7|404.2|404.7|404.3|404.7|404.2|1262
1721637340000|2024-07-22 08:35:40|405|404.4|405|404.4|405|404.4|405|404.4|733
1721637390000|2024-07-22 08:36:30|404.6|404.5|404.5|404.1|404.6|404.5|404.5|404.1|704
1721637400000|2024-07-22 08:36:40|||||||||565
1721637430000|2024-07-22 08:37:10|||||||||5507
1721637480000|2024-07-22 08:38:00|405|404.4|405|404.4|405|404.4|405|404.4|1792
1721637530000|2024-07-22 08:38:50|||||||||1000
1721637550000|2024-07-22 08:39:10|||||||||862
1721637590000|2024-07-22 08:39:50|||||||||158
1721637600000|2024-07-22 08:40:00||404.5||404.5||404.5||404.5|0
1721637620000|2024-07-22 08:40:20||404.7||404.7||404.7||404.7|1790
1721637630000|2024-07-22 08:40:30|405.1||405.1||405.1||405.1||322
1721637650000|2024-07-22 08:40:50|405.2|404.8|405.2|404.8|405.2|404.8|405.2|404.8|3427
1721637700000|2024-07-22 08:41:40|||||||||3177
1721637720000|2024-07-22 08:42:00|||||||||557
1721637730000|2024-07-22 08:42:10|405.5||405.5||405.5||405.5||288
1721637740000|2024-07-22 08:42:20|405.4||405.4||405.4||405.4||3344
1721637750000|2024-07-22 08:42:30|405.5||405.5||405.5||405.5||0
1721637760000|2024-07-22 08:42:40|||||||||781
1721637770000|2024-07-22 08:42:50|405.4|404.9|405.4|404.9|405.4|404.9|405.4|404.9|1306
1721637800000|2024-07-22 08:43:20|||||||||1765
1721637820000|2024-07-22 08:43:40||405||404.9||405||404.9|100
1721637870000|2024-07-22 08:44:30|||||||||1597
1721637880000|2024-07-22 08:44:40|||||||||510
1721637890000|2024-07-22 08:44:50|405.3||405.3||405.3||405.3||1112
1721637910000|2024-07-22 08:45:10|405||405||405||405||0
1721637920000|2024-07-22 08:45:20|405.2|404.8|405.9|405.4|406.3|405.5|405.2|404.8|3072
1721637930000|2024-07-22 08:45:30|405.8|405.3|405.9|405.3|405.9|405.3|405.8|405.3|944
1721637940000|2024-07-22 08:45:40|406.2|405.5|406.2|405.5|406.2|405.5|406.2|405.5|0
1721637950000|2024-07-22 08:45:50|406.3|405.6|407|406.3|407|406.3|406.3|405.6|650
1721637960000|2024-07-22 08:46:00|||||||||3346
1721637980000|2024-07-22 08:46:20|407.4|406.9|407.5|406.9|407.5|406.9|407.4|406.9|3212
1721637990000|2024-07-22 08:46:30|||||||||12198
1721638020000|2024-07-22 08:47:00|408|407.9|408|407.8|408|407.9|408|407.8|3899
1721638030000|2024-07-22 08:47:10|407.8|407.6|407.8|407.6|407.8|407.6|407.8|407.6|8088
1721638040000|2024-07-22 08:47:20|||||||||185
1721638050000|2024-07-22 08:47:30|407.9|407.7|407.7|407.3|408|407.7|407.7|407.3|3377
1721638060000|2024-07-22 08:47:40|||||||||1
1721638090000|2024-07-22 08:48:10|408|407.6|408|407.6|408|407.6|408|407.6|11050
1721638100000|2024-07-22 08:48:20|407.9|407.5|408|407.8|408|407.8|407.9|407.5|1595
1721638110000|2024-07-22 08:48:30|||||||||362
1721638120000|2024-07-22 08:48:40||407.6||407.6||407.6||407.6|604
1721638130000|2024-07-22 08:48:50|407.4|406.9|407.4|406.9|407.4|406.9|407.4|406.9|239
1721638170000|2024-07-22 08:49:30|407|406.5|407|406.5|407|406.5|407|406.5|781
1721638190000|2024-07-22 08:49:50|407.1|406.6|407.1|406.6|407.1|406.6|407.1|406.6|405
1721638210000|2024-07-22 08:50:10|407.4||407.4||407.4||407.4||1020
1721638220000|2024-07-22 08:50:20|407.3||407.3||407.3||407.3||0
1721638230000|2024-07-22 08:50:30|407||407||407||407||0
1721638280000|2024-07-22 08:51:20|406.6|406.2|406.5|405.7|406.6|406.2|406.1|405.3|946
1721638290000|2024-07-22 08:51:30|||||||||1224
1721638310000|2024-07-22 08:51:50|406.2||406.2||406.2||406.2||0
1721638380000|2024-07-22 08:53:00|||||||||213
1721638390000|2024-07-22 08:53:10|406.1|405.5|406.1|405.5|406.1|405.5|406.1|405.5|21
1721638410000|2024-07-22 08:53:30|405.5|404.6|405.5|404.6|405.5|404.6|405.5|404.6|243
1721638420000|2024-07-22 08:53:40||404.7||404.7||404.7||404.7|9821
1721638430000|2024-07-22 08:53:50|||||||||9821
1721638450000|2024-07-22 08:54:10|405.9|404.8|405.7|405|405.9|405|405.7|404.8|566
1721638460000|2024-07-22 08:54:20|||||||||600
1721638470000|2024-07-22 08:54:30|405.9||405.9||405.9||405.9||0
1721638490000|2024-07-22 08:54:50|||||||||500
1721638520000|2024-07-22 08:55:20|405.5||405.5||405.5||405.5||0
1721638530000|2024-07-22 08:55:30|||||||||3360
1721638540000|2024-07-22 08:55:40||404.8||404.8||404.8||404.8|0
1721638570000|2024-07-22 08:56:10|||||||||731
1721638580000|2024-07-22 08:56:20|||||||||550
1721638590000|2024-07-22 08:56:30|405.4|404.7|405.5|404.7|405.5|404.7|405.4|404.7|263
1721638600000|2024-07-22 08:56:40|||||||||4953
1721638630000|2024-07-22 08:57:10|||||||||500
1721638650000|2024-07-22 08:57:30||404.8||404.8||404.8||404.8|1164
1721638660000|2024-07-22 08:57:40||404.7||404.7||404.7||404.7|0
1721638670000|2024-07-22 08:57:50|||||||||6403
1721638730000|2024-07-22 08:58:50|405.4||405.3||405.4||405.3||291
1721638760000|2024-07-22 08:59:20|405.2|404.4|405.2|404.4|405.2|404.4|405.2|404.4|1445
1721638800000|2024-07-22 09:00:00|405.1|404.3|405.1|404.3|405.1|404.3|405.1|404.3|247
1721638810000|2024-07-22 09:00:10|||||||||497
1721638830000|2024-07-22 09:00:30|||||||||2
1721638840000|2024-07-22 09:00:40|||||||||9
1721638860000|2024-07-22 09:01:00|||||||||200
1721638870000|2024-07-22 09:01:10|||||||||21
1721638900000|2024-07-22 09:01:40||404.4||404.4||404.4||404.4|0
1721638910000|2024-07-22 09:01:50|||||||||4500
1721638950000|2024-07-22 09:02:30||404.5||404.5||404.5||404.5|0
1721638980000|2024-07-22 09:03:00|||||||||15
1721638990000|2024-07-22 09:03:10|||||||||4
1721639000000|2024-07-22 09:03:20||404.6||404.6||404.6||404.6|0
1721639010000|2024-07-22 09:03:30||404.5||404.5||404.5||404.5|460
1721639060000|2024-07-22 09:04:20|405|403.9|404.4|403.9|405|403.9|404.4|403.9|1268
1721639100000|2024-07-22 09:05:00|404|403.6|403.9|403.6|404|403.6|403.9|403.6|1912
1721639140000|2024-07-22 09:05:40|||||||||20
1721639160000|2024-07-22 09:06:00|404.1||404.1||404.1||404.1||111
1721639170000|2024-07-22 09:06:10|||||||||276
1721639210000|2024-07-22 09:06:50|||||||||100
1721639260000|2024-07-22 09:07:40|||||||||713
1721639270000|2024-07-22 09:07:50|||||||||900
1721639280000|2024-07-22 09:08:00|||||||||369
1721639310000|2024-07-22 09:08:30||403.7||403.6||403.7||403.6|1100
1721639350000|2024-07-22 09:09:10|||||||||1834
1721639380000|2024-07-22 09:09:40|404.4|403.7|404.4|404|404.4|404|404.4|403.7|2030
1721639400000|2024-07-22 09:10:00|||||||||2
1721639420000|2024-07-22 09:10:20|||||||||15
1721639430000|2024-07-22 09:10:30|||||||||189
1721639440000|2024-07-22 09:10:40|||||||||5
1721639470000|2024-07-22 09:11:10||403.9||403.9||403.9||403.9|584
1721639530000|2024-07-22 09:12:10|||||||||226
1721639570000|2024-07-22 09:12:50|||||||||911
1721639600000|2024-07-22 09:13:20|||||||||1241
1721639630000|2024-07-22 09:13:50|||||||||50
1721639640000|2024-07-22 09:14:00|404.9|404.1|404.9|404.1|404.9|404.1|404.9|404.1|643
1721639670000|2024-07-22 09:14:30|405.2||405||405.2||405||0
1721639690000|2024-07-22 09:14:50|405.2||405.2||405.2||405.2||0
1721639710000|2024-07-22 09:15:10|405.1||405.1||405.1||405.1||0
1721639720000|2024-07-22 09:15:20|405||405||405||405||0
1721639760000|2024-07-22 09:16:00|||||||||329
1721639790000|2024-07-22 09:16:30|||||||||5
1721639800000|2024-07-22 09:16:40||404.2||404.2||404.2||404.2|2
1721639820000|2024-07-22 09:17:00|405.1|404.5|405.1|404.5|405.1|404.5|405.1|404.5|202
1721639830000|2024-07-22 09:17:10|405|404.4|405.1|404.7|405.2|404.7|405|404.4|461
1721639850000|2024-07-22 09:17:30|405.2||405.2||405.2||405.2||0
1721639870000|2024-07-22 09:17:50|||||||||1
1721639900000|2024-07-22 09:18:20|405.3|404.8|405.3|404.8|405.3|404.8|405.3|404.8|115
1721639910000|2024-07-22 09:18:30|405.1|404.5|405|404.5|405.1|404.5|405|404.5|315
1721639960000|2024-07-22 09:19:20|405.1||405.1||405.1||405.1||0
1721639970000|2024-07-22 09:19:30|405.3|404.6|405.3|404.6|405.3|404.6|405.3|404.6|1261
1721639990000|2024-07-22 09:19:50|||||||||395
1721640020000|2024-07-22 09:20:20|405.1||405.3||405.3||405.1||0
1721640080000|2024-07-22 09:21:20|405.4|404.7|405.5|404.8|405.5|404.8|405.4|404.7|1429
1721640090000|2024-07-22 09:21:30||404.9||404.8||404.9||404.8|24
1721640130000|2024-07-22 09:22:10|405.3|405|405.3|405|405.5|405|405.3|405|800
1721640140000|2024-07-22 09:22:20|405.5||405.5||405.5||405.5||0
1721640160000|2024-07-22 09:22:40||405.1||405.1||405.1||405.1|3
1721640190000|2024-07-22 09:23:10|405.7|405.5|405.7|405.5|405.7|405.5|405.7|405.5|745
1721640210000|2024-07-22 09:23:30|||||||||100
1721640240000|2024-07-22 09:24:00|||||||||155
1721640250000|2024-07-22 09:24:10|405.9|405.6|405.9|405.6|405.9|405.6|405.9|405.6|1
1721640260000|2024-07-22 09:24:20|406.1|405.7|406.1|405.7|406.1|405.7|406.1|405.7|162
1721640280000|2024-07-22 09:24:40||405.6||405.7||405.7||405.6|485
1721640370000|2024-07-22 09:26:10|||||||||1250
1721640380000|2024-07-22 09:26:20||405.8||405.8||405.8||405.8|0
1721640460000|2024-07-22 09:27:40|406.2||406.2||406.2||406.2||123
1721640480000|2024-07-22 09:28:00|||||||||7000
1721640520000|2024-07-22 09:28:40|||||||||250
1721640530000|2024-07-22 09:28:50||405.9||405.9||405.9||405.9|2710
1721640540000|2024-07-22 09:29:00|406.7||406.3||406.7||406.3||0
1721640580000|2024-07-22 09:29:40||406.1||406.1||406.1||406.1|4667
1721640600000|2024-07-22 09:30:00|406.2|405.9|406.1|405.6|406.2|405.9|405.9|405.6|940
1721640660000|2024-07-22 09:31:00|||||||||512
1721640670000|2024-07-22 09:31:10|||||||||406
1721640740000|2024-07-22 09:32:20|||||||||1225
1721640760000|2024-07-22 09:32:40|||||||||5625
1721640780000|2024-07-22 09:33:00||405.7||405.7||405.7||405.7|286
1721640810000|2024-07-22 09:33:30|||||||||229
1721640820000|2024-07-22 09:33:40|||||||||2448
1721640850000|2024-07-22 09:34:10|406.3||406.3||406.3||406.3||141
1721640890000|2024-07-22 09:34:50|||||||||10000
1721640900000|2024-07-22 09:35:00||405.8||405.8||405.8||405.8|0
1721640930000|2024-07-22 09:35:30|407.2|406.4|407.2|406.4|407.2|406.4|407.2|406.4|611
1721640940000|2024-07-22 09:35:40|||||||||2072
1721640950000|2024-07-22 09:35:50|407||407||407||406.9||1038
1721640960000|2024-07-22 09:36:00|||||||||5000
1721640990000|2024-07-22 09:36:30||406.8||406.8||406.8||406.8|0
1721641020000|2024-07-22 09:37:00|406.9|406.6|407|406.6|407|406.6|406.9|406.6|295
1721641030000|2024-07-22 09:37:10|||||||||6401
1721641040000|2024-07-22 09:37:20|||||||||800
1721641050000|2024-07-22 09:37:30|407.9|406.7|407.9|407.1|407.9|407.1|407.9|406.7|792
1721641060000|2024-07-22 09:37:40||407.4||407.4||407.4||407.4|600
1721641080000|2024-07-22 09:38:00|408|407.6|408|407.7|408|407.8|408|407.6|173
1721641120000|2024-07-22 09:38:40|407.6|407|407.7|407.1|407.8|407.1|407.6|407|61
1721641130000|2024-07-22 09:38:50|407.9|407.2|407.9|407.2|407.9|407.2|407.9|407.2|214
1721641160000|2024-07-22 09:39:20|||||||||250
1721641180000|2024-07-22 09:39:40|407.8|407.1|407.8|407.1|407.8|407.1|407.8|407.1|788
1721641200000|2024-07-22 09:40:00||406.9||406.9||406.9||406.9|2148
1721641210000|2024-07-22 09:40:10|||||||||1217
1721641220000|2024-07-22 09:40:20|||||||||1700
1721641230000|2024-07-22 09:40:30|||||||||2
1721641240000|2024-07-22 09:40:40||407.2||407.2||407.2||407.2|525
1721641250000|2024-07-22 09:40:50|407.7|407.1|407.7|406.8|407.7|407.1|407.7|406.8|2326
1721641290000|2024-07-22 09:41:30||406.9||407||407||406.9|0
1721641300000|2024-07-22 09:41:40|407.9|407.2|407.9|407.2|407.9|407.2|407.9|407.2|201
1721641320000|2024-07-22 09:42:00|||||||||136
1721641340000|2024-07-22 09:42:20|||||||||601
1721641350000|2024-07-22 09:42:30|||||||||1500
1721641370000|2024-07-22 09:42:50|||||||||17093
1721641410000|2024-07-22 09:43:30|||||||||50
1721641440000|2024-07-22 09:44:00|||||||||7844
1721641450000|2024-07-22 09:44:10|||||||||242
1721641470000|2024-07-22 09:44:30|||||||||200
1721641480000|2024-07-22 09:44:40|407.2|406.7|407|405.9|407.2|406.7|406.7|405.9|9391
1721641490000|2024-07-22 09:44:50|407.1|406.3|407.1|406.3|407.1|406.3|407.1|406.3|0
1721641520000|2024-07-22 09:45:20|||||||||5000
1721641530000|2024-07-22 09:45:30|||||||||168
1721641570000|2024-07-22 09:46:10|||||||||606
1721641600000|2024-07-22 09:46:40||406.4||406.4||406.4||406.4|10
1721641610000|2024-07-22 09:46:50|||||||||610
1721641670000|2024-07-22 09:47:50|||||||||214
1721641690000|2024-07-22 09:48:10|||||||||1386
1721641750000|2024-07-22 09:49:10|||||||||487
1721641770000|2024-07-22 09:49:30|||||||||9326
1721641780000|2024-07-22 09:49:40|||||||||16
1721641790000|2024-07-22 09:49:50|407.5|407|407.9|407.1|407.9|407.1|407.5|407|1036
1721641810000|2024-07-22 09:50:10|408||408||408||408||0
1721641820000|2024-07-22 09:50:20|||||||||500
1721641840000|2024-07-22 09:50:40|||||||||500
1721641880000|2024-07-22 09:51:20|||||||||12
1721641930000|2024-07-22 09:52:10|||||||||322
1721641940000|2024-07-22 09:52:20|||||||||927
1721641970000|2024-07-22 09:52:50|||||||||2
1721641980000|2024-07-22 09:53:00|407.9|407.2|407.9|407.1|407.9|407.2|407.9|407.1|852
1721642030000|2024-07-22 09:53:50|||||||||984
1721642060000|2024-07-22 09:54:20|||||||||3
1721642070000|2024-07-22 09:54:30|||||||||6102
1721642080000|2024-07-22 09:54:40|||||||||2981
1721642130000|2024-07-22 09:55:30|407.8||407.8||407.8||407.8||0
1721642160000|2024-07-22 09:56:00|407.9|407.2|407.9|407.2|407.9|407.2|407.9|407.2|1
1721642170000|2024-07-22 09:56:10|407.8||408||408||407.8||0
1721642180000|2024-07-22 09:56:20|||||||||380
1721642190000|2024-07-22 09:56:30|||||||||120
1721642220000|2024-07-22 09:57:00|||||||||1000
1721642280000|2024-07-22 09:58:00|||||||||1625
1721642300000|2024-07-22 09:58:20|||||||||3375
1721642310000|2024-07-22 09:58:30||407.3||407.3||407.3||407.3|5
1721642360000|2024-07-22 09:59:20|||||||||272
1721642370000|2024-07-22 09:59:30||407.4||407.4||407.4||407.4|0
1721642400000|2024-07-22 10:00:00||407.5||407.5||407.5||407.5|0
1721642430000|2024-07-22 10:00:30|||||||||5100
1721642440000|2024-07-22 10:00:40|||||||||300
1721642460000|2024-07-22 10:01:00|||||||||437
1721642480000|2024-07-22 10:01:20|||||||||4000
1721642510000|2024-07-22 10:01:50||407.6||407.8||407.8||407.6|1430
1721642520000|2024-07-22 10:02:00|||||||||715
1721642530000|2024-07-22 10:02:10||407.9||407.9||407.9||407.9|1499
1721642540000|2024-07-22 10:02:20|||||||||1571
1721642560000|2024-07-22 10:02:40|407.9|407.8|407.9|407.8|407.9|407.8|407.9|407.8|1199
1721642590000|2024-07-22 10:03:10|||||||||100
1721642630000|2024-07-22 10:03:50|408||408||408||408||605
1721642650000|2024-07-22 10:04:10|||||||||5000
1721642670000|2024-07-22 10:04:30||407.9||407.9||407.9||407.9|1116
1721642680000|2024-07-22 10:04:40|||||||||200
1721642690000|2024-07-22 10:04:50|||||||||5002
1721642700000|2024-07-22 10:05:00|407.6|407.8|407.4|406.9|407.6|407.8|407.4|406.9|1380
1721642730000|2024-07-22 10:05:30|||||||||2565
1721642740000|2024-07-22 10:05:40|||||||||104
1721642750000|2024-07-22 10:05:50|407.1|406.8|407.1|406.8|407.1|406.8|407|406.8|2938
1721642760000|2024-07-22 10:06:00|407.4|406.9|407.4|407|407.4|407|407.4|406.9|83
1721642770000|2024-07-22 10:06:10|407.6|407.2|408|407.3|408|407.4|407.6|407.2|6410
1721642790000|2024-07-22 10:06:30|||||||||9924
1721642820000|2024-07-22 10:07:00|407.8|407.2|407.8|407.2|407.8|407.2|407.8|407.2|1209
1721642840000|2024-07-22 10:07:20|||||||||1116
1721642860000|2024-07-22 10:07:40|407.9||408||408||407.9||0
1721642890000|2024-07-22 10:08:10||407.3||407.6||407.6||407.3|265
1721642920000|2024-07-22 10:08:40|||||||||1337
1721642950000|2024-07-22 10:09:10|||||||||50
1721643000000|2024-07-22 10:10:00|||||||||5000
1721643110000|2024-07-22 10:11:50|||||||||138
1721643150000|2024-07-22 10:12:30|407.9|407.4|407.9|407.4|407.9|407.4|407.9|407.4|1705
1721643180000|2024-07-22 10:13:00|407.8|407.3|407.8|407.3|407.8|407.3|407.8|407.3|1818
1721643190000|2024-07-22 10:13:10|407.6||407.6||407.6||407.6||0
1721643200000|2024-07-22 10:13:20|||||||||7205
1721643210000|2024-07-22 10:13:30|407.5|407|407.5|407|407.5|407|407.5|407|767
1721643240000|2024-07-22 10:14:00|||||||||291
1721643280000|2024-07-22 10:14:40|||||||||1321
1721643310000|2024-07-22 10:15:10|||||||||25
1721643380000|2024-07-22 10:16:20|||||||||30
1721643390000|2024-07-22 10:16:30|407.4||407.4||407.4||407.4||0
1721643430000|2024-07-22 10:17:10|||||||||529
1721643440000|2024-07-22 10:17:20|||||||||121
1721643460000|2024-07-22 10:17:40|||||||||126
1721643470000|2024-07-22 10:17:50|||||||||1740
1721643540000|2024-07-22 10:19:00|||||||||284
1721643570000|2024-07-22 10:19:30|407.5||407.5||407.5||407.5||247
1721643590000|2024-07-22 10:19:50||407.3||407.3||407.3||407.3|505
1721643600000|2024-07-22 10:20:00|||||||||3875
1721643610000|2024-07-22 10:20:10|407.6||407.6||407.6||407.6||1155
1721643620000|2024-07-22 10:20:20|407.5|407.5|408|407.6|408|407.6|407.5|407.5|224
1721643630000|2024-07-22 10:20:30|||||||||2500
1721643640000|2024-07-22 10:20:40||407.5||407.5||407.5||407.5|120
1721643650000|2024-07-22 10:20:50||407.6||407.6||407.6||407.6|290
1721643660000|2024-07-22 10:21:00|||||||||3126
1721643670000|2024-07-22 10:21:10||407.8||407.8||407.8||407.8|703
1721643690000|2024-07-22 10:21:30|||||||||4259
1721643700000|2024-07-22 10:21:40|||||||||1084
1721643710000|2024-07-22 10:21:50|||||||||22
1721643740000|2024-07-22 10:22:20|||||||||2331
1721643760000|2024-07-22 10:22:40|||||||||482
1721643780000|2024-07-22 10:23:00|||||||||6066
1721643790000|2024-07-22 10:23:10|408.6|407.9|408.9|408.2|408.9|408.2|408.6|407.7|7681
1721643800000|2024-07-22 10:23:20||408.3||408.3||408.3||408.3|0
1721643830000|2024-07-22 10:23:50|||||||||2276
1721643870000|2024-07-22 10:24:30|||||||||2000
1721643880000|2024-07-22 10:24:40|408.8|408.1|408.6|408.2|408.8|408.2|408.6|408.1|1865
1721643890000|2024-07-22 10:24:50|408.9|408.3|408.9|408.4|408.9|408.4|408.9|408.3|288
1721643900000|2024-07-22 10:25:00|409.4|409.1|409.4|409.1|409.4|409.1|409.4|409.1|2982
1721643910000|2024-07-22 10:25:10|409.8|409.3|409.9|409.3|409.9|409.3|409.8|409.3|2986
1721643920000|2024-07-22 10:25:20|409.8||409.8||409.8||409.8||0
1721643930000|2024-07-22 10:25:30|409.7||409.8||409.8||409.7||278
1721643940000|2024-07-22 10:25:40|409.6||409.6||409.6||409.5||0
1721643950000|2024-07-22 10:25:50|||||||||510
1721643960000|2024-07-22 10:26:00|409.9|409.4|409.9|409.4|409.9|409.4|409.9|409.4|84
1721644010000|2024-07-22 10:26:50|411.8|411.2|411.9|411.4|411.9|411.4|411.8|411.2|10054
1721644020000|2024-07-22 10:27:00|411.5|410.7|411.1|410.5|411.5|410.7|410.6|409.9|8440
1721644030000|2024-07-22 10:27:10||410.4||410.4||410.4||410.4|99
1721644040000|2024-07-22 10:27:20|410.9|410|410.8|410.1|410.9|410.1|410.8|410|272
1721644050000|2024-07-22 10:27:30|||||||||260
1721644060000|2024-07-22 10:27:40|410.7|409.9|410.5|409.9|410.7|409.9|410.5|409.9|262
1721644070000|2024-07-22 10:27:50|410.6|410.4|411.1|410.5|411.1|410.5|410.6|410.4|4602
1721644110000|2024-07-22 10:28:30|410.9|410.2|410.9|410.2|410.9|410.2|410.9|410.2|487
1721644120000|2024-07-22 10:28:40|411.1||411.1||411.1||411.1||0
1721644130000|2024-07-22 10:28:50|411|410|411|410|411|410|411|410|270
1721644150000|2024-07-22 10:29:10|||||||||439
1721644160000|2024-07-22 10:29:20|||||||||3123
1721644170000|2024-07-22 10:29:30|410.3||410.4||410.4||410.3||970
1721644180000|2024-07-22 10:29:40|410.5||410.5||410.5||410.5||0
1721644230000|2024-07-22 10:30:30|410.4|409.9|410.4|410|410.4|410|410.4|409.9|452
1721644240000|2024-07-22 10:30:40|410.5|410.1|410.7|410.1|410.7|410.1|410.5|410.1|13
1721644260000|2024-07-22 10:31:00||410.3||410||410.3||410|312
1721644300000|2024-07-22 10:31:40|410.9|410.1|410.9|410.2|410.9|410.2|410.9|410.1|15
1721644310000|2024-07-22 10:31:50|410.5||410.5||410.5||410.5||0
1721644350000|2024-07-22 10:32:30|411.3|410.7|411.3|410.8|411.3|410.8|411.3|410.7|576
1721644360000|2024-07-22 10:32:40||410.9||410.9||410.9||410.9|961
1721644370000|2024-07-22 10:32:50|411.6|410.8|411.7|410.8|411.7|410.8|411.6|410.6|1112
1721644380000|2024-07-22 10:33:00|411.8|410.9|411.6|410.8|411.8|410.9|411.6|410.8|4067
1721644390000|2024-07-22 10:33:10|411.2|410.6|411|410.4|411.2|410.6|411|410.4|795
1721644400000|2024-07-22 10:33:20|410.5||410.5||410.5||410.5||5000
1721644410000|2024-07-22 10:33:30|410.8|410|410.9|410|410.9|410|410.8|410|421
1721644420000|2024-07-22 10:33:40|410.5|410.1|410.5|410.1|410.5|410.1|410.5|410.1|0
1721644440000|2024-07-22 10:34:00|410.9||410.5||410.9||410.5||248
1721644450000|2024-07-22 10:34:10|410.9|410.2|410.5|410.3|410.9|410.3|410.5|410.2|1
1721644470000|2024-07-22 10:34:30|410.9|410.4|410.9|410.4|410.9|410.4|410.9|410.4|0
1721644480000|2024-07-22 10:34:40|410.5||410.9||410.9||410.5||885
1721644490000|2024-07-22 10:34:50|410.5||410.5||410.5||410.5||0
1721644500000|2024-07-22 10:35:00|410.9||410.9||410.9||410.5||1
1721644510000|2024-07-22 10:35:10|410.5||410.9||410.9||410.5||4
1721644530000|2024-07-22 10:35:30|||||||||193
1721644540000|2024-07-22 10:35:40|||||||||1500
1721644550000|2024-07-22 10:35:50|411|410.5|411|410.5|411|410.5|411|410.5|3002
1721644560000|2024-07-22 10:36:00|||||||||1123
1721644590000|2024-07-22 10:36:30|411.1|410.7|411.1|410.7|411.1|410.7|411.1|410.7|1000
1721644600000|2024-07-22 10:36:40|411.5|410.8|411.5|410.8|411.5|410.8|411.5|410.8|1784
1721644630000|2024-07-22 10:37:10||410.9||411||411||410.9|2
1721644640000|2024-07-22 10:37:20||411.1||411.1||411.1||411.1|500
1721644650000|2024-07-22 10:37:30|||||||||2556
1721644660000|2024-07-22 10:37:40|||||||||600
1721644680000|2024-07-22 10:38:00|411.4|411|411.4|410.8|411.4|411|411.4|410.8|942
1721644690000|2024-07-22 10:38:10|411.1|410.4|411.1|410.8|411.1|410.8|410.8|410.4|280
1721644700000|2024-07-22 10:38:20|||||||||5028
1721644710000|2024-07-22 10:38:30|||||||||723
1721644720000|2024-07-22 10:38:40|411.4|410.9|411.4|411.1|411.4|411.1|411.4|410.9|38
1721644740000|2024-07-22 10:39:00|411.5||411.7||411.7||411.5||2
1721644770000|2024-07-22 10:39:30|411.8||411.8||411.8||411.8||0
1721644790000|2024-07-22 10:39:50|411.7||411.7||411.7||411.7||0
1721644800000|2024-07-22 10:40:00||411.2||411.2||411.2||411.2|0
1721644810000|2024-07-22 10:40:10|||||||||1206
1721644820000|2024-07-22 10:40:20||411.3||411.3||411.3||411.3|1000
1721644830000|2024-07-22 10:40:30|411.9|411.5|411.9|411.5|411.9|411.5|411.9|411.5|783
1721644840000|2024-07-22 10:40:40|||||||||1208
1721644860000|2024-07-22 10:41:00|411.8|410.7|411|410.1|411.8|410.7|411|410.1|4512
1721644870000|2024-07-22 10:41:10|410.6|410|410.7|410|410.7|410|410.3|410|788
1721644880000|2024-07-22 10:41:20|410.8||410.8||410.8||410.8||0
1721644890000|2024-07-22 10:41:30|||||||||159
1721644900000|2024-07-22 10:41:40||410.1||410.2||410.2||410.1|0
1721644910000|2024-07-22 10:41:50||410.3||410.3||410.3||410.3|1000
1721644920000|2024-07-22 10:42:00||410.4||410.5||410.5||410.4|0
1721644930000|2024-07-22 10:42:10|411.2|410.6|411.2|410.5|411.2|410.6|411.2|410.5|560
1721644940000|2024-07-22 10:42:20|411.6|410.6|411.6|411.1|411.6|411.1|411.6|410.6|2497
1721644950000|2024-07-22 10:42:30|411.9|411.2|411.9|411.2|411.9|411.2|411.9|411.2|0
1721644960000|2024-07-22 10:42:40|411.8|410.5|410.9|410.5|411.8|410.5|410.9|410.5|622
1721644970000|2024-07-22 10:42:50|411|410.6|411|410.6|411|410.6|411|410.6|179
1721644980000|2024-07-22 10:43:00|||||||||846
1721644990000|2024-07-22 10:43:10|411.3|410.5|411.3|410.5|411.3|410.5|411.3|410.5|901
1721645000000|2024-07-22 10:43:20|||||||||100
1721645010000|2024-07-22 10:43:30|411.2||411.2||411.2||411.2||15
1721645020000|2024-07-22 10:43:40|411.3||411.3||411.3||411.3||0
1721645100000|2024-07-22 10:45:00|||||||||14
1721645110000|2024-07-22 10:45:10|||||||||4
1721645120000|2024-07-22 10:45:20|||||||||600
1721645150000|2024-07-22 10:45:50|||||||||974
1721645190000|2024-07-22 10:46:30|411.2||411.2||411.2||411.2||763
1721645200000|2024-07-22 10:46:40|||||||||399
1721645250000|2024-07-22 10:47:30|||||||||12
1721645300000|2024-07-22 10:48:20|||||||||886
1721645320000|2024-07-22 10:48:40|411||410.9||411||410.9||0
1721645350000|2024-07-22 10:49:10||410.6||410.6||410.6||410.6|1309
1721645370000|2024-07-22 10:49:30|||||||||475
1721645380000|2024-07-22 10:49:40||410.5||410.5||410.5||410.5|0
1721645400000|2024-07-22 10:50:00|||||||||690
1721645460000|2024-07-22 10:51:00|410.2|409.3|410.2|409.2|410.2|409.3|410.2|409.2|182
1721645470000|2024-07-22 10:51:10|410|409.4|410|409.4|410|409.4|409.9|409.4|8201
1721645480000|2024-07-22 10:51:20|410.2|409.5|410.3|409.5|410.3|409.5|410.2|409.5|17
1721645530000|2024-07-22 10:52:10|410.2||410.2||410.2||410.2||0
1721645560000|2024-07-22 10:52:40|410.9|410.1|410.8|410.1|410.9|410.1|410.8|410.1|616
1721645570000|2024-07-22 10:52:50||409.9||409.9||409.9||409.9|0
1721645580000|2024-07-22 10:53:00|410.7||410.6||410.7||410.6||0
1721645590000|2024-07-22 10:53:10|||||||||500
1721645620000|2024-07-22 10:53:40|410.1|409.6|410.3|409.6|410.3|409.6|410.1|409.6|478
1721645640000|2024-07-22 10:54:00|410.4||410.3||410.4||410.3||0
1721645650000|2024-07-22 10:54:10|410.4||410.4||410.4||410.4||0
1721645660000|2024-07-22 10:54:20|410.3||410.4||410.4||410.3||99
1721645740000|2024-07-22 10:55:40|410.3||410.4||410.4||410.3||0
1721645830000|2024-07-22 10:57:10|||||||||4
1721645840000|2024-07-22 10:57:20|||||||||22
1721645860000|2024-07-22 10:57:40|||||||||105
1721645880000|2024-07-22 10:58:00|||||||||264
1721645890000|2024-07-22 10:58:10||409.7||409.7||409.7||409.7|0
1721645920000|2024-07-22 10:58:40|||||||||1351
1721645940000|2024-07-22 10:59:00|410.3|409.6|410.3|409.6|410.3|409.6|410.3|409.6|240
1721645960000|2024-07-22 10:59:20|||||||||2440
1721645980000|2024-07-22 10:59:40|411|410.3|411|410.3|411|410.3|411|410.3|152
1721645990000|2024-07-22 10:59:50|410.9||410.9||410.9||410.9||5823
1721646000000|2024-07-22 11:00:00|411|410.4|411|410.6|411|410.6|411|410.4|2852
1721646040000|2024-07-22 11:00:40|410.9||410.9||410.9||410.9||0
1721646050000|2024-07-22 11:00:50||410.3||410.3||410.3||410.3|534
1721646070000|2024-07-22 11:01:10|411|410.4|411|410.4|411|410.4|411|410.4|1217
1721646110000|2024-07-22 11:01:50|||||||||1953
1721646120000|2024-07-22 11:02:00|||||||||1500
1721646170000|2024-07-22 11:02:50|||||||||1000
1721646200000|2024-07-22 11:03:20|||||||||2230
1721646210000|2024-07-22 11:03:30|||||||||5
1721646270000|2024-07-22 11:04:30|||||||||150
1721646280000|2024-07-22 11:04:40|||||||||1210
1721646290000|2024-07-22 11:04:50|410.5|410.5|410.5|410.3|410.5|410.5|410.5|410.3|1280
1721646300000|2024-07-22 11:05:00||410.2||410.2||410.2||410.2|1035
1721646310000|2024-07-22 11:05:10|||||||||49
1721646330000|2024-07-22 11:05:30|||||||||230
1721646390000|2024-07-22 11:06:30|||||||||870
1721646400000|2024-07-22 11:06:40|410.7||410.7||410.7||410.7||400
1721646450000|2024-07-22 11:07:30|||||||||27
1721646460000|2024-07-22 11:07:40|||||||||243
1721646470000|2024-07-22 11:07:50|||||||||970
1721646500000|2024-07-22 11:08:20|410.6||410.6||410.6||410.6||25
1721646520000|2024-07-22 11:08:40|||||||||5414
1721646660000|2024-07-22 11:11:00||410.3||410.3||410.3||410.3|0
1721646670000|2024-07-22 11:11:10|||||||||1900
1721646810000|2024-07-22 11:13:30|||||||||2844
1721646830000|2024-07-22 11:13:50|||||||||150
1721646840000|2024-07-22 11:14:00|||||||||1500
1721646860000|2024-07-22 11:14:20|||||||||1239
1721646870000|2024-07-22 11:14:30|||||||||245
1721646880000|2024-07-22 11:14:40|410.9|410.4|410.9|410.5|410.9|410.5|410.9|410.4|211
1721646920000|2024-07-22 11:15:20|410.7|410.4|410.9|410.4|410.9|410.4|410.7|410.4|2383
1721646940000|2024-07-22 11:15:40|||||||||70
1721646980000|2024-07-22 11:16:20|411.1|410.7|411.1|410.6|411.1|410.7|411.1|410.6|1417
1721646990000|2024-07-22 11:16:30|||||||||1216
1721647070000|2024-07-22 11:17:50||410.7||410.7||410.7||410.7|5
1721647120000|2024-07-22 11:18:40|||||||||36
1721647140000|2024-07-22 11:19:00|411||411||411||411||250
1721647160000|2024-07-22 11:19:20||410.8||410.7||410.8||410.7|50
1721647170000|2024-07-22 11:19:30|||||||||9995
1721647190000|2024-07-22 11:19:50|411.1|410.9|411.1|410.9|411.1|410.9|411.1|410.9|226
1721647210000|2024-07-22 11:20:10|411.2|410.8|411.2|410.8|411.2|410.8|411.1|410.8|4307
1721647220000|2024-07-22 11:20:20|||||||||1207
1721647250000|2024-07-22 11:20:50|||||||||50
1721647280000|2024-07-22 11:21:20|411.3|410.9|411.6|411.1|411.7|411.1|411.3|410.9|5020
1721647300000|2024-07-22 11:21:40|411.7||411.7||411.7||411.7||375
1721647310000|2024-07-22 11:21:50|||||||||2196
1721647320000|2024-07-22 11:22:00|||||||||490
1721647340000|2024-07-22 11:22:20||411.2||411.2||411.2||411.2|0
1721647350000|2024-07-22 11:22:30|||||||||890
1721647360000|2024-07-22 11:22:40|411.9|411.6|411.9|411.6|411.9|411.6|411.9|411.6|20
1721647380000|2024-07-22 11:23:00|412|411.7|412|411.7|412|411.7|412|411.7|192
1721647400000|2024-07-22 11:23:20|||||||||200
1721647460000|2024-07-22 11:24:20|||||||||2000
1721647490000|2024-07-22 11:24:50|411.9|411.6|412|411.7|412|411.7|411.9|411.6|530
1721647500000|2024-07-22 11:25:00|||||||||213
1721647530000|2024-07-22 11:25:30||411.6||411.6||411.6||411.6|1183
1721647540000|2024-07-22 11:25:40|411.8||411.8||411.8||411.8||0
1721647570000|2024-07-22 11:26:10|||||||||125
1721647590000|2024-07-22 11:26:30|411.4|411.2|411.4|411.2|411.4|411.2|411.4|411.2|732
1721647600000|2024-07-22 11:26:40|411.2|411.1|411.3|410.8|411.3|411.2|411.2|410.8|1313
1721647610000|2024-07-22 11:26:50|411.4|410.9|411.4|410.8|411.4|410.9|411.4|410.8|136
1721647640000|2024-07-22 11:27:20|||||||||8817
1721647660000|2024-07-22 11:27:40|||||||||1944
1721647790000|2024-07-22 11:29:50|411.3||411.3||411.3||411.3||0
1721647800000|2024-07-22 11:30:00|||||||||20
1721647810000|2024-07-22 11:30:10|411.4||411.4||411.4||411.4||0
1721647880000|2024-07-22 11:31:20|||||||||356
1721647920000|2024-07-22 11:32:00|||||||||192
1721647950000|2024-07-22 11:32:30|||||||||6
1721647960000|2024-07-22 11:32:40|411.6|411.1|411.7|411.1|411.7|411.1|411.6|411.1|547
1721648000000|2024-07-22 11:33:20|412|411.5|412|411.5|412|411.5|412|411.5|640
1721648010000|2024-07-22 11:33:30|||||||||25
1721648030000|2024-07-22 11:33:50|||||||||25
1721648050000|2024-07-22 11:34:10||411.6||411.6||411.6||411.6|23874
1721648070000|2024-07-22 11:34:30|||||||||1205
1721648080000|2024-07-22 11:34:40|||||||||2316
1721648100000|2024-07-22 11:35:00|||||||||2
1721648110000|2024-07-22 11:35:10|||||||||1
1721648120000|2024-07-22 11:35:20|||||||||3
1721648170000|2024-07-22 11:36:10|411.8||411.8||411.8||411.8||0
1721648200000|2024-07-22 11:36:40|412.1|411.7|413.1|412.2|413.1|412.2|412.1|411.7|3555
1721648210000|2024-07-22 11:36:50|413|412.3|413|412.4|413|412.4|413|412.3|801
1721648260000|2024-07-22 11:37:40|||||||||150
1721648300000|2024-07-22 11:38:20|||||||||154
1721648330000|2024-07-22 11:38:50|||||||||500
1721648340000|2024-07-22 11:39:00|413.1|412.5|413.1|412.6|413.1|412.6|413.1|412.5|102
1721648350000|2024-07-22 11:39:10|||||||||2283
1721648380000|2024-07-22 11:39:40||412.9||412.9||412.9||412.9|0
1721648390000|2024-07-22 11:39:50||412.8||412.8||412.8||412.8|384
1721648470000|2024-07-22 11:41:10|||||||||214
1721648490000|2024-07-22 11:41:30|||||||||20
1721648540000|2024-07-22 11:42:20|413.4|412.9|413.4|412.9|413.4|412.9|413.4|412.8|24
1721648570000|2024-07-22 11:42:50|||||||||773
1721648590000|2024-07-22 11:43:10|||||||||1427
1721648610000|2024-07-22 11:43:30|||||||||117
1721648620000|2024-07-22 11:43:40||413||413.1||413.1||413|0
1721648640000|2024-07-22 11:44:00|||||||||2165
1721648660000|2024-07-22 11:44:20|||||||||250
1721648670000|2024-07-22 11:44:30|413.6|413.2|413.6|413.1|413.6|413.2|413.6|413.1|932
1721648680000|2024-07-22 11:44:40||413.2||413.3||413.3||413.2|8
1721648700000|2024-07-22 11:45:00|||||||||80
1721648710000|2024-07-22 11:45:10|||||||||5772
1721648740000|2024-07-22 11:45:40|||||||||3
1721648760000|2024-07-22 11:46:00|413.5||413.6||413.6||413.5||189
1721648770000|2024-07-22 11:46:10|413.9||413.9||413.9||413.9||617
1721648780000|2024-07-22 11:46:20|414.2|413.6|414.2|413.6|414.2|413.6|414.2|413.6|677
1721648800000|2024-07-22 11:46:40||413.7||413.7||413.7||413.7|0
1721648820000|2024-07-22 11:47:00|||||||||230
1721648830000|2024-07-22 11:47:10|||||||||214
1721648840000|2024-07-22 11:47:20|||||||||1332
1721648850000|2024-07-22 11:47:30|||||||||858
1721648890000|2024-07-22 11:48:10|||||||||14000
1721648910000|2024-07-22 11:48:30|||||||||3
1721648930000|2024-07-22 11:48:50|413.9||413.9||413.9||413.9||4
1721648940000|2024-07-22 11:49:00|414.2||414.2||414.2||414.2||3
1721648950000|2024-07-22 11:49:10|||||||||552
1721648960000|2024-07-22 11:49:20||413.8||413.8||413.8||413.8|0
1721648970000|2024-07-22 11:49:30|||||||||350
1721648980000|2024-07-22 11:49:40|||||||||1132
1721649000000|2024-07-22 11:50:00|414.3|413.9|414.5|414|414.5|414|414.3|413.9|3430
1721649010000|2024-07-22 11:50:10|||||||||530
1721649020000|2024-07-22 11:50:20|414.2|414.1|414.2|413.7|414.2|414.1|414.2|413.7|2230
1721649030000|2024-07-22 11:50:30|||||||||8800
1721649050000|2024-07-22 11:50:50|||||||||419
1721649060000|2024-07-22 11:51:00|413|413.8|413|412.5|413|413.8|413|412.5|640
1721649080000|2024-07-22 11:51:20|413.2|412.7|413.3|412.6|413.3|412.7|413.2|412.6|5
1721649130000|2024-07-22 11:52:10|||||||||200
1721649170000|2024-07-22 11:52:50|413.2||413.2||413.2||413.2||0
1721649200000|2024-07-22 11:53:20|||||||||203
1721649210000|2024-07-22 11:53:30|413.1||413||413.1||413||0
1721649240000|2024-07-22 11:54:00|||||||||3612
1721649260000|2024-07-22 11:54:20|413.3|412.7|413.3|412.7|413.3|412.7|413.3|412.7|805
1721649270000|2024-07-22 11:54:30||412.8||412.8||412.8||412.8|0
1721649290000|2024-07-22 11:54:50|||||||||271
1721649300000|2024-07-22 11:55:00|||||||||269
1721649330000|2024-07-22 11:55:30|||||||||650
1721649380000|2024-07-22 11:56:20|||||||||1200
1721649440000|2024-07-22 11:57:20|||||||||296
1721649490000|2024-07-22 11:58:10|||||||||5755
1721649500000|2024-07-22 11:58:20|413||413.3||413.3||413||907
1721649520000|2024-07-22 11:58:40|413.5|413.3|413.6|413.3|413.6|413.3|413.5|413.2|1130
1721649540000|2024-07-22 11:59:00|414.2|413.4|414.2|413.6|414.2|413.6|414.2|413.4|574
1721649560000|2024-07-22 11:59:20||413.7||413.7||413.7||413.7|1350
1721649570000|2024-07-22 11:59:30||413.8||413.8||413.8||413.8|0
1721649660000|2024-07-22 12:01:00|||||||||1500
1721649670000|2024-07-22 12:01:10|414.5|413.9|414.5|414|414.5|414|414.5|413.9|1
1721649710000|2024-07-22 12:01:50|||||||||2222
1721649720000|2024-07-22 12:02:00||414.1||414.1||414.1||414.1|0
1721649730000|2024-07-22 12:02:10|414.4||414.4||414.4||414.4||0
1721649740000|2024-07-22 12:02:20|||||||||1029
1721649770000|2024-07-22 12:02:50|||||||||537
1721649800000|2024-07-22 12:03:20|||||||||2200
1721649810000|2024-07-22 12:03:30||414||414||414||414|1024
1721649820000|2024-07-22 12:03:40|414.8|414.3|415|414.5|415|414.5|414.8|414.3|13678
1721649890000|2024-07-22 12:04:50|||||||||1583
1721649900000|2024-07-22 12:05:00|||||||||1677
1721649910000|2024-07-22 12:05:10|||||||||1874
1721649920000|2024-07-22 12:05:20||414.6||414.6||414.6||414.6|0
1721649960000|2024-07-22 12:06:00|||||||||2205
1721649970000|2024-07-22 12:06:10|||||||||3596
1721650000000|2024-07-22 12:06:40|||||||||2094
1721650020000|2024-07-22 12:07:00|||||||||385
1721650040000|2024-07-22 12:07:20|||||||||7
1721650050000|2024-07-22 12:07:30|||||||||46
1721650060000|2024-07-22 12:07:40||414.7||414.7||414.7||414.7|0
1721650090000|2024-07-22 12:08:10|||||||||2636
1721650100000|2024-07-22 12:08:20|||||||||1152
1721650110000|2024-07-22 12:08:30||414.9||414.8||414.9||414.8|4132
1721650120000|2024-07-22 12:08:40||414.9||414.9||414.9||414.9|5212
1721650130000|2024-07-22 12:08:50|||||||||2836
1721650140000|2024-07-22 12:09:00|||||||||270
1721650160000|2024-07-22 12:09:20|||||||||2318
1721650170000|2024-07-22 12:09:30|||||||||516
1721650200000|2024-07-22 12:10:00|414.9|414.6|414.9|414.6|414.9|414.6|414.9|414.6|148
1721650210000|2024-07-22 12:10:10|414.8|414.1|414.4|414.1|414.8|414.1|414.4|414.1|494
1721650240000|2024-07-22 12:10:40|414.5||414.6||414.6||414.5||4976
1721650260000|2024-07-22 12:11:00|414.7|414.2|414.7|414.2|414.7|414.2|414.7|414.2|237
1721650290000|2024-07-22 12:11:30|||||||||2
1721650360000|2024-07-22 12:12:40|414.1|413.7|414.1|413.7|414.1|413.7|414.1|413.7|1601
1721650390000|2024-07-22 12:13:10|||||||||188
1721650420000|2024-07-22 12:13:40|414.4|413.8|414.4|413.8|414.4|413.8|414.4|413.8|1000
1721650470000|2024-07-22 12:14:30|||||||||57
1721650490000|2024-07-22 12:14:50|414.5|413.9|414.3|413.9|414.5|413.9|414.3|413.9|731
1721650510000|2024-07-22 12:15:10|414.2|413.6|413.9|413.5|414.2|413.6|413.9|413.5|146
1721650520000|2024-07-22 12:15:20|413.7|413.2|413.6|413.2|413.7|413.2|413.6|413.2|580
1721650530000|2024-07-22 12:15:30|413.7|413.3|413.8|413.2|413.8|413.3|413.7|413.2|42
1721650540000|2024-07-22 12:15:40|413.9||413.9||413.9||413.9||0
1721650570000|2024-07-22 12:16:10|||||||||2726
1721650630000|2024-07-22 12:17:10|413.7||413.7||413.7||413.7||742
1721650640000|2024-07-22 12:17:20||413.3||413.3||413.3||413.3|0
1721650650000|2024-07-22 12:17:30|413.1|412.4|413.2|412.7|413.2|412.7|413.1|412.4|240
1721650660000|2024-07-22 12:17:40|413|412.4|413|412.4|413|412.4|413|412.4|242
1721650680000|2024-07-22 12:18:00|||||||||4
1721650690000|2024-07-22 12:18:10|||||||||721
1721650720000|2024-07-22 12:18:40|412.9||412.9||412.9||412.9||1367
1721650740000|2024-07-22 12:19:00|413||413||413||413||254
1721650760000|2024-07-22 12:19:20|413.1|412.5|413.2|412.7|413.2|412.7|413.1|412.5|2218
1721650850000|2024-07-22 12:20:50|||||||||24
1721650930000|2024-07-22 12:22:10|||||||||1
1721650940000|2024-07-22 12:22:20|413.5|412.8|413.5|412.9|413.5|412.9|413.5|412.8|192
1721651110000|2024-07-22 12:25:10|||||||||1000
1721651140000|2024-07-22 12:25:40|413.8|413.2|413.8|413.2|413.8|413.2|413.8|413.2|631
1721651150000|2024-07-22 12:25:50|414.4|413.3|414.4|413.7|414.4|413.7|414.4|413.3|807
1721651160000|2024-07-22 12:26:00|414.5||414.6||414.6||414.5||1200
1721651190000|2024-07-22 12:26:30|||||||||21
1721651200000|2024-07-22 12:26:40||413.8||413.9||413.9||413.8|0
1721651210000|2024-07-22 12:26:50||414||414||414||414|238
1721651230000|2024-07-22 12:27:10|||||||||605
1721651280000|2024-07-22 12:28:00|||||||||2000
1721651300000|2024-07-22 12:28:20|414.4|413.9|414.6|413.9|414.6|413.9|414.4|413.9|511
1721651320000|2024-07-22 12:28:40||414||414||414||414|0
1721651330000|2024-07-22 12:28:50|||||||||1324
1721651360000|2024-07-22 12:29:20|||||||||1300
1721651380000|2024-07-22 12:29:40|415|414.3|415|414.4|415|414.4|415|414.3|40
1721651390000|2024-07-22 12:29:50||414.5||414.5||414.5||414.5|1283
1721651400000|2024-07-22 12:30:00||414.6||414.6||414.6||414.6|1685
1721651420000|2024-07-22 12:30:20|||||||||489
1721651450000|2024-07-22 12:30:50|||||||||14
1721651470000|2024-07-22 12:31:10||414.8||414.8||414.8||414.8|9485
1721651500000|2024-07-22 12:31:40|415.4|415|415.4|415|415.4|415|415.4|415|4927
1721651520000|2024-07-22 12:32:00|415.5|415.1|415.5|415.2|415.5|415.2|415.5|415.1|5333
1721651530000|2024-07-22 12:32:10|415.6|415.4|415.6|415.4|415.6|415.4|415.6|415.4|571
1721651540000|2024-07-22 12:32:20|415.9|415.6|415.9|415.4|416|415.6|415.7|415.4|1079
1721651550000|2024-07-22 12:32:30|415.8||415.8||415.8||415.8||1075
1721651560000|2024-07-22 12:32:40|414.7|414.3|414.7|414.3|414.7|414.3|414.7|414.3|341
1721651590000|2024-07-22 12:33:10|||||||||421
1721651630000|2024-07-22 12:33:50|414.6|414.1|414.7|414.3|414.7|414.3|414.6|414.1|1007
1721651710000|2024-07-22 12:35:10|414.9|414.4|415.5|414.8|415.5|414.8|414.9|414.4|658
1721651720000|2024-07-22 12:35:20|415.6|414.9|415.6|415.1|415.6|415.1|415.6|414.9|0
1721651750000|2024-07-22 12:35:50|||||||||800
1721651760000|2024-07-22 12:36:00|||||||||237
1721651810000|2024-07-22 12:36:50|||||||||10
1721651830000|2024-07-22 12:37:10|415.5||415.5||415.5||415.5||2941
1721651840000|2024-07-22 12:37:20|415.6||415.6||415.6||415.6||0
1721651870000|2024-07-22 12:37:50|415.2|415.2|415.1|414.4|415.2|415.2|415.1|414.4|150
1721651880000|2024-07-22 12:38:00||414.5||414.4||414.5||414.4|0
1721651890000|2024-07-22 12:38:10|415.2||415.2||415.2||415.2||0
1721651900000|2024-07-22 12:38:20|||||||||8
1721651920000|2024-07-22 12:38:40||414.6||414.6||414.6||414.6|0
1721651930000|2024-07-22 12:38:50|415.6|414.7|415.6|414.8|415.6|414.8|415.6|414.7|329
1721651940000|2024-07-22 12:39:00|415.5|414.9|415.5|414.9|415.5|414.9|415.5|414.9|1761
1721651950000|2024-07-22 12:39:10|415|414.5|415.1|414.5|415.2|414.5|415|414.5|178
1721651970000|2024-07-22 12:39:30|415.3||415.2||415.3||415.2||0
1721651980000|2024-07-22 12:39:40|415.3||415.3||415.3||415.3||1
1721652000000|2024-07-22 12:40:00|||||||||2000
1721652060000|2024-07-22 12:41:00|||||||||513
1721652070000|2024-07-22 12:41:10||414.6||414.6||414.6||414.6|0
1721652110000|2024-07-22 12:41:50||414.7||414.6||414.7||414.6|1245
1721652140000|2024-07-22 12:42:20|||||||||1500
1721652150000|2024-07-22 12:42:30|415.2|414.7|414.9|414.6|415.2|414.7|414.9|414.6|689
1721652160000|2024-07-22 12:42:40|415.1|414.4|414.9|414.4|415.1|414.4|414.9|414.4|101
1721652170000|2024-07-22 12:42:50|415||415||415||415||0
1721652190000|2024-07-22 12:43:10|415.3||415.2||415.3||415.2||0
1721652200000|2024-07-22 12:43:20|414.7|414.3|414.7|414.3|414.7|414.3|414.7|414.3|829
1721652210000|2024-07-22 12:43:30|414.9||415||415||414.9||0
1721652220000|2024-07-22 12:43:40|414.9||414.9||414.9||414.9||640
1721652240000|2024-07-22 12:44:00|414.5|414|414.5|414|414.5|414|414.5|414|58
1721652260000|2024-07-22 12:44:20|||||||||2507
1721652270000|2024-07-22 12:44:30|414.3||414.3||414.3||414.3||0
1721652280000|2024-07-22 12:44:40|414.8|414.1|414.8|414.1|414.8|414.1|414.8|414.1|3500
1721652290000|2024-07-22 12:44:50||414.2||414.2||414.2||414.2|0
1721652300000|2024-07-22 12:45:00|||||||||298
1721652330000|2024-07-22 12:45:30|||||||||20000
1721652340000|2024-07-22 12:45:40|414.2|414.1|414.4|414.1|414.4|414.1|414.2|414.1|2078
1721652350000|2024-07-22 12:45:50|||||||||636
1721652360000|2024-07-22 12:46:00|414.6||414.6||414.6||414.6||1198
1721652390000|2024-07-22 12:46:30|||||||||1350
1721652410000|2024-07-22 12:46:50|414.7||414.7||414.7||414.7||0
1721652420000|2024-07-22 12:47:00|415.6|415|415|414.9|415.6|415|415|414.9|1755
1721652430000|2024-07-22 12:47:10|415.4|414.8|415.4|414.7|415.4|414.8|415.4|414.7|384
1721652480000|2024-07-22 12:48:00|415.5|414.9|415.6|415|415.6|415|415.5|414.9|0
1721652550000|2024-07-22 12:49:10|415.9|415.1|415.9|415.2|415.9|415.2|415.9|415.1|1005
1721652580000|2024-07-22 12:49:40|416.2|415.3|416.5|415.6|416.5|415.6|416.2|415.3|571
1721652590000|2024-07-22 12:49:50||415.7||415.8||415.8||415.7|2953
1721652600000|2024-07-22 12:50:00|416.7||416.7||416.7||416.7||0
1721652650000|2024-07-22 12:50:50|||||||||3000
1721652690000|2024-07-22 12:51:30||415.9||415.9||415.9||415.9|0
1721652700000|2024-07-22 12:51:40|416.8||416.8||416.8||416.8||0
1721652710000|2024-07-22 12:51:50|416.9||416.9||416.9||416.9||0
1721652730000|2024-07-22 12:52:10||416.2||416.2||416.2||416.2|610
1721652740000|2024-07-22 12:52:20||416.5||416.5||416.5||416.5|909
1721652750000|2024-07-22 12:52:30|||||||||569
1721652760000|2024-07-22 12:52:40|417||417||417||417||1796
1721652770000|2024-07-22 12:52:50|||||||||1400
1721652800000|2024-07-22 12:53:20|||||||||19
1721652810000|2024-07-22 12:53:30|||||||||2935
1721652880000|2024-07-22 12:54:40|||||||||2428
1721652900000|2024-07-22 12:55:00|416.9|416.2|416.5|415.9|416.9|416.2|416.5|415.9|2684
1721652920000|2024-07-22 12:55:20||416||416||416||416|0
1721652930000|2024-07-22 12:55:30|||||||||4954
1721652950000|2024-07-22 12:55:50|416.6||416.7||416.7||416.6||4956
1721652970000|2024-07-22 12:56:10||416.1||416.1||416.1||416.1|6
1721652990000|2024-07-22 12:56:30|||||||||5784
1721653020000|2024-07-22 12:57:00|417|416.2|417|416.6|417|416.6|417|416.2|117
1721653030000|2024-07-22 12:57:10|417.6|416.7|417.6|417|417.6|417|417.6|416.6|267
1721653040000|2024-07-22 12:57:20||417.1||417.2||417.2||417.1|600
1721653050000|2024-07-22 12:57:30|417.9|417.3|417.6|417.2|417.9|417.3|417.6|417.2|1956
1721653060000|2024-07-22 12:57:40|417.7||417.8||417.8||417.7||430
1721653070000|2024-07-22 12:57:50|417.9||418.1||418.1||417.9||0
1721653080000|2024-07-22 12:58:00|||||||||121
1721653100000|2024-07-22 12:58:20|||||||||600
1721653120000|2024-07-22 12:58:40|||||||||2401
1721653130000|2024-07-22 12:58:50|||||||||2000
1721653140000|2024-07-22 12:59:00||417.3||417.3||417.3||417.3|0
1721653170000|2024-07-22 12:59:30|||||||||2758
1721653180000|2024-07-22 12:59:40|418||418||418||418||344
1721653200000|2024-07-22 13:00:00|418.2|417.5|418.2|417.5|418.2|417.5|418.2|417.5|112
1721653210000|2024-07-22 13:00:10|418.3|417.6|418.3|417.9|418.3|417.9|418.3|417.6|33
1721653220000|2024-07-22 13:00:20|418.4|418|418.4|418|418.4|418|418.4|418|972
1721653230000|2024-07-22 13:00:30|418.6||418.5||418.6||418.5||899
1721653250000|2024-07-22 13:00:50|418.6|418.1|418.7|418.1|418.7|418.1|418.5|418.1|1235
1721653260000|2024-07-22 13:01:00||418.2||418.2||418.2||418.2|13
1721653290000|2024-07-22 13:01:30|418.9||418.8||418.9||418.8||25005
1721653300000|2024-07-22 13:01:40|419|418.5|419|418.5|419|418.5|419|418.5|732
1721653310000|2024-07-22 13:01:50|419.3||419.3||419.3||419.2||215
1721653330000|2024-07-22 13:02:10|||||||||20
1721653340000|2024-07-22 13:02:20|||||||||2154
1721653350000|2024-07-22 13:02:30|||||||||837
1721653360000|2024-07-22 13:02:40||418.7||418.7||418.7||418.7|5378
1721653370000|2024-07-22 13:02:50||418.8||418.8||418.8||418.8|107
1721653380000|2024-07-22 13:03:00|419.5|419.1|419.5|419.1|419.5|419.1|419.5|419.1|2807
1721653390000|2024-07-22 13:03:10||419.4||419.1||419.4||419.1|3460
1721653400000|2024-07-22 13:03:20|419.7|419.2|419.7|419.2|419.8|419.3|419.7|419.2|521
1721653410000|2024-07-22 13:03:30|418.9|418|419|418.5|419|418.5|418.9|418|116
1721653420000|2024-07-22 13:03:40|418.7|418.1|418.7|418.1|418.7|418.1|418.7|418.1|225
1721653430000|2024-07-22 13:03:50|418.9||418.9||418.9||418.9||30
1721653480000|2024-07-22 13:04:40|418.8||418.8||418.8||418.8||0
1721653500000|2024-07-22 13:05:00|418.6||418.6||418.6||418.6||121
1721653550000|2024-07-22 13:05:50|||||||||9
1721653560000|2024-07-22 13:06:00||418.3||418.3||418.3||418.3|35
1721653580000|2024-07-22 13:06:20|||||||||1117
1721653590000|2024-07-22 13:06:30|||||||||4500
1721653620000|2024-07-22 13:07:00|||||||||1433
1721653630000|2024-07-22 13:07:10|418.9|418.5|418.9|418.5|418.9|418.5|418.9|418.5|836
1721653660000|2024-07-22 13:07:40|||||||||110
1721653680000|2024-07-22 13:08:00|419.1|418.6|419.1|418.7|419.1|418.7|419.1|418.6|363
1721653690000|2024-07-22 13:08:10||418.9||418.6||418.9||418.6|129
1721653700000|2024-07-22 13:08:20|||||||||2414
1721653720000|2024-07-22 13:08:40|||||||||227
1721653760000|2024-07-22 13:09:20|||||||||5
1721653780000|2024-07-22 13:09:40|||||||||6790
1721653810000|2024-07-22 13:10:10|||||||||657
1721653820000|2024-07-22 13:10:20|418.8|418.1|418.8|418.3|418.8|418.3|418.8|418.1|1
1721653830000|2024-07-22 13:10:30|||||||||755
1721653840000|2024-07-22 13:10:40|419.1|418.7|419.5|418.8|419.5|418.8|419.1|418.7|6589
1721653850000|2024-07-22 13:10:50|419.8||419.8||419.8||419.8||0
1721653860000|2024-07-22 13:11:00|419.4|418.5|419|418.5|419.4|418.5|419|418.5|1138
1721653870000|2024-07-22 13:11:10|418.5|418.3|418.9|418.3|418.9|418.3|418.5|418.3|2681
1721653890000|2024-07-22 13:11:30|||||||||248
1721653900000|2024-07-22 13:11:40|||||||||257
1721653920000|2024-07-22 13:12:00|||||||||660
1721653930000|2024-07-22 13:12:10|418.8|418.5|419|418.5|419|418.5|418.8|418.5|1309
1721653940000|2024-07-22 13:12:20|||||||||10
1721653950000|2024-07-22 13:12:30|418.9|418.3|418.9|418.3|418.9|418.3|418.9|418.3|617
1721653960000|2024-07-22 13:12:40||418.5||418.5||418.5||418.5|141
1721654000000|2024-07-22 13:13:20|||||||||600
1721654020000|2024-07-22 13:13:40|419.5|418.8|419.8|418.8|419.8|418.8|419.5|418.8|1080
1721654040000|2024-07-22 13:14:00|||||||||440
1721654050000|2024-07-22 13:14:10|419.7|419|419.7|419|419.7|419|419.7|419|1465
1721654060000|2024-07-22 13:14:20||418.9||418.9||418.9||418.9|391
1721654090000|2024-07-22 13:14:50|||||||||1217
1721654100000|2024-07-22 13:15:00|419.6||419.6||419.6||419.6||2750
1721654120000|2024-07-22 13:15:20|||||||||325
1721654130000|2024-07-22 13:15:30|419.5||419.5||419.5||419.5||15
1721654150000|2024-07-22 13:15:50|||||||||1388
1721654180000|2024-07-22 13:16:20|419.4|419|419|418.7|419.5|419|419|418.7|1587
1721654190000|2024-07-22 13:16:30|||||||||78
1721654240000|2024-07-22 13:17:20|||||||||15
1721654280000|2024-07-22 13:18:00|||||||||66
1721654340000|2024-07-22 13:19:00|||||||||6002
1721654350000|2024-07-22 13:19:10|418.1|417.3|418|417.3|418.1|417.3|418|417.3|821
1721654360000|2024-07-22 13:19:20|417.9|417.4|418.1|417.4|418.1|417.4|417.9|417.4|100
1721654370000|2024-07-22 13:19:30|418.3|417.8|418.3|417.8|418.3|417.8|418.3|417.8|496
1721654390000|2024-07-22 13:19:50||417.7||417.7||417.7||417.7|13
1721654400000|2024-07-22 13:20:00||417.6||417.6||417.6||417.6|0
1721654420000|2024-07-22 13:20:20|418.2|417.5|418.2|417.4|418.2|417.5|418.2|417.4|549689
1721654430000|2024-07-22 13:20:30|||||||||1405
1721654450000|2024-07-22 13:20:50|||||||||250
1721654470000|2024-07-22 13:21:10|418.1||418.1||418.1||418.1||0
1721654480000|2024-07-22 13:21:20|||||||||1000
1721654510000|2024-07-22 13:21:50|417.2|416.7|416.1|415.5|417.2|416.7|416.1|415.4|6106
1721654520000|2024-07-22 13:22:00|416.7|416.1|416.7|416.1|416.7|416.1|416.7|416.1|700
1721654550000|2024-07-22 13:22:30|||||||||1000
1721654560000|2024-07-22 13:22:40|||||||||443
1721654580000|2024-07-22 13:23:00|||||||||60
1721654690000|2024-07-22 13:24:50|||||||||100
1721654700000|2024-07-22 13:25:00||416.2||416.3||416.3||416.2|2
1721654730000|2024-07-22 13:25:30|416.8|416.4|417.1|416.4|417.1|416.4|416.8|416.4|498
1721654760000|2024-07-22 13:26:00||416.3||416.1||416.3||416.1|808
1721654810000|2024-07-22 13:26:50||416.2||416.2||416.2||416.2|2000
1721654830000|2024-07-22 13:27:10|417.4|416.3|417.4|416.5|417.4|416.5|417.4|416.3|415
1721654840000|2024-07-22 13:27:20|417.5||417.5||417.5||417.5||0
1721654850000|2024-07-22 13:27:30||416.6||416.6||416.6||416.6|9070
1721654860000|2024-07-22 13:27:40||416.7||416.7||416.7||416.7|24
1721654880000|2024-07-22 13:28:00||416.8||416.8||416.8||416.8|0
1721654900000|2024-07-22 13:28:20|||||||||100
1721654910000|2024-07-22 13:28:30|417.4|416.7|416.9|416.2|417.4|416.7|416.9|416.2|980
1721654930000|2024-07-22 13:28:50||416.3||416.3||416.3||416.3|0
1721654940000|2024-07-22 13:29:00|||||||||1000
1721654960000|2024-07-22 13:29:20||416.4||416.4||416.4||416.4|1095
1721655000000|2024-07-22 13:30:00|417|416.5|417.1|416.7|417.1|416.7|416.8|416.4|1927
1721655020000|2024-07-22 13:30:20|417.2||417.2||417.2||417.2||390
1721655030000|2024-07-22 13:30:30|417.5|416.6|417.7|417.2|417.7|417.2|417.5|416.6|93
1721655040000|2024-07-22 13:30:40|417.8||418||418||417.8||293
1721655050000|2024-07-22 13:30:50||417.3||417.3||417.3||417.3|779
1721655060000|2024-07-22 13:31:00|417.7|417.1|417.7|417.1|417.7|417.1|417.7|417.1|400
1721655080000|2024-07-22 13:31:20|417.8|417.2|417.8|417.3|417.8|417.3|417.8|417.2|211
1721655090000|2024-07-22 13:31:30||417.4||417.4||417.4||417.4|0
1721655100000|2024-07-22 13:31:40|418|417.5|418.2|417.5|418.2|417.6|418|417.5|1425
1721655110000|2024-07-22 13:31:50||417.6||417.6||417.6||417.6|0
1721655120000|2024-07-22 13:32:00|418.1|417.5|418|417.6|418.1|417.6|418|417.5|26
1721655130000|2024-07-22 13:32:10|417.9|417.5|417.6|417.1|417.9|417.5|417.6|417.1|964
1721655140000|2024-07-22 13:32:20|417.1|416.8|416.9|416.4|417.1|416.8|416.8|416.4|1140
1721655150000|2024-07-22 13:32:30|417.1|416.5|417.1|416.5|417.1|416.5|417.1|416.5|150
1721655180000|2024-07-22 13:33:00|||||||||75
1721655190000|2024-07-22 13:33:10|||||||||654
1721655200000|2024-07-22 13:33:20|417||417||417||417||5000
1721655220000|2024-07-22 13:33:40|416.3|415.3|416.4|415.6|416.4|415.6|416.3|415.3|1630
1721655230000|2024-07-22 13:33:50|416.3||416.3||416.3||416.3||2000
1721655240000|2024-07-22 13:34:00||415.7||415.7||415.7||415.7|0
1721655250000|2024-07-22 13:34:10||415.8||415.8||415.8||415.8|0
1721655280000|2024-07-22 13:34:40|416.4|415.9|416.4|415.9|416.4|415.9|416.4|415.9|1200
1721655290000|2024-07-22 13:34:50||416||416||416||416|0
1721655320000|2024-07-22 13:35:20|||||||||2000
1721655370000|2024-07-22 13:36:10|||||||||3582
1721655400000|2024-07-22 13:36:40|||||||||11447
1721655410000|2024-07-22 13:36:50|416.3|415.6|415.9|415.3|416.3|415.6|415.7|415.2|1328
1721655430000|2024-07-22 13:37:10||415.4||415.4||415.4||415.4|0
1721655440000|2024-07-22 13:37:20|416||416||416||416||1
1721655460000|2024-07-22 13:37:40|416.1|415.5|416.1|415.6|416.1|415.6|416.1|415.5|1423
1721655480000|2024-07-22 13:38:00|416|415.3|416|415.4|416|415.4|416|415.3|254
1721655550000|2024-07-22 13:39:10|415.8|415.3|415.3|414.6|415.8|415.3|415.2|414.4|378
1721655570000|2024-07-22 13:39:30|415.2||415.2||415.2||415.2||0
1721655590000|2024-07-22 13:39:50|||||||||20
1721655600000|2024-07-22 13:40:00|||||||||1356
1721655610000|2024-07-22 13:40:10|414.9|414.3|415.2|414.8|415.2|414.8|414.8|414.3|1190
1721655620000|2024-07-22 13:40:20|414.6|413.7|415.3|414.9|415.3|414.9|414.6|413.7|704
1721655640000|2024-07-22 13:40:40|415.7||415.6||415.7||415.6||1206
1721655650000|2024-07-22 13:40:50|415.7||415.7||415.7||415.7||519
1721655660000|2024-07-22 13:41:00||415||414.9||415||414.9|0
1721655690000|2024-07-22 13:41:30||415.2||415.2||415.2||415.2|0
1721655700000|2024-07-22 13:41:40|||||||||1100
1721655710000|2024-07-22 13:41:50||415.3||415.2||415.3||415.2|398
1721655730000|2024-07-22 13:42:10|415.3|414.6|415|414.3|415.3|414.6|415|414.3|3099
1721655750000|2024-07-22 13:42:30|414.2|413.6|413.6|412.8|414.2|413.6|413.4|412.8|9988
1721655760000|2024-07-22 13:42:40|||||||||526
1721655770000|2024-07-22 13:42:50|||||||||9250
1721655790000|2024-07-22 13:43:10|||||||||855
1721655820000|2024-07-22 13:43:40|413.7|413.3|414.3|413.4|414.3|413.4|413.5|412.9|1462
1721655830000|2024-07-22 13:43:50||413.5||413.5||413.5||413.5|0
1721655840000|2024-07-22 13:44:00|414.6|413.6|414.6|413.7|414.6|413.7|414.6|413.6|0
1721655870000|2024-07-22 13:44:30||414||414.1||414.1||414|18
1721655880000|2024-07-22 13:44:40||414.2||414.2||414.2||414.2|0
1721655930000|2024-07-22 13:45:30|414.2|413.6|414.2|413.6|414.2|413.6|414.2|413.6|1420
1721655940000|2024-07-22 13:45:40|414.6|413.8|414.6|414|414.6|414|414.6|413.8|481
1721655950000|2024-07-22 13:45:50|414.9|414.4|414.9|414.4|414.9|414.4|414.9|414.4|1347
1721655960000|2024-07-22 13:46:00|414.8|414.5|415.1|414.6|415.1|414.7|414.8|414.4|1666
1721655980000|2024-07-22 13:46:20|415|414.7|415|414.6|415|414.7|415|414.6|1053
1721655990000|2024-07-22 13:46:30|415.1|414.8|415.7|414.8|415.7|414.8|415.1|414.8|1537
1721656000000|2024-07-22 13:46:40|415.6||415.6||415.6||415.6||0
1721656030000|2024-07-22 13:47:10|415.3|414.6|415.3|414.6|415.3|414.6|415.3|414.6|834
1721656040000|2024-07-22 13:47:20||414.7||414.7||414.7||414.7|0
1721656050000|2024-07-22 13:47:30|415.2||415.2||415.2||415.2||1334
1721656060000|2024-07-22 13:47:40|415.5|414.8|415.5|414.8|415.5|414.8|415.5|414.8|20
1721656080000|2024-07-22 13:48:00|||||||||1251
1721656090000|2024-07-22 13:48:10||414.9||414.9||414.9||414.9|0
1721656100000|2024-07-22 13:48:20|||||||||3816
1721656110000|2024-07-22 13:48:30|415.4||415.3||415.4||415.3||912
1721656120000|2024-07-22 13:48:40|||||||||947
1721656140000|2024-07-22 13:49:00|||||||||1372
1721656160000|2024-07-22 13:49:20|415.4|415|415.3|414.9|415.4|415.1|415.3|414.9|3055
1721656180000|2024-07-22 13:49:40||415||415||415||415|0
1721656190000|2024-07-22 13:49:50|415.1|414.8|415.1|414.8|415.1|414.8|415.1|414.8|330
1721656220000|2024-07-22 13:50:20|415.3||415.3||415.3||415.3||290
1721656230000|2024-07-22 13:50:30||414.9||414.9||414.9||414.9|9
1721656240000|2024-07-22 13:50:40|||||||||654
1721656270000|2024-07-22 13:51:10|415.2|414.8|415.3|414.8|415.3|414.8|415.2|414.8|1607
1721656280000|2024-07-22 13:51:20|||||||||265
1721656320000|2024-07-22 13:52:00|415.5|415|415.5|415.3|415.5|415.3|415.5|415|3036
1721656330000|2024-07-22 13:52:10|415.4|415.1|415.5|415.2|415.5|415.2|415.4|415.1|2483
1721656340000|2024-07-22 13:52:20|||||||||777
1721656350000|2024-07-22 13:52:30||415.3||415.3||415.3||415.3|0
1721656360000|2024-07-22 13:52:40|415.6|415.2|415.6|415.2|415.6|415.2|415.6|415.2|1466
1721656370000|2024-07-22 13:52:50||415.3||415.3||415.3||415.3|0
1721656400000|2024-07-22 13:53:20|||||||||10350
1721656450000|2024-07-22 13:54:10|415.7|415.4|416.1|415.7|416.1|415.7|415.7|415.4|1325
1721656460000|2024-07-22 13:54:20|416.2|415.8|417|416.3|417|416.3|416.2|415.8|812
1721656470000|2024-07-22 13:54:30||416.4||416.5||416.5||416.4|0
1721656490000|2024-07-22 13:54:50||416.6||416.7||416.7||416.6|0
1721656510000|2024-07-22 13:55:10|416.8|416.4|416.7|416.2|416.8|416.4|416.5|416.2|1479
1721656520000|2024-07-22 13:55:20|||||||||7431
1721656530000|2024-07-22 13:55:30|416.4|415.8|416.5|416.1|416.5|416.1|416.3|415.8|4472
1721656560000|2024-07-22 13:56:00|||||||||6122
1721656570000|2024-07-22 13:56:10|416.6||416.7||416.7||416.6||654
1721656590000|2024-07-22 13:56:30|||||||||1650
1721656600000|2024-07-22 13:56:40|||||||||1000
1721656610000|2024-07-22 13:56:50|||||||||11205
1721656620000|2024-07-22 13:57:00|416.8|416.5|417|416.7|417|416.7|416.8|416.5|809
1721656630000|2024-07-22 13:57:10|416.8|416.2|416.8|416.3|416.8|416.3|416.7|416.2|672
1721656640000|2024-07-22 13:57:20|416.9||416.9||416.9||416.9||0
1721656650000|2024-07-22 13:57:30|417||417||417||417||12500
1721656660000|2024-07-22 13:57:40|||||||||200
1721656680000|2024-07-22 13:58:00|416.9|416.4|416.9|416.4|416.9|416.4|416.9|416.4|0
1721656690000|2024-07-22 13:58:10|417|416.5|417|416.5|417|416.5|417|416.5|0
1721656700000|2024-07-22 13:58:20||416.6||416.6||416.6||416.6|0
1721656720000|2024-07-22 13:58:40||416.7||416.7||416.7||416.7|656
1721656730000|2024-07-22 13:58:50|||||||||1001
1721656740000|2024-07-22 13:59:00|417.1|416.8|417.1|416.5|417.1|416.9|417.1|416.5|1303
1721656750000|2024-07-22 13:59:10|417.3|416.6|417.3|416.7|417.3|416.7|417.3|416.6|3000
1721656760000|2024-07-22 13:59:20|417|416.8|417|416.6|417|416.8|417|416.6|766
1721656770000|2024-07-22 13:59:30|416.7|416.5|416.8|416.4|416.8|416.5|416.7|416.4|860
1721656780000|2024-07-22 13:59:40|||||||||2667
1721656800000|2024-07-22 14:00:00|417||417.1||417.1||417||0
1721656810000|2024-07-22 14:00:10|417.2|416.7|417.3|416.7|417.3|416.7|417.2|416.6|421
1721656830000|2024-07-22 14:00:30|||||||||482
1721656860000|2024-07-22 14:01:00|417.2|416.4|416.8|416.4|417.2|416.4|416.8|416.4|2165
1721656870000|2024-07-22 14:01:10|416.9||416.9||416.9||416.9||96
1721656880000|2024-07-22 14:01:20|417.1|416.6|417.1|416.6|417.1|416.6|417.1|416.6|464
1721656890000|2024-07-22 14:01:30|||||||||1825
1721656900000|2024-07-22 14:01:40|||||||||343
1721656910000|2024-07-22 14:01:50|417.3|416.8|417.3|416.8|417.3|416.8|417.3|416.8|194
1721656950000|2024-07-22 14:02:30|416.9|416.4|417|416.4|417|416.4|416.9|416.4|1229
1721656960000|2024-07-22 14:02:40|416.7|416.6|416.7|416.6|416.7|416.6|416.7|416.6|2681
1721656970000|2024-07-22 14:02:50|416.6|416.4|416.9|416.5|416.9|416.5|416.6|416.4|944
1721656980000|2024-07-22 14:03:00|416.8||416.8||416.8||416.8||654
1721656990000|2024-07-22 14:03:10|416.9|416.6|416.8|416.5|417|416.8|416.8|416.5|428
1721657000000|2024-07-22 14:03:20|417.3|416.8|417.2|416.8|417.3|416.8|417.2|416.8|366
1721657010000|2024-07-22 14:03:30|||||||||44
1721657030000|2024-07-22 14:03:50|||||||||1679
1721657040000|2024-07-22 14:04:00|416.9||416.9||416.9||416.9||78
1721657050000|2024-07-22 14:04:10|417.2||417.2||417.2||417.2||752
1721657060000|2024-07-22 14:04:20|||||||||1500
1721657070000|2024-07-22 14:04:30|||||||||679
1721657080000|2024-07-22 14:04:40|||||||||300
1721657090000|2024-07-22 14:04:50|416.9|416.6|416.9|416.6|416.9|416.6|416.9|416.6|808
1721657100000|2024-07-22 14:05:00|||||||||2
1721657110000|2024-07-22 14:05:10|416.8|416.5|416.8|416.5|416.8|416.5|416.8|416.5|10664
1721657120000|2024-07-22 14:05:20|||||||||3093
1721657130000|2024-07-22 14:05:30|416.9|416.8|416.9|416.8|416.9|416.8|416.9|416.8|668
1721657140000|2024-07-22 14:05:40|417|416.9|417.2|416.9|417.2|416.9|417|416.9|3
1721657210000|2024-07-22 14:06:50|||||||||401
1721657220000|2024-07-22 14:07:00|417.1|416.7|416.6|416.4|417.1|416.7|416.6|416.4|15892
1721657230000|2024-07-22 14:07:10|416.5|416.2|415.5|415|416.6|416.2|415.5|415|5856
1721657240000|2024-07-22 14:07:20|415.4|415.1|415.7|415.1|415.7|415.1|415.4|415.1|30
1721657250000|2024-07-22 14:07:30||415||415.1||415.1||415|0
1721657270000|2024-07-22 14:07:50|||||||||380
1721657280000|2024-07-22 14:08:00|415.6||415.6||415.6||415.6||1
1721657290000|2024-07-22 14:08:10||415.2||415.2||415.2||415.2|0
1721657390000|2024-07-22 14:09:50|||||||||100
1721657400000|2024-07-22 14:10:00|||||||||875
1721657410000|2024-07-22 14:10:10|415.8|415.5|415.8|415.4|415.8|415.6|415.4|415.2|1057
1721657440000|2024-07-22 14:10:40|415.9|415.7|416.3|415.9|416.4|415.9|415.9|415.7|466
1721657450000|2024-07-22 14:10:50|416.4||416.4||416.4||416.4||0
1721657460000|2024-07-22 14:11:00|416.5|416.1|416.5|416.1|416.5|416.1|416.5|416.1|1931
1721657470000|2024-07-22 14:11:10|416.6||416.6||416.6||416.6||0
1721657490000|2024-07-22 14:11:30||416.2||416.3||416.3||416.2|0
1721657500000|2024-07-22 14:11:40|416.7|416.5|416.7|416.3|416.7|416.5|416.7|416.3|316
1721657550000|2024-07-22 14:12:30|416.8|416.5|417|416.5|417|416.5|416.8|416.5|272
1721657570000|2024-07-22 14:12:50|417.1|416.6|417.1|416.6|417.1|416.6|417.1|416.6|4860
1721657580000|2024-07-22 14:13:00|417|416.7|417.6|417.1|417.6|417.1|417|416.7|536
1721657590000|2024-07-22 14:13:10|418|417.3|418|417.3|418|417.3|418|417.3|0
1721657610000|2024-07-22 14:13:30|417.9|417.5|418|417.5|418|417.5|417.9|417.5|0
1721657620000|2024-07-22 14:13:40||417.7||417.7||417.7||417.7|0
1721657640000|2024-07-22 14:14:00|418.3|417.9|418.3|418|418.3|418|418.3|417.9|1060
1721657650000|2024-07-22 14:14:10|||||||||108
1721657660000|2024-07-22 14:14:20||417.9||418||418||417.9|420
1721657670000|2024-07-22 14:14:30||418.1||418.1||418.1||418.1|0
1721657680000|2024-07-22 14:14:40|||||||||235
1721657690000|2024-07-22 14:14:50|418.5||418.5||418.5||418.5||858
1721657700000|2024-07-22 14:15:00|418.2|417.8|418|417.8|418.2|418|418|417.8|2636
1721657710000|2024-07-22 14:15:10|418.1||418.2||418.2||417.9||1505
1721657730000|2024-07-22 14:15:30|||||||||430
1721657750000|2024-07-22 14:15:50|||||||||20
1721657760000|2024-07-22 14:16:00|418.1||418.1||418.1||418.1||34
1721657770000|2024-07-22 14:16:10|418.5|417.9|418.6|418.1|418.6|418.1|418.5|417.9|515
1721657780000|2024-07-22 14:16:20|||||||||3960
1721657790000|2024-07-22 14:16:30|418.5||418.5||418.5||418.5||852
1721657800000|2024-07-22 14:16:40|418.4||418.4||418.4||418.4||385
1721657830000|2024-07-22 14:17:10|418.6|418.2|418.6|418.2|418.6|418.2|418.6|418.1|1407
1721657840000|2024-07-22 14:17:20|||||||||1925
1721657860000|2024-07-22 14:17:40||418.1||418.2||418.2||418.1|1179
1721657870000|2024-07-22 14:17:50|417.9|417.5|417.9|417.5|417.9|417.5|417.9|417.5|437
1721657890000|2024-07-22 14:18:10|417.8||417.8||417.8||417.8||430
1721657910000|2024-07-22 14:18:30|417.9|417.6|417.9|417.5|417.9|417.6|417.9|417.5|1110
1721657920000|2024-07-22 14:18:40|418.2|417.9|418.5|418.1|418.5|418.1|418.2|417.9|1129
1721657930000|2024-07-22 14:18:50|||||||||146
1721657950000|2024-07-22 14:19:10|418.3|417.9|418.4|417.9|418.4|417.9|418.3|417.9|1864
1721657960000|2024-07-22 14:19:20|||||||||573
1721657970000|2024-07-22 14:19:30|||||||||1514
1721657990000|2024-07-22 14:19:50|418.5|418.2|418.8|418.3|418.8|418.3|418.5|418.2|1616
1721658000000|2024-07-22 14:20:00||418.4||418.4||418.4||418.4|174
1721658030000|2024-07-22 14:20:30|||||||||3737
1721658050000|2024-07-22 14:20:50|418.7||418.8||418.8||418.7||1115
1721658060000|2024-07-22 14:21:00||418.5||418.5||418.5||418.5|0
1721658070000|2024-07-22 14:21:10|||||||||1103
1721658080000|2024-07-22 14:21:20|||||||||1480
1721658090000|2024-07-22 14:21:30||418.6||418.6||418.6||418.6|733
1721658100000|2024-07-22 14:21:40|419||419||419||419||1011
1721658110000|2024-07-22 14:21:50||418.7||418.7||418.7||418.7|0
1721658120000|2024-07-22 14:22:00|419.1|418.8|419.1|418.8|419.1|418.8|419.1|418.8|46
1721658130000|2024-07-22 14:22:10|419|418.2|418.5|418.3|419|418.3|418.5|418.2|1928
1721658160000|2024-07-22 14:22:40|418.8|418.4|418.9|418.5|418.9|418.5|418.8|418.4|701
1721658170000|2024-07-22 14:22:50|||||||||5
1721658180000|2024-07-22 14:23:00|418.6|418.2|418.5|418.2|418.6|418.2|418.5|418.2|869
1721658190000|2024-07-22 14:23:10|418.6|418.3|418.6|418.4|418.6|418.4|418.6|418.2|800
1721658210000|2024-07-22 14:23:30|||||||||1405
1721658220000|2024-07-22 14:23:40|418.8|418.5|418.8|418.5|418.8|418.5|418.8|418.5|1080
1721658230000|2024-07-22 14:23:50|||||||||9
1721658240000|2024-07-22 14:24:00|||||||||2000
1721658260000|2024-07-22 14:24:20|418.9|418.6|419.1|418.6|419.1|418.6|418.9|418.6|53
1721658290000|2024-07-22 14:24:50|||||||||4952
1721658300000|2024-07-22 14:25:00|419||419||419||419||1996
1721658330000|2024-07-22 14:25:30||418.7||418.7||418.7||418.7|1131
1721658350000|2024-07-22 14:25:50|||||||||12
1721658360000|2024-07-22 14:26:00|419.1|418.8|419.6|419.2|419.6|419.2|419.1|418.8|651
1721658370000|2024-07-22 14:26:10|419.7|419.3|419.8|419.4|419.9|419.4|419.7|419.3|0
1721658390000|2024-07-22 14:26:30|419.9|419.5|419.9|419.7|419.9|419.7|419.9|419.5|43
1721658410000|2024-07-22 14:26:50||419.6||419.6||419.6||419.6|39
1721658470000|2024-07-22 14:27:50|419.7|419.7|419.7|419.4|419.7|419.7|419.7|419.4|2707
1721658500000|2024-07-22 14:28:20|||||||||633
1721658510000|2024-07-22 14:28:30||419.5||419.5||419.5||419.5|0
1721658520000|2024-07-22 14:28:40||419.4||419.4||419.4||419.4|36
1721658530000|2024-07-22 14:28:50|419.8|419.5|419.8|419.6|419.8|419.6|419.8|419.5|1007
1721658540000|2024-07-22 14:29:00|419.9|419.7|420|419.8|420|419.8|419.9|419.7|3047
1721658550000|2024-07-22 14:29:10||419.9||419.8||419.9||419.8|2505
1721658560000|2024-07-22 14:29:20|419.9|419.7|419.9|419.7|419.9|419.7|419.9|419.7|5805
1721658570000|2024-07-22 14:29:30||419.5||419.5||419.5||419.5|5502
1721658580000|2024-07-22 14:29:40|||||||||412
1721658590000|2024-07-22 14:29:50|419.6|418.3|419.2|418.4|419.6|418.4|419.2|418.3|451
1721658600000|2024-07-22 14:30:00|419.1||418.9||419.1||418.9||0
1721658610000|2024-07-22 14:30:10|418.8|418.1|418.5|417.9|418.8|418.1|418.3|417.7|1021
1721658640000|2024-07-22 14:30:40|418.6|418.3|418.6|418.3|418.6|418.3|418.6|418.3|683
1721658660000|2024-07-22 14:31:00|418.8|418.5|418.9|418.5|418.9|418.5|418.8|418.5|600
1721658670000|2024-07-22 14:31:10||418.6||418.6||418.6||418.6|0
1721658680000|2024-07-22 14:31:20|419.5|419|419.6|419.2|419.6|419.2|419.5|419|2163
1721658700000|2024-07-22 14:31:40|419.5||419.5||419.5||419.5||123
1721658710000|2024-07-22 14:31:50|||||||||201
1721658740000|2024-07-22 14:32:20|419.7|419.3|419.8|419.5|419.8|419.5|419.7|419.3|1986
1721658750000|2024-07-22 14:32:30|419.9|419.6|419.9|419.6|419.9|419.7|419.9|419.6|446
1721658770000|2024-07-22 14:32:50|419.7|419.2|419.7|419.2|419.7|419.2|419.7|419.2|720
1721658790000|2024-07-22 14:33:10|419.8|419.3|419.9|419.3|419.9|419.3|419.7|419.3|223
1721658820000|2024-07-22 14:33:40|||||||||66
1721658830000|2024-07-22 14:33:50|||||||||275
1721658840000|2024-07-22 14:34:00|419.5|419.4|419.9|419.4|419.9|419.4|419.5|419.4|160
1721658860000|2024-07-22 14:34:20|420|419.7|420|419.7|420|419.7|420|419.5|1655
1721658880000|2024-07-22 14:34:40|419.9|419.6|419.9|419.6|419.9|419.6|419.8|419.6|606
1721658890000|2024-07-22 14:34:50|420||420||420||420||0
1721658910000|2024-07-22 14:35:10||419.7||419.7||419.7||419.7|710
1721658930000|2024-07-22 14:35:30|||||||||1015
1721658940000|2024-07-22 14:35:40|||||||||200
1721658960000|2024-07-22 14:36:00||419.8||419.9||419.9||419.8|1811
1721658970000|2024-07-22 14:36:10|||||||||359
1721658980000|2024-07-22 14:36:20|||||||||4126
1721658990000|2024-07-22 14:36:30|||||||||668
1721659010000|2024-07-22 14:36:50|||||||||300
1721659020000|2024-07-22 14:37:00|||||||||579
1721659030000|2024-07-22 14:37:10|||||||||1622
1721659040000|2024-07-22 14:37:20|||||||||5668
1721659050000|2024-07-22 14:37:30|421|420.5|420.8|420.5|421|420.6|420.8|420.5|11825
1721659060000|2024-07-22 14:37:40|420.7|420.3|420.7|420.3|420.7|420.3|420.6|420.3|1931
1721659070000|2024-07-22 14:37:50|420.4|420.2|420.3|420|420.4|420.2|420.3|420|514
1721659080000|2024-07-22 14:38:00|||||||||2331
1721659090000|2024-07-22 14:38:10|||||||||539
1721659100000|2024-07-22 14:38:20|420.1||420.2||420.2||420.1||1105
1721659110000|2024-07-22 14:38:30|420|419.8|420|419.8|420|419.8|420|419.8|1321
1721659120000|2024-07-22 14:38:40|419.7|419.6|419.8|419.6|419.8|419.6|419.7|419.6|2106
1721659130000|2024-07-22 14:38:50|420|419.8|420|419.6|420|419.8|420|419.6|2480
1721659150000|2024-07-22 14:39:10|||||||||11308
1721659160000|2024-07-22 14:39:20|420.2|419.7|420.2|419.8|420.2|419.8|420.2|419.7|1338
1721659180000|2024-07-22 14:39:40|420.3|419.9|420.3|419.9|420.3|419.9|420.3|419.8|130
1721659190000|2024-07-22 14:39:50|420.4|420|420.4|420|420.4|420|420.4|420|0
1721659200000|2024-07-22 14:40:00|420.2|419.8|420.2|419.8|420.2|419.8|420.2|419.8|36
1721659210000|2024-07-22 14:40:10||419.9||419.9||419.9||419.9|2538
1721659220000|2024-07-22 14:40:20|420|419.8|419.9|419.8|420|419.8|419.9|419.8|1247
1721659230000|2024-07-22 14:40:30|420|419.9|420.2|420|420.2|420|420|419.9|724
1721659250000|2024-07-22 14:40:50|||||||||654
1721659260000|2024-07-22 14:41:00|||||||||100
1721659270000|2024-07-22 14:41:10|420.3|420.1|421|420.5|421|420.5|420.3|420.1|1758
1721659280000|2024-07-22 14:41:20||420.6||420.6||420.6||420.6|9000
1721659290000|2024-07-22 14:41:30|||||||||1376
1721659310000|2024-07-22 14:41:50|||||||||300
1721659320000|2024-07-22 14:42:00||420.7||420.7||420.7||420.7|3622
1721659330000|2024-07-22 14:42:10|420.8|420.6|420.8|420.6|420.8|420.6|420.8|420.6|1942
1721659340000|2024-07-22 14:42:20|||||||||55
1721659350000|2024-07-22 14:42:30|||||||||47
1721659360000|2024-07-22 14:42:40|||||||||127
1721659370000|2024-07-22 14:42:50|||||||||7545
1721659380000|2024-07-22 14:43:00|420.9|420.7|420.8|420.7|420.9|420.7|420.8|420.7|611
1721659390000|2024-07-22 14:43:10|||||||||84
1721659410000|2024-07-22 14:43:30|420.7|420.6|420.8|420.6|420.8|420.6|420.7|420.6|1205
1721659420000|2024-07-22 14:43:40|||||||||390
1721659430000|2024-07-22 14:43:50|||||||||471
1721659450000|2024-07-22 14:44:10|420.7|420.4|420.9|420.5|420.9|420.5|420.7|420.4|956
1721659470000|2024-07-22 14:44:30||420.6||420.6||420.6||420.6|11641
1721659480000|2024-07-22 14:44:40|||||||||100
1721659490000|2024-07-22 14:44:50|||||||||10000
1721659500000|2024-07-22 14:45:00|||||||||5000
1721659510000|2024-07-22 14:45:10|421|420.7|421|420.7|421|420.7|421|420.7|463
1721659520000|2024-07-22 14:45:20|||||||||195
1721659530000|2024-07-22 14:45:30|421.4|420.8|421.2|421.1|421.4|421.1|421.2|420.8|1761
1721659540000|2024-07-22 14:45:40|420.1|421|419.7|419.2|420.1|421|419.7|419.2|3207
1721659550000|2024-07-22 14:45:50|419.8||419.8||419.8||419.8||74
1721659590000|2024-07-22 14:46:30|419.9|419.3|419.9|419.4|419.9|419.4|419.9|419.3|0
1721659600000|2024-07-22 14:46:40||419.5||419.5||419.5||419.5|0
1721659610000|2024-07-22 14:46:50|420|419.6|420|419.7|420|419.7|420|419.6|897
1721659630000|2024-07-22 14:47:10|420.2|419.9|420.3|419.9|420.3|419.9|420.2|419.9|252
1721659650000|2024-07-22 14:47:30||420||420||420||420|0
1721659670000|2024-07-22 14:47:50||419.9||419.9||419.9||419.9|4976
1721659690000|2024-07-22 14:48:10|||||||||654
1721659700000|2024-07-22 14:48:20|||||||||1400
1721659720000|2024-07-22 14:48:40|420.2||420.2||420.2||420.2||0
1721659730000|2024-07-22 14:48:50|420.1|419.7|420.1|419.7|420.1|419.7|420.1|419.7|1551
1721659740000|2024-07-22 14:49:00|420||420||420||420||5019
1721659750000|2024-07-22 14:49:10|420.1|419.8|420.1|419.8|420.1|419.8|420.1|419.8|125
1721659760000|2024-07-22 14:49:20|420.2|419.9|420.2|419.9|420.2|419.9|420.2|419.9|1223
1721659780000|2024-07-22 14:49:40||420||420||420||420|207
1721659790000|2024-07-22 14:49:50|||||||||568
1721659800000|2024-07-22 14:50:00|420.3||420.3||420.3||420.3||111
1721659810000|2024-07-22 14:50:10|420.6|420.1|420.4|420.2|420.6|420.2|420.4|420.1|1467
1721659820000|2024-07-22 14:50:20|420.6|420.3|420.6|420.3|420.6|420.3|420.6|420.3|94
1721659830000|2024-07-22 14:50:30||420.4||420.4||420.4||420.3|34
1721659870000|2024-07-22 14:51:10|420.8|420.5|420.8|420.5|420.8|420.5|420.8|420.5|13
1721659880000|2024-07-22 14:51:20|||||||||600
1721659890000|2024-07-22 14:51:30|420.7|420.4|420.7|420.4|420.7|420.4|420.7|420.4|471
1721659930000|2024-07-22 14:52:10|420.8|420.5|420.8|420.5|420.8|420.5|420.8|420.5|558
1721659940000|2024-07-22 14:52:20|||||||||9
1721659960000|2024-07-22 14:52:40|420.7|420.4|420.7|420.4|420.7|420.4|420.7|420.4|5006
1721659970000|2024-07-22 14:52:50|420.4|420.2|420.4|420.2|420.6|420.3|420.4|420.2|4522
1721660010000|2024-07-22 14:53:30|||||||||250
1721660020000|2024-07-22 14:53:40|||||||||1314
1721660030000|2024-07-22 14:53:50|420.6||420.6||420.6||420.6||1131
1721660060000|2024-07-22 14:54:20|||||||||1387
1721660070000|2024-07-22 14:54:30|420.7|420.3|420.7|420.3|420.7|420.3|420.7|420.3|984
1721660080000|2024-07-22 14:54:40|420.6|420.2|421.1|420.5|421.1|420.5|420.5|420.2|993
1721660110000|2024-07-22 14:55:10|421||421.1||421.1||421||525
1721660140000|2024-07-22 14:55:40|421.2||421.2||421.2||421.2||0
1721660150000|2024-07-22 14:55:50||420.6||420.6||420.6||420.6|1570
1721660160000|2024-07-22 14:56:00||420.7||420.7||420.7||420.7|0
1721660170000|2024-07-22 14:56:10||420.8||420.8||420.8||420.8|143
1721660190000|2024-07-22 14:56:30||420.7||420.7||420.7||420.7|0
1721660200000|2024-07-22 14:56:40|||||||||7
1721660210000|2024-07-22 14:56:50||420.8||420.8||420.8||420.8|0
1721660240000|2024-07-22 14:57:20|||||||||105
1721660250000|2024-07-22 14:57:30||420.9||420.9||420.9||420.9|1
1721660260000|2024-07-22 14:57:40|||||||||27
1721660270000|2024-07-22 14:57:50|||||||||576
1721660290000|2024-07-22 14:58:10|||||||||1
1721660300000|2024-07-22 14:58:20|||||||||14
1721660310000|2024-07-22 14:58:30|421.4|421|421.4|421|421.4|421|421.4|421|49
1721660320000|2024-07-22 14:58:40||421.1||421.1||421.1||421.1|5192
1721660330000|2024-07-22 14:58:50|421.1|421|421.3|420.9|421.3|421|421.1|420.9|1394
1721660340000|2024-07-22 14:59:00|421.2||421.2||421.2||421.2||576
1721660370000|2024-07-22 14:59:30|421||421||421||421||1288
1721660390000|2024-07-22 14:59:50|||||||||303
1721660400000|2024-07-22 15:00:00|421.1||421.1||421.1||421.1||50
1721660410000|2024-07-22 15:00:10|421.3|420.8|420.7|420.4|421.3|420.8|420.6|420.4|2047
1721660420000|2024-07-22 15:00:20|420.6|420.3|420.6|420.3|420.6|420.3|420.5|420.3|87
1721660450000|2024-07-22 15:00:50|420.9|420.4|420.9|420.4|420.9|420.4|420.9|420.4|201
1721660470000|2024-07-22 15:01:10|420.8||420.8||420.8||420.8||0
1721660480000|2024-07-22 15:01:20|420.9||420.9||420.9||420.9||33
1721660510000|2024-07-22 15:01:50|||||||||280
1721660530000|2024-07-22 15:02:10|421|420.5|421|420.6|421|420.6|421|420.5|3747
1721660540000|2024-07-22 15:02:20||420.7||420.7||420.7||420.7|1
1721660590000|2024-07-22 15:03:10|||||||||475
1721660600000|2024-07-22 15:03:20|||||||||11
1721660610000|2024-07-22 15:03:30|||||||||177
1721660630000|2024-07-22 15:03:50|||||||||23
1721660650000|2024-07-22 15:04:10|||||||||25
1721660660000|2024-07-22 15:04:20|||||||||500
1721660670000|2024-07-22 15:04:30|||||||||1
1721660680000|2024-07-22 15:04:40|420.8|420.3|420.4|420.2|420.8|420.4|420.4|420.2|1804
1721660690000|2024-07-22 15:04:50|420.6|420.3|420.6|420.3|420.6|420.3|420.6|420.3|188
1721660720000|2024-07-22 15:05:20|420.5|420.2|420.5|420.2|420.5|420.2|420.5|420.2|11
1721660770000|2024-07-22 15:06:10|||||||||1494
1721660790000|2024-07-22 15:06:30|420.6||420.6||420.6||420.6||497
1721660810000|2024-07-22 15:06:50|||||||||1207
1721660850000|2024-07-22 15:07:30|420.5||420.6||420.6||420.5||10376
1721660870000|2024-07-22 15:07:50|420.5||420.5||420.5||420.5||1684
1721660880000|2024-07-22 15:08:00|||||||||246
1721660920000|2024-07-22 15:08:40|420.2|420.3|420.4|420.1|420.4|420.3|420.2|420.1|5507
1721660950000|2024-07-22 15:09:10|||||||||3350
1721660990000|2024-07-22 15:09:50|420|419.6|420.3|419.8|420.3|420|420|419.6|2785
1721661030000|2024-07-22 15:10:30|420.1|419.9|420.1|419.9|420.1|419.9|420.1|419.9|547
1721661040000|2024-07-22 15:10:40|||||||||1000
1721661060000|2024-07-22 15:11:00|420.2||420.2||420.2||420.2||5002
1721661070000|2024-07-22 15:11:10|||||||||2033
1721661080000|2024-07-22 15:11:20|420|419.7|420.2|419.9|420.2|419.9|420|419.7|4137
1721661100000|2024-07-22 15:11:40|420.4|420|420.4|420.1|420.4|420.1|420.4|420|244
1721661110000|2024-07-22 15:11:50|||||||||3
1721661120000|2024-07-22 15:12:00|420.6|420.2|420.6|420.2|420.6|420.2|420.6|420.2|0
1721661130000|2024-07-22 15:12:10|||||||||182
1721661140000|2024-07-22 15:12:20|420.5|420.1|420.6|420.1|420.6|420.1|420.5|420.1|3658
1721661150000|2024-07-22 15:12:30|420.2|420.2|420.6|420.2|420.6|420.2|420.2|420.2|1074
1721661160000|2024-07-22 15:12:40|420.4|420.1|420.2|420|420.4|420.1|420.2|420|580
1721661180000|2024-07-22 15:13:00|||||||||40
1721661190000|2024-07-22 15:13:10|||||||||1500
1721661200000|2024-07-22 15:13:20|||||||||70
1721661210000|2024-07-22 15:13:30|||||||||1
1721661220000|2024-07-22 15:13:40|||||||||4400
1721661230000|2024-07-22 15:13:50|||||||||80
1721661250000|2024-07-22 15:14:10|||||||||100
1721661260000|2024-07-22 15:14:20|420.1|420.1|420.1|419.9|420.1|420.1|420.1|419.9|16032
1721661280000|2024-07-22 15:14:40|||||||||533
1721661290000|2024-07-22 15:14:50|420.2|420.1|420.4|420.1|420.4|420.1|420.2|420.1|89
1721661300000|2024-07-22 15:15:00|420.2||420.2||420.2||420.2||0
1721661310000|2024-07-22 15:15:10|420.4|420.2|420.4|420.2|420.4|420.2|420.4|420.2|1
1721661320000|2024-07-22 15:15:20|420.3|420.1|420.2|420.1|420.4|420.1|420.2|420.1|957
1721661340000|2024-07-22 15:15:40|||||||||1400
1721661350000|2024-07-22 15:15:50|420.4|419.7|419|418.4|420.4|419.7|419|418.4|12765
1721661360000|2024-07-22 15:16:00|418.9|418.3|418.9|418.3|418.9|418.3|418.9|418.3|1384
1721661390000|2024-07-22 15:16:30||418.4||418.4||418.4||418.4|1000
1721661400000|2024-07-22 15:16:40|||||||||3930
1721661450000|2024-07-22 15:17:30|||||||||4754
1721661460000|2024-07-22 15:17:40|||||||||1605
1721661470000|2024-07-22 15:17:50|418.8|418.5|418.8|418.5|418.8|418.5|418.8|418.5|807
1721661480000|2024-07-22 15:18:00|418.7|418.6|418.3|418|418.7|418.6|418.3|418|182
1721661490000|2024-07-22 15:18:10|418.7|418.3|419.2|418.8|419.2|418.8|418.6|418.3|2950
1721661500000|2024-07-22 15:18:20|419.3||419.3||419.3||419.3||0
1721661520000|2024-07-22 15:18:40|||||||||5000
1721661550000|2024-07-22 15:19:10|||||||||1891
1721661570000|2024-07-22 15:19:30|||||||||250
1721661590000|2024-07-22 15:19:50|419.2||419.2||419.2||419.2||4853
1721661600000|2024-07-22 15:20:00|419.3|418.9|419.4|419|419.5|419.2|419.3|418.9|2689
1721661610000|2024-07-22 15:20:10|419.5|419.1|419.5|419.3|419.5|419.3|419.5|419.1|14588
1721661620000|2024-07-22 15:20:20|||||||||62
1721661630000|2024-07-22 15:20:30|419.6|419.4|419.7|419.4|419.7|419.4|419.6|419.4|635
1721661640000|2024-07-22 15:20:40|420.1|419.5|420|419.6|420.2|419.7|420|419.5|1984
1721661650000|2024-07-22 15:20:50|419.9|419.5|419.8|419.5|420|419.5|419.8|419.5|1761
1721661670000|2024-07-22 15:21:10|420.5|419.9|420.5|419.9|420.5|419.9|420.5|419.9|840
1721661700000|2024-07-22 15:21:40||420||420||420||420|0
1721661710000|2024-07-22 15:21:50|||||||||100
1721661720000|2024-07-22 15:22:00|420.4|419.3|419.3|419|420.4|419.3|419.3|419|979
1721661730000|2024-07-22 15:22:10|419.2|418.6|419.2|418.7|419.2|418.7|419.2|418.6|376
1721661740000|2024-07-22 15:22:20|||||||||40435
1721661750000|2024-07-22 15:22:30|||||||||2695
1721661760000|2024-07-22 15:22:40|419.1|418.8|419.1|418.8|419.1|418.8|419.1|418.8|654
1721661770000|2024-07-22 15:22:50|||||||||4804
1721661790000|2024-07-22 15:23:10|419.3||419.3||419.3||419.3||77
1721661820000|2024-07-22 15:23:40|419.2|418.9|419.2|418.8|419.2|418.9|419.2|418.8|615
1721661830000|2024-07-22 15:23:50|419.3|418.9|419.5|419.1|419.5|419.1|419.3|418.9|1437
1721661840000|2024-07-22 15:24:00|419.4|419.2|419.4|419.2|419.4|419.2|419.4|419.2|62
1721661850000|2024-07-22 15:24:10|||||||||1728
1721661860000|2024-07-22 15:24:20|419.5|419.3|419.7|419.4|419.7|419.4|419.5|419.2|745
1721661870000|2024-07-22 15:24:30|419.9|419.5|419.9|419.4|419.9|419.5|419.9|419.4|745
1721661880000|2024-07-22 15:24:40|||||||||250
1721661900000|2024-07-22 15:25:00|419.8|419.6|419.7|419.5|419.8|419.6|419.7|419.5|7144
1721661910000|2024-07-22 15:25:10|419.8|419.6|419.8|419.6|419.8|419.6|419.8|419.6|359
1721661920000|2024-07-22 15:25:20|419.7|419.8|420.1|419.9|420.1|419.9|419.7|419.8|5236
1721661930000|2024-07-22 15:25:30|420||420||420||420||0
1721661940000|2024-07-22 15:25:40|420.1||420.1||420.1||420.1||1520
1721661950000|2024-07-22 15:25:50|||||||||2367
1721661960000|2024-07-22 15:26:00|||||||||1703
1721661980000|2024-07-22 15:26:20|||||||||2000
1721661990000|2024-07-22 15:26:30|420.3|420|420.1|419.9|420.3|420|420.1|419.9|1194
1721662000000|2024-07-22 15:26:40|420||420.1||420.1||420||1495
1721662010000|2024-07-22 15:26:50|420.4|420|420.4|420|420.4|420|420.4|420|232
1721662030000|2024-07-22 15:27:10|420.3|419.8|420|419.8|420.3|419.8|420|419.8|11525
1721662040000|2024-07-22 15:27:20|420.1|419.9|420.1|419.9|420.1|419.9|420.1|419.9|5258
1721662050000|2024-07-22 15:27:30|420.4|420|420.4|420.2|420.4|420.2|420.4|420|1657
1721662060000|2024-07-22 15:27:40|420.5|420.1|420.5|420.1|420.5|420.1|420.5|420.1|0
1721662070000|2024-07-22 15:27:50|420.6|420.4|420.8|420.4|420.8|420.4|420.6|420.4|3345
1721662080000|2024-07-22 15:28:00|421|420.5|421|420.7|421|420.7|421|420.5|4007
1721662090000|2024-07-22 15:28:10|420.9|420.5|420.9|420.5|420.9|420.5|420.9|420.5|186
1721662100000|2024-07-22 15:28:20|420.8|420.4|420.7|420.4|420.8|420.4|420.5|420.4|1383
1721662120000|2024-07-22 15:28:40|420.5|420.3|420.5|420.2|420.5|420.3|420.5|420.2|587
1721662130000|2024-07-22 15:28:50|420.4||420.4||420.4||420.4||0
1721662140000|2024-07-22 15:29:00||420.1||420.1||420.1||420.1|810
1721662160000|2024-07-22 15:29:20|||||||||2381
1721662170000|2024-07-22 15:29:30||420.2||420.2||420.2||420.2|944
1721662180000|2024-07-22 15:29:40|420.5||420.5||420.5||420.5||130
1721662190000|2024-07-22 15:29:50|421|420.3|422|420.6|422|420.6|421|420.3|9257
1721718010000|2024-07-23 07:00:10|423.8|419|423.8|419|423.8|419|423.8|419|20096
1721718020000|2024-07-23 07:00:20|||||||||4905
1721718030000|2024-07-23 07:00:30|423.7||423.5||423.7||423.5||1193
1721718040000|2024-07-23 07:00:40|||||||||364
1721718050000|2024-07-23 07:00:50|||||||||12478
1721718080000|2024-07-23 07:01:20|422.2|419.1|422.1|419.1|422.2|419.1|422.1|419.1|0
1721718090000|2024-07-23 07:01:30||419.2||419.2||419.2||419.2|0
1721718100000|2024-07-23 07:01:40|424|420.8|424|420.7|424|420.8|424|420.7|327
1721718110000|2024-07-23 07:01:50|423.9|420.8|424|420.9|424|420.9|423.9|420.8|1421
1721718120000|2024-07-23 07:02:00|||||||||1644
1721718130000|2024-07-23 07:02:10|||||||||3545
1721718150000|2024-07-23 07:02:30|||||||||2350
1721718160000|2024-07-23 07:02:40||421.2||421.2||421.2||421.2|0
1721718170000|2024-07-23 07:02:50||421.3||421.7||421.7||421.3|47
1721718180000|2024-07-23 07:03:00|||||||||1
1721718190000|2024-07-23 07:03:10|||||||||391
1721718220000|2024-07-23 07:03:40|||||||||188
1721718230000|2024-07-23 07:03:50|||||||||162
1721718250000|2024-07-23 07:04:10|||||||||329
1721718260000|2024-07-23 07:04:20|||||||||1227
1721718270000|2024-07-23 07:04:30|||||||||3791
1721718310000|2024-07-23 07:05:10|||||||||31
1721718320000|2024-07-23 07:05:20|||||||||4287
1721718330000|2024-07-23 07:05:30|||||||||2000
1721718350000|2024-07-23 07:05:50||421.8||421.8||421.8||421.8|1200
1721718390000|2024-07-23 07:06:30|423.9||423.9||423.9||423.9||0
1721718400000|2024-07-23 07:06:40|424||424||424||424||11000
1721718450000|2024-07-23 07:07:30|423.9||423.9||423.9||423.9||1
1721718460000|2024-07-23 07:07:40|||||||||3724
1721718470000|2024-07-23 07:07:50|423.8||423.8||423.8||423.8||0
1721718540000|2024-07-23 07:09:00|||||||||210
1721718550000|2024-07-23 07:09:10|||||||||1433
1721718590000|2024-07-23 07:09:50|423.5|421.6|423.5|421.6|423.5|421.6|423.5|421.6|240
1721718630000|2024-07-23 07:10:30||421.7||421.7||421.7||421.7|2
1721718640000|2024-07-23 07:10:40|427.5|425.8|429.1|426.6|429.1|426.6|427.5|425.8|4463
1721718650000|2024-07-23 07:10:50|429.5|426.7|429.2|426.7|429.5|426.7|429.2|426.7|0
1721718660000|2024-07-23 07:11:00|427.9|426|427.8|426.1|427.9|426.1|427.8|426|1915
1721718670000|2024-07-23 07:11:10||426.2||426.1||426.2||426.1|1643
1721718700000|2024-07-23 07:11:40|||||||||2
1721718710000|2024-07-23 07:11:50|||||||||351
1721718740000|2024-07-23 07:12:20|||||||||1792
1721718760000|2024-07-23 07:12:40|||||||||1000
1721718770000|2024-07-23 07:12:50|427.7|425.8|427.6|425.9|427.8|425.9|427.5|425.8|75
1721718780000|2024-07-23 07:13:00|427.3|426|427.6|426.7|427.6|426.7|427.3|426|2538
1721718790000|2024-07-23 07:13:10|427.4|425.9|427.4|425.3|427.4|425.9|427.4|425.3|2509
1721718800000|2024-07-23 07:13:20|||||||||2331
1721718810000|2024-07-23 07:13:30|427.6|425.7|427.6|425.7|427.6|425.7|427.6|425.7|0
1721718820000|2024-07-23 07:13:40||425.8||425.8||425.8||425.8|0
1721718830000|2024-07-23 07:13:50||425.9||425.9||426||425.9|0
1721718840000|2024-07-23 07:14:00||426||426.1||426.1||426|5
1721718850000|2024-07-23 07:14:10||425.8||425.9||425.9||425.8|0
1721718870000|2024-07-23 07:14:30||426||425.9||426||425.9|0
1721718890000|2024-07-23 07:14:50||426||425.9||426||425.9|0
1721718900000|2024-07-23 07:15:00||426||426.6||426.6||426|362
1721718910000|2024-07-23 07:15:10|||||||||6700
1721718970000|2024-07-23 07:16:10||426.5||426.4||426.5||426.4|959
1721719000000|2024-07-23 07:16:40|||||||||250
1721719010000|2024-07-23 07:16:50|||||||||8217
1721719020000|2024-07-23 07:17:00|427.9||427.9||427.9||427.9||5050
1721719040000|2024-07-23 07:17:20|||||||||22
1721719060000|2024-07-23 07:17:40|||||||||3200
1721719080000|2024-07-23 07:18:00|||||||||380
1721719120000|2024-07-23 07:18:40|427.8|427.3|427.8|426.5|427.8|427.3|427.8|426.4|1950
1721719160000|2024-07-23 07:19:20|429.2|427.4|429.2|427.4|429.2|427.4|429.2|427.4|114
1721719170000|2024-07-23 07:19:30||427.9||427.6||427.9||427.6|0
1721719180000|2024-07-23 07:19:40||427.7||427.7||427.7||427.7|1000
1721719190000|2024-07-23 07:19:50||427.8||427.8||427.8||427.8|0
1721719210000|2024-07-23 07:20:10|||||||||113
1721719220000|2024-07-23 07:20:20|429.1|427.4|429.1|427.4|429.1|427.4|429.1|427.4|59
1721719230000|2024-07-23 07:20:30|429.2||429.2||429.2||429.2||0
1721719260000|2024-07-23 07:21:00|||||||||1635
1721719280000|2024-07-23 07:21:20|429.1||429.1||429.1||429.1||23
1721719320000|2024-07-23 07:22:00|||||||||2056
1721719330000|2024-07-23 07:22:10|429|425.6|427.5|425.7|429|425.9|427.5|425.6|63
1721719340000|2024-07-23 07:22:20||425.9||425.6||425.9||425.6|0
1721719350000|2024-07-23 07:22:30|426.3||426.3||426.3||426.3||0
1721719360000|2024-07-23 07:22:40|427.5|425.8|427.5|425.7|427.5|425.8|427.5|425.7|192
1721719370000|2024-07-23 07:22:50|||||||||648
1721719410000|2024-07-23 07:23:30|||||||||904
1721719420000|2024-07-23 07:23:40|||||||||3091
1721719450000|2024-07-23 07:24:10|||||||||231
1721719490000|2024-07-23 07:24:50|||||||||150
1721719530000|2024-07-23 07:25:30|427.4|425.6|427.4|425.6|427.4|425.6|427.4|425.6|7
1721719540000|2024-07-23 07:25:40|427.5||427.5||427.5||427.5||0
1721719550000|2024-07-23 07:25:50|427.4||427.4||427.4||427.4||6436
1721719580000|2024-07-23 07:26:20|||||||||10178
1721719640000|2024-07-23 07:27:20|428.1|426.4|427.3|426.3|428.1|426.4|427.3|426.3|1806
1721719650000|2024-07-23 07:27:30|427.7|425.7|427.7|425.8|427.7|425.8|427.7|425.6|1745
1721719660000|2024-07-23 07:27:40|427.6|425.7|427.6|425.7|427.6|425.8|427.6|425.7|0
1721719670000|2024-07-23 07:27:50|427.4|425.6|427.4|425.2|427.4|425.6|427.4|425.2|877
1721719680000|2024-07-23 07:28:00||425.1||425.1||425.1||425.1|0
1721719690000|2024-07-23 07:28:10|||||||||6000
1721719720000|2024-07-23 07:28:40|425.7|424.2|425.8|424.3|426.8|425.1|425.5|424.2|2175
1721719730000|2024-07-23 07:28:50|425.7|424.2|425.7|424.2|425.7|424.2|425.7|424.2|0
1721719750000|2024-07-23 07:29:10|425.6||425.8||425.8||425.6||1
1721719760000|2024-07-23 07:29:20||424.3||424.3||424.3||424.3|0
1721719770000|2024-07-23 07:29:30||424.4||424.5||424.5||424.4|0
1721719780000|2024-07-23 07:29:40|426.4|425.1|426.4|425|426.4|425.1|426.4|425|424
1721719800000|2024-07-23 07:30:00|||||||||23
1721719860000|2024-07-23 07:31:00|||||||||5
1721719880000|2024-07-23 07:31:20|427|425.2|427|426|427|426|427|425.2|349
1721719890000|2024-07-23 07:31:30||425.9||426||426||425.9|5620
1721719920000|2024-07-23 07:32:00|||||||||600
1721719930000|2024-07-23 07:32:10|427.9|425.9|428.4|426.6|428.4|427.2|427.9|425.9|1243
1721719940000|2024-07-23 07:32:20|428.5|426.7|428.5|427|428.5|427|428.5|426.7|50
1721719950000|2024-07-23 07:32:30||427.1||427||427.2||426.9|1173
1721719960000|2024-07-23 07:32:40|428.7|427.1|428.7|427.2|428.7|427.8|428.7|427.1|380
1721719980000|2024-07-23 07:33:00|||||||||2718
1721720020000|2024-07-23 07:33:40|428.6|428.4|428.7|427.2|428.7|428.4|428.6|427.1|2354
1721720050000|2024-07-23 07:34:10||427.3||427.2||427.4||427.2|1880
1721720060000|2024-07-23 07:34:20||427||427||427||427|0
1721720070000|2024-07-23 07:34:30||427.2||427.5||427.6||427.2|0
1721720080000|2024-07-23 07:34:40||427.6||427.7||427.8||427.6|0
1721720110000|2024-07-23 07:35:10|429.2|427.8|429.5|428.3|429.5|428.3|429.2|427.8|649
1721720130000|2024-07-23 07:35:30|||||||||931
1721720140000|2024-07-23 07:35:40|430.1|429|430.1|429.1|430.1|429.1|430.1|429|454
1721720160000|2024-07-23 07:36:00|||||||||250
1721720170000|2024-07-23 07:36:10|||||||||1005
1721720210000|2024-07-23 07:36:50||429||429.2||429.2||429|0
1721720220000|2024-07-23 07:37:00|||||||||1504
1721720230000|2024-07-23 07:37:10|429.5|428.3|429.5|428.3|429.5|428.3|429.4|428.3|23
1721720240000|2024-07-23 07:37:20|||||||||6419
1721720290000|2024-07-23 07:38:10|||||||||1738
1721720300000|2024-07-23 07:38:20|||||||||10000
1721720360000|2024-07-23 07:39:20|||||||||1163
1721720370000|2024-07-23 07:39:30|||||||||233
1721720390000|2024-07-23 07:39:50|428.9|428.2|429.3|428.2|429.3|428.2|428.9|428.2|147
1721720400000|2024-07-23 07:40:00|429.5|428.3|429.3|428.2|429.5|428.3|429.3|428.2|683
1721720410000|2024-07-23 07:40:10|||||||||1209
1721720420000|2024-07-23 07:40:20|||||||||500
1721720430000|2024-07-23 07:40:30|429.4||429.4||429.4||429.4||0
1721720440000|2024-07-23 07:40:40|429.3|427.9|429|427.9|429.3|427.9|429|427.9|1458
1721720460000|2024-07-23 07:41:00|428.9||428.8||428.9||428.8||0
1721720470000|2024-07-23 07:41:10||428||428||428||428|0
1721720480000|2024-07-23 07:41:20|||||||||3050
1721720490000|2024-07-23 07:41:30|429||429||429||429||0
1721720520000|2024-07-23 07:42:00|429.3|428.6|429.3|428.6|429.3|428.6|429.3|428.6|1478
1721720530000|2024-07-23 07:42:10|429.2|428.7|429.3|428.2|429.3|428.7|429.2|428.2|1050
1721720570000|2024-07-23 07:42:50|||||||||908
1721720600000|2024-07-23 07:43:20|||||||||4000
1721720610000|2024-07-23 07:43:30|429.2|428.6|429.3|428.2|429.3|428.6|429.2|428.2|460
1721720650000|2024-07-23 07:44:10|428.6|428.6|428.6|427.4|428.6|428.6|428.6|427.4|1138
1721720670000|2024-07-23 07:44:30|||||||||469
1721720690000|2024-07-23 07:44:50||427.6||427.6||427.6||427.6|0
1721720760000|2024-07-23 07:46:00||427.7||427.7||427.7||427.7|375
1721720770000|2024-07-23 07:46:10||427.8||427.9||427.9||427.8|0
1721720780000|2024-07-23 07:46:20|428.5|428|428.4|427.7|428.5|428|428.4|427.7|1152
1721720790000|2024-07-23 07:46:30|428.5||428.6||428.6||428.5||2
1721720800000|2024-07-23 07:46:40|||||||||531
1721720820000|2024-07-23 07:47:00|428.5|427.6|428.5|427.6|428.5|427.6|428.5|427.6|58
1721720830000|2024-07-23 07:47:10|428.6||428.6||428.6||428.6||0
1721720870000|2024-07-23 07:47:50|||||||||1500
1721720880000|2024-07-23 07:48:00|||||||||54
1721720910000|2024-07-23 07:48:30|428|426.8|427.3|426.3|428|426.8|427.2|426.3|393
1721720930000|2024-07-23 07:48:50|426.6|425.2|426.6|425.4|426.6|425.4|426.6|425.2|784
1721720950000|2024-07-23 07:49:10|||||||||1200
1721720990000|2024-07-23 07:49:50|||||||||3203
1721721000000|2024-07-23 07:50:00|||||||||1300
1721721030000|2024-07-23 07:50:30|426.5||426.5||426.5||426.5||113
1721721110000|2024-07-23 07:51:50|||||||||1224
1721721120000|2024-07-23 07:52:00|||||||||3432
1721721130000|2024-07-23 07:52:10|426.3||426.3||426.3||426.3||0
1721721140000|2024-07-23 07:52:20|||||||||757
1721721160000|2024-07-23 07:52:40|426.2||426.3||426.3||426.2||349
1721721170000|2024-07-23 07:52:50|426.2||426.2||426.2||426.2||1100
1721721180000|2024-07-23 07:53:00|||||||||100
1721721190000|2024-07-23 07:53:10|426.5||426.4||426.5||426.4||1519
1721721200000|2024-07-23 07:53:20|426.5||426.5||426.5||426.5||0
1721721210000|2024-07-23 07:53:30|||||||||3616
1721721220000|2024-07-23 07:53:40|||||||||3500
1721721230000|2024-07-23 07:53:50|||||||||1399
1721721240000|2024-07-23 07:54:00||425.5||425.5||425.5||425.5|20
1721721260000|2024-07-23 07:54:20||425.4||425.4||425.4||425.4|17207
1721721270000|2024-07-23 07:54:30|||||||||27
1721721290000|2024-07-23 07:54:50|||||||||2000
1721721300000|2024-07-23 07:55:00|426.4|423.9|424.2|423.1|426.4|423.9|424.2|423.1|1974
1721721310000|2024-07-23 07:55:10|423.7|422.4|423.9|422.4|423.9|422.4|423.7|422.4|401
1721721320000|2024-07-23 07:55:20||423||423||423||423|28
1721721340000|2024-07-23 07:55:40|||||||||1300
1721721350000|2024-07-23 07:55:50|423.7||423.7||423.7||423.7||146
1721721360000|2024-07-23 07:56:00|423.6|421.6|422.7|421.3|423.6|421.6|422.7|421.3|743
1721721370000|2024-07-23 07:56:10|422.6||422.6||422.6||422.6||2869
1721721450000|2024-07-23 07:57:30|||||||||1
1721721510000|2024-07-23 07:58:30|422.3|421.4|422.3|421.4|422.3|421.4|422.3|421.4|2000
1721721520000|2024-07-23 07:58:40|422.2|421.3|422.2|421.3|422.2|421.3|422.2|421.3|5
1721721530000|2024-07-23 07:58:50|||||||||1714
1721721560000|2024-07-23 07:59:20|||||||||1733
1721721570000|2024-07-23 07:59:30|||||||||1733
1721721580000|2024-07-23 07:59:40|||||||||3269
1721721590000|2024-07-23 07:59:50|422.1|420.7|421.7|420.9|422.1|420.9|421.3|420.7|2489
1721721610000|2024-07-23 08:00:10|422.2|421.6|422.2|421.2|422.2|421.6|422.2|421.2|427
1721721630000|2024-07-23 08:00:30|422.1|420.9|422.1|421|422.1|421|422.1|420.9|1058
1721721640000|2024-07-23 08:00:40|422|421.3|421.9|420.9|422|421.3|421.9|420.9|7240
1721721650000|2024-07-23 08:00:50|421.8|421|421.9|421|421.9|421|421.8|421|1320
1721721660000|2024-07-23 08:01:00|421|420|421|420|421|420|421|420|4679
1721721670000|2024-07-23 08:01:10|421.1||421.1||421.1||421.1||1178
1721721700000|2024-07-23 08:01:40|421|418.9|420.5|418.9|421|418.9|420.5|418.9|283
1721721710000|2024-07-23 08:01:50||419.4||419.4||419.4||419.4|0
1721721720000|2024-07-23 08:02:00||419.7||420.1||420.1||419.7|400
1721721730000|2024-07-23 08:02:10|420.7|420.2|420.7|420.2|420.7|420.2|420.7|420.2|275
1721721740000|2024-07-23 08:02:20||420.1||420.2||420.2||420.1|351
1721721750000|2024-07-23 08:02:30|420.9|420.5|421.1|420.9|421.1|420.9|420.9|420.5|266
1721721760000|2024-07-23 08:02:40|421.4|421.1|421.4|421.2|421.4|421.2|421.4|421.1|101
1721721770000|2024-07-23 08:02:50|421.8|421.3|422.4|421.7|422.4|421.7|421.8|421.3|2431
1721721780000|2024-07-23 08:03:00|||||||||117
1721721790000|2024-07-23 08:03:10|422|421.2|421.8|420.7|422|421.2|421.8|420.7|1287
1721721800000|2024-07-23 08:03:20|421.5|420.3|421.1|420|421.5|420.3|421.1|420|595
1721721810000|2024-07-23 08:03:30|421|419.4|420.5|419.3|421|419.4|420.5|419.3|388
1721721820000|2024-07-23 08:03:40|420.4|419.4|420.5|419.7|420.5|419.7|420.4|419.4|0
1721721830000|2024-07-23 08:03:50|420.6||420.7||420.7||420.6||0
1721721840000|2024-07-23 08:04:00|420.6||420.4||420.6||420.4||46
1721721850000|2024-07-23 08:04:10||419.3||419.3||419.3||419.3|710
1721721860000|2024-07-23 08:04:20|420.3||420.2||420.3||420.2||44
1721721880000|2024-07-23 08:04:40|||||||||151
1721721890000|2024-07-23 08:04:50|420.1|419.1|420.2|419.1|420.2|419.1|420.1|419.1|0
1721721900000|2024-07-23 08:05:00|||||||||2383
1721721950000|2024-07-23 08:05:50|||||||||10
1721721970000|2024-07-23 08:06:10||419.2||419.2||419.2||419.2|1992
1721721990000|2024-07-23 08:06:30|||||||||2000
1721722010000|2024-07-23 08:06:50|420.6|419.5|420.6|419.6|420.6|419.8|420.6|419.5|2773
1721722030000|2024-07-23 08:07:10|||||||||514
1721722060000|2024-07-23 08:07:40||419.7||419.7||419.7||419.7|3628
1721722080000|2024-07-23 08:08:00||419.8||419.8||419.8||419.8|80
1721722110000|2024-07-23 08:08:30|420.7|420.2|420.7|420.2|420.7|420.2|420.7|420.2|483
1721722120000|2024-07-23 08:08:40|420.8||420.8||420.8||420.8||281
1721722140000|2024-07-23 08:09:00|||||||||45
1721722170000|2024-07-23 08:09:30|||||||||38
1721722200000|2024-07-23 08:10:00||420.5||420.2||420.5||420.2|22
1721722230000|2024-07-23 08:10:30|||||||||5
1721722260000|2024-07-23 08:11:00|||||||||1
1721722310000|2024-07-23 08:11:50|420.4||420.8||420.8||420.4||380
1721722360000|2024-07-23 08:12:40||420.3||420.3||420.3||420.3|0
1721722370000|2024-07-23 08:12:50|||||||||3295
1721722410000|2024-07-23 08:13:30|421.1|420.6|421.5|420.9|421.5|421|421.1|420.6|859
1721722420000|2024-07-23 08:13:40|423|421|423|421.8|423|421.8|423|421|22
1721722430000|2024-07-23 08:13:50|423.4|422|423.4|422.2|423.4|422.2|423.4|422|0
1721722440000|2024-07-23 08:14:00|423.6|422.3|423.6|422.5|423.6|422.5|423.6|422.3|1332
1721722450000|2024-07-23 08:14:10|423.4|422.8|423.4|422.5|423.4|422.8|423.4|422.5|1260
1721722470000|2024-07-23 08:14:30|422.7|421.7|422.7|421.4|422.7|421.7|422.7|421.4|1516
1721722580000|2024-07-23 08:16:20|||||||||378
1721722610000|2024-07-23 08:16:50|422.6||422.6||422.6||422.6||0
1721722620000|2024-07-23 08:17:00||421.5||421.5||421.5||421.5|378
1721722650000|2024-07-23 08:17:30|||||||||750
1721722660000|2024-07-23 08:17:40|422.7|421.9|422.7|421.9|422.7|421.9|422.7|421.9|0
1721722690000|2024-07-23 08:18:10|||||||||1705
1721722720000|2024-07-23 08:18:40|423.3|422.5|423.3|422.5|423.3|422.5|423.3|422.5|286
1721722740000|2024-07-23 08:19:00||422.6||422.6||422.6||422.6|211
1721722750000|2024-07-23 08:19:10|||||||||3500
1721722770000|2024-07-23 08:19:30|||||||||3190
1721722790000|2024-07-23 08:19:50|||||||||352
1721722800000|2024-07-23 08:20:00|||||||||200
1721722840000|2024-07-23 08:20:40||422.7||422.7||422.7||422.7|101
1721722860000|2024-07-23 08:21:00|||||||||4
1721722920000|2024-07-23 08:22:00|||||||||233
1721722930000|2024-07-23 08:22:10||422.8||422.8||422.8||422.8|10
1721722940000|2024-07-23 08:22:20|423.6|423.1|423.6|423.1|423.6|423.1|423.6|423.1|655
1721722950000|2024-07-23 08:22:30|423.9||423.9||423.9||423.9||278
1721722970000|2024-07-23 08:22:50|423.7||423.7||423.7||423.7||650
1721722980000|2024-07-23 08:23:00|||||||||1773
1721722990000|2024-07-23 08:23:10|||||||||15
1721723030000|2024-07-23 08:23:50|||||||||233
1721723100000|2024-07-23 08:25:00|423.9||423.9||423.9||423.9||10
1721723110000|2024-07-23 08:25:10|424||424||424||424||10
1721723130000|2024-07-23 08:25:30|||||||||9
1721723140000|2024-07-23 08:25:40|||||||||1
1721723170000|2024-07-23 08:26:10|||||||||600
1721723200000|2024-07-23 08:26:40|423.9|423.6|423.9|423.1|423.9|423.6|423.9|423.1|1
1721723210000|2024-07-23 08:26:50|||||||||1500
1721723220000|2024-07-23 08:27:00|||||||||187
1721723230000|2024-07-23 08:27:10|||||||||615
1721723240000|2024-07-23 08:27:20|424|423.5|424|423.5|424|423.5|424|423.5|20
1721723250000|2024-07-23 08:27:30|||||||||181
1721723260000|2024-07-23 08:27:40|||||||||1
1721723270000|2024-07-23 08:27:50|424.3|423.7|424.3|423.8|424.3|423.8|424.3|423.7|299
1721723280000|2024-07-23 08:28:00|424.2|423.1|424|423.1|424.2|423.1|423.8|423.1|830
1721723300000|2024-07-23 08:28:20|423.9||424.1||424.1||423.9||243
1721723310000|2024-07-23 08:28:30|||||||||120
1721723320000|2024-07-23 08:28:40|||||||||10
1721723330000|2024-07-23 08:28:50|424||424||424||424||112
1721723340000|2024-07-23 08:29:00|||||||||8
1721723400000|2024-07-23 08:30:00|423.9||424.1||424.1||423.9||266
1721723470000|2024-07-23 08:31:10||423.2||423.2||423.2||423.2|0
1721723500000|2024-07-23 08:31:40|||||||||600
1721723510000|2024-07-23 08:31:50|||||||||600
1721723520000|2024-07-23 08:32:00|424|423.3|424|423.4|424|423.4|424|423.3|456
1721723530000|2024-07-23 08:32:10|||||||||275
1721723620000|2024-07-23 08:33:40|423.6||424||424||423.6||372
1721723640000|2024-07-23 08:34:00|||||||||3518
1721723650000|2024-07-23 08:34:10|424.1|423.8|424.1|423.6|424.1|423.8|424.1|423.6|430
1721723660000|2024-07-23 08:34:20|||||||||30
1721723710000|2024-07-23 08:35:10|424.5|423.7|424.5|424|424.5|424|424.5|423.7|1469
1721723770000|2024-07-23 08:36:10|424.4|424.2|424.5|424.2|424.5|424.2|424.4|424.2|32
1721723780000|2024-07-23 08:36:20|424.7|424.3|424.7|424.3|424.7|424.3|424.7|424.3|383
1721723820000|2024-07-23 08:37:00|424.1|423.7|424.1|423.7|424.1|423.7|424.1|423.7|308
1721723830000|2024-07-23 08:37:10|424|423.4|424.1|423.4|424.1|423.4|424|423.4|1141
1721723850000|2024-07-23 08:37:30||423.5||423.5||423.5||423.5|779
1721723900000|2024-07-23 08:38:20|||||||||3801
1721723930000|2024-07-23 08:38:50|||||||||233
1721723950000|2024-07-23 08:39:10|||||||||2012
1721724030000|2024-07-23 08:40:30|424.6|423.4|424.6|424.1|424.6|424.1|424.6|423.4|1286
1721724040000|2024-07-23 08:40:40|424.7|424.2|424.7|424.3|424.7|424.4|424.7|424.2|117
1721724110000|2024-07-23 08:41:50|424.3|423.8|424.1|423.1|424.3|423.8|424.1|423.1|2992
1721724140000|2024-07-23 08:42:20||423.2||423.2||423.2||423.2|0
1721724170000|2024-07-23 08:42:50|||||||||1570
1721724200000|2024-07-23 08:43:20|||||||||3750
1721724250000|2024-07-23 08:44:10|||||||||1345
1721724270000|2024-07-23 08:44:30|||||||||1490
1721724300000|2024-07-23 08:45:00|424.6|423.3|424.6|423.7|424.6|423.7|424.6|423.3|889
1721724320000|2024-07-23 08:45:20|||||||||3787
1721724330000|2024-07-23 08:45:30|||||||||1170
1721724340000|2024-07-23 08:45:40|428.8|427.7|427.5|426.7|428.8|427.7|427.5|426.7|2982
1721724350000|2024-07-23 08:45:50|427.1|426.5|426.4|425.6|427.1|426.5|426.4|425.6|4140
1721724360000|2024-07-23 08:46:00||425.7||425.7||425.7||425.7|750
1721724370000|2024-07-23 08:46:10||425.8||425.8||425.8||425.8|3743
1721724380000|2024-07-23 08:46:20||425.9||425.9||425.9||425.9|1299
1721724390000|2024-07-23 08:46:30|426.3|424.6|425.9|424.8|426.3|424.8|425.5|424.3|1083
1721724400000|2024-07-23 08:46:40|425.8|424.9|425.9|424.9|425.9|425|425.8|424.9|549
1721724410000|2024-07-23 08:46:50|425.8|424.6|425.8|424.6|425.8|424.6|425.8|424.6|0
1721724420000|2024-07-23 08:47:00|||||||||3274
1721724430000|2024-07-23 08:47:10|425.7|424.7|425.7|424.7|425.7|424.7|425.7|424.7|21
1721724440000|2024-07-23 08:47:20|425.8|425.3|425.8|425.3|425.8|425.3|425.8|425.3|1464
1721724470000|2024-07-23 08:47:50|426.1|425.6|426.1|425.6|426.1|425.6|426.1|425.6|792
1721724520000|2024-07-23 08:48:40|425.7||426.1||426.1||425.7||110
1721724560000|2024-07-23 08:49:20|425.9|425.3|425.9|425|425.9|425.3|425.9|425|228
1721724570000|2024-07-23 08:49:30|426|425.1|426|425.1|426|425.1|426|425.1|1483
1721724590000|2024-07-23 08:49:50|||||||||93
1721724630000|2024-07-23 08:50:30|425.8|425|425.4|424.7|425.8|425|425.2|424.7|1622
1721724640000|2024-07-23 08:50:40|||||||||1169
1721724680000|2024-07-23 08:51:20|425.2|424.5|425.2|424.5|425.2|424.5|425.2|424.5|114
1721724720000|2024-07-23 08:52:00|||||||||173
1721724730000|2024-07-23 08:52:10|||||||||3
1721724740000|2024-07-23 08:52:20|425.1|424.6|425.4|424.6|425.4|424.6|425.1|424.6|716
1721724750000|2024-07-23 08:52:30|||||||||282
1721724810000|2024-07-23 08:53:30||424.7||424.7||424.7||424.7|195
1721724820000|2024-07-23 08:53:40|||||||||2356
1721724850000|2024-07-23 08:54:10|||||||||1168
1721724880000|2024-07-23 08:54:40|425.3||425.3||425.3||425.3||648
1721724890000|2024-07-23 08:54:50|||||||||1101
1721724900000|2024-07-23 08:55:00|||||||||1834
1721724930000|2024-07-23 08:55:30|||||||||1111
1721724940000|2024-07-23 08:55:40|425.2|424.5|425.1|424.5|425.2|424.5|425.1|424.5|664
1721724950000|2024-07-23 08:55:50|425||425||425||425||0
1721724960000|2024-07-23 08:56:00|||||||||2587
1721724970000|2024-07-23 08:56:10||424.7||424.5||424.7||424.5|1149
1721724980000|2024-07-23 08:56:20|424.9||424.9||424.9||424.9||1344
1721725030000|2024-07-23 08:57:10|425.1|424.7|425.1|424.8|425.1|424.9|425.1|424.7|1251
1721725040000|2024-07-23 08:57:20|425.3|424.9|425.3|424.9|425.3|424.9|425.3|424.9|91
1721725060000|2024-07-23 08:57:40|425.4|425.2|425.6|425.3|425.6|425.4|425.4|425.2|1434
1721725140000|2024-07-23 08:59:00|||||||||18
1721725180000|2024-07-23 08:59:40|425.7|425.2|425.6|425.1|425.7|425.2|425.6|425.1|1823
1721725200000|2024-07-23 09:00:00|425.1|424.6|424.9|424.3|425.1|424.6|424.9|424.3|817
1721725210000|2024-07-23 09:00:10|||||||||461
1721725230000|2024-07-23 09:00:30|||||||||23
1721725260000|2024-07-23 09:01:00|||||||||13
1721725270000|2024-07-23 09:01:10|||||||||2498
1721725320000|2024-07-23 09:02:00|||||||||30
1721725360000|2024-07-23 09:02:40|||||||||1296
1721725380000|2024-07-23 09:03:00|||||||||763
1721725400000|2024-07-23 09:03:20|||||||||1836
1721725440000|2024-07-23 09:04:00|||||||||2
1721725500000|2024-07-23 09:05:00|||||||||10
1721725510000|2024-07-23 09:05:10|||||||||2000
1721725520000|2024-07-23 09:05:20|425|424.7|425.2|424.8|425.2|424.8|425|424.7|1308
1721725530000|2024-07-23 09:05:30|||||||||871
1721725570000|2024-07-23 09:06:10|425.3|424.9|425.3|424.9|425.3|424.9|425.3|424.9|183
1721725590000|2024-07-23 09:06:30|424.9|424.3|424.9|424.3|424.9|424.3|424.9|424.3|361
1721725600000|2024-07-23 09:06:40|424.4|423.6|424.4|423.6|424.4|423.6|424.4|423.6|578
1721725610000|2024-07-23 09:06:50|||||||||110
1721725620000|2024-07-23 09:07:00|424.3|423|423.5|422.8|424.3|423|423.3|422.5|1358
1721725630000|2024-07-23 09:07:10|424|422.9|424|423.3|424|423.3|424|422.9|249
1721725640000|2024-07-23 09:07:20|||||||||274
1721725670000|2024-07-23 09:07:50|423.7||423.7||423.7||423.7||0
1721725710000|2024-07-23 09:08:30|424|423.5|424|423.5|424|423.5|424|423.5|31
1721725730000|2024-07-23 09:08:50|424.1|423.7|424.1|423.7|424.1|423.7|424.1|423.7|705
1721725760000|2024-07-23 09:09:20|424.4|423.9|424.4|423.9|424.4|423.9|424.4|423.9|444
1721725770000|2024-07-23 09:09:30|||||||||1
1721725780000|2024-07-23 09:09:40|424.7|424.2|424.7|424.2|424.7|424.2|424.7|424.2|1328
1721725820000|2024-07-23 09:10:20|424.5|424|424.5|424|424.5|424|424.5|424|294
1721725830000|2024-07-23 09:10:30|424.4|423.9|424.4|423.9|424.4|423.9|424.4|423.9|701
1721725840000|2024-07-23 09:10:40|424.5||424.5||424.5||424.5||0
1721725850000|2024-07-23 09:10:50|424.3||424.5||424.5||424.3||701
1721725900000|2024-07-23 09:11:40|||||||||538
1721725910000|2024-07-23 09:11:50|424.3||424.5||424.5||424.3||10
1721725940000|2024-07-23 09:12:20|||||||||1008
1721725950000|2024-07-23 09:12:30|||||||||1172
1721726000000|2024-07-23 09:13:20|||||||||404
1721726010000|2024-07-23 09:13:30|||||||||138
1721726020000|2024-07-23 09:13:40|||||||||53
1721726100000|2024-07-23 09:15:00||424||423.9||424||423.9|34
1721726110000|2024-07-23 09:15:10|||||||||1346
1721726120000|2024-07-23 09:15:20|||||||||15000
1721726140000|2024-07-23 09:15:40|||||||||247
1721726150000|2024-07-23 09:15:50|424.3|423.7|424.4|423.7|424.4|423.7|424.3|423.7|1702
1721726160000|2024-07-23 09:16:00|424.7|424|424.7|424|424.7|424|424.7|424|284
1721726200000|2024-07-23 09:16:40|||||||||5848
1721726220000|2024-07-23 09:17:00|425.3|424.1|425.3|424.7|425.3|424.7|425.3|424.1|999
1721726230000|2024-07-23 09:17:10|||||||||10716
1721726280000|2024-07-23 09:18:00|425.6|424.9|425.6|424.9|425.6|424.9|425.6|424.9|1704
1721726310000|2024-07-23 09:18:30|425.5||425.5||425.5||425.5||18
1721726340000|2024-07-23 09:19:00|||||||||50
1721726390000|2024-07-23 09:19:50|||||||||1
1721726400000|2024-07-23 09:20:00|||||||||878
1721726460000|2024-07-23 09:21:00|425.6|425|425.6|424.9|425.6|425|425.6|424.9|89
1721726470000|2024-07-23 09:21:10|425.8|425|425.8|425.1|425.8|425.1|425.8|425|657
1721726480000|2024-07-23 09:21:20||425.2||425.3||425.3||425.2|855
1721726490000|2024-07-23 09:21:30|425.9|425.4|425.9|425.5|425.9|425.5|425.9|425.4|191
1721726510000|2024-07-23 09:21:50|426.1|425.6|426.1|425.6|426.1|425.6|426.1|425.6|230
1721726550000|2024-07-23 09:22:30|426.6|425.7|426.6|425.8|426.6|425.8|426.6|425.7|378
1721726580000|2024-07-23 09:23:00|426.7||426.7||426.7||426.7||0
1721726620000|2024-07-23 09:23:40|||||||||465
1721726640000|2024-07-23 09:24:00|||||||||2329
1721726680000|2024-07-23 09:24:40|||||||||393
1721726710000|2024-07-23 09:25:10|||||||||4100
1721726730000|2024-07-23 09:25:30|426.6|426|426.7|426|426.7|426|426.6|426|11326
1721726760000|2024-07-23 09:26:00|||||||||1
1721726880000|2024-07-23 09:28:00||426.1||426||426.1||426|9
1721726890000|2024-07-23 09:28:10|||||||||1042
1721726900000|2024-07-23 09:28:20|||||||||866
1721726910000|2024-07-23 09:28:30|||||||||1793
1721726990000|2024-07-23 09:29:50|427.9|426.7|427.9|426.7|427.9|426.7|427.9|426.7|5073
1721727000000|2024-07-23 09:30:00|427.4|426.8|428.2|427.1|428.2|427.1|427.4|426.8|498
1721727020000|2024-07-23 09:30:20|||||||||23
1721727030000|2024-07-23 09:30:30|||||||||20
1721727040000|2024-07-23 09:30:40|428.4|427.2|428.4|427.5|428.4|427.5|428.4|427.2|140
1721727050000|2024-07-23 09:30:50|428.1||428.4||428.4||428.1||0
1721727060000|2024-07-23 09:31:00|429|427.6|428.6|428|429|428.3|428.6|427.6|1117
1721727070000|2024-07-23 09:31:10|428.5|427.8|428.5|427.8|428.6|427.8|428.5|427.8|1123
1721727080000|2024-07-23 09:31:20|428.3|427.7|428.3|427.7|428.3|427.7|428.3|427.7|83
1721727090000|2024-07-23 09:31:30|428.4||428.4||428.4||428.4||0
1721727100000|2024-07-23 09:31:40|428.3|427.6|428.3|427.6|428.3|427.6|428.3|427.6|818
1721727110000|2024-07-23 09:31:50|||||||||248
1721727120000|2024-07-23 09:32:00|428.4||428.3||428.4||428.3||1094
1721727130000|2024-07-23 09:32:10||428||427.6||428||427.6|308
1721727150000|2024-07-23 09:32:30|428.2|427.5|427.9|427.2|428.2|427.5|427.9|427.2|1943
1721727180000|2024-07-23 09:33:00|||||||||4
1721727200000|2024-07-23 09:33:20|||||||||9
1721727220000|2024-07-23 09:33:40|||||||||20
1721727300000|2024-07-23 09:35:00|||||||||6
1721727360000|2024-07-23 09:36:00|||||||||2
1721727370000|2024-07-23 09:36:10|||||||||550
1721727400000|2024-07-23 09:36:40||427.3||427.3||427.3||427.3|841
1721727410000|2024-07-23 09:36:50|428.2|427.6|428.2|427.6|428.2|427.6|428.2|427.6|850
1721727530000|2024-07-23 09:38:50|||||||||7
1721727540000|2024-07-23 09:39:00|||||||||200
1721727580000|2024-07-23 09:39:40|||||||||50
1721727590000|2024-07-23 09:39:50|428.1|427.5|428.1|427.5|428.1|427.5|428.1|427.5|362
1721727620000|2024-07-23 09:40:20|||||||||1000
1721727640000|2024-07-23 09:40:40|427.6|427.4|427.7|427.2|427.7|427.4|427.6|427.2|158
1721727650000|2024-07-23 09:40:50|||||||||2
1721727690000|2024-07-23 09:41:30|428.1||428.1||428.1||428.1||473
1721727720000|2024-07-23 09:42:00|||||||||510
1721727730000|2024-07-23 09:42:10|||||||||28
1721727740000|2024-07-23 09:42:20|||||||||1000
1721727790000|2024-07-23 09:43:10|||||||||1000
1721727810000|2024-07-23 09:43:30||427.5||427.5||427.5||427.5|0
1721727830000|2024-07-23 09:43:50||427.4||427.2||427.4||427.2|273
1721727880000|2024-07-23 09:44:40|||||||||2
1721727900000|2024-07-23 09:45:00||427.3||427.3||427.3||427.3|812
1721727910000|2024-07-23 09:45:10||427.4||427.4||427.4||427.4|0
1721727920000|2024-07-23 09:45:20|428|427.3|428.1|427.3|428.1|427.3|427.9|427.3|280
1721727930000|2024-07-23 09:45:30|||||||||250
1721727940000|2024-07-23 09:45:40|||||||||2
1721727970000|2024-07-23 09:46:10|||||||||115
1721727980000|2024-07-23 09:46:20|||||||||35
1721728010000|2024-07-23 09:46:50|||||||||1547
1721728040000|2024-07-23 09:47:20|||||||||13153
1721728100000|2024-07-23 09:48:20|427.8|427.7|428.2|427.5|428.2|427.7|427.8|427.5|105
1721728120000|2024-07-23 09:48:40||427.6||427.5||427.6||427.5|1
1721728140000|2024-07-23 09:49:00|||||||||500
1721728180000|2024-07-23 09:49:40|428.1|427|427.2|426.8|428.1|427.1|427.2|426.8|811
1721728200000|2024-07-23 09:50:00|||||||||9780
1721728230000|2024-07-23 09:50:30|||||||||442
1721728240000|2024-07-23 09:50:40|||||||||150
1721728250000|2024-07-23 09:50:50|||||||||291
1721728270000|2024-07-23 09:51:10|427|426.5|427|426.5|427|426.5|427|426.5|74
1721728310000|2024-07-23 09:51:50|426.4|426|426.3|425.5|426.4|426|426.3|425.5|1783
1721728320000|2024-07-23 09:52:00|426.4||426.4||426.4||426.4||43
1721728360000|2024-07-23 09:52:40|||||||||27
1721728380000|2024-07-23 09:53:00|||||||||1423
1721728390000|2024-07-23 09:53:10|||||||||139
1721728500000|2024-07-23 09:55:00|425.8|425.7|426.3|425.6|426.3|425.7|425.8|425.6|1647
1721728510000|2024-07-23 09:55:10||425.5||425.5||425.5||425.5|0
1721728530000|2024-07-23 09:55:30|426.1||426.1||426.1||426.1||0
1721728560000|2024-07-23 09:56:00|426.3||426.3||426.3||426.3||85
1721728620000|2024-07-23 09:57:00|||||||||40
1721728650000|2024-07-23 09:57:30|425.9||425.9||425.9||425.9||0
1721728660000|2024-07-23 09:57:40|||||||||74
1721728690000|2024-07-23 09:58:10|426.3|425.7|426.3|425.7|426.3|425.7|426.3|425.7|376
1721728740000|2024-07-23 09:59:00|||||||||199
1721728810000|2024-07-23 10:00:10|||||||||2463
1721728830000|2024-07-23 10:00:30|426.7|426.1|426.7|426.1|426.7|426.1|426.7|426.1|982
1721728900000|2024-07-23 10:01:40|||||||||9
1721728950000|2024-07-23 10:02:30|||||||||821
1721728990000|2024-07-23 10:03:10|||||||||447
1721729020000|2024-07-23 10:03:40|||||||||11
1721729070000|2024-07-23 10:04:30|427.3|426.6|427.3|426.6|427.3|426.6|427.3|426.6|294
1721729100000|2024-07-23 10:05:00|427.7|426.7|428|426.9|428|426.9|427.7|426.7|821
1721729130000|2024-07-23 10:05:30|427.9||427.9||427.9||427.9||613
1721729270000|2024-07-23 10:07:50|||||||||1000
1721729310000|2024-07-23 10:08:30|||||||||1000
1721729330000|2024-07-23 10:08:50|||||||||150
1721729370000|2024-07-23 10:09:30|428||427.8||428||427.8||0
1721729390000|2024-07-23 10:09:50|427.9|427.2|427.9|427.2|427.9|427.2|427.9|427.2|1055
1721729420000|2024-07-23 10:10:20|||||||||1036
1721729530000|2024-07-23 10:12:10|||||||||1000
1721729550000|2024-07-23 10:12:30||427.4||427.2||427.4||427.2|57
1721729570000|2024-07-23 10:12:50|||||||||821
1721729630000|2024-07-23 10:13:50|||||||||2000
1721729670000|2024-07-23 10:14:30|427.8|426.9|427.6|426.9|427.8|426.9|427.6|426.9|21
1721729680000|2024-07-23 10:14:40|427.7||427.7||427.7||427.7||0
1721729700000|2024-07-23 10:15:00|||||||||1664
1721729770000|2024-07-23 10:16:10||427||426.9||427||426.9|197
1721729820000|2024-07-23 10:17:00|||||||||5
1721729830000|2024-07-23 10:17:10||427||426.9||427||426.9|44
1721729870000|2024-07-23 10:17:50|428.1|427|428.1|427.4|428.1|427.4|428.1|427|1592
1721729880000|2024-07-23 10:18:00||427.5||427.4||427.5||427.4|278
1721729910000|2024-07-23 10:18:30|||||||||3000
1721729930000|2024-07-23 10:18:50|||||||||1590
1721730010000|2024-07-23 10:20:10|||||||||1326
1721730030000|2024-07-23 10:20:30|428.7|427.7|428.9|428|428.9|428|428.5|427.7|716
1721730040000|2024-07-23 10:20:40|||||||||34
1721730060000|2024-07-23 10:21:00|429|428.1|429|428.3|429|428.3|429|428.1|56
1721730090000|2024-07-23 10:21:30|428.7|428.6|429.2|429|429.2|429|428.7|428.6|1275
1721730100000|2024-07-23 10:21:40|429.3|428.4|428.8|428|429.3|428.4|428.8|428|1360
1721730110000|2024-07-23 10:21:50||428.1||428.1||428.1||428.1|0
1721730120000|2024-07-23 10:22:00|||||||||5
1721730150000|2024-07-23 10:22:30|||||||||1158
1721730170000|2024-07-23 10:22:50|||||||||23312
1721730210000|2024-07-23 10:23:30|||||||||387
1721730220000|2024-07-23 10:23:40|||||||||3919
1721730230000|2024-07-23 10:23:50|||||||||3750
1721730290000|2024-07-23 10:24:50|||||||||12105
1721730300000|2024-07-23 10:25:00|||||||||763
1721730320000|2024-07-23 10:25:20|428.9|428.2|428.9|428.2|428.9|428.2|428.9|428.2|91
1721730330000|2024-07-23 10:25:30||428.1||428.1||428.1||428.1|296
1721730340000|2024-07-23 10:25:40|||||||||1294
1721730360000|2024-07-23 10:26:00|||||||||466
1721730380000|2024-07-23 10:26:20|428.8|428.8|428.8|428.1|428.8|428.8|428.8|428.1|399
1721730410000|2024-07-23 10:26:50|428.9||428.9||428.9||428.9||27
1721730420000|2024-07-23 10:27:00|||||||||481
1721730460000|2024-07-23 10:27:40|429|428.4|429|428.4|429|428.4|429|428.4|175
1721730480000|2024-07-23 10:28:00||428.3||428.3||428.3||428.3|3500
1721730490000|2024-07-23 10:28:10|||||||||1363
1721730500000|2024-07-23 10:28:20|||||||||994
1721730520000|2024-07-23 10:28:40||428.9||428.6||428.9||428.6|100
1721730530000|2024-07-23 10:28:50|429.1|428.8|429.1|428.8|429.1|428.8|429.1|428.8|280
1721730540000|2024-07-23 10:29:00||428.6||428.6||428.6||428.6|158
1721730550000|2024-07-23 10:29:10|429.3|428.9|429.3|428.6|429.3|428.9|429.3|428.6|474
1721730610000|2024-07-23 10:30:10||428.7||428.7||428.7||428.7|148
1721730620000|2024-07-23 10:30:20||428.6||428.6||428.6||428.6|3
1721730630000|2024-07-23 10:30:30|||||||||82
1721730640000|2024-07-23 10:30:40|||||||||1032
1721730690000|2024-07-23 10:31:30|||||||||1500
1721730700000|2024-07-23 10:31:40||428.7||428.7||428.7||428.7|0
1721730710000|2024-07-23 10:31:50|429.2|428.6|429.3|428.6|429.3|428.6|429.2|428.6|407
1721730720000|2024-07-23 10:32:00|||||||||22
1721730830000|2024-07-23 10:33:50|||||||||582
1721730840000|2024-07-23 10:34:00|430|428.7|430|429|430|429|430|428.7|181
1721730850000|2024-07-23 10:34:10|430.8|429.1|430.7|429.6|430.8|429.6|430.7|429.1|719
1721730860000|2024-07-23 10:34:20|430.6|429.5|430.6|429.5|430.6|429.5|430.6|429.5|0
1721730870000|2024-07-23 10:34:30|430.7||430.7||430.7||430.7||0
1721730880000|2024-07-23 10:34:40|430.8|429.4|430|429.4|430.8|429.4|430|429.4|365
1721730890000|2024-07-23 10:34:50|429.8|429.3|429.7|428.9|429.8|429.3|429.7|428.9|988
1721730930000|2024-07-23 10:35:30|429.8||429.8||429.8||429.8||0
1721730940000|2024-07-23 10:35:40|429.9||429.9||429.9||429.9||0
1721730990000|2024-07-23 10:36:30|||||||||345
1721731030000|2024-07-23 10:37:10|429.8||429.7||429.8||429.7||72
1721731040000|2024-07-23 10:37:20|429.6|428.5|429.3|428.5|429.6|428.5|429.1|428.5|887
1721731070000|2024-07-23 10:37:50|||||||||590
1721731090000|2024-07-23 10:38:10|||||||||254
1721731100000|2024-07-23 10:38:20|429.4||429.4||429.4||429.4||0
1721731220000|2024-07-23 10:40:20||428.8||428.8||428.8||428.8|0
1721731230000|2024-07-23 10:40:30|429.3|428.5|429.1|428.5|429.3|428.5|429.1|428.5|51
1721731250000|2024-07-23 10:40:50|429.3||429||429.3||429||0
1721731300000|2024-07-23 10:41:40|||||||||802
1721731310000|2024-07-23 10:41:50|428.6||429||429||428.6||1
1721731320000|2024-07-23 10:42:00|||||||||454
1721731330000|2024-07-23 10:42:10|||||||||1000
1721731340000|2024-07-23 10:42:20|||||||||420
1721731380000|2024-07-23 10:43:00|429.4|428.7|429.4|428.7|429.4|428.7|429.4|428.7|1006
1721731440000|2024-07-23 10:44:00|429.1||429.1||429.1||429.1||0
1721731470000|2024-07-23 10:44:30|||||||||281
1721731490000|2024-07-23 10:44:50|428.8|428.4|428.8|428.4|428.8|428.4|428.8|428.4|372
1721731500000|2024-07-23 10:45:00|429|428|429.1|428|429.1|428|429|428|0
1721731510000|2024-07-23 10:45:10|429|428.5|429.1|428.5|429.1|428.5|429|428.5|40
1721731550000|2024-07-23 10:45:50|428.7|428|428.8|428|428.8|428|428.7|428|122
1721731670000|2024-07-23 10:47:50|||||||||11
1721731680000|2024-07-23 10:48:00|428.4||428.4||428.4||428.4||0
1721731690000|2024-07-23 10:48:10|428.5||428.5||428.5||428.5||788
1721731710000|2024-07-23 10:48:30|||||||||11
1721731720000|2024-07-23 10:48:40|428.1|428.1|428.5|428.1|428.5|428.1|428.1|428.1|2
1721731730000|2024-07-23 10:48:50|428.6|428.2|428.6|428.1|428.6|428.2|428.6|428.1|82
1721731790000|2024-07-23 10:49:50|||||||||2560
1721731800000|2024-07-23 10:50:00|428.5|428|428.5|428|428.6|428|428.5|428|756
1721731820000|2024-07-23 10:50:20|||||||||70
1721731880000|2024-07-23 10:51:20|428.3||428.3||428.3||428.3||0
1721731890000|2024-07-23 10:51:30|||||||||500
1721731900000|2024-07-23 10:51:40|||||||||821
1721731910000|2024-07-23 10:51:50|428.5|428.1|428.5|428.1|428.5|428.1|428.5|428.1|534
1721731920000|2024-07-23 10:52:00||428||428||428||428|0
1721731980000|2024-07-23 10:53:00|||||||||578
1721732030000|2024-07-23 10:53:50|428.8|428.2|428.8|428.2|428.8|428.2|428.8|428.2|458
1721732050000|2024-07-23 10:54:10|||||||||460
1721732060000|2024-07-23 10:54:20||428.1||428.1||428.1||428.1|0
1721732240000|2024-07-23 10:57:20|||||||||785
1721732250000|2024-07-23 10:57:30|428.7|427.6|428.3|427.6|428.7|427.6|428.3|427.6|3162
1721732310000|2024-07-23 10:58:30|428.2||428.2||428.2||428.2||500
1721732350000|2024-07-23 10:59:10|427.5|427|427.5|427|427.5|427|427.5|427|396
1721732360000|2024-07-23 10:59:20|427.6|427.1|427.6|427.1|427.6|427.1|427.6|427.1|118
1721732390000|2024-07-23 10:59:50|||||||||1163
1721732400000|2024-07-23 11:00:00|||||||||2
1721732420000|2024-07-23 11:00:20|||||||||2000
1721732430000|2024-07-23 11:00:30||427.2||427.2||427.2||427.2|10004
1721732450000|2024-07-23 11:00:50||427.1||427.1||427.1||427.1|164
1721732610000|2024-07-23 11:03:30|427.2|426.8|426.9|426.3|427.2|426.8|426.9|426.3|670
1721732620000|2024-07-23 11:03:40|||||||||5858
1721732670000|2024-07-23 11:04:30|||||||||5540
1721732700000|2024-07-23 11:05:00|426.5|425.9|426.4|425.9|426.5|425.9|426.4|425.9|362
1721732720000|2024-07-23 11:05:20|426.3||426.3||426.3||426.3||0
1721732730000|2024-07-23 11:05:30|||||||||193
1721732820000|2024-07-23 11:07:00|426.4|426|426.4|426|426.4|426|426.4|426|396
1721732920000|2024-07-23 11:08:40|||||||||23
1721732940000|2024-07-23 11:09:00|426.2|425.9|426.2|425.9|426.2|425.9|426.2|425.9|223
1721732960000|2024-07-23 11:09:20|426.1|425.7|426.1|425.7|426.1|425.7|426.1|425.7|311
1721732980000|2024-07-23 11:09:40|||||||||48
1721733030000|2024-07-23 11:10:30|||||||||2
1721733050000|2024-07-23 11:10:50|||||||||8
1721733060000|2024-07-23 11:11:00|426.5|426.1|426.5|426.1|426.5|426.1|426.5|426.1|224
1721733100000|2024-07-23 11:11:40||426||425.9||426||425.9|4
1721733110000|2024-07-23 11:11:50|426.1|425.7|426.1|425.7|426.1|425.7|426.1|425.7|0
1721733170000|2024-07-23 11:12:50|||||||||1
1721733250000|2024-07-23 11:14:10|||||||||9
1721733280000|2024-07-23 11:14:40|426|425.8|426.5|425.8|426.5|425.8|426|425.8|607
1721733330000|2024-07-23 11:15:30|||||||||500
1721733380000|2024-07-23 11:16:20|426.8|426.2|426.8|426.2|426.8|426.2|426.8|426.2|1
1721733430000|2024-07-23 11:17:10||426.1||426.1||426.1||426.1|2239
1721733440000|2024-07-23 11:17:20|426.7|425.8|426.5|425.8|426.7|425.8|426.5|425.8|207
1721733460000|2024-07-23 11:17:40|426.4|425.5|426.2|425.5|426.4|425.5|426.2|425.5|200
1721733470000|2024-07-23 11:17:50|||||||||83
1721733500000|2024-07-23 11:18:20|||||||||2830
1721733510000|2024-07-23 11:18:30|425.7||425.7||425.7||425.7||0
1721733520000|2024-07-23 11:18:40|||||||||25
1721733600000|2024-07-23 11:20:00|||||||||7
1721733690000|2024-07-23 11:21:30|425.5|425.1|425.5|425.1|425.5|425.1|425.5|425.1|266
1721733700000|2024-07-23 11:21:40|425.2|424.7|425.1|424|425.2|424.7|425.1|423.8|1600
1721733860000|2024-07-23 11:24:20|424.9||424.9||424.9||424.9||0
1721733880000|2024-07-23 11:24:40|425|424.1|425|424.3|425|424.3|425|424.1|261
1721733890000|2024-07-23 11:24:50|||||||||5
1721733900000|2024-07-23 11:25:00|||||||||4682
1721733930000|2024-07-23 11:25:30|||||||||500
1721734010000|2024-07-23 11:26:50|424.6|424.5|424.6|424.3|424.6|424.5|424.6|424.3|1425
1721734020000|2024-07-23 11:27:00|||||||||1
1721734040000|2024-07-23 11:27:20|||||||||20
1721734050000|2024-07-23 11:27:30|424.5|424.1|424.4|424.1|424.5|424.1|424.4|424.1|66
1721734080000|2024-07-23 11:28:00|||||||||1
1721734100000|2024-07-23 11:28:20|||||||||1000
1721734110000|2024-07-23 11:28:30|424.7|424.3|424.7|424.2|424.7|424.3|424.7|424.2|42
1721734120000|2024-07-23 11:28:40|||||||||1034
1721734150000|2024-07-23 11:29:10|425|424.6|425.1|424.7|425.1|424.7|425|424.6|1645
1721734160000|2024-07-23 11:29:20|425.2|424.8|425.2|424.8|425.2|424.8|425.2|424.8|11
1721734170000|2024-07-23 11:29:30|||||||||1838
1721734180000|2024-07-23 11:29:40|||||||||306
1721734190000|2024-07-23 11:29:50|425.4|425|425.6|424.9|425.6|425.1|425.4|424.9|392
1721734210000|2024-07-23 11:30:10|||||||||2
1721734220000|2024-07-23 11:30:20|||||||||183
1721734290000|2024-07-23 11:31:30|425.5||425.5||425.5||425.5||0
1721734300000|2024-07-23 11:31:40|425.6||425.6||425.6||425.6||1342
1721734310000|2024-07-23 11:31:50||425||425||425||425|0
1721734360000|2024-07-23 11:32:40|||||||||108
1721734420000|2024-07-23 11:33:40|||||||||5
1721734450000|2024-07-23 11:34:10|||||||||655
1721734480000|2024-07-23 11:34:40|426.3|425.5|426.3|425.5|426.3|425.5|426.3|425.5|182
1721734490000|2024-07-23 11:34:50|426.4||426.4||426.4||426.4||0
1721734670000|2024-07-23 11:37:50|426.3||426.4||426.4||426.3||197
1721734720000|2024-07-23 11:38:40||425.6||425.5||425.6||425.5|23
1721734740000|2024-07-23 11:39:00|||||||||560
1721734790000|2024-07-23 11:39:50|||||||||397
1721734830000|2024-07-23 11:40:30|426.2|426.1|426.2|425.7|426.2|426.1|426.2|425.7|84
1721734850000|2024-07-23 11:40:50|426.4|425.8|426.4|425.8|426.4|425.8|426.4|425.8|160
1721734870000|2024-07-23 11:41:10|426.5|425.9|426.4|425.8|427|425.9|426.4|425.8|1175
1721734880000|2024-07-23 11:41:20|426.5|425.9|426.5|425.8|426.5|425.9|426.5|425.8|117
1721734920000|2024-07-23 11:42:00|426.8|426|426.8|426|426.8|426|426.8|426|325
1721734930000|2024-07-23 11:42:10||425.9||425.9||425.9||425.9|0
1721734940000|2024-07-23 11:42:20||426||426||426||426|0
1721734970000|2024-07-23 11:42:50||425.9||425.8||425.9||425.8|0
1721734990000|2024-07-23 11:43:10|426.7|425.9|426.7|425.8|426.7|425.9|426.7|425.8|183
1721735020000|2024-07-23 11:43:40|426.8||426.8||426.8||426.8||582
1721735060000|2024-07-23 11:44:20|426.7||426.7||426.7||426.7||0
1721735100000|2024-07-23 11:45:00||425.9||425.8||425.9||425.8|0
1721735110000|2024-07-23 11:45:10|426.6||426.6||426.6||426.6||774
1721735150000|2024-07-23 11:45:50|426.5||426.5||426.5||426.5||0
1721735260000|2024-07-23 11:47:40|426.6|426.1|426.6|425.8|426.6|426.1|426.6|425.8|294
1721735300000|2024-07-23 11:48:20|426.4||426.4||426.4||426.4||2
1721735320000|2024-07-23 11:48:40||425.9||425.9||425.9||425.9|2
1721735360000|2024-07-23 11:49:20||425.8||425.8||425.9||425.8|24
1721735370000|2024-07-23 11:49:30|||||||||65
1721735390000|2024-07-23 11:49:50|||||||||117
1721735440000|2024-07-23 11:50:40|||||||||692
1721735470000|2024-07-23 11:51:10|||||||||2200
1721735480000|2024-07-23 11:51:20||425.9||426||426||425.9|3
1721735490000|2024-07-23 11:51:30|426.6|426.1|427.7|426.6|427.8|426.6|426.6|426.1|947
1721735510000|2024-07-23 11:51:50|||||||||1173
1721735530000|2024-07-23 11:52:10||426.7||426.8||426.8||426.6|0
1721735550000|2024-07-23 11:52:30||427||427||427||427|0
1721735570000|2024-07-23 11:52:50|||||||||100
1721735590000|2024-07-23 11:53:10|427.6|426.7|427.5|426.8|427.6|426.8|427.3|426.7|901
1721735600000|2024-07-23 11:53:20|||||||||755
1721735700000|2024-07-23 11:55:00|||||||||21
1721735730000|2024-07-23 11:55:30|||||||||1
1721735840000|2024-07-23 11:57:20|427.2|426.7|427.2|426.7|427.2|426.7|427.2|426.7|4454
1721735850000|2024-07-23 11:57:30|427.6|427|427.4|426.7|427.6|427|427.4|426.7|21
1721735860000|2024-07-23 11:57:40|||||||||3
1721735900000|2024-07-23 11:58:20|427.6|426.8|427.6|426.8|427.6|426.8|427.6|426.8|385
1721735910000|2024-07-23 11:58:30|||||||||464
1721735970000|2024-07-23 11:59:30|||||||||200
1721736000000|2024-07-23 12:00:00|||||||||1
1721736020000|2024-07-23 12:00:20|||||||||9
1721736030000|2024-07-23 12:00:30|427.3||427.6||427.6||427.3||291
1721736120000|2024-07-23 12:02:00|427.9|427.2|427.9|427.2|427.9|427.2|427.9|427.2|1376
1721736160000|2024-07-23 12:02:40|428|427.5|428|427.4|428|427.5|428|427.4|1317
1721736170000|2024-07-23 12:02:50|427.7|427.2|427.5|427|427.7|427.2|427.5|427|2314
1721736180000|2024-07-23 12:03:00|||||||||125
1721736200000|2024-07-23 12:03:20|||||||||97
1721736220000|2024-07-23 12:03:40|427.1||427.5||427.5||427.1||364
1721736300000|2024-07-23 12:05:00|427.3||427.3||427.3||427.3||131
1721736330000|2024-07-23 12:05:30|||||||||186
1721736340000|2024-07-23 12:05:40|427.5|427.1|427.5|427.1|427.5|427.1|427.5|427.1|325
1721736350000|2024-07-23 12:05:50|427.3|426.9|427.3|426.8|427.3|426.9|427.3|426.8|154
1721736380000|2024-07-23 12:06:20|427.5|427.2|427.5|427.2|427.5|427.2|427.5|427.2|135
1721736390000|2024-07-23 12:06:30|427.3|426.8|426.9|426.4|427.3|426.8|426.9|426.4|1448
1721736400000|2024-07-23 12:06:40|427||427.1||427.1||427||0
1721736450000|2024-07-23 12:07:30|||||||||301
1721736490000|2024-07-23 12:08:10|427.4|426.7|427.4|426.7|427.4|426.7|427.4|426.7|220
1721736520000|2024-07-23 12:08:40|427.3|426.6|427.3|426.6|427.3|426.6|427.3|426.6|11
1721736550000|2024-07-23 12:09:10|427||427||427||427||0
1721736560000|2024-07-23 12:09:20|||||||||1708
1721736570000|2024-07-23 12:09:30|426.9|426.5|426.8|426.5|426.9|426.5|426.8|426.5|99
1721736590000|2024-07-23 12:09:50|||||||||2732
1721736600000|2024-07-23 12:10:00|||||||||868
1721736650000|2024-07-23 12:10:50|426.9|426.6|426.9|426.6|426.9|426.6|426.9|426.6|219
1721736680000|2024-07-23 12:11:20||426.4||426.4||426.4||426.4|90
1721736700000|2024-07-23 12:11:40|427|426.7|427|426.6|427|426.7|427|426.6|114
1721736710000|2024-07-23 12:11:50|427.3|426.9|427.4|427|427.4|427|427.3|426.9|257
1721736780000|2024-07-23 12:13:00|427.5|427.1|427.6|427.1|427.6|427.1|427.5|427|637
1721736790000|2024-07-23 12:13:10||427||427||427||427|0
1721736840000|2024-07-23 12:14:00|||||||||42
1721736850000|2024-07-23 12:14:10|||||||||467
1721736930000|2024-07-23 12:15:30|||||||||1000
1721736950000|2024-07-23 12:15:50||427.2||427||427.2||427|458
1721737010000|2024-07-23 12:16:50|427.5||427.5||427.5||427.5||1000
1721737070000|2024-07-23 12:17:50|427.4|427.1|427.5|427.3|427.7|427.3|427.4|427.1|1289
1721737080000|2024-07-23 12:18:00|427.7|427.4|427.7|427.4|427.7|427.4|427.7|427.4|160
1721737110000|2024-07-23 12:18:30|427.8|427.6|427.8|427.6|427.8|427.6|427.8|427.6|566
1721737120000|2024-07-23 12:18:40||427.5||427.5||427.5||427.5|31
1721737170000|2024-07-23 12:19:30||427.6||427.6||427.6||427.6|1
1721737180000|2024-07-23 12:19:40|||||||||300
1721737200000|2024-07-23 12:20:00|||||||||599
1721737210000|2024-07-23 12:20:10|427.9|427.7|427.9|427.7|427.9|427.7|427.9|427.7|821
1721737220000|2024-07-23 12:20:20|||||||||64
1721737230000|2024-07-23 12:20:30|||||||||860
1721737250000|2024-07-23 12:20:50|||||||||749
1721737270000|2024-07-23 12:21:10|||||||||843
1721737280000|2024-07-23 12:21:20|428|427.6|428|427.6|428|427.7|428|427.6|756
1721737330000|2024-07-23 12:22:10|||||||||128
1721737370000|2024-07-23 12:22:50|||||||||275
1721737380000|2024-07-23 12:23:00|||||||||28
1721737390000|2024-07-23 12:23:10|||||||||4673
1721737410000|2024-07-23 12:23:30|||||||||51
1721737500000|2024-07-23 12:25:00|||||||||847
1721737520000|2024-07-23 12:25:20|||||||||5
1721737530000|2024-07-23 12:25:30|||||||||2324
1721737580000|2024-07-23 12:26:20||427.7||427.6||427.7||427.6|0
1721737610000|2024-07-23 12:26:50|||||||||31
1721737640000|2024-07-23 12:27:20|||||||||67
1721737670000|2024-07-23 12:27:50|428.4|427.9|428.4|427.9|428.4|427.9|428.4|427.9|542
1721737680000|2024-07-23 12:28:00|428.3|427.7|428.3|427.7|428.3|427.7|428.3|427.7|406
1721737790000|2024-07-23 12:29:50|||||||||25
1721737870000|2024-07-23 12:31:10|||||||||300
1721737930000|2024-07-23 12:32:10||427.9||427.9||427.9||427.9|0
1721737950000|2024-07-23 12:32:30|428.2|427.7|428.2|427.7|428.2|427.7|428.2|427.7|1316
1721737980000|2024-07-23 12:33:00|428.3||428.3||428.3||428.3||455
1721738020000|2024-07-23 12:33:40|427.9||428.3||428.3||427.9||19
1721738080000|2024-07-23 12:34:40|428.4|428|428.5|428|428.5|428|428.4|428|646
1721738090000|2024-07-23 12:34:50||427.9||427.9||427.9||427.9|0
1721738110000|2024-07-23 12:35:10|||||||||4
1721738120000|2024-07-23 12:35:20|428.6|428.1|428.6|428.1|428.6|428.1|428.6|428.1|14
1721738190000|2024-07-23 12:36:30|428.7|428.4|428.7|428.4|428.7|428.4|428.7|428.4|145
1721738200000|2024-07-23 12:36:40|428.6|428.3|428.6|428.3|428.6|428.3|428.6|428.3|1081
1721738210000|2024-07-23 12:36:50|||||||||1000
1721738260000|2024-07-23 12:37:40|||||||||3198
1721738270000|2024-07-23 12:37:50|||||||||100
1721738320000|2024-07-23 12:38:40|||||||||1551
1721738340000|2024-07-23 12:39:00|||||||||5
1721738380000|2024-07-23 12:39:40|||||||||277
1721738410000|2024-07-23 12:40:10||428.2||428.2||428.2||428.2|1195
1721738480000|2024-07-23 12:41:20|||||||||100
1721738640000|2024-07-23 12:44:00|||||||||240
1721738680000|2024-07-23 12:44:40|||||||||202
1721738700000|2024-07-23 12:45:00|||||||||904
1721738770000|2024-07-23 12:46:10|428.8|428.3|428.8|428.4|428.8|428.4|428.8|428.3|607
1721738780000|2024-07-23 12:46:20|||||||||427
1721738790000|2024-07-23 12:46:30|||||||||100
1721738830000|2024-07-23 12:47:10|||||||||179
1721738880000|2024-07-23 12:48:00|||||||||600
1721738890000|2024-07-23 12:48:10|||||||||423
1721738920000|2024-07-23 12:48:40|||||||||59
1721738950000|2024-07-23 12:49:10|||||||||223
1721738980000|2024-07-23 12:49:40|||||||||2
1721739030000|2024-07-23 12:50:30|||||||||2320
1721739070000|2024-07-23 12:51:10|428.9|428.5|428.9|428.7|428.9|428.7|428.9|428.5|859
1721739080000|2024-07-23 12:51:20|||||||||979
1721739090000|2024-07-23 12:51:30|429.2|428.8|429.4|429|429.4|429|429.2|428.8|738
1721739100000|2024-07-23 12:51:40||428.9||428.9||428.9||428.9|0
1721739110000|2024-07-23 12:51:50|||||||||14
1721739120000|2024-07-23 12:52:00|429.6|429.2|429.6|429.2|429.6|429.2|429.6|429.2|66
1721739140000|2024-07-23 12:52:20|429.5|429.1|429.5|429.1|429.5|429.1|429.5|429.1|958
1721739150000|2024-07-23 12:52:30|||||||||203
1721739160000|2024-07-23 12:52:40|||||||||1
1721739210000|2024-07-23 12:53:30|||||||||825
1721739230000|2024-07-23 12:53:50||429.2||429.1||429.2||429.1|250
1721739310000|2024-07-23 12:55:10|||||||||100
1721739320000|2024-07-23 12:55:20|||||||||830
1721739360000|2024-07-23 12:56:00|429.2|428.8|429.3|428.8|429.3|428.8|429.2|428.8|825
1721739400000|2024-07-23 12:56:40|||||||||1340
1721739410000|2024-07-23 12:56:50|428.9||429.3||429.3||428.9||3850
1721739420000|2024-07-23 12:57:00|||||||||98
1721739430000|2024-07-23 12:57:10|||||||||3283
1721739440000|2024-07-23 12:57:20|||||||||4880
1721739450000|2024-07-23 12:57:30|||||||||1040
1721739460000|2024-07-23 12:57:40|||||||||68
1721739470000|2024-07-23 12:57:50|429.4|429|429.3|428.9|429.4|429|429.3|428.9|19
1721739480000|2024-07-23 12:58:00|429.4||429.4||429.4||429.4||21
1721739500000|2024-07-23 12:58:20||429.1||429.1||429.1||429.1|379
1721739540000|2024-07-23 12:59:00|429.5|429.2|429.6|429.4|429.6|429.4|429.5|429.2|726
1721739550000|2024-07-23 12:59:10|||||||||1028
1721739560000|2024-07-23 12:59:20|429.7||429.7||429.7||429.7||2069
1721739570000|2024-07-23 12:59:30|||||||||100
1721739580000|2024-07-23 12:59:40|||||||||97
1721739590000|2024-07-23 12:59:50|||||||||491
1721739600000|2024-07-23 13:00:00|429.8|429.5|429.8|429.5|429.8|429.5|429.8|429.5|331
1721739610000|2024-07-23 13:00:10|430.1|429.6|430.1|429.6|430.1|429.6|430.1|429.6|512
1721739620000|2024-07-23 13:00:20|||||||||7253
1721739630000|2024-07-23 13:00:30|430.6|429.7|430.6|429.9|430.6|429.9|430.6|429.7|3503
1721739650000|2024-07-23 13:00:50|431|430.1|430.9|430.2|431|430.4|430.8|430.1|7640
1721739660000|2024-07-23 13:01:00|430.8|429.3|430|429.5|430.8|429.5|429.6|429.3|1691
1721739670000|2024-07-23 13:01:10|430.1||430.3||430.3||430.1||2300
1721739680000|2024-07-23 13:01:20|430.2||430.1||430.2||430.1||0
1721739700000|2024-07-23 13:01:40|||||||||1780
1721739730000|2024-07-23 13:02:10|430.4|429.9|430.4|429.9|430.4|429.9|430.4|429.9|916
1721739740000|2024-07-23 13:02:20||429.8||429.8||429.8||429.8|0
1721739810000|2024-07-23 13:03:30|||||||||833
1721739820000|2024-07-23 13:03:40|||||||||69
1721739830000|2024-07-23 13:03:50|||||||||1323
1721739890000|2024-07-23 13:04:50|||||||||14
1721739900000|2024-07-23 13:05:00|430.7|430.1|430.8|430.5|430.8|430.5|430.7|430.1|768
1721739910000|2024-07-23 13:05:10|430.3|430.4|430.6|429.9|430.6|430.4|430.3|429.9|933
1721739920000|2024-07-23 13:05:20|430.7||430.7||430.7||430.7||0
1721739930000|2024-07-23 13:05:30|430.8||430.8||430.8||430.8||0
1721739940000|2024-07-23 13:05:40|430.7||430.7||430.7||430.7||0
1721739960000|2024-07-23 13:06:00|||||||||683
1721739970000|2024-07-23 13:06:10|430.6||430.7||430.7||430.6||24
1721739980000|2024-07-23 13:06:20|||||||||200
1721739990000|2024-07-23 13:06:30|430.4||430.4||430.4||430.4||448
1721740020000|2024-07-23 13:07:00|||||||||410
1721740040000|2024-07-23 13:07:20|||||||||3000
1721740140000|2024-07-23 13:09:00|430.5|430.2|430.5|430.2|430.5|430.2|430.5|430.2|1454
1721740150000|2024-07-23 13:09:10||430.1||430.1||430.1||430.1|315
1721740160000|2024-07-23 13:09:20|430.4|430|430.4|430|430.4|430|430.4|430|215
1721740180000|2024-07-23 13:09:40|430.2|429.7|430.2|429.7|430.2|429.7|430.2|429.7|799
1721740200000|2024-07-23 13:10:00|||||||||649
1721740210000|2024-07-23 13:10:10|430.7|429.9|430.7|429.9|430.7|429.9|430.7|429.9|450
1721740230000|2024-07-23 13:10:30||430||430||430||430|3320
1721740270000|2024-07-23 13:11:10|||||||||2780
1721740320000|2024-07-23 13:12:00|||||||||1200
1721740340000|2024-07-23 13:12:20|||||||||1163
1721740360000|2024-07-23 13:12:40|||||||||5
1721740390000|2024-07-23 13:13:10||430.1||430||430.1||430|103
1721740400000|2024-07-23 13:13:20|||||||||385
1721740440000|2024-07-23 13:14:00|||||||||2479
1721740470000|2024-07-23 13:14:30|||||||||582
1721740500000|2024-07-23 13:15:00|||||||||288
1721740550000|2024-07-23 13:15:50|||||||||555
1721740560000|2024-07-23 13:16:00|430.6|429.6|430.4|429.6|430.6|429.6|430.1|429.6|1474
1721740590000|2024-07-23 13:16:30|430.3|429.3|429.3|428.8|430.3|429.3|429.2|428.8|1132
1721740680000|2024-07-23 13:18:00|||||||||6507
1721740690000|2024-07-23 13:18:10|428.9|428.4|428.4|427.9|428.9|428.4|428.4|427.9|2474
1721740720000|2024-07-23 13:18:40|||||||||67
1721740750000|2024-07-23 13:19:10||428.1||428.1||428.1||428.1|0
1721740780000|2024-07-23 13:19:40|428.3|427.9|428.3|427.9|428.3|427.9|428.3|427.9|68
1721740810000|2024-07-23 13:20:10|428.7|428|428.7|428.1|428.7|428.2|428.7|428|726
1721740820000|2024-07-23 13:20:20|429|428.5|429|428.3|429|428.5|429|428.3|635
1721740880000|2024-07-23 13:21:20|429.2|428.6|429.2|428.6|429.2|428.6|429.2|428.6|1187
1721740900000|2024-07-23 13:21:40||428.4||428.5||428.5||428.4|972
1721740910000|2024-07-23 13:21:50||428.4||428.4||428.4||428.4|0
1721740980000|2024-07-23 13:23:00|||||||||241
1721741020000|2024-07-23 13:23:40|429.6|429.1|429.6|429.1|429.6|429.1|429.6|429.1|303
1721741030000|2024-07-23 13:23:50|||||||||100
1721741080000|2024-07-23 13:24:40|430.3|429.2|430.3|429.7|430.3|429.7|430.3|429.2|454
1721741100000|2024-07-23 13:25:00|430.5|429.9|430.8|430|430.8|430|430.5|429.9|239
1721741170000|2024-07-23 13:26:10||429.9||429.9||429.9||429.9|0
1721741180000|2024-07-23 13:26:20||430||430||430||430|0
1721741200000|2024-07-23 13:26:40|430.7||430.7||430.7||430.7||808
1721741210000|2024-07-23 13:26:50|||||||||34
1721741240000|2024-07-23 13:27:20|||||||||19
1721741320000|2024-07-23 13:28:40|||||||||357
1721741340000|2024-07-23 13:29:00|430.4||430.4||430.4||430.4||4
1721741400000|2024-07-23 13:30:00|430.5|430.3|430.5|430|430.5|430.3|430.5|430|1237
1721741420000|2024-07-23 13:30:20|||||||||91
1721741450000|2024-07-23 13:30:50|429.9|429.6|429.6|428.8|430|429.6|429.6|428.8|2175
1721741460000|2024-07-23 13:31:00|||||||||941
1721741500000|2024-07-23 13:31:40|429.2||429.2||429.2||429.2||2085
1721741510000|2024-07-23 13:31:50|430.1|428.9|430.1|429.4|430.1|429.4|430.1|428.9|1026
1721741550000|2024-07-23 13:32:30|430.4|429.5|430.1|429.5|430.4|429.5|430.1|429.5|35
1721741580000|2024-07-23 13:33:00|430|429.4|430|429.4|430|429.4|430|429.4|110
1721741590000|2024-07-23 13:33:10|||||||||2817
1721741600000|2024-07-23 13:33:20|430.3|429.7|430.4|429.7|430.4|429.7|430.3|429.7|151
1721741620000|2024-07-23 13:33:40|430.1|429.4|430.1|429.4|430.1|429.4|430.1|429.4|0
1721741670000|2024-07-23 13:34:30|||||||||2200
1721741680000|2024-07-23 13:34:40|||||||||254
1721741700000|2024-07-23 13:35:00|||||||||94
1721741710000|2024-07-23 13:35:10|||||||||584
1721741740000|2024-07-23 13:35:40|||||||||1
1721741780000|2024-07-23 13:36:20|430|429.7|429.8|429.7|430|429.7|429.8|429.7|200
1721741790000|2024-07-23 13:36:30|||||||||991
1721741800000|2024-07-23 13:36:40|430.8|430.3|430.7|429.8|430.8|430.3|430.4|429.8|2226
1721741820000|2024-07-23 13:37:00|430.8|429.9|430.8|429.9|430.8|429.9|430.8|429.8|0
1721741840000|2024-07-23 13:37:20||430||430||430||430|0
1721741870000|2024-07-23 13:37:50|430.3|429.9|430.3|430|430.3|430|430.3|429.9|2549
1721741880000|2024-07-23 13:38:00|||||||||1452
1721741950000|2024-07-23 13:39:10|430.2|429.7|430.2|429.7|430.2|429.7|430.1|429.7|1338
1721741970000|2024-07-23 13:39:30|429.9|429.5|430.1|429.5|430.1|429.5|429.9|429.5|539
1721742000000|2024-07-23 13:40:00|||||||||3432
1721742030000|2024-07-23 13:40:30|||||||||1617
1721742040000|2024-07-23 13:40:40|||||||||69
1721742100000|2024-07-23 13:41:40|||||||||10643
1721742110000|2024-07-23 13:41:50|429.7|429.3|429.6|429.3|429.7|429.3|429.6|429.3|407
1721742140000|2024-07-23 13:42:20|||||||||13
1721742150000|2024-07-23 13:42:30|||||||||100
1721742160000|2024-07-23 13:42:40|||||||||11
1721742170000|2024-07-23 13:42:50|429.9|429.5|429.9|429.6|429.9|429.6|429.8|429.5|383
1721742200000|2024-07-23 13:43:20||429.7||429.7||429.7||429.7|1111
1721742210000|2024-07-23 13:43:30||429.6||429.6||429.6||429.6|0
1721742220000|2024-07-23 13:43:40|430.1||430.1||430.1||430.1||245
1721742250000|2024-07-23 13:44:10|430.3|429.8|430.5|430.1|430.5|430.1|430.3|429.8|927
1721742260000|2024-07-23 13:44:20||430.2||430.2||430.2||430.2|280
1721742270000|2024-07-23 13:44:30|430.9|430.3|430.9|430.2|430.9|430.3|430.9|430.2|257
1721742300000|2024-07-23 13:45:00|||||||||1073
1721742320000|2024-07-23 13:45:20|||||||||100
1721742410000|2024-07-23 13:46:50|||||||||4625
1721742430000|2024-07-23 13:47:10|||||||||2494
1721742440000|2024-07-23 13:47:20|||||||||1152
1721742480000|2024-07-23 13:48:00|430.5|430.1|430.5|430.1|430.5|430.1|430.5|430.1|127
1721742500000|2024-07-23 13:48:20|430.6|430.2|430.6|430.2|430.6|430.2|430.6|430.2|610
1721742510000|2024-07-23 13:48:30||430.3||430.2||430.3||430.2|1104
1721742520000|2024-07-23 13:48:40|430.3||430.6||430.6||430.3||44
1721742540000|2024-07-23 13:49:00|430.7|430.3|430.8|430.2|430.8|430.3|430.7|430.2|1376
1721742550000|2024-07-23 13:49:10||430.3||430.3||430.3||430.3|481
1721742560000|2024-07-23 13:49:20|431|430.4|431|430.7|431|430.7|431|430.4|907
1721742570000|2024-07-23 13:49:30|||||||||654
1721742580000|2024-07-23 13:49:40|||||||||58
1721742590000|2024-07-23 13:49:50|431.3|430.9|431.3|430.9|431.3|430.9|431.3|430.9|1072
1721742600000|2024-07-23 13:50:00|||||||||759
1721742610000|2024-07-23 13:50:10|431|430.4|430.9|430.4|431|430.4|430.9|430.4|1246
1721742630000|2024-07-23 13:50:30|430.6|430.2|430.7|430.2|430.7|430.2|430.6|430.2|511
1721742640000|2024-07-23 13:50:40|430.8||430.8||430.8||430.8||0
1721742650000|2024-07-23 13:50:50|430.9||430.9||430.9||430.9||0
1721742690000|2024-07-23 13:51:30|430.8||430.8||430.8||430.8||5000
1721742700000|2024-07-23 13:51:40|||||||||792
1721742730000|2024-07-23 13:52:10|||||||||29
1721742740000|2024-07-23 13:52:20|430.7|430|430.4|430|430.7|430|430.4|430|423
1721742760000|2024-07-23 13:52:40|||||||||570
1721742770000|2024-07-23 13:52:50|429.8|429.5|429.8|429.5|429.8|429.5|429.8|429.5|491
1721742780000|2024-07-23 13:53:00|429.9|429.6|429.9|429.5|429.9|429.6|429.9|429.5|100
1721742790000|2024-07-23 13:53:10||429.6||429.6||429.6||429.6|29
1721742810000|2024-07-23 13:53:30||429.5||429.5||429.5||429.5|44845
1721742820000|2024-07-23 13:53:40|429.6|429.3|429.6|429.3|429.6|429.3|429.6|429.3|8143
1721742830000|2024-07-23 13:53:50|429.5|429.2|429.6|429.2|429.6|429.2|429.5|429.2|2684
1721742840000|2024-07-23 13:54:00|429.5|428.8|429.4|428.8|429.5|428.8|429.4|428.8|101
1721742860000|2024-07-23 13:54:20|429.3||429.3||429.3||429.3||0
1721742880000|2024-07-23 13:54:40|||||||||93
1721742920000|2024-07-23 13:55:20|429.4|429.1|429.4|429|429.4|429.1|429.4|429|1382
1721742970000|2024-07-23 13:56:10|429.6|429.1|429.6|429|429.6|429.1|429.5|429|645
1721742990000|2024-07-23 13:56:30|429.5||429.5||429.5||429.5||0
1721743000000|2024-07-23 13:56:40|429.6||429.6||429.6||429.5||2840
1721743010000|2024-07-23 13:56:50|429.5|429.1|429.5|429.1|429.6|429.1|429.5|429.1|903
1721743020000|2024-07-23 13:57:00|||||||||5752
1721743060000|2024-07-23 13:57:40|429.4|428.9|429.3|428.9|429.4|428.9|429.3|428.9|87
1721743070000|2024-07-23 13:57:50|429.5||429.5||429.5||429.5||814
1721743120000|2024-07-23 13:58:40|||||||||155
1721743170000|2024-07-23 13:59:30|429.6|429.3|429.6|429.3|429.6|429.3|429.6|429.3|611
1721743180000|2024-07-23 13:59:40|||||||||100
1721743190000|2024-07-23 13:59:50|429.7|429.4|429.7|429.3|429.7|429.4|429.7|429.3|640
1721743200000|2024-07-23 14:00:00|||||||||766
1721743210000|2024-07-23 14:00:10|429.9|429.4|429.9|429.4|429.9|429.4|429.9|429.4|999
1721743230000|2024-07-23 14:00:30||429.3||429.3||429.3||429.3|0
1721743240000|2024-07-23 14:00:40|430.2|429.9|430.2|429.9|430.2|429.9|430.2|429.9|728
1721743250000|2024-07-23 14:00:50|||||||||1
1721743260000|2024-07-23 14:01:00|||||||||23
1721743270000|2024-07-23 14:01:10|||||||||127
1721743300000|2024-07-23 14:01:40|430.3|430|430.3|429.9|430.3|430|430.3|429.9|2722
1721743320000|2024-07-23 14:02:00|||||||||192
1721743410000|2024-07-23 14:03:30|430.2||430.2||430.2||430.2||300
1721743420000|2024-07-23 14:03:40|429.7|429.5|429.7|429.6|429.8|429.6|429.7|429.5|1098
1721743440000|2024-07-23 14:04:00|430||430||430||430||326
1721743460000|2024-07-23 14:04:20|||||||||100
1721743500000|2024-07-23 14:05:00|||||||||1148
1721743510000|2024-07-23 14:05:10|||||||||300
1721743520000|2024-07-23 14:05:20|429.9|429.5|429.8|429.5|429.9|429.5|429.8|429.5|722
1721743540000|2024-07-23 14:05:40|430.3|429.6|430.3|429.6|430.3|429.8|430.3|429.6|97
1721743550000|2024-07-23 14:05:50|430.2||430.2||430.2||430.2||979
1721743560000|2024-07-23 14:06:00|430.3||430.3||430.3||430.3||0
1721743600000|2024-07-23 14:06:40|430.7|429.7|430.7|430.2|430.7|430.2|430.7|429.7|821
1721743630000|2024-07-23 14:07:10|431|430.3|431|430.6|431|430.6|431|430.3|785
1721743650000|2024-07-23 14:07:30||430.7||430.7||430.7||430.7|921
1721743660000|2024-07-23 14:07:40|431.1|430.8|431.1|430.8|431.1|430.8|431.1|430.8|40
1721743670000|2024-07-23 14:07:50|431.3|430.9|432|431.3|432|431.4|431.3|430.8|270
1721743680000|2024-07-23 14:08:00|431.5|431|431.2|430.9|431.5|431|431.2|430.9|2678
1721743690000|2024-07-23 14:08:10|431.1|430.6|430.9|430.6|431.1|430.6|430.9|430.6|18
1721743710000|2024-07-23 14:08:30|430.7|430.2|430.6|430.2|430.7|430.2|430.6|430.2|2675
1721743720000|2024-07-23 14:08:40|||||||||1000
1721743750000|2024-07-23 14:09:10|||||||||3
1721743800000|2024-07-23 14:10:00|||||||||17
1721743820000|2024-07-23 14:10:20|||||||||335
1721743830000|2024-07-23 14:10:30||430.3||430.3||430.3||430.3|8142
1721743840000|2024-07-23 14:10:40|430.4|430.1|430.1|429.8|430.4|430.1|430.1|429.8|2762
1721743870000|2024-07-23 14:11:10|||||||||394
1721743890000|2024-07-23 14:11:30|429.8|429.4|429.8|429.4|429.8|429.4|429.8|429.4|3228
1721743900000|2024-07-23 14:11:40|429.7|429.1|429.6|429.1|429.7|429.1|429.6|429.1|635
1721743910000|2024-07-23 14:11:50|429.3|429|429.4|429|429.4|429|429.3|429|287
1721743930000|2024-07-23 14:12:10|429.1|428.9|429.1|428.9|429.1|428.9|429.1|428.9|362
1721743950000|2024-07-23 14:12:30|||||||||3898
1721743960000|2024-07-23 14:12:40|||||||||200
1721743970000|2024-07-23 14:12:50|429.2|429|429.2|429|429.2|429|429.2|429|31
1721743980000|2024-07-23 14:13:00|429.3|429.1|429.3|429.2|429.3|429.2|429.3|429.1|320
1721743990000|2024-07-23 14:13:10|429.4|429.3|429.4|429.3|429.4|429.3|429.4|429.3|321
1721744010000|2024-07-23 14:13:30|||||||||2316
1721744090000|2024-07-23 14:14:50|429.9|429.4|430|429.5|430|429.5|429.6|429.4|1472
1721744100000|2024-07-23 14:15:00|||||||||1058
1721744110000|2024-07-23 14:15:10||429.6||429.6||429.6||429.6|0
1721744130000|2024-07-23 14:15:30|||||||||300
1721744160000|2024-07-23 14:16:00|429.9|429.7|429.9|429.5|429.9|429.8|429.9|429.5|709
1721744190000|2024-07-23 14:16:30||429.6||429.6||429.6||429.6|377
1721744200000|2024-07-23 14:16:40|430|429.7|430|429.7|430|429.7|430|429.7|336
1721744220000|2024-07-23 14:17:00|430.2|429.9|430.2|429.9|430.2|429.9|430.2|429.9|978
1721744240000|2024-07-23 14:17:20|430.5|430.2|430.5|430.2|430.5|430.2|430.5|430.1|953
1721744250000|2024-07-23 14:17:30|430.6||430.7||430.7||430.6||0
1721744260000|2024-07-23 14:17:40|430.8||430.7||430.8||430.7||0
1721744280000|2024-07-23 14:18:00|||||||||391
1721744290000|2024-07-23 14:18:10||430.3||430.4||430.4||430.3|0
1721744310000|2024-07-23 14:18:30|||||||||4275
1721744340000|2024-07-23 14:19:00|430.8|430.5|430.8|430.5|430.8|430.5|430.8|430.5|1002
1721744350000|2024-07-23 14:19:10|430.9|430.6|431|430.7|431|430.7|430.9|430.5|1342
1721744360000|2024-07-23 14:19:20|431.1|430.8|431.2|430.9|431.2|430.9|431.1|430.8|1061
1721744370000|2024-07-23 14:19:30|||||||||100
1721744380000|2024-07-23 14:19:40|431.6|431.3|431.7|431.4|431.7|431.4|431.6|431.3|1852
1721744400000|2024-07-23 14:20:00|431.9|431.5|431.9|431.5|432|431.5|431.9|431.5|48
1721744410000|2024-07-23 14:20:10|431.4|431.1|431.4|431.1|431.4|431.1|431.4|431.1|733
1721744490000|2024-07-23 14:21:30|431.7|431.3|431.9|431.5|431.9|431.5|431.7|431.3|32
1721744520000|2024-07-23 14:22:00||431.6||431.6||431.6||431.6|37
1721744540000|2024-07-23 14:22:20|||||||||5
1721744550000|2024-07-23 14:22:30|||||||||2505
1721744560000|2024-07-23 14:22:40|||||||||311
1721744570000|2024-07-23 14:22:50|432.2|431.7|432.2|431.8|432.2|431.8|432.2|431.7|8
1721744580000|2024-07-23 14:23:00|||||||||34
1721744590000|2024-07-23 14:23:10|432.4|431.9|432.3|431.8|432.4|431.9|432.3|431.8|1889
1721744600000|2024-07-23 14:23:20|432.4||432.4||432.4||432.4||25
1721744610000|2024-07-23 14:23:30|432.6|432.2|432.6|432.2|432.6|432.2|432.6|432.2|1095
1721744620000|2024-07-23 14:23:40|432.5|432.1|432.6|432.1|432.6|432.1|432.5|432.1|2776
1721744660000|2024-07-23 14:24:20||432.2||432.2||432.2||432.1|544
1721744670000|2024-07-23 14:24:30|||||||||1254
1721744680000|2024-07-23 14:24:40|432.9|432.4|433.5|432.8|433.7|433|432.9|432.4|1608
1721744690000|2024-07-23 14:24:50|433|432.5|433|432.5|433.1|432.5|433|432.5|907
1721744700000|2024-07-23 14:25:00|432.6|432.3|433|432.3|433|432.3|432.6|432.3|2293
1721744710000|2024-07-23 14:25:10|433.1|432.4|433.1|432.4|433.1|432.4|433.1|432.4|0
1721744720000|2024-07-23 14:25:20||432.5||432.5||432.5||432.5|1690
1721744730000|2024-07-23 14:25:30|||||||||14
1721744760000|2024-07-23 14:26:00|433.6|432.6|433.6|432.9|433.7|433|433.6|432.6|1332
1721744770000|2024-07-23 14:26:10|433.7|433.1|433.7|433.2|433.7|433.2|433.7|433.1|470
1721744780000|2024-07-23 14:26:20|433.8|433.4|433.7|433.2|433.9|433.6|433.7|433.2|3276
1721744800000|2024-07-23 14:26:40|433.9|433.3|433.9|433.3|433.9|433.3|433.9|433.3|7
1721744810000|2024-07-23 14:26:50|||||||||65
1721744820000|2024-07-23 14:27:00|||||||||9809
1721744840000|2024-07-23 14:27:20|||||||||31998
1721744860000|2024-07-23 14:27:40|434.3|434|434.3|433.9|434.3|434|434.2|433.9|1906
1721744870000|2024-07-23 14:27:50|434.5|434|433.7|433.4|434.5|434|433.7|433.4|4651
1721744880000|2024-07-23 14:28:00|433.8||433.8||433.8||433.8||1137
1721744900000|2024-07-23 14:28:20|432.9|432.5|432.6|432.1|433.1|432.5|432.6|432.1|871
1721744910000|2024-07-23 14:28:30|432.8|432.2|432.8|432.1|432.8|432.3|432.8|432.1|124
1721744960000|2024-07-23 14:29:20|433.1|432.5|433.1|432.5|433.1|432.5|433.1|432.5|1059
1721744970000|2024-07-23 14:29:30|||||||||950
1721744980000|2024-07-23 14:29:40||432.6||432.6||432.6||432.6|51
1721744990000|2024-07-23 14:29:50|433.2|432.8|433.2|432.6|433.2|432.8|433.2|432.6|1076
1721745000000|2024-07-23 14:30:00|433||433||433||433||0
1721745010000|2024-07-23 14:30:10|||||||||900
1721745020000|2024-07-23 14:30:20||432.7||432.6||432.7||432.6|300
1721745040000|2024-07-23 14:30:40|||||||||252
1721745060000|2024-07-23 14:31:00|432.6|432.8|432.6|432.1|432.6|432.8|432.6|432.1|350
1721745070000|2024-07-23 14:31:10|432.7||432.7||432.7||432.7||0
1721745090000|2024-07-23 14:31:30|432.8||432.8||432.8||432.8||0
1721745110000|2024-07-23 14:31:50|432.7||432.7||432.7||432.7||0
1721745130000|2024-07-23 14:32:10|432.8||432.8||432.8||432.8||0
1721745140000|2024-07-23 14:32:20|||||||||300
1721745150000|2024-07-23 14:32:30|432.6||432.6||432.6||432.6||626
1721745170000|2024-07-23 14:32:50|||||||||5
1721745180000|2024-07-23 14:33:00|||||||||60
1721745190000|2024-07-23 14:33:10|432.7|432.2|432.8|432.2|432.8|432.2|432.7|432.2|550
1721745200000|2024-07-23 14:33:20|432.7|432.3|432.8|432.3|432.9|432.3|432.7|432.3|385
1721745210000|2024-07-23 14:33:30|432.7|432.1|432.6|432.1|432.7|432.1|432.6|432.1|497
1721745220000|2024-07-23 14:33:40|432.2|431.9|432.1|431.7|432.2|431.9|432.1|431.7|1436
1721745250000|2024-07-23 14:34:10|432.4|431.8|432.6|432.1|432.6|432.2|432.4|431.8|1393
1721745270000|2024-07-23 14:34:30|432.8|432.2|432.8|432.4|432.8|432.4|432.8|432.2|492
1721745290000|2024-07-23 14:34:50|||||||||308
1721745330000|2024-07-23 14:35:30||432.5||432.5||432.5||432.5|1438
1721745340000|2024-07-23 14:35:40|433|432.7|433.2|432.7|433.2|432.7|433|432.7|371
1721745350000|2024-07-23 14:35:50|433.1||433.2||433.2||433.1||960
1721745370000|2024-07-23 14:36:10|433.6|432.8|433.6|432.9|433.6|432.9|433.6|432.8|615
1721745380000|2024-07-23 14:36:20|433.5||433.5||433.5||433.5||0
1721745390000|2024-07-23 14:36:30||433.1||433.1||433.1||433.1|937
1721745400000|2024-07-23 14:36:40|||||||||1349
1721745410000|2024-07-23 14:36:50|||||||||3638
1721745440000|2024-07-23 14:37:20|||||||||26
1721745450000|2024-07-23 14:37:30|433.6|433.2|433.6|433.2|433.6|433.2|433.6|433.2|320
1721745460000|2024-07-23 14:37:40|||||||||7016
1721745490000|2024-07-23 14:38:10|||||||||1117
1721745510000|2024-07-23 14:38:30||433.3||433.3||433.3||433.3|394
1721745520000|2024-07-23 14:38:40||433.4||433.3||433.4||433.3|600
1721745530000|2024-07-23 14:38:50|||||||||1
1721745540000|2024-07-23 14:39:00|||||||||450
1721745560000|2024-07-23 14:39:20|||||||||3
1721745570000|2024-07-23 14:39:30|433.7|433.4|432.8|432.5|433.7|433.4|432.8|432.5|2792
1721745600000|2024-07-23 14:40:00|432.5|432.1|432.5|432.1|432.5|432.1|432.4|432.1|1202
1721745610000|2024-07-23 14:40:10|||||||||1200
1721745630000|2024-07-23 14:40:30|||||||||416
1721745650000|2024-07-23 14:40:50|||||||||922
1721745670000|2024-07-23 14:41:10|||||||||4382
1721745710000|2024-07-23 14:41:50|||||||||10248
1721745720000|2024-07-23 14:42:00|||||||||1067
1721745730000|2024-07-23 14:42:10|432.2|431.7|432.2|431.7|432.2|431.7|432.2|431.7|568
1721745740000|2024-07-23 14:42:20|432.1||432.2||432.2||432.1||5523
1721745790000|2024-07-23 14:43:10|432.3|431.8|432.3|431.8|432.3|431.8|432.3|431.8|1547
1721745800000|2024-07-23 14:43:20|432.2||432.2||432.3||432.2||1854
1721745810000|2024-07-23 14:43:30|||||||||1000
1721745830000|2024-07-23 14:43:50||431.9||431.8||431.9||431.8|767
1721745840000|2024-07-23 14:44:00||431.9||431.8||431.9||431.8|180
1721745870000|2024-07-23 14:44:30|432.4|431.9|432.4|432|432.4|432|432.4|431.9|288
1721745880000|2024-07-23 14:44:40|432.7|432.4|432.7|432.4|432.7|432.4|432.7|432.4|2927
1721745900000|2024-07-23 14:45:00|432.4|432.2|432.4|432|432.4|432.2|432.4|432|1656
1721745930000|2024-07-23 14:45:30|||||||||802
1721745940000|2024-07-23 14:45:40|432.3||432.3||432.3||432.3||0
1721745950000|2024-07-23 14:45:50|431.7|431.3|431.7|431.5|431.7|431.5|431.7|431.3|1474
1721745960000|2024-07-23 14:46:00|431.8||431.8||431.8||431.8||1273
1721746000000|2024-07-23 14:46:40|||||||||2000
1721746010000|2024-07-23 14:46:50|||||||||341
1721746030000|2024-07-23 14:47:10|431.9|431.6|431.9|431.6|431.9|431.6|431.9|431.6|1073
1721746050000|2024-07-23 14:47:30|432|431.8|432|431.8|432|431.8|432|431.8|1833
1721746060000|2024-07-23 14:47:40|432.2||432.2||432.2||432.2||779
1721746080000|2024-07-23 14:48:00|||||||||16
1721746090000|2024-07-23 14:48:10|||||||||960
1721746100000|2024-07-23 14:48:20|||||||||2105
1721746110000|2024-07-23 14:48:30||431.9||431.9||431.9||431.9|300
1721746120000|2024-07-23 14:48:40||431.8||431.8||431.8||431.8|42
1721746140000|2024-07-23 14:49:00|432.1||432.2||432.2||432.1||12
1721746150000|2024-07-23 14:49:10||431.9||431.9||431.9||431.9|146
1721746160000|2024-07-23 14:49:20||431.8||431.8||431.8||431.8|0
1721746180000|2024-07-23 14:49:40||431.9||431.9||431.9||431.8|800
1721746190000|2024-07-23 14:49:50|||||||||92
1721746200000|2024-07-23 14:50:00|432.3|432|432.3|432|432.3|432|432.3|432|921
1721746220000|2024-07-23 14:50:20|||||||||870
1721746240000|2024-07-23 14:50:40|432.2|432.1|432.2|431.8|432.2|432.1|432.2|431.8|7739
1721746250000|2024-07-23 14:50:50|432.1|431.3|430.7|430.4|432.1|431.3|430.7|430.4|2523
1721746260000|2024-07-23 14:51:00|430.5|429.9|430.6|430.1|430.6|430.1|430.4|429.9|785
1721746270000|2024-07-23 14:51:10||430||430||430||430|3200
1721746280000|2024-07-23 14:51:20|||||||||384
1721746290000|2024-07-23 14:51:30|430.7|430.2|431.1|430.7|431.1|430.8|430.7|430.2|1405
1721746300000|2024-07-23 14:51:40|431.7|431.1|431.7|431|431.8|431.1|431.7|431|380
1721746310000|2024-07-23 14:51:50|431.8||431.8||431.8||431.8||0
1721746320000|2024-07-23 14:52:00|431.6||431.6||431.6||431.6||0
1721746330000|2024-07-23 14:52:10||431.1||431.2||431.2||431.1|0
1721746340000|2024-07-23 14:52:20|||||||||960
1721746360000|2024-07-23 14:52:40|||||||||474
1721746370000|2024-07-23 14:52:50||431.3||431.2||431.3||431.2|252
1721746390000|2024-07-23 14:53:10|||||||||1329
1721746400000|2024-07-23 14:53:20|||||||||1126
1721746410000|2024-07-23 14:53:30|||||||||605
1721746430000|2024-07-23 14:53:50||431.3||431.3||431.3||431.3|302
1721746450000|2024-07-23 14:54:10|431.8||431.8||431.8||431.8||483
1721746470000|2024-07-23 14:54:30|431.7||431.5||431.7||431.5||566
1721746480000|2024-07-23 14:54:40|432|431.4|432|431.4|432|431.4|432|431.4|698
1721746490000|2024-07-23 14:54:50|431.9|431|431.3|431|431.9|431|431.3|431|1715
1721746500000|2024-07-23 14:55:00|431.4|431.1|431.4|431.1|431.4|431.1|431.4|431.1|61
1721746510000|2024-07-23 14:55:10|431.5||431.3||431.5||431.3||0
1721746520000|2024-07-23 14:55:20|||||||||643
1721746530000|2024-07-23 14:55:30|||||||||219
1721746540000|2024-07-23 14:55:40|431.5|431.2|431.6|431.3|431.6|431.3|431.5|431.2|1966
1721746560000|2024-07-23 14:56:00||431.4||431.3||431.4||431.3|354
1721746570000|2024-07-23 14:56:10|||||||||470
1721746580000|2024-07-23 14:56:20|431.7||431.7||431.7||431.7||1356
1721746590000|2024-07-23 14:56:30|431.8|431.4|431.8|431.4|431.8|431.4|431.8|431.4|126
1721746610000|2024-07-23 14:56:50|432|431.7|432|431.7|432|431.7|432|431.7|1384
1721746620000|2024-07-23 14:57:00|||||||||1108
1721746640000|2024-07-23 14:57:20|||||||||305
1721746650000|2024-07-23 14:57:30|433.4|433|433.4|433|433.4|433|433.4|433|1338
1721746660000|2024-07-23 14:57:40|433.2|432.7|433.2|432.7|433.2|432.7|433.2|432.7|191
1721746670000|2024-07-23 14:57:50|432.8|432.8|432.8|432.6|432.8|432.8|432.8|432.6|92
1721746680000|2024-07-23 14:58:00|432.7|432.3|432.8|432.4|432.8|432.4|432.7|432.1|3914
1721746700000|2024-07-23 14:58:20|||||||||956
1721746710000|2024-07-23 14:58:30|||||||||137
1721746720000|2024-07-23 14:58:40|||||||||5
1721746780000|2024-07-23 14:59:40||432.5||432.5||432.5||432.5|0
1721746790000|2024-07-23 14:59:50|432.9|432.6|432.9|432.6|432.9|432.7|432.9|432.6|199
1721746800000|2024-07-23 15:00:00|||||||||18
1721746810000|2024-07-23 15:00:10|432.8|432.1|432.6|432.2|432.8|432.2|432.5|432.1|3014
1721746820000|2024-07-23 15:00:20||432.1||432.2||432.2||432.1|0
1721746830000|2024-07-23 15:00:30|432.7||432.7||432.7||432.7||0
1721746840000|2024-07-23 15:00:40|||||||||866
1721746870000|2024-07-23 15:01:10|433.2|432.6|433.2|432.6|433.3|432.9|433.2|432.6|725
1721746880000|2024-07-23 15:01:20|433.3||433.3||433.3||433.3||0
1721746920000|2024-07-23 15:02:00||432.7||432.8||432.8||432.7|1712
1721746940000|2024-07-23 15:02:20|||||||||1
1721746950000|2024-07-23 15:02:30|433.2|432.6|432.7|432.5|433.2|432.6|432.7|432.5|1410
1721746960000|2024-07-23 15:02:40|432.8||432.8||432.8||432.8||0
1721746990000|2024-07-23 15:03:10|432.5|432.1|432.6|432.2|432.6|432.2|432.5|432.1|2125
1721747000000|2024-07-23 15:03:20|||||||||1418
1721747010000|2024-07-23 15:03:30|432.4|432.1|432.6|432.1|432.6|432.1|432.4|432.1|173
1721747020000|2024-07-23 15:03:40|432.5||432.5||432.5||432.5||18782
1721747040000|2024-07-23 15:04:00|||||||||300
1721747050000|2024-07-23 15:04:10|432.8|432.2|432.8|432.1|432.8|432.3|432.8|432.1|234
1721747060000|2024-07-23 15:04:20||432.2||432.2||432.2||432.2|0
1721747070000|2024-07-23 15:04:30||432.3||432.2||432.3||432.2|2306
1721747090000|2024-07-23 15:04:50|433.2|432.7|433.3|432.7|433.3|432.7|433.2|432.7|454
1721747100000|2024-07-23 15:05:00|433.6|433.1|433.7|433.2|433.7|433.2|433.6|433.1|562
1721747110000|2024-07-23 15:05:10|433.9|433.4|434|433.4|434|433.4|433.9|433.4|234
1721747120000|2024-07-23 15:05:20|434.2|433.7|434.3|433.8|434.3|433.8|434.2|433.7|504
1721747130000|2024-07-23 15:05:30|434.4|433.4|433.9|433.5|434.4|433.5|433.9|433.4|831
1721747140000|2024-07-23 15:05:40|434.1||434.2||434.2||434.1||0
1721747150000|2024-07-23 15:05:50|434.3|433.6|434.3|433.6|434.3|433.6|434.3|433.6|460
1721747180000|2024-07-23 15:06:20||433.7||433.7||433.7||433.7|0
1721747190000|2024-07-23 15:06:30|434.2|433.4|434.2|433.6|434.2|433.6|433.8|433.4|999
1721747200000|2024-07-23 15:06:40|||||||||2218
1721747210000|2024-07-23 15:06:50|434.1||434.1||434.1||434.1||0
1721747230000|2024-07-23 15:07:10|434.2|433.8|434.3|433.7|434.3|433.8|434.2|433.7|689
1721747270000|2024-07-23 15:07:50|434.4|433.8|434.3|433.8|434.4|433.8|434.3|433.8|361
1721747300000|2024-07-23 15:08:20|||||||||1000
1721747320000|2024-07-23 15:08:40|434.2|433.7|433.9|433.4|434.3|433.8|433.9|433.4|1842
1721747330000|2024-07-23 15:08:50|||||||||952
1721747340000|2024-07-23 15:09:00|434.1|433.6|434.1|433.6|434.1|433.6|434.1|433.6|1568
1721747350000|2024-07-23 15:09:10|||||||||2
1721747370000|2024-07-23 15:09:30||433.7||433.7||433.7||433.7|1453
1721747380000|2024-07-23 15:09:40|||||||||648
1721747390000|2024-07-23 15:09:50|434|433.9|434|433.7|434|433.9|434|433.7|445
1721747400000|2024-07-23 15:10:00|||||||||45
1721747410000|2024-07-23 15:10:10|433.9|433.6|433.8|433.6|433.9|433.6|433.8|433.6|125
1721747420000|2024-07-23 15:10:20|||||||||191
1721747430000|2024-07-23 15:10:30|||||||||9021
1721747440000|2024-07-23 15:10:40|||||||||400
1721747450000|2024-07-23 15:10:50|434|433.4|434.1|433.7|434.1|433.7|434|433.4|1194
1721747460000|2024-07-23 15:11:00|||||||||655
1721747500000|2024-07-23 15:11:40|434.4|433.9|434.3|433.7|434.4|433.9|434.2|433.7|940
1721747510000|2024-07-23 15:11:50||433.8||433.8||433.8||433.8|123
1721747540000|2024-07-23 15:12:20|434.4|433.9|434.4|433.9|434.4|433.9|434.4|433.9|791
1721747550000|2024-07-23 15:12:30||434.1||434.1||434.1||434.1|200
1721747560000|2024-07-23 15:12:40|434.7|434.3|434.7|434.2|434.7|434.3|434.7|434.2|310
1721747580000|2024-07-23 15:13:00|434.8||434.8||434.8||434.8||348
1721747600000|2024-07-23 15:13:20||434.3||434.3||434.3||434.3|929
1721747610000|2024-07-23 15:13:30|434.9|434.4|434.6|434.3|434.9|434.5|434.6|434.3|749
1721747620000|2024-07-23 15:13:40|434.4|434.1|434.4|433.9|434.4|434.1|434.3|433.9|750
1721747650000|2024-07-23 15:14:10||434.1||434.1||434.1||434.1|1456
1721747660000|2024-07-23 15:14:20|||||||||475
1721747670000|2024-07-23 15:14:30|434.3|433.9|434.3|433.9|434.3|433.9|434.3|433.9|1239
1721747710000|2024-07-23 15:15:10|434.4|433.9|434.1|433.7|434.5|434|434.1|433.7|427
1721747720000|2024-07-23 15:15:20|434.2|433.8|434.3|433.8|434.3|433.8|434.1|433.7|0
1721747730000|2024-07-23 15:15:30|434.2|433.7|434.2|433.7|434.3|433.8|434.2|433.7|0
1721747740000|2024-07-23 15:15:40|434.3|433.8|434.2|433.7|434.3|433.8|434.2|433.7|0
1721747750000|2024-07-23 15:15:50|434.3|433.8|434.3|433.9|434.4|434|434.2|433.7|309
1721747760000|2024-07-23 15:16:00|434.4|434|434.5|434|434.5|434|434.3|433.9|194
1721747770000|2024-07-23 15:16:10|434.4|433.9|434.5|434|434.5|434|434.4|433.9|0
1721747780000|2024-07-23 15:16:20|434.4|433.9|434.4|433.9|434.5|434|434.4|433.9|0
1721747800000|2024-07-23 15:16:40|434.5|434|434.5|434|434.5|434|434.5|434|0
1721747810000|2024-07-23 15:16:50|434.4|433.9|434.4|433.9|434.4|433.9|434.4|433.9|0
1721747820000|2024-07-23 15:17:00|434.5|434|434.7|434.2|434.7|434.2|434.4|433.9|373
1721747830000|2024-07-23 15:17:10|434.6|434.1|434.6|434.1|434.6|434.1|434.6|434.1|0
1721747840000|2024-07-23 15:17:20|434.7|434.2|434.7|434.2|434.7|434.2|434.6|434.1|0
1721747850000|2024-07-23 15:17:30|434.6|434.1|434.6|434.1|434.7|434.2|434.6|434.1|0
1721747860000|2024-07-23 15:17:40|434.7|434.2|434.3|433.8|434.7|434.2|434.3|433.8|619
1721747870000|2024-07-23 15:17:50|434.4|433.9|434.3|433.8|434.4|433.9|434.3|433.8|0
1721747880000|2024-07-23 15:18:00|434.4|433.9|434.6|434|434.6|434.1|434.3|433.8|157
1721747900000|2024-07-23 15:18:20|434.5|433.9|434.7|434.3|434.7|434.3|434.5|433.9|0
1721747910000|2024-07-23 15:18:30|434.6|434.2|434.6|434.2|434.6|434.2|434.6|434.2|0
1721747920000|2024-07-23 15:18:40|434.7|434.1|434.6|434|434.7|434.1|434.6|434|0
1721747930000|2024-07-23 15:18:50|434.7|434.1|434.3|433.9|434.7|434.1|434.3|433.9|0
1721747950000|2024-07-23 15:19:10|434.4|434|434.4|434|434.4|434|434.4|434|0
1721747960000|2024-07-23 15:19:20|434.3|433.9|434.4|433.9|434.5|434|434.3|433.9|0
1721747970000|2024-07-23 15:19:30|434.5|434|434.4|434|434.5|434|434.4|434|0
1721747980000|2024-07-23 15:19:40|434.6|434.1|434.5|434|434.6|434.1|434.5|434|0
1721747990000|2024-07-23 15:19:50|434.6|434.1|434.6|434|434.6|434.1|434.5|433.9|0
1721748000000|2024-07-23 15:20:00|434.5|433.9|434.5|433.9|434.6|434|434.4|433.8|397
1721748010000|2024-07-23 15:20:10|434.4|433.8|434.4|433.8|434.5|433.9|434.4|433.8|0
1721748030000|2024-07-23 15:20:30|434.5|433.9|434.6|434|434.7|434.3|434.2|433.8|131
1721748040000|2024-07-23 15:20:40|434.5|433.9|434.5|433.9|434.5|433.9|434.5|433.9|0
1721748050000|2024-07-23 15:20:50|434.6|434|434.4|434|434.7|434.4|434.4|434|114
1721748070000|2024-07-23 15:21:10|434.5|434.1|434.3|433.9|434.5|434.1|434.2|433.8|874
1721748080000|2024-07-23 15:21:20|434.2|433.8|434.3|433.9|434.3|433.9|434.2|433.8|0
1721748090000|2024-07-23 15:21:30|434.2|433.8|434.2|433.8|434.3|433.9|434.2|433.8|0
1721748100000|2024-07-23 15:21:40|434.3|433.9|434.3|433.9|434.3|433.9|434.2|433.7|1504
1721748110000|2024-07-23 15:21:50|434.2|433.8|434.6|434.1|434.7|434.2|434.2|433.8|63
1721748120000|2024-07-23 15:22:00|434.7|434.2|434.4|433.9|434.7|434.2|434.4|433.9|0
1721748130000|2024-07-23 15:22:10|434.5|434|434.7|434.2|434.7|434.2|434.5|434|0
1721748140000|2024-07-23 15:22:20|434.6|434.1|434.5|434.1|434.6|434.1|434.2|433.9|273
1721748150000|2024-07-23 15:22:30|434.4|434|434.3|433.9|434.5|434.1|434.2|433.8|177
1721748160000|2024-07-23 15:22:40|434.2|433.8|434.3|433.8|434.3|433.9|434.2|433.7|0
1721748170000|2024-07-23 15:22:50|434.2|434|434.5|434.1|434.5|434.1|434.2|434|0
1721748180000|2024-07-23 15:23:00|434.4|434|434.2|433.8|434.5|434.1|434.1|433.7|285
1721748190000|2024-07-23 15:23:10|434.1|433.7|434.2|433.8|434.2|433.8|434.1|433.7|0
1721748200000|2024-07-23 15:23:20|434.1|433.9|434.6|434.1|434.6|434.1|434.1|433.9|731
1721748210000|2024-07-23 15:23:30|434.5|434|434.1|433.7|434.5|434|434|433.6|551
1721748230000|2024-07-23 15:23:50|434|433.6|433.7|433.3|434.1|433.7|433.7|433.3|187
1721748250000|2024-07-23 15:24:10|433.8|433.4|433.8|433.4|433.8|433.4|433.8|433.4|0
1721748270000|2024-07-23 15:24:30||433.3||433.4||433.4||433.3|0
1721748280000|2024-07-23 15:24:40|433.9|433.5|433.9|433.5|433.9|433.5|433.8|433.4|765
1721748290000|2024-07-23 15:24:50|433.8|433.4|433.9|433.5|433.9|433.5|433.8|433.4|0
1721748300000|2024-07-23 15:25:00|433.8|433.4|434.1|433.6|434.2|433.8|433.8|433.4|0
1721748310000|2024-07-23 15:25:10|434.2|433.7|434|433.5|434.5|434|434|433.5|1255
1721748320000|2024-07-23 15:25:20|434.1|433.6|434|433.6|434.1|433.7|433.9|433.5|0
1721748330000|2024-07-23 15:25:30|433.9||433.9||433.9||433.9||0
1721748340000|2024-07-23 15:25:40|434||434||434||434||0
1721748350000|2024-07-23 15:25:50|433.9|433.5|434.2|433.8|434.2|433.8|433.9|433.5|122
1721748360000|2024-07-23 15:26:00|434.1|433.6|433.9|433.5|434.1|433.6|433.9|433.5|0
1721748370000|2024-07-23 15:26:10|433.8|433.4|434.1|433.6|434.3|433.9|433.8|433.4|63
1721748380000|2024-07-23 15:26:20|434|433.5|433.9|433.5|434|433.6|433.9|433.5|0
1721748390000|2024-07-23 15:26:30|434|433.6|433.9|433.6|434|433.6|433.9|433.6|0
1721748400000|2024-07-23 15:26:40|434|433.7|434.2|433.8|434.2|433.8|434|433.6|208
1721748410000|2024-07-23 15:26:50|434.1|433.7|433.8|433.5|434.4|433.9|433.8|433.5|486
1721748420000|2024-07-23 15:27:00|433.9|433.6|433.7|433.3|433.9|433.7|433.7|433.3|362
1721748430000|2024-07-23 15:27:10|433.6|433.2|433.6|433.3|433.7|433.4|433.6|433.2|0
1721748440000|2024-07-23 15:27:20|433.7|433.1|433.5|433.1|433.7|433.2|433.5|432.9|10
1721748450000|2024-07-23 15:27:30|433.6|433.2|433.7|433.2|433.7|433.2|433.6|433.2|302
1721748460000|2024-07-23 15:27:40|433.9|433.3|433.9|433.5|434|433.6|433.9|433.3|97
1721748470000|2024-07-23 15:27:50|434|433.6|434.6|434.1|434.6|434.3|434|433.6|289
1721748480000|2024-07-23 15:28:00|434.5|434|434.4|434|434.6|434.1|434.3|433.8|10
1721748490000|2024-07-23 15:28:10|434.3|433.9|434.4|433.9|434.4|434|434.3|433.9|0
1721748500000|2024-07-23 15:28:20|434.3|433.8|434.3|433.8|434.4|434|434.3|433.8|0
1721748510000|2024-07-23 15:28:30|434.4|433.9|434.1|433.9|434.4|434|434.1|433.8|0
1721748520000|2024-07-23 15:28:40|434.3|434|434.3|433.9|434.4|434|434.3|433.9|198
1721748530000|2024-07-23 15:28:50|434.4|434|434.4|434|434.4|434|434.3|433.9|0
1721748540000|2024-07-23 15:29:00|434.3|433.9|434.2|433.9|434.4|434|434.2|433.9|90
1721748550000|2024-07-23 15:29:10|434.3|434|434.3|433.8|434.5|434.1|434.2|433.8|253
1721748560000|2024-07-23 15:29:20|434.4|433.9|434.3|433.9|434.4|434|434.3|433.9|6
1721748570000|2024-07-23 15:29:30|434.4|434|434.4|434.1|434.5|434.2|434.3|433.9|0
1721748580000|2024-07-23 15:29:40|434.5|434.2|434.9|434.3|434.9|434.4|434.4|434.1|447
1721748590000|2024-07-23 15:29:50|435|433.9|435|433.5|435|433.9|435|433.5|0
1721804400000|2024-07-24 07:00:00|428|425|428.8|425|428.9|425.1|428|425|1198
1721804410000|2024-07-24 07:00:10||424.8||424.8||424.8||424.8|719
1721804420000|2024-07-24 07:00:20|427.7|424.9|427.6|424.9|427.7|424.9|427.6|424.9|0
1721804430000|2024-07-24 07:00:30|427.5||427.5||427.5||427.5||610
1721804440000|2024-07-24 07:00:40|427.4||428.6||428.7||427.4||3511
1721804450000|2024-07-24 07:00:50|429.6|425|429.9|426.1|429.9|426.1|429.4|425|0
1721804460000|2024-07-24 07:01:00||426.2||426.3||426.5||426.2|0
1721804470000|2024-07-24 07:01:10|||||||||96
1721804480000|2024-07-24 07:01:20|||||||||321
1721804490000|2024-07-24 07:01:30|||||||||871
1721804500000|2024-07-24 07:01:40|429.8||429.8||429.8||429.8||1
1721804530000|2024-07-24 07:02:10|||||||||96
1721804540000|2024-07-24 07:02:20|||||||||10
1721804550000|2024-07-24 07:02:30|429.5||429.5||429.5||429.5||113
1721804560000|2024-07-24 07:02:40|||||||||1619
1721804570000|2024-07-24 07:02:50|||||||||125
1721804590000|2024-07-24 07:03:10|||||||||14249
1721804600000|2024-07-24 07:03:20|||||||||150
1721804630000|2024-07-24 07:03:50|429.6|426.4|429.6|426.5|429.6|426.5|429.6|426.4|0
1721804640000|2024-07-24 07:04:00||426.4||426.6||426.6||426.4|33
1721804650000|2024-07-24 07:04:10||426.4||426.4||426.4||426.4|0
1721804660000|2024-07-24 07:04:20||426.5||426.6||426.6||426.5|0
1721804670000|2024-07-24 07:04:30||426.4||426.6||426.6||426.4|0
1721804680000|2024-07-24 07:04:40|429.5|426.4|429.6|426.6|429.6|426.6|429.5|426.4|0
1721804690000|2024-07-24 07:04:50|429.5|426.4|429.5|426.4|429.5|426.4|429.5|426.4|10214
1721804710000|2024-07-24 07:05:10|429.6|426.5|429.6|426.5|429.6|426.5|429.6|426.5|0
1721804720000|2024-07-24 07:05:20|430.5|426.6|430.5|427.9|430.5|427.9|430.5|426.6|608
1721804730000|2024-07-24 07:05:30|432.7|428|432.7|429.1|432.7|429.1|432.7|428|180
1721804740000|2024-07-24 07:05:40|433.5|429.5|433.3|429.8|433.5|429.8|433.3|429.5|0
1721804770000|2024-07-24 07:06:10|433.4||433.4||433.4||433.4||0
1721804780000|2024-07-24 07:06:20||429.9||430.1||430.1||429.9|0
1721804790000|2024-07-24 07:06:30||430.2||430.3||430.3||430.2|0
1721804800000|2024-07-24 07:06:40|433.7||433.7||433.7||433.7||0
1721804810000|2024-07-24 07:06:50|433.6|430.4|433.6|430.5|433.6|430.5|433.6|430.4|0
1721804830000|2024-07-24 07:07:10|433.5||433||433.5||433||0
1721804840000|2024-07-24 07:07:20|||||||||100
1721804860000|2024-07-24 07:07:40|||||||||102
1721804900000|2024-07-24 07:08:20|||||||||9948
1721804910000|2024-07-24 07:08:30|432.9||432.9||432.9||432.9||0
1721804940000|2024-07-24 07:09:00|||||||||917
1721804960000|2024-07-24 07:09:20|432.8||432.7||432.8||432.7||0
1721804980000|2024-07-24 07:09:40|||||||||1000
1721804990000|2024-07-24 07:09:50|||||||||495
1721805020000|2024-07-24 07:10:20|432.6|430.6|432.5|430.6|432.6|430.6|432.5|430.6|265
1721805050000|2024-07-24 07:10:50|431|430.9|432.3|430.9|432.3|430.9|431|430.9|265
1721805060000|2024-07-24 07:11:00|431|428.5|430.7|428.5|431|428.5|430.7|428.5|400
1721805070000|2024-07-24 07:11:10|430.6||430.5||430.6||430.5||0
1721805110000|2024-07-24 07:11:50|430.3||430.3||430.3||430.3||0
1721805190000|2024-07-24 07:13:10|||||||||20
1721805200000|2024-07-24 07:13:20|430.2|427|428.6|427|430.2|427|428.6|427|1156
1721805210000|2024-07-24 07:13:30||426.4||425.8||426.4||425.8|2586
1721805220000|2024-07-24 07:13:40|428.4|425.9|428.4|425.9|428.4|425.9|428.4|425.9|1161
1721805230000|2024-07-24 07:13:50|428.2||428.2||428.2||428.2||0
1721805250000|2024-07-24 07:14:10|427.7|425|427.6|425|427.7|425|427.6|425|3806
1721805260000|2024-07-24 07:14:20|427.5|425.1|427.1|425.1|427.5|425.1|427.1|425.1|3024
1721805270000|2024-07-24 07:14:30||424.9||424.9||424.9||424.9|1943
1721805280000|2024-07-24 07:14:40|426.8|424.8|426.8|424.8|426.8|424.8|426.8|424.8|0
1721805290000|2024-07-24 07:14:50|426.7|424.4|426|424.1|426.7|424.4|426|424.1|379
1721805300000|2024-07-24 07:15:00|425.9|424.2|425.5|423.9|425.9|424.2|425.5|423.9|2451
1721805310000|2024-07-24 07:15:10|||||||||3638
1721805330000|2024-07-24 07:15:30|426.9|424.8|426.9|424.8|426.9|424.8|426.9|424.8|218
1721805350000|2024-07-24 07:15:50|||||||||8853
1721805360000|2024-07-24 07:16:00||424.9||424.9||424.9||424.9|0
1721805440000|2024-07-24 07:17:20|||||||||1
1721805460000|2024-07-24 07:17:40||426||426||426||426|517
1721805490000|2024-07-24 07:18:10|||||||||500
1721805520000|2024-07-24 07:18:40|426.5|424.5|426.5|424.5|426.5|424.5|426.5|424.5|1000
1721805540000|2024-07-24 07:19:00|426.4|424.6|426.4|424.6|426.4|424.6|426.4|424.6|265
1721805550000|2024-07-24 07:19:10|426.3||426.3||426.3||426.3||3400
1721805610000|2024-07-24 07:20:10|424.6|424.5|425.9|424.2|425.9|424.5|424.6|424.1|2867
1721805620000|2024-07-24 07:20:20||424.1||424.1||424.1||424.1|0
1721805630000|2024-07-24 07:20:30|425.8|423.4|425.1|423.4|425.8|423.4|425.1|423.4|308
1721805660000|2024-07-24 07:21:00|424.3|422.9|424.3|422.9|424.3|422.9|424.3|422.9|2680
1721805670000|2024-07-24 07:21:10|423.7|423|423.5|422.7|423.7|423|423.5|422.7|20291
1721805680000|2024-07-24 07:21:20|423|421.2|423|421.2|423|421.2|423|421.2|1249
1721805700000|2024-07-24 07:21:40||421.4||421.5||421.5||421.4|2652
1721805710000|2024-07-24 07:21:50|422|421.7|423.5|422.3|423.5|422.3|422|421.7|380
1721805730000|2024-07-24 07:22:10|424.1|422.4|423.7|423|424.1|423.1|423.7|422.4|3286
1721805740000|2024-07-24 07:22:20|423.6|422.2|423|422.2|423.6|422.2|423|422.2|1600
1721805750000|2024-07-24 07:22:30|423.6|422.4|423.6|422.2|423.6|422.4|423.6|422.2|963
1721805760000|2024-07-24 07:22:40|423.7||423.7||423.7||423.7||0
1721805770000|2024-07-24 07:22:50|424.1|422.3|424.1|422.4|424.1|422.4|424.1|422.3|1155
1721805790000|2024-07-24 07:23:10|424|422.5|424|422.5|424|422.5|424|422.5|0
1721805800000|2024-07-24 07:23:20|423.7|422.2|423.7|422.2|423.7|422.2|423.7|422.2|0
1721805820000|2024-07-24 07:23:40|||||||||58
1721805850000|2024-07-24 07:24:10|423.2|421.7|423.2|421.7|423.2|421.7|423.2|421.7|556
1721805870000|2024-07-24 07:24:30|423.1||422.9||423.1||422.9||0
1721805890000|2024-07-24 07:24:50||421.9||421.9||421.9||421.9|0
1721805910000|2024-07-24 07:25:10|||||||||4697
1721805920000|2024-07-24 07:25:20|422.8|420.6|422.2|420.9|422.8|420.9|422.2|420.6|276
1721805930000|2024-07-24 07:25:30|||||||||1000
1721805940000|2024-07-24 07:25:40|||||||||1
1721806000000|2024-07-24 07:26:40|422.1|421.1|422.1|421.2|422.1|421.3|422.1|421.1|2034
1721806020000|2024-07-24 07:27:00|||||||||6865
1721806030000|2024-07-24 07:27:10||421.1||421.1||421.1||421.1|2826
1721806050000|2024-07-24 07:27:30||421.2||421.1||421.2||421.1|3081
1721806060000|2024-07-24 07:27:40|||||||||4713
1721806070000|2024-07-24 07:27:50||421.2||421.1||421.2||421.1|940
1721806080000|2024-07-24 07:28:00|||||||||47
1721806090000|2024-07-24 07:28:10||421.2||421.2||421.2||421.2|200
1721806140000|2024-07-24 07:29:00||420.9||420.9||420.9||420.9|0
1721806170000|2024-07-24 07:29:30|||||||||125
1721806180000|2024-07-24 07:29:40|421.7|420.6|421.7|420.6|421.7|420.6|421.7|420.6|1103
1721806200000|2024-07-24 07:30:00|422.5|420.7|422.5|421.5|422.5|421.5|422.5|420.7|1288
1721806210000|2024-07-24 07:30:10|423.5|422.3|423.5|422.2|423.5|422.3|423.5|422.2|1461
1721806230000|2024-07-24 07:30:30|424.1|422.4|424.1|423.1|424.1|423.1|424.1|422.4|923
1721806250000|2024-07-24 07:30:50||423||423||423||423|0
1721806260000|2024-07-24 07:31:00|423.8|422.7|423.8|422.7|423.8|422.7|423.8|422.7|2757
1721806280000|2024-07-24 07:31:20|423.4|422.2|423.6|422.5|423.6|422.5|423.4|422.2|1624
1721806290000|2024-07-24 07:31:30|423.5|422.4|423.5|422.4|423.5|422.4|423.5|422.4|2000
1721806300000|2024-07-24 07:31:40|||||||||118
1721806330000|2024-07-24 07:32:10|423.6|422.7|423.6|422.8|423.6|422.8|423.6|422.7|45
1721806370000|2024-07-24 07:32:50||423.3||423||423.3||423|432
1721806380000|2024-07-24 07:33:00|423.4|421.7|422.2|421.5|423.4|421.7|422.2|421.5|1250
1721806390000|2024-07-24 07:33:10|422.1|420.8|422.1|421|422.1|421|422.1|420.8|1272
1721806400000|2024-07-24 07:33:20|||||||||117
1721806430000|2024-07-24 07:33:50|422||421.9||422||421.9||10117
1721806440000|2024-07-24 07:34:00|||||||||3984
1721806450000|2024-07-24 07:34:10||421.1||421.1||421.1||421.1|11
1721806460000|2024-07-24 07:34:20|422.2|421.4|422.7|422|422.7|422.1|422.2|421.4|1533
1721806470000|2024-07-24 07:34:30|422.8||422.8||422.8||422.8||0
1721806490000|2024-07-24 07:34:50|422.6|422.5|422.5|422|422.6|422.5|422.5|422|759
1721806510000|2024-07-24 07:35:10|422.4|421.4|422.4|421.4|422.4|421.4|422.4|421.4|1486
1721806520000|2024-07-24 07:35:20||421.2||421.2||421.2||421.2|0
1721806540000|2024-07-24 07:35:40|||||||||501
1721806560000|2024-07-24 07:36:00|||||||||4000
1721806680000|2024-07-24 07:38:00||421.3||421.3||421.3||421.3|0
1721806790000|2024-07-24 07:39:50|||||||||50
1721806820000|2024-07-24 07:40:20|||||||||11
1721806850000|2024-07-24 07:40:50|||||||||3000
1721806890000|2024-07-24 07:41:30|422.3|421|421.8|420.9|422.3|421|421.8|420.9|1270
1721806900000|2024-07-24 07:41:40||420.7||420.7||420.7||420.7|0
1721806910000|2024-07-24 07:41:50|||||||||1178
1721806920000|2024-07-24 07:42:00||420.6||420.8||420.8||420.6|0
1721806930000|2024-07-24 07:42:10|421.7|420.4|421.2|420.4|421.7|420.4|421.2|420.4|12715
1721806940000|2024-07-24 07:42:20|||||||||4892
1721806950000|2024-07-24 07:42:30|||||||||11503
1721806960000|2024-07-24 07:42:40|421.1||421.1||421.1||421.1||0
1721806970000|2024-07-24 07:42:50|421|420.2|420.9|420.2|421|420.2|420.9|420.2|2
1721806980000|2024-07-24 07:43:00|420.4|418.9|420.3|418.9|420.4|418.9|420.3|418.9|1045
1721806990000|2024-07-24 07:43:10|||||||||1698
1721807000000|2024-07-24 07:43:20|420.2|418.8|419.3|418.5|420.2|418.8|419.3|418.5|4873
1721807010000|2024-07-24 07:43:30|419.2|418.3|419.1|418.4|419.2|418.4|419.1|418.3|4184
1721807020000|2024-07-24 07:43:40|419.4|418.6|419.4|418.4|419.4|418.6|419.4|418.4|363
1721807040000|2024-07-24 07:44:00|||||||||1682
1721807050000|2024-07-24 07:44:10|||||||||1207
1721807080000|2024-07-24 07:44:40|419.3|418.5|419.3|418.5|419.3|418.5|419.3|418.4|3810
1721807140000|2024-07-24 07:45:40||418.4||418.4||418.4||418.4|1416
1721807170000|2024-07-24 07:46:10|||||||||2734
1721807200000|2024-07-24 07:46:40||418.5||418.4||418.5||418.4|0
1721807210000|2024-07-24 07:46:50||418.5||418.5||418.5||418.5|0
1721807230000|2024-07-24 07:47:10|||||||||2
1721807240000|2024-07-24 07:47:20|||||||||2000
1721807250000|2024-07-24 07:47:30|418.9||419.3||419.3||418.9||1
1721807280000|2024-07-24 07:48:00||418.6||418.7||418.7||418.6|0
1721807290000|2024-07-24 07:48:10||418.6||418.6||418.6||418.6|0
1721807300000|2024-07-24 07:48:20||418.7||418.7||418.7||418.7|929
1721807320000|2024-07-24 07:48:40||418.8||418.9||418.9||418.8|234
1721807340000|2024-07-24 07:49:00||418.8||418.8||418.8||418.8|100
1721807350000|2024-07-24 07:49:10|419.2|418.7|419.2|418.7|419.2|418.7|419.2|418.7|2809
1721807420000|2024-07-24 07:50:20|419|418.8|418.8|418.2|419|418.8|418.7|418.2|954
1721807450000|2024-07-24 07:50:50|419.3|418.4|419.3|418.6|419.3|418.6|419.3|418.4|173
1721807460000|2024-07-24 07:51:00||418.5||418.5||418.5||418.5|0
1721807590000|2024-07-24 07:53:10|||||||||300
1721807610000|2024-07-24 07:53:30|||||||||12
1721807650000|2024-07-24 07:54:10|419.2||419.2||419.2||419.2||23
1721807660000|2024-07-24 07:54:20|||||||||641
1721807680000|2024-07-24 07:54:40|419.1||419||419.1||419||62
1721807690000|2024-07-24 07:54:50||418.2||418.2||418.2||418.2|62
1721807710000|2024-07-24 07:55:10|418.7|417.6|418.7|417.6|418.7|417.6|418.7|417.6|1280
1721807730000|2024-07-24 07:55:30|||||||||28268
1721807780000|2024-07-24 07:56:20|||||||||1404
1721807810000|2024-07-24 07:56:50|418.6||418.6||418.6||418.6||924
1721807940000|2024-07-24 07:59:00||417.7||417.7||417.7||417.7|20280
1721807950000|2024-07-24 07:59:10||417.8||417.9||418||417.8|375
1721807960000|2024-07-24 07:59:20||417.8||417.8||417.8||417.8|129
1721807980000|2024-07-24 07:59:40|418.5||418.5||418.5||418.5||932
1721807990000|2024-07-24 07:59:50||417.6||417.6||417.6||417.6|140
1721808000000|2024-07-24 08:00:00|418.8||418.5||418.8||418.5||0
1721808040000|2024-07-24 08:00:40|||||||||5002
1721808060000|2024-07-24 08:01:00|||||||||1302
1721808090000|2024-07-24 08:01:30|418.2|417.5|418.2|417.5|418.2|417.5|418.2|417.5|609
1721808110000|2024-07-24 08:01:50|||||||||2500
1721808120000|2024-07-24 08:02:00|418||418||418||418||2
1721808130000|2024-07-24 08:02:10|||||||||788
1721808180000|2024-07-24 08:03:00|||||||||10000
1721808200000|2024-07-24 08:03:20|417.8|417.3|417.8|417.3|417.8|417.3|417.8|417.3|1105
1721808210000|2024-07-24 08:03:30|||||||||475
1721808220000|2024-07-24 08:03:40|||||||||989
1721808250000|2024-07-24 08:04:10|||||||||95
1721808260000|2024-07-24 08:04:20|417.7|417.2|417.7|417.2|417.7|417.2|417.7|417.2|17768
1721808270000|2024-07-24 08:04:30|418.3|417.8|418.3|417.6|418.3|417.8|418.3|417.5|266
1721808280000|2024-07-24 08:04:40|418.1|417.2|418.1|417.3|418.1|417.3|418.1|417.2|1202
1721808290000|2024-07-24 08:04:50|||||||||4788
1721808300000|2024-07-24 08:05:00|417.3|416.5|417.1|416.1|417.3|416.5|417.1|416.1|2470
1721808310000|2024-07-24 08:05:10||415.9||416||416||415.9|100
1721808330000|2024-07-24 08:05:30|||||||||30
1721808340000|2024-07-24 08:05:40||415.9||415.9||416||415.9|499
1721808350000|2024-07-24 08:05:50||416||415.9||416||415.9|2568
1721808370000|2024-07-24 08:06:10|417|416|416.9|415.9|417|416|416.9|415.9|7
1721808380000|2024-07-24 08:06:20|416.8|415.7|416.8|415.7|416.8|415.7|416.8|415.7|850
1721808440000|2024-07-24 08:07:20|416.7||416.7||416.7||416.7||0
1721808450000|2024-07-24 08:07:30||415.8||415.7||415.8||415.7|7
1721808460000|2024-07-24 08:07:40|||||||||2569
1721808470000|2024-07-24 08:07:50|416.6|415.8|416.5|415.7|416.6|415.8|416|415.7|480
1721808480000|2024-07-24 08:08:00|416.6|416|416.5|416|416.6|416|416.5|415.9|1144
1721808490000|2024-07-24 08:08:10||415.9||415.9||415.9||415.9|0
1721808500000|2024-07-24 08:08:20|416.4|415.6|416.2|415.5|416.4|415.6|416.2|415.5|1405
1721808510000|2024-07-24 08:08:30|416.1||416.1||416.1||416.1||150
1721808520000|2024-07-24 08:08:40|416.2||416.2||416.2||416.2||2467
1721808530000|2024-07-24 08:08:50|||||||||12
1721808570000|2024-07-24 08:09:30|415.9|415|415.9|415|415.9|415|415.9|415|939
1721808600000|2024-07-24 08:10:00|||||||||248
1721808610000|2024-07-24 08:10:10|415.7|414.6|415.7|414.6|415.7|414.6|415.7|414.6|862
1721808620000|2024-07-24 08:10:20|||||||||155
1721808640000|2024-07-24 08:10:40|||||||||623
1721808670000|2024-07-24 08:11:10|||||||||239
1721808680000|2024-07-24 08:11:20|||||||||30
1721808710000|2024-07-24 08:11:50||414.8||414.9||414.9||414.8|50
1721808740000|2024-07-24 08:12:20||415||415||415||415|2287
1721808770000|2024-07-24 08:12:50|415.5|414.8|415.6|414.8|415.6|414.8|415.5|414.8|16296
1721808780000|2024-07-24 08:13:00|415.7||415.7||415.7||415.7||0
1721808820000|2024-07-24 08:13:40|||||||||58
1721808860000|2024-07-24 08:14:20|415.2|414|414.6|413.4|415.2|414.2|414.6|413.4|1576
1721808870000|2024-07-24 08:14:30||413.3||413.3||413.3||413.3|5128
1721808880000|2024-07-24 08:14:40|414.5|413.4|414.5|413.3|414.5|413.4|414.5|413.3|1879
1721808890000|2024-07-24 08:14:50|414.4||414.4||414.4||414.4||1537
1721808910000|2024-07-24 08:15:10|414.3||414.2||414.3||414.2||274
1721808920000|2024-07-24 08:15:20|414.1||414.1||414.1||414.1||1892
1721808930000|2024-07-24 08:15:30|413.9||413.9||413.9||413.9||0
1721808950000|2024-07-24 08:15:50|413.6|412.5|413.6|412.5|413.6|412.5|413.6|412.5|1235
1721808960000|2024-07-24 08:16:00||412.8||412.8||412.8||412.7|0
1721808970000|2024-07-24 08:16:10|413.5|412.5|413.5|412.5|413.5|412.5|413.5|412.5|1254
1721809000000|2024-07-24 08:16:40|413.4||413.4||413.4||413.4||10
1721809060000|2024-07-24 08:17:40|413.2|411.9|413.2|412.1|413.2|412.1|413.2|411.9|1347
1721809070000|2024-07-24 08:17:50||412.2||412.1||412.3||412.1|0
1721809080000|2024-07-24 08:18:00|412|412|412|411.3|412|412|412|411.3|1045
1721809090000|2024-07-24 08:18:10||411.1||411||411.1||410.9|4000
1721809110000|2024-07-24 08:18:30||411.2||411.2||411.2||411.1|1000
1721809120000|2024-07-24 08:18:40||411.1||411||411.1||411|5246
1721809130000|2024-07-24 08:18:50|411.8||411.8||411.8||411.8||523
1721809140000|2024-07-24 08:19:00||410.9||411.2||411.2||410.9|1208
1721809150000|2024-07-24 08:19:10|||||||||5593
1721809160000|2024-07-24 08:19:20|411.7|411|411.6|411|411.7|411|411.6|411|660
1721809180000|2024-07-24 08:19:40|||||||||476
1721809190000|2024-07-24 08:19:50|||||||||100
1721809200000|2024-07-24 08:20:00|411.5||411.5||411.5||411.5||1293
1721809210000|2024-07-24 08:20:10|411.4|409.7|410.8|410|411.4|410|410.8|409.7|317
1721809220000|2024-07-24 08:20:20|410.5|409.3|409.9|408.8|410.5|409.3|409.9|408.8|1750
1721809230000|2024-07-24 08:20:30|409.7|408.5|409.6|408.6|409.7|408.6|409.6|408.4|4577
1721809240000|2024-07-24 08:20:40|409.5|408.2|409.4|408.4|409.5|408.5|409.4|408.2|3856
1721809250000|2024-07-24 08:20:50|409.3|408.2|409.3|408.2|409.3|408.2|409.3|408.2|833
1721809260000|2024-07-24 08:21:00|409.2|408.3|409.7|409.2|409.7|409.2|409.1|408.3|1223
1721809270000|2024-07-24 08:21:10|409.8|409.1|409.8|408.5|410.2|409.7|409.7|408.5|9438
1721809280000|2024-07-24 08:21:20|409.7|408.3|410.1|409.1|410.1|409.2|409.7|408.3|2011
1721809290000|2024-07-24 08:21:30|||||||||1395
1721809300000|2024-07-24 08:21:40|410||410||410||410||217
1721809330000|2024-07-24 08:22:10|||||||||150
1721809350000|2024-07-24 08:22:30|410.7|410.3|410.7|409.9|410.7|410.3|410.7|409.8|936
1721809360000|2024-07-24 08:22:40|411.1|410|411.1|410.2|411.1|410.2|411.1|410|1144
1721809370000|2024-07-24 08:22:50|411.2|410.3|411.2|410.3|411.2|410.3|411.2|410.3|442
1721809380000|2024-07-24 08:23:00|411.1|411.4|411.9|411.1|411.9|411.4|411.1|411.1|6172
1721809390000|2024-07-24 08:23:10|412.3|411.2|412|411.2|412.3|411.5|412|411.2|1404
1721809400000|2024-07-24 08:23:20|412.2|411.1|411.6|410.4|412.2|411.5|411.6|410.4|1910
1721809410000|2024-07-24 08:23:30|||||||||1
1721809430000|2024-07-24 08:23:50|||||||||805
1721809440000|2024-07-24 08:24:00|||||||||3000
1721809460000|2024-07-24 08:24:20|411.4|410|411.4|410|411.4|410|411.4|410|5565
1721809510000|2024-07-24 08:25:10|411.3|410.1|411.3|410.1|411.3|410.1|411.3|410.1|10
1721809520000|2024-07-24 08:25:20||410.4||410.4||410.4||410.4|1209
1721809530000|2024-07-24 08:25:30|411.6|410.7|411.6|410.7|411.6|410.7|411.6|410.7|326
1721809540000|2024-07-24 08:25:40|411.9|410.8|411.9|411.2|411.9|411.3|411.9|410.8|164
1721809550000|2024-07-24 08:25:50|||||||||6350
1721809560000|2024-07-24 08:26:00|||||||||482
1721809570000|2024-07-24 08:26:10|||||||||530
1721809580000|2024-07-24 08:26:20|||||||||100
1721809600000|2024-07-24 08:26:40|||||||||506
1721809610000|2024-07-24 08:26:50|||||||||217
1721809620000|2024-07-24 08:27:00||411.3||411.3||411.3||411.3|1000
1721809630000|2024-07-24 08:27:10|412.2|411.4|412.2|411.4|412.2|411.4|412.2|411.4|927
1721809640000|2024-07-24 08:27:20|||||||||1964
1721809670000|2024-07-24 08:27:50||411.5||411.6||411.6||411.5|178
1721809690000|2024-07-24 08:28:10|||||||||2413
1721809700000|2024-07-24 08:28:20|412.3|411.7|411.9|411.5|412.3|411.9|411.9|411.5|1340
1721809710000|2024-07-24 08:28:30|412|410.9|411.7|410.9|412|410.9|411.6|410.9|707
1721809720000|2024-07-24 08:28:40||411||411||411||411|0
1721809730000|2024-07-24 08:28:50||410.9||410.9||410.9||410.9|0
1721809760000|2024-07-24 08:29:20||411||411||411||411|0
1721809770000|2024-07-24 08:29:30|||||||||554
1721809800000|2024-07-24 08:30:00|411.3|410.6|411.2|410.3|411.3|410.6|411.2|410.3|394
1721809810000|2024-07-24 08:30:10||410.4||410.4||410.4||410.4|2798
1721809820000|2024-07-24 08:30:20|411.1||411.1||411.1||411.1||213
1721809830000|2024-07-24 08:30:30|410.6|409.7|410.5|409.7|410.6|410.1|410.5|409.7|1575
1721809860000|2024-07-24 08:31:00|410.4||410.4||410.4||410.4||456
1721809890000|2024-07-24 08:31:30|||||||||434
1721809900000|2024-07-24 08:31:40|410.3||410.3||410.3||410.3||361
1721809910000|2024-07-24 08:31:50|410.2|410.2|411|410.6|411|410.7|410.2|410.2|1337
1721809920000|2024-07-24 08:32:00|410.8|410.3|410.8|409.9|410.8|410.3|410.8|409.9|430
1721809940000|2024-07-24 08:32:20|410.7|409.7|410.7|409.7|410.7|409.7|410.7|409.7|668
1721809950000|2024-07-24 08:32:30|||||||||24
1721810000000|2024-07-24 08:33:20||409.9||409.9||409.9||409.8|0
1721810060000|2024-07-24 08:34:20|||||||||520
1721810080000|2024-07-24 08:34:40|||||||||1000
1721810100000|2024-07-24 08:35:00|409.8|409.2|409.8|409.1|409.8|409.2|409.8|409.1|1582
1721810120000|2024-07-24 08:35:20|||||||||1213
1721810140000|2024-07-24 08:35:40|||||||||800
1721810150000|2024-07-24 08:35:50|409.7|409.6|410.2|409.7|410.2|409.7|409.7|409.6|10582
1721810180000|2024-07-24 08:36:20|410.3||410.3||410.3||410.3||1785
1721810220000|2024-07-24 08:37:00||409.8||409.8||409.8||409.8|0
1721810230000|2024-07-24 08:37:10|410.9|410.4|411|410.4|411|410.4|410.9|410.4|2674
1721810240000|2024-07-24 08:37:20|||||||||100
1721810260000|2024-07-24 08:37:40|410.9|410.3|411|410.1|411|410.3|410.9|409.8|216
1721810280000|2024-07-24 08:38:00|||||||||1390
1721810340000|2024-07-24 08:39:00||410.2||410.2||410.2||410.2|0
1721810350000|2024-07-24 08:39:10||410.3||410.3||410.3||410.3|0
1721810360000|2024-07-24 08:39:20|||||||||5044
1721810370000|2024-07-24 08:39:30||410.4||410.4||410.4||410.4|1842
1721810380000|2024-07-24 08:39:40|||||||||628
1721810390000|2024-07-24 08:39:50|410.9|410.3|410.8|409.8|410.9|410.3|410.8|409.8|1112
1721810410000|2024-07-24 08:40:10|||||||||1800
1721810420000|2024-07-24 08:40:20|||||||||2
1721810440000|2024-07-24 08:40:40|||||||||1800
1721810460000|2024-07-24 08:41:00|||||||||2
1721810470000|2024-07-24 08:41:10||409.9||409.9||409.9||409.9|0
1721810490000|2024-07-24 08:41:30||410||410||410||410|0
1721810560000|2024-07-24 08:42:40|||||||||559
1721810570000|2024-07-24 08:42:50|||||||||2629
1721810580000|2024-07-24 08:43:00|410.7|409.9|410.7|409.9|410.7|409.9|410.7|409.9|574
1721810600000|2024-07-24 08:43:20|||||||||4287
1721810630000|2024-07-24 08:43:50|410.2|409.4|410.3|409.4|410.3|409.4|410.2|409.4|4841
1721810650000|2024-07-24 08:44:10|410.5|410.3|410.7|410.3|410.7|410.4|410.5|410.3|884
1721810660000|2024-07-24 08:44:20|||||||||36
1721810670000|2024-07-24 08:44:30|||||||||200
1721810710000|2024-07-24 08:45:10|||||||||5000
1721810720000|2024-07-24 08:45:20|||||||||464
1721810730000|2024-07-24 08:45:30|||||||||3389
1721810780000|2024-07-24 08:46:20|410.6|409.7|410.6|409.7|410.6|409.7|410.6|409.7|126
1721810800000|2024-07-24 08:46:40|||||||||350
1721810810000|2024-07-24 08:46:50||409.8||409.8||409.8||409.8|41
1721810820000|2024-07-24 08:47:00|410.4|409.7|410.4|409.7|410.4|409.7|410.4|409.7|1100
1721810870000|2024-07-24 08:47:50|410.3|409.4|409.9|409.4|410.3|409.4|409.9|409.4|1967
1721810880000|2024-07-24 08:48:00|410||409.7||410||409.7||920
1721810900000|2024-07-24 08:48:20|409.6|409.1|409.6|409.1|409.6|409.1|409.6|409.1|198
1721810910000|2024-07-24 08:48:30|409.5|408.8|409.1|408.4|409.5|408.8|409.1|408.4|731
1721810930000|2024-07-24 08:48:50|408.8|408.7|409.7|409.2|409.7|409.2|408.8|408.7|195
1721810940000|2024-07-24 08:49:00|409.6|409.1|409.6|409.1|409.6|409.1|409.6|409.1|12300
1721810950000|2024-07-24 08:49:10|409.5|409.2|409.5|409.2|409.5|409.2|409.5|409.2|5369
1721810960000|2024-07-24 08:49:20|409.6||409.6||409.6||409.6||1213
1721810980000|2024-07-24 08:49:40|||||||||720
1721811000000|2024-07-24 08:50:00|409.4|408.6|409.4|408.6|409.4|408.6|409.4|408.6|661
1721811030000|2024-07-24 08:50:30|409.3|407.8|408.8|407.9|409.3|407.9|408.8|407.8|228
1721811050000|2024-07-24 08:50:50||407.7||407.9||407.9||407.7|36406
1721811060000|2024-07-24 08:51:00|408.7||408.8||408.8||408.7||226
1721811070000|2024-07-24 08:51:10|409.9|409.4|409.9|409.2|409.9|409.4|409.8|409.1|1452
1721811080000|2024-07-24 08:51:20||409.4||409.4||409.4||409.4|484
1721811090000|2024-07-24 08:51:30|||||||||399
1721811100000|2024-07-24 08:51:40|410|409.5|410|409.5|410|409.5|410|409.5|241
1721811110000|2024-07-24 08:51:50|409.9|409.1|409.9|409.1|410|409.3|409.9|409.1|1057
1721811130000|2024-07-24 08:52:10|409.8|409.2|409|407.9|409.8|409.2|409|407.9|3052
1721811160000|2024-07-24 08:52:40||408||408.2||408.2||408|2164
1721811170000|2024-07-24 08:52:50|||||||||868
1721811220000|2024-07-24 08:53:40|||||||||5
1721811240000|2024-07-24 08:54:00|409.2|408.3|409.2|408.5|409.2|408.5|409.2|408.3|579
1721811260000|2024-07-24 08:54:20|||||||||18
1721811290000|2024-07-24 08:54:50|409.1|408|409.1|408.1|409.1|408.1|409.1|408|800
1721811300000|2024-07-24 08:55:00||408||408||408||408|0
1721811330000|2024-07-24 08:55:30||408.1||408.3||408.3||408.1|27252
1721811350000|2024-07-24 08:55:50|||||||||50
1721811360000|2024-07-24 08:56:00|408.9|408|408.7|408|408.9|408|408.7|408|739
1721811370000|2024-07-24 08:56:10|408.6|407.9|409|408.6|409|408.6|408.6|407.9|779
1721811380000|2024-07-24 08:56:20|408.9|408|408.9|408.2|408.9|408.2|408.9|408|230
1721811400000|2024-07-24 08:56:40|409||409||409||409||3000
1721811420000|2024-07-24 08:57:00|||||||||14636
1721811430000|2024-07-24 08:57:10|409.1|408.3|409.1|408.7|409.1|408.8|409.1|408.3|498
1721811440000|2024-07-24 08:57:20|409|408.3|409|408.3|409|408.3|409|408.3|786
1721811470000|2024-07-24 08:57:50|409.6|408.4|410.3|409.4|410.4|409.6|409.6|408.4|3108
1721811490000|2024-07-24 08:58:10|410.2|409|409.7|408.7|410.2|409|409.7|408.7|2934
1721811510000|2024-07-24 08:58:30||408.9||408.9||408.9||408.9|0
1721811550000|2024-07-24 08:59:10||409||409||409||409|0
1721811580000|2024-07-24 08:59:40|||||||||4
1721811610000|2024-07-24 09:00:10|409.5|408.9|409.5|408.9|409.5|408.9|409.5|408.9|876
1721811660000|2024-07-24 09:01:00|||||||||1
1721811680000|2024-07-24 09:01:20|409.2|408.7|409.2|408.8|409.2|408.8|409.2|408.7|860
1721811690000|2024-07-24 09:01:30|409.4|408.9|409.4|408.9|409.4|408.9|409.4|408.9|234
1721811700000|2024-07-24 09:01:40||408.8||408.8||408.8||408.8|0
1721811730000|2024-07-24 09:02:10|||||||||2
1721811740000|2024-07-24 09:02:20||408.7||408.8||408.8||408.7|0
1721811750000|2024-07-24 09:02:30|||||||||462
1721811780000|2024-07-24 09:03:00|||||||||24
1721811790000|2024-07-24 09:03:10|||||||||2
1721811800000|2024-07-24 09:03:20|409.5|409|409.5|408.9|409.5|409|409.5|408.9|5219
1721811810000|2024-07-24 09:03:30|409.4||409.4||409.4||409.4||0
1721811820000|2024-07-24 09:03:40|409.5|409|409.5|408.9|409.5|409|409.5|408.9|267
1721811830000|2024-07-24 09:03:50|410.3|409.6|410.4|409.8|410.4|409.8|410.3|409.6|1308
1721811840000|2024-07-24 09:04:00|410.7|410.2|410.7|410|410.7|410.2|410.7|410|299
1721811860000|2024-07-24 09:04:20|||||||||4840
1721811870000|2024-07-24 09:04:30||410.1||410.1||410.1||410.1|480
1721811890000|2024-07-24 09:04:50|411.6|410.6|411.6|410.6|411.6|410.6|411.6|410.6|222
1721811940000|2024-07-24 09:05:40|411.5|410.5|411.2|410.5|411.5|410.5|411.2|410.5|263
1721811950000|2024-07-24 09:05:50|||||||||6534
1721812020000|2024-07-24 09:07:00|411.1|410|411|410|411.1|410|411|410|4
1721812090000|2024-07-24 09:08:10|410.9|410.1|411|410.1|411|410.1|410.9|410.1|736
1721812100000|2024-07-24 09:08:20|||||||||2888
1721812110000|2024-07-24 09:08:30|411.4|410.5|411.4|410.5|411.4|410.5|411.4|410.5|100
1721812120000|2024-07-24 09:08:40|411.6|410.9|411.6|410.9|411.6|410.9|411.6|410.9|1188
1721812130000|2024-07-24 09:08:50|||||||||1000
1721812150000|2024-07-24 09:09:10|412.3|411.3|412.4|411.4|412.4|411.4|412.3|411.3|1175
1721812160000|2024-07-24 09:09:20|||||||||1211
1721812190000|2024-07-24 09:09:50|412.5|412.7|412.9|411.6|414.1|412.7|412.5|411.6|1639
1721812200000|2024-07-24 09:10:00||411.8||411.9||411.9||411.8|5607
1721812220000|2024-07-24 09:10:20|||||||||2405
1721812240000|2024-07-24 09:10:40|413.1||413.1||413.1||413.1||185
1721812250000|2024-07-24 09:10:50|413||412.9||413||412.9||13
1721812270000|2024-07-24 09:11:10|||||||||868
1721812310000|2024-07-24 09:11:50|412.8||412.8||412.8||412.8||212
1721812350000|2024-07-24 09:12:30|||||||||2000
1721812360000|2024-07-24 09:12:40|||||||||2400
1721812370000|2024-07-24 09:12:50|||||||||542
1721812380000|2024-07-24 09:13:00|413.1|412.2|413|412.2|413.1|412.2|413|412|3626
1721812390000|2024-07-24 09:13:10|413.1|412.6|413.3|412.6|413.3|412.8|413.1|412.6|1527
1721812400000|2024-07-24 09:13:20|||||||||125
1721812420000|2024-07-24 09:13:40|||||||||4900
1721812450000|2024-07-24 09:14:10|415.2|412.7|415|413.9|415.2|413.9|414.9|412.7|554
1721812460000|2024-07-24 09:14:20|||||||||476
1721812480000|2024-07-24 09:14:40||414||414||414||414|0
1721812490000|2024-07-24 09:14:50||414.1||414.1||414.1||414.1|1234
1721812510000|2024-07-24 09:15:10|414.7|414|414.7|413.9|414.7|414|414.6|413.9|3593
1721812540000|2024-07-24 09:15:40|413|412.7|413|412.6|413|412.7|412.9|412.6|1962
1721812550000|2024-07-24 09:15:50|413.2||413.2||413.2||413.2||558
1721812560000|2024-07-24 09:16:00|413.6|412.7|413.6|412.7|413.6|412.7|413.6|412.7|320
1721812570000|2024-07-24 09:16:10|||||||||7807
1721812590000|2024-07-24 09:16:30||412.8||412.7||412.8||412.7|423
1721812620000|2024-07-24 09:17:00|413.7||413.7||413.7||413.7||0
1721812630000|2024-07-24 09:17:10|413.6||413.5||413.6||413.5||0
1721812640000|2024-07-24 09:17:20|413.6|412.8|413.6|412.8|413.6|412.8|413.6|412.8|16
1721812650000|2024-07-24 09:17:30|413.5|412.9|413.4|412.8|413.5|412.9|413.3|412.8|1316
1721812710000|2024-07-24 09:18:30|413|412.7|412.6|412.3|413.1|412.7|412.6|412.2|772
1721812720000|2024-07-24 09:18:40|413.1|412.4|413.1|412.7|413.1|412.7|413.1|412.4|540
1721812740000|2024-07-24 09:19:00|||||||||1203
1721812760000|2024-07-24 09:19:20|412.9|412.9|413.6|412.9|413.6|412.9|412.9|412.9|1871
1721812770000|2024-07-24 09:19:30|413.4|412.8|413.4|412.8|413.4|412.8|413.4|412.8|239
1721812780000|2024-07-24 09:19:40|413.6|412.9|413.6|413.1|413.6|413.1|413.6|412.9|188
1721812820000|2024-07-24 09:20:20|||||||||455
1721812830000|2024-07-24 09:20:30|414.2|413.4|414.2|413.4|414.2|413.4|414.2|413.4|20143
1721812870000|2024-07-24 09:21:10|414.1|412.8|413.7|412.8|414.1|412.8|413.7|412.8|300
1721812920000|2024-07-24 09:22:00|413.6|412.7|413.6|412.7|413.6|412.7|413.6|412.7|239
1721812930000|2024-07-24 09:22:10|||||||||20
1721812970000|2024-07-24 09:22:50|||||||||163
1721813000000|2024-07-24 09:23:20|413.5||413.5||413.5||413.5||200
1721813010000|2024-07-24 09:23:30|413.4||413.4||413.4||413.4||0
1721813040000|2024-07-24 09:24:00|413.3||413.3||413.3||413.3||238
1721813050000|2024-07-24 09:24:10|413.1|412.3|413.1|412.3|413.1|412.3|413.1|412.3|451
1721813060000|2024-07-24 09:24:20|413||413||413||413||0
1721813070000|2024-07-24 09:24:30|||||||||1000
1721813110000|2024-07-24 09:25:10|||||||||760
1721813150000|2024-07-24 09:25:50|||||||||104
1721813170000|2024-07-24 09:26:10|412.4|412|411.9|411.4|412.4|412|411.9|411.4|1750
1721813180000|2024-07-24 09:26:20|412.2|411.6|412.2|411.6|412.2|411.6|412.2|411.6|454
1721813190000|2024-07-24 09:26:30|412.3||412.3||412.3||412.3||506
1721813200000|2024-07-24 09:26:40|||||||||730
1721813210000|2024-07-24 09:26:50||411.7||411.7||411.7||411.7|12
1721813240000|2024-07-24 09:27:20||411.8||411.8||411.8||411.8|603
1721813250000|2024-07-24 09:27:30||411.7||411.7||411.7||411.7|8
1721813260000|2024-07-24 09:27:40|412.2|411|412|411.1|412.2|411.1|412|411|340
1721813270000|2024-07-24 09:27:50||411.2||411.1||411.2||411.1|154
1721813310000|2024-07-24 09:28:30|||||||||723
1721813340000|2024-07-24 09:29:00|411.9||411.9||411.9||411.9||1309
1721813390000|2024-07-24 09:29:50|411.8|411.3|412|411.3|412.3|411.3|411.8|411.3|2576
1721813410000|2024-07-24 09:30:10|412.1|411.4|412.1|411.4|412.1|411.4|412.1|411.4|931
1721813440000|2024-07-24 09:30:40|412||412||412||412||0
1721813480000|2024-07-24 09:31:20|||||||||5000
1721813540000|2024-07-24 09:32:20|||||||||962
1721813590000|2024-07-24 09:33:10|||||||||484
1721813710000|2024-07-24 09:35:10|411.8|411.1|411.9|411.1|411.9|411.1|411.8|411.1|293
1721813720000|2024-07-24 09:35:20||411.2||411.2||411.2||411.2|638
1721813750000|2024-07-24 09:35:50||411.1||411.1||411.1||411.1|722
1721813800000|2024-07-24 09:36:40||411.2||411.2||411.2||411.2|512
1721813830000|2024-07-24 09:37:10|412|411.4|411.9|411.4|412|411.4|411.9|411.4|151
1721813850000|2024-07-24 09:37:30|||||||||12
1721813920000|2024-07-24 09:38:40|411.6|411.2|411.2|410.4|411.6|411.2|411.2|410.4|2917
1721813930000|2024-07-24 09:38:50||410.5||410.5||410.5||410.5|953
1721813940000|2024-07-24 09:39:00|411.1|409.6|410.9|409.6|411.1|409.6|410.9|409.6|1106
1721813950000|2024-07-24 09:39:10|||||||||1000
1721813970000|2024-07-24 09:39:30|410.8|409.7|410.7|409.6|410.8|409.7|410.7|409.6|512
1721813980000|2024-07-24 09:39:40|||||||||2297
1721813990000|2024-07-24 09:39:50||409.5||409.5||409.5||409.5|0
1721814000000|2024-07-24 09:40:00|410.6|409.6|410.5|409.5|410.6|409.6|410.5|409.5|300
1721814030000|2024-07-24 09:40:30|410.4|409.2|410.3|409.2|410.4|409.2|410.3|409.2|1275
1721814060000|2024-07-24 09:41:00||409.3||409.3||409.3||409.3|2000
1721814070000|2024-07-24 09:41:10||409.5||409.5||409.5||409.5|0
1721814090000|2024-07-24 09:41:30||409.6||409.6||409.6||409.6|395
1721814120000|2024-07-24 09:42:00||409.7||409.9||409.9||409.7|300
1721814140000|2024-07-24 09:42:20|||||||||500
1721814160000|2024-07-24 09:42:40|||||||||300
1721814240000|2024-07-24 09:44:00|410.4|410|410.2|409.7|410.4|410|410.2|409.6|793
1721814270000|2024-07-24 09:44:30|410.4|409.8|410.4|409.8|410.4|409.8|410.4|409.8|191
1721814280000|2024-07-24 09:44:40||409.9||409.9||409.9||409.9|300
1721814300000|2024-07-24 09:45:00|410.6|410.1|410.6|410.2|410.6|410.2|410.6|410.1|308
1721814360000|2024-07-24 09:46:00|411|410.5|410.8|410.4|411|410.5|410.8|410.4|1748
1721814380000|2024-07-24 09:46:20|410.9||410.9||410.9||410.8||42
1721814420000|2024-07-24 09:47:00|410.8|410.7|410.8|410.4|410.8|410.7|410.8|410.4|516
1721814460000|2024-07-24 09:47:40|||||||||122
1721814510000|2024-07-24 09:48:30|410.5|410|410.5|410|410.5|410|410.5|410|1689
1721814520000|2024-07-24 09:48:40|410.8|410.2|410.8|410.2|410.8|410.2|410.8|410.2|299
1721814530000|2024-07-24 09:48:50|||||||||2221
1721814540000|2024-07-24 09:49:00||410.3||410.3||410.3||410.3|51
1721814640000|2024-07-24 09:50:40|410.4|410|410.4|409.9|410.4|410|410.4|409.9|1146
1721814660000|2024-07-24 09:51:00|410.9|410.7|410.9|410.3|410.9|410.7|410.9|410.3|337
1721814670000|2024-07-24 09:51:10|||||||||500
1721814690000|2024-07-24 09:51:30|||||||||3919
1721814720000|2024-07-24 09:52:00|||||||||2634
1721814760000|2024-07-24 09:52:40||410.4||410.3||410.4||410.3|1797
1721814780000|2024-07-24 09:53:00|||||||||675
1721814810000|2024-07-24 09:53:30|||||||||2433
1721814870000|2024-07-24 09:54:30|||||||||337
1721814920000|2024-07-24 09:55:20||410.4||410.4||410.4||410.4|325
1721814960000|2024-07-24 09:56:00|||||||||300
1721815020000|2024-07-24 09:57:00|410.8|410.5|410.8|410.3|410.8|410.5|410.8|410.3|132
1721815080000|2024-07-24 09:58:00|||||||||300
1721815140000|2024-07-24 09:59:00|410.9|410.5|410.9|410.5|410.9|410.5|410.9|410.5|386
1721815160000|2024-07-24 09:59:20|||||||||1634
1721815180000|2024-07-24 09:59:40|411|410.6|411|410.7|411|410.7|411|410.6|12
1721815190000|2024-07-24 09:59:50|411.2|410.9|411.2|411|411.2|411|411.2|410.9|1503
1721815200000|2024-07-24 10:00:00|411|410.9|411|410.6|411|410.9|411|410.6|768
1721815210000|2024-07-24 10:00:10|||||||||90
1721815240000|2024-07-24 10:00:40|||||||||1
1721815280000|2024-07-24 10:01:20|410.9|410.2|410.8|410.2|410.9|410.2|410.8|410.2|377
1721815290000|2024-07-24 10:01:30|410.9||410.8||410.9||410.8||826
1721815360000|2024-07-24 10:02:40|||||||||1578
1721815460000|2024-07-24 10:04:20|411|410.3|411|410.6|411|410.6|411|410.3|260
1721815530000|2024-07-24 10:05:30||410.7||410.6||410.7||410.6|210
1721815540000|2024-07-24 10:05:40|||||||||1343
1721815560000|2024-07-24 10:06:00|||||||||10
1721815580000|2024-07-24 10:06:20|||||||||1337
1721815590000|2024-07-24 10:06:30||410.5||410.5||410.5||410.5|0
1721815660000|2024-07-24 10:07:40|||||||||1488
1721815690000|2024-07-24 10:08:10|||||||||481
1721815730000|2024-07-24 10:08:50|||||||||483
1721815770000|2024-07-24 10:09:30||410.6||410.6||410.6||410.6|1248
1721815780000|2024-07-24 10:09:40|||||||||12
1721815800000|2024-07-24 10:10:00|||||||||2434
1721815840000|2024-07-24 10:10:40|410.9||411||411||410.9||0
1721815910000|2024-07-24 10:11:50|||||||||1101
1721815960000|2024-07-24 10:12:40|410.8|410.3|410.8|410.3|410.8|410.3|410.8|410.3|1171
1721816010000|2024-07-24 10:13:30|410.7||410.7||410.7||410.7||0
1721816030000|2024-07-24 10:13:50|410.8||410.8||410.8||410.8||121
1721816080000|2024-07-24 10:14:40|||||||||60
1721816100000|2024-07-24 10:15:00|||||||||4
1721816120000|2024-07-24 10:15:20|410.7|410.2|410.7|410.2|410.7|410.2|410.7|410.2|427
1721816130000|2024-07-24 10:15:30|||||||||638
1721816140000|2024-07-24 10:15:40|||||||||1200
1721816150000|2024-07-24 10:15:50|||||||||565
1721816190000|2024-07-24 10:16:30|410.1|409.4|409.8|408.9|410.1|409.4|409.8|408.9|1229
1721816240000|2024-07-24 10:17:20|409.7|408.4|409.3|408.4|409.7|408.4|409.3|408.4|1486
1721816330000|2024-07-24 10:18:50|||||||||1000
1721816360000|2024-07-24 10:19:20|409.1||409.1||409.1||409.1||676
1721816370000|2024-07-24 10:19:30|||||||||1000
1721816380000|2024-07-24 10:19:40|||||||||5000
1721816390000|2024-07-24 10:19:50|409|408.3|408.9|408.3|409|408.3|408.9|408.3|16
1721816420000|2024-07-24 10:20:20|||||||||80
1721816430000|2024-07-24 10:20:30|409|408.4|408.9|408.3|409|408.5|408.9|408.3|57
1721816460000|2024-07-24 10:21:00||408.5||408.5||408.5||408.5|170
1721816470000|2024-07-24 10:21:10|||||||||5
1721816490000|2024-07-24 10:21:30|409.2|408.6|409.2|408.6|409.2|408.6|409.2|408.6|114
1721816530000|2024-07-24 10:22:10|||||||||5000
1721816620000|2024-07-24 10:23:40|409.5|408.7|410.4|409.9|410.5|410|409.5|408.7|1168
1721816630000|2024-07-24 10:23:50||410||410||410||410|0
1721816680000|2024-07-24 10:24:40|||||||||310
1721816720000|2024-07-24 10:25:20|||||||||1020
1721816740000|2024-07-24 10:25:40|||||||||50
1721816750000|2024-07-24 10:25:50|||||||||50
1721816760000|2024-07-24 10:26:00|410.2|409.9|410.4|409.9|410.4|409.9|410.2|409.9|1170
1721816810000|2024-07-24 10:26:50|||||||||4500
1721816820000|2024-07-24 10:27:00|410.3||410.3||410.3||410.3||19
1721816830000|2024-07-24 10:27:10||410||410||410||410|0
1721816850000|2024-07-24 10:27:30|410|409.9|410.1|409.6|410.1|409.9|410|409.6|1185
1721816950000|2024-07-24 10:29:10|410||410||410||410||38
1721817020000|2024-07-24 10:30:20|410.1||410.1||410.1||410.1||0
1721817030000|2024-07-24 10:30:30|||||||||1
1721817040000|2024-07-24 10:30:40|410.2||410.1||410.2||410.1||0
1721817060000|2024-07-24 10:31:00|410.2|409.7|410.1|409.6|410.2|409.7|410.1|409.6|250
1721817190000|2024-07-24 10:33:10|410|409.4|409.7|409.4|410|409.4|409.7|409.4|1400
1721817210000|2024-07-24 10:33:30|409.6||409.7||409.7||409.6||1416
1721817240000|2024-07-24 10:34:00|409.3|408.8|409.1|408.3|409.3|408.8|409.1|408.3|3488
1721817260000|2024-07-24 10:34:20|||||||||3604
1721817290000|2024-07-24 10:34:50|||||||||1222
1721817300000|2024-07-24 10:35:00|409.2||409.1||409.2||409.1||0
1721817310000|2024-07-24 10:35:10|409.2||409.2||409.2||409.2||0
1721817320000|2024-07-24 10:35:20|409.1||409.1||409.1||409.1||0
1721817340000|2024-07-24 10:35:40|409||409||409||409||5
1721817380000|2024-07-24 10:36:20|||||||||447
1721817430000|2024-07-24 10:37:10|||||||||186
1721817490000|2024-07-24 10:38:10|||||||||250
1721817540000|2024-07-24 10:39:00||408.4||408.4||408.4||408.4|15
1721817550000|2024-07-24 10:39:10|||||||||98
1721817580000|2024-07-24 10:39:40|||||||||4600
1721817590000|2024-07-24 10:39:50||408.5||408.5||408.5||408.5|1055
1721817680000|2024-07-24 10:41:20|||||||||1402
1721817690000|2024-07-24 10:41:30|||||||||6
1721817710000|2024-07-24 10:41:50|||||||||1222
1721817770000|2024-07-24 10:42:50|408|407.9|408|407.5|408|407.9|408|407.5|7718
1721817780000|2024-07-24 10:43:00|||||||||42
1721817790000|2024-07-24 10:43:10|||||||||3000
1721817800000|2024-07-24 10:43:20|||||||||1218
1721817820000|2024-07-24 10:43:40||407.4||407.4||407.4||407.4|0
1721817830000|2024-07-24 10:43:50|407.9||407.9||407.9||407.9||0
1721817840000|2024-07-24 10:44:00|407.8|407.3|407.6|407.3|407.8|407.3|407.6|407.3|880
1721817850000|2024-07-24 10:44:10|407.5|407.2|407.4|407.2|407.5|407.2|407.4|407.2|272
1721817860000|2024-07-24 10:44:20|407.3|407.1|407.3|407.1|407.3|407.1|407.3|407.1|512
1721817910000|2024-07-24 10:45:10|||||||||33
1721817920000|2024-07-24 10:45:20|||||||||916
1721817930000|2024-07-24 10:45:30|407.4|407.3|407.8|407.5|407.8|407.5|407.3|407.3|1846
1721817940000|2024-07-24 10:45:40||407.4||407.4||407.4||407.4|0
1721817950000|2024-07-24 10:45:50||407.3||407.2||407.3||407.2|0
1721817990000|2024-07-24 10:46:30||407.1||407.1||407.1||407.1|0
1721818020000|2024-07-24 10:47:00|||||||||150
1721818080000|2024-07-24 10:48:00|406.9|406.2|406.9|406.2|406.9|406.2|406.9|406.2|1308
1721818090000|2024-07-24 10:48:10|||||||||1229
1721818100000|2024-07-24 10:48:20||406.3||406.3||406.3||406.3|1154
1721818130000|2024-07-24 10:48:50|||||||||1200
1721818160000|2024-07-24 10:49:20|||||||||201
1721818170000|2024-07-24 10:49:30|406.8|405.8|406.6|405.8|406.8|405.8|406.6|405.8|33
1721818180000|2024-07-24 10:49:40|406.5||406.5||406.5||406.5||0
1721818190000|2024-07-24 10:49:50|||||||||917
1721818200000|2024-07-24 10:50:00|||||||||5
1721818240000|2024-07-24 10:50:40|||||||||265
1721818260000|2024-07-24 10:51:00|406.4||406.4||406.4||406.4||265
1721818290000|2024-07-24 10:51:30|406|405.3|406|405.4|406.1|405.6|406|405.3|1337
1721818310000|2024-07-24 10:51:50|||||||||742
1721818320000|2024-07-24 10:52:00|||||||||5000
1721818340000|2024-07-24 10:52:20|||||||||136
1721818350000|2024-07-24 10:52:30|||||||||1000
1721818390000|2024-07-24 10:53:10|||||||||1162
1721818420000|2024-07-24 10:53:40|||||||||6
1721818480000|2024-07-24 10:54:40|405.9||405.9||405.9||405.9||0
1721818540000|2024-07-24 10:55:40|||||||||3000
1721818550000|2024-07-24 10:55:50|||||||||2449
1721818560000|2024-07-24 10:56:00|405.7|405|405.7|405|405.7|405|405.7|405|458
1721818570000|2024-07-24 10:56:10|405.6|405.1|405.5|405|405.6|405.1|405.5|405|1011
1721818590000|2024-07-24 10:56:30|||||||||146
1721818620000|2024-07-24 10:57:00|405.4||405.3||405.4||405.3||0
1721818630000|2024-07-24 10:57:10|405.6|405.1|405.4|405|405.6|405.1|405.4|405|490
1721818640000|2024-07-24 10:57:20|||||||||8000
1721818660000|2024-07-24 10:57:40|||||||||1027
1721818710000|2024-07-24 10:58:30|||||||||574
1721818720000|2024-07-24 10:58:40|||||||||359
1721818730000|2024-07-24 10:58:50|||||||||70
1721818760000|2024-07-24 10:59:20|405.3||405.3||405.3||405.3||676
1721818770000|2024-07-24 10:59:30||404.7||404.7||404.7||404.7|2000
1721818800000|2024-07-24 11:00:00|405.2||405.2||405.2||405.2||2184
1721818850000|2024-07-24 11:00:50|||||||||1500
1721818860000|2024-07-24 11:01:00|405.1||405.1||405.1||405.1||151
1721818880000|2024-07-24 11:01:20|404.8|404.6|405.2|404.9|405.2|404.9|404.7|404.6|1134
1721818890000|2024-07-24 11:01:30|405.1|405.3|405.7|405.3|405.7|405.3|405.1|405.3|418
1721818900000|2024-07-24 11:01:40|405.9|405.6|406.1|405.5|406.1|405.8|405.9|405.5|551
1721818910000|2024-07-24 11:01:50||405.6||405.6||405.6||405.6|0
1721818920000|2024-07-24 11:02:00|||||||||5542
1721818930000|2024-07-24 11:02:10|406.5|405.7|406.5|405.8|406.5|405.8|406.5|405.7|20
1721818990000|2024-07-24 11:03:10|406.4||406.4||406.4||406.4||0
1721819000000|2024-07-24 11:03:20|406.9|406.3|406.9|406.4|406.9|406.4|406.9|406.3|100
1721819010000|2024-07-24 11:03:30|406.8||406.9||406.9||406.8||516
1721819030000|2024-07-24 11:03:50|406.7|406.1|406.7|406.1|406.7|406.1|406.7|406.1|583
1721819040000|2024-07-24 11:04:00|||||||||4243
1721819060000|2024-07-24 11:04:20|||||||||1
1721819070000|2024-07-24 11:04:30||406.2||406.2||406.2||406.2|0
1721819080000|2024-07-24 11:04:40||406.1||406.1||406.1||406.1|0
1721819110000|2024-07-24 11:05:10|||||||||1089
1721819130000|2024-07-24 11:05:30|406.6|405.9|406.7|405.9|406.7|405.9|406.5|405.9|360
1721819170000|2024-07-24 11:06:10|406.6||406.5||406.6||406.5||1105
1721819180000|2024-07-24 11:06:20|406.4|405.6|406.4|405.6|406.4|405.6|406.4|405.6|650
1721819200000|2024-07-24 11:06:40|406.3||406.3||406.3||406.3||12
1721819250000|2024-07-24 11:07:30|406.6|405.7|406.6|406.1|406.6|406.1|406.6|405.7|942
1721819360000|2024-07-24 11:09:20|||||||||10
1721819370000|2024-07-24 11:09:30|406.5|406.2|406.5|406.1|406.5|406.2|406.5|406.1|97
1721819400000|2024-07-24 11:10:00|406.6||406.6||406.6||406.6||2444
1721819450000|2024-07-24 11:10:50|||||||||9782
1721819460000|2024-07-24 11:11:00|407.2|406.4|407.1|406.4|407.2|406.4|407.1|406.4|1175
1721819510000|2024-07-24 11:11:50|||||||||75
1721819610000|2024-07-24 11:13:30||406.3||406.2||406.3||406.2|0
1721819650000|2024-07-24 11:14:10|||||||||150
1721819730000|2024-07-24 11:15:30|||||||||71
1721819810000|2024-07-24 11:16:50|||||||||500
1721819820000|2024-07-24 11:17:00|408|407.3|408|407.3|408|407.3|408|407.3|910
1721819830000|2024-07-24 11:17:10|407.8||407.8||407.8||407.8||578
1721819840000|2024-07-24 11:17:20|||||||||422
1721819860000|2024-07-24 11:17:40|||||||||812
1721819870000|2024-07-24 11:17:50|407.7||407.7||407.7||407.7||0
1721819880000|2024-07-24 11:18:00|407.3|406.3|407.1|406.3|407.3|406.3|407.1|406.3|898
1721819890000|2024-07-24 11:18:10|||||||||500
1721819910000|2024-07-24 11:18:30|||||||||1219
1721819930000|2024-07-24 11:18:50|407||407||407||407||82
1721819970000|2024-07-24 11:19:30|||||||||675
1721819980000|2024-07-24 11:19:40|||||||||20000
1721819990000|2024-07-24 11:19:50|||||||||608
1721820000000|2024-07-24 11:20:00||406.6||406.6||406.6||406.3|1368
1721820010000|2024-07-24 11:20:10||406.5||406.5||406.5||406.5|0
1721820050000|2024-07-24 11:20:50|||||||||980
1721820060000|2024-07-24 11:21:00|406.6|405.6|406.6|405.6|406.6|405.6|406.6|405.6|1086
1721820130000|2024-07-24 11:22:10|||||||||607
1721820150000|2024-07-24 11:22:30|||||||||1268
1721820170000|2024-07-24 11:22:50|406.5|405.7|406.5|405.7|406.5|405.7|406.5|405.7|1002
1721820180000|2024-07-24 11:23:00|||||||||9
1721820190000|2024-07-24 11:23:10|406.4||406.4||406.4||406.4||108
1721820260000|2024-07-24 11:24:20||405.8||405.8||405.8||405.8|0
1721820320000|2024-07-24 11:25:20|||||||||1000
1721820410000|2024-07-24 11:26:50|||||||||242
1721820420000|2024-07-24 11:27:00||405.9||405.8||405.9||405.8|69
1721820450000|2024-07-24 11:27:30|||||||||305
1721820480000|2024-07-24 11:28:00|406.9|406.4|406.9|406.4|406.9|406.4|406.9|406.4|296
1721820530000|2024-07-24 11:28:50|||||||||1773
1721820540000|2024-07-24 11:29:00|||||||||744
1721820570000|2024-07-24 11:29:30|406.8|406.3|406.8|406.3|406.8|406.3|406.8|406.3|686
1721820600000|2024-07-24 11:30:00|||||||||19
1721820640000|2024-07-24 11:30:40|406.7|405.7|406.3|406.1|406.7|406.1|406.3|405.6|331
1721820660000|2024-07-24 11:31:00|406.2|405.6|406.3|405.6|406.3|405.6|406.2|405.6|455
1721820670000|2024-07-24 11:31:10||406.1||406.1||406.1||406.1|0
1721820700000|2024-07-24 11:31:40|||||||||2447
1721820730000|2024-07-24 11:32:10|||||||||477
1721820760000|2024-07-24 11:32:40|406.2|405.6|406.1|405.6|406.2|405.6|406.1|405.6|55
1721820770000|2024-07-24 11:32:50|406.2||406.2||406.2||406.2||1005
1721820780000|2024-07-24 11:33:00||406.1||405.6||406.1||405.6|2
1721820790000|2024-07-24 11:33:10||406.1||405.6||406.1||405.6|1
1721820800000|2024-07-24 11:33:20||406.1||405.6||406.1||405.6|0
1721820810000|2024-07-24 11:33:30||406.1||405.6||406.1||405.6|0
1721820820000|2024-07-24 11:33:40||406.1||405.6||406.1||405.6|0
1721820830000|2024-07-24 11:33:50||406.1||405.6||406.1||405.6|0
1721820840000|2024-07-24 11:34:00||406.1||406.1||406.1||405.6|0
1721820850000|2024-07-24 11:34:10||405.6||406.1||406.1||405.6|0
1721820860000|2024-07-24 11:34:20|||||||||488
1721820870000|2024-07-24 11:34:30|406.4|405.7|406.3|406.1|406.4|406.2|406.3|405.7|1436
1721820890000|2024-07-24 11:34:50||405.8||405.8||405.8||405.8|488
1721820910000|2024-07-24 11:35:10|||||||||2
1721820920000|2024-07-24 11:35:20|||||||||250
1721820980000|2024-07-24 11:36:20|||||||||367
1721820990000|2024-07-24 11:36:30|406.2||406.2||406.2||406.2||400
1721821010000|2024-07-24 11:36:50|||||||||100
1721821060000|2024-07-24 11:37:40|406.3||406.3||406.3||406.3||0
1721821090000|2024-07-24 11:38:10|406.2||406.2||406.2||406.2||0
1721821150000|2024-07-24 11:39:10|406.3||406.3||406.3||406.3||0
1721821160000|2024-07-24 11:39:20|||||||||293
1721821190000|2024-07-24 11:39:50|||||||||317
1721821230000|2024-07-24 11:40:30|406.2|405.6|406.2|405.6|406.2|405.6|406.2|405.6|0
1721821310000|2024-07-24 11:41:50|||||||||42
1721821370000|2024-07-24 11:42:50|406.3|405.8|406.3|405.9|406.3|405.9|406.3|405.8|72
1721821430000|2024-07-24 11:43:50|406.2||406.2||406.2||406.2||0
1721821440000|2024-07-24 11:44:00|406.3||406.3||406.3||406.3||150
1721821470000|2024-07-24 11:44:30|406.2||406.2||406.2||406.2||155
1721821480000|2024-07-24 11:44:40|||||||||1329
1721821500000|2024-07-24 11:45:00|||||||||2183
1721821510000|2024-07-24 11:45:10|406.5|406|406.9|406.5|406.9|406.8|406.5|406|2798
1721821520000|2024-07-24 11:45:20|406.8|406.3|406.9|406.2|406.9|406.3|406.8|406.2|99
1721821550000|2024-07-24 11:45:50|||||||||10000
1721821600000|2024-07-24 11:46:40|406.8||406.9||406.9||406.8||492
1721821620000|2024-07-24 11:47:00|||||||||1012
1721821630000|2024-07-24 11:47:10|406.4|406.1|406.4|406.1|406.4|406.1|406.4|406.1|389
1721821640000|2024-07-24 11:47:20|406.3|406|406.3|406|406.3|406|406.3|406|399
1721821650000|2024-07-24 11:47:30|||||||||608
1721821660000|2024-07-24 11:47:40||405.9||405.9||405.9||405.9|896
1721821670000|2024-07-24 11:47:50|||||||||84
1721821710000|2024-07-24 11:48:30|406.2||406.2||406.2||406.2||674
1721821730000|2024-07-24 11:48:50|406.3||406.3||406.3||406.3||0
1721821740000|2024-07-24 11:49:00|||||||||171
1721821750000|2024-07-24 11:49:10|406.2|405.6|406.3|405.7|406.3|405.7|406.2|405.6|782
1721821770000|2024-07-24 11:49:30||405.8||405.8||405.8||405.8|40
1721821790000|2024-07-24 11:49:50|||||||||58
1721821810000|2024-07-24 11:50:10||405.6||405.6||405.6||405.6|0
1721821980000|2024-07-24 11:53:00||405.7||405.7||405.7||405.7|488
1721822030000|2024-07-24 11:53:50|406.2||406.2||406.2||406.2||0
1721822040000|2024-07-24 11:54:00|406|405.5|406|405.5|406|405.5|406|405.5|375
1721822110000|2024-07-24 11:55:10|||||||||4409
1721822120000|2024-07-24 11:55:20|405.9||405.9||405.9||405.9||661
1721822140000|2024-07-24 11:55:40|406.2|405.9|406.2|405.5|406.2|405.9|406|405.5|3364
1721822180000|2024-07-24 11:56:20|||||||||6120
1721822200000|2024-07-24 11:56:40|406.1||406.1||406.1||406.1||551
1721822290000|2024-07-24 11:58:10|405.1|404.9|405.1|404.9|405.1|404.9|405.1|404.9|292
1721822300000|2024-07-24 11:58:20|404.8|404.3|404.8|404.3|404.9|404.3|404.8|404.3|6685
1721822310000|2024-07-24 11:58:30|404.9||404.9||404.9||404.9||287
1721822340000|2024-07-24 11:59:00|404.8||404.7||404.8||404.7||200
1721822350000|2024-07-24 11:59:10|||||||||5014
1721822360000|2024-07-24 11:59:20|||||||||2000
1721822370000|2024-07-24 11:59:30|405.5|404.4|405.4|404.8|405.5|405|405.4|404.4|117
1721822410000|2024-07-24 12:00:10|405.1|404.3|405|404.3|405.1|404.3|405|404.3|8196
1721822420000|2024-07-24 12:00:20|404.9||405||405||404.9||373
1721822430000|2024-07-24 12:00:30||404.4||404.4||404.5||404.4|13
1721822440000|2024-07-24 12:00:40||404.3||404.3||404.3||404.3|392
1721822480000|2024-07-24 12:01:20|||||||||2
1721822500000|2024-07-24 12:01:40|||||||||283
1721822520000|2024-07-24 12:02:00||404.4||404.4||404.4||404.4|1234
1721822530000|2024-07-24 12:02:10||404.3||404.3||404.3||404.3|2
1721822600000|2024-07-24 12:03:20|404.9|404.6|405.2|404.7|405.2|404.7|404.8|404.6|1557
1721822610000|2024-07-24 12:03:30|405|404.6|405.2|404.6|405.2|404.6|405|404.6|2
1721822620000|2024-07-24 12:03:40|405.3|404.7|405.3|404.9|405.3|404.9|405.3|404.7|2011
1721822660000|2024-07-24 12:04:20|||||||||283
1721822680000|2024-07-24 12:04:40|405.2||405.2||405.2||405.2||2
1721822700000|2024-07-24 12:05:00|||||||||2
1721822720000|2024-07-24 12:05:20|405.1|404.4|405|404.5|405.1|404.5|405|404.4|122
1721822740000|2024-07-24 12:05:40||404.4||404.4||404.4||404.4|0
1721822760000|2024-07-24 12:06:00||404.7||404.7||404.7||404.7|0
1721822770000|2024-07-24 12:06:10|||||||||981
1721822780000|2024-07-24 12:06:20|405.3||405.3||405.3||405.3||234
1721822800000|2024-07-24 12:06:40|405.2||405.3||405.3||405.2||0
1721822810000|2024-07-24 12:06:50|405.2||405.2||405.2||405.2||0
1721822820000|2024-07-24 12:07:00|405.3||405.3||405.3||405.3||0
1721822870000|2024-07-24 12:07:50|405.2|404.8|405.3|404.7|405.3|404.8|405.2|404.7|542
1721822930000|2024-07-24 12:08:50|405.2||405.2||405.2||405.2||0
1721822940000|2024-07-24 12:09:00|405.1|404.8|405.7|405.3|405.9|405.4|405.1|404.8|793
1721822950000|2024-07-24 12:09:10|405.4|405|404.7|404.3|405.4|405|404.7|404.3|718
1721823040000|2024-07-24 12:10:40|||||||||290
1721823130000|2024-07-24 12:12:10|404.6|404.2|404.3|404|404.6|404.2|404.3|404|1204
1721823140000|2024-07-24 12:12:20|404.2|403.5|404|403.5|404.2|403.5|404|403.5|1583
1721823170000|2024-07-24 12:12:50|403.9||403.9||403.9||403.9||675
1721823210000|2024-07-24 12:13:30|403.6|403.2|403.6|403.2|403.6|403.2|403.6|403.2|2543
1721823220000|2024-07-24 12:13:40|||||||||778
1721823230000|2024-07-24 12:13:50|||||||||102
1721823240000|2024-07-24 12:14:00|||||||||3389
1721823280000|2024-07-24 12:14:40|403.5|403.1|403.4|403.1|403.5|403.1|403.4|403.1|837
1721823300000|2024-07-24 12:15:00|403.6||403.6||403.6||403.6||0
1721823330000|2024-07-24 12:15:30|403.5|402.8|403.5|402.8|403.5|402.8|403.5|402.8|383
1721823340000|2024-07-24 12:15:40|403.6|402.9|403.6|402.9|403.6|402.9|403.6|402.9|0
1721823400000|2024-07-24 12:16:40|403.9|403|403.8|403.6|404.1|403.6|403.8|403|19
1721823410000|2024-07-24 12:16:50|||||||||1521
1721823460000|2024-07-24 12:17:40|403.6|403.1|403.7|403.1|403.7|403.1|403.6|403.1|91
1721823490000|2024-07-24 12:18:10|403.8|403.2|403.8|403.2|403.8|403.2|403.8|403.2|121
1721823510000|2024-07-24 12:18:30||403.1||403.1||403.1||403.1|200
1721823530000|2024-07-24 12:18:50|403.7||403.7||403.7||403.7||704
1721823540000|2024-07-24 12:19:00|403.8||403.8||403.8||403.8||0
1721823550000|2024-07-24 12:19:10|403.7||403.8||403.8||403.7||243
1721823570000|2024-07-24 12:19:30||403.2||403.2||403.2||403.2|0
1721823580000|2024-07-24 12:19:40||403.1||403.1||403.1||403.1|0
1721823600000|2024-07-24 12:20:00|403.7||403.7||403.7||403.7||0
1721823620000|2024-07-24 12:20:20|403.8||403.8||403.8||403.8||0
1721823690000|2024-07-24 12:21:30|||||||||492
1721823710000|2024-07-24 12:21:50|403.7||403.7||403.7||403.7||2224
1721823770000|2024-07-24 12:22:50|||||||||2
1721823800000|2024-07-24 12:23:20|||||||||1220
1721823830000|2024-07-24 12:23:50||403.2||403.2||403.2||403.2|101
1721823860000|2024-07-24 12:24:20|403.9|403.5|403.8|403.5|403.9|403.5|403.8|403.5|1350
1721823900000|2024-07-24 12:25:00|||||||||1500
1721823970000|2024-07-24 12:26:10|||||||||625
1721823990000|2024-07-24 12:26:30|||||||||369
1721824000000|2024-07-24 12:26:40|403.7|403.2|403.7|403.2|403.7|403.2|403.7|403.2|581
1721824020000|2024-07-24 12:27:00|||||||||40
1721824050000|2024-07-24 12:27:30|||||||||247
1721824160000|2024-07-24 12:29:20|||||||||126
1721824190000|2024-07-24 12:29:50|403.9|403.4|403.8|403.3|403.9|403.4|403.8|403.3|1053
1721824200000|2024-07-24 12:30:00|403.9||403.8||403.9||403.8||0
1721824210000|2024-07-24 12:30:10|403.5|403.2|403.5|403.2|403.6|403.2|403.5|403.2|1478
1721824220000|2024-07-24 12:30:20|403.9|403.5|403.9|403.5|403.9|403.5|403.9|403.5|126
1721824230000|2024-07-24 12:30:30|403.8||403.8||403.8||403.8||0
1721824240000|2024-07-24 12:30:40|404||404.1||404.1||404||1517
1721824250000|2024-07-24 12:30:50|||||||||736
1721824260000|2024-07-24 12:31:00|403.8||403.8||403.8||403.8||0
1721824270000|2024-07-24 12:31:10|||||||||819
1721824300000|2024-07-24 12:31:40|404||403.8||404||403.8||0
1721824320000|2024-07-24 12:32:00|||||||||4
1721824380000|2024-07-24 12:33:00|||||||||1114
1721824420000|2024-07-24 12:33:40|||||||||2500
1721824440000|2024-07-24 12:34:00|||||||||821
1721824490000|2024-07-24 12:34:50|||||||||550
1721824560000|2024-07-24 12:36:00|403.7|403.2|404.1|403.7|404.1|403.7|403.6|403.2|868
1721824570000|2024-07-24 12:36:10|403.8|404.3|405.4|404.9|405.4|404.9|403.8|404.3|1021
1721824580000|2024-07-24 12:36:20|405.2|404.8|405.2|404.8|405.2|404.9|405.2|404.8|958
1721824590000|2024-07-24 12:36:30|404.9|404.6|404.9|404.6|404.9|404.6|404.9|404.6|536
1721824610000|2024-07-24 12:36:50|404.7|404.3|404.4|403.9|404.8|404.3|404.4|403.9|2301
1721824640000|2024-07-24 12:37:20|404.3||404.3||404.3||404.3||11
1721824650000|2024-07-24 12:37:30|404.1||404.1||404.1||404.1||245
1721824690000|2024-07-24 12:38:10|404|403.7|403.8|403.4|404|403.7|403.8|403.4|1414
1721824740000|2024-07-24 12:39:00|403.9||403.9||403.9||403.9||240
1721824750000|2024-07-24 12:39:10|403.8||403.8||403.8||403.8||6456
1721824760000|2024-07-24 12:39:20|403.4|402.7|403.4|402.7|403.4|402.7|403.4|402.7|780
1721824770000|2024-07-24 12:39:30|403.6|403.3|403.9|403.3|403.9|403.3|403.6|403.3|1921
1721824780000|2024-07-24 12:39:40|||||||||240
1721824790000|2024-07-24 12:39:50|403.6|403.2|403.4|403.1|403.6|403.2|403.3|403.1|643
1721824800000|2024-07-24 12:40:00|403.6|403.2|403.6|403.2|403.6|403.2|403.6|403.2|982
1721824810000|2024-07-24 12:40:10|403.9|403.6|404.1|404|404.1|404|403.9|403.6|4797
1721824820000|2024-07-24 12:40:20|||||||||48
1721824830000|2024-07-24 12:40:30|404.2|403.9|404.3|404|404.3|404|404.2|403.9|2
1721824880000|2024-07-24 12:41:20|404.2||404.2||404.2||404.2||0
1721824920000|2024-07-24 12:42:00|404.1|403.8|404|403.8|404.1|403.8|404|403.8|612
1721824960000|2024-07-24 12:42:40||403.7||403.7||403.7||403.7|487
1721825000000|2024-07-24 12:43:20|404.1|403.9|404.6|404.2|404.6|404.2|404.1|403.9|2231
1721825010000|2024-07-24 12:43:30|405.2|404.3|405.2|404.8|405.2|404.8|405.2|404.3|3843
1721825020000|2024-07-24 12:43:40|405.3||405.3||405.3||405.3||0
1721825030000|2024-07-24 12:43:50|||||||||1617
1721825050000|2024-07-24 12:44:10||405||405||405||405|0
1721825070000|2024-07-24 12:44:30|405.5|405.3|405.7|405.2|405.8|405.3|405.5|405.2|5698
1721825080000|2024-07-24 12:44:40|405.8||405.8||405.8||405.8||1623
1721825090000|2024-07-24 12:44:50|||||||||2450
1721825110000|2024-07-24 12:45:10|405.9|405.3|405.8|405.3|405.9|405.3|405.8|405.3|836
1721825120000|2024-07-24 12:45:20|405.9||405.9||405.9||405.9||0
1721825130000|2024-07-24 12:45:30|405.8||405.8||405.8||405.8||0
1721825140000|2024-07-24 12:45:40|||||||||812
1721825190000|2024-07-24 12:46:30|||||||||250
1721825210000|2024-07-24 12:46:50|||||||||594
1721825220000|2024-07-24 12:47:00|||||||||1439
1721825230000|2024-07-24 12:47:10|||||||||487
1721825240000|2024-07-24 12:47:20|||||||||1223
1721825250000|2024-07-24 12:47:30||405.4||405.4||405.4||405.4|0
1721825270000|2024-07-24 12:47:50||405.5||405.4||405.5||405.4|1545
1721825280000|2024-07-24 12:48:00|405.5|405.1|405.6|405.1|405.6|405.1|405.5|405.1|1184
1721825350000|2024-07-24 12:49:10|||||||||259
1721825360000|2024-07-24 12:49:20|||||||||610
1721825390000|2024-07-24 12:49:50|||||||||675
1721825410000|2024-07-24 12:50:10|||||||||2352
1721825460000|2024-07-24 12:51:00|||||||||2
1721825510000|2024-07-24 12:51:50|405.7|405.3|405.5|405.2|405.7|405.3|405.5|405.1|528
1721825520000|2024-07-24 12:52:00|405.4|405.1|405.4|405.1|405.4|405.1|405.4|405.1|1270
1721825590000|2024-07-24 12:53:10|||||||||984
1721825600000|2024-07-24 12:53:20|||||||||526
1721825680000|2024-07-24 12:54:40|405.5|405.3|405.6|405.1|405.6|405.4|405.5|405.1|1253
1721825690000|2024-07-24 12:54:50||405.2||405.2||405.2||405.2|5800
1721825700000|2024-07-24 12:55:00||405.4||405.4||405.4||405.4|591
1721825710000|2024-07-24 12:55:10|405.9|405.6|405.9|405.6|405.9|405.6|405.9|405.6|1259
1721825720000|2024-07-24 12:55:20|405.8|405.4|405.8|405.4|405.8|405.4|405.8|405.4|7328
1721825730000|2024-07-24 12:55:30|405.6|405.6|404.5|403.9|405.6|405.6|404.5|403.9|3454
1721825740000|2024-07-24 12:55:40||404||404||404||404|0
1721825750000|2024-07-24 12:55:50||403.7||403.8||403.8||403.7|0
1721825760000|2024-07-24 12:56:00||403.7||403.7||403.7||403.7|0
1721825780000|2024-07-24 12:56:20||404||404||404||404|200
1721825810000|2024-07-24 12:56:50||404.1||404.1||404.1||404.1|125
1721825820000|2024-07-24 12:57:00||404.2||404.2||404.2||404.2|89
1721825850000|2024-07-24 12:57:30|||||||||58
1721825860000|2024-07-24 12:57:40|404.3|403.6|404.3|403.6|404.3|403.6|404.3|403.6|112
1721825870000|2024-07-24 12:57:50|404.2||404.2||404.2||404.2||0
1721825880000|2024-07-24 12:58:00|404.1||404.1||404.1||404.1||125
1721825900000|2024-07-24 12:58:20|||||||||983
1721825930000|2024-07-24 12:58:50|404.2|403.8|404.2|403.8|404.2|403.8|404.2|403.8|595
1721826000000|2024-07-24 13:00:00|||||||||389
1721826010000|2024-07-24 13:00:10|||||||||12
1721826050000|2024-07-24 13:00:50|404.4|404|404.3|403.8|404.4|404|404.2|403.8|814
1721826070000|2024-07-24 13:01:10|404.2||404.3||404.3||404.2||0
1721826080000|2024-07-24 13:01:20|404.2||404.3||404.3||404.2||212
1721826110000|2024-07-24 13:01:50|404.2||404.2||404.2||404.2||0
1721826180000|2024-07-24 13:03:00|||||||||705
1721826190000|2024-07-24 13:03:10|403.8|403.3|404.2|403.6|404.2|403.6|403.8|403.3|404
1721826250000|2024-07-24 13:04:10|||||||||500
1721826280000|2024-07-24 13:04:40|404.3|403.7|404.2|403.9|404.3|403.9|404.2|403.7|247
1721826290000|2024-07-24 13:04:50|404.3||404.2||404.3||404.2||985
1721826320000|2024-07-24 13:05:20|||||||||426
1721826340000|2024-07-24 13:05:40|404.1|403.7|404|403.7|404.1|403.7|404|403.7|3251
1721826350000|2024-07-24 13:05:50|403.9|403.3|403.8|403.3|403.9|403.3|403.8|403.3|4
1721826370000|2024-07-24 13:06:10|||||||||491
1721826410000|2024-07-24 13:06:50|||||||||500
1721826420000|2024-07-24 13:07:00|||||||||768
1721826440000|2024-07-24 13:07:20|||||||||490
1721826470000|2024-07-24 13:07:50|||||||||426
1721826540000|2024-07-24 13:09:00|||||||||314
1721826570000|2024-07-24 13:09:30|||||||||1729
1721826590000|2024-07-24 13:09:50|||||||||402
1721826600000|2024-07-24 13:10:00|||||||||1
1721826720000|2024-07-24 13:12:00|403.6|403.2|403.5|403.2|403.6|403.2|403.5|403.2|1851
1721826730000|2024-07-24 13:12:10|403.4||403.4||403.4||403.4||968
1721826750000|2024-07-24 13:12:30|||||||||2834
1721826820000|2024-07-24 13:13:40|403.5|403.3|403.5|403.2|403.5|403.3|403.5|403.2|1476
1721826840000|2024-07-24 13:14:00|403.3|402.9|403.1|402.9|403.3|402.9|403.1|402.9|5393
1721826850000|2024-07-24 13:14:10|||||||||1375
1721826860000|2024-07-24 13:14:20|||||||||42
1721826880000|2024-07-24 13:14:40|||||||||778
1721826890000|2024-07-24 13:14:50|402.8|402.5|402.8|402.6|402.8|402.6|402.8|402.5|2865
1721826910000|2024-07-24 13:15:10|||||||||718
1721826930000|2024-07-24 13:15:30|403.1|402.8|403.1|402.8|403.1|402.8|403.1|402.8|1999
1721826950000|2024-07-24 13:15:50|403.2|402.9|403.2|402.8|403.3|403.2|403.2|402.8|631
1721826960000|2024-07-24 13:16:00|403.4|403.2|403.3|403.2|403.4|403.2|403.3|403.2|5134
1721826970000|2024-07-24 13:16:10|403.2|402.8|403.2|402.8|403.2|402.8|403.2|402.8|2719
1721826980000|2024-07-24 13:16:20|403.3||403.2||403.3||403.2||0
1721826990000|2024-07-24 13:16:30|403.3||403.2||403.3||403.2||18
1721827010000|2024-07-24 13:16:50|403|402.5|403|402.5|403|402.5|403|402.5|537
1721827020000|2024-07-24 13:17:00|402.7|402|402.5|402|402.7|402|402.3|402|482
1721827030000|2024-07-24 13:17:10|402.6|402.2|402.6|402.2|402.6|402.2|402.6|402.2|2519
1721827050000|2024-07-24 13:17:30|||||||||1042
1721827070000|2024-07-24 13:17:50|||||||||560
1721827080000|2024-07-24 13:18:00|||||||||1299
1721827100000|2024-07-24 13:18:20|||||||||340
1721827110000|2024-07-24 13:18:30|||||||||550
1721827140000|2024-07-24 13:19:00||402.3||402.3||402.3||402.3|380
1721827150000|2024-07-24 13:19:10|402.7|402.6|403.1|402.7|403.1|402.7|402.7|402.6|1149
1721827210000|2024-07-24 13:20:10||402.8||402.7||402.8||402.7|0
1721827230000|2024-07-24 13:20:30|403.4|403.1|403.4|403.1|403.4|403.1|403.4|403.1|156
1721827240000|2024-07-24 13:20:40|||||||||245
1721827270000|2024-07-24 13:21:10|403.3|403|403.3|403|403.3|403|403.3|403|14
1721827300000|2024-07-24 13:21:40|403.4||403.4||403.4||403.4||0
1721827310000|2024-07-24 13:21:50|403.3||403.4||403.4||403.3||0
1721827320000|2024-07-24 13:22:00|403.3||403.3||403.3||403.3||490
1721827340000|2024-07-24 13:22:20|403.4||403.4||403.4||403.4||0
1721827370000|2024-07-24 13:22:50|403.3||403.4||403.4||403.3||268
1721827380000|2024-07-24 13:23:00|||||||||186
1721827390000|2024-07-24 13:23:10|||||||||123
1721827410000|2024-07-24 13:23:30|||||||||369
1721827450000|2024-07-24 13:24:10||403.2||403.2||403.2||403.2|0
1721827460000|2024-07-24 13:24:20|||||||||2115
1721827500000|2024-07-24 13:25:00||403||403||403||403|100
1721827530000|2024-07-24 13:25:30||403.1||403||403.1||403|576
1721827580000|2024-07-24 13:26:20|403.8|403.4|403.7|403.4|403.8|403.4|403.7|403.4|2638
1721827590000|2024-07-24 13:26:30|403.9||403.7||403.9||403.7||1088
1721827600000|2024-07-24 13:26:40|403.8||403.8||403.8||403.8||0
1721827640000|2024-07-24 13:27:20|||||||||488
1721827690000|2024-07-24 13:28:10||403.5||403.4||403.5||403.4|267
1721827700000|2024-07-24 13:28:20||403.5||403.5||403.5||403.5|0
1721827710000|2024-07-24 13:28:30|||||||||855
1721827730000|2024-07-24 13:28:50|403.9||403.9||403.9||403.9||638
1721827740000|2024-07-24 13:29:00||403.6||403.6||403.6||403.6|3486
1721827750000|2024-07-24 13:29:10|403.5|403.5|403.2|402.9|403.5|403.5|403.2|402.9|3497
1721827770000|2024-07-24 13:29:30|403|402.6|403|402.6|403|402.6|403|402.6|739
1721827780000|2024-07-24 13:29:40||402.7||402.7||402.7||402.7|0
1721827800000|2024-07-24 13:30:00||402.6||402.6||402.6||402.6|457
1721827810000|2024-07-24 13:30:10|402.9||402.9||402.9||402.9||0
1721827820000|2024-07-24 13:30:20|||||||||1020
1721827830000|2024-07-24 13:30:30|402.7|402.5|402.8|402.3|402.8|402.6|402.7|402.2|1733
1721827840000|2024-07-24 13:30:40|402.9|402.4|402.9|402.3|402.9|402.4|402.9|402.3|2569
1721827850000|2024-07-24 13:30:50||402.4||402.4||402.4||402.4|638
1721827860000|2024-07-24 13:31:00|402.8|402.3|402.9|402.3|402.9|402.3|402.8|402.3|2308
1721827870000|2024-07-24 13:31:10|402.8||402.9||402.9||402.8||0
1721827890000|2024-07-24 13:31:30|||||||||1000
1721827950000|2024-07-24 13:32:30|||||||||155
1721827960000|2024-07-24 13:32:40|403|402.6|403.1|402.6|403.1|402.6|403|402.6|450
1721827970000|2024-07-24 13:32:50|||||||||1813
1721827980000|2024-07-24 13:33:00|403.3|402.9|403.3|402.9|403.3|402.9|403.3|402.9|342
1721828000000|2024-07-24 13:33:20|403.5|403|403.5|403.1|403.5|403.1|403.5|403|525
1721828050000|2024-07-24 13:34:10|403.4||403.4||403.4||403.4||0
1721828060000|2024-07-24 13:34:20|||||||||300
1721828080000|2024-07-24 13:34:40|403.1|402.7|403.1|402.7|403.1|402.7|403.1|402.7|644
1721828100000|2024-07-24 13:35:00|403.4|402.9|403.4|402.9|403.4|402.9|403.4|402.9|799
1721828130000|2024-07-24 13:35:30|403.3|402.4|402.7|402.4|403.3|402.4|402.7|402.4|56
1721828160000|2024-07-24 13:36:00|402.8||402.8||402.8||402.8||3629
1721828170000|2024-07-24 13:36:10|||||||||2000
1721828200000|2024-07-24 13:36:40|402.7||402.7||402.7||402.7||0
1721828210000|2024-07-24 13:36:50|||||||||740
1721828220000|2024-07-24 13:37:00|402.8||402.8||402.8||402.8||411
1721828240000|2024-07-24 13:37:20|||||||||246
1721828250000|2024-07-24 13:37:30|||||||||2500
1721828300000|2024-07-24 13:38:20|||||||||124
1721828320000|2024-07-24 13:38:40|403.3|403|403.3|403|403.3|403|403.3|403|948
1721828330000|2024-07-24 13:38:50|403.2|402.6|403.1|402.6|403.2|402.6|403.1|402.6|27
1721828350000|2024-07-24 13:39:10|403.2||403.2||403.2||403.2||0
1721828360000|2024-07-24 13:39:20|403.1|402.7|403|402.6|403.1|402.7|403|402.6|0
1721828380000|2024-07-24 13:39:40|||||||||1000
1721828390000|2024-07-24 13:39:50||402.5||402.5||402.5||402.5|222
1721828420000|2024-07-24 13:40:20|403.4|402.7|403.4|403.1|403.4|403.1|403.4|402.7|1533
1721828430000|2024-07-24 13:40:30|403.8|403.5|403.8|403.5|403.8|403.5|403.8|403.4|6183
1721828440000|2024-07-24 13:40:40||403.4||403.4||403.4||403.4|0
1721828450000|2024-07-24 13:40:50|404.5|404.1|406.2|405.5|406.2|405.5|404.5|404.1|51499
1721828460000|2024-07-24 13:41:00|406.5|405.9|407.4|406.9|407.4|406.9|406.5|405.9|1112
1721828480000|2024-07-24 13:41:20|407.2|406.3|406.7|406.3|407.2|406.3|406.7|406.3|1110
1721828490000|2024-07-24 13:41:30|407|406.4|406.9|406.5|407|406.5|406.9|406.4|565
1721828500000|2024-07-24 13:41:40|407.2|406.8|407.2|406.8|407.2|406.8|407.2|406.8|236
1721828510000|2024-07-24 13:41:50|||||||||15
1721828530000|2024-07-24 13:42:10|||||||||4662
1721828540000|2024-07-24 13:42:20||407||406.8||407||406.8|779
1721828560000|2024-07-24 13:42:40|407.1|407|407.2|406.9|407.2|407|407.1|406.9|1048
1721828580000|2024-07-24 13:43:00|||||||||841
1721828590000|2024-07-24 13:43:10|||||||||221
1721828600000|2024-07-24 13:43:20|407.5|407|407.5|407.3|407.5|407.3|407.4|407|622
1721828610000|2024-07-24 13:43:30|||||||||300
1721828620000|2024-07-24 13:43:40|407.7|407.4|408|407.5|408|407.5|407.7|407.4|747
1721828630000|2024-07-24 13:43:50|408.7|408|408.7|408|408.7|408|408.7|408|157
1721828640000|2024-07-24 13:44:00||408.1||408.1||408.1||408.1|986
1721828650000|2024-07-24 13:44:10||408.2||408.1||408.2||408.1|0
1721828670000|2024-07-24 13:44:30|||||||||120
1721828700000|2024-07-24 13:45:00|408.1|407.3|407.7|407.4|408.1|407.4|407.7|407.3|1500
1721828710000|2024-07-24 13:45:10||407.2||407.2||407.2||407.2|1389
1721828730000|2024-07-24 13:45:30|407.6|407|407.5|407|407.6|407|407.4|407|568
1721828740000|2024-07-24 13:45:40|407.3||407.5||407.5||407.3||1773
1721828760000|2024-07-24 13:46:00|||||||||791
1721828780000|2024-07-24 13:46:20|408|407.5|408|407.5|408|407.5|408|407.5|1121
1721828800000|2024-07-24 13:46:40|407.9|407.6|408|407.7|408|407.7|407.9|407.6|1115
1721828830000|2024-07-24 13:47:10|407.7|407.2|407.1|406.5|407.7|407.2|407.1|406.5|945
1721828840000|2024-07-24 13:47:20|407.2||407.2||407.2||407.2||640
1721828850000|2024-07-24 13:47:30|||||||||732
1721828860000|2024-07-24 13:47:40|407.1||407.1||407.1||407.1||727
1721828870000|2024-07-24 13:47:50|||||||||970
1721828900000|2024-07-24 13:48:20|407||407||407||407||183
1721828920000|2024-07-24 13:48:40|406.7|406.1|406.7|406.1|406.7|406.1|406.7|406.1|370
1721829000000|2024-07-24 13:50:00|406.4|406.3|406.1|405.8|406.4|406.3|406.1|405.8|2577
1721829040000|2024-07-24 13:50:40|405.9|405.6|406|405.7|406|405.7|405.9|405.6|361
1721829060000|2024-07-24 13:51:00||405.6||405.6||405.6||405.6|24
1721829090000|2024-07-24 13:51:30|||||||||2900
1721829100000|2024-07-24 13:51:40|||||||||26
1721829120000|2024-07-24 13:52:00|||||||||1350
1721829130000|2024-07-24 13:52:10|406.1|405.7|406.2|405.6|406.2|405.7|406.1|405.6|45
1721829140000|2024-07-24 13:52:20|406||406||406||406||0
1721829160000|2024-07-24 13:52:40|405.9|405.2|405.9|405.3|405.9|405.3|405.8|405.2|116
1721829170000|2024-07-24 13:52:50|||||||||243
1721829220000|2024-07-24 13:53:40|405.8||405.8||405.8||405.8||0
1721829240000|2024-07-24 13:54:00|405.7|405.2|405.9|405.4|405.9|405.5|405.4|405.2|1293
1721829290000|2024-07-24 13:54:50|||||||||50
1721829310000|2024-07-24 13:55:10||405.5||405.5||405.5||405.5|2188
1721829320000|2024-07-24 13:55:20||405.6||405.6||405.6||405.6|0
1721829360000|2024-07-24 13:56:00|||||||||21
1721829370000|2024-07-24 13:56:10|||||||||270
1721829400000|2024-07-24 13:56:40|||||||||1250
1721829450000|2024-07-24 13:57:30|406.1|405.7|405.9|405.7|406.1|405.7|405.9|405.7|14
1721829460000|2024-07-24 13:57:40|406.1|405.8|405.9|405.7|406.1|405.8|405.9|405.7|811
1721829470000|2024-07-24 13:57:50|405.4|405.3|405.3|405|405.4|405.3|405.2|404.9|995
1721829520000|2024-07-24 13:58:40|||||||||61
1721829530000|2024-07-24 13:58:50|405.6|405.1|405.6|405.1|405.6|405.1|405.6|405.1|28
1721829540000|2024-07-24 13:59:00||405||405||405||405|0
1721829550000|2024-07-24 13:59:10|||||||||523
1721829570000|2024-07-24 13:59:30|406.1|405.7|406.3|405.9|406.3|405.9|406.1|405.7|576
1721829590000|2024-07-24 13:59:50|||||||||1684
1721829610000|2024-07-24 14:00:10||405.6||405.6||405.6||405.6|175
1721829620000|2024-07-24 14:00:20||405.7||405.7||405.7||405.7|1384
1721829640000|2024-07-24 14:00:40|||||||||704
1721829650000|2024-07-24 14:00:50|406.4|405.9|406.4|406|406.4|406|406.4|405.9|373
1721829660000|2024-07-24 14:01:00||406.1||406.1||406.1||406.1|0
1721829720000|2024-07-24 14:02:00|||||||||270
1721829740000|2024-07-24 14:02:20||406.2||406.2||406.2||406.2|1
1721829780000|2024-07-24 14:03:00|406.2|405.9|406.2|405.9|406.2|405.9|406.2|405.9|290
1721829790000|2024-07-24 14:03:10|406.3|406|406.3|405.9|406.3|406|406.3|405.9|235
1721829820000|2024-07-24 14:03:40|405.6|405.3|405.5|404.9|405.6|405.3|405.5|404.9|521
1721829840000|2024-07-24 14:04:00|405.4|404.7|405.3|404.7|405.4|404.7|405.3|404.7|186
1721829850000|2024-07-24 14:04:10|405.2|404.6|405.1|404.6|405.2|404.6|405.1|404.6|0
1721829860000|2024-07-24 14:04:20|405.3|404.7|404.8|404.6|405.3|404.9|404.8|404.6|923
1721829880000|2024-07-24 14:04:40|404.9|404.7|404.9|404.6|404.9|404.7|404.9|404.6|79
1721829930000|2024-07-24 14:05:30|405.4|405.1|405.6|405.3|405.6|405.3|405.4|405.1|196
1721829940000|2024-07-24 14:05:40|406|405.6|406.1|405.6|406.3|405.6|406|405.6|359
1721829950000|2024-07-24 14:05:50|406.2||406.2||406.2||406.2||24
1721829970000|2024-07-24 14:06:10|||||||||1987
1721829980000|2024-07-24 14:06:20|||||||||22
1721830030000|2024-07-24 14:07:10|||||||||260
1721830040000|2024-07-24 14:07:20|||||||||2
1721830050000|2024-07-24 14:07:30|406.1||406.1||406.1||406.1||0
1721830060000|2024-07-24 14:07:40|||||||||217
1721830100000|2024-07-24 14:08:20|406|405.5|405.9|405.5|406|405.5|405.9|405.5|1411
1721830110000|2024-07-24 14:08:30|406||406||406||406||0
1721830140000|2024-07-24 14:09:00|||||||||555
1721830160000|2024-07-24 14:09:20|||||||||244
1721830170000|2024-07-24 14:09:30|||||||||1162
1721830250000|2024-07-24 14:10:50|405.9|405.6|405.9|405.6|405.9|405.6|405.9|405.6|0
1721830260000|2024-07-24 14:11:00|406||406||406||405.9||283
1721830270000|2024-07-24 14:11:10|||||||||3743
1721830280000|2024-07-24 14:11:20|405.9||406||406||405.9||0
1721830300000|2024-07-24 14:11:40|||||||||52
1721830340000|2024-07-24 14:12:20||405.7||405.7||405.7||405.7|1
1721830360000|2024-07-24 14:12:40|405.8|405.6|405.8|405.6|405.8|405.6|405.8|405.6|417
1721830370000|2024-07-24 14:12:50|405.6|405.5|405.2|404.4|405.6|405.5|405.2|404.4|1226
1721830380000|2024-07-24 14:13:00|404.8||404.8||404.8||404.8||679
1721830410000|2024-07-24 14:13:30|404.7|404.2|404.7|404.2|404.7|404.2|404.7|404.2|458
1721830450000|2024-07-24 14:14:10|404.9|404.4|404.9|404.4|404.9|404.4|404.9|404.4|175
1721830470000|2024-07-24 14:14:30|405.2|404.5|405.2|404.8|405.2|404.8|405.2|404.5|1122
1721830480000|2024-07-24 14:14:40||404.9||404.9||404.9||404.9|0
1721830500000|2024-07-24 14:15:00||404.8||404.9||404.9||404.8|0
1721830510000|2024-07-24 14:15:10||404.8||404.9||404.9||404.8|7221
1721830520000|2024-07-24 14:15:20||404.8||404.8||404.8||404.8|0
1721830530000|2024-07-24 14:15:30||404.9||404.8||404.9||404.8|0
1721830540000|2024-07-24 14:15:40||404.9||404.9||404.9||404.9|0
1721830550000|2024-07-24 14:15:50|405.1|404.8|405.1|404.8|405.1|404.8|405.1|404.8|38
1721830590000|2024-07-24 14:16:30|404.7|404.5|404.6|404.1|404.7|404.5|404.6|404.1|398
1721830620000|2024-07-24 14:17:00|404.7|404.2|404.7|404.2|404.7|404.2|404.7|404.2|0
1721830660000|2024-07-24 14:17:40|404.9|404.4|404.9|404.4|404.9|404.4|404.9|404.4|420
1721830690000|2024-07-24 14:18:10|405.3|404.7|405.2|404.7|405.3|404.8|405.2|404.7|780
1721830710000|2024-07-24 14:18:30||404.9||404.8||404.9||404.8|0
1721830820000|2024-07-24 14:20:20||404.9||404.9||404.9||404.9|0
1721830880000|2024-07-24 14:21:20|||||||||10
1721830930000|2024-07-24 14:22:10|405.6|405.2|405.6|405.3|405.6|405.3|405.6|405.2|276
1721830940000|2024-07-24 14:22:20|||||||||600
1721830950000|2024-07-24 14:22:30||405.4||405.4||405.4||405.4|0
1721830960000|2024-07-24 14:22:40|405.8|405.5|405.8|405.6|405.8|405.6|405.8|405.5|472
1721830970000|2024-07-24 14:22:50|405.9|405.8|405.9|405.8|405.9|405.8|405.9|405.8|241
1721830980000|2024-07-24 14:23:00|406.2|405.9|406.2|405.8|406.2|405.9|406.1|405.8|13341
1721831010000|2024-07-24 14:23:30|||||||||1509
1721831020000|2024-07-24 14:23:40|||||||||1000
1721831040000|2024-07-24 14:24:00|||||||||12336
1721831050000|2024-07-24 14:24:10|407.3|406.4|407.1|406.7|407.7|406.9|407|406.4|2292
1721831060000|2024-07-24 14:24:20|407.2||407.2||407.2||407.2||0
1721831070000|2024-07-24 14:24:30|407.1||407.1||407.1||407.1||0
1721831100000|2024-07-24 14:25:00|407.2|407|407.2|407|407.2|407|407.2|407|540
1721831150000|2024-07-24 14:25:50|||||||||277
1721831160000|2024-07-24 14:26:00|407|406.8|406.7|406.3|407|406.8|406.7|406.2|2877
1721831180000|2024-07-24 14:26:20|||||||||2445
1721831190000|2024-07-24 14:26:30|406.6|406.4|406.6|406.4|406.6|406.4|406.6|406.4|282
1721831200000|2024-07-24 14:26:40||406.3||406.3||406.3||406.3|0
1721831220000|2024-07-24 14:27:00|406.7||406.6||406.7||406.6||223
1721831230000|2024-07-24 14:27:10|406.7||406.7||406.7||406.7||0
1721831260000|2024-07-24 14:27:40|||||||||217
1721831300000|2024-07-24 14:28:20|407|406.4|407|406.7|407|406.7|407|406.4|559
1721831360000|2024-07-24 14:29:20||406.8||406.7||406.8||406.7|1281
1721831370000|2024-07-24 14:29:30|407.2|407|407.4|407.1|407.4|407.1|407.2|407|1291
1721831380000|2024-07-24 14:29:40|||||||||38
1721831400000|2024-07-24 14:30:00|407.1|406.8|406.5|406.3|407.1|406.8|406.5|406.3|1993
1721831410000|2024-07-24 14:30:10||406.2||406.2||406.2||406.2|259
1721831420000|2024-07-24 14:30:20||406.3||406.3||406.3||406.3|1170
1721831430000|2024-07-24 14:30:30|406.6|406.4|406.6|406.4|406.6|406.4|406.6|406.4|175
1721831450000|2024-07-24 14:30:50|||||||||84
1721831460000|2024-07-24 14:31:00|406.7|406.5|406.7|406.4|406.7|406.5|406.7|406.4|135
1721831470000|2024-07-24 14:31:10|407.1|406.7|407.1|406.7|407.1|406.7|407.1|406.7|12280
1721831500000|2024-07-24 14:31:40|407|406.4|406.9|406.4|407|406.4|406.9|406.4|109
1721831520000|2024-07-24 14:32:00|407||406.9||407||406.9||217
1721831530000|2024-07-24 14:32:10|406.6|406.2|406.6|406.2|406.6|406.2|406.6|406.2|3178
1721831560000|2024-07-24 14:32:40|406.5||406.6||406.6||406.5||0
1721831600000|2024-07-24 14:33:20|406.8|406.4|406.7|406.5|406.8|406.5|406.7|406.4|29
1721831610000|2024-07-24 14:33:30|407|406.7|406.9|406.7|407|406.7|406.9|406.7|2133
1721831630000|2024-07-24 14:33:50|||||||||1187
1721831640000|2024-07-24 14:34:00|407.1||407.1||407.1||407.1||806
1721831650000|2024-07-24 14:34:10|||||||||576
1721831670000|2024-07-24 14:34:30|||||||||122
1721831680000|2024-07-24 14:34:40|407|406.2|406.2|406|407|406.2|406.2|406|750
1721831700000|2024-07-24 14:35:00|||||||||216
1721831710000|2024-07-24 14:35:10|406.1|405.7|406.1|405.7|406.1|405.7|406|405.7|476
1721831740000|2024-07-24 14:35:40|406.3|405.9|406.3|405.9|406.3|405.9|406.3|405.9|640
1721831760000|2024-07-24 14:36:00|406.1|405.7|406.1|405.7|406.1|405.7|406.1|405.7|436
1721831820000|2024-07-24 14:37:00|||||||||611
1721831840000|2024-07-24 14:37:20|406.2|405.8|406.3|405.7|406.3|405.8|406.2|405.7|638
1721831860000|2024-07-24 14:37:40||405.8||405.8||405.8||405.8|853
1721831900000|2024-07-24 14:38:20||405.9||405.9||405.9||405.9|438
1721831910000|2024-07-24 14:38:30|||||||||10
1721831920000|2024-07-24 14:38:40|406.4|406|406.4|406|406.4|406|406.4|406|1
1721832000000|2024-07-24 14:40:00|406.5|406.1|406.5|406.2|406.5|406.2|406.5|406.1|4
1721832010000|2024-07-24 14:40:10|406.6|406.3|406.6|406.3|406.6|406.3|406.6|406.3|423
1721832020000|2024-07-24 14:40:20|406.8|406.4|406.8|406.5|406.8|406.5|406.8|406.4|457
1721832050000|2024-07-24 14:40:50||406.3||406.3||406.3||406.3|2474
1721832060000|2024-07-24 14:41:00||406.5||406.3||406.6||406.3|7
1721832100000|2024-07-24 14:41:40||406.4||406.4||406.4||406.4|0
1721832110000|2024-07-24 14:41:50||406.3||406.3||406.3||406.3|1000
1721832120000|2024-07-24 14:42:00|406.7|406.4|406.7|406.3|406.7|406.5|406.7|406.3|0
1721832130000|2024-07-24 14:42:10|406.8||406.8||406.8||406.8||0
1721832150000|2024-07-24 14:42:30|||||||||217
1721832180000|2024-07-24 14:43:00|||||||||20
1721832200000|2024-07-24 14:43:20|||||||||8853
1721832220000|2024-07-24 14:43:40|||||||||1233
1721832270000|2024-07-24 14:44:30||406.5||406.5||406.5||406.5|0
1721832280000|2024-07-24 14:44:40|||||||||238
1721832290000|2024-07-24 14:44:50|406.9|406.7|406.9|406.7|406.9|406.7|406.9|406.7|1157
1721832310000|2024-07-24 14:45:10|407|406.9|407.5|407.2|407.5|407.2|407|406.9|1112
1721832320000|2024-07-24 14:45:20|||||||||243
1721832350000|2024-07-24 14:45:50|407.3|407.1|407.1|406.7|407.3|407.1|407.1|406.5|624
1721832380000|2024-07-24 14:46:20||406.8||406.8||406.8||406.8|0
1721832430000|2024-07-24 14:47:10|407||407.1||407.1||407||0
1721832490000|2024-07-24 14:48:10||406.9||406.9||406.9||406.9|0
1721832500000|2024-07-24 14:48:20|407.4|407|407.6|407.2|407.6|407.3|407.4|407|442
1721832520000|2024-07-24 14:48:40|407.3|407.3|407.6|407.3|407.6|407.3|407.3|407.3|1
1721832550000|2024-07-24 14:49:10|||||||||982
1721832560000|2024-07-24 14:49:20|408|407.5|408|407.6|408|407.6|408|407.5|6
1721832600000|2024-07-24 14:50:00|||||||||1000
1721832630000|2024-07-24 14:50:30|408.4|408|408.4|407.9|408.4|408|408.4|407.9|10
1721832640000|2024-07-24 14:50:40|||||||||1224
1721832660000|2024-07-24 14:51:00|||||||||1001
1721832670000|2024-07-24 14:51:10|408.5|408|408.8|408.4|408.8|408.4|408.5|408|850
1721832680000|2024-07-24 14:51:20|409.2|408.7|409.2|408.7|409.2|408.7|409.2|408.7|333
1721832690000|2024-07-24 14:51:30||408.8||408.8||408.8||408.8|0
1721832700000|2024-07-24 14:51:40||408.9||408.9||408.9||408.9|0
1721832710000|2024-07-24 14:51:50||409||409||409||409|1466
1721832730000|2024-07-24 14:52:10|409|408.7|409|408.7|409|408.7|409|408.7|1111
1721832740000|2024-07-24 14:52:20|408.9|408.4|408.8|408.4|408.9|408.4|408.8|408.4|745
1721832750000|2024-07-24 14:52:30|||||||||386
1721832820000|2024-07-24 14:53:40|409|408.6|409|408.6|409|408.6|409|408.6|1223
1721832830000|2024-07-24 14:53:50||408.7||408.7||408.7||408.7|0
1721832850000|2024-07-24 14:54:10|409.1|408.8|409.1|408.7|409.1|408.8|409.1|408.7|367
1721832910000|2024-07-24 14:55:10|409||409||409||409||0
1721832930000|2024-07-24 14:55:30|408.8|408.5|408.6|408.2|408.8|408.5|408.5|408.2|914
1721832940000|2024-07-24 14:55:40|408.5||408.5||408.5||408.5||0
1721832960000|2024-07-24 14:56:00|||||||||12250
1721832970000|2024-07-24 14:56:10|||||||||212
1721833020000|2024-07-24 14:57:00|407.9|407.6|407.9|407.6|407.9|407.6|407.9|407.6|112
1721833030000|2024-07-24 14:57:10|||||||||783
1721833050000|2024-07-24 14:57:30|407.8|407.3|407.8|407.3|407.9|407.3|407.8|407.3|599
1721833060000|2024-07-24 14:57:40|407.7||407.7||407.7||407.7||0
1721833070000|2024-07-24 14:57:50|||||||||169
1721833080000|2024-07-24 14:58:00|407.6||407.6||407.6||407.6||0
1721833090000|2024-07-24 14:58:10|407.5||407.4||407.5||407.4||307
1721833110000|2024-07-24 14:58:30||407||407||407||407|820
1721833150000|2024-07-24 14:59:10|407.8|407.1|408.2|408|408.2|408|407.8|407.1|795
1721833160000|2024-07-24 14:59:20|408.4||408.4||408.4||408.4||1195
1721833180000|2024-07-24 14:59:40|408.6|408.1|408.6|408.3|408.6|408.3|408.6|408.1|6
1721833200000|2024-07-24 15:00:00|408.5|408.1|408.6|408.1|408.6|408.1|408.5|408.1|164
1721833210000|2024-07-24 15:00:10|||||||||11
1721833230000|2024-07-24 15:00:30|||||||||69
1721833240000|2024-07-24 15:00:40|408.5||408.5||408.5||408.5||0
1721833260000|2024-07-24 15:01:00|408.6||408.6||408.6||408.5||0
1721833280000|2024-07-24 15:01:20|408.8|408.6|408.8|408.6|408.8|408.6|408.8|408.6|1340
1721833290000|2024-07-24 15:01:30|||||||||174
1721833330000|2024-07-24 15:02:10|||||||||982
1721833340000|2024-07-24 15:02:20|||||||||221
1721833350000|2024-07-24 15:02:30|||||||||630
1721833370000|2024-07-24 15:02:50|||||||||186
1721833380000|2024-07-24 15:03:00|408.9||408.9||408.9||408.9||240
1721833440000|2024-07-24 15:04:00|||||||||38
1721833460000|2024-07-24 15:04:20|||||||||2432
1721833470000|2024-07-24 15:04:30|409|408.7|409|408.9|409|408.9|409|408.7|8
1721833490000|2024-07-24 15:04:50|409.3||409.1||409.3||409.1||1
1721833510000|2024-07-24 15:05:10|409|409|409.1|408.9|409.1|409|409|408.9|2000
1721833520000|2024-07-24 15:05:20|||||||||325
1721833550000|2024-07-24 15:05:50||408.8||408.8||408.8||408.8|915
1721833560000|2024-07-24 15:06:00|409|408.7|409.5|409.1|409.5|409.1|409|408.7|1378
1721833570000|2024-07-24 15:06:10||409||409||409||409|261
1721833600000|2024-07-24 15:06:40|409.4||409.4||409.4||409.4||0
1721833620000|2024-07-24 15:07:00|409.3||409.4||409.4||409.3||10516
1721833630000|2024-07-24 15:07:10|409.3|408.7|409.1|408.7|409.3|408.7|409.1|408.7|263
1721833650000|2024-07-24 15:07:30|||||||||268
1721833670000|2024-07-24 15:07:50|||||||||50
1721833680000|2024-07-24 15:08:00|409.2||409.2||409.2||409.2||0
1721833730000|2024-07-24 15:08:50|408.3|407.8|408.3|407.8|408.3|407.8|408.2|407.8|1025
1721833750000|2024-07-24 15:09:10|||||||||6157
1721833770000|2024-07-24 15:09:30|408.5|408.1|408.6|408.1|408.6|408.1|408.5|408.1|391
1721833780000|2024-07-24 15:09:40|408.5||408.6||408.6||408.5||0
1721833810000|2024-07-24 15:10:10|408.5|408.2|408.6|408.2|408.6|408.2|408.5|408.2|0
1721833820000|2024-07-24 15:10:20||408.3||408.3||408.3||408.3|0
1721833830000|2024-07-24 15:10:30|408.7|408.4|408.7|408.4|408.7|408.4|408.7|408.4|142
1721833850000|2024-07-24 15:10:50|409.3|408.5|409.3|409|409.3|409|409.3|408.5|472
1721833860000|2024-07-24 15:11:00|409.9|409.1|409.9|409.3|409.9|409.3|409.9|409.1|823
1721833870000|2024-07-24 15:11:10||409.4||409.6||409.6||409.4|183
1721833880000|2024-07-24 15:11:20|410|409.7|410|409.7|410|409.7|410|409.7|641
1721833890000|2024-07-24 15:11:30|410.1|409.9|410.1|409.9|410.1|409.9|410.1|409.9|1579
1721833900000|2024-07-24 15:11:40|410.3|410.2|410.4|410.2|410.5|410.3|410.3|410.2|2108
1721833910000|2024-07-24 15:11:50|410.5||410.5||410.5||410.5||0
1721833920000|2024-07-24 15:12:00|410.4|410|410.4|410|410.4|410|410.4|410|398
1721833930000|2024-07-24 15:12:10|410|409.7|409.7|409.2|410|409.7|409.7|409.2|817
1721833950000|2024-07-24 15:12:30|||||||||5563
1721833980000|2024-07-24 15:13:00|||||||||1012
1721834000000|2024-07-24 15:13:20||409.3||409.3||409.3||409.3|0
1721834010000|2024-07-24 15:13:30||409.2||409.4||409.4||409.2|0
1721834020000|2024-07-24 15:13:40|409.8|409.5|409.8|409.6|409.8|409.6|409.8|409.5|10022
1721834030000|2024-07-24 15:13:50|409.7|409.4|409.7|409.5|409.7|409.5|409.7|409.4|1236
1721834040000|2024-07-24 15:14:00|410.4|409.6|410.5|410.1|410.5|410.2|410.4|409.6|132
1721834050000|2024-07-24 15:14:10|||||||||485
1721834060000|2024-07-24 15:14:20||410.2||410.2||410.2||410.2|0
1721834070000|2024-07-24 15:14:30|410.7|410.4|410.7|410.4|410.7|410.4|410.7|410.4|1743
1721834080000|2024-07-24 15:14:40|410.8||410.8||410.8||410.8||1762
1721834090000|2024-07-24 15:14:50||410.5||410.5||410.5||410.5|0
1721834100000|2024-07-24 15:15:00||410.6||410.6||410.6||410.6|0
1721834120000|2024-07-24 15:15:20|410.9|410.7|410.6|410.1|410.9|410.7|410.4|410.1|868
1721834130000|2024-07-24 15:15:30|410.8|410.5|411.4|410.9|411.4|410.9|410.8|410.5|2017
1721834160000|2024-07-24 15:16:00|||||||||8
1721834190000|2024-07-24 15:16:30|411.3|411|411.3|411|411.3|411|411.2|411|1265
1721834200000|2024-07-24 15:16:40|411.2|410.8|411|410.8|411.2|410.8|411|410.8|782
1721834210000|2024-07-24 15:16:50|||||||||1
1721834220000|2024-07-24 15:17:00|410.5|410.4|410.5|410.1|410.5|410.4|410.5|410|8094
1721834230000|2024-07-24 15:17:10||410||410||410||410|0
1721834240000|2024-07-24 15:17:20|410.4|409.7|410.2|409.7|410.4|409.7|410.2|409.7|0
1721834250000|2024-07-24 15:17:30|410.1||409.8||410.1||409.8||0
1721834260000|2024-07-24 15:17:40|||||||||1470
1721834270000|2024-07-24 15:17:50|409.9|409.4|409.9|409.4|409.9|409.4|409.9|409.4|296
1721834300000|2024-07-24 15:18:20||409.5||409.5||409.5||409.5|0
1721834330000|2024-07-24 15:18:50|||||||||47
1721834340000|2024-07-24 15:19:00|||||||||1129
1721834360000|2024-07-24 15:19:20|||||||||2449
1721834370000|2024-07-24 15:19:30|409.3|408.8|409.2|408.5|409.3|408.8|409.2|408.5|1113
1721834380000|2024-07-24 15:19:40|408.8|408.4|408.8|408|408.8|408.4|408.8|408|0
1721834390000|2024-07-24 15:19:50||408.1||408.1||408.1||408.1|10000
1721834400000|2024-07-24 15:20:00|409.3|409|409.3|409|409.3|409|409.3|409|2223
1721834410000|2024-07-24 15:20:10||409.1||409.1||409.1||409.1|71
1721834430000|2024-07-24 15:20:30|409.8|409.2|409.9|409.4|409.9|409.4|409.8|409.2|531
1721834440000|2024-07-24 15:20:40||409.5||409.5||409.5||409.5|0
1721834460000|2024-07-24 15:21:00|409.7|409.6|409.7|409.4|409.7|409.6|409.7|409.4|1540
1721834470000|2024-07-24 15:21:10|||||||||2
1721834480000|2024-07-24 15:21:20|409.8||409.9||409.9||409.8||10000
1721834490000|2024-07-24 15:21:30|||||||||257
1721834500000|2024-07-24 15:21:40|409.8||409.7||409.8||409.7||823
1721834510000|2024-07-24 15:21:50|409.8||409.9||409.9||409.8||0
1721834520000|2024-07-24 15:22:00|409.8||409.7||409.8||409.7||0
1721834530000|2024-07-24 15:22:10|409.4|409.3|409.8|409.2|409.8|409.3|409.4|409.2|1755
1721834540000|2024-07-24 15:22:20|409.7||409.7||409.7||409.7||0
1721834560000|2024-07-24 15:22:40|||||||||263
1721834570000|2024-07-24 15:22:50|409.9|409.4|409.9|409.5|409.9|409.5|409.9|409.4|268
1721834620000|2024-07-24 15:23:40|409.8|409.6|409.9|409.6|409.9|409.6|409.8|409.6|266
1721834630000|2024-07-24 15:23:50|410|409.8|410|409.8|410|409.8|410|409.8|1632
1721834640000|2024-07-24 15:24:00|409.9|409.9|410|409.9|410|409.9|409.9|409.9|2
1721834650000|2024-07-24 15:24:10|||||||||10000
1721834660000|2024-07-24 15:24:20|410.3|409.8|410.1|410|410.3|410|410.1|409.8|50
1721834670000|2024-07-24 15:24:30|410.3|410.2|410.4|410.3|410.5|410.3|410.3|410.2|683
1721834680000|2024-07-24 15:24:40|410.5|410.2|410.4|410.2|410.5|410.2|410.4|410.2|554
1721834690000|2024-07-24 15:24:50|410.5||410.5||410.5||410.5||0
1721834700000|2024-07-24 15:25:00|410.2|409.9|410.2|409.9|410.2|409.9|410.2|409.9|380
1721834720000|2024-07-24 15:25:20|410.4|410|410.4|410|410.5|410|410.4|410|34
1721834730000|2024-07-24 15:25:30|410.3||410.4||410.4||410.3||2
1721834740000|2024-07-24 15:25:40||410.1||410.1||410.1||410.1|1027
1721834750000|2024-07-24 15:25:50|409.9|409.7|409.8|409.5|409.9|409.7|409.8|409.5|3272
1721834760000|2024-07-24 15:26:00|409.7||409.7||409.7||409.7||2906
1721834770000|2024-07-24 15:26:10|409.6||409.6||409.6||409.6||300
1721834780000|2024-07-24 15:26:20|409.7||409.7||409.7||409.7||537
1721834800000|2024-07-24 15:26:40|409.3|409.1|409.3|409.1|409.3|409.1|409.3|409.1|1388
1721834810000|2024-07-24 15:26:50||408.9||408.9||409.1||408.9|725
1721834830000|2024-07-24 15:27:10|409.2|408.3|409.2|409.1|409.2|409.1|408.9|408.3|1015
1721834840000|2024-07-24 15:27:20|||||||||10000
1721834850000|2024-07-24 15:27:30|409.6|409.2|409.6|409.2|409.6|409.2|409.4|409.2|2712
1721834860000|2024-07-24 15:27:40|409.7||409.6||409.7||409.6||0
1721834870000|2024-07-24 15:27:50|||||||||2000
1721834880000|2024-07-24 15:28:00|||||||||6170
1721834900000|2024-07-24 15:28:20|409.9|409.6|410.1|409.6|410.1|409.7|409.8|409.6|2134
1721834910000|2024-07-24 15:28:30||409.7||409.6||409.7||409.6|210
1721834920000|2024-07-24 15:28:40|||||||||150
1721834930000|2024-07-24 15:28:50|410||410.1||410.1||410||219
1721834940000|2024-07-24 15:29:00|410.2|409.9|410.8|410.3|410.8|410.3|410.2|409.9|5917
1721834950000|2024-07-24 15:29:10|410.7||410.6||410.7||410.6||7894
1721834960000|2024-07-24 15:29:20|410.5|409.9|410.3|409.9|410.5|409.9|410.3|409.9|5567
1721834970000|2024-07-24 15:29:30|410.7|410|411.1|410.3|411.1|410.3|410.7|410|49
1721834980000|2024-07-24 15:29:40||410.5||410.8||410.8||410.5|659
1721834990000|2024-07-24 15:29:50|411.2|410.7|411.2|410.7|411.2|410.7|411.2|410.7|354
1721890800000|2024-07-25 07:00:00|419.7|401.8|419.2|405.4|419.7|405.4|419.2|401.8|5814
1721890810000|2024-07-25 07:00:10|418|406|413.6|408.4|418|409.3|413.6|406|302
1721890820000|2024-07-25 07:00:20|413.5||411.5||413.5||411.5||0
1721890830000|2024-07-25 07:00:30|414|408.5|419|411.6|419.5|411.6|414|408.4|2232
1721890840000|2024-07-25 07:00:40|418.8||416.2||418.8||416.2||18
1721890860000|2024-07-25 07:01:00|416.1|411.1|415.6|411.2|416.1|411.2|415.5|411.1|190
1721890870000|2024-07-25 07:01:10|415.9||415.7||415.9||415.7||110
1721890880000|2024-07-25 07:01:20|||||||||1471
1721890890000|2024-07-25 07:01:30|||||||||360
1721890900000|2024-07-25 07:01:40|||||||||2423
1721890910000|2024-07-25 07:01:50||411.5||411.5||411.5||411.5|1230
1721890920000|2024-07-25 07:02:00|||||||||237
1721890930000|2024-07-25 07:02:10|||||||||900
1721890940000|2024-07-25 07:02:20|||||||||15
1721890950000|2024-07-25 07:02:30|||||||||117
1721890970000|2024-07-25 07:02:50|415.5|411.8|415.7|413.3|415.7|413.3|415.5|411.8|61
1721890980000|2024-07-25 07:03:00||413.4||413.4||413.4||413.4|0
1721890990000|2024-07-25 07:03:10|414|411.8|414|411.8|414|411.8|414|411.8|3300
1721891000000|2024-07-25 07:03:20|413.9|411.2|414|411.2|414|411.2|413.9|411.2|1083
1721891020000|2024-07-25 07:03:40|||||||||335
1721891050000|2024-07-25 07:04:10|||||||||2423
1721891060000|2024-07-25 07:04:20|||||||||629
1721891090000|2024-07-25 07:04:50|412.1|409.1|411.6|408.9|412.1|409.1|411.6|408.9|1444
1721891100000|2024-07-25 07:05:00|411.5|408.4|411.3|408.4|411.5|408.4|411.3|408.4|0
1721891110000|2024-07-25 07:05:10|411.4||411.4||411.4||411.4||0
1721891120000|2024-07-25 07:05:20|411.6||411.6||411.6||411.6||1
1721891140000|2024-07-25 07:05:40||408.5||408.5||408.5||408.5|1000
1721891150000|2024-07-25 07:05:50|411.5|408.6|411.5|408.4|411.5|408.6|411.5|408.4|0
1721891210000|2024-07-25 07:06:50||408.5||408.8||408.9||408.5|0
1721891220000|2024-07-25 07:07:00||408.5||408.4||408.5||408.4|9748
1721891230000|2024-07-25 07:07:10|||||||||261
1721891240000|2024-07-25 07:07:20|411.4||411.5||411.5||411.4||0
1721891290000|2024-07-25 07:08:10|411.4||411.3||411.4||411.3||0
1721891300000|2024-07-25 07:08:20|411.2||411||411.2||411||185
1721891310000|2024-07-25 07:08:30|411.3||411.4||411.4||411.3||3413
1721891320000|2024-07-25 07:08:40|||||||||8
1721891330000|2024-07-25 07:08:50|||||||||498
1721891340000|2024-07-25 07:09:00|411.2||411.1||411.2||411.1||0
1721891370000|2024-07-25 07:09:30|411||410.9||411||410.9||0
1721891390000|2024-07-25 07:09:50|410.8|407.8|409.5|407.8|410.8|407.8|409.4|407.8|1
1721891400000|2024-07-25 07:10:00|409.4||409.3||409.4||409.3||0
1721891410000|2024-07-25 07:10:10|||||||||362
1721891420000|2024-07-25 07:10:20|||||||||277
1721891460000|2024-07-25 07:11:00|409.2||409.2||409.2||409.2||310
1721891480000|2024-07-25 07:11:20|408.6|407.2|408.6|407.2|408.6|407.2|408.6|407.2|709
1721891490000|2024-07-25 07:11:30|408.5||408.5||408.5||408.5||11
1721891500000|2024-07-25 07:11:40|||||||||5502
1721891530000|2024-07-25 07:12:10|||||||||92
1721891540000|2024-07-25 07:12:20|407.8|405.6|406.9|405.6|407.8|405.7|406.9|405.6|1346
1721891550000|2024-07-25 07:12:30|406.8|405.7|406.7|405.6|406.8|405.7|406.7|405.6|845
1721891580000|2024-07-25 07:13:00|406||406.7||406.7||406||283
1721891590000|2024-07-25 07:13:10|||||||||310
1721891600000|2024-07-25 07:13:20|||||||||1657
1721891620000|2024-07-25 07:13:40|||||||||9155
1721891630000|2024-07-25 07:13:50|||||||||975
1721891640000|2024-07-25 07:14:00|||||||||160
1721891650000|2024-07-25 07:14:10|406.3|403.6|405.7|403.7|406.3|403.7|405.7|403.6|14419
1721891660000|2024-07-25 07:14:20|405.6||405.7||405.7||405.6||7310
1721891670000|2024-07-25 07:14:30|405.6||405.6||405.6||405.6||0
1721891690000|2024-07-25 07:14:50|405.2|402.6|405.1|402.6|405.2|402.6|405.1|402.6|484
1721891700000|2024-07-25 07:15:00|||||||||6000
1721891710000|2024-07-25 07:15:10|405|401.8|404.4|401.8|405|401.8|404.4|401.8|1468
1721891720000|2024-07-25 07:15:20|404.1|401.5|404|401.8|404.1|401.8|404|401.5|7376
1721891730000|2024-07-25 07:15:30||401.9||402.2||402.2||401.9|8267
1721891740000|2024-07-25 07:15:40|403.3|401.3|403.3|401.3|403.3|401.3|403.3|401.3|920
1721891750000|2024-07-25 07:15:50|403.1|401.5|403.1|401.5|403.3|401.5|403.1|401.5|1588
1721891760000|2024-07-25 07:16:00||401.4||401.4||401.4||401.4|1792
1721891780000|2024-07-25 07:16:20|||||||||100
1721891790000|2024-07-25 07:16:30|||||||||277
1721891800000|2024-07-25 07:16:40|402.7|401.3|402.3|401.3|402.7|401.3|402.3|401.3|1386
1721891830000|2024-07-25 07:17:10|404.6|402.8|405.6|404.2|405.6|404.2|404.6|402.8|589
1721891860000|2024-07-25 07:17:40|405.5||405.5||405.5||405.5||0
1721891880000|2024-07-25 07:18:00|||||||||600
1721891890000|2024-07-25 07:18:10|406.2|404.9|406.2|404.9|406.2|404.9|406.2|404.9|600
1721891900000|2024-07-25 07:18:20|406.1|404.2|406.1|404.2|406.1|404.2|406.1|404.2|2
1721891920000|2024-07-25 07:18:40|||||||||30
1721891930000|2024-07-25 07:18:50|407|405.2|407|405.2|407|405.2|407|405.2|595
1721891940000|2024-07-25 07:19:00||404.9||405||405||404.9|0
1721891960000|2024-07-25 07:19:20|406.8|405.1|406.8|405|406.8|405.1|406.8|405|311
1721891970000|2024-07-25 07:19:30|406.9||406.9||406.9||406.9||0
1721891980000|2024-07-25 07:19:40|||||||||270
1721892000000|2024-07-25 07:20:00|407||407||407||407||0
1721892020000|2024-07-25 07:20:20|||||||||1224
1721892040000|2024-07-25 07:20:40|406.9||406.7||406.9||406.7||393
1721892100000|2024-07-25 07:21:40|406|404.7|406|404.7|406|404.7|406|404.7|210
1721892110000|2024-07-25 07:21:50|405.9|403.8|405.2|403.8|405.9|403.8|405.2|403.8|1227
1721892120000|2024-07-25 07:22:00|405.4||405.4||405.4||405.4||489
1721892130000|2024-07-25 07:22:10|405.5||405.5||405.5||405.5||0
1721892150000|2024-07-25 07:22:30|406|404.7|406|404.7|406|404.7|406|404.7|293
1721892170000|2024-07-25 07:22:50||404.4||404.7||404.7||404.4|20
1721892180000|2024-07-25 07:23:00|407|404.8|407|405.4|407|405.4|407|404.8|263
1721892210000|2024-07-25 07:23:30|||||||||488
1721892300000|2024-07-25 07:25:00||405.6||405.6||405.6||405.6|2
1721892340000|2024-07-25 07:25:40||405.4||405.8||405.8||405.4|0
1721892380000|2024-07-25 07:26:20|409.9|406|409.8|408|409.9|408|409.8|406|1684
1721892390000|2024-07-25 07:26:30|409.7||409.7||409.7||409.7||0
1721892400000|2024-07-25 07:26:40|409.6|408.2|409.5|408.2|409.6|408.2|409.5|408.2|1000
1721892410000|2024-07-25 07:26:50|409.4|408.6|409.8|408.6|409.8|408.6|409.4|408.6|178
1721892450000|2024-07-25 07:27:30|410.5|408.7|412.2|410.6|412.2|410.6|410.5|408.7|556
1721892460000|2024-07-25 07:27:40|412.1||412.1||412.1||412||256
1721892470000|2024-07-25 07:27:50|415.1|412.3|416|413.9|416|413.9|415.1|412.3|1011
1721892480000|2024-07-25 07:28:00|415.9|412.3|413.5|412.4|415.9|412.9|413.2|412|4400
1721892490000|2024-07-25 07:28:10|413.3|412.1|413.1|411.1|413.5|412.3|412.8|411.1|1241
1721892510000|2024-07-25 07:28:30|413.4|411.2|413.4|411.9|413.4|411.9|413.4|411.2|0
1721892520000|2024-07-25 07:28:40||411.7||411.7||411.7||411.7|0
1721892580000|2024-07-25 07:29:40|415|412|415.1|413.2|415.2|413.5|414.7|412|725
1721892600000|2024-07-25 07:30:00|413.8|412.3|413.2|411.8|413.8|412.3|413.1|411.4|3204
1721892610000|2024-07-25 07:30:10|413.3|411.9|412.8|411.4|413.3|412.5|412.8|411.4|1622
1721892640000|2024-07-25 07:30:40|412.7|410.9|412.3|410.9|412.7|410.9|412.2|410.9|273
1721892650000|2024-07-25 07:30:50||410.8||410.8||410.8||410.8|0
1721892660000|2024-07-25 07:31:00|411.4|410|411.7|410.1|411.7|410.1|411.4|410|2624
1721892670000|2024-07-25 07:31:10|411.4|409.9|411.4|409.8|411.4|409.9|411.4|409.8|1250
1721892710000|2024-07-25 07:31:50|411.7|410.6|411.7|410.4|411.7|410.6|411.7|410.4|204
1721892740000|2024-07-25 07:32:20||410.5||410.4||410.5||410.4|0
1721892790000|2024-07-25 07:33:10||410.5||410.4||410.5||410.4|99
1721892810000|2024-07-25 07:33:30|||||||||366
1721892850000|2024-07-25 07:34:10|||||||||8053
1721892860000|2024-07-25 07:34:20||410.6||410.6||410.6||410.6|25
1721892870000|2024-07-25 07:34:30|||||||||1099
1721892880000|2024-07-25 07:34:40|||||||||1000
1721892890000|2024-07-25 07:34:50|411.6|410.4|411.6|410.4|411.6|410.4|411.3|410.4|214
1721892940000|2024-07-25 07:35:40|411.7||411.7||411.7||411.7||135
1721892960000|2024-07-25 07:36:00||410.5||410.6||410.6||410.5|0
1721892970000|2024-07-25 07:36:10||410.5||410.5||410.5||410.5|436
1721892980000|2024-07-25 07:36:20|411.3||411.3||411.3||411.3||841
1721893030000|2024-07-25 07:37:10|||||||||216
1721893070000|2024-07-25 07:37:50|411|410.6|411.2|410.4|411.2|410.6|411|410.4|375
1721893100000|2024-07-25 07:38:20|411.1|409.8|411.1|409.8|411.1|409.8|411.1|409.8|481
1721893120000|2024-07-25 07:38:40|411||411||411||411||0
1721893140000|2024-07-25 07:39:00|||||||||102
1721893160000|2024-07-25 07:39:20|||||||||2
1721893210000|2024-07-25 07:40:10|410.8||410.8||410.8||410.8||0
1721893230000|2024-07-25 07:40:30|||||||||5282
1721893240000|2024-07-25 07:40:40|410.3|409.3|410.6|409.3|410.6|409.3|410.3|409.3|825
1721893270000|2024-07-25 07:41:10|||||||||1211
1721893280000|2024-07-25 07:41:20|410||410||410||410||196
1721893320000|2024-07-25 07:42:00|||||||||100
1721893360000|2024-07-25 07:42:40||409.4||409.4||409.4||409.4|0
1721893370000|2024-07-25 07:42:50|410.9|410.1|410.4|409.3|410.9|410.1|410.4|409.2|850
1721893390000|2024-07-25 07:43:10|||||||||50
1721893430000|2024-07-25 07:43:50|||||||||25
1721893500000|2024-07-25 07:45:00|410.3|409.6|410.4|409.3|410.8|409.6|410.3|409.3|212
1721893510000|2024-07-25 07:45:10|||||||||482
1721893520000|2024-07-25 07:45:20|410.5||410.5||410.5||410.5||0
1721893530000|2024-07-25 07:45:30|410.4||410.4||410.4||410.4||0
1721893550000|2024-07-25 07:45:50|410.1|408.9|410|408.9|410.1|408.9|410|408.9|788
1721893560000|2024-07-25 07:46:00|409|407.8|408.6|407.6|409|407.8|408.6|407.6|1282
1721893590000|2024-07-25 07:46:30|408.4||408.4||408.4||408.4||37
1721893600000|2024-07-25 07:46:40|408.3||408.3||408.3||408.3||0
1721893690000|2024-07-25 07:48:10|409|408|409|408|409|408|409|408|794
1721893700000|2024-07-25 07:48:20|409.9|408.8|409.8|408.2|409.9|408.8|409.6|408.2|315
1721893740000|2024-07-25 07:49:00||408.3||408.3||408.3||408.3|0
1721893750000|2024-07-25 07:49:10|409.9|408.4|409.7|408.8|409.9|409|409.7|408.4|207
1721893760000|2024-07-25 07:49:20|409.8|408.7|410.1|408.6|410.1|408.7|409.8|408.3|134
1721893770000|2024-07-25 07:49:30|410|408.4|410|408.4|410|408.4|410|408.4|2
1721893780000|2024-07-25 07:49:40||408.3||408.2||408.3||408.2|0
1721893790000|2024-07-25 07:49:50||408.1||408.1||408.1||408.1|0
1721893810000|2024-07-25 07:50:10||408.4||408.4||408.4||408.4|63
1721893830000|2024-07-25 07:50:30||408.5||408.6||408.6||408.5|0
1721893870000|2024-07-25 07:51:10|410.3|409.1|410.4|409.2|410.4|409.2|410.3|409.1|0
1721893890000|2024-07-25 07:51:30|411.5|409.3|411.5|410.4|411.5|410.4|411.5|409.3|134
1721893930000|2024-07-25 07:52:10|||||||||21
1721893940000|2024-07-25 07:52:20|411.3|410.1|411.3|410.1|411.3|410.1|411.3|410.1|2227
1721894010000|2024-07-25 07:53:30|411.4||411.4||411.4||411.4||0
1721894030000|2024-07-25 07:53:50||410.2||410.2||410.2||410.2|0
1721894040000|2024-07-25 07:54:00|||||||||1000
1721894070000|2024-07-25 07:54:30|||||||||66
1721894080000|2024-07-25 07:54:40|411|410.1|411|410.1|411|410.1|411|410.1|323
1721894120000|2024-07-25 07:55:20|411.4||411.4||411.4||411.4||855
1721894180000|2024-07-25 07:56:20|||||||||1749
1721894250000|2024-07-25 07:57:30|||||||||488
1721894260000|2024-07-25 07:57:40|411.5||411.5||411.5||411.5||532
1721894280000|2024-07-25 07:58:00|||||||||95
1721894320000|2024-07-25 07:58:40||410.2||410.2||410.2||410.2|0
1721894350000|2024-07-25 07:59:10|412.2|410.8|412.2|410.8|412.2|410.8|412.2|410.8|329
1721894380000|2024-07-25 07:59:40|||||||||455
1721894400000|2024-07-25 08:00:00|||||||||259
1721894430000|2024-07-25 08:00:30|413.2|411|413.2|411.3|413.2|411.3|413.2|411|73
1721894450000|2024-07-25 08:00:50|412.8|411.5|412.8|411.5|412.8|411.5|412.8|411.5|1000
1721894470000|2024-07-25 08:01:10||411.7||411.7||411.7||411.7|0
1721894530000|2024-07-25 08:02:10|||||||||463
1721894540000|2024-07-25 08:02:20|412.3|411.8|413.2|412.3|413.2|412.3|412.3|411.8|2616
1721894550000|2024-07-25 08:02:30|||||||||19
1721894560000|2024-07-25 08:02:40|412.8||412.8||412.8||412.8||0
1721894600000|2024-07-25 08:03:20|412.7|412.2|412.7|411|412.7|412.2|412.7|411|368
1721894620000|2024-07-25 08:03:40|412.6|410.4|412.1|410.4|412.6|410.4|412.1|410.4|463
1721894660000|2024-07-25 08:04:20|412|410.1|411.7|410.1|412|410.1|411.7|410.1|24
1721894670000|2024-07-25 08:04:30|||||||||45
1721894680000|2024-07-25 08:04:40|411.6||411.6||411.6||411.6||0
1721894700000|2024-07-25 08:05:00|||||||||24
1721894710000|2024-07-25 08:05:10|411.7|410.2|411.7|410.3|411.7|410.3|411.7|410.2|0
1721894720000|2024-07-25 08:05:20||410.2||410.2||410.2||410.2|0
1721894750000|2024-07-25 08:05:50|411.6|410.1|411.5|410.1|411.6|410.1|411.5|410.1|0
1721894790000|2024-07-25 08:06:30|411.4|409.9|410.4|409.3|411.4|409.9|410.4|409.3|18
1721894820000|2024-07-25 08:07:00|||||||||121
1721894830000|2024-07-25 08:07:10|||||||||709
1721894890000|2024-07-25 08:08:10|||||||||24
1721894910000|2024-07-25 08:08:30|||||||||361
1721894920000|2024-07-25 08:08:40|409.8|408|409.8|408|409.8|408|409.8|408|1
1721894940000|2024-07-25 08:09:00||408.1||408.1||408.1||408.1|0
1721894950000|2024-07-25 08:09:10|410.1|408.2|410|408.2|410.1|408.2|410|408.2|55
1721894960000|2024-07-25 08:09:20|409.9||409.9||409.9||409.9||0
1721894980000|2024-07-25 08:09:40|409.8|408.3|409.7|408.2|409.8|408.3|409.7|408.2|2202
1721895010000|2024-07-25 08:10:10|||||||||104
1721895020000|2024-07-25 08:10:20||408.5||408.5||408.5||408.5|0
1721895030000|2024-07-25 08:10:30||408.4||408.4||408.4||408.4|0
1721895050000|2024-07-25 08:10:50|409.5|408|409.5|408|409.5|408|409.5|408|993
1721895070000|2024-07-25 08:11:10|||||||||2
1721895080000|2024-07-25 08:11:20||408.2||408.2||408.2||408.2|344
1721895090000|2024-07-25 08:11:30|409.4|408|409.4|408|409.4|408|409.4|408|0
1721895100000|2024-07-25 08:11:40|409.5|408.3|409.5|408.3|409.5|408.3|409.5|408.3|0
1721895110000|2024-07-25 08:11:50||408||408||408||408|0
1721895140000|2024-07-25 08:12:20|||||||||127
1721895160000|2024-07-25 08:12:40|||||||||1500
1721895170000|2024-07-25 08:12:50|||||||||300
1721895180000|2024-07-25 08:13:00|||||||||241
1721895200000|2024-07-25 08:13:20||408.3||408.3||408.3||408.3|333
1721895230000|2024-07-25 08:13:50|||||||||1
1721895250000|2024-07-25 08:14:10||408.7||408.7||408.7||408.7|64
1721895260000|2024-07-25 08:14:20|409.2|408.3|409.2|408.3|409.2|408.3|409.2|408.3|993
1721895270000|2024-07-25 08:14:30|408.8|408|409.1|408|409.1|408|408.8|408|2004
1721895370000|2024-07-25 08:16:10|||||||||1215
1721895380000|2024-07-25 08:16:20|||||||||246
1721895400000|2024-07-25 08:16:40|||||||||500
1721895550000|2024-07-25 08:19:10||408.1||408.1||408.1||408.1|0
1721895560000|2024-07-25 08:19:20|410.4|408.9|410.1|408.9|410.4|409|410.1|408.9|274
1721895610000|2024-07-25 08:20:10||409||409||409||409|0
1721895630000|2024-07-25 08:20:30|410.4|409.3|410.4|409.3|410.4|409.3|410.4|409.3|397
1721895660000|2024-07-25 08:21:00||409.4||409.4||409.4||409.4|0
1721895740000|2024-07-25 08:22:20||409.5||409.6||409.6||409.5|0
1721895750000|2024-07-25 08:22:30|||||||||727
1721895770000|2024-07-25 08:22:50|||||||||241
1721895780000|2024-07-25 08:23:00|410.9|409.7|410.9|409.8|410.9|409.8|410.9|409.7|354
1721895810000|2024-07-25 08:23:30|412.1|411|412.1|411.1|412.1|411.1|412.1|411|1695
1721895870000|2024-07-25 08:24:30||411.3||411.4||411.4||411.3|345
1721895880000|2024-07-25 08:24:40|412.5|411.7|412.5|411.8|412.5|411.8|412.5|411.7|529
1721895890000|2024-07-25 08:24:50|412.8|412.1|413.2|412.5|413.4|412.5|412.8|412.1|6956
1721895900000|2024-07-25 08:25:00|412.9|412.2|412.8|411.9|412.9|412.2|412.8|411.9|1634
1721895940000|2024-07-25 08:25:40|413.3|412|413.3|412.3|413.3|412.3|413.3|412|533
1721895950000|2024-07-25 08:25:50|||||||||431
1721895970000|2024-07-25 08:26:10|413.4||413.4||413.4||413.4||0
1721895980000|2024-07-25 08:26:20|||||||||310
1721896000000|2024-07-25 08:26:40||412.4||412.8||412.8||412.4|1688
1721896010000|2024-07-25 08:26:50|||||||||721
1721896030000|2024-07-25 08:27:10|414|413|414|413.2|414|413.2|414|413|42
1721896040000|2024-07-25 08:27:20|413.6|413.3|413.9|413.3|413.9|413.3|413.6|413.3|447
1721896090000|2024-07-25 08:28:10|413.6|412.9|413.9|412.9|413.9|412.9|413.6|412.9|469
1721896130000|2024-07-25 08:28:50|413.8|411.8|412.5|411.8|413.8|411.8|412.5|411.8|1114
1721896140000|2024-07-25 08:29:00|412.7||412.7||412.7||412.7||0
1721896150000|2024-07-25 08:29:10||411.9||411.9||411.9||411.9|15
1721896160000|2024-07-25 08:29:20|||||||||1451
1721896170000|2024-07-25 08:29:30|412.6|411.8|412.6|411.8|412.6|411.8|412.6|411.8|386
1721896180000|2024-07-25 08:29:40|412.7|411.9|412.7|411.9|412.7|411.9|412.7|411.9|0
1721896300000|2024-07-25 08:31:40|412.6||412.6||412.6||412.6||0
1721896310000|2024-07-25 08:31:50|412.4|411.3|412.2|411.3|412.4|411.3|412.2|411.3|2209
1721896320000|2024-07-25 08:32:00||411.4||411.4||411.4||411.4|0
1721896330000|2024-07-25 08:32:10|||||||||5000
1721896410000|2024-07-25 08:33:30||411.5||411.5||411.5||411.5|0
1721896420000|2024-07-25 08:33:40|||||||||486
1721896430000|2024-07-25 08:33:50|412.6|411.7|412.6|411.9|412.6|411.9|412.6|411.7|676
1721896460000|2024-07-25 08:34:20|||||||||1791
1721896470000|2024-07-25 08:34:30|413.1|412.1|413.1|412|413.1|412.1|413.1|412|988
1721896480000|2024-07-25 08:34:40||411.9||411.9||411.9||411.9|0
1721896490000|2024-07-25 08:34:50||412||412.1||412.1||412|823
1721896510000|2024-07-25 08:35:10|||||||||2
1721896530000|2024-07-25 08:35:30||412||412||412||412|0
1721896580000|2024-07-25 08:36:20|413||413||413||413||310
1721896610000|2024-07-25 08:36:50|413.1||413.1||413.1||413.1||0
1721896620000|2024-07-25 08:37:00||412.1||412.1||412.1||412.1|0
1721896630000|2024-07-25 08:37:10|||||||||2
1721896660000|2024-07-25 08:37:40|||||||||461
1721896740000|2024-07-25 08:39:00|413.9|412.9|413.9|412.9|413.9|412.9|413.9|412.9|1080
1721896750000|2024-07-25 08:39:10||413||413||413||413|310
1721896760000|2024-07-25 08:39:20|||||||||1
1721896800000|2024-07-25 08:40:00||413.1||413.1||413.1||413.1|0
1721896830000|2024-07-25 08:40:30||413.2||413.2||413.2||413.2|14
1721896840000|2024-07-25 08:40:40|||||||||10000
1721896860000|2024-07-25 08:41:00|||||||||22
1721896870000|2024-07-25 08:41:10|||||||||672
1721896910000|2024-07-25 08:41:50||413.3||413.4||413.4||413.3|0
1721896920000|2024-07-25 08:42:00|414.5|413.5|414.7|413.5|414.7|413.5|414.5|413.5|508
1721896930000|2024-07-25 08:42:10||413.6||413.7||413.7||413.6|0
1721896980000|2024-07-25 08:43:00|415|413.8|415.1|414|415.1|414|415|413.8|13404
1721896990000|2024-07-25 08:43:10||413.9||413.9||413.9||413.9|71
1721897030000|2024-07-25 08:43:50|414.3|413.3|414.3|413.3|414.3|413.3|414.3|413.3|12
1721897040000|2024-07-25 08:44:00|||||||||571
1721897050000|2024-07-25 08:44:10|413.6|412.7|413.6|412.7|413.6|412.7|413.6|412.7|131
1721897060000|2024-07-25 08:44:20|412.7|412.8|413.1|411.8|413.1|412.8|412.7|411.8|114
1721897070000|2024-07-25 08:44:30||411.5||411.5||411.6||411.5|0
1721897080000|2024-07-25 08:44:40||411.6||411.6||411.6||411.6|3410
1721897130000|2024-07-25 08:45:30|412.9||412.8||412.9||412.8||239
1721897160000|2024-07-25 08:46:00|412.7|410.8|411.8|410.8|412.7|410.8|411.8|410.8|223
1721897170000|2024-07-25 08:46:10||410.9||410.9||410.9||410.9|0
1721897180000|2024-07-25 08:46:20|411.7|410.6|411.5|410.6|411.7|410.6|411.5|410.6|1184
1721897190000|2024-07-25 08:46:30|411.9|411.1|411.9|411.1|411.9|411.1|411.9|411.1|2882
1721897220000|2024-07-25 08:47:00||411.2||411.1||411.2||411.1|0
1721897250000|2024-07-25 08:47:30||411.2||411.2||411.2||411.2|0
1721897270000|2024-07-25 08:47:50||411.1||411.1||411.2||411.1|46
1721897290000|2024-07-25 08:48:10|412.2|411.5|412.2|411.4|412.2|411.5|412.2|411.4|2479
1721897300000|2024-07-25 08:48:20||411.5||411.5||411.5||411.5|0
1721897310000|2024-07-25 08:48:30||411.3||411.4||411.4||411.3|0
1721897340000|2024-07-25 08:49:00|||||||||19
1721897390000|2024-07-25 08:49:50|412.8|411.7|412.8|412|412.8|412|412.8|411.7|402
1721897430000|2024-07-25 08:50:30|413.1|412.1|413.1|412.1|413.1|412.1|413.1|412.1|518
1721897450000|2024-07-25 08:50:50||412.2||412.3||412.3||412.2|105
1721897460000|2024-07-25 08:51:00|413|412.2|413|412.2|413|412.2|413|412.2|234
1721897510000|2024-07-25 08:51:50|||||||||50
1721897520000|2024-07-25 08:52:00|||||||||259
1721897580000|2024-07-25 08:53:00||412.4||412.5||412.5||412.4|0
1721897640000|2024-07-25 08:54:00|||||||||969
1721897710000|2024-07-25 08:55:10|||||||||600
1721897860000|2024-07-25 08:57:40|||||||||7
1721897900000|2024-07-25 08:58:20|||||||||121
1721897930000|2024-07-25 08:58:50|412.9||412.9||412.9||412.9||184
1721897940000|2024-07-25 08:59:00|||||||||486
1721897960000|2024-07-25 08:59:20|413.3|412.7|413.3|412.6|413.3|412.7|413.3|412.6|923
1721898030000|2024-07-25 09:00:30||412.7||412.7||412.7||412.7|24
1721898040000|2024-07-25 09:00:40|||||||||1
1721898050000|2024-07-25 09:00:50|||||||||479
1721898060000|2024-07-25 09:01:00|||||||||18
1721898080000|2024-07-25 09:01:20|||||||||99
1721898110000|2024-07-25 09:01:50|414.1|413|414.1|412.9|414.1|413|414.1|412.8|270
1721898120000|2024-07-25 09:02:00|||||||||183
1721898130000|2024-07-25 09:02:10|||||||||1
1721898200000|2024-07-25 09:03:20|||||||||4593
1721898210000|2024-07-25 09:03:30|413.9|412.8|413.8|412.8|413.9|412.8|413.8|412.8|260
1721898220000|2024-07-25 09:03:40||412.7||412.7||412.7||412.7|0
1721898240000|2024-07-25 09:04:00|||||||||5
1721898250000|2024-07-25 09:04:10|||||||||8
1721898270000|2024-07-25 09:04:30|413.6||413.8||413.8||413.6||0
1721898290000|2024-07-25 09:04:50|413.7||413.7||413.7||413.7||0
1721898300000|2024-07-25 09:05:00|||||||||29
1721898350000|2024-07-25 09:05:50||412.6||412.6||412.6||412.6|19
1721898360000|2024-07-25 09:06:00|||||||||62
1721898370000|2024-07-25 09:06:10|414.9|413.4|414.9|413.4|414.9|413.4|414.9|413.4|443
1721898380000|2024-07-25 09:06:20|415.1|413.5|415.1|413.5|415.1|413.5|415.1|413.5|0
1721898420000|2024-07-25 09:07:00|415.6|413.6|415.6|414.3|415.6|414.3|415.6|413.6|2561
1721898430000|2024-07-25 09:07:10||414.5||414.5||414.5||414.5|0
1721898440000|2024-07-25 09:07:20|||||||||118
1721898450000|2024-07-25 09:07:30|||||||||2823
1721898480000|2024-07-25 09:08:00||414.6||414.6||414.6||414.6|0
1721898490000|2024-07-25 09:08:10|415.5|414.7|415.6|414.7|415.6|414.8|415.5|414.7|1729
1721898500000|2024-07-25 09:08:20||414.8||414.8||414.8||414.8|0
1721898510000|2024-07-25 09:08:30||414.7||414.7||414.7||414.7|1277
1721898620000|2024-07-25 09:10:20|||||||||200
1721898670000|2024-07-25 09:11:10|||||||||477
1721898700000|2024-07-25 09:11:40|||||||||62
1721898750000|2024-07-25 09:12:30|415.5|414.2|414.8|414.2|415.5|414.2|414.8|414.2|223
1721898760000|2024-07-25 09:12:40|414.7|413.8|414.7|413.8|414.7|413.8|414.7|413.8|184
1721898770000|2024-07-25 09:12:50|414.8|413.9|414.8|413.9|414.8|413.9|414.8|413.9|219
1721898780000|2024-07-25 09:13:00|414|413|414.1|413|414.1|413|414|413|52
1721898790000|2024-07-25 09:13:10|414||414.1||414.1||414||0
1721898800000|2024-07-25 09:13:20|414||414||414||414||0
1721898810000|2024-07-25 09:13:30|413.8||413.7||413.8||413.7||0
1721898890000|2024-07-25 09:14:50|413|411.7|413|411.7|413|411.7|413|411.7|518
1721898900000|2024-07-25 09:15:00|412.8|412.2|412.8|412.2|412.8|412.2|412.8|412.2|0
1721898910000|2024-07-25 09:15:10|||||||||878
1721898950000|2024-07-25 09:15:50|||||||||9
1721898990000|2024-07-25 09:16:30|412.7|411.1|412.5|411.2|412.7|411.2|412.5|411.1|14
1721899030000|2024-07-25 09:17:10|||||||||500
1721899100000|2024-07-25 09:18:20|413.2|412|413.2|412|413.2|412|413.2|412|354
1721899190000|2024-07-25 09:19:50||411.9||412||412||411.7|0
1721899250000|2024-07-25 09:20:50|||||||||350
1721899260000|2024-07-25 09:21:00|413.1|412.5|413.6|412.5|413.6|412.6|413.1|412.5|4
1721899270000|2024-07-25 09:21:10|414|412.6|414.2|413|414.2|413|414|412.6|647
1721899320000|2024-07-25 09:22:00|414.1|412.6|414.1|412.6|414.1|412.6|414.1|412.6|218
1721899330000|2024-07-25 09:22:10|||||||||237
1721899360000|2024-07-25 09:22:40||413||413||413||413|0
1721899430000|2024-07-25 09:23:50||412.8||412.8||412.8||412.8|0
1721899450000|2024-07-25 09:24:10||412.7||412.7||412.7||412.7|0
1721899470000|2024-07-25 09:24:30|||||||||20
1721899500000|2024-07-25 09:25:00||413||413||413||413|0
1721899510000|2024-07-25 09:25:10|414.2||414.2||414.2||414.2||0
1721899560000|2024-07-25 09:26:00|||||||||120
1721899580000|2024-07-25 09:26:20|||||||||243
1721899630000|2024-07-25 09:27:10|414.1|412.7|413.8|412.7|414.1|412.7|413.8|412.7|310
1721899640000|2024-07-25 09:27:20||413||413||413||413|0
1721899670000|2024-07-25 09:27:50|||||||||15
1721899700000|2024-07-25 09:28:20|414.2|413.2|414.2|413.2|414.2|413.2|414.2|413.2|819
1721899770000|2024-07-25 09:29:30|||||||||2
1721899820000|2024-07-25 09:30:20|414.8|413.6|414.7|413.6|414.9|413.7|414.7|413.6|2266
1721899840000|2024-07-25 09:30:40|||||||||114
1721899890000|2024-07-25 09:31:30|414.9||414.9||414.9||414.9||0
1721899950000|2024-07-25 09:32:30|||||||||364
1721900100000|2024-07-25 09:35:00|||||||||1006
1721900120000|2024-07-25 09:35:20|||||||||239
1721900140000|2024-07-25 09:35:40|414.8|413.7|414.6|413.7|414.8|413.8|414.6|413.7|1189
1721900160000|2024-07-25 09:36:00|414.7||414.7||414.7||414.7||0
1721900190000|2024-07-25 09:36:30||413.6||413.6||413.6||413.6|274
1721900200000|2024-07-25 09:36:40|414.8|413.7|414.9|413.7|414.9|413.7|414.8|413.7|372
1721900340000|2024-07-25 09:39:00|||||||||2
1721900360000|2024-07-25 09:39:20|414.8|413.6|414.6|413.3|414.8|413.6|414.6|413.3|422
1721900370000|2024-07-25 09:39:30|414.2|413.2|413.7|412.9|414.2|413.2|413.7|412.9|1075
1721900380000|2024-07-25 09:39:40||412.4||412.4||412.4||412.4|0
1721900470000|2024-07-25 09:41:10||413||413||413||413|0
1721900480000|2024-07-25 09:41:20|||||||||25
1721900490000|2024-07-25 09:41:30|413.9|413.1|413.9|413.3|413.9|413.3|413.9|413.1|884
1721900500000|2024-07-25 09:41:40||413.1||413.1||413.1||413.1|0
1721900540000|2024-07-25 09:42:20||413||412.6||413||412.6|0
1721900570000|2024-07-25 09:42:50|413.8|412.7|413.9|412.7|413.9|412.7|413.8|412.7|0
1721900580000|2024-07-25 09:43:00||413||413||413||413|727
1721900610000|2024-07-25 09:43:30||413.1||413.1||413.1||413.1|0
1721900670000|2024-07-25 09:44:30|||||||||86
1721900740000|2024-07-25 09:45:40|||||||||157
1721900820000|2024-07-25 09:47:00|413.8|412.5|412.9|412.5|413.8|412.5|412.9|412.5|355
1721900830000|2024-07-25 09:47:10|412.8|411.5|412.7|411.5|412.8|411.5|412.7|411.5|37
1721900850000|2024-07-25 09:47:30|412.5||412.5||412.5||412.5||0
1721900930000|2024-07-25 09:48:50|413.2|412.2|413.5|412.5|413.5|412.5|413.2|412.2|1686
1721900950000|2024-07-25 09:49:10|||||||||1693
1721901000000|2024-07-25 09:50:00|||||||||60
1721901010000|2024-07-25 09:50:10|||||||||121
1721901070000|2024-07-25 09:51:10|413.9|412.6|413.9|413|413.9|413|413.9|412.6|172
1721901180000|2024-07-25 09:53:00|||||||||6
1721901290000|2024-07-25 09:54:50|||||||||150
1721901300000|2024-07-25 09:55:00|413.3|412.4|413.3|412.4|413.3|412.4|413.3|412.4|472
1721901380000|2024-07-25 09:56:20|413.2||413.2||413.2||413.2||0
1721901440000|2024-07-25 09:57:20|413.7|412.5|413.7|412.5|413.7|412.5|413.7|412.5|863
1721901450000|2024-07-25 09:57:30||412.6||412.6||412.6||412.6|159
1721901470000|2024-07-25 09:57:50||412.7||412.7||412.7||412.7|0
1721901510000|2024-07-25 09:58:30|413.9|412.8|413.9|412.9|413.9|412.9|413.9|412.8|16
1721901570000|2024-07-25 09:59:30||412.6||412.7||412.7||412.6|1
1721901590000|2024-07-25 09:59:50|413.8||413.8||413.8||413.8||0
1721901600000|2024-07-25 10:00:00|413.9||413.9||413.9||413.9||0
1721901630000|2024-07-25 10:00:30|||||||||2
1721901670000|2024-07-25 10:01:10|||||||||98
1721901770000|2024-07-25 10:02:50|413.7||413.7||413.7||413.7||10
1721901780000|2024-07-25 10:03:00|||||||||200
1721901790000|2024-07-25 10:03:10||412.8||412.8||412.8||412.8|919
1721901800000|2024-07-25 10:03:20||412.7||412.7||412.7||412.7|0
1721901820000|2024-07-25 10:03:40|||||||||50
1721901880000|2024-07-25 10:04:40|||||||||400
1721901950000|2024-07-25 10:05:50|||||||||10
1721901960000|2024-07-25 10:06:00|||||||||627
1721902000000|2024-07-25 10:06:40|413.6||413.6||413.6||413.6||0
1721902030000|2024-07-25 10:07:10|413.9|413.2|413.9|413.2|413.9|413.2|413.9|413.2|371
1721902070000|2024-07-25 10:07:50|||||||||1224
1721902110000|2024-07-25 10:08:30|||||||||10
1721902130000|2024-07-25 10:08:50|||||||||128
1721902140000|2024-07-25 10:09:00|414.8|413.8|414.8|413.8|414.8|413.8|414.8|413.8|334
1721902150000|2024-07-25 10:09:10|414|413.9|414.1|413.2|414.1|413.9|414|413.2|83
1721902200000|2024-07-25 10:10:00|414||414||414||414||27
1721902210000|2024-07-25 10:10:10|414.1||414.1||414.1||414.1||0
1721902280000|2024-07-25 10:11:20|||||||||654
1721902330000|2024-07-25 10:12:10|414|413|413.8|413|414|413|413.8|413|121
1721902360000|2024-07-25 10:12:40||413.1||413||413.1||413|349
1721902380000|2024-07-25 10:13:00|||||||||180
1721902390000|2024-07-25 10:13:10|||||||||33131
1721902400000|2024-07-25 10:13:20|412.9|411.7|412.7|411.7|412.9|411.7|412.7|411.7|801
1721902410000|2024-07-25 10:13:30||411.5||411.5||411.5||411.5|6
1721902420000|2024-07-25 10:13:40|||||||||203
1721902470000|2024-07-25 10:14:30|412.6|411.6|412.7|411.6|412.7|411.6|412.6|411.6|1064
1721902490000|2024-07-25 10:14:50|||||||||649
1721902600000|2024-07-25 10:16:40|||||||||29
1721902610000|2024-07-25 10:16:50|||||||||189
1721902750000|2024-07-25 10:19:10|||||||||746
1721902770000|2024-07-25 10:19:30|||||||||240
1721902830000|2024-07-25 10:20:30|412.6|412|412.7|411.9|413|412|412.6|411.6|667
1721902840000|2024-07-25 10:20:40||411.8||411.8||411.8||411.8|0
1721902870000|2024-07-25 10:21:10|413|411.9|413|412.2|413|412.4|413|411.9|532
1721902880000|2024-07-25 10:21:20||412.1||412||412.1||412|0
1721902900000|2024-07-25 10:21:40|412.7|411.9|412|411|412.7|411.9|412|411|3169
1721902910000|2024-07-25 10:21:50|411.4|410.1|410.8|409.5|411.4|410.1|410.8|409.4|1150
1721903150000|2024-07-25 10:25:50|||||||||9
1721903180000|2024-07-25 10:26:20|||||||||4
1721903190000|2024-07-25 10:26:30|||||||||19
1721903250000|2024-07-25 10:27:30||409.6||409.6||409.6||409.6|0
1721903260000|2024-07-25 10:27:40|||||||||50
1721903270000|2024-07-25 10:27:50|||||||||632
1721903300000|2024-07-25 10:28:20|||||||||79
1721903410000|2024-07-25 10:30:10||409.7||409.8||409.8||409.7|487
1721903430000|2024-07-25 10:30:30|411.4|409.9|411.4|410.5|411.4|410.5|411.4|409.9|189
1721903460000|2024-07-25 10:31:00|||||||||337
1721903520000|2024-07-25 10:32:00|411.8|410.7|411.7|410.6|411.8|410.7|411.7|410.6|302
1721903530000|2024-07-25 10:32:10|||||||||263
1721903550000|2024-07-25 10:32:30|411.6|410.3|411|410.3|411.6|410.3|411|410.3|409
1721903650000|2024-07-25 10:34:10|410.9|409.2|410.7|409.2|410.9|409.2|410.7|409.2|5261
1721903670000|2024-07-25 10:34:30|410.4||410.4||410.4||410.4||0
1721903690000|2024-07-25 10:34:50|410.3||410.3||410.3||410.3||385
1721903760000|2024-07-25 10:36:00|410.2||410||410.2||410||1769
1721903770000|2024-07-25 10:36:10|409.9||409.9||409.9||409.9||3
1721904040000|2024-07-25 10:40:40|||||||||361
1721904060000|2024-07-25 10:41:00|409.8||409.8||409.8||409.8||3
1721904070000|2024-07-25 10:41:10|409.9||409.9||409.9||409.9||10
1721904080000|2024-07-25 10:41:20|||||||||23
1721904260000|2024-07-25 10:44:20|||||||||328
1721904280000|2024-07-25 10:44:40|407.5|407.1|407.7|406.9|408|407.4|407.5|406.4|3507
1721904300000|2024-07-25 10:45:00|407.8|407.1|407.8|407|407.8|407.1|407.8|407|504
1721904310000|2024-07-25 10:45:10|407.4|406.9|407.8|407|407.8|407|407.4|406.9|4128
1721904340000|2024-07-25 10:45:40|407.7|407.4|408.2|407.4|408.2|407.4|407.7|407.4|325
1721904370000|2024-07-25 10:46:10|408||408||408||408||0
1721904400000|2024-07-25 10:46:40|407.9|406.9|408|407.3|408|407.3|407.9|406.9|139
1721904450000|2024-07-25 10:47:30|||||||||127
1721904540000|2024-07-25 10:49:00|||||||||614
1721904560000|2024-07-25 10:49:20|||||||||183
1721904590000|2024-07-25 10:49:50||407.5||407.5||407.5||407.5|291
1721904600000|2024-07-25 10:50:00|409.2|407.7|409.2|407.7|409.2|407.7|409.2|407.7|58
1721904630000|2024-07-25 10:50:30|||||||||94
1721904680000|2024-07-25 10:51:20||407.8||407.8||407.8||407.8|60
1721904690000|2024-07-25 10:51:30|409.4|407.9|409.4|408.1|409.4|408.1|409.4|407.9|0
1721904710000|2024-07-25 10:51:50|||||||||220
1721904720000|2024-07-25 10:52:00||408.2||408.2||408.2||408.2|10
1721904770000|2024-07-25 10:52:50|||||||||600
1721904790000|2024-07-25 10:53:10|409.8|408.9|409.8|408.9|409.8|408.9|409.8|408.9|308
1721904800000|2024-07-25 10:53:20|410|409.2|410|409.2|410|409.2|410|409.2|356
1721904820000|2024-07-25 10:53:40||409.3||409.3||409.3||409.3|252
1721904860000|2024-07-25 10:54:20|409.8||409.8||409.8||409.8||251
1721904880000|2024-07-25 10:54:40||409.2||409.2||409.2||409.2|862
1721904890000|2024-07-25 10:54:50|410|409.4|410.3|409.5|410.3|409.5|410|409.4|804
1721904900000|2024-07-25 10:55:00|410.8|409.9|410.3|409.9|410.8|409.9|410.3|409.9|1093
1721904910000|2024-07-25 10:55:10||409.8||409.8||409.8||409.8|316
1721904920000|2024-07-25 10:55:20|||||||||10
1721904930000|2024-07-25 10:55:30|410.8||410.8||410.8||410.8||0
1721904940000|2024-07-25 10:55:40|410.7||410.7||410.7||410.7||2
1721904970000|2024-07-25 10:56:10|410.8||410.8||410.8||410.8||0
1721905000000|2024-07-25 10:56:40|410.7||410.7||410.7||410.7||1040
1721905090000|2024-07-25 10:58:10|||||||||2
1721905210000|2024-07-25 11:00:10|||||||||2423
1721905410000|2024-07-25 11:03:30|||||||||6
1721905670000|2024-07-25 11:07:50|||||||||354
1721905690000|2024-07-25 11:08:10|410.4|409.5|410.4|409.5|410.4|409.5|410.4|409.5|640
1721905700000|2024-07-25 11:08:20||409.4||409.4||409.4||409.4|8
1721905720000|2024-07-25 11:08:40|||||||||11
1721905750000|2024-07-25 11:09:10|||||||||194
1721905780000|2024-07-25 11:09:40||409.3||409.3||409.3||409.3|36
1721905910000|2024-07-25 11:11:50||409.4||409.4||409.4||409.4|27
1721906040000|2024-07-25 11:14:00||409.5||409.5||409.5||409.5|4
1721906050000|2024-07-25 11:14:10|||||||||362
1721906100000|2024-07-25 11:15:00|||||||||78
1721906120000|2024-07-25 11:15:20|410.3||410.3||410.3||410.3||215
1721906140000|2024-07-25 11:15:40|410.4||410.4||410.4||410.4||0
1721906160000|2024-07-25 11:16:00|||||||||1331
1721906180000|2024-07-25 11:16:20|||||||||3
1721906250000|2024-07-25 11:17:30|||||||||7
1721906390000|2024-07-25 11:19:50|410.7|409.6|410.7|410.3|410.7|410.3|410.7|409.6|584
1721906400000|2024-07-25 11:20:00|410.6|410|410.7|410|410.7|410|410.6|410|127
1721906420000|2024-07-25 11:20:20|410.8|410.2|410.7|410.1|410.8|410.2|410.7|410|186
1721906430000|2024-07-25 11:20:30||410.3||410.3||410.3||410.3|0
1721906540000|2024-07-25 11:22:20|410.5|410.1|410.5|410.1|410.5|410.1|410.5|410.1|48
1721906570000|2024-07-25 11:22:50|410.4|410|410.3|409.8|410.4|410|410.3|409.8|1032
1721906580000|2024-07-25 11:23:00|410.2|409.7|410.1|409.7|410.2|409.7|410.1|409.7|6
1721906730000|2024-07-25 11:25:30|409.9|409.6|410.4|409.8|410.4|409.8|409.9|409.6|1246
1721906750000|2024-07-25 11:25:50|||||||||856
1721906760000|2024-07-25 11:26:00||409.7||409.6||409.7||409.6|11
1721906850000|2024-07-25 11:27:30|410.3|409.4|409.9|409.2|410.3|409.4|409.9|409.2|606
1721906880000|2024-07-25 11:28:00|410||410||410||410||0
1721907000000|2024-07-25 11:30:00||409.3||409.3||409.3||409.3|4
1721907010000|2024-07-25 11:30:10||409.2||409.2||409.2||409.2|0
1721907130000|2024-07-25 11:32:10|||||||||604
1721907160000|2024-07-25 11:32:40|||||||||1220
1721907390000|2024-07-25 11:36:30|410.5|409.7|410.5|409.7|410.5|409.7|410.5|409.7|423
1721907430000|2024-07-25 11:37:10|410||410||410||410||0
1721907450000|2024-07-25 11:37:30||409.6||409.6||409.6||409.6|479
1721907470000|2024-07-25 11:37:50|||||||||112
1721907580000|2024-07-25 11:39:40|409.9|409.7|410.5|409.8|410.5|409.8|409.9|409.7|88
1721907590000|2024-07-25 11:39:50||409.7||409.6||409.7||409.6|29
1721907640000|2024-07-25 11:40:40|410.3||410.3||410.3||410.3||0
1721907650000|2024-07-25 11:40:50||409.7||409.7||409.7||409.7|2
1721907660000|2024-07-25 11:41:00|410.5||410.5||410.5||410.5||0
1721907750000|2024-07-25 11:42:30|410.8|409.9|410.8|410.1|410.8|410.1|410.8|409.9|15306
1721907810000|2024-07-25 11:43:30|410.7|410.2|410.7|410|410.7|410.2|410.7|410|1986
1721907870000|2024-07-25 11:44:30|||||||||410
1721907950000|2024-07-25 11:45:50|410.6|409.6|410.1|409.4|410.6|409.6|410|409.4|1176
1721907960000|2024-07-25 11:46:00||409.3||409.3||409.3||409.3|320
1721908010000|2024-07-25 11:46:50|||||||||58
1721908050000|2024-07-25 11:47:30|410.2||410.1||410.2||410.1||4
1721908070000|2024-07-25 11:47:50|409.8|409.1|409.5|408.7|409.8|409.1|409.5|408.7|754
1721908090000|2024-07-25 11:48:10|409.6||409.6||409.6||409.6||0
1721908120000|2024-07-25 11:48:40|410|408.8|410|409.1|410|409.1|410|408.8|78
1721908130000|2024-07-25 11:48:50|410.2|409.5|410.2|409.5|410.2|409.5|410.2|409.5|607
1721908280000|2024-07-25 11:51:20|410|409.3|410.1|409.3|410.1|409.3|410|409.3|131
1721908290000|2024-07-25 11:51:30|||||||||4
1721908310000|2024-07-25 11:51:50||409.4||409.3||409.4||409.3|0
1721908360000|2024-07-25 11:52:40|||||||||242
1721908430000|2024-07-25 11:53:50||409.4||409.4||409.4||409.4|0
1721908600000|2024-07-25 11:56:40|||||||||50
1721908610000|2024-07-25 11:56:50||409.8||409.8||409.8||409.8|567
1721908670000|2024-07-25 11:57:50|410.2|409.9|410.2|409.9|410.2|409.9|410.2|409.9|383
1721908680000|2024-07-25 11:58:00|410.7|410.1|410.7|410.1|410.7|410.1|410.7|410.1|125
1721908700000|2024-07-25 11:58:20|||||||||50
1721908770000|2024-07-25 11:59:30|||||||||90
1721908780000|2024-07-25 11:59:40||410||410||410||410|58
1721908820000|2024-07-25 12:00:20|||||||||74
1721908900000|2024-07-25 12:01:40|411.2|410.5|411.2|410.5|411.2|410.5|411.2|410.5|497
1721908910000|2024-07-25 12:01:50|412.3|411.1|412.4|411.4|412.6|411.4|412.3|411.1|880
1721908950000|2024-07-25 12:02:30|412.2||412.2||412.2||412.2||275
1721908990000|2024-07-25 12:03:10|412.5|411.6|412.5|411.6|412.5|411.6|412.5|411.6|470
1721909040000|2024-07-25 12:04:00|413|412|412.9|412|413|412|412.9|412|920
1721909100000|2024-07-25 12:05:00|412.5|411.7|412.5|411.7|412.5|411.7|412.5|411.7|684
1721909130000|2024-07-25 12:05:30|||||||||629
1721909220000|2024-07-25 12:07:00|||||||||1000
1721909320000|2024-07-25 12:08:40|412.4||412.4||412.4||412.4||0
1721909330000|2024-07-25 12:08:50|||||||||450
1721909340000|2024-07-25 12:09:00|412.3||412.3||412.3||412.3||21
1721909350000|2024-07-25 12:09:10|||||||||1
1721909370000|2024-07-25 12:09:30||411.6||411.6||411.6||411.6|523
1721909380000|2024-07-25 12:09:40|412.4||412.4||412.4||412.4||0
1721909680000|2024-07-25 12:14:40|412.8|411.9|412.7|412.1|412.8|412.1|412.7|411.9|533
1721909730000|2024-07-25 12:15:30|412.6||412.6||412.6||412.6||629
1721909750000|2024-07-25 12:15:50|412.4|411.6|412.4|411.6|412.4|411.6|412.4|411.6|114
1721909760000|2024-07-25 12:16:00|412.3||412.3||412.3||412.3||0
1721909800000|2024-07-25 12:16:40|412.6|411.9|412.6|411.9|412.6|411.9|412.6|411.9|583
1721909820000|2024-07-25 12:17:00||411.8||411.7||411.8||411.7|0
1721909850000|2024-07-25 12:17:30|||||||||100
1721909910000|2024-07-25 12:18:30|||||||||1921
1721909930000|2024-07-25 12:18:50||411.6||411.6||411.6||411.6|0
1721909940000|2024-07-25 12:19:00|412.5||412.5||412.5||412.5||0
1721909950000|2024-07-25 12:19:10|412.4|411.4|412|411.4|412.4|411.4|412|411.4|543
1721910000000|2024-07-25 12:20:00|411.9|411.3|411.9|411.3|411.9|411.3|411.9|411.3|207
1721910050000|2024-07-25 12:20:50|||||||||20
1721910210000|2024-07-25 12:23:30|||||||||1
1721910230000|2024-07-25 12:23:50|411.8||411.9||411.9||411.8||439
1721910280000|2024-07-25 12:24:40|||||||||12
1721910350000|2024-07-25 12:25:50||411.2||411.2||411.2||411.2|242
1721910570000|2024-07-25 12:29:30|412.4|411.3|412.8|411.6|412.8|411.6|412.4|411.3|2176
1721910610000|2024-07-25 12:30:10|||||||||393
1721910620000|2024-07-25 12:30:20||411.7||411.7||411.7||411.7|1
1721910630000|2024-07-25 12:30:30|||||||||2203
1721910730000|2024-07-25 12:32:10|413.2|412.2|412.7|411.8|413.2|412.2|412.7|411.8|733
1721910740000|2024-07-25 12:32:20||411.7||411.7||411.7||411.7|0
1721910750000|2024-07-25 12:32:30|||||||||23
1721910790000|2024-07-25 12:33:10|412.6||412.6||412.6||412.6||1410
1721910810000|2024-07-25 12:33:30|412.2|411.1|412.4|411.1|412.4|411.1|412.2|411.1|229
1721910900000|2024-07-25 12:35:00|412.3||412.3||412.3||412.3||0
1721910910000|2024-07-25 12:35:10||411.2||411.1||411.2||411.1|0
1721910920000|2024-07-25 12:35:20||411.2||411.2||411.2||411.2|0
1721910950000|2024-07-25 12:35:50||411.1||411.1||411.1||411.1|0
1721910980000|2024-07-25 12:36:20|||||||||216
1721910990000|2024-07-25 12:36:30|411.7|411.2|412.2|411.2|412.2|411.3|411.7|411.2|118
1721911030000|2024-07-25 12:37:10||411.3||411.3||411.3||411.3|0
1721911040000|2024-07-25 12:37:20|||||||||4000
1721911050000|2024-07-25 12:37:30||411.7||411.7||411.7||411.7|0
1721911090000|2024-07-25 12:38:10|412.8|411.8|412.8|411.9|412.8|411.9|412.8|411.8|96
1721911170000|2024-07-25 12:39:30||411.7||411.7||411.7||411.7|27252
1721911180000|2024-07-25 12:39:40||411.8||411.8||411.8||411.8|0
1721911190000|2024-07-25 12:39:50|413.1|412.3|413.1|412.3|413.1|412.3|413.1|412.3|730
1721911200000|2024-07-25 12:40:00|413.3|412.5|415.1|413.7|415.1|413.7|413.3|412.5|1343
1721911210000|2024-07-25 12:40:10|415.2|413.8|415.2|413.8|415.2|413.8|415.2|413.8|0
1721911220000|2024-07-25 12:40:20|415.4|413.9|415.4|413.9|415.4|413.9|415.4|413.9|0
1721911230000|2024-07-25 12:40:30||414||414||414||414|0
1721911250000|2024-07-25 12:40:50|||||||||32406
1721911260000|2024-07-25 12:41:00|415.2|414.1|415.2|414.1|415.2|414.1|415.2|414.1|2375
1721911270000|2024-07-25 12:41:10|414.8|414.3|414.5|413.7|414.8|414.4|414.5|413.7|2010
1721911280000|2024-07-25 12:41:20|414|413.5|413.9|413.2|414|413.5|413.8|413.2|400
1721911320000|2024-07-25 12:42:00||412.7||412.7||412.7||412.7|0
1721911330000|2024-07-25 12:42:10|413.8|413.2|413.9|413.2|413.9|413.2|413.8|413.2|4956
1721911380000|2024-07-25 12:43:00|||||||||19
1721911440000|2024-07-25 12:44:00|413.5|413.3|413.5|413.3|413.5|413.3|413.5|413.3|2002
1721911450000|2024-07-25 12:44:10|413.9|413.4|414|413.3|414.3|413.6|413.9|413.3|748
1721911480000|2024-07-25 12:44:40|||||||||3
1721911500000|2024-07-25 12:45:00|413.5||414||414||413.5||2000
1721911510000|2024-07-25 12:45:10|413.5|413.4|413.5|413.3|414|413.4|413.5|413.3|3178
1721911520000|2024-07-25 12:45:20|414|413.5|413.9|413.3|414|413.5|413.9|413.3|3684
1721911530000|2024-07-25 12:45:30|414||414||414||414||0
1721911580000|2024-07-25 12:46:20|||||||||19
1721911590000|2024-07-25 12:46:30|||||||||11
1721911640000|2024-07-25 12:47:20|||||||||3
1721911660000|2024-07-25 12:47:40|||||||||629
1721911730000|2024-07-25 12:48:50|||||||||5199
1721911800000|2024-07-25 12:50:00|413.7|413.1|413.7|413.1|413.7|413.1|413.7|413.1|867
1721911830000|2024-07-25 12:50:30|||||||||629
1721911850000|2024-07-25 12:50:50|413.3|412.8|413.3|412.8|413.3|412.8|413.3|412.8|308
1721911870000|2024-07-25 12:51:10|413.2|413|413.7|413|413.7|413|413.2|413|466
1721911960000|2024-07-25 12:52:40|||||||||2
1721912050000|2024-07-25 12:54:10|||||||||7
1721912060000|2024-07-25 12:54:20|||||||||22
1721912090000|2024-07-25 12:54:50|||||||||170
1721912100000|2024-07-25 12:55:00|||||||||962
1721912270000|2024-07-25 12:57:50|||||||||2
1721912320000|2024-07-25 12:58:40|||||||||135
1721912380000|2024-07-25 12:59:40|||||||||1373
1721912450000|2024-07-25 13:00:50|||||||||21
1721912540000|2024-07-25 13:02:20|||||||||29
1721912560000|2024-07-25 13:02:40|||||||||3036
1721912570000|2024-07-25 13:02:50|||||||||3036
1721912610000|2024-07-25 13:03:30||413.1||413||413.1||413|0
1721912620000|2024-07-25 13:03:40|||||||||66
1721912700000|2024-07-25 13:05:00|414.7|413.6|414.7|413.7|414.8|413.7|414.7|413.6|2471
1721912720000|2024-07-25 13:05:20|414.2|413.6|413.9|413.2|414.2|413.6|413.8|413.2|1330
1721912770000|2024-07-25 13:06:10|||||||||1000
1721912790000|2024-07-25 13:06:30|||||||||6
1721912810000|2024-07-25 13:06:50|||||||||489
1721912930000|2024-07-25 13:08:50|414.1|413.3|414|413.6|414.1|413.6|414|413.3|73
1721912950000|2024-07-25 13:09:10|413.9|413.7|414|413.5|414|413.7|413.9|413.5|812
1721913000000|2024-07-25 13:10:00|415.4|414.1|415.3|414.2|415.4|414.2|415.3|414.1|7464
1721913010000|2024-07-25 13:10:10||414.3||414.3||414.3||414.3|0
1721913020000|2024-07-25 13:10:20|416.5|415.3|416.4|415.5|416.5|415.5|416.4|415.3|1041
1721913080000|2024-07-25 13:11:20|||||||||615
1721913110000|2024-07-25 13:11:50||415.6||415.7||415.7||415.6|0
1721913120000|2024-07-25 13:12:00|416.3|415.8|416.3|415.7|416.3|415.8|416.3|415.7|1084
1721913130000|2024-07-25 13:12:10|416.4|415.8|416.4|415.9|416.4|415.9|416.4|415.8|0
1721913140000|2024-07-25 13:12:20||416||416||416||416|0
1721913150000|2024-07-25 13:12:30|416.5|416.1|416.5|416.1|416.5|416.1|416.5|416.1|3181
1721913190000|2024-07-25 13:13:10|416.4|416|416.4|416|416.4|416|416.4|416|133
1721913200000|2024-07-25 13:13:20|416.1|415.8|415.9|415.5|416.1|415.8|415.9|415.5|1521
1721913250000|2024-07-25 13:14:10|||||||||3000
1721913260000|2024-07-25 13:14:20|415.8|414.9|415.5|414.9|415.8|414.9|415.5|414.9|129
1721913270000|2024-07-25 13:14:30|415.7||415.6||415.7||415.6||0
1721913320000|2024-07-25 13:15:20|415.5|413.2|413.9|413.1|415.5|413.2|413.9|413|3903
1721913350000|2024-07-25 13:15:50|414|413.3|413.8|413|414|413.3|413.8|413|453
1721913370000|2024-07-25 13:16:10|413.9||413.9||413.9||413.9||1202
1721913450000|2024-07-25 13:17:30|||||||||60
1721913570000|2024-07-25 13:19:30|||||||||1500
1721913590000|2024-07-25 13:19:50|413.8|413.1|413.8|413|413.8|413.1|413.8|413|342
1721913630000|2024-07-25 13:20:30||413.5||413.5||413.6||413.5|657
1721913650000|2024-07-25 13:20:50|||||||||4100
1721913660000|2024-07-25 13:21:00|413.7|413|413.7|413|413.7|413|413.7|413|68
1721913670000|2024-07-25 13:21:10|413.6||413.6||413.6||413.6||0
1721913680000|2024-07-25 13:21:20|413.4|412.9|413.6|412.9|413.6|412.9|413.4|412.9|18
1721913740000|2024-07-25 13:22:20|||||||||2468
1721913750000|2024-07-25 13:22:30|413|412.7|413.2|412.7|413.2|412.7|413|412.7|166
1721913760000|2024-07-25 13:22:40|||||||||239
1721913810000|2024-07-25 13:23:30|||||||||15
1721913830000|2024-07-25 13:23:50|413.1|412.8|413.7|413|413.7|413.2|413.1|412.8|400
1721914090000|2024-07-25 13:28:10|||||||||6
1721914130000|2024-07-25 13:28:50||413.1||413.1||413.1||413.1|629
1721914170000|2024-07-25 13:29:30|414|413.2|414|413.5|414|413.6|414|413.2|379
1721914190000|2024-07-25 13:29:50|414.6|413.8|414.6|413.8|414.6|413.8|414.6|413.8|1227
1721914200000|2024-07-25 13:30:00||413.9||414||414||413.9|453
1721914240000|2024-07-25 13:30:40|414.4|414.3|414.6|414|414.6|414.3|414.4|414|939
1721914250000|2024-07-25 13:30:50|||||||||4225
1721914270000|2024-07-25 13:31:10|414.8|414.1|414.8|414.2|414.8|414.2|414.8|414.1|1
1721914280000|2024-07-25 13:31:20|415|414.3|415.1|414.2|415.1|414.3|415|414.2|319
1721914290000|2024-07-25 13:31:30|415||415||415||415||0
1721914300000|2024-07-25 13:31:40|415.2|414.3|415.5|414.9|415.5|414.9|415.2|414.3|965
1721914320000|2024-07-25 13:32:00|415.9|415|415.9|415.2|415.9|415.2|415.9|415|116
1721914330000|2024-07-25 13:32:10||415.3||415.3||415.3||415.3|0
1721914340000|2024-07-25 13:32:20||415.4||415.4||415.4||415.4|7500
1721914350000|2024-07-25 13:32:30|415.8|415.2|415.9|415.2|415.9|415.2|415.5|415.2|168
1721914410000|2024-07-25 13:33:30|||||||||214
1721914420000|2024-07-25 13:33:40|415.8||415.8||415.8||415.8||629
1721914440000|2024-07-25 13:34:00|415.6|414.9|415.6|414.9|415.6|414.9|415.6|414.9|941
1721914450000|2024-07-25 13:34:10|||||||||238
1721914490000|2024-07-25 13:34:50|||||||||1
1721914610000|2024-07-25 13:36:50||415||415||415||415|0
1721914680000|2024-07-25 13:38:00|||||||||21
1721914730000|2024-07-25 13:38:50|||||||||93
1721914740000|2024-07-25 13:39:00|415.8|415.3|415.8|415.4|415.8|415.4|415.8|415.3|641
1721914750000|2024-07-25 13:39:10||415.6||415.6||415.6||415.6|0
1721914800000|2024-07-25 13:40:00|415.9|415.7|415.9|415.7|415.9|415.7|415.9|415.7|19
1721914830000|2024-07-25 13:40:30|416.4|415.9|416.4|415.9|416.4|415.9|416.4|415.9|523
1721914840000|2024-07-25 13:40:40||416.2||415.8||416.2||415.8|178
1721914850000|2024-07-25 13:40:50|||||||||1900
1721914860000|2024-07-25 13:41:00|416.5|415.9|416.5|415.8|416.5|415.9|416.5|415.8|100
1721914870000|2024-07-25 13:41:10|||||||||307
1721914890000|2024-07-25 13:41:30|416.7|415.9|416.8|415.9|416.8|415.9|416.7|415.9|1372
1721914910000|2024-07-25 13:41:50|416.7||416.5||416.7||416.5||15
1721914920000|2024-07-25 13:42:00|416.4||416.4||416.4||416.4||0
1721914930000|2024-07-25 13:42:10|||||||||1429
1721914950000|2024-07-25 13:42:30||416||416||416||416|0
1721914960000|2024-07-25 13:42:40|||||||||1297
1721915000000|2024-07-25 13:43:20|416.8|416.2|416.8|416.3|416.8|416.3|416.8|416.2|141
1721915010000|2024-07-25 13:43:30||416.5||416.5||416.5||416.5|11
1721915040000|2024-07-25 13:44:00||416.6||416.6||416.6||416.6|1441
1721915050000|2024-07-25 13:44:10|417||417.1||417.1||417||950
1721915070000|2024-07-25 13:44:30|417.2||417.2||417.2||417.2||0
1721915100000|2024-07-25 13:45:00|417.3||417.2||417.3||417.2||0
1721915110000|2024-07-25 13:45:10|417.3||417.4||417.4||417.3||0
1721915140000|2024-07-25 13:45:40|||||||||2500
1721915160000|2024-07-25 13:46:00||416.7||416.8||416.8||416.7|500
1721915170000|2024-07-25 13:46:10|||||||||266
1721915220000|2024-07-25 13:47:00||417.1||417.1||417.1||417.1|0
1721915230000|2024-07-25 13:47:10|417.7|417.3|418.2|417.3|418.2|417.3|417.7|417.3|1004
1721915240000|2024-07-25 13:47:20|418.1||418.1||418.1||418.1||0
1721915250000|2024-07-25 13:47:30|417.9||417.9||417.9||417.9||146
1721915260000|2024-07-25 13:47:40|418||418||418||418||0
1721915360000|2024-07-25 13:49:20|417.6||417.6||417.6||417.6||661
1721915370000|2024-07-25 13:49:30||417||417||417||417|227
1721915400000|2024-07-25 13:50:00|||||||||117
1721915410000|2024-07-25 13:50:10|418|417.1|418|417.5|418|417.5|418|417.1|16
1721915430000|2024-07-25 13:50:30|418.9|418|419|418|419|418|418.9|418|431
1721915440000|2024-07-25 13:50:40|419.1|418.1|419.2|418.1|419.2|418.1|419.1|418.1|0
1721915500000|2024-07-25 13:51:40|419.1|418.2|419.1|418.2|419.1|418.2|419.1|418.2|6
1721915510000|2024-07-25 13:51:50|419.3||419.3||419.3||419.3||0
1721915520000|2024-07-25 13:52:00|||||||||3000
1721915530000|2024-07-25 13:52:10|419.2||419||419.2||419||0
1721915580000|2024-07-25 13:53:00|418.9||418.9||418.9||418.9||0
1721915600000|2024-07-25 13:53:20|418.8|417.9|418.2|417.7|418.8|417.9|418.2|417.7|220
1721915620000|2024-07-25 13:53:40|||||||||2431
1721915640000|2024-07-25 13:54:00|417.8|417.4|417.8|417.4|417.9|417.4|417.8|417.4|1188
1721915660000|2024-07-25 13:54:20|418.1||418.1||418.1||418.1||828
1721915670000|2024-07-25 13:54:30|418.3|417.7|418.2|417.7|418.3|417.7|418.2|417.7|1531
1721915680000|2024-07-25 13:54:40|417.8|417.4|417.9|417.4|417.9|417.4|417.8|417.4|185
1721915690000|2024-07-25 13:54:50|417.7|417.3|417.6|417.3|417.7|417.3|417.6|417.3|149
1721915700000|2024-07-25 13:55:00|417.5|417.2|417.6|416.9|417.6|417.2|417.4|416.9|201
1721915710000|2024-07-25 13:55:10|417.5||417.5||417.5||417.5||0
1721915730000|2024-07-25 13:55:30|||||||||9712
1721915740000|2024-07-25 13:55:40|417.2|416.7|417.2|416.7|417.2|416.7|417.2|416.7|590
1721915770000|2024-07-25 13:56:10|417|416.2|417|416.2|417|416.2|417|416.2|28
1721915790000|2024-07-25 13:56:30||416||416||416||416|13500
1721915850000|2024-07-25 13:57:30|416.5|415.7|416.5|415.7|416.5|415.7|416.5|415.7|277
1721915860000|2024-07-25 13:57:40|416.4||416.5||416.5||416.4||0
1721915910000|2024-07-25 13:58:30|416.4||416.5||416.5||416.4||0
1721915990000|2024-07-25 13:59:50|||||||||500
1721916000000|2024-07-25 14:00:00|416.4||416.4||416.4||416.4||0
1721916020000|2024-07-25 14:00:20|416.3||416.3||416.3||416.2||2000
1721916030000|2024-07-25 14:00:30|416.5||416.4||416.5||416.4||33
1721916150000|2024-07-25 14:02:30|416|415.6|416.3|415.6|416.3|415.6|416|415.6|354
1721916260000|2024-07-25 14:04:20|416.2||416.2||416.2||416.2||1775
1721916280000|2024-07-25 14:04:40|416.1||416.1||416.1||416.1||65
1721916290000|2024-07-25 14:04:50||415.7||415.7||415.7||415.7|629
1721916300000|2024-07-25 14:05:00|||||||||1
1721916310000|2024-07-25 14:05:10|||||||||477
1721916320000|2024-07-25 14:05:20|416|415.6|415.9|415.5|416|415.6|415.7|415.5|226
1721916430000|2024-07-25 14:07:10|||||||||31
1721916440000|2024-07-25 14:07:20|416.2|415.6|416.2|415.7|416.2|415.7|416.2|415.6|81
1721916460000|2024-07-25 14:07:40||415.8||415.8||415.8||415.8|0
1721916500000|2024-07-25 14:08:20|||||||||49
1721916520000|2024-07-25 14:08:40|||||||||2
1721916540000|2024-07-25 14:09:00|||||||||831
1721916580000|2024-07-25 14:09:40|||||||||840
1721916600000|2024-07-25 14:10:00|416.3|415.9|416.3|415.9|416.3|415.9|416.3|415.9|111
1721916620000|2024-07-25 14:10:20|416.5|416|416.5|416|416.5|416|416.5|416|1471
1721916640000|2024-07-25 14:10:40|||||||||9
1721916650000|2024-07-25 14:10:50|||||||||1000
1721916660000|2024-07-25 14:11:00|416.4|416.3|416.8|416.3|416.8|416.3|416.4|416.3|21
1721916670000|2024-07-25 14:11:10|417.1|416.5|417.1|416.5|417.1|416.5|417.1|416.5|883
1721916680000|2024-07-25 14:11:20||416.6||416.6||416.6||416.6|18
1721916710000|2024-07-25 14:11:50||416.7||416.7||416.7||416.7|53
1721916720000|2024-07-25 14:12:00|417.5|416.9|417.5|416.9|417.5|416.9|417.5|416.9|723
1721916730000|2024-07-25 14:12:10||417||417||417||417|100
1721916760000|2024-07-25 14:12:40|416.9|416.6|416.5|416|416.9|416.6|416.5|416|1050
1721916770000|2024-07-25 14:12:50|416.4|415.9|416.3|415.9|416.5|415.9|416.3|415.9|1223
1721916780000|2024-07-25 14:13:00|416.2||416.3||416.3||416.2||94
1721916810000|2024-07-25 14:13:30|416.2||416.3||416.3||416.2||0
1721916830000|2024-07-25 14:13:50|416.2||416.2||416.2||416.2||950
1721916840000|2024-07-25 14:14:00|416.3|415.6|416.1|415.6|416.3|415.6|416.1|415.6|283
1721916850000|2024-07-25 14:14:10|||||||||1076
1721916900000|2024-07-25 14:15:00||415.7||415.7||415.7||415.7|0
1721916910000|2024-07-25 14:15:10|416.5|415.8|416.5|416.1|416.5|416.1|416.5|415.8|314
1721916920000|2024-07-25 14:15:20|417.1|416.4|417.1|416.4|417.1|416.4|417.1|416.4|533
1721916930000|2024-07-25 14:15:30|416.9||416.9||416.9||416.9||0
1721916960000|2024-07-25 14:16:00||416.5||416.5||416.5||416.5|119
1721916970000|2024-07-25 14:16:10|417.1|416.6|417.1|416.5|417.1|416.6|417.1|416.5|153
1721916990000|2024-07-25 14:16:30|417.5|416.6|417.5|416.9|417.5|416.9|417.5|416.6|189
1721917000000|2024-07-25 14:16:40|||||||||38
1721917020000|2024-07-25 14:17:00||417||417||417||417|0
1721917030000|2024-07-25 14:17:10|417.9|417.4|417.9|417.4|417.9|417.4|417.9|417.4|38
1721917040000|2024-07-25 14:17:20||417.6||417.6||417.6||417.6|319
1721917060000|2024-07-25 14:17:40|418.1|417.8|418.1|417.5|418.1|417.8|418.1|417.5|77
1721917080000|2024-07-25 14:18:00|||||||||1177
1721917130000|2024-07-25 14:18:50|419|418|419|418|419|418|419|418|189
1721917150000|2024-07-25 14:19:10|419.1|418.1|418.9|418.8|419.1|418.8|418.9|418.1|2341
1721917160000|2024-07-25 14:19:20|419|418.9|419|418.8|419|418.9|419|418.8|819
1721917170000|2024-07-25 14:19:30|419.3|418.9|419.2|418.9|419.3|418.9|419.2|418.9|756
1721917180000|2024-07-25 14:19:40|||||||||369
1721917190000|2024-07-25 14:19:50|419.1|418.8|419.1|418.7|419.1|418.8|419.1|418.7|155
1721917200000|2024-07-25 14:20:00|419|418.6|418.8|418.3|419|418.6|418.8|418.2|237
1721917220000|2024-07-25 14:20:20|||||||||3295
1721917240000|2024-07-25 14:20:40|||||||||318
1721917260000|2024-07-25 14:21:00|||||||||332
1721917280000|2024-07-25 14:21:20|418.5|418.2|418.5|418.2|418.5|418.2|418.5|418.2|695
1721917290000|2024-07-25 14:21:30|418.4|417.9|418.3|417.9|418.4|417.9|418.3|417.9|154
1721917300000|2024-07-25 14:21:40|418.1|417.5|418.2|417.5|418.2|417.5|418.1|417.5|97
1721917340000|2024-07-25 14:22:20||417.6||417.6||417.6||417.6|29
1721917380000|2024-07-25 14:23:00|418.5|418|418.8|418.1|418.8|418.2|418.5|418|1182
1721917400000|2024-07-25 14:23:20|||||||||5199
1721917410000|2024-07-25 14:23:30|418.5|418.2|418.5|418.1|418.5|418.2|418.5|418.1|347
1721917440000|2024-07-25 14:24:00||418.2||418.2||418.2||418.2|950
1721917470000|2024-07-25 14:24:30||418.3||418.3||418.3||418.3|0
1721917480000|2024-07-25 14:24:40|419.2|418.7|419.5|418.9|419.5|418.9|419.2|418.7|7712
1721917500000|2024-07-25 14:25:00|||||||||1281
1721917510000|2024-07-25 14:25:10|419.7|419|419.6|419|419.7|419.1|419.4|419|1436
1721917520000|2024-07-25 14:25:20|419.3||419.1||419.3||419.1||6815
1721917530000|2024-07-25 14:25:30|419.2|418.4|418.9|418.4|419.2|418.4|418.9|418.4|1495
1721917540000|2024-07-25 14:25:40|418.7|418.3|418.7|418.3|418.7|418.3|418.7|418.3|802
1721917550000|2024-07-25 14:25:50|418.6||418.6||418.6||418.6||173
1721917570000|2024-07-25 14:26:10|||||||||2
1721917620000|2024-07-25 14:27:00|418.7||418.7||418.7||418.7||462
1721917640000|2024-07-25 14:27:20|||||||||118
1721917660000|2024-07-25 14:27:40|418.9|418.6|418.9|418.5|418.9|418.6|418.9|418.5|459
1721917680000|2024-07-25 14:28:00|||||||||80
1721917690000|2024-07-25 14:28:10|||||||||50
1721917710000|2024-07-25 14:28:30|||||||||2873
1721917800000|2024-07-25 14:30:00||418.3||418.3||418.3||418.3|1456
1721917820000|2024-07-25 14:30:20|418.8||418.8||418.8||418.8||0
1721917830000|2024-07-25 14:30:30|419|418.6|419|418.5|419|418.6|419|418.5|1027
1721917860000|2024-07-25 14:31:00|419.3|418.6|419.3|418.7|419.3|418.7|419.3|418.6|3675
1721917890000|2024-07-25 14:31:30|419.2||419.2||419.2||419.2||0
1721917940000|2024-07-25 14:32:20|420|419.4|420|419.4|420|419.4|420|419.4|389
1721917950000|2024-07-25 14:32:30||419.6||419.7||419.7||419.6|805
1721917970000|2024-07-25 14:32:50|419.8|419.6|419.8|419.4|419.8|419.6|419.8|419.4|2766
1721918000000|2024-07-25 14:33:20|419.6|419.3|419.6|419.3|419.6|419.3|419.6|419.3|1162
1721918040000|2024-07-25 14:34:00|419.4|419|418.9|418.2|419.4|419|418.8|418.2|2081
1721918050000|2024-07-25 14:34:10|419||418.9||419||418.9||51
1721918060000|2024-07-25 14:34:20|419.2|418.6|419.2|418.6|419.2|418.6|419.2|418.6|6450
1721918110000|2024-07-25 14:35:10||418.9||418.9||418.9||418.9|2418
1721918140000|2024-07-25 14:35:40|419.1|418.6|419.1|418.7|419.1|418.7|419.1|418.6|210
1721918150000|2024-07-25 14:35:50|419.3|418.9|419.3|418.8|419.3|418.9|419.3|418.8|3176
1721918160000|2024-07-25 14:36:00||418.7||418.7||418.7||418.7|1258
1721918170000|2024-07-25 14:36:10|419.6|418.8|419.6|419|419.6|419|419.6|418.8|239
1721918180000|2024-07-25 14:36:20|419.5|419.1|419.5|419|419.5|419.1|419.5|419|736
1721918190000|2024-07-25 14:36:30|||||||||237
1721918200000|2024-07-25 14:36:40|||||||||278
1721918210000|2024-07-25 14:36:50|||||||||4
1721918220000|2024-07-25 14:37:00||419.1||419.1||419.1||419.1|2713
1721918250000|2024-07-25 14:37:30|||||||||261
1721918260000|2024-07-25 14:37:40|||||||||189
1721918270000|2024-07-25 14:37:50|419|418.3|418.9|418.3|419|418.3|418.9|418.3|6800
1721918280000|2024-07-25 14:38:00|418.8|418.1|418.5|418.1|418.8|418.1|418.4|418.1|606
1721918290000|2024-07-25 14:38:10|418.6||418.7||418.7||418.6||0
1721918300000|2024-07-25 14:38:20|418.8|418.3|418.8|418.3|418.8|418.3|418.8|418.3|243
1721918320000|2024-07-25 14:38:40|419.6|418.7|419.5|418.8|419.6|418.8|419.5|418.7|1240
1721918330000|2024-07-25 14:38:50|419.3|418.9|419.3|418.8|419.3|419|419.3|418.8|204
1721918380000|2024-07-25 14:39:40|419.2||419.2||419.2||419.2||0
1721918390000|2024-07-25 14:39:50|419.3||419.3||419.3||419.3||3747
1721918400000|2024-07-25 14:40:00|419.2||419.2||419.2||419.2||0
1721918430000|2024-07-25 14:40:30|419.3|418.9|419.3|418.8|419.3|418.9|419.3|418.8|94
1721918480000|2024-07-25 14:41:20|418.8|418.3|418.5|417.7|418.8|418.3|418.5|417.7|573
1721918490000|2024-07-25 14:41:30|418.4||418.4||418.4||418.4||0
1721918500000|2024-07-25 14:41:40|418.5|418.2|418.5|418.2|418.5|418.2|418.5|418.2|381
1721918560000|2024-07-25 14:42:40|||||||||200
1721918580000|2024-07-25 14:43:00|||||||||15
1721918600000|2024-07-25 14:43:20|||||||||1111
1721918640000|2024-07-25 14:44:00|||||||||11
1721918680000|2024-07-25 14:44:40|418.7|418.3|418.7|418.2|418.7|418.3|418.7|418.2|310
1721918700000|2024-07-25 14:45:00|||||||||4753
1721918710000|2024-07-25 14:45:10|419.2|418.3|419.1|418.5|419.2|418.5|419.1|418.3|65
1721918740000|2024-07-25 14:45:40|||||||||125
1721918780000|2024-07-25 14:46:20|||||||||3655
1721918810000|2024-07-25 14:46:50|419||418.9||419||418.9||1522
1721918820000|2024-07-25 14:47:00|418.7|418.2|418.7|418.2|418.7|418.2|418.5|418.2|325
1721918850000|2024-07-25 14:47:30||418.4||418.4||418.4||418.4|0
1721918880000|2024-07-25 14:48:00|418.6|418.2|418.6|418.2|418.6|418.2|418.4|418.2|820
1721918910000|2024-07-25 14:48:30|||||||||283
1721918990000|2024-07-25 14:49:50|418.3|417.9|418.9|418.3|418.9|418.3|418.3|417.9|5798
1721919010000|2024-07-25 14:50:10|418.8|418.1|418.9|418.2|418.9|418.2|418.8|418.1|803
1721919020000|2024-07-25 14:50:20||418.3||418.3||418.3||418.3|0
1721919050000|2024-07-25 14:50:50|418.8||418.8||418.8||418.8||1824
1721919090000|2024-07-25 14:51:30|418.7||418.8||418.8||418.7||1560
1721919110000|2024-07-25 14:51:50|418.7|418.2|418.7|418.2|418.7|418.2|418.6|418.2|1080
1721919130000|2024-07-25 14:52:10|418.8||418.7||418.8||418.7||1104
1721919140000|2024-07-25 14:52:20|419|418.5|419|418.5|419|418.5|419|418.5|3940
1721919150000|2024-07-25 14:52:30|418.9||419||419||418.9||2991
1721919160000|2024-07-25 14:52:40|418.9||418.9||418.9||418.9||4800
1721919170000|2024-07-25 14:52:50|||||||||3810
1721919180000|2024-07-25 14:53:00|419|418.3|419|418.3|419|418.3|418.9|418.3|5052
1721919190000|2024-07-25 14:53:10|418.9||419||419||418.9||4680
1721919240000|2024-07-25 14:54:00||418.4||418.4||418.4||418.4|0
1721919260000|2024-07-25 14:54:20|418.9|418.3|418.9|418.2|418.9|418.3|418.9|418.2|1576
1721919270000|2024-07-25 14:54:30|||||||||5090
1721919280000|2024-07-25 14:54:40||418.3||418.3||418.3||418.3|4080
1721919290000|2024-07-25 14:54:50|||||||||1200
1721919300000|2024-07-25 14:55:00|||||||||2
1721919310000|2024-07-25 14:55:10|418.7|418|419|418.2|419|418.2|418.7|418|706
1721919320000|2024-07-25 14:55:20|418.9|418.3|418.9|418.3|418.9|418.3|418.9|418.3|0
1721919340000|2024-07-25 14:55:40|||||||||2400
1721919350000|2024-07-25 14:55:50|418.8||418.8||418.8||418.8||0
1721919360000|2024-07-25 14:56:00|418.7|418.2|418.5|418.2|418.7|418.2|418.5|418.2|297
1721919380000|2024-07-25 14:56:20|418.3|417.9|418.3|417.9|418.3|417.9|418.3|417.9|952
1721919390000|2024-07-25 14:56:30|418.2||418.2||418.2||418.2||0
1721919400000|2024-07-25 14:56:40||417.7||417.7||417.7||417.7|650
1721919430000|2024-07-25 14:57:10||417.8||417.7||417.8||417.7|27
1721919510000|2024-07-25 14:58:30|418.3|417.8|418.5|417.9|418.5|417.9|418.3|417.8|651
1721919520000|2024-07-25 14:58:40|418.4|418|418.1|417.4|418.4|418|418.1|417.4|984
1721919530000|2024-07-25 14:58:50|418||418.1||418.1||418||369
1721919540000|2024-07-25 14:59:00|418|417.7|418.1|417.5|418.1|417.7|418|417.5|455
1721919550000|2024-07-25 14:59:10|||||||||420
1721919560000|2024-07-25 14:59:20||417.7||417.7||417.7||417.7|31
1721919570000|2024-07-25 14:59:30||417.4||417.4||417.4||417.4|0
1721919590000|2024-07-25 14:59:50||417.5||417.5||417.5||417.5|13
1721919600000|2024-07-25 15:00:00||417.6||417.6||417.6||417.6|0
1721919660000|2024-07-25 15:01:00|418.4|417.7|418.4|417.9|418.4|417.9|418.4|417.7|596
1721919680000|2024-07-25 15:01:20|418.5|418.1|418.5|418.1|418.5|418.1|418.5|418.1|1672
1721919690000|2024-07-25 15:01:30|418.8|418.4|418.8|418.4|418.8|418.4|418.8|418.4|541
1721919760000|2024-07-25 15:02:40||418.5||418.5||418.5||418.5|0
1721919770000|2024-07-25 15:02:50|418.9|418.6|418.9|418.6|418.9|418.6|418.9|418.6|6
1721919780000|2024-07-25 15:03:00|||||||||637
1721919790000|2024-07-25 15:03:10|419.1|418.8|419.1|418.8|419.1|418.8|419.1|418.8|1455
1721919800000|2024-07-25 15:03:20|419|418.5|418.9|418.5|419|418.5|418.9|418.5|4801
1721919810000|2024-07-25 15:03:30|419||419||419||419||0
1721919820000|2024-07-25 15:03:40||418.6||418.5||418.6||418.5|178
1721919850000|2024-07-25 15:04:10|419.3|418.9|419.3|418.9|419.3|418.9|419.3|418.9|464
1721919870000|2024-07-25 15:04:30|||||||||236
1721919880000|2024-07-25 15:04:40|419.6|419.2|419.6|419.2|419.6|419.2|419.6|419.2|668
1721919920000|2024-07-25 15:05:20|||||||||2252
1721919940000|2024-07-25 15:05:40|420|419.5|420|419.5|420|419.5|420|419.5|633
1721919980000|2024-07-25 15:06:20|||||||||2
1721920000000|2024-07-25 15:06:40|||||||||2135
1721920010000|2024-07-25 15:06:50|420.7|420.1|421|420.3|421|420.3|420.7|420.1|454
1721920020000|2024-07-25 15:07:00||420.4||420.4||420.4||420.4|239
1721920040000|2024-07-25 15:07:20|421.3|420.7|421.3|420.7|421.3|420.7|421.3|420.7|21
1721920050000|2024-07-25 15:07:30|420.8|420.4|420.7|420.4|420.8|420.5|420.7|420.4|2185
1721920060000|2024-07-25 15:07:40|420.8||420.8||420.8||420.8||0
1721920070000|2024-07-25 15:07:50|420.7||420.7||420.7||420.7||0
1721920080000|2024-07-25 15:08:00|||||||||477
1721920090000|2024-07-25 15:08:10|||||||||477
1721920100000|2024-07-25 15:08:20|420.8||420.8||420.8||420.8||0
1721920140000|2024-07-25 15:09:00|420.6|420.1|420.3|419.9|420.6|420.1|420.2|419.9|1654
1721920160000|2024-07-25 15:09:20|||||||||1
1721920180000|2024-07-25 15:09:40|420.2|419.8|420.3|419.8|420.3|419.8|420.2|419.8|740
1721920210000|2024-07-25 15:10:10|420.4|419.9|420.4|419.9|420.4|419.9|420.4|419.9|873
1721920220000|2024-07-25 15:10:20|||||||||240
1721920250000|2024-07-25 15:10:50|||||||||50
1721920260000|2024-07-25 15:11:00|420.5|420.2|420.4|420.2|420.5|420.2|420.4|420.2|46
1721920270000|2024-07-25 15:11:10|420.3|420.3|420.5|420.3|420.5|420.3|420.3|420.3|982
1721920280000|2024-07-25 15:11:20|420.6|420.5|420.6|420.5|420.7|420.5|420.6|420.5|933
1721920290000|2024-07-25 15:11:30|420.9||421.1||421.1||420.9||1327
1721920310000|2024-07-25 15:11:50|421.1||421.1||421.1||421.1||7
1721920320000|2024-07-25 15:12:00|421.2|420.6|421.2|420.6|421.2|420.6|421.1|420.5|0
1721920330000|2024-07-25 15:12:10|421.1|420.5|421.1|420.5|421.1|420.5|421.1|420.5|0
1721920370000|2024-07-25 15:12:50|421.2|420.6|421.1|420.7|421.2|420.8|421.1|420.6|637
1721920380000|2024-07-25 15:13:00|421.2|420.8|421.2|420.9|421.2|420.9|421.1|420.8|0
1721920390000|2024-07-25 15:13:10|421.1|420.8|421.2|420.9|421.2|420.9|421.1|420.8|0
1721920430000|2024-07-25 15:13:50|421.1|420.8|421.1|420.8|421.1|420.8|421.1|420.8|0
1721920440000|2024-07-25 15:14:00|421.2|420.9|421.1|420.8|421.2|420.9|421.1|420.8|0
1721920460000|2024-07-25 15:14:20|421.2|420.7|421|420.7|421.2|420.8|420.9|420.6|1003
1721920500000|2024-07-25 15:15:00|420.9|420.6|421|420.8|421|420.8|420.9|420.6|0
1721920510000|2024-07-25 15:15:10|420.9|420.7|421.3|420.8|421.3|420.8|420.9|420.7|1000
1721920520000|2024-07-25 15:15:20|421.2|420.7|421.1|420.6|421.3|420.8|421.1|420.6|192
1721920530000|2024-07-25 15:15:30|421.2|420.7|421.2|420.8|421.2|420.8|421.1|420.7|0
1721920550000|2024-07-25 15:15:50|421.1|420.7|421.4|421|421.5|421.1|421.1|420.7|0
1721920560000|2024-07-25 15:16:00|421.6|421.1|421.9|421.3|422|421.4|421.6|421.1|0
1721920580000|2024-07-25 15:16:20|422|421.4|422.1|421.5|422.2|421.7|421.8|421.2|306
1721920590000|2024-07-25 15:16:30|422.2|421.6|422.3|421.7|422.4|421.7|422.1|421.6|0
1721920600000|2024-07-25 15:16:40|422.4|421.6|422.3|421.6|422.4|421.7|422.3|421.6|0
1721920610000|2024-07-25 15:16:50|422.1||422.1||422.1||422.1||1500
1721920620000|2024-07-25 15:17:00|422|421.5|422|421.5|422|421.5|422|421.5|0
1721920650000|2024-07-25 15:17:30|422.1|421.6|422.1|421.6|422.1|421.6|422.1|421.6|0
1721920660000|2024-07-25 15:17:40|422|421.5|422.1|421.6|422.1|421.6|422|421.5|0
1721920690000|2024-07-25 15:18:10|422|421.7|422|421.6|422|421.7|422|421.6|0
1721920700000|2024-07-25 15:18:20|422.1|421.7|422|421.6|422.1|421.7|422|421.6|0
1721920720000|2024-07-25 15:18:40|422.1|421.7|422.1|421.7|422.1|421.7|422.1|421.7|0
1721920730000|2024-07-25 15:18:50|422|421.6|422|421.6|422|421.6|422|421.6|0
1721920750000|2024-07-25 15:19:10|422.1|421.5|422.1|421.6|422.1|421.6|421.9|421.5|101
1721920800000|2024-07-25 15:20:00|422|421.5|421.9|421.5|422|421.6|421.9|421.5|0
1721920820000|2024-07-25 15:20:20|422|421.6|422|421.5|422.1|421.6|421.9|421.5|0
1721920840000|2024-07-25 15:20:40|422.1|421.6|422.1|421.6|422.1|421.6|422.1|421.6|0
1721920850000|2024-07-25 15:20:50|421.9|421.5|422|421.5|422|421.5|421.9|421.5|0
1721920860000|2024-07-25 15:21:00|422.1|421.6|422.1|421.6|422.1|421.6|422.1|421.6|0
1721920870000|2024-07-25 15:21:10|421.8|421.5|421.6|421.3|421.8|421.5|421.5|421.2|34
1721920890000|2024-07-25 15:21:30|421.5|421.2|421|420.6|421.5|421.2|420.9|420.5|2030
1721920900000|2024-07-25 15:21:40|420.9|420.5|420.9|420.5|420.9|420.5|420.9|420.5|0
1721920910000|2024-07-25 15:21:50|421|420.6|420.9|420.5|421|420.6|420.9|420.5|0
1721920940000|2024-07-25 15:22:20|421|420.6|420.7|420.3|421|420.6|420.7|420.3|33
1721920950000|2024-07-25 15:22:30|420.8|420.2|420.7|420.3|420.8|420.3|420.7|420.2|0
1721920960000|2024-07-25 15:22:40|420.6|420.2|420.7|420.3|420.7|420.3|420.6|420.2|0
1721920990000|2024-07-25 15:23:10|420.6|420.2|420.7|420.3|420.8|420.4|420.6|420.2|21
1721921000000|2024-07-25 15:23:20|420.8|420.4|420.8|420.4|420.8|420.4|420.8|420.4|0
1721921020000|2024-07-25 15:23:40|420.7|420.3|420.7|420.3|420.7|420.3|420.7|420.3|0
1721921060000|2024-07-25 15:24:20|420.8|420.4|420.7|420.3|420.8|420.4|420.7|420.2|0
1721921070000|2024-07-25 15:24:30|420.8|420.4|420.9|420.4|421|420.5|420.8|420.4|21
1721921080000|2024-07-25 15:24:40|421|420.5|421|420.5|421|420.5|421|420.5|0
1721921090000|2024-07-25 15:24:50|420.9|420.6|421|420.6|421|420.6|420.9|420.5|0
1721921100000|2024-07-25 15:25:00|420.9|420.7|421.1|420.7|421.1|420.7|420.9|420.6|0
1721921120000|2024-07-25 15:25:20|421|420.6|421.3|420.9|421.4|421|421|420.6|0
1721921130000|2024-07-25 15:25:30|421.4|421|421.4|421|421.4|421|421.4|421|0
1721921150000|2024-07-25 15:25:50|421.3|420.9|421.3|420.7|421.4|421|421.3|420.7|646
1721921160000|2024-07-25 15:26:00|421.1|420.8|421.2|420.7|421.4|420.9|421.1|420.7|650
1721921170000|2024-07-25 15:26:10|421.1|420.6|421.2|420.7|421.3|420.8|421|420.6|0
1721921180000|2024-07-25 15:26:20|421.3|420.8|421.3|420.8|421.3|420.8|421.3|420.8|0
1721921190000|2024-07-25 15:26:30|421.2|420.7|421.2|420.6|421.3|420.8|421.2|420.6|234
1721921210000|2024-07-25 15:26:50|421.3|420.7|421.3|420.6|421.4|420.7|421.3|420.6|0
1721921220000|2024-07-25 15:27:00|421.4|420.7|421.3|420.7|421.4|420.8|421.3|420.7|0
1721921230000|2024-07-25 15:27:10|421.4|420.8|421.5|421.1|421.5|421.1|421.3|420.8|0
1721921240000|2024-07-25 15:27:20|421.4|421|421.5|421|421.5|421.1|421.4|420.9|450
1721921260000|2024-07-25 15:27:40|421.4|420.9|421.4|420.9|421.4|420.9|421.4|420.9|0
1721921280000|2024-07-25 15:28:00|421.5|421|421.2|420.9|421.5|421|421.1|420.8|0
1721921290000|2024-07-25 15:28:10|421.1|420.8|421.7|421.2|421.7|421.2|421.1|420.8|551
1721921300000|2024-07-25 15:28:20|421.6|421.1|421.7|421.2|421.7|421.2|421.6|421.1|0
1721921310000|2024-07-25 15:28:30|421.6|421.1|421.4|420.9|421.6|421.1|421.4|420.9|166
1721921320000|2024-07-25 15:28:40|421.3|421|421.4|420.9|421.4|421|421.3|420.9|0
1721921330000|2024-07-25 15:28:50|421.5|421|421.4|421|421.5|421.1|421.4|421|0
1721921350000|2024-07-25 15:29:10|421.8|421.1|421.6|421.2|421.8|421.2|421.6|421.1|166
1721921370000|2024-07-25 15:29:30|421.7|421.1|421.6|421.1|421.7|421.1|421.6|421.1|0
1721921380000|2024-07-25 15:29:40|421.7|421.2|421.7|421.1|421.8|421.2|421.7|421.1|0
1721921390000|2024-07-25 15:29:50|421.8|421.2|422.2|421.2|422.3|421.6|421.8|421.2|150
1721977200000|2024-07-26 07:00:00|428.5|424.2|428.2|424.6|428.5|424.6|428.2|424.2|7417
1721977210000|2024-07-26 07:00:10|427.8|424.2|425.5|423.7|427.8|425.1|425.5|423.7|3744
1721977220000|2024-07-26 07:00:20|428.3|425.4|428.3|425.4|428.3|425.4|428.3|425.4|6327
1721977230000|2024-07-26 07:00:30|428.4||428.4||428.4||428.4||0
1721977240000|2024-07-26 07:00:40|||||||||11
1721977250000|2024-07-26 07:00:50|||||||||1581
1721977260000|2024-07-26 07:01:00|428.3||428.3||428.3||428.3||265
1721977270000|2024-07-26 07:01:10|||||||||47
1721977280000|2024-07-26 07:01:20|||||||||15
1721977310000|2024-07-26 07:01:50|||||||||372
1721977320000|2024-07-26 07:02:00|428.2|425.5|428.2|425.6|428.2|425.6|428.2|425.5|781
1721977330000|2024-07-26 07:02:10|428|425.5|428|425.5|428|425.5|428|425.5|796
1721977340000|2024-07-26 07:02:20|428.2||428.2||428.2||428.2||254
1721977350000|2024-07-26 07:02:30|428.1||428||428.1||428||74
1721977370000|2024-07-26 07:02:50|428.2|425.6|428|425.6|428.2|425.6|428|425.6|0
1721977380000|2024-07-26 07:03:00|427.9||427.9||427.9||427.9||55
1721977390000|2024-07-26 07:03:10|||||||||440
1721977400000|2024-07-26 07:03:20|||||||||3585
1721977430000|2024-07-26 07:03:50|||||||||702
1721977510000|2024-07-26 07:05:10|||||||||33
1721977520000|2024-07-26 07:05:20|||||||||1723
1721977540000|2024-07-26 07:05:40|429.7|428.6|431.1|429.1|432|429.6|429.7|428.6|684
1721977550000|2024-07-26 07:05:50|431|429.2|430.8|429.2|431|429.2|430.8|429.1|956
1721977560000|2024-07-26 07:06:00|430.9|429.1|430.9|429.5|430.9|429.5|430.9|429.1|763
1721977570000|2024-07-26 07:06:10|431.5|430|431.5|430|431.5|430|431.5|430|6576
1721977580000|2024-07-26 07:06:20|433|431.6|433.2|431.6|434|432.1|433|431.6|782
1721977590000|2024-07-26 07:06:30|433.1|431|432.8|431|433.1|431|432.7|431|2850
1721977620000|2024-07-26 07:07:00||431.3||431.2||431.3||431.2|130
1721977630000|2024-07-26 07:07:10||431||431.1||431.1||431|0
1721977640000|2024-07-26 07:07:20||431||431.1||431.1||431|1961
1721977660000|2024-07-26 07:07:40|434|433.3|435|434.5|435|434.5|434|433.3|5473
1721977670000|2024-07-26 07:07:50|434.9|434.2|434.7|433.4|434.9|434.2|434.7|433.4|1371
1721977680000|2024-07-26 07:08:00|||||||||43
1721977690000|2024-07-26 07:08:10|434.5|433.3|434.4|433.3|434.5|433.3|434.4|433.2|3542
1721977700000|2024-07-26 07:08:20||433.2||433.4||433.4||433.2|0
1721977710000|2024-07-26 07:08:30||433.3||433.2||433.3||433.2|500
1721977720000|2024-07-26 07:08:40|||||||||1144
1721977760000|2024-07-26 07:09:20|||||||||97
1721977770000|2024-07-26 07:09:30|||||||||50
1721977780000|2024-07-26 07:09:40|||||||||22
1721977800000|2024-07-26 07:10:00|434.9|433.8|435|434.1|435|434.1|434.9|433.8|4154
1721977810000|2024-07-26 07:10:10|||||||||57
1721977820000|2024-07-26 07:10:20|434.5|433.2|434|432.8|434.5|433.2|433.9|432|2366
1721977840000|2024-07-26 07:10:40|||||||||535
1721977850000|2024-07-26 07:10:50|||||||||1393
1721977910000|2024-07-26 07:11:50|432.7|431.5|432.6|431.4|432.7|431.5|432.6|431.4|1204
1721977920000|2024-07-26 07:12:00|||||||||724
1721977940000|2024-07-26 07:12:20|||||||||2389
1721977950000|2024-07-26 07:12:30|||||||||2516
1721977960000|2024-07-26 07:12:40|||||||||1500
1721977970000|2024-07-26 07:12:50|431.8|430.2|432.6|431.5|432.6|431.6|431.7|430|1304
1721977990000|2024-07-26 07:13:10||431||430.8||431||430.8|2762
1721978010000|2024-07-26 07:13:30|432.5|430.5|432.3|430.3|432.5|430.5|432.3|430.3|0
1721978020000|2024-07-26 07:13:40|||||||||139
1721978040000|2024-07-26 07:14:00|432.2|430.4|432.6|430.8|432.6|430.8|432.2|430.4|0
1721978050000|2024-07-26 07:14:10|||||||||229
1721978060000|2024-07-26 07:14:20|432.5|430.2|431.9|430.2|432.5|430.2|431.9|430.2|1231
1721978070000|2024-07-26 07:14:30|432.2|430.4|431.7|430.2|432.4|431.2|431.7|430.2|1
1721978080000|2024-07-26 07:14:40|||||||||4614
1721978090000|2024-07-26 07:14:50|431.6|430|432|430.2|432|430.2|431.6|430|199
1721978100000|2024-07-26 07:15:00|432.2|430.3|432.5|430.9|432.5|430.9|432.2|430.3|0
1721978110000|2024-07-26 07:15:10|432.4|430.5|432.5|430.5|432.5|430.5|432.4|430.5|2000
1721978120000|2024-07-26 07:15:20|432.6|430.6|432.6|430.9|432.6|430.9|432.6|430.6|0
1721978130000|2024-07-26 07:15:30||430.8||430.8||430.8||430.8|0
1721978150000|2024-07-26 07:15:50||430.9||430.9||430.9||430.9|0
1721978160000|2024-07-26 07:16:00||431||431||431||431|0
1721978170000|2024-07-26 07:16:10||431.2||431.2||431.2||431.2|0
1721978210000|2024-07-26 07:16:50||431.3||431.3||431.3||431.3|572
1721978220000|2024-07-26 07:17:00|||||||||2000
1721978230000|2024-07-26 07:17:10|433.2|431.7|433.2|431.7|433.2|431.7|433.2|431.7|585
1721978250000|2024-07-26 07:17:30||431.8||431.8||431.8||431.8|100
1721978260000|2024-07-26 07:17:40|||||||||66
1721978280000|2024-07-26 07:18:00||431.7||431.7||431.7||431.7|0
1721978290000|2024-07-26 07:18:10|||||||||4
1721978300000|2024-07-26 07:18:20||431.8||431.8||431.8||431.8|3447
1721978310000|2024-07-26 07:18:30||432.3||432.5||432.5||432.3|0
1721978320000|2024-07-26 07:18:40|||||||||292
1721978330000|2024-07-26 07:18:50|433.6|433|433.6|433|433.6|433.1|433.6|432.8|347
1721978340000|2024-07-26 07:19:00||433.1||433.1||433.1||433|0
1721978350000|2024-07-26 07:19:10|434|433.4|434|433.1|434|433.4|434|433.1|496
1721978380000|2024-07-26 07:19:40|||||||||6215
1721978390000|2024-07-26 07:19:50|433.9||433.9||433.9||433.9||1807
1721978400000|2024-07-26 07:20:00|434||434||434||434||0
1721978420000|2024-07-26 07:20:20|||||||||495
1721978430000|2024-07-26 07:20:30|433.9||433.9||433.9||433.9||7
1721978440000|2024-07-26 07:20:40|433.8||433.9||433.9||433.8||293
1721978480000|2024-07-26 07:21:20|||||||||2453
1721978520000|2024-07-26 07:22:00|||||||||3726
1721978550000|2024-07-26 07:22:30|||||||||881
1721978590000|2024-07-26 07:23:10|||||||||1459
1721978620000|2024-07-26 07:23:40|433.5|432.2|433.6|432.3|433.6|432.3|433.5|432.2|434
1721978640000|2024-07-26 07:24:00|433.9|433.3|433.9|433.3|433.9|433.3|433.9|433.3|7084
1721978650000|2024-07-26 07:24:10|||||||||420
1721978660000|2024-07-26 07:24:20|433.8||433.9||433.9||433.8||1209
1721978670000|2024-07-26 07:24:30|434.1|433.6|434.1|433.5|434.1|433.6|434.1|433.5|500
1721978680000|2024-07-26 07:24:40||433.4||433.3||433.4||433.3|0
1721978710000|2024-07-26 07:25:10|||||||||12
1721978720000|2024-07-26 07:25:20|434.5||434.5||434.5||434.5||0
1721978730000|2024-07-26 07:25:30|||||||||20000
1721978760000|2024-07-26 07:26:00|434.4||434.4||434.4||434.4||1100
1721978770000|2024-07-26 07:26:10|434.5||434.5||434.5||434.5||0
1721978780000|2024-07-26 07:26:20|||||||||162
1721978790000|2024-07-26 07:26:30||433.4||433.4||433.5||433.4|0
1721978800000|2024-07-26 07:26:40||433.3||433.3||433.3||433.3|0
1721978870000|2024-07-26 07:27:50|||||||||114
1721978880000|2024-07-26 07:28:00|434.4|433.4|434.5|433.4|434.5|433.4|434.4|433.3|1116
1721978970000|2024-07-26 07:29:30|||||||||1290
1721979000000|2024-07-26 07:30:00|||||||||2470
1721979020000|2024-07-26 07:30:20|434||434||434||434||1174
1721979030000|2024-07-26 07:30:30|434.5|433.7|434.5|433.7|434.5|433.7|434.5|433.7|4000
1721979040000|2024-07-26 07:30:40|435|434|435|434|435|434|435|434|832
1721979050000|2024-07-26 07:30:50||434.1||434.1||434.1||434.1|4698
1721979060000|2024-07-26 07:31:00|||||||||30
1721979110000|2024-07-26 07:31:50||434.2||434.2||434.2||434.2|576
1721979130000|2024-07-26 07:32:10|435.3|434.3|434.4|433.4|435.3|434.9|434.4|433.4|1031
1721979150000|2024-07-26 07:32:30|434.3|432|432.5|431.1|434.3|432|432.5|431.1|1617
1721979200000|2024-07-26 07:33:20|||||||||381
1721979210000|2024-07-26 07:33:30|432.4|431.3|432.5|431.3|432.5|431.3|432.4|431.3|657
1721979260000|2024-07-26 07:34:20|||||||||300
1721979270000|2024-07-26 07:34:30|||||||||1623
1721979290000|2024-07-26 07:34:50|432.4||432.4||432.4||432.4||0
1721979320000|2024-07-26 07:35:20|||||||||1052
1721979360000|2024-07-26 07:36:00|||||||||500
1721979390000|2024-07-26 07:36:30|||||||||3000
1721979410000|2024-07-26 07:36:50|||||||||2410
1721979430000|2024-07-26 07:37:10|||||||||1200
1721979440000|2024-07-26 07:37:20|||||||||300
1721979450000|2024-07-26 07:37:30||431.4||431.4||431.4||431.4|50
1721979460000|2024-07-26 07:37:40|432.6|432.2|432.9|432.4|432.9|432.4|432.6|432.2|1213
1721979470000|2024-07-26 07:37:50|433.2|432.5|433.2|432.6|433.2|432.6|433.2|432.5|6233
1721979500000|2024-07-26 07:38:20|||||||||552
1721979510000|2024-07-26 07:38:30|||||||||5000
1721979560000|2024-07-26 07:39:20|||||||||12
1721979610000|2024-07-26 07:40:10|||||||||59
1721979620000|2024-07-26 07:40:20|433.1|432.3|432.9|432.3|433.1|432.3|432.9|432.3|332
1721979650000|2024-07-26 07:40:50|||||||||2296
1721979690000|2024-07-26 07:41:30|||||||||1814
1721979700000|2024-07-26 07:41:40|||||||||1089
1721979710000|2024-07-26 07:41:50|433||433||433||433||0
1721979720000|2024-07-26 07:42:00|432.9|432.5|433|432.5|433|432.5|432.9|432.5|277
1721979730000|2024-07-26 07:42:10|||||||||2000
1721979740000|2024-07-26 07:42:20|||||||||338
1721979760000|2024-07-26 07:42:40|||||||||150
1721979770000|2024-07-26 07:42:50|432.9|432.3|432.8|432.3|432.9|432.3|432.8|432.3|15
1721979790000|2024-07-26 07:43:10|||||||||1316
1721979810000|2024-07-26 07:43:30|432.7|430.9|431.9|431.3|432.7|431.3|431.9|430.9|368
1721979820000|2024-07-26 07:43:40|431.6|430.6|431.6|430.6|431.6|430.6|431.6|430.6|259
1721979830000|2024-07-26 07:43:50|431.5|430.5|431.5|430.3|431.5|430.5|431.5|430.3|0
1721979840000|2024-07-26 07:44:00|431.4|430.2|431.4|430|431.4|430.2|431.4|430|0
1721979870000|2024-07-26 07:44:30|||||||||3
1721979880000|2024-07-26 07:44:40|||||||||1200
1721979890000|2024-07-26 07:44:50|||||||||471
1721979940000|2024-07-26 07:45:40|||||||||1276
1721979960000|2024-07-26 07:46:00|431.9|430.9|431.9|431|431.9|431|431.9|430.9|1067
1721979970000|2024-07-26 07:46:10|432.5|431.2|432.5|431.2|432.5|431.2|432.5|431.2|900
1721979990000|2024-07-26 07:46:30||431.3||431.3||431.3||431.3|0
1721980000000|2024-07-26 07:46:40||431.4||431.4||431.4||431.4|0
1721980010000|2024-07-26 07:46:50||431.5||431.5||431.5||431.4|0
1721980030000|2024-07-26 07:47:10||431.6||431.6||431.6||431.6|0
1721980040000|2024-07-26 07:47:20||431.7||431.7||431.7||431.7|0
1721980120000|2024-07-26 07:48:40|||||||||1214
1721980130000|2024-07-26 07:48:50||431.8||431.9||431.9||431.8|0
1721980140000|2024-07-26 07:49:00|432.3|431.7|433.7|432.7|433.7|432.7|432.3|431.7|882
1721980150000|2024-07-26 07:49:10||432.9||432.9||432.9||432.9|1715
1721980160000|2024-07-26 07:49:20|433.9|433.2|433.9|433.2|433.9|433.2|433.9|433.2|0
1721980170000|2024-07-26 07:49:30|434.2|433.5|434.2|433.7|434.2|433.7|434.2|433.5|1661
1721980180000|2024-07-26 07:49:40||433.9||433.9||433.9||433.9|600
1721980190000|2024-07-26 07:49:50|434.1|433.8|434.2|433.8|434.2|433.8|434.1|433.8|884
1721980220000|2024-07-26 07:50:20|434.3|433.9|434.3|433.9|434.3|433.9|434.3|433.9|424
1721980230000|2024-07-26 07:50:30|||||||||210
1721980270000|2024-07-26 07:51:10|||||||||750
1721980310000|2024-07-26 07:51:50|433.9|433|433.2|432.2|433.9|433|433.2|432.2|3334
1721980320000|2024-07-26 07:52:00|433.4|432.3|433.4|432.3|433.4|432.3|433.4|432.3|0
1721980360000|2024-07-26 07:52:40|433.3||433.3||433.3||433.3||0
1721980370000|2024-07-26 07:52:50|433.2|432.2|433.2|432.2|433.2|432.2|433.2|432.2|4826
1721980380000|2024-07-26 07:53:00||432.3||432.3||432.3||432.3|0
1721980390000|2024-07-26 07:53:10||432.2||432.2||432.3||432.2|0
1721980420000|2024-07-26 07:53:40|||||||||346
1721980430000|2024-07-26 07:53:50|||||||||26
1721980450000|2024-07-26 07:54:10|||||||||228
1721980500000|2024-07-26 07:55:00|||||||||1158
1721980580000|2024-07-26 07:56:20|433.1||433.1||433.1||433.1||100
1721980590000|2024-07-26 07:56:30|433.2|432.3|433.2|432.4|433.2|432.5|433.2|432.3|155
1721980630000|2024-07-26 07:57:10|||||||||307
1721980690000|2024-07-26 07:58:10|||||||||1835
1721980730000|2024-07-26 07:58:50|433.1||433.1||433.1||433.1||0
1721980740000|2024-07-26 07:59:00|433.2|432.5|433.2|432.5|433.2|432.5|433.2|432.5|189
1721980790000|2024-07-26 07:59:50|433.1|432.6|433.2|432.6|433.2|432.6|433.1|432.6|220
1721980810000|2024-07-26 08:00:10|||||||||2679
1721980820000|2024-07-26 08:00:20|433.4|432.8|433.4|432.8|433.4|432.8|433.4|432.8|2077
1721980830000|2024-07-26 08:00:30||432.9||432.9||432.9||432.9|0
1721980840000|2024-07-26 08:00:40|433.6|433.3|433.4|432.9|433.7|433.3|433.4|432.9|3924
1721980850000|2024-07-26 08:00:50|433.5|433|433.6|433|433.6|433|433.5|433|211
1721980870000|2024-07-26 08:01:10|||||||||9948
1721980880000|2024-07-26 08:01:20|||||||||1384
1721980890000|2024-07-26 08:01:30|433.8|433.4|434.1|433.6|434.1|433.7|433.8|433.4|1102
1721980900000|2024-07-26 08:01:40||433.5||433.5||433.5||433.5|0
1721980920000|2024-07-26 08:02:00|||||||||485
1721980940000|2024-07-26 08:02:20|||||||||50
1721980960000|2024-07-26 08:02:40|435.9|434.8|435.9|434.9|435.9|434.9|435.9|434.8|706
1721980970000|2024-07-26 08:02:50|||||||||5749
1721980980000|2024-07-26 08:03:00|435|434.3|434.8|434.3|435|434.3|434.8|434.3|100
1721980990000|2024-07-26 08:03:10|435|434.5|435|434.3|435|434.5|435|434.3|259
1721981010000|2024-07-26 08:03:30||434.7||434.7||434.7||434.7|1473
1721981020000|2024-07-26 08:03:40|435.5||435.5||435.5||435.5||1949
1721981050000|2024-07-26 08:04:10|||||||||11
1721981060000|2024-07-26 08:04:20|||||||||5719
1721981070000|2024-07-26 08:04:30|||||||||574
1721981080000|2024-07-26 08:04:40|435.2|434.4|435.2|434.4|435.2|434.4|435.2|434.4|23
1721981090000|2024-07-26 08:04:50|||||||||11
1721981100000|2024-07-26 08:05:00|435.3||435.3||435.3||435.3||0
1721981160000|2024-07-26 08:06:00|||||||||2081
1721981180000|2024-07-26 08:06:20||434.8||434.8||434.8||434.8|0
1721981190000|2024-07-26 08:06:30|435.1|434.4|434.8|434.4|435.1|434.4|434.8|434.4|177
1721981230000|2024-07-26 08:07:10|435.5|434.7|435.5|434.7|435.5|434.7|435.5|434.7|338
1721981250000|2024-07-26 08:07:30||434.8||434.9||434.9||434.8|0
1721981270000|2024-07-26 08:07:50|435.8|435.3|435.8|435.1|435.8|435.3|435.8|435.1|1414
1721981280000|2024-07-26 08:08:00|||||||||2922
1721981340000|2024-07-26 08:09:00|||||||||569
1721981350000|2024-07-26 08:09:10|||||||||2632
1721981380000|2024-07-26 08:09:40||435.2||435.2||435.2||435.2|2
1721981390000|2024-07-26 08:09:50|437|435.5|437|435.8|437|435.8|437|435.5|711
1721981420000|2024-07-26 08:10:20|436.9|436|437|436|437|436|436.9|436|626
1721981430000|2024-07-26 08:10:30|||||||||4000
1721981440000|2024-07-26 08:10:40|||||||||2
1721981470000|2024-07-26 08:11:10|||||||||133
1721981500000|2024-07-26 08:11:40|||||||||453
1721981540000|2024-07-26 08:12:20|||||||||120
1721981550000|2024-07-26 08:12:30|437.6|436.7|437.6|436.7|437.6|436.7|437.6|436.7|165
1721981560000|2024-07-26 08:12:40|||||||||1
1721981580000|2024-07-26 08:13:00|||||||||1211
1721981600000|2024-07-26 08:13:20|437.5||437.6||437.6||437.5||451
1721981620000|2024-07-26 08:13:40|||||||||2512
1721981630000|2024-07-26 08:13:50|||||||||453
1721981650000|2024-07-26 08:14:10|437|436.8|436.7|436.1|437.1|436.8|436.7|436.1|1207
1721981660000|2024-07-26 08:14:20|||||||||2
1721981680000|2024-07-26 08:14:40|||||||||1000
1721981700000|2024-07-26 08:15:00|||||||||2598
1721981750000|2024-07-26 08:15:50|||||||||2000
1721981760000|2024-07-26 08:16:00|437||437||437||437||0
1721981770000|2024-07-26 08:16:10|||||||||2
1721981800000|2024-07-26 08:16:40|||||||||345
1721981830000|2024-07-26 08:17:10|||||||||123
1721981840000|2024-07-26 08:17:20|||||||||4246
1721981850000|2024-07-26 08:17:30|||||||||380
1721981860000|2024-07-26 08:17:40|||||||||28074
1721981870000|2024-07-26 08:17:50|||||||||1219
1721981880000|2024-07-26 08:18:00|||||||||4
1721981920000|2024-07-26 08:18:40|436.8|435.4|435.7|435|436.8|435.4|435.7|435|118
1721981940000|2024-07-26 08:19:00|435.3|434|435.3|434.2|435.3|434.2|435.1|434|1191
1721981950000|2024-07-26 08:19:10||434.3||434.3||434.3||434.3|612
1721981960000|2024-07-26 08:19:20|435.9|435.4|435.7|435.4|435.9|435.4|435.7|435.4|486
1721981970000|2024-07-26 08:19:30|436.3|435.7|436.3|435.7|436.3|435.7|436.3|435.7|385
1721981990000|2024-07-26 08:19:50||435.8||435.7||435.8||435.7|0
1721982000000|2024-07-26 08:20:00|436.5|435.8|436.4|436|436.5|436|436.4|435.8|347
1721982050000|2024-07-26 08:20:50|||||||||1691
1721982070000|2024-07-26 08:21:10|||||||||4
1721982100000|2024-07-26 08:21:40|||||||||4250
1721982110000|2024-07-26 08:21:50|436.5||436.6||436.6||436.5||179
1721982140000|2024-07-26 08:22:20|||||||||342
1721982160000|2024-07-26 08:22:40|436.5||436.5||436.5||436.5||1960
1721982180000|2024-07-26 08:23:00|||||||||500
1721982200000|2024-07-26 08:23:20|||||||||9
1721982250000|2024-07-26 08:24:10|||||||||2600
1721982260000|2024-07-26 08:24:20|436.3|435.7|436.3|435.7|436.3|435.7|436.3|435.7|379
1721982270000|2024-07-26 08:24:30|||||||||641
1721982290000|2024-07-26 08:24:50|436|435.4|435.8|435.4|436|435.4|435.8|435.4|1327
1721982340000|2024-07-26 08:25:40|||||||||11
1721982360000|2024-07-26 08:26:00|435.7|435|435.7|435|435.7|435|435.7|435|100
1721982370000|2024-07-26 08:26:10|435.4|434.4|435.3|434.4|435.4|434.4|435.3|434.4|1900
1721982380000|2024-07-26 08:26:20|435.2|434.5|435.2|434.5|435.2|434.5|435.2|434.5|0
1721982390000|2024-07-26 08:26:30|435||435||435||435||0
1721982400000|2024-07-26 08:26:40||434.4||434.4||434.4||434.4|9571
1721982410000|2024-07-26 08:26:50|435.1|434|434.7|434|435.1|434|434.2|434|2088
1721982420000|2024-07-26 08:27:00|434.8|434.4|434.8|434.4|434.8|434.4|434.8|434.4|2753
1721982430000|2024-07-26 08:27:10|435.4|434.5|435.4|434.9|435.4|434.9|435.4|434.5|253
1721982440000|2024-07-26 08:27:20|435.3||435.4||435.4||435.3||123
1721982450000|2024-07-26 08:27:30|||||||||570
1721982460000|2024-07-26 08:27:40||435.1||435.1||435.1||435.1|1194
1721982480000|2024-07-26 08:28:00|435.5|435.2|435.5|435.2|435.5|435.2|435.5|435.2|2220
1721982490000|2024-07-26 08:28:10|435.7|435.4|436|435.6|436|435.6|435.7|435.4|1140
1721982500000|2024-07-26 08:28:20|435.8|435.2|435.8|435.2|435.8|435.2|435.8|435.2|684
1721982510000|2024-07-26 08:28:30|||||||||467
1721982520000|2024-07-26 08:28:40|||||||||4784
1721982530000|2024-07-26 08:28:50|||||||||25000
1721982540000|2024-07-26 08:29:00|435.5|434.9|435.3|434.8|435.5|434.9|435.3|434.8|1642
1721982550000|2024-07-26 08:29:10|435.2|434.2|435|434.2|435.2|434.2|435|434.2|1501
1721982560000|2024-07-26 08:29:20|434.9||434.9||434.9||434.9||227
1721982570000|2024-07-26 08:29:30|435||435||435||435||0
1721982580000|2024-07-26 08:29:40|435.5|434.7|435.5|434.7|435.5|434.7|435.5|434.7|917
1721982600000|2024-07-26 08:30:00|435.8|435.2|435.8|435.2|435.8|435.2|435.8|435.2|514
1721982610000|2024-07-26 08:30:10|435.9|435.3|435.9|435.4|435.9|435.4|435.9|435.3|294
1721982620000|2024-07-26 08:30:20|||||||||300
1721982630000|2024-07-26 08:30:30|436|435.5|436.3|435.4|436.3|435.5|435.8|435|445
1721982640000|2024-07-26 08:30:40|435.8|435.5|436.3|435.2|436.3|435.5|435.8|435|333
1721982650000|2024-07-26 08:30:50|436.2|435.3|436.2|435.2|436.2|435.3|436.2|435.2|5772
1721982660000|2024-07-26 08:31:00|436.3||436.3||436.3||436.3||0
1721982670000|2024-07-26 08:31:10|436.4|435.3|436.4|435.3|436.4|435.3|436.4|435.3|22
1721982690000|2024-07-26 08:31:30|||||||||1148
1721982720000|2024-07-26 08:32:00|436||436||436||436||0
1721982730000|2024-07-26 08:32:10|436.4|435.4|436.4|435.5|436.4|435.5|436.4|435.4|200
1721982740000|2024-07-26 08:32:20|436.3|435.3|436.3|435.3|436.3|435.3|436.3|435.3|217
1721982780000|2024-07-26 08:33:00|436.4|435.4|436.4|435.4|436.4|435.4|436.4|435.4|309
1721982820000|2024-07-26 08:33:40|436.3|436.2|436.7|436.4|436.7|436.4|436.3|436.2|946
1721982830000|2024-07-26 08:33:50|437|436.5|437|436.5|437|436.5|437|436.5|373
1721982860000|2024-07-26 08:34:20|437.3|436.6|437.4|437|437.4|437|437.3|436.6|755
1721982870000|2024-07-26 08:34:30|437.5|436.9|437.5|436.9|437.5|436.9|437.5|436.9|844
1721982880000|2024-07-26 08:34:40|437.4||437.4||437.4||437.4||0
1721982900000|2024-07-26 08:35:00|437.5|437|437.6|437|437.6|437|437.5|437|4
1721982910000|2024-07-26 08:35:10|437.3|436.6|437.3|436.6|437.3|436.6|437.2|436.6|820
1721982920000|2024-07-26 08:35:20|437.4|436.5|437.6|436.6|437.6|436.6|437.2|436.5|1387
1721982930000|2024-07-26 08:35:30|437.5||437.5||437.5||437.5||0
1721982940000|2024-07-26 08:35:40|437.4|436.5|437|436.5|437.4|436.5|437|436.5|500
1721982950000|2024-07-26 08:35:50|436.7|435.9|436.7|435.9|436.7|435.9|436.7|435.9|800
1721982960000|2024-07-26 08:36:00|436.9|436|436.9|436|436.9|436|436.9|436|398
1721982970000|2024-07-26 08:36:10|437|435.9|436.7|435.9|437|435.9|436.7|435.9|52
1721982980000|2024-07-26 08:36:20|437|436.3|437|436.3|437|436.3|437|436.3|1069
1721982990000|2024-07-26 08:36:30|437.3|436.9|437.3|437|437.3|437|437.3|436.9|4
1721983010000|2024-07-26 08:36:50||436.9||436.9||436.9||436.9|413
1721983040000|2024-07-26 08:37:20|||||||||2100
1721983060000|2024-07-26 08:37:40|||||||||610
1721983070000|2024-07-26 08:37:50|437.2||437.2||437.2||437.2||1401
1721983080000|2024-07-26 08:38:00|||||||||1690
1721983090000|2024-07-26 08:38:10|||||||||547
1721983100000|2024-07-26 08:38:20|437.3|437.1|437.3|437.1|437.3|437.1|437.3|437.1|400
1721983110000|2024-07-26 08:38:30|437.4|436.9|437.4|437|437.4|437|437.4|436.9|164
1721983120000|2024-07-26 08:38:40|437.6|437.2|437.7|437.3|437.7|437.3|437.6|437.2|1234
1721983130000|2024-07-26 08:38:50|||||||||500
1721983150000|2024-07-26 08:39:10|437.9|437.4|437.9|437.5|437.9|437.5|437.9|437.3|607
1721983180000|2024-07-26 08:39:40|438|437.7|438|437.7|438|437.8|438|437.7|79
1721983190000|2024-07-26 08:39:50|438.4|437.9|438.4|437.8|438.4|437.9|438.3|437.8|3411
1721983220000|2024-07-26 08:40:20|438.5|437.9|438.8|438.2|438.8|438.2|438.5|437.9|1199
1721983230000|2024-07-26 08:40:30||438.3||438.3||438.3||438.3|2376
1721983250000|2024-07-26 08:40:50|438.7|438.2|438.2|437.8|438.7|438.2|438.2|437.7|1987
1721983260000|2024-07-26 08:41:00|438.1|437.7|438.2|437.7|438.2|437.7|438.1|437.7|271
1721983270000|2024-07-26 08:41:10|438.4|437.8|437.9|437.7|438.4|437.8|437.9|437.7|738
1721983280000|2024-07-26 08:41:20||437||437||437||437|1099
1721983290000|2024-07-26 08:41:30|438|437.1|438|437.1|438|437.1|438|437.1|0
1721983300000|2024-07-26 08:41:40|||||||||200
1721983310000|2024-07-26 08:41:50|437.9||437.9||437.9||437.9||475
1721983350000|2024-07-26 08:42:30|438.1|437.2|438.1|437.2|438.1|437.5|438.1|437.2|6
1721983360000|2024-07-26 08:42:40|438|437.5|437.9|437.2|438|437.5|437.9|437.2|5797
1721983370000|2024-07-26 08:42:50|438.1|437.3|438.1|437.3|438.1|437.3|438.1|437.3|0
1721983390000|2024-07-26 08:43:10||437.2||437.2||437.2||437.2|0
1721983420000|2024-07-26 08:43:40|438.2|437.6|438.4|437.7|438.4|437.8|438.2|437.6|1191
1721983440000|2024-07-26 08:44:00|438.5|437.8|438.5|437.7|438.5|437.8|438.1|437.7|1232
1721983450000|2024-07-26 08:44:10|||||||||582
1721983470000|2024-07-26 08:44:30|438.4|438|438.4|437.7|438.4|438|438.3|437.7|1000
1721983480000|2024-07-26 08:44:40|438.5|437.8|438.5|437.8|438.5|437.8|438.5|437.8|3441
1721983500000|2024-07-26 08:45:00|438.4|437.6|438.4|437.6|438.4|437.6|438.4|437.6|1886
1721983510000|2024-07-26 08:45:10|438.3|437.7|438.3|437.6|438.3|437.7|438.3|437.6|142
1721983530000|2024-07-26 08:45:30|438.4||438.4||438.4||438.4||28
1721983570000|2024-07-26 08:46:10|438.5|437.7|438.7|438.3|438.7|438.3|438.5|437.7|606
1721983580000|2024-07-26 08:46:20|438.8|438.4|439|438.5|439|438.5|438.8|438.4|1143
1721983600000|2024-07-26 08:46:40|438.7|438.1|438.7|438|438.8|438.1|438.5|438|1960
1721983630000|2024-07-26 08:47:10|||||||||105
1721983640000|2024-07-26 08:47:20|438.8||438.8||438.8||438.8||0
1721983650000|2024-07-26 08:47:30|439|438.2|439|438.2|439|438.2|439|438.2|0
1721983660000|2024-07-26 08:47:40|439.4|438.4|439.3|438.6|439.4|438.6|439.3|438.4|524
1721983690000|2024-07-26 08:48:10|439.5|438.7|439.5|438.7|439.5|438.7|439.5|438.7|1851
1721983700000|2024-07-26 08:48:20|439.4|439|439.4|438.6|439.4|439|439.4|438.6|5796
1721983720000|2024-07-26 08:48:40|||||||||64
1721983740000|2024-07-26 08:49:00||438.9||438.9||438.9||438.9|803
1721983760000|2024-07-26 08:49:20|439.5|439|439.5|439|439.5|439|439.5|439|398
1721983790000|2024-07-26 08:49:50|||||||||138
1721983800000|2024-07-26 08:50:00|||||||||1
1721983810000|2024-07-26 08:50:10||439.1||439.1||439.1||439.1|959
1721983830000|2024-07-26 08:50:30|439.4||439.4||439.4||439.4||1108
1721983850000|2024-07-26 08:50:50|||||||||400
1721983860000|2024-07-26 08:51:00|||||||||400
1721983880000|2024-07-26 08:51:20|439.5|439.2|439.6|439.2|439.6|439.2|439.5|439.2|1348
1721983890000|2024-07-26 08:51:30|439.8|439.4|440|439.5|440|439.5|439.8|439.4|2967
1721983900000|2024-07-26 08:51:40|439.9|439.2|439.7|439.2|439.9|439.2|439.7|439.2|1633
1721983910000|2024-07-26 08:51:50|439.9||439.9||439.9||439.9||210
1721983920000|2024-07-26 08:52:00|439.5|439.3|439.5|438.8|439.5|439.3|439.5|438.8|800
1721983930000|2024-07-26 08:52:10|439.3|438.9|439.3|438.8|439.3|438.9|439.3|438.8|1436
1721983950000|2024-07-26 08:52:30|439.5||439.5||439.5||439.5||398
1721983960000|2024-07-26 08:52:40|438.7|437.3|438.5|437.3|438.7|437.3|438.5|437.2|952
1721983970000|2024-07-26 08:52:50|437.7|436.4|437.3|436.2|437.7|436.4|437.3|436.1|15778
1721983980000|2024-07-26 08:53:00|437.2||437.1||437.2||437.1||0
1721983990000|2024-07-26 08:53:10|||||||||1111
1721984000000|2024-07-26 08:53:20|437.4|436.3|437.4|436.7|437.4|436.7|437.4|436.3|183
1721984010000|2024-07-26 08:53:30|437.6|436.8|437.6|436.9|437.6|436.9|437.6|436.8|179
1721984020000|2024-07-26 08:53:40|437.7|437.1|437.7|437.1|437.7|437.1|437.7|437.1|841
1721984050000|2024-07-26 08:54:10|437.9|437.4|437.9|437.4|437.9|437.4|437.9|437.4|266
1721984060000|2024-07-26 08:54:20|||||||||100
1721984070000|2024-07-26 08:54:30||437.1||437.1||437.1||437.1|251
1721984090000|2024-07-26 08:54:50|438.2|437.3|438.2|437.6|438.2|437.6|438.2|437.3|106
1721984100000|2024-07-26 08:55:00|||||||||3024
1721984110000|2024-07-26 08:55:10|438.5|437.7|438.5|437.7|438.5|437.7|438.5|437.7|1963
1721984120000|2024-07-26 08:55:20||437.8||437.9||437.9||437.8|398
1721984130000|2024-07-26 08:55:30|438.6|438|438.6|438|438.6|438|438.6|438|206
1721984140000|2024-07-26 08:55:40|438.9|438.1|438.3|437.4|438.9|438.1|437.9|437.4|1144
1721984160000|2024-07-26 08:56:00|438.4|437.5|438.5|437.5|438.5|437.5|438.4|437.5|3268
1721984170000|2024-07-26 08:56:10||437.7||437.7||437.7||437.7|0
1721984180000|2024-07-26 08:56:20||437.8||437.8||437.8||437.8|478
1721984200000|2024-07-26 08:56:40|||||||||1145
1721984240000|2024-07-26 08:57:20|||||||||1000
1721984250000|2024-07-26 08:57:30|||||||||1000
1721984260000|2024-07-26 08:57:40|438.8|437.9|438.9|438|438.9|438|438.8|437.9|930
1721984270000|2024-07-26 08:57:50||438.2||438.3||438.3||438.2|1018
1721984280000|2024-07-26 08:58:00|439|438.4|439|438.4|439|438.4|439|438.4|611
1721984300000|2024-07-26 08:58:20|439.3|438.5|439.3|438.6|439.7|439|439.3|438.5|985
1721984310000|2024-07-26 08:58:30|439.4||439.4||439.4||439.4||0
1721984320000|2024-07-26 08:58:40|||||||||224
1721984330000|2024-07-26 08:58:50|439.5||439.5||439.5||439.5||0
1721984350000|2024-07-26 08:59:10||438.9||438.9||438.9||438.9|49
1721984360000|2024-07-26 08:59:20|||||||||32
1721984370000|2024-07-26 08:59:30|440|439|440|439|440|439|440|439|899
1721984380000|2024-07-26 08:59:40||439.5||439||439.5||439|1410
1721984400000|2024-07-26 09:00:00||439.1||439.2||439.2||439|3633
1721984410000|2024-07-26 09:00:10||439.3||439.3||439.3||439.3|2851
1721984420000|2024-07-26 09:00:20|440.2|439.9|440.5|439.7|440.5|439.9|440.1|439.6|1686
1721984430000|2024-07-26 09:00:30|440.2||440.2||440.2||440.2||611
1721984440000|2024-07-26 09:00:40|440||440||440||440||2364
1721984450000|2024-07-26 09:00:50||439.3||439.3||439.3||439.3|231
1721984460000|2024-07-26 09:01:00|440.1|439.4|440.4|439.8|440.4|439.8|440.1|439.4|762
1721984480000|2024-07-26 09:01:20|440.2|439.7|440.3|439.7|440.3|439.7|440.2|439.7|610
1721984490000|2024-07-26 09:01:30|440.4|439.3|440.1|439.3|440.4|439.3|440.1|439.3|259
1721984500000|2024-07-26 09:01:40|440.3|439.4|440.3|439.4|440.3|439.4|440.3|439.4|489
1721984510000|2024-07-26 09:01:50|440.4||440.4||440.4||440.4||0
1721984520000|2024-07-26 09:02:00|||||||||2406
1721984570000|2024-07-26 09:02:50||439.5||439.5||439.5||439.5|60
1721984580000|2024-07-26 09:03:00|||||||||452
1721984590000|2024-07-26 09:03:10|||||||||795
1721984610000|2024-07-26 09:03:30|||||||||1069
1721984620000|2024-07-26 09:03:40|||||||||500
1721984650000|2024-07-26 09:04:10|||||||||1
1721984660000|2024-07-26 09:04:20|440.3||440.3||440.3||440.3||5
1721984670000|2024-07-26 09:04:30|440.4|439.6|440.4|439.6|440.4|439.6|440.4|439.6|17
1721984680000|2024-07-26 09:04:40||439.7||439.7||439.7||439.7|109
1721984700000|2024-07-26 09:05:00|440.5|440|440.5|440|440.5|440|440.4|440|1675
1721984710000|2024-07-26 09:05:10|440.2|440.3|440.5|440|440.5|440.3|440.2|440|438
1721984730000|2024-07-26 09:05:30|440.4||440.4||440.4||440.4||2361
1721984740000|2024-07-26 09:05:40|440.3|439.7|440.4|439.7|440.4|439.7|440.3|439.7|460
1721984760000|2024-07-26 09:06:00|440.5||440.5||440.5||440.5||0
1721984770000|2024-07-26 09:06:10|||||||||2450
1721984780000|2024-07-26 09:06:20|440.6|440.3|440.8|440.4|440.8|440.4|440.6|440.3|7175
1721984790000|2024-07-26 09:06:30|441|440.5|441.8|440.9|441.8|440.9|441|440.5|2186
1721984800000|2024-07-26 09:06:40|441.9||441.9||441.9||441.9||0
1721984810000|2024-07-26 09:06:50|442.1|440.7|441.5|440.7|442.1|440.7|441.5|440.7|1078
1721984820000|2024-07-26 09:07:00|441.6|441.2|442.2|441.2|442.2|441.2|441.6|441.2|13940
1721984830000|2024-07-26 09:07:10||441.3||441.2||441.3||441.2|1741
1721984840000|2024-07-26 09:07:20|442.1|441.3|442.1|441.3|442.1|441.3|442.1|441.3|17795
1721984850000|2024-07-26 09:07:30|442.2||442.2||442.2||442.2||1126
1721984870000|2024-07-26 09:07:50||441.4||441.4||441.4||441.4|0
1721984880000|2024-07-26 09:08:00|442.3|441.5|442.3|441.5|442.3|441.5|442.3|441.5|4
1721984900000|2024-07-26 09:08:20|441.7|441|441.7|441|441.7|441|441.7|441|5299
1721984920000|2024-07-26 09:08:40|441.8||441.8||441.8||441.8||0
1721984930000|2024-07-26 09:08:50|441.5|440.9|441.5|440.9|441.5|440.9|441.5|440.9|939
1721984940000|2024-07-26 09:09:00|441.6|440.7|441.6|440.7|441.6|440.7|441.6|440.7|363
1721984950000|2024-07-26 09:09:10|442.1|440.9|442.1|440.9|442.1|440.9|442.1|440.9|464
1721984960000|2024-07-26 09:09:20|||||||||2270
1721984980000|2024-07-26 09:09:40|442.3|441|442.3|441.3|442.3|441.3|442.3|441|2236
1721984990000|2024-07-26 09:09:50||441.4||441.4||441.4||441.4|0
1721985000000|2024-07-26 09:10:00|||||||||5
1721985020000|2024-07-26 09:10:20|442.7|441.5|443.3|442.3|443.3|442.3|442.7|441.5|2835
1721985030000|2024-07-26 09:10:30|||||||||78
1721985040000|2024-07-26 09:10:40|442.9|441.9|442.9|441.9|442.9|441.9|442.9|441.9|1006
1721985070000|2024-07-26 09:11:10|||||||||4602
1721985080000|2024-07-26 09:11:20|442.7||442.7||442.7||442.7||0
1721985090000|2024-07-26 09:11:30|442.6||442.6||442.6||442.6||1536
1721985110000|2024-07-26 09:11:50|||||||||39
1721985120000|2024-07-26 09:12:00|442.2|442.1|442.6|442|442.6|442.1|442.2|442|68
1721985140000|2024-07-26 09:12:20|||||||||11
1721985150000|2024-07-26 09:12:30|||||||||500
1721985160000|2024-07-26 09:12:40|||||||||1336
1721985180000|2024-07-26 09:13:00|||||||||3984
1721985190000|2024-07-26 09:13:10|||||||||537
1721985210000|2024-07-26 09:13:30|442.5||442.5||442.5||442.5||610
1721985220000|2024-07-26 09:13:40|442.4|441.9|442.5|441.9|442.5|441.9|442.4|441.9|278
1721985230000|2024-07-26 09:13:50|442.7|442|442.7|442.1|442.7|442.1|442.7|442|4760
1721985280000|2024-07-26 09:14:40|||||||||2000
1721985290000|2024-07-26 09:14:50|442.6||442.6||442.6||442.6||610
1721985450000|2024-07-26 09:17:30|||||||||226
1721985460000|2024-07-26 09:17:40|443.8|442.2|443.4|442.7|443.9|443|443.4|442.2|1759
1721985490000|2024-07-26 09:18:10|443.7|442.8|443.7|443|443.7|443|443.7|442.8|5530
1721985500000|2024-07-26 09:18:20|443.8|443.1|443.8|443.4|443.8|443.4|443.8|443.1|280
1721985510000|2024-07-26 09:18:30|444|443.5|444|443.5|444|443.5|444|443.5|749
1721985530000|2024-07-26 09:18:50||443.6||443.6||443.6||443.6|224
1721985550000|2024-07-26 09:19:10|444.2||444.2||444.2||444.2||228
1721985570000|2024-07-26 09:19:30|||||||||1669
1721985580000|2024-07-26 09:19:40|444.5|443.7|444.5|443.8|444.5|443.8|444.5|443.7|1988
1721985600000|2024-07-26 09:20:00|||||||||15
1721985610000|2024-07-26 09:20:10||443.9||443.9||443.9||443.9|0
1721985630000|2024-07-26 09:20:30|444|443.6|444|443.5|444.3|443.7|444|443.5|943
1721985660000|2024-07-26 09:21:00|444.1|443.6|444.1|443.5|444.1|443.6|444.1|443.5|3905
1721985670000|2024-07-26 09:21:10|444.3|443.6|444.5|443.6|444.5|443.6|444.3|443.6|1902
1721985690000|2024-07-26 09:21:30|||||||||834
1721985700000|2024-07-26 09:21:40|444.6|444.2|444.7|444.2|444.7|444.2|444.6|444.2|2219
1721985720000|2024-07-26 09:22:00|444.3|443.7|444.3|443.7|444.3|443.7|444.3|443.7|6000
1721985730000|2024-07-26 09:22:10|444.2||444.2||444.2||444.2||726
1721985740000|2024-07-26 09:22:20|||||||||795
1721985760000|2024-07-26 09:22:40|444.3|443.8|444.3|443.8|444.3|443.8|444.3|443.8|0
1721985770000|2024-07-26 09:22:50|444.2|443.5|443.9|443.3|444.2|443.5|443.8|443.3|664
1721985780000|2024-07-26 09:23:00|||||||||2017
1721985790000|2024-07-26 09:23:10|444.2|443.4|444.1|443.4|444.2|443.4|444.1|443.4|824
1721985800000|2024-07-26 09:23:20|||||||||2777
1721985820000|2024-07-26 09:23:40|444.2||444.2||444.2||444.2||1223
1721985830000|2024-07-26 09:23:50|444.3|443.5|444.4|443.7|444.4|443.7|444.3|443.5|1361
1721985850000|2024-07-26 09:24:10|444.3||444.3||444.3||444.3||4
1721985860000|2024-07-26 09:24:20|444|443.4|444|443.4|444|443.4|444|443.4|2000
1721985870000|2024-07-26 09:24:30|||||||||54
1721985880000|2024-07-26 09:24:40|443.9|442.8|443.4|442.8|443.9|442.8|443.4|442.8|107
1721985890000|2024-07-26 09:24:50|443.5||443.5||443.5||443.5||2468
1721985910000|2024-07-26 09:25:10|443.6|442.9|443.7|442.9|443.7|442.9|443.6|442.9|328
1721985920000|2024-07-26 09:25:20|443.8|442.8|443.8|442.9|443.8|442.9|443.8|442.8|400
1721985930000|2024-07-26 09:25:30||443||443.3||443.3||443|312
1721985940000|2024-07-26 09:25:40|443.3|442.8|443.6|442.8|443.6|443|443.3|442.8|2698
1721985950000|2024-07-26 09:25:50|443.8|442.9|443.8|443|443.8|443|443.8|442.8|1286
1721985960000|2024-07-26 09:26:00|443.7|443.2|443.4|443|443.7|443.2|443.4|443|215
1721985970000|2024-07-26 09:26:10|443.6||443.6||443.6||443.6||0
1721985990000|2024-07-26 09:26:30|443.5|442.8|443.4|442.8|443.5|442.8|443.4|442.8|2700
1721986010000|2024-07-26 09:26:50|442.8|442.3|443|442.3|443|442.3|442.8|442.3|1656
1721986020000|2024-07-26 09:27:00|||||||||622
1721986030000|2024-07-26 09:27:10|443.2||443.2||443.2||443.2||120
1721986050000|2024-07-26 09:27:30|443.1||442.9||443.1||442.9||18196
1721986060000|2024-07-26 09:27:40|442.6|442.4|442.6|442.2|442.6|442.4|442.5|442.2|1190
1721986070000|2024-07-26 09:27:50|442.7|442|442.7|442|442.7|442|442.5|442|220
1721986080000|2024-07-26 09:28:00|||||||||447
1721986100000|2024-07-26 09:28:20|||||||||5000
1721986110000|2024-07-26 09:28:30|442.8|442.3|442.9|442.6|442.9|442.6|442.8|442.3|3168
1721986120000|2024-07-26 09:28:40|443|442.3|443|442.3|443|442.3|443|442.3|330
1721986130000|2024-07-26 09:28:50|442.9||442.9||442.9||442.9||0
1721986140000|2024-07-26 09:29:00|442.6|442|442.6|442|442.6|442|442.6|442|845
1721986160000|2024-07-26 09:29:20|||||||||222
1721986170000|2024-07-26 09:29:30|||||||||10
1721986190000|2024-07-26 09:29:50|442.4|441.8|442.4|441.8|442.4|441.8|442.4|441.8|14
1721986200000|2024-07-26 09:30:00|||||||||90
1721986210000|2024-07-26 09:30:10|442.3|441.4|442|441.4|442.3|441.4|442|441.4|1228
1721986230000|2024-07-26 09:30:30|442.1|441.6|442.4|441.7|442.4|441.7|442.1|441.6|844
1721986260000|2024-07-26 09:31:00|||||||||445
1721986300000|2024-07-26 09:31:40|||||||||500
1721986310000|2024-07-26 09:31:50|442.5|441.8|442.5|442.1|442.5|442.1|442.5|441.8|3148
1721986320000|2024-07-26 09:32:00|443|442.2|443.9|443.2|444|443.2|443|442.2|1688
1721986330000|2024-07-26 09:32:10|444.1|443.5|444.6|443.9|444.6|443.9|444.1|443.4|2868
1721986340000|2024-07-26 09:32:20|444.4|443.8|444.5|443.7|444.5|443.8|444.4|443.7|835
1721986370000|2024-07-26 09:32:50||443.8||443.9||443.9||443.8|0
1721986380000|2024-07-26 09:33:00||444||444||444||444|5
1721986390000|2024-07-26 09:33:10||443.9||443.9||443.9||443.9|13
1721986420000|2024-07-26 09:33:40|444.3|443.7|443|442.2|444.3|443.7|443|442.1|2471
1721986440000|2024-07-26 09:34:00||442.4||442.4||442.4||442.4|19
1721986450000|2024-07-26 09:34:10|443.3|442.5|443.5|442.9|443.5|442.9|443.3|442.5|725
1721986460000|2024-07-26 09:34:20|443.6|443|444.6|443.6|444.6|443.6|443.6|443|2667
1721986470000|2024-07-26 09:34:30|444.1|443.7|444.4|443.7|444.4|443.8|444.1|443.6|372
1721986480000|2024-07-26 09:34:40|||||||||58
1721986500000|2024-07-26 09:35:00|444.1|443.1|444.1|443.1|444.1|443.1|444.1|443.1|905
1721986520000|2024-07-26 09:35:20|443.9||443.9||443.9||443.9||0
1721986530000|2024-07-26 09:35:30||443.3||443.3||443.4||443.3|709
1721986540000|2024-07-26 09:35:40|||||||||10
1721986560000|2024-07-26 09:36:00|443.8|443.4|443.9|443.4|443.9|443.4|443.8|443.4|232
1721986570000|2024-07-26 09:36:10|||||||||610
1721986610000|2024-07-26 09:36:50|||||||||571
1721986620000|2024-07-26 09:37:00|||||||||95
1721986630000|2024-07-26 09:37:10|||||||||16
1721986640000|2024-07-26 09:37:20|444.1|443.5|444.1|443.5|444.1|443.5|444.1|443.5|917
1721986680000|2024-07-26 09:38:00||443.6||443.6||443.6||443.6|600
1721986700000|2024-07-26 09:38:20|||||||||4445
1721986710000|2024-07-26 09:38:30|445|444.3|445|444.3|445|444.3|445|444.3|705
1721986720000|2024-07-26 09:38:40|444.9||444.9||444.9||444.9||0
1721986730000|2024-07-26 09:38:50|||||||||670
1721986740000|2024-07-26 09:39:00||444.4||444.4||444.4||444.4|300
1721986750000|2024-07-26 09:39:10|444.8|443.8|444.3|443.8|444.8|443.8|444.3|443.8|179
1721986760000|2024-07-26 09:39:20|444.2|443.6|444.2|443.6|444.3|443.6|444.2|443.6|2761
1721986770000|2024-07-26 09:39:30|444.3|443.8|445|444.4|445|444.4|444.3|443.8|1079
1721986790000|2024-07-26 09:39:50|445.4|444.8|445.4|444.8|445.4|444.8|445.4|444.8|948
1721986800000|2024-07-26 09:40:00|445.6|444.4|445.2|444.4|445.6|444.4|445.2|444.4|27039
1721986810000|2024-07-26 09:40:10|445.1||445.1||445.1||445.1||4375
1721986820000|2024-07-26 09:40:20|445.3|444.5|445.3|444.6|445.3|444.6|445.2|444.4|1060
1721986830000|2024-07-26 09:40:30||444.7||444.6||444.7||444.6|110
1721986840000|2024-07-26 09:40:40|445.2|444.7|445.3|444.8|445.3|444.8|445.2|444.7|1052
1721986850000|2024-07-26 09:40:50|445.4||445.4||445.4||445.4||2103
1721986860000|2024-07-26 09:41:00|445.5|444.9|445.3|444.6|445.6|445|445.3|444.6|2759
1721986870000|2024-07-26 09:41:10|||||||||556
1721986880000|2024-07-26 09:41:20|445.4||445.3||445.4||445.3||2354
1721986890000|2024-07-26 09:41:30|445.2|444.1|444.6|443.9|445.2|444.1|444.6|443.9|1223
1721986900000|2024-07-26 09:41:40|||||||||1167
1721986910000|2024-07-26 09:41:50|444.7|444.4|444.7|444.3|444.7|444.4|444.7|444.3|544
1721986920000|2024-07-26 09:42:00|444.8||444.8||444.8||444.8||7033
1721986930000|2024-07-26 09:42:10|444.9|444.4|444.9|444.4|444.9|444.4|444.9|444.4|1754
1721986950000|2024-07-26 09:42:30|||||||||364
1721986960000|2024-07-26 09:42:40|444.8|444.3|445|444.4|445|444.4|444.8|444.3|1274
1721986970000|2024-07-26 09:42:50|445.1|444.6|445.1|444.6|445.1|444.6|445.1|444.6|1075
1721986980000|2024-07-26 09:43:00|445.4|444.7|445.4|444.8|445.4|444.8|445.4|444.7|610
1721986990000|2024-07-26 09:43:10|445.8|444.9|446|445.2|446|445.2|445.8|444.9|2470
1721987010000|2024-07-26 09:43:30|446.1||446.1||446.1||446.1||25
1721987020000|2024-07-26 09:43:40|446.2|445.3|446.2|445.3|446.2|445.3|446.2|445.3|1344
1721987030000|2024-07-26 09:43:50|446.4|445.6|446.4|445.7|446.4|445.7|446.4|445.6|100
1721987040000|2024-07-26 09:44:00|446.1|445.8|446.6|445.8|446.6|445.8|446.1|445.7|15200
1721987050000|2024-07-26 09:44:10|||||||||2112
1721987060000|2024-07-26 09:44:20|446.7||446.7||446.7||446.7||11161
1721987070000|2024-07-26 09:44:30|||||||||5000
1721987080000|2024-07-26 09:44:40|446.6|446|446.6|446.1|446.6|446.1|446.6|446|1125
1721987090000|2024-07-26 09:44:50|446.4|446|447.4|446.4|447.4|446.4|446.4|446|697
1721987100000|2024-07-26 09:45:00||446.7||446.7||446.7||446.7|0
1721987120000|2024-07-26 09:45:20|447.5||447.5||447.5||447.5||400
1721987150000|2024-07-26 09:45:50|||||||||69
1721987160000|2024-07-26 09:46:00|447.1|446.8|447.1|446.5|447.1|446.8|447.1|446.5|1043
1721987170000|2024-07-26 09:46:10|447||447||447||447||25565
1721987180000|2024-07-26 09:46:20|446.6|446.1|446.6|446.1|446.6|446.1|446.6|446.1|519
1721987190000|2024-07-26 09:46:30|446.5|446|446.4|446|446.5|446|446.4|446|2227
1721987200000|2024-07-26 09:46:40||445.2||445.2||445.2||445.2|243
1721987210000|2024-07-26 09:46:50|446.3|443.6|444.6|443.6|446.3|443.6|444.6|443.6|952
1721987220000|2024-07-26 09:47:00|443.7|442.3|443.7|442.3|443.7|442.3|443.7|442.2|880
1721987230000|2024-07-26 09:47:10|443.5|442.8|443.5|442.2|443.5|442.8|443.5|442.2|300
1721987240000|2024-07-26 09:47:20|443|442.3|443|441.9|443|442.3|443|441.9|2700
1721987250000|2024-07-26 09:47:30|||||||||40
1721987270000|2024-07-26 09:47:50|442.7|441.2|442.7|441.3|442.7|441.3|442.7|441.2|413
1721987280000|2024-07-26 09:48:00|||||||||72137
1721987320000|2024-07-26 09:48:40|||||||||100
1721987360000|2024-07-26 09:49:20|||||||||12
1721987380000|2024-07-26 09:49:40||441.6||441.6||441.6||441.6|1112
1721987390000|2024-07-26 09:49:50|||||||||2
1721987410000|2024-07-26 09:50:10|442.6||442.6||442.6||442.6||0
1721987450000|2024-07-26 09:50:50|||||||||559
1721987460000|2024-07-26 09:51:00|||||||||100
1721987510000|2024-07-26 09:51:50|||||||||490
1721987580000|2024-07-26 09:53:00|442.9|441.9|442.9|441.9|442.9|441.9|442.9|441.9|353
1721987590000|2024-07-26 09:53:10||442||442||442||442|3
1721987600000|2024-07-26 09:53:20|||||||||334
1721987680000|2024-07-26 09:54:40|||||||||2000
1721987700000|2024-07-26 09:55:00|||||||||1287
1721987740000|2024-07-26 09:55:40|442.4|441.9|442.4|441.9|442.4|441.9|442.4|441.9|293
1721987750000|2024-07-26 09:55:50|||||||||5
1721987760000|2024-07-26 09:56:00|442.1|441.8|442.1|441.8|442.1|441.8|442.1|441.8|1348
1721987770000|2024-07-26 09:56:10|442|442|442.5|442|442.5|442|442|442|387
1721987800000|2024-07-26 09:56:40|||||||||557
1721987850000|2024-07-26 09:57:30|442.2|441.8|442.2|441.6|442.2|441.8|442.2|441.6|1096
1721987890000|2024-07-26 09:58:10|||||||||188
1721987920000|2024-07-26 09:58:40|442.5|441.7|442.5|441.7|442.5|441.7|442.5|441.7|1448
1721987940000|2024-07-26 09:59:00||441.8||441.8||441.8||441.8|0
1721987990000|2024-07-26 09:59:50||441.9||441.8||441.9||441.8|0
1721988010000|2024-07-26 10:00:10|442.7|442.1|442.7|442.1|442.7|442.1|442.7|442.1|834
1721988020000|2024-07-26 10:00:20||442.3||442.1||442.3||442.1|11962
1721988030000|2024-07-26 10:00:30|||||||||6
1721988080000|2024-07-26 10:01:20|||||||||225
1721988100000|2024-07-26 10:01:40|442.9|442.4|442.9|442.4|442.9|442.4|442.9|442.4|636
1721988120000|2024-07-26 10:02:00|442.6|441.9|442.6|442|442.8|442.3|442.6|441.9|506
1721988180000|2024-07-26 10:03:00|442.5|441.5|442.3|441.5|442.5|441.5|442.3|441.5|669
1721988210000|2024-07-26 10:03:30|442.2|441|442.1|441|442.2|441|442.1|441|0
1721988220000|2024-07-26 10:03:40||441.1||441.1||441.1||441.1|175
1721988230000|2024-07-26 10:03:50|||||||||674
1721988250000|2024-07-26 10:04:10|||||||||136
1721988260000|2024-07-26 10:04:20|442|441|441.8|441|442|441|441.8|441|7
1721988290000|2024-07-26 10:04:50|441.7|441.1|441.8|441.1|441.8|441.1|441.7|441.1|735
1721988300000|2024-07-26 10:05:00|||||||||1124
1721988340000|2024-07-26 10:05:40|442.1|441.3|442.1|441.3|442.1|441.3|442.1|441.3|454
1721988440000|2024-07-26 10:07:20|||||||||1010
1721988510000|2024-07-26 10:08:30|||||||||600
1721988570000|2024-07-26 10:09:30|442|440.2|440.9|440|442|440.2|440.9|440|1010
1721988620000|2024-07-26 10:10:20|||||||||1000
1721988690000|2024-07-26 10:11:30|440.8||440.8||440.8||440.8||195
1721988750000|2024-07-26 10:12:30|||||||||200
1721988780000|2024-07-26 10:13:00|||||||||3000
1721988800000|2024-07-26 10:13:20|||||||||1224
1721988840000|2024-07-26 10:14:00|439.4|438.6|439.2|438|439.4|438.6|439.2|438|325
1721988850000|2024-07-26 10:14:10|439.1|438.1|439.7|438.9|439.7|438.9|439.1|438|959
1721988860000|2024-07-26 10:14:20||439||439||439||439|209
1721988870000|2024-07-26 10:14:30|439.6|439.4|440.5|439.5|440.5|439.5|439.6|439.2|1026
1721988880000|2024-07-26 10:14:40|440.3||440.3||440.3||440.3||0
1721988900000|2024-07-26 10:15:00|440.5|439.7|440.7|439.7|440.7|439.7|440.5|439.7|2438
1721988910000|2024-07-26 10:15:10|440.6||440.6||440.6||440.6||290
1721988920000|2024-07-26 10:15:20|440.7||440.6||440.7||440.6||1278
1721988930000|2024-07-26 10:15:30|440.7||440.7||440.7||440.7||1419
1721988950000|2024-07-26 10:15:50|||||||||2000
1721988960000|2024-07-26 10:16:00|440.4|439.3|440.4|439.3|440.4|439.3|440.4|439.3|736
1721988970000|2024-07-26 10:16:10|440.3|439.2|440.2|439.2|440.3|439.2|440.1|439.2|500
1721988980000|2024-07-26 10:16:20|||||||||4523
1721988990000|2024-07-26 10:16:30|440.5|439.8|440.8|440.2|440.8|440.2|440.5|439.8|1118
1721989040000|2024-07-26 10:17:20|||||||||1419
1721989070000|2024-07-26 10:17:50|||||||||1114
1721989100000|2024-07-26 10:18:20|||||||||1256
1721989120000|2024-07-26 10:18:40|441|440.3|441|440.3|441|440.3|441|440.3|592
1721989150000|2024-07-26 10:19:10|441.4|440.6|441.4|440.6|441.4|440.6|441.4|440.6|368
1721989230000|2024-07-26 10:20:30|||||||||4
1721989240000|2024-07-26 10:20:40|||||||||278
1721989280000|2024-07-26 10:21:20|441.1|440.3|441|440.3|441.1|440.3|441|440.3|1397
1721989310000|2024-07-26 10:21:50|440.8|440.2|440.7|440.1|440.8|440.2|440.7|440.1|1037
1721989330000|2024-07-26 10:22:10|440.6|440.2|440.6|439.9|440.6|440.2|440.6|439.9|92
1721989350000|2024-07-26 10:22:30|440.5||440.5||440.5||440.5||0
1721989360000|2024-07-26 10:22:40|440.4|439.6|440.3|439.6|440.4|440|440.3|439.6|890
1721989390000|2024-07-26 10:23:10|||||||||610
1721989470000|2024-07-26 10:24:30|440.2||440.3||440.3||440.2||293
1721989510000|2024-07-26 10:25:10|||||||||240
1721989580000|2024-07-26 10:26:20|||||||||610
1721989600000|2024-07-26 10:26:40||439.7||439.6||439.7||439.6|48
1721989640000|2024-07-26 10:27:20|||||||||20
1721989650000|2024-07-26 10:27:30|440.4|439.7|440.4|440|440.4|440|440.4|439.7|60
1721989660000|2024-07-26 10:27:40|440.3|439.6|440.2|439.6|440.3|439.6|440.2|439.6|766
1721989720000|2024-07-26 10:28:40|440||440||440||440||100
1721989810000|2024-07-26 10:30:10|440.9|440.6|440.9|440.5|440.9|440.6|440.9|440.5|235
1721989820000|2024-07-26 10:30:20|||||||||353
1721989830000|2024-07-26 10:30:30||440.3||440.3||440.3||440.3|5248
1721989850000|2024-07-26 10:30:50|||||||||1100
1721989880000|2024-07-26 10:31:20|||||||||116
1721989890000|2024-07-26 10:31:30||440.4||440.5||440.5||440.4|167
1721989900000|2024-07-26 10:31:40||440.4||440.3||440.4||440.3|0
1721989950000|2024-07-26 10:32:30|441|440.5|441|440.4|441|440.5|441|440.4|216
1721989960000|2024-07-26 10:32:40|440.9|440.3|440.9|440.3|440.9|440.3|440.9|440.3|767
1721990010000|2024-07-26 10:33:30|||||||||896
1721990020000|2024-07-26 10:33:40|||||||||4514
1721990050000|2024-07-26 10:34:10|||||||||805
1721990070000|2024-07-26 10:34:30|||||||||404
1721990110000|2024-07-26 10:35:10|||||||||278
1721990120000|2024-07-26 10:35:20|441||441||441||441||0
1721990150000|2024-07-26 10:35:50|440.9||440.9||440.9||440.9||480
1721990170000|2024-07-26 10:36:10|440.8||440.8||440.8||440.8||29
1721990180000|2024-07-26 10:36:20|440.9||440.9||440.9||440.9||0
1721990220000|2024-07-26 10:37:00|||||||||342
1721990230000|2024-07-26 10:37:10|441|440.4|441|440.5|441|440.5|441|440.4|10
1721990250000|2024-07-26 10:37:30|||||||||630
1721990260000|2024-07-26 10:37:40|441.3|441|441.3|440.9|441.3|441|441.3|440.9|16
1721990270000|2024-07-26 10:37:50|441.5|441|441.5|441.1|441.5|441.1|441.5|441|820
1721990300000|2024-07-26 10:38:20|440.1|441|440.1|439.4|440.2|441|440.1|439.2|481
1721990310000|2024-07-26 10:38:30|440.5|439.6|440.5|439.5|440.5|439.6|440.5|439.5|700
1721990330000|2024-07-26 10:38:50||439.4||439.4||439.4||439.4|0
1721990340000|2024-07-26 10:39:00|440.4||440.4||440.4||440.4||721
1721990420000|2024-07-26 10:40:20|440.3|439.5|440.3|439.5|440.3|439.5|440.3|439.5|1207
1721990440000|2024-07-26 10:40:40|||||||||388
1721990460000|2024-07-26 10:41:00|440.4|439.7|440.4|439.7|440.4|439.7|440.4|439.7|468
1721990480000|2024-07-26 10:41:20|440.5|439.8|440.5|439.8|440.5|439.8|440.5|439.8|729
1721990490000|2024-07-26 10:41:30|||||||||166
1721990610000|2024-07-26 10:43:30|||||||||6
1721990660000|2024-07-26 10:44:20|||||||||6
1721990690000|2024-07-26 10:44:50|440.4|439.6|440.4|439.6|440.4|439.6|440.4|439.6|1321
1721990700000|2024-07-26 10:45:00|||||||||15
1721990720000|2024-07-26 10:45:20|||||||||10
1721990740000|2024-07-26 10:45:40|||||||||93
1721990770000|2024-07-26 10:46:10|440.5||440.5||440.5||440.5||0
1721990800000|2024-07-26 10:46:40|440.4||440.4||440.4||440.4||115
1721990860000|2024-07-26 10:47:40|440.6|440.1|441|440.2|441|440.2|440.6|440.1|474
1721990890000|2024-07-26 10:48:10|441.2||441.2||441.2||441.2||0
1721990910000|2024-07-26 10:48:30||440.8||440.8||440.8||440.8|0
1721990950000|2024-07-26 10:49:10|441.3|440.9|441.3|440.8|441.3|440.9|441.3|440.8|234
1721991020000|2024-07-26 10:50:20|||||||||17
1721991050000|2024-07-26 10:50:50|||||||||74
1721991080000|2024-07-26 10:51:20||440.9||440.9||440.9||440.9|3407
1721991120000|2024-07-26 10:52:00|441.2|441.2|441.5|440.9|441.5|441.2|441.2|440.9|413
1721991130000|2024-07-26 10:52:10|||||||||608
1721991190000|2024-07-26 10:53:10|441.4||441.4||441.4||441.4||610
1721991200000|2024-07-26 10:53:20|||||||||639
1721991210000|2024-07-26 10:53:30|441.5||441.5||441.5||441.5||0
1721991260000|2024-07-26 10:54:20|||||||||251
1721991270000|2024-07-26 10:54:30|||||||||1534
1721991300000|2024-07-26 10:55:00|||||||||906
1721991320000|2024-07-26 10:55:20|441.2||441.2||441.2||441.2||2268
1721991340000|2024-07-26 10:55:40|||||||||738
1721991390000|2024-07-26 10:56:30|||||||||610
1721991400000|2024-07-26 10:56:40|441.5|441.1|441.5|441.1|441.5|441.1|441.5|441.1|2400
1721991410000|2024-07-26 10:56:50||441||441||441||441|1675
1721991430000|2024-07-26 10:57:10||440.9||440.9||440.9||440.9|0
1721991510000|2024-07-26 10:58:30|||||||||1311
1721991520000|2024-07-26 10:58:40|441.1|440.6|441.1|440.6|441.2|440.6|441.1|440.6|3906
1721991530000|2024-07-26 10:58:50|440.9|440.4|440.9|440.4|440.9|440.4|440.9|440.4|384
1721991560000|2024-07-26 10:59:20|441.1|440.5|441.1|440.5|441.1|440.5|441.1|440.5|2731
1721991570000|2024-07-26 10:59:30||440.4||440.4||440.4||440.4|0
1721991600000|2024-07-26 11:00:00|||||||||383
1721991620000|2024-07-26 11:00:20|||||||||278
1721991700000|2024-07-26 11:01:40|||||||||71
1721991720000|2024-07-26 11:02:00|441|440.5|441.1|440.5|441.1|440.5|441|440.5|226
1721991750000|2024-07-26 11:02:30|441.4|440.8|441.4|441|441.4|441|441.4|440.8|2781
1721991780000|2024-07-26 11:03:00|441.8|441.1|441.8|441.3|441.8|441.3|441.8|441.1|255
1721991800000|2024-07-26 11:03:20|441.3|441.2|441.3|440.7|441.3|441.2|441.3|440.7|1847
1721991810000|2024-07-26 11:03:30|441.4||441.4||441.4||441.4||1426
1721991820000|2024-07-26 11:03:40|441.3|441.2|441.3|440.7|441.3|441.2|441.3|440.7|2798
1721991850000|2024-07-26 11:04:10|441|440.8|441.3|440.8|441.3|440.8|441|440.8|946
1721991860000|2024-07-26 11:04:20||440.7||440.7||440.7||440.7|0
1721992100000|2024-07-26 11:08:20|441.1|440.6|441.1|440.6|441.1|440.6|441.1|440.6|1445
1721992120000|2024-07-26 11:08:40|441||441.1||441.1||441||768
1721992150000|2024-07-26 11:09:10|||||||||607
1721992180000|2024-07-26 11:09:40|441|440.4|440.9|440.4|441.1|440.4|440.9|440.4|1571
1721992190000|2024-07-26 11:09:50|440.8||440.7||440.8||440.7||3253
1721992200000|2024-07-26 11:10:00|441.1|440.5|441.1|440.6|441.1|440.6|441.1|440.5|53
1721992240000|2024-07-26 11:10:40|||||||||22
1721992290000|2024-07-26 11:11:30|||||||||3158
1721992300000|2024-07-26 11:11:40|441.3|441|441.3|440.7|441.3|441|441.3|440.7|611
1721992350000|2024-07-26 11:12:30|||||||||1183
1721992360000|2024-07-26 11:12:40|||||||||996
1721992380000|2024-07-26 11:13:00|441.4|441|441.4|441|441.4|441|441.4|441|405
1721992440000|2024-07-26 11:14:00||440.9||440.9||440.9||440.9|0
1721992480000|2024-07-26 11:14:40|||||||||65
1721992490000|2024-07-26 11:14:50||441||441||441||441|0
1721992500000|2024-07-26 11:15:00|||||||||406
1721992510000|2024-07-26 11:15:10|441.3|440.7|441.4|440.7|441.4|440.7|441.3|440.7|1522
1721992520000|2024-07-26 11:15:20||440.6||440.6||440.6||440.6|0
1721992570000|2024-07-26 11:16:10|||||||||744
1721992610000|2024-07-26 11:16:50|||||||||755
1721992660000|2024-07-26 11:17:40|441.5|440.7|441.5|441|441.5|441|441.5|440.7|2068
1721992680000|2024-07-26 11:18:00|441.6|441.1|441.6|441.2|441.6|441.2|441.6|441.1|1540
1721992690000|2024-07-26 11:18:10|||||||||20
1721992740000|2024-07-26 11:19:00|||||||||247
1721992750000|2024-07-26 11:19:10|||||||||1000
1721992760000|2024-07-26 11:19:20|||||||||762
1721992820000|2024-07-26 11:20:20|||||||||1316
1721992860000|2024-07-26 11:21:00|441.8|441.4|441.8|441.4|441.8|441.4|441.8|441.4|30
1721992880000|2024-07-26 11:21:20|441.2|440.8|441.3|440.8|441.3|440.8|441.2|440.8|969
1721992900000|2024-07-26 11:21:40|441.2||441.2||441.2||441.2||1051
1721992910000|2024-07-26 11:21:50|441|440.5|441|440.5|441|440.5|441|440.5|352
1721992980000|2024-07-26 11:23:00|441.1|440.6|441.1|440.7|441.1|440.7|441.1|440.6|6
1721993000000|2024-07-26 11:23:20|||||||||2
1721993010000|2024-07-26 11:23:30|||||||||5
1721993100000|2024-07-26 11:25:00|440.3|439.4|440.1|439.2|440.3|439.4|440.1|439.1|1406
1721993110000|2024-07-26 11:25:10|440||440||440||440||0
1721993140000|2024-07-26 11:25:40|439.9||439.7||439.9||439.7||1610
1721993190000|2024-07-26 11:26:30|439.6|438.9|439.5|438.9|439.6|438.9|439.5|438.9|670
1721993220000|2024-07-26 11:27:00|||||||||10
1721993350000|2024-07-26 11:29:10||439||439||439||439|0
1721993360000|2024-07-26 11:29:20|439.4||439.4||439.4||439.4||0
1721993430000|2024-07-26 11:30:30|439.5|439.2|439.5|439.2|439.5|439.2|439.5|439.2|200
1721993470000|2024-07-26 11:31:10||439||439||439||439|0
1721993480000|2024-07-26 11:31:20||439.1||439.1||439.1||439.1|0
1721993490000|2024-07-26 11:31:30|439.6|439.4|439.6|439|439.6|439.4|439.5|439|1304
1721993520000|2024-07-26 11:32:00|||||||||4200
1721993540000|2024-07-26 11:32:20|||||||||1389
1721993580000|2024-07-26 11:33:00|||||||||1
1721993620000|2024-07-26 11:33:40|439.7|439.1|439.7|439.1|439.7|439.1|439.7|439.1|272
1721993690000|2024-07-26 11:34:50||439.2||439.2||439.2||439.2|2
1721993700000|2024-07-26 11:35:00|439.9|439.4|439.8|439.3|439.9|439.4|439.8|439.3|734
1721993710000|2024-07-26 11:35:10|439.7|439.9|440.3|439.9|440.3|439.9|439.7|439.9|2378
1721993730000|2024-07-26 11:35:30||440||440||440||440|0
1721993750000|2024-07-26 11:35:50|440.9|440.1|440.9|440.4|440.9|440.4|440.9|440.1|63
1721993760000|2024-07-26 11:36:00|440.8|440.3|440.8|440.3|440.8|440.3|440.8|440.3|908
1721993770000|2024-07-26 11:36:10|440.5|440|440.2|439.9|440.5|440|440.2|439.9|1874
1721993780000|2024-07-26 11:36:20|||||||||715
1721993820000|2024-07-26 11:37:00|||||||||712
1721993830000|2024-07-26 11:37:10|440.5|440.1|440.5|440.1|440.5|440.1|440.5|440.1|777
1721993860000|2024-07-26 11:37:40|440.8|440.3|440.8|440.3|440.8|440.3|440.8|440.3|1105
1721993870000|2024-07-26 11:37:50||440.2||440.2||440.2||440.2|860
1721993880000|2024-07-26 11:38:00|440.7|440.1|440.7|440.1|440.7|440.1|440.7|440.1|0
1721993900000|2024-07-26 11:38:20|440.5|439.9|440.4|439.9|440.5|439.9|440.4|439.9|1375
1721993910000|2024-07-26 11:38:30|440.2|439.8|439.7|438.7|440.2|439.8|439.7|438.7|718
1721993920000|2024-07-26 11:38:40||438.6||438.6||438.6||438.6|0
1721993940000|2024-07-26 11:39:00|||||||||2596
1721993980000|2024-07-26 11:39:40|||||||||246
1721993990000|2024-07-26 11:39:50|||||||||33
1721994020000|2024-07-26 11:40:20||438.7||438.7||438.7||438.7|3
1721994030000|2024-07-26 11:40:30|||||||||3644
1721994100000|2024-07-26 11:41:40|||||||||734
1721994110000|2024-07-26 11:41:50|439.6|438.8|439.6|438.8|439.6|438.8|439.6|438.8|734
1721994180000|2024-07-26 11:43:00|||||||||87
1721994190000|2024-07-26 11:43:10|||||||||564
1721994220000|2024-07-26 11:43:40|||||||||50
1721994270000|2024-07-26 11:44:30|||||||||2588
1721994310000|2024-07-26 11:45:10|||||||||449
1721994330000|2024-07-26 11:45:30|||||||||268
1721994340000|2024-07-26 11:45:40|||||||||2472
1721994350000|2024-07-26 11:45:50|440|438.9|440|439.1|440|439.1|440|438.9|155
1721994380000|2024-07-26 11:46:20|440.1|439.2|440|439.5|440.1|439.5|440|439.2|376
1721994390000|2024-07-26 11:46:30|||||||||957
1721994400000|2024-07-26 11:46:40|||||||||610
1721994410000|2024-07-26 11:46:50|||||||||1039
1721994420000|2024-07-26 11:47:00|439.8|439.2|439.9|439.2|440|439.2|439.8|439.2|2266
1721994430000|2024-07-26 11:47:10|439.8||439.7||439.8||439.7||3984
1721994440000|2024-07-26 11:47:20|439.3|439.1|439.6|439.1|439.7|439.1|439.3|439.1|344
1721994450000|2024-07-26 11:47:30|439.7||439.7||439.7||439.7||0
1721994490000|2024-07-26 11:48:10|||||||||500
1721994500000|2024-07-26 11:48:20|439.9|439.7|439.9|439.7|439.9|439.7|439.9|439.7|944
1721994520000|2024-07-26 11:48:40|||||||||100
1721994530000|2024-07-26 11:48:50|440|439.8|440.3|439.8|440.3|439.8|440|439.8|2762
1721994550000|2024-07-26 11:49:10|||||||||1
1721994580000|2024-07-26 11:49:40||439.9||439.8||439.9||439.8|194
1721994660000|2024-07-26 11:51:00|440.4|439.9|440.5|440.2|440.5|440.2|440.4|439.9|1006
1721994670000|2024-07-26 11:51:10|440.7|440.3|440.7|440.3|440.7|440.3|440.7|440.3|204
1721994680000|2024-07-26 11:51:20||440.4||440.4||440.4||440.4|0
1721994690000|2024-07-26 11:51:30|440.8|440.5|440.8|440.5|440.8|440.5|440.8|440.5|630
1721994710000|2024-07-26 11:51:50|||||||||26
1721994730000|2024-07-26 11:52:10||440.6||440.5||440.6||440.5|2866
1721994760000|2024-07-26 11:52:40|440.7|440.1|440.5|440.1|440.7|440.1|440.5|440.1|1197
1721994820000|2024-07-26 11:53:40|||||||||3
1721994900000|2024-07-26 11:55:00|||||||||1085
1721994940000|2024-07-26 11:55:40|440.4|440|440.1|439.5|440.4|440|440.1|439.5|2045
1721994950000|2024-07-26 11:55:50|||||||||1343
1721994960000|2024-07-26 11:56:00|||||||||1
1721995060000|2024-07-26 11:57:40|||||||||250
1721995090000|2024-07-26 11:58:10|||||||||564
1721995100000|2024-07-26 11:58:20|440.3|439.8|440.3|439.8|440.3|439.8|440.3|439.8|202
1721995120000|2024-07-26 11:58:40||439.9||439.9||439.9||439.9|669
1721995130000|2024-07-26 11:58:50|||||||||1786
1721995170000|2024-07-26 11:59:30|||||||||617
1721995180000|2024-07-26 11:59:40|||||||||5
1721995190000|2024-07-26 11:59:50||440||440||440||440|5
1721995240000|2024-07-26 12:00:40|||||||||669
1721995250000|2024-07-26 12:00:50||439.9||439.9||439.9||439.9|0
1721995280000|2024-07-26 12:01:20|||||||||1979
1721995300000|2024-07-26 12:01:40|||||||||1464
1721995360000|2024-07-26 12:02:40|440.4|440|440.4|440.1|440.4|440.1|440.4|440|204
1721995380000|2024-07-26 12:03:00|440.7|440.3|440.7|440.3|440.7|440.3|440.7|440.3|1518
1721995390000|2024-07-26 12:03:10|||||||||67
1721995400000|2024-07-26 12:03:20|||||||||4
1721995450000|2024-07-26 12:04:10|440.6|440.1|440.3|440.1|440.6|440.1|440.3|440.1|495
1721995480000|2024-07-26 12:04:40|||||||||610
1721995500000|2024-07-26 12:05:00|440.4||440.4||440.4||440.4||684
1721995600000|2024-07-26 12:06:40|440.5|440.2|440.5|440.2|440.5|440.2|440.5|440.2|1332
1721995630000|2024-07-26 12:07:10|440.7|440.3|440.7|440.3|440.7|440.3|440.7|440.3|162
1721995650000|2024-07-26 12:07:30|||||||||610
1721995690000|2024-07-26 12:08:10|||||||||32
1721995730000|2024-07-26 12:08:50|||||||||300
1721995740000|2024-07-26 12:09:00|||||||||669
1721995750000|2024-07-26 12:09:10|||||||||211
1721995780000|2024-07-26 12:09:40||440.4||440.4||440.4||440.4|230
1721995790000|2024-07-26 12:09:50||440.3||440.3||440.3||440.3|0
1721995800000|2024-07-26 12:10:00|||||||||713
1721995870000|2024-07-26 12:11:10||440||440||440||440|2665
1721995880000|2024-07-26 12:11:20||440.1||440.1||440.1||440.1|0
1721995890000|2024-07-26 12:11:30|||||||||79
1721995920000|2024-07-26 12:12:00|440.6|440.2|440.7|440.2|440.7|440.2|440.6|440.2|39
1721995980000|2024-07-26 12:13:00|||||||||669
1721996140000|2024-07-26 12:15:40|440.6|440.1|440.5|440.1|440.6|440.1|440.5|440.1|66
1721996170000|2024-07-26 12:16:10||440.2||440.2||440.2||440.2|34
1721996250000|2024-07-26 12:17:30|440.7|440.4|441|440.8|441|440.8|440.7|440.4|1734
1721996260000|2024-07-26 12:17:40|||||||||582
1721996280000|2024-07-26 12:18:00|441.1|440.6|441.1|440.6|441.1|440.6|441.1|440.6|1118
1721996290000|2024-07-26 12:18:10|441.3|440.8|441.3|440.7|441.3|440.8|441.3|440.7|416
1721996310000|2024-07-26 12:18:30|441.2|440.6|441.2|440.6|441.2|440.6|441.2|440.6|0
1721996320000|2024-07-26 12:18:40|441.1||441.1||441.1||441.1||34
1721996330000|2024-07-26 12:18:50|441.3|440.7|441.6|441|441.6|441|441.3|440.7|792
1721996340000|2024-07-26 12:19:00|||||||||565
1721996380000|2024-07-26 12:19:40||441.1||441.1||441.1||441.1|0
1721996390000|2024-07-26 12:19:50|441.9|441.4|441.9|441.4|441.9|441.4|441.9|441.4|784
1721996420000|2024-07-26 12:20:20|||||||||610
1721996430000|2024-07-26 12:20:30|||||||||679
1721996470000|2024-07-26 12:21:10|||||||||725
1721996500000|2024-07-26 12:21:40|442|441.7|442|441.7|442|441.7|442|441.7|379
1721996520000|2024-07-26 12:22:00|441.9|441.4|442|441.4|442|441.4|441.9|441.4|804
1721996530000|2024-07-26 12:22:10||441.5||441.4||441.5||441.4|231
1721996620000|2024-07-26 12:23:40|||||||||223
1721996640000|2024-07-26 12:24:00|441.5|441.1|441.5|441.1|441.5|441.1|441.5|441.1|907
1721996660000|2024-07-26 12:24:20|||||||||240
1721996700000|2024-07-26 12:25:00|441.9|441.4|441.9|441.4|441.9|441.4|441.9|441.4|1191
1721996720000|2024-07-26 12:25:20||441.5||441.5||441.5||441.5|0
1721996730000|2024-07-26 12:25:30|442.1|441.6|442.1|441.8|442.1|441.8|442.1|441.6|11
1721996740000|2024-07-26 12:25:40|442.2|441.9|442.2|441.9|442.2|441.9|442.2|441.9|150
1721996750000|2024-07-26 12:25:50|||||||||18
1721996760000|2024-07-26 12:26:00|442.1|441.5|442.1|441.5|442.1|441.5|442.1|441.5|623
1721996770000|2024-07-26 12:26:10|||||||||2
1721996780000|2024-07-26 12:26:20||441.6||441.6||441.6||441.6|0
1721996800000|2024-07-26 12:26:40||441.7||441.7||441.7||441.7|396
1721996870000|2024-07-26 12:27:50|441.8|441.5|441.8|441.5|441.8|441.5|441.8|441.5|398
1721996880000|2024-07-26 12:28:00|441.6|441.4|441.6|441.4|441.6|441.4|441.6|441.4|3029
1721996920000|2024-07-26 12:28:40|441.8||441.8||441.8||441.8||1642
1721996950000|2024-07-26 12:29:10|||||||||13
1721996960000|2024-07-26 12:29:20|||||||||2
1721996970000|2024-07-26 12:29:30|441.9|441.6|441.9|441.6|441.9|441.6|441.9|441.6|205
1721997000000|2024-07-26 12:30:00|||||||||669
1721997010000|2024-07-26 12:30:10|442.1|441.8|443.7|442.8|444.4|443.7|442.1|441.8|1427
1721997020000|2024-07-26 12:30:20|||||||||721
1721997040000|2024-07-26 12:30:40|||||||||2677
1721997060000|2024-07-26 12:31:00|443.6||443.5||443.6||443.5||610
1721997070000|2024-07-26 12:31:10||443||443||443||443|49
1721997080000|2024-07-26 12:31:20|443.4|442.7|442.3|441.8|443.4|442.7|442.3|441.8|763
1721997090000|2024-07-26 12:31:30|442.2||442.3||442.3||442.2||402
1721997140000|2024-07-26 12:32:20|||||||||106
1721997150000|2024-07-26 12:32:30|442.2||442.2||442.2||442.2||1563
1721997160000|2024-07-26 12:32:40|442.3||442.3||442.3||442.3||823
1721997190000|2024-07-26 12:33:10|442|441.9|442.3|441.8|442.3|441.9|442|441.8|250
1721997220000|2024-07-26 12:33:40|||||||||401
1721997260000|2024-07-26 12:34:20|442.5|442.2|442.5|442|442.5|442.2|442.5|442|1005
1721997270000|2024-07-26 12:34:30|442.6|442.3|442.6|442.3|442.6|442.3|442.6|442.3|247
1721997280000|2024-07-26 12:34:40|442.7||442.7||442.7||442.7||2
1721997290000|2024-07-26 12:34:50||442.2||442.4||442.4||442.2|673
1721997300000|2024-07-26 12:35:00|442.6|442.2|442.6|442.2|442.6|442.2|442.6|442.2|208
1721997310000|2024-07-26 12:35:10|442.7|442.3|442.7|442.3|442.7|442.3|442.7|442.3|0
1721997340000|2024-07-26 12:35:40|442.6||442.6||442.6||442.6||737
1721997350000|2024-07-26 12:35:50|442.7||442.7||442.7||442.7||1878
1721997400000|2024-07-26 12:36:40|442.8|442.5|442.8|442.6|442.8|442.6|442.8|442.5|1166
1721997410000|2024-07-26 12:36:50|443|442.8|443|442.8|443|442.8|443|442.8|316
1721997420000|2024-07-26 12:37:00|||||||||65
1721997430000|2024-07-26 12:37:10|442.9|442.4|442.9|442.4|442.9|442.4|442.9|442.4|385
1721997440000|2024-07-26 12:37:20|443||443||443||443||0
1721997450000|2024-07-26 12:37:30|442.9||443||443||442.9||610
1721997510000|2024-07-26 12:38:30|442.9|442.1|442.5|442.1|442.9|442.1|442.5|442.1|270
1721997520000|2024-07-26 12:38:40||442.2||442.2||442.2||442.2|0
1721997570000|2024-07-26 12:39:30|442.8|442.4|442.8|442.5|442.8|442.5|442.8|442.4|1966
1721997580000|2024-07-26 12:39:40|443.3|442.4|443|442.7|443.3|442.7|443|442.4|377
1721997590000|2024-07-26 12:39:50|443.5||443.5||443.5||443.5||2
1721997600000|2024-07-26 12:40:00|443.4||443.4||443.4||443.4||0
1721997620000|2024-07-26 12:40:20|443.5|442.8|443.6|443.2|443.6|443.2|443.5|442.8|3234
1721997640000|2024-07-26 12:40:40|444.3|443.3|444.3|443.4|444.4|443.4|444.3|443.3|54
1721997650000|2024-07-26 12:40:50|||||||||9
1721997700000|2024-07-26 12:41:40|||||||||261
1721997730000|2024-07-26 12:42:10|||||||||160
1721997740000|2024-07-26 12:42:20|444.2|443.7|444.1|443.7|444.2|443.7|444.1|443.7|913
1721997760000|2024-07-26 12:42:40|||||||||576
1721997780000|2024-07-26 12:43:00|444|443.4|444|443.4|444|443.4|444|443.4|1470
1721997800000|2024-07-26 12:43:20|444.1|443.5|444.1|443.5|444.1|443.5|444.1|443.5|124
1721997830000|2024-07-26 12:43:50||443.6||443.6||443.6||443.6|610
1721997840000|2024-07-26 12:44:00||443.5||443.5||443.5||443.5|0
1721997930000|2024-07-26 12:45:30|||||||||1616
1721997940000|2024-07-26 12:45:40|||||||||50
1721997950000|2024-07-26 12:45:50|444.2|443.9|444.1|443.9|444.2|443.9|444.1|443.9|255
1721997960000|2024-07-26 12:46:00|444.3|444|444.3|444|444.3|444|444.3|443.9|347
1721997970000|2024-07-26 12:46:10|444.4|444.2|444.7|444.2|444.7|444.2|444.4|444.2|79
1721998010000|2024-07-26 12:46:50|||||||||112
1721998020000|2024-07-26 12:47:00|444.6|444.1|444.4|444.1|444.6|444.2|444.3|444.1|2737
1721998050000|2024-07-26 12:47:30|444.7|444.3|444.8|444.4|444.8|444.4|444.7|444.3|673
1721998070000|2024-07-26 12:47:50|444.9|444.5|444.9|444.5|444.9|444.5|444.9|444.5|656
1721998080000|2024-07-26 12:48:00|445|444.6|445|444.5|445|444.6|445|444.5|313
1721998090000|2024-07-26 12:48:10|||||||||300
1721998120000|2024-07-26 12:48:40|||||||||1279
1721998140000|2024-07-26 12:49:00||444.6||444.5||444.6||444.5|0
1721998150000|2024-07-26 12:49:10|||||||||1250
1721998160000|2024-07-26 12:49:20|||||||||11
1721998190000|2024-07-26 12:49:50|||||||||7
1721998210000|2024-07-26 12:50:10|445.3|444.6|445.2|444.7|445.3|444.7|445.2|444.6|1635
1721998290000|2024-07-26 12:51:30||444.8||444.8||444.8||444.8|0
1721998300000|2024-07-26 12:51:40|||||||||180
1721998310000|2024-07-26 12:51:50|||||||||1020
1721998360000|2024-07-26 12:52:40|||||||||1115
1721998410000|2024-07-26 12:53:30|||||||||1070
1721998430000|2024-07-26 12:53:50|445.3|444.9|445.2|444.7|445.3|444.9|445.2|444.7|5754
1721998440000|2024-07-26 12:54:00|||||||||1445
1721998460000|2024-07-26 12:54:20|445.1||445.1||445.1||445.1||0
1721998470000|2024-07-26 12:54:30|||||||||786
1721998480000|2024-07-26 12:54:40|445.3|444.8|445.3|444.8|445.3|444.8|445.3|444.8|584
1721998490000|2024-07-26 12:54:50||444.9||444.9||444.9||444.9|0
1721998500000|2024-07-26 12:55:00|||||||||1500
1721998520000|2024-07-26 12:55:20|445.4|445|445.4|445|445.4|445|445.4|445|818
1721998540000|2024-07-26 12:55:40|||||||||749
1721998550000|2024-07-26 12:55:50|445.6|445.1|445.6|445.3|445.6|445.3|445.6|445.1|56
1721998580000|2024-07-26 12:56:20|445.9|445.4|445.9|445.5|445.9|445.5|445.9|445.4|76
1721998590000|2024-07-26 12:56:30|||||||||12
1721998620000|2024-07-26 12:57:00|||||||||761
1721998640000|2024-07-26 12:57:20|||||||||1468
1721998690000|2024-07-26 12:58:10|||||||||5000
1721998750000|2024-07-26 12:59:10|445.4|445.1|445.4|445.1|445.4|445.1|445.4|445.1|346
1721998760000|2024-07-26 12:59:20|445.3||445.4||445.4||445.3||85
1721998770000|2024-07-26 12:59:30|445.1|444.8|445.1|444.8|445.1|444.8|445.1|444.8|2701
1721998790000|2024-07-26 12:59:50|445.3|444.9|445.3|444.9|445.3|444.9|445.3|444.9|32
1721998800000|2024-07-26 13:00:00|445.4||445.4||445.4||445.4||0
1721998810000|2024-07-26 13:00:10|445.2||445.2||445.2||445.2||684
1721998830000|2024-07-26 13:00:30||444.8||444.8||444.8||444.8|0
1721998850000|2024-07-26 13:00:50|445.4|444.9|445.4|445.2|445.4|445.2|445.4|444.9|188
1721998880000|2024-07-26 13:01:20|445.3|444.9|445.1|444.5|445.3|444.9|445.1|444.5|399
1721998890000|2024-07-26 13:01:30|445||445||445||445||0
1721998910000|2024-07-26 13:01:50|||||||||1265
1721998950000|2024-07-26 13:02:30|444.9|444.6|445.3|444.9|445.3|444.9|444.9|444.6|2053
1721998960000|2024-07-26 13:02:40||444.8||444.8||444.8||444.8|0
1721998980000|2024-07-26 13:03:00|||||||||2000
1721998990000|2024-07-26 13:03:10||444.7||444.7||444.7||444.7|182
1721999020000|2024-07-26 13:03:40||444.8||444.8||444.8||444.8|0
1721999040000|2024-07-26 13:04:00|445.2||445.2||445.2||445.2||2210
1721999080000|2024-07-26 13:04:40|||||||||610
1721999110000|2024-07-26 13:05:10|445.4|445.1|445.4|445.1|445.4|445.1|445.4|445.1|867
1721999130000|2024-07-26 13:05:30|||||||||1353
1721999150000|2024-07-26 13:05:50|||||||||610
1721999230000|2024-07-26 13:07:10|||||||||1
1721999240000|2024-07-26 13:07:20|||||||||5800
1721999250000|2024-07-26 13:07:30|||||||||1222
1721999280000|2024-07-26 13:08:00|445.7|445.4|445.7|445.2|445.7|445.4|445.7|445.2|672
1721999310000|2024-07-26 13:08:30|445.8|445.3|445.8|445.6|445.8|445.6|445.8|445.3|2
1721999320000|2024-07-26 13:08:40||445.4||445.4||445.4||445.4|0
1721999330000|2024-07-26 13:08:50|445.6|445.3|445.7|445.3|445.8|445.3|445.6|445.3|241
1721999340000|2024-07-26 13:09:00||445.2||445.2||445.2||445.2|0
1721999390000|2024-07-26 13:09:50|445.6||445.6||445.6||445.6||11
1721999410000|2024-07-26 13:10:10|||||||||120
1721999450000|2024-07-26 13:10:50|||||||||747
1721999460000|2024-07-26 13:11:00|445.5||445.5||445.5||445.5||5
1721999470000|2024-07-26 13:11:10|||||||||787
1721999490000|2024-07-26 13:11:30|||||||||744
1721999530000|2024-07-26 13:12:10|||||||||27
1721999610000|2024-07-26 13:13:30|||||||||3
1721999640000|2024-07-26 13:14:00|445.6|445.4|445.6|445.4|445.6|445.4|445.6|445.3|200
1721999650000|2024-07-26 13:14:10|||||||||10
1721999670000|2024-07-26 13:14:30|||||||||187
1721999690000|2024-07-26 13:14:50|445.9|445.7|445.9|445.7|445.9|445.7|445.9|445.7|790
1721999710000|2024-07-26 13:15:10|||||||||891
1721999720000|2024-07-26 13:15:20|||||||||1504
1721999730000|2024-07-26 13:15:30|||||||||550
1721999770000|2024-07-26 13:16:10|||||||||3532
1721999780000|2024-07-26 13:16:20|||||||||377
1721999860000|2024-07-26 13:17:40|||||||||669
1721999870000|2024-07-26 13:17:50|||||||||1481
1721999900000|2024-07-26 13:18:20|||||||||874
1721999910000|2024-07-26 13:18:30|||||||||669
1721999920000|2024-07-26 13:18:40|446|445.5|445.8|445.7|446|445.7|445.8|445.5|856
1721999930000|2024-07-26 13:18:50|445.3|445.5|445.3|445|445.3|445.5|445.3|445|913
1721999940000|2024-07-26 13:19:00|445.2||445.2||445.2||445.2||0
1721999950000|2024-07-26 13:19:10|444.8|444.5|444.6|444.2|444.8|444.5|444.6|444.2|695
1722000000000|2024-07-26 13:20:00|||||||||3000
1722000020000|2024-07-26 13:20:20||444.5||444.2||444.5||444.2|587
1722000060000|2024-07-26 13:21:00|||||||||736
1722000090000|2024-07-26 13:21:30|||||||||368
1722000120000|2024-07-26 13:22:00|444.7|444.3|444.7|444.2|444.7|444.3|444.7|444.2|111
1722000180000|2024-07-26 13:23:00|444.8|444.3|444.8|444.5|444.8|444.5|444.8|444.3|177
1722000190000|2024-07-26 13:23:10|444.9|444.6|444.9|444.6|444.9|444.6|444.9|444.6|632
1722000200000|2024-07-26 13:23:20|||||||||610
1722000240000|2024-07-26 13:24:00|||||||||175
1722000250000|2024-07-26 13:24:10|||||||||500
1722000310000|2024-07-26 13:25:10|445|444.7|445|444.7|445|444.7|445|444.7|78
1722000340000|2024-07-26 13:25:40|||||||||10
1722000350000|2024-07-26 13:25:50|445.1|444.8|445.1|444.8|445.1|444.8|445.1|444.7|335
1722000380000|2024-07-26 13:26:20|||||||||349
1722000420000|2024-07-26 13:27:00|445.8|445.5|445.8|445.7|445.8|445.7|445.8|445.5|1007
1722000430000|2024-07-26 13:27:10|446|445.9|446.3|445.9|446.3|445.9|446|445.9|959
1722000440000|2024-07-26 13:27:20|446.6|446|446.6|446.2|446.6|446.2|446.6|446|1279
1722000450000|2024-07-26 13:27:30|446.5|446.4|446.9|446.4|446.9|446.4|446.5|446.4|2995
1722000460000|2024-07-26 13:27:40|446.8||446.8||446.8||446.8||0
1722000470000|2024-07-26 13:27:50|||||||||738
1722000500000|2024-07-26 13:28:20|446.7||446.8||446.8||446.7||1250
1722000510000|2024-07-26 13:28:30|446.3|445.9|446.3|445.9|446.3|445.9|446.3|445.9|3
1722000520000|2024-07-26 13:28:40|446.2|445|445.5|445|446.2|445|445.5|445|215
1722000530000|2024-07-26 13:28:50|445.4||445.4||445.4||445.4||0
1722000540000|2024-07-26 13:29:00|445.3|444.6|445.3|445|445.3|445|445|444.5|731
1722000550000|2024-07-26 13:29:10|||||||||1437
1722000560000|2024-07-26 13:29:20|445.5|445.1|445.7|445.2|445.7|445.3|445.5|445.1|1132
1722000570000|2024-07-26 13:29:30|445.6|445.1|445.5|444.8|445.6|445.1|445.4|444.8|1426
1722000580000|2024-07-26 13:29:40|445.4||445.4||445.4||445.4||539
1722000600000|2024-07-26 13:30:00|445.5|444.9|445.4|445.1|445.5|445.1|445.4|444.9|391
1722000610000|2024-07-26 13:30:10|445.5||445.5||445.5||445.5||345
1722000620000|2024-07-26 13:30:20|446|445.3|445.9|445.3|446|445.5|445.9|445.3|1285
1722000640000|2024-07-26 13:30:40|445.8||445.8||445.8||445.8||0
1722000670000|2024-07-26 13:31:10||445.6||445.6||445.6||445.6|0
1722000680000|2024-07-26 13:31:20|445.7|445.3|445.7|445.3|445.7|445.3|445.7|445.3|970
1722000690000|2024-07-26 13:31:30|445.6||445.6||445.6||445.6||1393
1722000700000|2024-07-26 13:31:40|||||||||244
1722000710000|2024-07-26 13:31:50||445.2||445.2||445.2||445.2|1414
1722000720000|2024-07-26 13:32:00|||||||||426
1722000740000|2024-07-26 13:32:20|||||||||300
1722000750000|2024-07-26 13:32:30|445.7|445.3|445.7|445.3|445.7|445.3|445.7|445.3|18
1722000760000|2024-07-26 13:32:40|||||||||120
1722000790000|2024-07-26 13:33:10|||||||||220
1722000800000|2024-07-26 13:33:20|||||||||1
1722000820000|2024-07-26 13:33:40|445.9|445.4|445.9|445.5|445.9|445.5|445.9|445.4|3
1722000830000|2024-07-26 13:33:50|||||||||550
1722000890000|2024-07-26 13:34:50|||||||||669
1722000900000|2024-07-26 13:35:00|||||||||2000
1722000910000|2024-07-26 13:35:10|446.1|445.8|446.2|445.9|446.2|445.9|446.1|445.8|872
1722000940000|2024-07-26 13:35:40|446.3|446|446.3|446|446.3|446|446.3|446|809
1722000960000|2024-07-26 13:36:00||446.1||446||446.1||446|0
1722000970000|2024-07-26 13:36:10||445.8||445.8||445.8||445.8|1436
1722000980000|2024-07-26 13:36:20||445.9||446||446||445.9|0
1722000990000|2024-07-26 13:36:30|||||||||48
1722001000000|2024-07-26 13:36:40|446.4|446.1|446.5|446.2|446.5|446.2|446.4|446.1|3225
1722001010000|2024-07-26 13:36:50|446.6|446.4|446.6|446.4|446.6|446.4|446.6|446.4|375
1722001020000|2024-07-26 13:37:00|446.7||446.7||446.7||446.7||255
1722001040000|2024-07-26 13:37:20|||||||||1095
1722001070000|2024-07-26 13:37:50|446.8|446.5|446.8|446.4|446.8|446.5|446.8|446.4|78
1722001090000|2024-07-26 13:38:10|||||||||5000
1722001100000|2024-07-26 13:38:20|||||||||1219
1722001110000|2024-07-26 13:38:30|446.5|446.1|446.5|446.1|446.5|446.1|446.5|446.1|1137
1722001120000|2024-07-26 13:38:40|447|446.5|447|446.5|447|446.5|447|446.4|943
1722001140000|2024-07-26 13:39:00|||||||||1254
1722001190000|2024-07-26 13:39:50|||||||||693
1722001210000|2024-07-26 13:40:10|447.1|446.6|447.1|446.6|447.1|446.7|447.1|446.6|465
1722001220000|2024-07-26 13:40:20||446.8||446.8||446.8||446.8|449
1722001230000|2024-07-26 13:40:30|446.7|446.4|446.5|446.1|446.7|446.4|446.5|446.1|1325
1722001240000|2024-07-26 13:40:40|446.4|446.3|446.4|446.1|446.4|446.3|446.4|446.1|710
1722001260000|2024-07-26 13:41:00|446.5|446.3|446.5|446.1|446.5|446.3|446.5|446.1|112
1722001270000|2024-07-26 13:41:10|446.4||446.5||446.5||446.4||180
1722001280000|2024-07-26 13:41:20||446.3||446.3||446.3||446.3|1537
1722001290000|2024-07-26 13:41:30|446.2|446|446.2|446|446.2|446|446.2|446|125
1722001300000|2024-07-26 13:41:40|446.1|445.9|446.1|445.9|446.1|445.9|446.1|445.9|1336
1722001330000|2024-07-26 13:42:10|||||||||22
1722001350000|2024-07-26 13:42:30|||||||||2170
1722001410000|2024-07-26 13:43:30|446.3|446|446.3|446|446.3|446|446.3|446|110
1722001430000|2024-07-26 13:43:50|446.7|446.3|446.7|446.3|446.7|446.3|446.7|446.3|1019
1722001440000|2024-07-26 13:44:00|446.9|446.5|446.9|446.6|446.9|446.6|446.9|446.5|1381
1722001450000|2024-07-26 13:44:10|||||||||10
1722001460000|2024-07-26 13:44:20|||||||||22
1722001470000|2024-07-26 13:44:30|447.1|446.7|447.3|447|447.3|447|447.1|446.7|412
1722001480000|2024-07-26 13:44:40|||||||||4569
1722001490000|2024-07-26 13:44:50|447.6|447.3|447.9|447.5|447.9|447.5|447.6|447.3|1512
1722001500000|2024-07-26 13:45:00|||||||||3
1722001510000|2024-07-26 13:45:10||447.6||447.6||447.6||447.6|274
1722001520000|2024-07-26 13:45:20|||||||||2
1722001530000|2024-07-26 13:45:30|448.9|448.3|448.5|448.2|448.9|448.4|448.5|448.2|3945
1722001540000|2024-07-26 13:45:40|||||||||1070
1722001550000|2024-07-26 13:45:50|448.4|447.9|448.4|447.9|448.4|447.9|448.4|447.9|466
1722001560000|2024-07-26 13:46:00|448.3||448.4||448.4||448.3||0
1722001570000|2024-07-26 13:46:10|448|447.8|448.4|447.8|448.4|447.8|448|447.8|5707
1722001580000|2024-07-26 13:46:20|448.3|447.9|448.3|447.9|448.3|447.9|448.3|447.9|349
1722001590000|2024-07-26 13:46:30||448||448||448||448|0
1722001600000|2024-07-26 13:46:40|448.6|448.1|448.5|448|448.6|448.1|448.5|448|1631
1722001610000|2024-07-26 13:46:50|||||||||11
1722001620000|2024-07-26 13:47:00|448.4||448.5||448.5||448.4||590
1722001650000|2024-07-26 13:47:30|||||||||3
1722001680000|2024-07-26 13:48:00|448.2|447.9|448.3|447.9|448.3|447.9|448.2|447.9|2115
1722001710000|2024-07-26 13:48:30|||||||||2000
1722001730000|2024-07-26 13:48:50|||||||||2257
1722001740000|2024-07-26 13:49:00|||||||||108
1722001750000|2024-07-26 13:49:10||448||448||448||447.9|297
1722001770000|2024-07-26 13:49:30|||||||||630
1722001780000|2024-07-26 13:49:40|||||||||11220
1722001800000|2024-07-26 13:50:00|448.4|448.1|448.4|448|448.4|448.1|448.4|448|83
1722001820000|2024-07-26 13:50:20||448.1||448.1||448.1||448.1|410
1722001830000|2024-07-26 13:50:30|448.5|448.2|448.5|448.3|448.5|448.3|448.5|448.2|138
1722001840000|2024-07-26 13:50:40|||||||||367
1722001850000|2024-07-26 13:50:50|448.6|448.4|448.6|448.3|448.6|448.4|448.6|448.3|993
1722001870000|2024-07-26 13:51:10|||||||||4318
1722001880000|2024-07-26 13:51:20|448.9|448.4|448.9|448.4|448.9|448.4|448.9|448.4|613
1722001890000|2024-07-26 13:51:30|449.3|449.1|449.3|449.1|449.3|449.1|449.3|449.1|746
1722001900000|2024-07-26 13:51:40|449.2|448.9|449.2|448.9|449.2|448.9|449.2|448.8|1073
1722001910000|2024-07-26 13:51:50|||||||||669
1722001920000|2024-07-26 13:52:00|449.3|449|449.8|449.2|449.8|449.2|449.3|449|3341
1722001930000|2024-07-26 13:52:10|||||||||612
1722001960000|2024-07-26 13:52:40|||||||||6810
1722001980000|2024-07-26 13:53:00|||||||||38
1722002000000|2024-07-26 13:53:20|449.7|449.3|449.7|449.3|449.7|449.3|449.7|449.3|11
1722002010000|2024-07-26 13:53:30|||||||||2213
1722002020000|2024-07-26 13:53:40|||||||||5011
1722002030000|2024-07-26 13:53:50|||||||||11
1722002050000|2024-07-26 13:54:10|||||||||8
1722002060000|2024-07-26 13:54:20|||||||||4324
1722002080000|2024-07-26 13:54:40|449.6|449.2|449.6|449.2|449.6|449.2|449.6|449.2|3220
1722002090000|2024-07-26 13:54:50|449.8|449.3|449.9|449.7|449.9|449.7|449.8|449.3|8102
1722002100000|2024-07-26 13:55:00|449.7|449.8|449.6|449.3|449.7|449.8|449.6|449.3|2079
1722002110000|2024-07-26 13:55:10|449.5|449.2|449.5|449.2|449.5|449.2|449.5|449.2|266
1722002140000|2024-07-26 13:55:40|||||||||701
1722002150000|2024-07-26 13:55:50|449.4||449.4||449.4||449.4||5934
1722002160000|2024-07-26 13:56:00|||||||||1682
1722002170000|2024-07-26 13:56:10|||||||||2970
1722002190000|2024-07-26 13:56:30|449.3|449.1|449.3|449.1|449.3|449.1|449.3|449.1|969
1722002200000|2024-07-26 13:56:40|449.4|449.2|449.4|449.2|449.4|449.2|449.4|449.2|1592
1722002210000|2024-07-26 13:56:50|||||||||37
1722002220000|2024-07-26 13:57:00|||||||||1231
1722002230000|2024-07-26 13:57:10|||||||||479
1722002240000|2024-07-26 13:57:20|||||||||2155
1722002250000|2024-07-26 13:57:30|||||||||248
1722002260000|2024-07-26 13:57:40|||||||||696
1722002270000|2024-07-26 13:57:50||449.1||449.1||449.2||449.1|663
1722002280000|2024-07-26 13:58:00|||||||||119
1722002310000|2024-07-26 13:58:30|||||||||882
1722002320000|2024-07-26 13:58:40|||||||||1128
1722002330000|2024-07-26 13:58:50|||||||||2214
1722002350000|2024-07-26 13:59:10|449.2||449.2||449.2||449.2||615
1722002370000|2024-07-26 13:59:30|449.3|449|449.3|449|449.3|449|449.3|449|2068
1722002400000|2024-07-26 14:00:00||449.1||449||449.1||449|1148
1722002410000|2024-07-26 14:00:10|449.4|449.1|449.8|449.5|449.8|449.5|449.4|449.1|7779
1722002420000|2024-07-26 14:00:20|||||||||403
1722002430000|2024-07-26 14:00:30|449.7|449.4|449.8|449.4|449.8|449.4|449.6|449.4|1365
1722002440000|2024-07-26 14:00:40||449.6||449.5||449.6||449.5|872
1722002460000|2024-07-26 14:01:00|||||||||684
1722002470000|2024-07-26 14:01:10|||||||||5
1722002480000|2024-07-26 14:01:20|||||||||3500
1722002520000|2024-07-26 14:02:00|||||||||5
1722002540000|2024-07-26 14:02:20||449.4||449.4||449.4||449.4|239
1722002560000|2024-07-26 14:02:40|449.7|449.2|449.6|449.2|449.7|449.2|449.6|449.2|3768
1722002570000|2024-07-26 14:02:50|449.5|449.4|449.8|449.4|449.8|449.4|449.5|449.4|2683
1722002580000|2024-07-26 14:03:00|449.7||449.7||449.7||449.7||0
1722002590000|2024-07-26 14:03:10|||||||||669
1722002600000|2024-07-26 14:03:20|||||||||454
1722002610000|2024-07-26 14:03:30|449.6|449.5|449.6|449.2|449.6|449.5|449.6|449.2|222
1722002620000|2024-07-26 14:03:40||449.4||449.4||449.4||449.4|125
1722002630000|2024-07-26 14:03:50|449.7|449.5|449.7|449.5|449.7|449.5|449.7|449.5|1408
1722002640000|2024-07-26 14:04:00|449.5|449.2|449.5|449.2|449.5|449.2|449.5|449.2|927
1722002680000|2024-07-26 14:04:40|||||||||100
1722002700000|2024-07-26 14:05:00||449.3||449.3||449.3||449.3|2
1722002710000|2024-07-26 14:05:10|||||||||100
1722002730000|2024-07-26 14:05:30|||||||||3400
1722002740000|2024-07-26 14:05:40|449.7|449.5|449.7|449.5|449.7|449.5|449.7|449.5|98
1722002750000|2024-07-26 14:05:50|449.6||449.7||449.7||449.6||74
1722002780000|2024-07-26 14:06:20|449.6|449.4|449.6|449.4|449.6|449.4|449.6|449.4|4874
1722002790000|2024-07-26 14:06:30|449.7|449.5|449.7|449.5|449.7|449.5|449.7|449.5|192
1722002810000|2024-07-26 14:06:50|449.8|449.6|449.8|449.6|449.8|449.6|449.8|449.6|379
1722002820000|2024-07-26 14:07:00||449.7||449.6||449.7||449.6|454
1722002830000|2024-07-26 14:07:10|449.9|449.5|449.8|449.5|449.9|449.5|449.8|449.5|2124
1722002850000|2024-07-26 14:07:30|||||||||10643
1722002860000|2024-07-26 14:07:40|449.7|449.3|449.6|449.3|449.7|449.3|449.6|449.3|2775
1722002890000|2024-07-26 14:08:10|||||||||701
1722002900000|2024-07-26 14:08:20|450.8|450.5|450.2|449.8|450.8|450.5|450.2|449.8|2598
1722002910000|2024-07-26 14:08:30||449.9||449.9||449.9||449.9|0
1722002920000|2024-07-26 14:08:40|450.8|450.6|451.4|451.1|451.4|451.1|450.8|450.6|5297
1722002930000|2024-07-26 14:08:50|451.8|451.4|451.7|451.3|451.8|451.5|451.7|451.3|881
1722002940000|2024-07-26 14:09:00||451.4||451.4||451.4||451.4|668
1722002950000|2024-07-26 14:09:10|451.8|451.3|451.7|451.3|451.8|451.3|451.7|451.3|3596
1722002960000|2024-07-26 14:09:20|451.6|451.4|451.6|451.4|451.7|451.4|451.6|451.4|314
1722002970000|2024-07-26 14:09:30|451.5|451.2|451.6|451.2|451.6|451.2|451.5|451.2|220
1722002980000|2024-07-26 14:09:40|451.7|451.3|451.7|451.4|451.7|451.4|451.7|451.3|1761
1722002990000|2024-07-26 14:09:50|451.6|451.3|451.6|451.4|451.6|451.4|451.6|451.3|502
1722003000000|2024-07-26 14:10:00|||||||||2442
1722003010000|2024-07-26 14:10:10||451.5||451.4||451.5||451.4|3498
1722003020000|2024-07-26 14:10:20||451.5||451.5||451.5||451.5|719
1722003030000|2024-07-26 14:10:30|||||||||3232
1722003050000|2024-07-26 14:10:50||451.4||451.4||451.4||451.4|722
1722003060000|2024-07-26 14:11:00|451.7|451.5|451.7|451.5|451.7|451.5|451.7|451.5|1020
1722003070000|2024-07-26 14:11:10|451.6|451.4|451.7|451.4|451.7|451.4|451.6|451.4|5457
1722003080000|2024-07-26 14:11:20|||||||||1
1722003090000|2024-07-26 14:11:30|||||||||2
1722003100000|2024-07-26 14:11:40|||||||||690
1722003110000|2024-07-26 14:11:50|451.6||451.6||451.6||451.6||1943
1722003120000|2024-07-26 14:12:00|||||||||601
1722003130000|2024-07-26 14:12:10|||||||||918
1722003140000|2024-07-26 14:12:20||451.5||451.5||451.5||451.5|1
1722003150000|2024-07-26 14:12:30|||||||||669
1722003160000|2024-07-26 14:12:40|||||||||904
1722003170000|2024-07-26 14:12:50|451.7||451.7||451.7||451.7||858
1722003190000|2024-07-26 14:13:10|||||||||2972
1722003200000|2024-07-26 14:13:20|451.6|451.4|451.7|451.5|451.7|451.5|451.6|451.4|1458
1722003210000|2024-07-26 14:13:30|||||||||85
1722003220000|2024-07-26 14:13:40|451.6||451.6||451.6||451.6||919
1722003230000|2024-07-26 14:13:50|||||||||706
1722003240000|2024-07-26 14:14:00|||||||||500
1722003250000|2024-07-26 14:14:10|451.7||451.7||451.7||451.7||140
1722003270000|2024-07-26 14:14:30|||||||||10
1722003290000|2024-07-26 14:14:50|||||||||75
1722003310000|2024-07-26 14:15:10|451.8|451.6|452.1|451.8|452.3|452.1|451.8|451.6|6369
1722003320000|2024-07-26 14:15:20|452.3|451.9|452.3|452|452.3|452|452.3|451.9|124
1722003330000|2024-07-26 14:15:30||452.1||452.1||452.1||452.1|1196
1722003340000|2024-07-26 14:15:40|452|451.9|451.5|451.3|452|451.9|451.5|451.3|3436
1722003350000|2024-07-26 14:15:50|451.3|450.9|451.3|451|451.3|451|451.3|450.9|946
1722003370000|2024-07-26 14:16:10|||||||||736
1722003390000|2024-07-26 14:16:30|450.9|450.7|450.9|450.7|450.9|450.7|450.9|450.7|1635
1722003410000|2024-07-26 14:16:50|450.8|450.5|450.8|450.5|450.8|450.5|450.8|450.5|228
1722003420000|2024-07-26 14:17:00|||||||||1500
1722003430000|2024-07-26 14:17:10||450.6||450.5||450.6||450.5|0
1722003450000|2024-07-26 14:17:30|450.7||450.7||450.7||450.7||743
1722003460000|2024-07-26 14:17:40|||||||||34
1722003480000|2024-07-26 14:18:00|450.6|450.3|449.6|449.2|450.6|450.3|449.6|449.1|1150
1722003500000|2024-07-26 14:18:20|||||||||4581
1722003510000|2024-07-26 14:18:30|||||||||1120
1722003520000|2024-07-26 14:18:40|449.3|449.1|449.5|449.1|449.5|449.3|449.3|449.1|6510
1722003530000|2024-07-26 14:18:50||449.2||449.2||449.2||449.2|222
1722003540000|2024-07-26 14:19:00|||||||||3244
1722003570000|2024-07-26 14:19:30|||||||||419
1722003580000|2024-07-26 14:19:40|||||||||2226
1722003600000|2024-07-26 14:20:00|||||||||634
1722003630000|2024-07-26 14:20:30||449.3||449.3||449.3||449.3|0
1722003640000|2024-07-26 14:20:40|||||||||10
1722003670000|2024-07-26 14:21:10|||||||||2
1722003690000|2024-07-26 14:21:30|||||||||2225
1722003700000|2024-07-26 14:21:40|448.3|447.8|448.3|447.9|448.4|447.9|448.3|447.8|1861
1722003710000|2024-07-26 14:21:50|448.2||448.2||448.2||448.2||0
1722003730000|2024-07-26 14:22:10|448.4|448.2|448.4|448.1|448.4|448.2|448.4|448.1|2205
1722003760000|2024-07-26 14:22:40|448.3||448.3||448.3||448.3||3894
1722003780000|2024-07-26 14:23:00|448.2|447.9|448.2|447.9|448.2|447.9|448.2|447.9|1562
1722003790000|2024-07-26 14:23:10|||||||||191
1722003800000|2024-07-26 14:23:20|||||||||11
1722003820000|2024-07-26 14:23:40|||||||||248
1722003840000|2024-07-26 14:24:00|||||||||2
1722003850000|2024-07-26 14:24:10|448.5|448.2|448.6|448.2|448.6|448.3|448.5|448.2|1123
1722003870000|2024-07-26 14:24:30|448.3|448.1|448.3|447.9|448.3|448.1|448.3|447.9|640
1722003900000|2024-07-26 14:25:00|448.6|448.1|448.6|448.1|448.6|448.1|448.6|448.1|143
1722003920000|2024-07-26 14:25:20||448.2||448.3||448.3||448.2|187
1722003930000|2024-07-26 14:25:30|448.5|448.2|448.5|448.2|448.5|448.2|448.5|448.2|1264
1722003940000|2024-07-26 14:25:40|448.4|447.9|448.3|447.9|448.4|447.9|448.3|447.9|974
1722003950000|2024-07-26 14:25:50|||||||||446
1722003980000|2024-07-26 14:26:20|||||||||2236
1722003990000|2024-07-26 14:26:30|447.7|448.1|447.7|447.2|447.7|448.1|447.6|447|285
1722004000000|2024-07-26 14:26:40|||||||||207
1722004010000|2024-07-26 14:26:50|447.3|446.7|447.3|446.7|447.3|446.7|447.3|446.7|2
1722004020000|2024-07-26 14:27:00|447.1||447.1||447.1||447.1||0
1722004050000|2024-07-26 14:27:30|||||||||2242
1722004060000|2024-07-26 14:27:40|447.3|446.9|447.3|446.9|447.3|446.9|447.3|446.9|71
1722004080000|2024-07-26 14:28:00|447.7|447|448.3|447.8|448.3|447.8|447.7|447|115
1722004100000|2024-07-26 14:28:20||447.9||447.9||447.9||447.9|0
1722004110000|2024-07-26 14:28:30|448.2|447.7|447.7|447.3|448.2|447.7|447.7|447.3|876
1722004120000|2024-07-26 14:28:40|447.6|447.1|447.6|447.1|447.6|447.1|447.6|447.1|5294
1722004130000|2024-07-26 14:28:50|447.7||447.7||447.7||447.7||1
1722004150000|2024-07-26 14:29:10||447.2||447.2||447.2||447.2|268
1722004160000|2024-07-26 14:29:20|||||||||228
1722004170000|2024-07-26 14:29:30|||||||||600
1722004190000|2024-07-26 14:29:50|447.6|447|447.6|447|447.6|447|447.6|447|514
1722004210000|2024-07-26 14:30:10||447.1||447.1||447.1||447.1|2
1722004230000|2024-07-26 14:30:30||447.3||447.1||447.3||447.1|3381
1722004250000|2024-07-26 14:30:50|||||||||110
1722004260000|2024-07-26 14:31:00|||||||||183
1722004280000|2024-07-26 14:31:20|||||||||1800
1722004290000|2024-07-26 14:31:30|447.5|447|447.5|447|447.5|447|447.5|447|19
1722004310000|2024-07-26 14:31:50|447.2|446.7|446.5|446|447.2|446.7|446.5|446|1238
1722004320000|2024-07-26 14:32:00|446.4||446.4||446.4||446.4||0
1722004330000|2024-07-26 14:32:10|446.2|445.4|446.2|445.4|446.2|445.4|446.2|445.4|586
1722004350000|2024-07-26 14:32:30|446.1||445.9||446.1||445.9||8
1722004380000|2024-07-26 14:33:00|||||||||1649
1722004390000|2024-07-26 14:33:10||445.3||445.3||445.3||445.3|10
1722004410000|2024-07-26 14:33:30|445.8||445.8||445.8||445.8||103
1722004420000|2024-07-26 14:33:40|||||||||1315
1722004440000|2024-07-26 14:34:00|445|444.7|445.1|444.7|445.1|444.7|445|444.7|7541
1722004450000|2024-07-26 14:34:10|||||||||1264
1722004460000|2024-07-26 14:34:20|445.2|444.8|445.2|445.1|445.2|445.1|445.2|444.8|1127
1722004470000|2024-07-26 14:34:30|445.4|445.2|445.6|445.4|445.6|445.4|445.4|445.2|995
1722004480000|2024-07-26 14:34:40|446|445.5|445.9|445.5|446|445.5|445.9|445.5|1002
1722004490000|2024-07-26 14:34:50||445.6||445.6||445.6||445.6|0
1722004500000|2024-07-26 14:35:00|||||||||180
1722004510000|2024-07-26 14:35:10|445.8|445.5|445.7|445.3|445.8|445.5|445.7|445.3|748
1722004520000|2024-07-26 14:35:20|445.6|445.2|445.2|444.7|445.6|445.2|445.2|444.7|252
1722004530000|2024-07-26 14:35:30|445||445||445||445||0
1722004550000|2024-07-26 14:35:50|445.1|444.9|445.1|444.9|445.1|444.9|445.1|444.9|4104
1722004560000|2024-07-26 14:36:00||444.8||444.7||444.8||444.7|2692
1722004590000|2024-07-26 14:36:30|445.2|444.9|445.2|444.9|445.2|444.9|445.2|444.9|1880
1722004600000|2024-07-26 14:36:40||444.8||444.8||444.8||444.8|0
1722004650000|2024-07-26 14:37:30|||||||||658
1722004660000|2024-07-26 14:37:40|||||||||1800
1722004700000|2024-07-26 14:38:20||444.9||444.9||444.9||444.9|905
1722004730000|2024-07-26 14:38:50|445.3||445.3||445.3||445.3||433
1722004750000|2024-07-26 14:39:10||445||445||445||445|10
1722004770000|2024-07-26 14:39:30|||||||||1352
1722004780000|2024-07-26 14:39:40||445.1||445.1||445.1||445.1|181
1722004800000|2024-07-26 14:40:00|||||||||449
1722004830000|2024-07-26 14:40:30|445.4|445.2|445.4|445.2|445.4|445.2|445.4|445.2|1091
1722004850000|2024-07-26 14:40:50|445.9|445.6|445.9|445.6|445.9|445.6|445.9|445.6|1184
1722004860000|2024-07-26 14:41:00|||||||||797
1722004880000|2024-07-26 14:41:20||445.7||445.7||445.7||445.7|0
1722004910000|2024-07-26 14:41:50|||||||||4556
1722004940000|2024-07-26 14:42:20|446|445.8|446|445.7|446|445.8|446|445.7|10
1722004950000|2024-07-26 14:42:30||445.6||445.6||445.6||445.6|0
1722004960000|2024-07-26 14:42:40|446.1|445.8|446.1|445.8|446.1|445.8|446.1|445.8|2
1722004980000|2024-07-26 14:43:00|||||||||5741
1722005010000|2024-07-26 14:43:30||445.9||445.8||445.9||445.8|0
1722005030000|2024-07-26 14:43:50|||||||||826
1722005060000|2024-07-26 14:44:20|||||||||2
1722005120000|2024-07-26 14:45:20|446|445.9|446|445.6|446|445.9|446|445.6|2086
1722005130000|2024-07-26 14:45:30|445.9|445.7|445.5|445|445.9|445.7|445.5|445|773
1722005150000|2024-07-26 14:45:50|445.4|445.3|445.4|445|445.4|445.3|445.4|445|2684
1722005170000|2024-07-26 14:46:10|445.5|445.2|445.6|445.2|445.6|445.2|445.5|445.2|1234
1722005180000|2024-07-26 14:46:20|||||||||1005
1722005190000|2024-07-26 14:46:30||445.3||445.3||445.3||445.3|5
1722005200000|2024-07-26 14:46:40|||||||||3
1722005210000|2024-07-26 14:46:50|||||||||140
1722005230000|2024-07-26 14:47:10||445.2||445.2||445.2||445.2|687
1722005240000|2024-07-26 14:47:20|445.3|445|445.3|444.9|445.3|445|445.3|444.9|2076
1722005250000|2024-07-26 14:47:30|445.2|444.8|445.1|444.8|445.2|444.8|445.1|444.8|1527
1722005270000|2024-07-26 14:47:50|||||||||1
1722005280000|2024-07-26 14:48:00|||||||||60
1722005290000|2024-07-26 14:48:10|||||||||2000
1722005310000|2024-07-26 14:48:30|||||||||724
1722005320000|2024-07-26 14:48:40|||||||||342
1722005350000|2024-07-26 14:49:10|445|444.7|444.6|444.4|445|444.7|444.6|444.4|987
1722005360000|2024-07-26 14:49:20|444.3|444|444.3|444|444.3|444|444.3|444|4083
1722005380000|2024-07-26 14:49:40|443.9|443.4|443.9|443.4|443.9|443.4|443.9|443.4|754
1722005400000|2024-07-26 14:50:00|443.8|443.3|443.6|443.1|443.8|443.3|443.6|443.1|382
1722005420000|2024-07-26 14:50:20|443.5||443.5||443.5||443.5||20
1722005430000|2024-07-26 14:50:30|||||||||2441
1722005440000|2024-07-26 14:50:40|||||||||159
1722005450000|2024-07-26 14:50:50|443.2|442.9|443.2|442.8|443.2|442.9|443.2|442.8|586
1722005460000|2024-07-26 14:51:00|443.1|442.5|443.1|442.5|443.1|442.5|443.1|442.5|694
1722005470000|2024-07-26 14:51:10|||||||||1000
1722005480000|2024-07-26 14:51:20|||||||||188
1722005500000|2024-07-26 14:51:40|||||||||2
1722005530000|2024-07-26 14:52:10|||||||||286
1722005560000|2024-07-26 14:52:40||442.6||442.6||442.6||442.6|727
1722005620000|2024-07-26 14:53:40|443.5|442.9|444.1|443.6|444.1|443.7|443.5|442.9|1702
1722005630000|2024-07-26 14:53:50|444|443.7|444|443.7|444|443.7|444|443.7|0
1722005640000|2024-07-26 14:54:00|444.2|443.8|444.2|443.9|444.2|443.9|444.2|443.8|612
1722005650000|2024-07-26 14:54:10||443.8||443.8||443.8||443.8|1047
1722005670000|2024-07-26 14:54:30||443.9||443.9||443.9||443.9|0
1722005680000|2024-07-26 14:54:40|444.5|444.1|444.5|444.1|444.5|444.1|444.5|444.1|235
1722005690000|2024-07-26 14:54:50|444.6|444.2|444.6|444.4|444.6|444.4|444.6|444.2|5
1722005710000|2024-07-26 14:55:10|444.8|444.2|444.9|444.5|444.9|444.5|444.8|444.2|542
1722005720000|2024-07-26 14:55:20|||||||||1598
1722005730000|2024-07-26 14:55:30|||||||||8434
1722005760000|2024-07-26 14:56:00|444.6|444.3|444.5|444|444.6|444.3|444.5|444|2376
1722005800000|2024-07-26 14:56:40||444.1||444.1||444.1||444.1|5
1722005830000|2024-07-26 14:57:10|444.4||444.5||444.5||444.4||508
1722005840000|2024-07-26 14:57:20|444.4|444|444.5|444.1|444.5|444.1|444.3|444|2075
1722005850000|2024-07-26 14:57:30|444.2|444.2|444.5|444.2|444.5|444.2|444.2|444.2|211
1722005860000|2024-07-26 14:57:40|||||||||7
1722005870000|2024-07-26 14:57:50||444.3||444.2||444.3||444.2|1520
1722005880000|2024-07-26 14:58:00|||||||||5
1722005890000|2024-07-26 14:58:10|444.8|444.3|445.5|445|445.5|445|444.8|444.3|1284
1722005900000|2024-07-26 14:58:20|||||||||21
1722005910000|2024-07-26 14:58:30|||||||||5
1722005920000|2024-07-26 14:58:40|||||||||4467
1722005960000|2024-07-26 14:59:20|445.6|445.1|445.6|445.4|445.6|445.4|445.6|445.1|10
1722005970000|2024-07-26 14:59:30|||||||||8332
1722005980000|2024-07-26 14:59:40|445.8|445.6|445.9|445.6|445.9|445.6|445.8|445.6|2134
1722006000000|2024-07-26 15:00:00|445.7|445.4|445.7|445.4|445.7|445.4|445.7|445.4|860
1722006010000|2024-07-26 15:00:10|445.6|445.3|445.7|445.3|445.7|445.3|445.6|445.3|706
1722006020000|2024-07-26 15:00:20|445.6|445.1|445.5|445.1|445.6|445.1|445.5|445.1|1446
1722006040000|2024-07-26 15:00:40|445.7|445.3|445.7|445.2|445.7|445.3|445.7|445.2|694
1722006050000|2024-07-26 15:00:50|445.5||445.5||445.5||445.5||0
1722006060000|2024-07-26 15:01:00|||||||||1122
1722006080000|2024-07-26 15:01:20|||||||||100
1722006140000|2024-07-26 15:02:20|445.3|445.3|445.3|445.2|445.3|445.3|445.3|445.2|1406
1722006150000|2024-07-26 15:02:30|445.1|444.9|445.2|444.8|445.2|444.9|445|444.6|1588
1722006170000|2024-07-26 15:02:50|||||||||2
1722006180000|2024-07-26 15:03:00||444.9||444.9||444.9||444.9|0
1722006190000|2024-07-26 15:03:10|445.3|445.1|445.3|445|445.3|445.1|445.3|445|567
1722006220000|2024-07-26 15:03:40||445.1||444.9||445.1||444.9|1466
1722006230000|2024-07-26 15:03:50||445.1||445.1||445.1||445.1|0
1722006240000|2024-07-26 15:04:00|||||||||4
1722006250000|2024-07-26 15:04:10|445.2||445.4||445.4||445.2||2440
1722006260000|2024-07-26 15:04:20|||||||||736
1722006280000|2024-07-26 15:04:40|||||||||3
1722006290000|2024-07-26 15:04:50|445.3|445.2|445.4|445.2|445.4|445.2|445.3|445.2|1095
1722006300000|2024-07-26 15:05:00|445.3|445.1|445.4|445.1|445.4|445.1|445.3|445.1|407
1722006310000|2024-07-26 15:05:10|||||||||11
1722006320000|2024-07-26 15:05:20|445.5|445.2|445.5|445.2|445.5|445.2|445.5|445.2|286
1722006330000|2024-07-26 15:05:30||445.1||445.1||445.1||445.1|0
1722006350000|2024-07-26 15:05:50|445|445.2|445|444.6|445|445.2|445|444.6|2188
1722006370000|2024-07-26 15:06:10||444.7||444.6||444.7||444.6|944
1722006390000|2024-07-26 15:06:30|||||||||104
1722006410000|2024-07-26 15:06:50||444.7||444.7||444.7||444.7|0
1722006420000|2024-07-26 15:07:00|||||||||1000
1722006430000|2024-07-26 15:07:10|445.5|445.2|445.5|445.2|445.5|445.2|445.5|445.2|1118
1722006440000|2024-07-26 15:07:20|||||||||1
1722006450000|2024-07-26 15:07:30|445.8|445.6|446.3|446|446.3|446|445.8|445.6|734
1722006460000|2024-07-26 15:07:40||446.1||446.1||446.1||446.1|411
1722006480000|2024-07-26 15:08:00|446.1|446|446.3|446.1|446.3|446.1|446.1|446|1299
1722006500000|2024-07-26 15:08:20|||||||||418
1722006510000|2024-07-26 15:08:30|446.4|446.2|446.4|446.2|446.4|446.2|446.4|446.2|1032
1722006530000|2024-07-26 15:08:50|||||||||200
1722006540000|2024-07-26 15:09:00|446.6|446.4|446.6|446.4|446.6|446.4|446.6|446.4|2646
1722006550000|2024-07-26 15:09:10|446.5|446.2|446.6|446.3|446.6|446.3|446.5|446.2|44
1722006560000|2024-07-26 15:09:20|446.2|445.9|446|445.9|446.2|445.9|446|445.9|1982
1722006570000|2024-07-26 15:09:30|445.9|445.7|445.9|445.7|445.9|445.7|445.9|445.7|871
1722006580000|2024-07-26 15:09:40|446|445.8|446.1|445.9|446.1|445.9|446|445.8|584
1722006600000|2024-07-26 15:10:00|||||||||23
1722006620000|2024-07-26 15:10:20|||||||||6
1722006630000|2024-07-26 15:10:30|||||||||1476
1722006640000|2024-07-26 15:10:40|446||446||446||446||258
1722006650000|2024-07-26 15:10:50|446.1|446|446.1|445.9|446.1|446|446.1|445.9|991
1722006670000|2024-07-26 15:11:10|||||||||1052
1722006690000|2024-07-26 15:11:30|||||||||1
1722006700000|2024-07-26 15:11:40|445.9|445.7|445.9|445.7|445.9|445.7|445.9|445.7|696
1722006710000|2024-07-26 15:11:50|||||||||278
1722006720000|2024-07-26 15:12:00|446.1||446.1||446.1||446.1||319
1722006740000|2024-07-26 15:12:20||445.9||445.9||445.9||445.9|0
1722006750000|2024-07-26 15:12:30|||||||||246
1722006760000|2024-07-26 15:12:40|||||||||1
1722006780000|2024-07-26 15:13:00|446.4|446.1|446.4|446.1|446.4|446.1|446.4|446.1|492
1722006790000|2024-07-26 15:13:10|446.8|446.5|446.8|446.5|446.8|446.5|446.8|446.5|480
1722006810000|2024-07-26 15:13:30|446.6|446.3|446.6|446.3|446.6|446.3|446.6|446.3|1038
1722006830000|2024-07-26 15:13:50||446.4||446.4||446.4||446.4|0
1722006840000|2024-07-26 15:14:00|446.7|446.5|446.8|446.5|446.8|446.5|446.7|446.5|990
1722006850000|2024-07-26 15:14:10|||||||||3570
1722006860000|2024-07-26 15:14:20|||||||||55
1722006880000|2024-07-26 15:14:40|||||||||910
1722006900000|2024-07-26 15:15:00||446.6||446.6||446.6||446.6|0
1722006910000|2024-07-26 15:15:10|||||||||24732
1722006920000|2024-07-26 15:15:20|446.7||446.8||446.8||446.7||317
1722006930000|2024-07-26 15:15:30|||||||||55
1722006950000|2024-07-26 15:15:50|||||||||5708
1722006960000|2024-07-26 15:16:00|447.1|446.9|447.3|447|447.3|447|447.1|446.9|2335
1722006970000|2024-07-26 15:16:10|447.4||447.4||447.4||447.4||464
1722006980000|2024-07-26 15:16:20|447|446.7|447|446.6|447|446.7|447|446.6|318
1722007000000|2024-07-26 15:16:40|447.2|446.8|447.2|446.8|447.2|446.8|447.2|446.8|670
1722007010000|2024-07-26 15:16:50|447|446.6|447|446.6|447|446.6|447|446.6|0
1722007020000|2024-07-26 15:17:00||446.7||446.7||446.7||446.7|0
1722007040000|2024-07-26 15:17:20|||||||||1384
1722007050000|2024-07-26 15:17:30|446.7|446.4|446.6|446.4|446.7|446.4|446.5|446.4|800
1722007080000|2024-07-26 15:18:00|446.7|446.5|446.7|446.5|446.7|446.5|446.7|446.5|106
1722007090000|2024-07-26 15:18:10|446.8|446.6|446.8|446.6|446.8|446.6|446.8|446.6|293
1722007100000|2024-07-26 15:18:20|||||||||2
1722007110000|2024-07-26 15:18:30|446.9||446.9||446.9||446.9||1166
1722007120000|2024-07-26 15:18:40|||||||||10000
1722007170000|2024-07-26 15:19:30|446.6|446.4|446.6|446.4|446.6|446.4|446.6|446.4|613
1722007190000|2024-07-26 15:19:50|446.3|446.2|446.6|446.2|446.6|446.2|446.3|446.1|1638
1722007200000|2024-07-26 15:20:00|446.7|446.5|447.2|446.8|447.2|446.8|446.7|446.5|1643
1722007210000|2024-07-26 15:20:10|446.9|446.6|447|446.7|447|446.7|446.8|446.6|2266
1722007220000|2024-07-26 15:20:20|447.2|446.8|446.8|446.4|447.2|447|446.8|446.4|2115
1722007230000|2024-07-26 15:20:30|446.7|446.1|445.8|445.5|446.7|446.1|445.8|445.5|1098
1722007250000|2024-07-26 15:20:50|445.9|445.6|445.9|445.6|445.9|445.6|445.9|445.6|793
1722007260000|2024-07-26 15:21:00|445.7|445.7|446.1|445.7|446.1|445.7|445.7|445.4|405
1722007270000|2024-07-26 15:21:10|446.3|445.8|446.3|446|446.3|446|446.3|445.8|258
1722007280000|2024-07-26 15:21:20||446.2||446.2||446.2||446.2|540
1722007290000|2024-07-26 15:21:30|446.2|445.9|446.2|445.7|446.2|445.9|446.2|445.7|1238
1722007300000|2024-07-26 15:21:40|446|445.5|445.8|445.4|446|445.6|445.8|445.4|3747
1722007310000|2024-07-26 15:21:50|445.7||445.5||445.7||445.5||271
1722007320000|2024-07-26 15:22:00|445.8|445.2|445.9|445.6|445.9|445.6|445.7|445.2|3961
1722007330000|2024-07-26 15:22:10||445.5||445.5||445.5||445.5|0
1722007340000|2024-07-26 15:22:20|446.2|445.8|446.2|445.8|446.2|445.8|446.2|445.8|566
1722007370000|2024-07-26 15:22:50|||||||||7
1722007380000|2024-07-26 15:23:00|446.3|445.9|446.3|446|446.3|446.1|446.3|445.9|362
1722007390000|2024-07-26 15:23:10|446.6|446.2|446.6|446.2|446.6|446.2|446.6|446.2|84
1722007400000|2024-07-26 15:23:20||446.3||446.3||446.3||446.3|0
1722007410000|2024-07-26 15:23:30|446.7|446.4|446.8|446.5|446.8|446.5|446.7|446.4|701
1722007420000|2024-07-26 15:23:40|||||||||113
1722007430000|2024-07-26 15:23:50|447|446.6|447.3|446.8|447.3|446.9|447|446.6|10
1722007440000|2024-07-26 15:24:00|||||||||7938
1722007450000|2024-07-26 15:24:10|447.4||447.4||447.4||447.4||0
1722007460000|2024-07-26 15:24:20|447.5|446.9|447.5|446.9|447.5|446.9|447.4|446.9|54
1722007480000|2024-07-26 15:24:40||447||447||447||447|841
1722007490000|2024-07-26 15:24:50|||||||||4682
1722007500000|2024-07-26 15:25:00|448|447.2|447|446.6|448|447.6|447|446.6|6641
1722007510000|2024-07-26 15:25:10|446.6|446.2|446.2|446|446.6|446.2|446.2|446|2601
1722007530000|2024-07-26 15:25:30|446.3|446.1|446.3|446.1|446.3|446.1|446.3|446.1|416
1722007540000|2024-07-26 15:25:40|446.2|446|446.2|446|446.3|446|446.2|446|2283
1722007550000|2024-07-26 15:25:50|446.3|446.1|446.6|446.2|446.6|446.2|446.3|446.1|2179
1722007560000|2024-07-26 15:26:00|446.8|446.5|446.9|446.5|447|446.5|446.8|446.5|376
1722007570000|2024-07-26 15:26:10|447.1|446.6|447.2|446.7|447.2|446.7|447.1|446.6|11
1722007600000|2024-07-26 15:26:40|447.3|446.8|447.2|446.8|447.3|446.8|447.2|446.8|360
1722007610000|2024-07-26 15:26:50|447.3|446.9|447.3|447|447.3|447|447.2|446.9|2439
1722007620000|2024-07-26 15:27:00|447.2|446.9|447.3|446.9|447.3|446.9|447.2|446.9|5220
1722007630000|2024-07-26 15:27:10||447||447||447||447|55
1722007640000|2024-07-26 15:27:20|447.1|446.7|447.1|446.7|447.1|446.7|447.1|446.7|83
1722007650000|2024-07-26 15:27:30||446.8||446.8||446.8||446.8|165
1722007660000|2024-07-26 15:27:40|447.4|447|447.4|447|447.4|447|447.4|447|1249
1722007670000|2024-07-26 15:27:50|447.5|447.2|447.3|447|447.5|447.2|447.3|447|1043
1722007680000|2024-07-26 15:28:00|||||||||5000
1722007690000|2024-07-26 15:28:10|447.2||447.3||447.3||447.2||556
1722007700000|2024-07-26 15:28:20|447.5|447.1|447.5|447.1|447.5|447.1|447.5|447.1|92
1722007710000|2024-07-26 15:28:30|||||||||1000
1722007720000|2024-07-26 15:28:40||447.3||447.3||447.3||447.3|3356
1722007730000|2024-07-26 15:28:50||447.1||447.1||447.1||447.1|419
1722007740000|2024-07-26 15:29:00|447.4||447.4||447.4||447.4||225
1722007750000|2024-07-26 15:29:10|447.6|447.2|447.3|447|447.6|447.2|447.3|447|960
1722007760000|2024-07-26 15:29:20|447.2||447.2||447.2||447.2||12013
1722007770000|2024-07-26 15:29:30|446.9|446.8|447.2|447|447.2|447|446.9|446.8|1821
1722007780000|2024-07-26 15:29:40|447.1|446.8|446.8|446.3|447.1|446.8|446.8|446.3|1678
1722007790000|2024-07-26 15:29:50|446.7|446.2|446.8|445.9|446.8|446.2|446.7|445.9|0
1722236410000|2024-07-29 07:00:10|451.7|446|451|446|451.7|446.1|451|446|11829
1722236420000|2024-07-29 07:00:20|450.9|446.1|451|446.1|451.1|446.1|450.9|446.1|1643
1722236430000|2024-07-29 07:00:30|451.1||451||451.1||450.9||0
1722236440000|2024-07-29 07:00:40|450.9|447.6|453.3|449|453.3|449|450.9|447.6|8623
1722236450000|2024-07-29 07:00:50||449.1||449.1||449.2||449.1|0
1722236460000|2024-07-29 07:01:00|453.2|449.2|453.2|449|453.2|449.2|453.2|448.9|1377
1722236470000|2024-07-29 07:01:10|453.1||453.1||453.1||453.1||1087
1722236490000|2024-07-29 07:01:30||449.1||449.2||449.2||449.1|0
1722236500000|2024-07-29 07:01:40|||||||||493
1722236510000|2024-07-29 07:01:50|||||||||8667
1722236520000|2024-07-29 07:02:00|452.9|449|450.8|449|452.9|449|450.8|449|267
1722236530000|2024-07-29 07:02:10|||||||||5154
1722236540000|2024-07-29 07:02:20|||||||||4986
1722236550000|2024-07-29 07:02:30|||||||||452
1722236560000|2024-07-29 07:02:40|||||||||17
1722236570000|2024-07-29 07:02:50|||||||||1203
1722236580000|2024-07-29 07:03:00|448.2|445.9|448.2|445.9|448.2|445.9|448.2|445.9|920
1722236590000|2024-07-29 07:03:10|448.5|446|448.5|446|448.5|446.2|448.5|445.9|8566
1722236600000|2024-07-29 07:03:20|||||||||1339
1722236610000|2024-07-29 07:03:30|||||||||3348
1722236620000|2024-07-29 07:03:40||445.9||445.9||445.9||445.9|2227
1722236630000|2024-07-29 07:03:50|||||||||1336
1722236660000|2024-07-29 07:04:20|||||||||2238
1722236670000|2024-07-29 07:04:30|||||||||19
1722236720000|2024-07-29 07:05:20|||||||||68
1722236730000|2024-07-29 07:05:30|||||||||2010
1722236740000|2024-07-29 07:05:40|||||||||2222
1722236750000|2024-07-29 07:05:50|||||||||3433
1722236770000|2024-07-29 07:06:10|||||||||2220
1722236780000|2024-07-29 07:06:20|449.1|447.4|449.1|447.4|449.1|447.4|449.1|447.4|1125
1722236790000|2024-07-29 07:06:30|||||||||2500
1722236800000|2024-07-29 07:06:40|||||||||3
1722236820000|2024-07-29 07:07:00|||||||||780
1722236840000|2024-07-29 07:07:20|450.2|447.8|450.5|447.8|450.5|447.8|450.2|447.8|12
1722236850000|2024-07-29 07:07:30|||||||||2
1722236860000|2024-07-29 07:07:40||449.4||449.4||449.4||449.4|106
1722236880000|2024-07-29 07:08:00|||||||||1056
1722236940000|2024-07-29 07:09:00|||||||||2502
1722236950000|2024-07-29 07:09:10|||||||||352
1722236970000|2024-07-29 07:09:30|||||||||314
1722236990000|2024-07-29 07:09:50|||||||||2
1722237010000|2024-07-29 07:10:10|||||||||19
1722237030000|2024-07-29 07:10:30|||||||||584
1722237070000|2024-07-29 07:11:10|||||||||44
1722237100000|2024-07-29 07:11:40|||||||||64
1722237160000|2024-07-29 07:12:40|||||||||1340
1722237220000|2024-07-29 07:13:40|||||||||1
1722237240000|2024-07-29 07:14:00|450.4|446.3|449.5|446.7|450.4|446.7|449.5|446.3|40
1722237290000|2024-07-29 07:14:50|447.2|445|446|444|447.2|445|445.1|442.9|7055
1722237300000|2024-07-29 07:15:00||444.2||444||444.5||444|13
1722237320000|2024-07-29 07:15:20||443.9||443.7||443.9||443.7|2
1722237330000|2024-07-29 07:15:30|445.9|443.9|446|443.9|446|443.9|445.8|443.8|0
1722237400000|2024-07-29 07:16:40|445.9||445.9||445.9||445.9||691
1722237410000|2024-07-29 07:16:50|446|444|446|444|446|444|446|444|0
1722237420000|2024-07-29 07:17:00|445.5||445.5||445.5||445.5||0
1722237430000|2024-07-29 07:17:10|||||||||406
1722237440000|2024-07-29 07:17:20|447.2|445.7|447.2|445.1|447.2|445.7|447.2|444.7|318
1722237480000|2024-07-29 07:18:00|447.1|445.2|447.1|445.2|447.1|445.2|447.1|445.2|61
1722237490000|2024-07-29 07:18:10|||||||||796
1722237500000|2024-07-29 07:18:20|447||447||447||447||0
1722237510000|2024-07-29 07:18:30|446.9||446.9||446.9||446.9||52
1722237530000|2024-07-29 07:18:50|445.2|443.7|444|442.3|445.2|443.7|444|442.1|1464
1722237550000|2024-07-29 07:19:10||442.4||442.3||442.5||442.3|562
1722237570000|2024-07-29 07:19:30|443.9||443.9||443.9||443.9||2247
1722237600000|2024-07-29 07:20:00|443.7||443.7||443.7||443.7||1046
1722237610000|2024-07-29 07:20:10||442.4||442.4||442.4||442.3|0
1722237620000|2024-07-29 07:20:20||442.3||442.3||442.4||442.3|2500
1722237630000|2024-07-29 07:20:30|||||||||4826
1722237640000|2024-07-29 07:20:40||442.5||442.5||442.5||442.5|36
1722237650000|2024-07-29 07:20:50|443.5|442|443.5|442|443.5|442|443.5|442|138
1722237660000|2024-07-29 07:21:00||442.1||442.1||442.1||442.1|0
1722237670000|2024-07-29 07:21:10|||||||||1568
1722237700000|2024-07-29 07:21:40|443.1||443.1||443.1||443.1||6666
1722237710000|2024-07-29 07:21:50|442.6||443.1||443.1||442.6||24
1722237720000|2024-07-29 07:22:00|||||||||115
1722237730000|2024-07-29 07:22:10||442.2||442.1||442.2||442.1|6992
1722237740000|2024-07-29 07:22:20|||||||||5022
1722237750000|2024-07-29 07:22:30|||||||||2000
1722237760000|2024-07-29 07:22:40|||||||||2963
1722237780000|2024-07-29 07:23:00|||||||||400
1722237790000|2024-07-29 07:23:10|443||443||443||443||100
1722237800000|2024-07-29 07:23:20|||||||||2
1722237810000|2024-07-29 07:23:30|442.1|441.4|441.7|440.6|442.1|441.4|441.7|440.6|3809
1722237820000|2024-07-29 07:23:40|441.6|440|441.1|440|441.6|440|441.1|440|677
1722237830000|2024-07-29 07:23:50|441||441||441.1||441||0
1722237840000|2024-07-29 07:24:00|440.9||440.7||440.9||440.7||0
1722237850000|2024-07-29 07:24:10|441.2|440.5|442.1|441.7|442.1|441.7|441.2|440.5|1287
1722237860000|2024-07-29 07:24:20|443.2|441.9|443.2|441.9|443.2|441.9|443.2|441.9|438
1722237870000|2024-07-29 07:24:30|||||||||2291
1722237890000|2024-07-29 07:24:50|||||||||1000
1722237900000|2024-07-29 07:25:00|||||||||350
1722237930000|2024-07-29 07:25:30|||||||||24
1722237970000|2024-07-29 07:26:10|||||||||549
1722237980000|2024-07-29 07:26:20|||||||||10000
1722238020000|2024-07-29 07:27:00|||||||||22
1722238040000|2024-07-29 07:27:20|||||||||1250
1722238050000|2024-07-29 07:27:30|442.4|441.3|442.4|441.3|442.4|441.3|442.4|441.3|715
1722238060000|2024-07-29 07:27:40|442.6||442.5||442.6||442.5||3218
1722238070000|2024-07-29 07:27:50|442.4||442.4||442.4||442.4||1500
1722238080000|2024-07-29 07:28:00|442.5||442.5||442.5||442.5||1199
1722238090000|2024-07-29 07:28:10|||||||||494
1722238100000|2024-07-29 07:28:20|||||||||13116
1722238120000|2024-07-29 07:28:40|||||||||2
1722238140000|2024-07-29 07:29:00||441.4||441.4||441.5||441.4|10
1722238180000|2024-07-29 07:29:40|||||||||660
1722238190000|2024-07-29 07:29:50|442.4|440.5|441.8|440.7|442.4|440.7|441.8|440.5|690
1722238200000|2024-07-29 07:30:00|442.3|440.8|441.7|440.9|442.3|442|441.6|440.1|1792
1722238210000|2024-07-29 07:30:10|442.1||442.1||442.1||442||346
1722238220000|2024-07-29 07:30:20|||||||||2
1722238250000|2024-07-29 07:30:50|||||||||1382
1722238260000|2024-07-29 07:31:00||441||441||441||441|2
1722238300000|2024-07-29 07:31:40|||||||||5627
1722238320000|2024-07-29 07:32:00|||||||||1000
1722238350000|2024-07-29 07:32:30|||||||||2251
1722238370000|2024-07-29 07:32:50|442.3|441.2|442.6|442.3|442.6|442.3|442.3|441.2|289
1722238380000|2024-07-29 07:33:00|442.5|442.1|443.3|442.8|443.3|442.8|442.5|442.1|2652
1722238430000|2024-07-29 07:33:50|443.2|442.6|443.2|442.6|443.2|442.6|443.2|442.6|361
1722238450000|2024-07-29 07:34:10||442.7||442.7||442.7||442.7|0
1722238470000|2024-07-29 07:34:30|443.1|442.3|443.1|442.3|443.1|442.3|443.1|442.3|299
1722238480000|2024-07-29 07:34:40|443.5|442.9|443.5|442.7|443.5|442.9|443.5|442.7|1329
1722238490000|2024-07-29 07:34:50||442.6||442.6||442.6||442.5|266
1722238500000|2024-07-29 07:35:00||442.5||442.8||442.9||442.5|0
1722238530000|2024-07-29 07:35:30||442.9||442.9||442.9||442.9|1
1722238560000|2024-07-29 07:36:00|443.2|442.2|442.9|442|443.2|442.2|442.9|442|628
1722238590000|2024-07-29 07:36:30|||||||||1577
1722238640000|2024-07-29 07:37:20|||||||||673
1722238670000|2024-07-29 07:37:50|||||||||250
1722238680000|2024-07-29 07:38:00|442.5|441.7|441.5|440.4|442.5|441.7|441.5|440.2|2369
1722238760000|2024-07-29 07:39:20|441.4||441.5||441.5||441.4||4631
1722238770000|2024-07-29 07:39:30|||||||||3000
1722238780000|2024-07-29 07:39:40|||||||||5000
1722238790000|2024-07-29 07:39:50|441.4|440.5|441.8|441.1|441.8|441.3|441.4|440.5|954
1722238820000|2024-07-29 07:40:20||441.6||441.6||441.6||441.6|170
1722238830000|2024-07-29 07:40:30|442.4|441.9|443.6|442.7|443.6|442.7|442.4|441.9|2476
1722238840000|2024-07-29 07:40:40|443.5|442.8|443.6|442.7|443.6|442.8|443.5|442.7|309
1722238860000|2024-07-29 07:41:00||443||443||443||443|204
1722238870000|2024-07-29 07:41:10||442.9||442.9||442.9||442.9|0
1722238890000|2024-07-29 07:41:30|||||||||1367
1722238900000|2024-07-29 07:41:40|443.5|442.5|443.5|442.5|443.5|442.5|443.5|442.5|318
1722238970000|2024-07-29 07:42:50||442.6||442.6||442.6||442.6|0
1722238980000|2024-07-29 07:43:00||442.5||442.5||442.5||442.5|57
1722238990000|2024-07-29 07:43:10|||||||||100
1722239040000|2024-07-29 07:44:00|||||||||2000
1722239050000|2024-07-29 07:44:10|||||||||70
1722239070000|2024-07-29 07:44:30|442.5|441.4|442.5|441.3|442.5|441.4|442.5|441.3|1348
1722239080000|2024-07-29 07:44:40|441.7|440.3|441.7|440.6|441.7|440.6|441.7|440.3|346
1722239100000|2024-07-29 07:45:00||440.5||440.6||440.6||440.5|2878
1722239130000|2024-07-29 07:45:30|442.3|441.4|442.3|441|442.3|441.4|442.3|441|760
1722239150000|2024-07-29 07:45:50|||||||||2857
1722239180000|2024-07-29 07:46:20|||||||||1000
1722239190000|2024-07-29 07:46:30|||||||||973
1722239210000|2024-07-29 07:46:50|441.3|440.6|441|440|441.3|440.6|440.7|440|923
1722239220000|2024-07-29 07:47:00|441.5|440.6|441.5|440.6|441.5|440.6|441.5|440.6|369
1722239230000|2024-07-29 07:47:10|443.1|442.2|443.1|442.2|443.1|442.2|443.1|442.2|1958
1722239250000|2024-07-29 07:47:30|||||||||640
1722239300000|2024-07-29 07:48:20|||||||||822
1722239320000|2024-07-29 07:48:40|||||||||118
1722239370000|2024-07-29 07:49:30|442.8|442|442.7|441.7|442.8|442|442.7|441.6|707
1722239380000|2024-07-29 07:49:40|442.6|441.1|442.2|441.1|442.6|441.1|442.2|441.1|346
1722239390000|2024-07-29 07:49:50||441.2||441.2||441.2||441.2|0
1722239410000|2024-07-29 07:50:10||441.1||441.2||441.2||441.1|0
1722239420000|2024-07-29 07:50:20||441.1||441.1||441.1||441.1|0
1722239430000|2024-07-29 07:50:30||441.2||441.2||441.2||441.2|0
1722239460000|2024-07-29 07:51:00||441.1||441.1||441.1||441.1|871
1722239480000|2024-07-29 07:51:20|442|441|442|441|442|441|442|441|2523
1722239490000|2024-07-29 07:51:30|||||||||13590
1722239500000|2024-07-29 07:51:40||441.1||441.1||441.1||441.1|80
1722239550000|2024-07-29 07:52:30|||||||||32
1722239570000|2024-07-29 07:52:50|441.7|441|441.7|441|441.7|441|441.7|441|1237
1722239590000|2024-07-29 07:53:10|441.6|440.6|441.6|440.6|441.6|440.6|441.6|440.6|655
1722239610000|2024-07-29 07:53:30||440.7||440.7||440.7||440.7|797
1722239620000|2024-07-29 07:53:40|||||||||244
1722239630000|2024-07-29 07:53:50|||||||||562
1722239640000|2024-07-29 07:54:00|||||||||449
1722239660000|2024-07-29 07:54:20|||||||||1126
1722239680000|2024-07-29 07:54:40|441.5|440.4|440.8|440.4|441.5|440.4|440.8|440.4|1069
1722239690000|2024-07-29 07:54:50|440.7|440.3|440.6|440.3|440.7|440.3|440.6|440.3|1088
1722239700000|2024-07-29 07:55:00|440.9|440.4|440.7|440.4|440.9|440.4|440.7|440.4|303
1722239710000|2024-07-29 07:55:10|||||||||85
1722239720000|2024-07-29 07:55:20||440.3||440.3||440.3||440.3|800
1722239730000|2024-07-29 07:55:30|||||||||818
1722239740000|2024-07-29 07:55:40|||||||||1246
1722239750000|2024-07-29 07:55:50|440.9|440.5|440.7|440.3|440.9|440.5|440.7|440.3|5225
1722239760000|2024-07-29 07:56:00|||||||||2505
1722239780000|2024-07-29 07:56:20|440.5|439.8|440.5|439.9|440.5|439.9|440.5|439.8|463
1722239800000|2024-07-29 07:56:40||440||439.8||440||439.8|516
1722239810000|2024-07-29 07:56:50|||||||||1274
1722239820000|2024-07-29 07:57:00||439.9||440||440||439.9|22743
1722239830000|2024-07-29 07:57:10|440.3|440.1|440.3|439.8|440.3|440.1|440.3|439.8|6983
1722239860000|2024-07-29 07:57:40||439.9||439.8||439.9||439.8|1782
1722239890000|2024-07-29 07:58:10|440.2|439.7|440.3|439.7|440.3|439.7|440.2|439.7|725
1722239900000|2024-07-29 07:58:20|440|439.8|439.6|438.7|440|439.8|439.6|438.6|601
1722239920000|2024-07-29 07:58:40||438.1||438.1||438.1||438.1|0
1722239930000|2024-07-29 07:58:50|439.5||439||439.5||439||275
1722239940000|2024-07-29 07:59:00||437.7||437.7||437.7||437.7|702
1722239950000|2024-07-29 07:59:10||437.9||437.9||437.9||437.9|0
1722239960000|2024-07-29 07:59:20|||||||||4409
1722239970000|2024-07-29 07:59:30|||||||||40
1722239980000|2024-07-29 07:59:40|438.9|437.8|438.8|437.8|438.9|437.8|438.8|437.8|112
1722240000000|2024-07-29 08:00:00||437.7||437.7||437.7||437.7|1066
1722240020000|2024-07-29 08:00:20|||||||||2126
1722240050000|2024-07-29 08:00:50|438.7|437.6|438.4|437.6|438.7|437.6|438.4|437.6|5443
1722240060000|2024-07-29 08:01:00||437.7||437.7||437.7||437.7|0
1722240120000|2024-07-29 08:02:00|438.3|437.6|438.2|437.6|438.3|437.6|438.2|437.6|429
1722240130000|2024-07-29 08:02:10|438.1|437.2|438.1|437.2|438.1|437.2|438.1|437.2|601
1722240140000|2024-07-29 08:02:20|438|436.6|437.5|436.1|438|436.6|437.5|436.1|6382
1722240160000|2024-07-29 08:02:40||435.8||435.7||435.8||435.7|120
1722240180000|2024-07-29 08:03:00|437.4|435.8|437.3|435.8|437.4|435.8|437.3|435.8|960
1722240190000|2024-07-29 08:03:10|437.2||437.2||437.2||437.2||1000
1722240230000|2024-07-29 08:03:50||435.9||436||436||435.9|25
1722240240000|2024-07-29 08:04:00|437.6|436.1|439|438.2|439|438.2|437.6|436.1|7477
1722240250000|2024-07-29 08:04:10||438.3||438.3||438.3||438.3|0
1722240260000|2024-07-29 08:04:20|439.7|438.4|439.7|438.8|439.7|438.8|439.7|438.4|798
1722240270000|2024-07-29 08:04:30|||||||||2000
1722240310000|2024-07-29 08:05:10||439||439.1||439.1||439|278
1722240330000|2024-07-29 08:05:30|439.9|439.5|439.9|439.1|439.9|439.5|439.9|439.1|848
1722240340000|2024-07-29 08:05:40|||||||||2261
1722240350000|2024-07-29 08:05:50|440.6|439.2|440.8|439.5|441.2|440.3|440.6|439.1|2472
1722240360000|2024-07-29 08:06:00|440.9|439.7|440.9|440|440.9|440|440.9|439.7|0
1722240370000|2024-07-29 08:06:10||440.3||440.3||440.3||440.3|0
1722240380000|2024-07-29 08:06:20|440.2|439.5|440.2|439.5|440.2|439.5|440.2|439.5|821
1722240390000|2024-07-29 08:06:30|439.6|438.4|439.6|438.4|439.6|438.4|439.6|438.4|1008
1722240400000|2024-07-29 08:06:40|439.8|438.6|439.8|439|439.8|439|439.8|438.6|0
1722240410000|2024-07-29 08:06:50||439.1||439.2||439.2||439.1|0
1722240420000|2024-07-29 08:07:00|439.5|438.7|439.5|438.7|439.5|438.7|439.5|438.7|516
1722240440000|2024-07-29 08:07:20||438.8||438.7||438.8||438.7|200
1722240460000|2024-07-29 08:07:40|438.9|438.1|438.9|438.1|438.9|438.1|438.9|438.1|296
1722240480000|2024-07-29 08:08:00|||||||||2479
1722240500000|2024-07-29 08:08:20|439.4|438.7|439.4|438.3|439.4|438.7|439.3|438.3|457
1722240520000|2024-07-29 08:08:40|439.3||439.3||439.3||439.3||2040
1722240540000|2024-07-29 08:09:00|439.2||439.3||439.3||439.2||227
1722240590000|2024-07-29 08:09:50|||||||||2
1722240620000|2024-07-29 08:10:20|||||||||101
1722240690000|2024-07-29 08:11:30|439.2||439.2||439.2||439.2||50
1722240700000|2024-07-29 08:11:40|||||||||384
1722240730000|2024-07-29 08:12:10|||||||||452
1722240740000|2024-07-29 08:12:20|439.1|438.8|439|438.2|439.3|438.8|439|438.2|760
1722240750000|2024-07-29 08:12:30|438.8|437.7|438.5|437.7|438.8|437.7|438.5|437.7|1075
1722240760000|2024-07-29 08:12:40|438.4|437.3|438.3|437|438.4|437.3|438.3|437|526
1722240770000|2024-07-29 08:12:50||437.1||437.1||437.1||437.1|0
1722240780000|2024-07-29 08:13:00||437.2||437.5||437.5||437.2|709
1722240790000|2024-07-29 08:13:10||437.4||437.5||437.6||437.4|700
1722240810000|2024-07-29 08:13:30|438.7|438.2|438.7|437.7|438.7|438.2|438.7|437.7|670
1722240820000|2024-07-29 08:13:40|||||||||1133
1722240860000|2024-07-29 08:14:20||437.8||437.8||437.8||437.8|0
1722240930000|2024-07-29 08:15:30|438.6||438.6||438.6||438.6||23
1722240940000|2024-07-29 08:15:40|||||||||7
1722240980000|2024-07-29 08:16:20|||||||||1749
1722241040000|2024-07-29 08:17:20||438||438||438||438|314
1722241050000|2024-07-29 08:17:30|438.7||438.7||438.7||438.7||273
1722241060000|2024-07-29 08:17:40||438.1||438.1||438.1||438.1|0
1722241090000|2024-07-29 08:18:10|||||||||1361
1722241120000|2024-07-29 08:18:40|||||||||576
1722241140000|2024-07-29 08:19:00|||||||||1139
1722241180000|2024-07-29 08:19:40||438.2||438.1||438.2||438.1|260
1722241220000|2024-07-29 08:20:20|438.4|438|438.2|437.6|438.4|438|437.7|437.6|2931
1722241230000|2024-07-29 08:20:30||437.7||437.7||437.7||437.7|0
1722241250000|2024-07-29 08:20:50|438|437.6|438.1|437.4|438.1|437.6|438|437.4|501
1722241270000|2024-07-29 08:21:10|438|437.1|437.7|437.1|438|437.1|437.7|437.1|75
1722241280000|2024-07-29 08:21:20|437.6|437|437.6|437|437.6|437|437.6|437|532
1722241290000|2024-07-29 08:21:30|437.1|436.6|437|436.4|437.1|436.6|437|436.4|1438
1722241310000|2024-07-29 08:21:50|||||||||1933
1722241320000|2024-07-29 08:22:00|||||||||1182
1722241370000|2024-07-29 08:22:50|436.7|436.2|436.7|436.3|436.7|436.3|436.7|436.2|228
1722241380000|2024-07-29 08:23:00|437.5|436.9|438.7|437.9|438.7|437.9|437.5|436.9|2330
1722241390000|2024-07-29 08:23:10||438.1||438.1||438.1||438.1|113
1722241410000|2024-07-29 08:23:30|438.3|437.4|438.3|437.3|438.3|437.4|438.3|437.3|711
1722241420000|2024-07-29 08:23:40||437.4||437.3||437.4||437.3|0
1722241430000|2024-07-29 08:23:50||437.4||437.4||437.4||437.4|0
1722241440000|2024-07-29 08:24:00|||||||||200
1722241470000|2024-07-29 08:24:30|438.7|437.7|438.7|438|438.7|438|438.7|437.7|405
1722241480000|2024-07-29 08:24:40||437.9||437.9||437.9||437.9|0
1722241500000|2024-07-29 08:25:00|||||||||156
1722241540000|2024-07-29 08:25:40|438.6||438.7||438.7||438.6||1037
1722241550000|2024-07-29 08:25:50|||||||||899
1722241560000|2024-07-29 08:26:00||438||438.1||438.1||438|0
1722241570000|2024-07-29 08:26:10|438.8|438.2|438.8|438.2|438.8|438.2|438.8|438.2|283
1722241600000|2024-07-29 08:26:40|||||||||148
1722241610000|2024-07-29 08:26:50|||||||||87
1722241640000|2024-07-29 08:27:20|438.3|437.7|438.4|437.7|438.4|437.7|438.3|437.7|1796
1722241680000|2024-07-29 08:28:00|438.6|437.9|438.6|437.9|438.6|437.9|438.6|437.9|190
1722241750000|2024-07-29 08:29:10||438.1||438.1||438.1||438.1|927
1722241770000|2024-07-29 08:29:30|||||||||78
1722241790000|2024-07-29 08:29:50|||||||||264
1722241800000|2024-07-29 08:30:00|438.5|437.9|438.5|437.9|438.5|437.9|438.5|437.9|373
1722241880000|2024-07-29 08:31:20|438.4|437.7|438.4|437.7|438.4|437.7|438.4|437.7|190
1722241890000|2024-07-29 08:31:30|438.3||438||438.3||438||886
1722241900000|2024-07-29 08:31:40|||||||||1362
1722241910000|2024-07-29 08:31:50|438.4|437.9|438.4|437.9|438.4|437.9|438.4|437.9|534
1722241930000|2024-07-29 08:32:10|||||||||36000
1722241960000|2024-07-29 08:32:40||437.8||437.8||437.8||437.8|277
1722242000000|2024-07-29 08:33:20|438.3|437.4|438|437.4|438.3|437.4|438|437.4|59
1722242020000|2024-07-29 08:33:40|||||||||620
1722242050000|2024-07-29 08:34:10|437.6|437.3|437.6|437.1|437.6|437.3|437.6|437.1|768
1722242060000|2024-07-29 08:34:20||437||437||437||437|140
1722242100000|2024-07-29 08:35:00|437.1|436.5|436.9|436|437.1|436.5|436.9|436|1516
1722242110000|2024-07-29 08:35:10||436.2||436.1||436.2||436.1|14
1722242120000|2024-07-29 08:35:20||436||436||436||436|558
1722242140000|2024-07-29 08:35:40||436.1||436.1||436.1||436.1|0
1722242150000|2024-07-29 08:35:50||436||436.1||436.2||436|122
1722242170000|2024-07-29 08:36:10||436.2||436.3||436.3||436.2|0
1722242230000|2024-07-29 08:37:10|||||||||945
1722242240000|2024-07-29 08:37:20|||||||||1005
1722242270000|2024-07-29 08:37:50||436.2||436.2||436.2||436.2|1095
1722242330000|2024-07-29 08:38:50|||||||||700
1722242340000|2024-07-29 08:39:00|437.8|437.3|437.8|437.2|437.8|437.3|437.8|437.2|1778
1722242350000|2024-07-29 08:39:10|438|437.3|438|437.5|438|437.6|438|437.3|2326
1722242370000|2024-07-29 08:39:30|||||||||361
1722242380000|2024-07-29 08:39:40|||||||||2299
1722242400000|2024-07-29 08:40:00|437.9|437.4|437.9|437.4|437.9|437.4|437.9|437.4|159
1722242420000|2024-07-29 08:40:20|||||||||2271
1722242430000|2024-07-29 08:40:30|437.8|437.2|437.8|437.3|437.8|437.3|437.8|437.2|881
1722242440000|2024-07-29 08:40:40|437.7|437.2|437.8|437.2|437.8|437.2|437.7|437.2|454
1722242460000|2024-07-29 08:41:00|438|437.3|438|437.3|438|437.3|438|437.3|0
1722242510000|2024-07-29 08:41:50|438.2|437.6|438.2|437.7|438.2|437.7|438.2|437.4|789
1722242520000|2024-07-29 08:42:00|438.6|438|439.4|438.3|439.4|438.4|438.6|438|335
1722242570000|2024-07-29 08:42:50||438.4||438.4||438.4||438.4|0
1722242610000|2024-07-29 08:43:30||438.5||438.5||438.5||438.5|0
1722242640000|2024-07-29 08:44:00|439.3|438.6|439.2|438.5|439.3|438.6|439.2|438.5|146
1722242650000|2024-07-29 08:44:10|439.1||439.1||439.1||439.1||0
1722242660000|2024-07-29 08:44:20|||||||||6
1722242670000|2024-07-29 08:44:30|439|438.3|439.1|438.6|439.1|438.6|438.8|438.3|1206
1722242680000|2024-07-29 08:44:40||438.7||438.7||438.7||438.7|0
1722242740000|2024-07-29 08:45:40|439|438.3|439|438.3|439|438.3|439|438.3|528
1722242770000|2024-07-29 08:46:10||438.4||438.4||438.4||438.4|10
1722242780000|2024-07-29 08:46:20|||||||||675
1722242800000|2024-07-29 08:46:40|||||||||6
1722242810000|2024-07-29 08:46:50||438.5||438.5||438.5||438.5|679
1722242820000|2024-07-29 08:47:00|438.9|438.3|438.4|438|438.9|438.3|438.3|438|1847
1722242850000|2024-07-29 08:47:30|438.2|437.7|438.3|437.7|438.3|437.7|438.2|437.7|1511
1722242860000|2024-07-29 08:47:40|||||||||2270
1722242910000|2024-07-29 08:48:30|||||||||1296
1722242920000|2024-07-29 08:48:40|||||||||404
1722242930000|2024-07-29 08:48:50|||||||||912
1722242940000|2024-07-29 08:49:00|438.4|438|438.4|438|438.4|438|438.4|438|258
1722242950000|2024-07-29 08:49:10|438.7|438.2|438.7|438.2|438.7|438.2|438.7|438.2|7
1722242960000|2024-07-29 08:49:20|438.3|437.8|438.3|437.8|438.3|437.8|438.3|437.8|294
1722243000000|2024-07-29 08:50:00|438.2|437.4|437.7|437.2|438.2|437.4|437.7|437.2|1094
1722243020000|2024-07-29 08:50:20|437.6|436.7|437.3|436.7|437.6|436.7|437.3|436.7|8
1722243080000|2024-07-29 08:51:20|||||||||600
1722243090000|2024-07-29 08:51:30|437.5|436.8|437.5|436.7|437.5|436.8|437.5|436.7|400
1722243110000|2024-07-29 08:51:50|||||||||442
1722243120000|2024-07-29 08:52:00|||||||||1046
1722243200000|2024-07-29 08:53:20|437.1|436.3|437.1|436.3|437.1|436.3|437.1|436.3|597
1722243210000|2024-07-29 08:53:30|437.2|436.5|437.4|436.4|437.4|436.5|437.2|436.4|59
1722243230000|2024-07-29 08:53:50|||||||||1
1722243260000|2024-07-29 08:54:20|||||||||571
1722243280000|2024-07-29 08:54:40|||||||||1
1722243360000|2024-07-29 08:56:00||436.5||436.5||436.5||436.5|9
1722243410000|2024-07-29 08:56:50|||||||||2000
1722243430000|2024-07-29 08:57:10|437.5|436.7|437.5|436.7|437.5|436.7|437.5|436.7|1357
1722243470000|2024-07-29 08:57:50|437.2||437.2||437.2||437.2||900
1722243500000|2024-07-29 08:58:20|437|436.5|437|436.5|437|436.5|437|436.5|1295
1722243510000|2024-07-29 08:58:30||436.6||436.6||436.6||436.6|0
1722243550000|2024-07-29 08:59:10|||||||||275
1722243570000|2024-07-29 08:59:30|437.2||437.2||437.2||437.2||400
1722243580000|2024-07-29 08:59:40|||||||||215
1722243600000|2024-07-29 09:00:00|||||||||471
1722243640000|2024-07-29 09:00:40|||||||||55
1722243660000|2024-07-29 09:01:00|||||||||2
1722243670000|2024-07-29 09:01:10|||||||||45
1722243690000|2024-07-29 09:01:30||436.7||436.7||436.7||436.7|0
1722243700000|2024-07-29 09:01:40|||||||||85
1722243720000|2024-07-29 09:02:00|||||||||68
1722243730000|2024-07-29 09:02:10|||||||||2644
1722243750000|2024-07-29 09:02:30|||||||||1
1722243790000|2024-07-29 09:03:10|||||||||30
1722243810000|2024-07-29 09:03:30|437.4|437|437.4|437.2|437.4|437.2|437.4|437|1127
1722243820000|2024-07-29 09:03:40|437.8|437.4|437.8|437.4|437.8|437.4|437.8|437.4|3616
1722243850000|2024-07-29 09:04:10||437.2||437.2||437.2||437.2|362
1722243860000|2024-07-29 09:04:20|||||||||250
1722243900000|2024-07-29 09:05:00|437.5|437.3|437.8|437.1|437.8|437.3|437.5|436.9|1858
1722243910000|2024-07-29 09:05:10||437.2||437.2||437.2||437.2|940
1722243920000|2024-07-29 09:05:20||437.1||437.1||437.1||437.1|0
1722243940000|2024-07-29 09:05:40||437.2||437.1||437.2||437.1|0
1722243970000|2024-07-29 09:06:10||437.2||437.2||437.2||437.2|1
1722243980000|2024-07-29 09:06:20|437.7||437.7||437.7||437.7||45
1722243990000|2024-07-29 09:06:30|||||||||50
1722244020000|2024-07-29 09:07:00|437.8|437.4|437.8|437.4|437.8|437.4|437.8|437.4|951
1722244060000|2024-07-29 09:07:40|||||||||883
1722244080000|2024-07-29 09:08:00|437.7||437.7||437.7||437.7||59
1722244090000|2024-07-29 09:08:10|437.8||437.8||437.8||437.8||545
1722244100000|2024-07-29 09:08:20|437.7|437.1|437.6|437.1|437.7|437.1|437.6|437.1|641
1722244120000|2024-07-29 09:08:40|437.1|436.7|436.9|436.6|437.1|436.7|436.9|436.6|1756
1722244130000|2024-07-29 09:08:50|436.8|436.1|436.4|435.2|436.8|436.1|436.4|435.2|1411
1722244150000|2024-07-29 09:09:10|||||||||10
1722244160000|2024-07-29 09:09:20|||||||||5002
1722244200000|2024-07-29 09:10:00|||||||||33
1722244210000|2024-07-29 09:10:10|436.5|436|436.5|436.1|436.5|436.1|436.5|436|494
1722244260000|2024-07-29 09:11:00|||||||||13
1722244270000|2024-07-29 09:11:10|||||||||2222
1722244300000|2024-07-29 09:11:40|||||||||2293
1722244350000|2024-07-29 09:12:30|436.7|436.2|436.7|436.2|436.7|436.2|436.7|436.2|283
1722244370000|2024-07-29 09:12:50|||||||||6621
1722244390000|2024-07-29 09:13:10||436.3||436.3||436.3||436.3|0
1722244400000|2024-07-29 09:13:20|437.2|436.6|437.2|436.8|437.2|436.8|437.2|436.6|1881
1722244430000|2024-07-29 09:13:50|437|436.7|437|436.7|437|436.7|437|436.7|868
1722244440000|2024-07-29 09:14:00|437.2||437.2||437.2||437.2||29849
1722244490000|2024-07-29 09:14:50||436.8||436.8||436.8||436.8|10
1722244590000|2024-07-29 09:16:30|437.3|436.9|437.3|436.9|437.3|436.9|437.3|436.9|227
1722244630000|2024-07-29 09:17:10||437.2||437.2||437.2||437.2|0
1722244640000|2024-07-29 09:17:20||436.9||436.9||436.9||436.9|50
1722244650000|2024-07-29 09:17:30|||||||||400
1722244660000|2024-07-29 09:17:40|||||||||752
1722244670000|2024-07-29 09:17:50||436.7||436.8||436.8||436.7|1396
1722244680000|2024-07-29 09:18:00|437.6|437.3|437.6|437.2|437.6|437.3|437.6|437.2|394
1722244720000|2024-07-29 09:18:40|437.8|437.5|437.9|437.4|437.9|437.5|437.8|437.4|421
1722244770000|2024-07-29 09:19:30|||||||||3406
1722244790000|2024-07-29 09:19:50|||||||||43
1722244810000|2024-07-29 09:20:10|438.6|437.5|438.6|438|438.6|438|438.6|437.5|666
1722244820000|2024-07-29 09:20:20|438.4|438.1|438.4|438.1|438.4|438.2|438.4|438.1|720
1722244840000|2024-07-29 09:20:40|||||||||1656
1722244850000|2024-07-29 09:20:50||438.2||438.1||438.2||438.1|3
1722244870000|2024-07-29 09:21:10|438.3|438|438.3|438|438.3|438|438.3|438|282
1722244910000|2024-07-29 09:21:50|||||||||504
1722244920000|2024-07-29 09:22:00|438.4|438.1|438.4|438.1|438.4|438.1|438.4|438.1|586
1722244970000|2024-07-29 09:22:50|438.6|438.3|439|438.6|439|438.6|438.6|438.3|460
1722244990000|2024-07-29 09:23:10|||||||||223
1722245000000|2024-07-29 09:23:20|439.2|438.8|439.1|438.6|439.2|439|439.1|438.6|1128
1722245020000|2024-07-29 09:23:40||438.7||438.7||438.7||438.7|10
1722245060000|2024-07-29 09:24:20|439.6|438.8|439.8|439.1|439.8|439.1|439.6|438.7|1044
1722245070000|2024-07-29 09:24:30|440.6|439.3|440.6|439.6|440.6|439.6|440.6|439.3|982
1722245080000|2024-07-29 09:24:40||439.7||440.4||440.4||439.7|0
1722245100000|2024-07-29 09:25:00|440.9|440.5|441.5|440.7|441.5|440.7|440.9|440.5|245
1722245110000|2024-07-29 09:25:10|441.7|440.8|441.1|440.6|441.7|441|441.1|440.6|1643
1722245130000|2024-07-29 09:25:30|440.9|440.4|440.9|440.5|440.9|440.5|440.9|440.4|1532
1722245150000|2024-07-29 09:25:50|||||||||6141
1722245170000|2024-07-29 09:26:10|440.7|440.4|440.9|440.6|440.9|440.6|440.6|440.3|1758
1722245180000|2024-07-29 09:26:20||440.4||440.4||440.4||440.4|996
1722245190000|2024-07-29 09:26:30|||||||||677
1722245210000|2024-07-29 09:26:50|440.7||440.7||440.7||440.7||781
1722245270000|2024-07-29 09:27:50|440.9|440.5|440.9|440.5|440.9|440.5|440.9|440.5|220
1722245290000|2024-07-29 09:28:10|441|440.7|441.2|440.8|441.2|440.9|441|440.7|619
1722245310000|2024-07-29 09:28:30|442.6|441.2|442.6|441.2|442.6|441.2|442.6|441.2|625
1722245320000|2024-07-29 09:28:40|||||||||8
1722245370000|2024-07-29 09:29:30|||||||||24
1722245420000|2024-07-29 09:30:20|442.5||442.4||442.5||442.4||33
1722245440000|2024-07-29 09:30:40|441.8|441.3|441.8|441.3|441.8|441.3|441.8|441.3|451
1722245460000|2024-07-29 09:31:00||441.4||441.4||441.4||441.4|0
1722245470000|2024-07-29 09:31:10|||||||||4019
1722245490000|2024-07-29 09:31:30|441.5|441.2|441.5|441.2|441.5|441.2|441.5|441.2|458
1722245500000|2024-07-29 09:31:40|441.8||441.8||441.8||441.8||256
1722245510000|2024-07-29 09:31:50|||||||||2
1722245540000|2024-07-29 09:32:20|||||||||295
1722245550000|2024-07-29 09:32:30|442.4|441.5|442.4|441.5|442.4|441.5|442.4|441.5|5
1722245560000|2024-07-29 09:32:40|||||||||5000
1722245570000|2024-07-29 09:32:50||441.6||441.8||441.8||441.6|1122
1722245590000|2024-07-29 09:33:10|||||||||50
1722245640000|2024-07-29 09:34:00|||||||||10
1722245670000|2024-07-29 09:34:30|||||||||29
1722245680000|2024-07-29 09:34:40|||||||||28
1722245690000|2024-07-29 09:34:50||441.9||441.9||441.9||441.9|0
1722245700000|2024-07-29 09:35:00|||||||||11232
1722245730000|2024-07-29 09:35:30|442.5|442|442.5|442|442.5|442|442.5|442|147
1722245740000|2024-07-29 09:35:40|||||||||100
1722245770000|2024-07-29 09:36:10|442.7|442.1|442.7|442.1|442.7|442.1|442.7|442.1|444
1722245780000|2024-07-29 09:36:20|||||||||53
1722245820000|2024-07-29 09:37:00|443.1|442.4|443.1|442.4|443.1|442.4|443.1|442.4|256
1722245840000|2024-07-29 09:37:20||442.5||442.5||442.5||442.5|1033
1722245860000|2024-07-29 09:37:40||442.6||442.6||442.6||442.6|0
1722245880000|2024-07-29 09:38:00||442.7||442.7||442.7||442.7|0
1722245920000|2024-07-29 09:38:40|||||||||1
1722245930000|2024-07-29 09:38:50|443.4|442.9|443.4|443|443.4|443|443.4|442.9|1292
1722245940000|2024-07-29 09:39:00|443.6|443.1|443.6|443.1|443.6|443.1|443.6|443.1|460
1722245960000|2024-07-29 09:39:20||443||443||443||443|0
1722245970000|2024-07-29 09:39:30||443.1||443.1||443.1||443.1|0
1722245990000|2024-07-29 09:39:50|444.3|443.2|445|443.8|445|443.8|444.3|443.2|8948
1722246000000|2024-07-29 09:40:00|445.2|443.9|445.5|444|445.5|444|445.2|443.9|0
1722246020000|2024-07-29 09:40:20|445.8|444.1|445.8|444.2|445.8|444.2|445.8|444.1|0
1722246030000|2024-07-29 09:40:30||444.3||444.3||444.3||444.3|0
1722246040000|2024-07-29 09:40:40||444.4||444.4||444.4||444.4|0
1722246050000|2024-07-29 09:40:50|446.1|444.5|446.1|444.8|446.1|444.8|446.1|444.5|374
1722246070000|2024-07-29 09:41:10||444.9||445||445||444.9|0
1722246080000|2024-07-29 09:41:20||445.1||445.3||445.3||445.1|0
1722246100000|2024-07-29 09:41:40||445.4||445.4||445.4||445.4|0
1722246120000|2024-07-29 09:42:00||445.5||445.5||445.5||445.5|0
1722246130000|2024-07-29 09:42:10|446|445.4|445.6|445.1|446|445.4|445.6|445.1|1737
1722246140000|2024-07-29 09:42:20|||||||||13758
1722246150000|2024-07-29 09:42:30|445.5|444.7|445.5|444.5|445.6|444.7|445.5|444.5|1567
1722246190000|2024-07-29 09:43:10|||||||||1
1722246230000|2024-07-29 09:43:50|444.9|444.1|444.9|444.1|444.9|444.1|444.9|444.1|968
1722246240000|2024-07-29 09:44:00|444.5|443.9|444.4|443.8|444.5|443.9|444.4|443.8|1393
1722246250000|2024-07-29 09:44:10|444.1|443.6|444.1|443.6|444.1|443.6|444.1|443.6|1738
1722246270000|2024-07-29 09:44:30|||||||||41
1722246280000|2024-07-29 09:44:40|445.4|444.5|445.4|444.5|445.4|444.5|445.4|444.5|464
1722246300000|2024-07-29 09:45:00||444.3||444.3||444.3||444.3|90
1722246390000|2024-07-29 09:46:30|||||||||1000
1722246400000|2024-07-29 09:46:40||444.6||444.6||444.6||444.6|2573
1722246410000|2024-07-29 09:46:50||444.9||444.9||444.9||444.9|0
1722246420000|2024-07-29 09:47:00|||||||||51000
1722246430000|2024-07-29 09:47:10|||||||||1000
1722246450000|2024-07-29 09:47:30|||||||||24
1722246460000|2024-07-29 09:47:40|445.3|444.6|445.2|444.6|445.3|444.6|445.2|444.6|615
1722246480000|2024-07-29 09:48:00|||||||||44
1722246500000|2024-07-29 09:48:20|||||||||846
1722246510000|2024-07-29 09:48:30|444.8|444.2|444.8|444.2|444.8|444.2|444.8|444.2|464
1722246520000|2024-07-29 09:48:40|444.5||444.5||444.5||444.5||2591
1722246560000|2024-07-29 09:49:20|||||||||268
1722246570000|2024-07-29 09:49:30|||||||||1374
1722246580000|2024-07-29 09:49:40|444.7|444.4|444.7|444.4|444.7|444.4|444.7|444.4|362
1722246590000|2024-07-29 09:49:50|||||||||32
1722246600000|2024-07-29 09:50:00||444.2||444.2||444.2||444.2|522
1722246650000|2024-07-29 09:50:50|444.8|444.5|444.8|444.3|444.8|444.5|444.8|444.3|433
1722246710000|2024-07-29 09:51:50|||||||||2035
1722246760000|2024-07-29 09:52:40||444.5||444.5||444.5||444.5|0
1722246800000|2024-07-29 09:53:20|||||||||34
1722246810000|2024-07-29 09:53:30|||||||||166
1722246830000|2024-07-29 09:53:50|444.5|444|444.1|444|444.5|444|444.1|444|656
1722246840000|2024-07-29 09:54:00|444.5|443.9|444.5|443.9|444.5|444|444.5|443.9|825
1722246870000|2024-07-29 09:54:30||444||444||444||444|133
1722246880000|2024-07-29 09:54:40|||||||||5673
1722246890000|2024-07-29 09:54:50|||||||||50
1722246900000|2024-07-29 09:55:00|||||||||79
1722246950000|2024-07-29 09:55:50|444.4|443.9|444.5|443.9|444.5|443.9|444.4|443.9|381
1722246970000|2024-07-29 09:56:10|444.4|443.8|444.3|443.7|444.4|443.8|444.3|443.7|1315
1722246980000|2024-07-29 09:56:20|444.5|443.8|444.5|443.8|444.5|443.8|444.5|443.8|1453
1722246990000|2024-07-29 09:56:30|||||||||911
1722247010000|2024-07-29 09:56:50|||||||||4057
1722247020000|2024-07-29 09:57:00||443.7||443.7||443.7||443.7|0
1722247030000|2024-07-29 09:57:10|||||||||643
1722247070000|2024-07-29 09:57:50||443.8||443.8||443.8||443.8|0
1722247090000|2024-07-29 09:58:10||444.1||444.1||444.1||444.1|0
1722247120000|2024-07-29 09:58:40|444.9|444.5|444.9|444.4|444.9|444.5|444.9|444.4|1012
1722247140000|2024-07-29 09:59:00|||||||||921
1722247150000|2024-07-29 09:59:10||444.2||444.2||444.2||444.2|643
1722247170000|2024-07-29 09:59:30|||||||||59
1722247200000|2024-07-29 10:00:00|445.4|445|445.9|445.5|445.9|445.6|445.4|445|677
1722247210000|2024-07-29 10:00:10|445.6|445.2|445.6|445.2|445.6|445.2|445.6|445.2|722
1722247220000|2024-07-29 10:00:20|||||||||5087
1722247230000|2024-07-29 10:00:30|445.2|444.8|445.4|444.8|445.4|444.8|445.2|444.8|506
1722247290000|2024-07-29 10:01:30|||||||||67
1722247320000|2024-07-29 10:02:00|445.3|444.1|444.1|442.8|445.3|444.1|444.1|442.8|3721
1722247350000|2024-07-29 10:02:30|||||||||112
1722247390000|2024-07-29 10:03:10|||||||||85
1722247410000|2024-07-29 10:03:30|||||||||1366
1722247560000|2024-07-29 10:06:00|||||||||113
1722247650000|2024-07-29 10:07:30||442.9||442.9||442.9||442.9|387
1722247840000|2024-07-29 10:10:40|||||||||828
1722247910000|2024-07-29 10:11:50|444||444||444||444||0
1722247920000|2024-07-29 10:12:00|||||||||697
1722248180000|2024-07-29 10:16:20||443||443.4||443.4||443|918
1722248190000|2024-07-29 10:16:30|444.5|443.8|444.5|444|444.5|444|444.5|443.8|106
1722248200000|2024-07-29 10:16:40|444.4|443.7|444.7|444.1|444.7|444.1|444.3|443.7|1885
1722248230000|2024-07-29 10:17:10|||||||||7741
1722248240000|2024-07-29 10:17:20|||||||||221
1722248250000|2024-07-29 10:17:30|444.6|443.8|444.6|443.8|444.6|443.8|444.5|443.8|979
1722248390000|2024-07-29 10:19:50|||||||||8
1722248440000|2024-07-29 10:20:40|||||||||91
1722248460000|2024-07-29 10:21:00|||||||||734
1722248470000|2024-07-29 10:21:10|||||||||222
1722248520000|2024-07-29 10:22:00|||||||||1684
1722248530000|2024-07-29 10:22:10|||||||||634
1722248570000|2024-07-29 10:22:50|||||||||895
1722248660000|2024-07-29 10:24:20|||||||||23
1722248680000|2024-07-29 10:24:40|||||||||5363
1722248690000|2024-07-29 10:24:50|||||||||5363
1722248730000|2024-07-29 10:25:30|||||||||10
1722248800000|2024-07-29 10:26:40||444||444||444||444|524
1722248870000|2024-07-29 10:27:50|||||||||148
1722248890000|2024-07-29 10:28:10|||||||||3
1722248900000|2024-07-29 10:28:20|444.5|443.9|444.4|443.9|444.5|443.9|444.4|443.9|56
1722248910000|2024-07-29 10:28:30|444.2|443.7|444.3|443.7|444.3|443.7|444.2|443.7|232
1722248920000|2024-07-29 10:28:40|444.2|444|444.2|443.7|444.2|444|444.2|443.7|162
1722248940000|2024-07-29 10:29:00||443.8||443.8||443.8||443.8|134
1722248950000|2024-07-29 10:29:10|||||||||11
1722248960000|2024-07-29 10:29:20|||||||||630
1722249010000|2024-07-29 10:30:10|444.3|444|444.3|444|444.3|444|444.3|444|961
1722249020000|2024-07-29 10:30:20||443.7||443.7||443.7||443.7|542
1722249030000|2024-07-29 10:30:30||443.8||443.8||443.8||443.8|157
1722249040000|2024-07-29 10:30:40|444.2|443.7|444.2|443.7|444.2|443.7|444.2|443.7|4
1722249050000|2024-07-29 10:30:50|||||||||3
1722249090000|2024-07-29 10:31:30|444.1||444.1||444.1||444.1||0
1722249130000|2024-07-29 10:32:10|||||||||7
1722249170000|2024-07-29 10:32:50|||||||||50
1722249190000|2024-07-29 10:33:10|||||||||490
1722249210000|2024-07-29 10:33:30|443.9|443.6|443.9|443.6|443.9|443.6|443.9|443.6|1044
1722249220000|2024-07-29 10:33:40|443.8||443.8||443.8||443.8||0
1722249230000|2024-07-29 10:33:50|443.7|443.5|443.8|443.4|443.8|443.5|443.7|443.4|76
1722249280000|2024-07-29 10:34:40||443.2||443.2||443.2||443.2|273
1722249300000|2024-07-29 10:35:00||443.1||443.1||443.1||443.1|0
1722249320000|2024-07-29 10:35:20|443.7|442.8|443.3|442.8|443.7|442.8|443.3|442.8|1500
1722249430000|2024-07-29 10:37:10|||||||||2
1722249470000|2024-07-29 10:37:50|443.2||443.2||443.2||443.2||877
1722249510000|2024-07-29 10:38:30|||||||||500
1722249540000|2024-07-29 10:39:00|||||||||12
1722249560000|2024-07-29 10:39:20|443.7|443.1|443.7|443.1|443.7|443.1|443.7|443.1|456
1722249570000|2024-07-29 10:39:30|444.6|443.9|445.1|444.3|445.1|444.3|444.6|443.9|1116
1722249580000|2024-07-29 10:39:40||444.5||444.4||444.6||444.4|109
1722249620000|2024-07-29 10:40:20|445|444|444.6|444|445|444|444.6|444|16
1722249630000|2024-07-29 10:40:30|444.7||444.7||444.7||444.7||0
1722249640000|2024-07-29 10:40:40|||||||||42
1722249670000|2024-07-29 10:41:10|||||||||611
1722249800000|2024-07-29 10:43:20||444.5||444.5||444.5||444.5|250
1722249810000|2024-07-29 10:43:30|444.6|444|444.6|444|444.6|444|444.6|444|70
1722249900000|2024-07-29 10:45:00|||||||||3150
1722249910000|2024-07-29 10:45:10|||||||||768
1722250000000|2024-07-29 10:46:40|||||||||2000
1722250020000|2024-07-29 10:47:00|444.3|443.8|444.3|443.8|444.3|443.8|444.3|443.8|524
1722250050000|2024-07-29 10:47:30|444.1|443.6|443.9|443.4|444.1|443.6|443.9|443.4|1035
1722250070000|2024-07-29 10:47:50|||||||||859
1722250220000|2024-07-29 10:50:20|443.7|443.2|443.7|443.2|443.7|443.2|443.7|443.2|1222
1722250250000|2024-07-29 10:50:50|||||||||98
1722250310000|2024-07-29 10:51:50|443.1|442.6|443.1|442.6|443.1|442.6|443.1|442.6|1387
1722250320000|2024-07-29 10:52:00|443|442.3|443|442.3|443|442.3|443|442.3|3016
1722250330000|2024-07-29 10:52:10|443.1||443.1||443.1||443.1||749
1722250340000|2024-07-29 10:52:20|||||||||117
1722250350000|2024-07-29 10:52:30|442.9|441.9|442.6|441.9|442.9|441.9|442.6|441.9|728
1722250380000|2024-07-29 10:53:00|442.5||442.4||442.5||442.4||0
1722250420000|2024-07-29 10:53:40|||||||||1500
1722250510000|2024-07-29 10:55:10|||||||||107
1722250550000|2024-07-29 10:55:50|||||||||1349
1722250610000|2024-07-29 10:56:50|||||||||8
1722250770000|2024-07-29 10:59:30|||||||||82
1722250800000|2024-07-29 11:00:00|442.3||442.3||442.3||442.3||0
1722250820000|2024-07-29 11:00:20|||||||||131
1722250850000|2024-07-29 11:00:50|||||||||10000
1722250900000|2024-07-29 11:01:40|442.7|442.1|442.7|442.1|442.7|442.1|442.7|442.1|724
1722250960000|2024-07-29 11:02:40|||||||||1500
1722251000000|2024-07-29 11:03:20|||||||||4
1722251020000|2024-07-29 11:03:40|||||||||331
1722251140000|2024-07-29 11:05:40|||||||||1500
1722251150000|2024-07-29 11:05:50|442.4|442|442.4|441.9|442.4|442|442.4|441.9|1219
1722251160000|2024-07-29 11:06:00|442.3|441.7|442.1|441.7|442.3|441.7|442|441.6|1838
1722251170000|2024-07-29 11:06:10|442.2|441.6|442.2|441.7|442.2|441.7|442.2|441.6|844
1722251290000|2024-07-29 11:08:10||441.8||441.7||441.8||441.7|80
1722251300000|2024-07-29 11:08:20|442.5|442.2|442.5|442.2|442.5|442.2|442.5|442.2|288
1722251320000|2024-07-29 11:08:40|442.4|442|442.5|442|442.5|442|442.4|442|115
1722251400000|2024-07-29 11:10:00|||||||||47
1722251440000|2024-07-29 11:10:40|442.4||442.2||442.4||442.2||69
1722251450000|2024-07-29 11:10:50||441.9||441.9||441.9||441.9|837
1722251480000|2024-07-29 11:11:20|||||||||2000
1722251540000|2024-07-29 11:12:20|442|441.6|442|441.6|442|441.6|442|441.6|790
1722251650000|2024-07-29 11:14:10|||||||||116
1722251660000|2024-07-29 11:14:20|||||||||2249
1722251800000|2024-07-29 11:16:40|441.9|442.1|442.2|442|442.2|442.1|441.9|442|548
1722251810000|2024-07-29 11:16:50||441.9||441.6||441.9||441.6|177
1722251880000|2024-07-29 11:18:00|||||||||328
1722251940000|2024-07-29 11:19:00||441.7||441.8||441.8||441.7|0
1722251990000|2024-07-29 11:19:50|||||||||421
1722252000000|2024-07-29 11:20:00|442.1|441.9|442.1|441.8|442.1|441.9|442.1|441.8|260
1722252090000|2024-07-29 11:21:30|||||||||225
1722252110000|2024-07-29 11:21:50|442|441.6|442|441.6|442|441.6|442|441.6|955
1722252120000|2024-07-29 11:22:00|441.6|441.4|441.6|441.3|441.6|441.4|441.6|441.3|1072
1722252150000|2024-07-29 11:22:30|442.2|441.8|442.8|442.2|442.8|442.2|442.2|441.8|748
1722252310000|2024-07-29 11:25:10||442.1||442.1||442.1||442.1|11
1722252360000|2024-07-29 11:26:00||442||442.1||442.1||442|0
1722252450000|2024-07-29 11:27:30||442.2||442.1||442.2||442.1|0
1722252500000|2024-07-29 11:28:20||442.2||442.2||442.2||442.2|0
1722252600000|2024-07-29 11:30:00|||||||||222
1722252610000|2024-07-29 11:30:10|443.1|442.5|443.1|442.5|443.1|442.5|443.1|442.5|327
1722252630000|2024-07-29 11:30:30|443.6|443.1|443.6|443.1|443.6|443.1|443.6|443.1|905
1722252640000|2024-07-29 11:30:40|||||||||5000
1722252660000|2024-07-29 11:31:00|443.3|443|443.3|443|443.3|443.2|443.3|443|689
1722252720000|2024-07-29 11:32:00|||||||||300
1722252790000|2024-07-29 11:33:10||442.8||442.8||442.8||442.8|1428
1722252980000|2024-07-29 11:36:20|443.5|443.2|443.5|443|443.5|443.2|443.5|443|890
1722252990000|2024-07-29 11:36:30||442.8||442.9||442.9||442.8|0
1722253030000|2024-07-29 11:37:10|||||||||254
1722253040000|2024-07-29 11:37:20||442.8||442.8||442.8||442.8|0
1722253120000|2024-07-29 11:38:40|||||||||1343
1722253150000|2024-07-29 11:39:10|||||||||936
1722253380000|2024-07-29 11:43:00|||||||||245
1722253420000|2024-07-29 11:43:40|443|442.5|443|442.5|443|442.5|443|442.5|330
1722253430000|2024-07-29 11:43:50|442.7|441.8|442.9|441.8|442.9|441.8|442.7|441.6|2022
1722253440000|2024-07-29 11:44:00|442.8||442.8||442.8||442.8||10000
1722253530000|2024-07-29 11:45:30|442.5|442.4|442.5|441.6|442.5|442.4|442.5|441.6|528
1722253680000|2024-07-29 11:48:00|||||||||50
1722253720000|2024-07-29 11:48:40|442.4|441.3|441.8|441.3|442.4|441.3|441.8|441.3|248
1722253730000|2024-07-29 11:48:50|441.6||441.6||441.6||441.6||500
1722253740000|2024-07-29 11:49:00|||||||||389
1722253790000|2024-07-29 11:49:50|||||||||107
1722253810000|2024-07-29 11:50:10|442|441.6|442|441.5|442|441.6|442|441.5|512
1722253850000|2024-07-29 11:50:50|||||||||400
1722253910000|2024-07-29 11:51:50|||||||||708
1722253920000|2024-07-29 11:52:00|||||||||2266
1722253930000|2024-07-29 11:52:10|442.3|441.9|442.3|441.7|442.3|441.9|442.3|441.7|356
1722253960000|2024-07-29 11:52:40|442.8|442.3|442.8|442.3|442.8|442.3|442.8|442.3|1694
1722253980000|2024-07-29 11:53:00||442.2||442.4||442.4||442.2|0
1722254160000|2024-07-29 11:56:00|443.3|442.5|443.3|442.5|443.3|442.5|443.3|442.5|50
1722254220000|2024-07-29 11:57:00||442.6||442.7||442.7||442.6|0
1722254250000|2024-07-29 11:57:30||442.8||442.8||442.8||442.8|0
1722254280000|2024-07-29 11:58:00|443.5|442.6|443.3|442.6|443.5|442.6|443.3|442.6|1431
1722254300000|2024-07-29 11:58:20|443.5||443.5||443.5||443.5||0
1722254330000|2024-07-29 11:58:50|443.6||443.6||443.6||443.6||500
1722254350000|2024-07-29 11:59:10|443.8|442.7|443.3|442.6|443.8|442.7|443.3|442.6|243
1722254400000|2024-07-29 12:00:00||442.7||442.7||442.7||442.7|0
1722254410000|2024-07-29 12:00:10|444.3|443|444.5|443.1|444.5|443.1|444.3|443|655
1722254450000|2024-07-29 12:00:50|||||||||1000
1722254490000|2024-07-29 12:01:30|444.7|443.2|444.7|443.3|444.7|443.3|444.7|443.2|50
1722254520000|2024-07-29 12:02:00|444.6|443.4|444.6|443.4|444.6|443.4|444.6|443.4|658
1722254630000|2024-07-29 12:03:50|||||||||2520
1722254680000|2024-07-29 12:04:40|444.5||444.5||444.5||444.5||0
1722254730000|2024-07-29 12:05:30|||||||||450
1722254860000|2024-07-29 12:07:40|||||||||670
1722254890000|2024-07-29 12:08:10||443.5||443.5||443.5||443.5|50
1722254920000|2024-07-29 12:08:40|446.1|443.6|446.1|444.5|446.1|444.5|446.1|443.6|20
1722254940000|2024-07-29 12:09:00|||||||||1113
1722254960000|2024-07-29 12:09:20||444.6||444.7||444.7||444.6|0
1722255010000|2024-07-29 12:10:10||444.8||444.8||444.8||444.8|23
1722255070000|2024-07-29 12:11:10|||||||||5000
1722255120000|2024-07-29 12:12:00|||||||||1121
1722255130000|2024-07-29 12:12:10|445.5|444.7|445.5|444.7|445.5|444.7|445.5|444.7|1003
1722255280000|2024-07-29 12:14:40|||||||||4627
1722255290000|2024-07-29 12:14:50|445.4|444.3|445|444.3|445.4|444.3|444.5|444.3|108
1722255350000|2024-07-29 12:15:50|444.9||444.9||444.9||444.9||724
1722255380000|2024-07-29 12:16:20|444.8|443.9|444.7|443.7|444.8|443.9|444.7|443.7|153
1722255400000|2024-07-29 12:16:40||443.5||443.5||443.5||443.5|0
1722255460000|2024-07-29 12:17:40|444.6|443.4|444.6|443.5|444.6|443.5|444.5|443.3|332
1722255540000|2024-07-29 12:19:00||443.6||443.6||443.6||443.6|216
1722255550000|2024-07-29 12:19:10|444.5|443.5|444.4|443.5|444.5|443.5|444.4|443.5|553
1722255570000|2024-07-29 12:19:30|||||||||311
1722255630000|2024-07-29 12:20:30|||||||||3
1722255660000|2024-07-29 12:21:00|||||||||2
1722255680000|2024-07-29 12:21:20|||||||||1749
1722255840000|2024-07-29 12:24:00|444|443.3|444|443.3|444|443.3|444|443.3|1373
1722255890000|2024-07-29 12:24:50|||||||||272
1722256030000|2024-07-29 12:27:10|||||||||225
1722256150000|2024-07-29 12:29:10|||||||||676
1722256170000|2024-07-29 12:29:30|||||||||616
1722256200000|2024-07-29 12:30:00|||||||||256
1722256210000|2024-07-29 12:30:10|444.1|443.6|444.6|443.9|444.6|443.9|444.1|443.5|1105
1722256270000|2024-07-29 12:31:10|445.3|444.1|445.3|444.1|445.3|444.1|445.3|444.1|36
1722256300000|2024-07-29 12:31:40||444.2||444.2||444.2||444.2|0
1722256310000|2024-07-29 12:31:50|||||||||51
1722256380000|2024-07-29 12:33:00||444.6||444.6||444.6||444.6|0
1722256390000|2024-07-29 12:33:10|445.9|444.7|445.9|445|445.9|445|445.9|444.7|73
1722256400000|2024-07-29 12:33:20||445.1||445.1||445.1||445.1|0
1722256420000|2024-07-29 12:33:40||445.2||445.2||445.2||445.2|28
1722256470000|2024-07-29 12:34:30|||||||||44
1722256510000|2024-07-29 12:35:10|445.7|445.1|445.9|445.1|445.9|445.1|445.7|445.1|3092
1722256550000|2024-07-29 12:35:50|445.7|445.5|445.7|445.2|445.7|445.5|445.7|445.2|285
1722256610000|2024-07-29 12:36:50|||||||||32912
1722256620000|2024-07-29 12:37:00|445.6|444.8|445|444.3|445.6|444.8|445|444.3|728
1722256720000|2024-07-29 12:38:40|445.1|444.4|445.1|444.5|445.1|444.7|445.1|444.4|76
1722256730000|2024-07-29 12:38:50||444.4||444.4||444.4||444.4|0
1722256790000|2024-07-29 12:39:50||444.3||444.3||444.3||444.3|256
1722256820000|2024-07-29 12:40:20||444.6||444.6||444.6||444.6|1
1722256840000|2024-07-29 12:40:40||444.3||444.6||444.6||444.3|36
1722256950000|2024-07-29 12:42:30|||||||||190
1722256980000|2024-07-29 12:43:00|445.4|444.7|445.4|444.8|445.4|444.8|445.4|444.7|172
1722257000000|2024-07-29 12:43:20|||||||||191
1722257090000|2024-07-29 12:44:50|||||||||2040
1722257250000|2024-07-29 12:47:30|||||||||30
1722257380000|2024-07-29 12:49:40|||||||||334
1722257410000|2024-07-29 12:50:10|||||||||399
1722257500000|2024-07-29 12:51:40|||||||||2233
1722257510000|2024-07-29 12:51:50|445.2|444.6|444.9|444.6|445.2|444.6|444.9|444.6|1226
1722257710000|2024-07-29 12:55:10|444.8|443.9|444.4|443.9|444.8|443.9|444.4|443.9|2263
1722257720000|2024-07-29 12:55:20|444.3|442.8|443.9|442.7|444.3|442.9|443.9|442.7|52
1722257740000|2024-07-29 12:55:40|||||||||500
1722257760000|2024-07-29 12:56:00|443.8|442.6|443.2|442.6|443.8|442.6|443.2|442.6|140
1722257900000|2024-07-29 12:58:20|442.9|442.3|442.9|442.3|442.9|442.3|442.9|442.3|435
1722257910000|2024-07-29 12:58:30|442.8|442|442.4|441.5|442.8|442|442.4|441.5|572
1722257950000|2024-07-29 12:59:10|442.3||442.3||442.3||442.3||0
1722257990000|2024-07-29 12:59:50|442.2|441.1|442|441.1|442.2|441.5|442|441.1|0
1722258000000|2024-07-29 13:00:00||441.5||441.5||441.5||441.5|0
1722258020000|2024-07-29 13:00:20|441.9|441.2|441.9|441.2|441.9|441.2|441.9|441.2|1456
1722258060000|2024-07-29 13:01:00|441.8|441.4|441.8|441.3|441.8|441.4|441.8|441.3|1511
1722258100000|2024-07-29 13:01:40|||||||||2
1722258150000|2024-07-29 13:02:30||441.2||441.2||441.2||441.2|0
1722258180000|2024-07-29 13:03:00|||||||||593
1722258190000|2024-07-29 13:03:10|441.4|440.2|441.3|439.9|441.4|440.2|441.3|439.9|33
1722258210000|2024-07-29 13:03:30||440||440||440||440|0
1722258230000|2024-07-29 13:03:50|||||||||350
1722258330000|2024-07-29 13:05:30|||||||||100
1722258370000|2024-07-29 13:06:10|||||||||143
1722258390000|2024-07-29 13:06:30|||||||||10000
1722258440000|2024-07-29 13:07:20|441.2||441.2||441.2||441.2||80
1722258450000|2024-07-29 13:07:30|||||||||11286
1722258470000|2024-07-29 13:07:50|||||||||2
1722258480000|2024-07-29 13:08:00|441.1|440.1|441.1|440.1|441.1|440.1|441.1|440.1|663
1722258490000|2024-07-29 13:08:10|441|440.2|440.9|440.2|441|440.2|440.9|440.2|121
1722258500000|2024-07-29 13:08:20||440.1||440||440.1||440|0
1722258550000|2024-07-29 13:09:10||440.2||440.1||440.2||440.1|1453
1722258630000|2024-07-29 13:10:30||440||440||440||440|0
1722258720000|2024-07-29 13:12:00|440.8||440.8||440.8||440.8||0
1722258730000|2024-07-29 13:12:10|439.8|439.4|439.5|439.3|439.8|439.4|439.5|439.3|2071
1722258740000|2024-07-29 13:12:20|439.8|439.4|439.8|439.2|439.8|439.4|439.8|439.2|321
1722258750000|2024-07-29 13:12:30|440|439.3|440.1|439.6|440.1|439.6|440|439.3|1774
1722258760000|2024-07-29 13:12:40|439.9|439.2|440|439.2|440|439.2|439.9|439.2|903
1722258770000|2024-07-29 13:12:50|||||||||667
1722258780000|2024-07-29 13:13:00|439.9||439.9||439.9||439.9||0
1722258800000|2024-07-29 13:13:20||439.3||439.2||439.3||439.2|30
1722258840000|2024-07-29 13:14:00|||||||||500
1722258860000|2024-07-29 13:14:20|439.8||439.8||439.8||439.8||83
1722258970000|2024-07-29 13:16:10|||||||||112
1722259030000|2024-07-29 13:17:10|439.7|439|439.7|438.9|439.7|439|439.6|438.9|248
1722259080000|2024-07-29 13:18:00|||||||||1286
1722259180000|2024-07-29 13:19:40|439.9|439.1|439.9|439.1|439.9|439.1|439.9|439.1|64
1722259190000|2024-07-29 13:19:50|439.8||439.8||439.8||439.8||59
1722259200000|2024-07-29 13:20:00|439.9||439.9||439.9||439.9||0
1722259210000|2024-07-29 13:20:10|||||||||51
1722259220000|2024-07-29 13:20:20|||||||||9
1722259320000|2024-07-29 13:22:00|439.5|438.9|439.5|438.9|439.5|438.9|439.5|438.9|720
1722259630000|2024-07-29 13:27:10|||||||||6300
1722259640000|2024-07-29 13:27:20|439.1|438.6|439.2|438.6|439.2|438.6|439.1|438.6|1162
1722259650000|2024-07-29 13:27:30|439.1||439.1||439.1||439.1||0
1722259660000|2024-07-29 13:27:40|||||||||4
1722259690000|2024-07-29 13:28:10|439.9|439.3|439.9|439|439.9|439.3|439.9|439|1157
1722259740000|2024-07-29 13:29:00||439.1||439.1||439.1||439.1|0
1722259750000|2024-07-29 13:29:10||439.3||439||439.3||439|634
1722259780000|2024-07-29 13:29:40|439.8||439.8||439.8||439.8||59
1722259800000|2024-07-29 13:30:00|439.7|438.7|438.8|438.5|439.7|438.7|438.8|438.5|3804
1722259810000|2024-07-29 13:30:10|438.3|437.5|438|437.4|438.3|437.5|438|437.4|2264
1722259840000|2024-07-29 13:30:40|||||||||636
1722259850000|2024-07-29 13:30:50|||||||||257
1722259880000|2024-07-29 13:31:20|||||||||54
1722259930000|2024-07-29 13:32:10|437.9|437.1|437.9|437.1|437.9|437.1|437.9|437.1|791
1722259960000|2024-07-29 13:32:40|||||||||3
1722259990000|2024-07-29 13:33:10|438.3|437.6|438.3|437.5|438.3|437.6|438.2|437.5|1735
1722260050000|2024-07-29 13:34:10|||||||||76
1722260330000|2024-07-29 13:38:50|||||||||162
1722260350000|2024-07-29 13:39:10||437.6||437.5||437.6||437.5|223
1722260390000|2024-07-29 13:39:50|438.2||438.2||438.2||438.2||54
1722260440000|2024-07-29 13:40:40||437.6||437.5||437.6||437.5|0
1722260450000|2024-07-29 13:40:50|438.1||438.2||438.2||438.1||373
1722260460000|2024-07-29 13:41:00|||||||||6813
1722260500000|2024-07-29 13:41:40|439.3|438.6|439.4|438.8|439.4|438.8|439.3|438.6|1016
1722260530000|2024-07-29 13:42:10||438.9||438.8||438.9||438.8|738
1722260570000|2024-07-29 13:42:50|439|438.9|439|438.5|439|438.9|439|438.5|1316
1722260580000|2024-07-29 13:43:00|439.4|438.8|439.7|439.1|439.7|439.1|439.4|438.8|2426
1722260590000|2024-07-29 13:43:10||439||438.9||439||438.9|0
1722260630000|2024-07-29 13:43:50||439||439||439||439|2
1722260650000|2024-07-29 13:44:10|||||||||520
1722260700000|2024-07-29 13:45:00|||||||||54
1722260790000|2024-07-29 13:46:30||438.9||438.9||438.9||438.9|2
1722260810000|2024-07-29 13:46:50||439||439||439||439|0
1722260880000|2024-07-29 13:48:00|||||||||677
1722260940000|2024-07-29 13:49:00|439.2|438.9|439.3|438.9|439.3|438.9|439.2|438.9|855
1722260950000|2024-07-29 13:49:10|||||||||698
1722260960000|2024-07-29 13:49:20|||||||||791
1722260980000|2024-07-29 13:49:40|||||||||104
1722260990000|2024-07-29 13:49:50|439.7||439.7||439.7||439.7||95
1722261110000|2024-07-29 13:51:50|||||||||76
1722261120000|2024-07-29 13:52:00|439.9|439.4|439.9|439.3|439.9|439.4|439.9|439.3|687
1722261170000|2024-07-29 13:52:50||439.4||439.4||439.4||439.4|178
1722261240000|2024-07-29 13:54:00|||||||||863
1722261260000|2024-07-29 13:54:20|440.3|439.8|440.1|439.5|440.3|439.8|440.1|439.5|366
1722261270000|2024-07-29 13:54:30|440.2||440.2||440.2||440.2||4000
1722261280000|2024-07-29 13:54:40|440.3||440.3||440.3||440.3||0
1722261310000|2024-07-29 13:55:10||439.6||439.7||439.7||439.6|25
1722261320000|2024-07-29 13:55:20|440.5|440|440.5|439.9|440.5|440|440.5|439.9|790
1722261330000|2024-07-29 13:55:30|440.4||440.4||440.4||440.4||0
1722261350000|2024-07-29 13:55:50|440.5|440.1|440.5|440.1|440.5|440.1|440.5|440.1|572
1722261390000|2024-07-29 13:56:30|440.9|440.2|440.9|440.3|440.9|440.3|440.9|440.2|748
1722261400000|2024-07-29 13:56:40|||||||||9000
1722261410000|2024-07-29 13:56:50|||||||||747
1722261470000|2024-07-29 13:57:50||440.4||440.4||440.4||440.4|0
1722261480000|2024-07-29 13:58:00|||||||||1
1722261500000|2024-07-29 13:58:20|||||||||1325
1722261520000|2024-07-29 13:58:40|||||||||112
1722261540000|2024-07-29 13:59:00|441.3|440.5|441.3|440.5|441.3|440.5|441.3|440.5|32
1722261560000|2024-07-29 13:59:20|||||||||224
1722261590000|2024-07-29 13:59:50|441.2||441.3||441.3||441.2||182
1722261600000|2024-07-29 14:00:00|441.2||441.2||441.3||441.2||130
1722261610000|2024-07-29 14:00:10|441.3|440.6|441.2|440.6|441.3|440.6|441.2|440.6|0
1722261640000|2024-07-29 14:00:40|||||||||8
1722261680000|2024-07-29 14:01:20|||||||||2
1722261690000|2024-07-29 14:01:30|441.1||441.1||441.1||441.1||8
1722261710000|2024-07-29 14:01:50||440.7||440.7||440.7||440.7|4513
1722261720000|2024-07-29 14:02:00|||||||||444
1722261780000|2024-07-29 14:03:00|441|440.4|441|440.4|441|440.4|440.9|440.4|98
1722261820000|2024-07-29 14:03:40|||||||||1
1722261860000|2024-07-29 14:04:20|||||||||11
1722261900000|2024-07-29 14:05:00|440.9||440.9||440.9||440.9||973
1722261910000|2024-07-29 14:05:10|||||||||340
1722261930000|2024-07-29 14:05:30|||||||||49
1722261960000|2024-07-29 14:06:00|||||||||2
1722261970000|2024-07-29 14:06:10|||||||||133
1722261990000|2024-07-29 14:06:30|||||||||182
1722262080000|2024-07-29 14:08:00|||||||||1374
1722262090000|2024-07-29 14:08:10|||||||||23
1722262120000|2024-07-29 14:08:40|||||||||9
1722262140000|2024-07-29 14:09:00|440.8|440.3|440.6|440.2|440.8|440.3|440.6|440.2|709
1722262150000|2024-07-29 14:09:10|||||||||63
1722262160000|2024-07-29 14:09:20|439.8|439.1|439.1|438.3|439.8|439.1|439.1|437.9|843
1722262210000|2024-07-29 14:10:10|439||439||439||439||500
1722262330000|2024-07-29 14:12:10|438.9||439||439||438.9||103
1722262350000|2024-07-29 14:12:30|438.9|438.1|438.9|438.3|438.9|438.4|438.7|438.1|403
1722262360000|2024-07-29 14:12:40|||||||||28
1722262380000|2024-07-29 14:13:00|||||||||33
1722262390000|2024-07-29 14:13:10|438.5|438|438.5|438|438.5|438|438.5|438|497
1722262400000|2024-07-29 14:13:20|438.3|437.9|438.3|437.9|438.3|437.9|438.3|437.9|212
1722262410000|2024-07-29 14:13:30|438.2||438.2||438.2||438.2||140
1722262420000|2024-07-29 14:13:40|438.1|437.7|438.1|437.7|438.1|437.7|438.1|437.7|370
1722262430000|2024-07-29 14:13:50|438.5|438|438.5|437.9|438.5|438|438.5|437.9|447
1722262490000|2024-07-29 14:14:50|||||||||15
1722262520000|2024-07-29 14:15:20|||||||||25
1722262530000|2024-07-29 14:15:30|||||||||679
1722262560000|2024-07-29 14:16:00|||||||||36
1722262570000|2024-07-29 14:16:10|||||||||2
1722262600000|2024-07-29 14:16:40|||||||||5
1722262610000|2024-07-29 14:16:50|438.8|438.5|438.8|438.1|438.8|438.5|438.7|438.1|1487
1722262620000|2024-07-29 14:17:00|||||||||20
1722262630000|2024-07-29 14:17:10||438.4||438.4||438.4||438.4|0
1722262650000|2024-07-29 14:17:30|438.7|438.1|438.7|438.1|438.7|438.1|438.7|438.1|39
1722262670000|2024-07-29 14:17:50|438.8||438.8||438.8||438.8||0
1722262680000|2024-07-29 14:18:00||438.7||438.7||438.7||438.7|25
1722262690000|2024-07-29 14:18:10||438.1||438.1||438.1||438.1|958
1722262710000|2024-07-29 14:18:30|||||||||25
1722262740000|2024-07-29 14:19:00|||||||||30
1722262770000|2024-07-29 14:19:30|437.8|437.1|437.6|437.2|437.8|437.4|437.6|437.1|1241
1722262780000|2024-07-29 14:19:40|437.5|437.1|437.6|437.1|437.6|437.2|437.4|437.1|1237
1722262800000|2024-07-29 14:20:00|437.3|437|437|436.1|437.3|437|436.9|436.1|4208
1722262810000|2024-07-29 14:20:10|||||||||4
1722262820000|2024-07-29 14:20:20|437.5|436.2|438.6|437.5|438.6|437.5|437.5|436.2|503
1722262840000|2024-07-29 14:20:40|||||||||82
1722262900000|2024-07-29 14:21:40|||||||||10
1722262930000|2024-07-29 14:22:10|||||||||1024
1722262950000|2024-07-29 14:22:30|||||||||5
1722262990000|2024-07-29 14:23:10|||||||||2
1722263000000|2024-07-29 14:23:20|438.5|437.6|438.5|437.6|438.5|437.6|438.5|437.6|796
1722263040000|2024-07-29 14:24:00||437.5||437.5||437.5||437.5|5
1722263090000|2024-07-29 14:24:50|438.4|437.6|438.2|437.5|438.4|437.6|438.1|437.5|721
1722263120000|2024-07-29 14:25:20|||||||||5
1722263140000|2024-07-29 14:25:40|437.6|437.2|437.8|437.2|437.8|437.2|437.6|437.2|1169
1722263190000|2024-07-29 14:26:30|||||||||8
1722263210000|2024-07-29 14:26:50|437.4|436.9|437.4|436.9|437.4|436.9|437.4|436.9|1076
1722263220000|2024-07-29 14:27:00|437.2|436.3|437.2|436.3|437.2|436.3|437.2|436.3|381
1722263240000|2024-07-29 14:27:20|||||||||10
1722263270000|2024-07-29 14:27:50|||||||||23
1722263300000|2024-07-29 14:28:20|||||||||28
1722263340000|2024-07-29 14:29:00|437.1||437.1||437.1||437.1||0
1722263350000|2024-07-29 14:29:10|437||436.9||437||436.9||583
1722263360000|2024-07-29 14:29:20||436.4||436.3||436.4||436.3|279
1722263380000|2024-07-29 14:29:40|||||||||4
1722263410000|2024-07-29 14:30:10|||||||||2500
1722263420000|2024-07-29 14:30:20|||||||||396
1722263440000|2024-07-29 14:30:40|||||||||1
1722263450000|2024-07-29 14:30:50|436.8||436.8||436.8||436.8||0
1722263460000|2024-07-29 14:31:00|436.1|435|435.4|435|436.1|435.7|435.4|435|6089
1722263480000|2024-07-29 14:31:20|435.3|434.8|435.2|434.8|435.3|434.8|435.2|434.8|6526
1722263490000|2024-07-29 14:31:30|||||||||120
1722263520000|2024-07-29 14:32:00|||||||||637
1722263530000|2024-07-29 14:32:10|435.7|435.3|435.7|435.3|435.7|435.3|435.7|435.3|930
1722263540000|2024-07-29 14:32:20|436|435.4|436|435.6|436|435.6|436|435.4|200
1722263550000|2024-07-29 14:32:30|435.8|435.3|435.5|435|435.8|435.3|435.5|435|986
1722263580000|2024-07-29 14:33:00|||||||||1200
1722263590000|2024-07-29 14:33:10|||||||||100
1722263620000|2024-07-29 14:33:40|435.1|434.7|435.1|434.7|435.1|434.7|435.1|434.7|2812
1722263630000|2024-07-29 14:33:50|435|434.6|435|434.6|435|434.6|435|434.6|402
1722263660000|2024-07-29 14:34:20|435.3|434.9|435.5|435|435.5|435|435.3|434.9|647
1722263670000|2024-07-29 14:34:30|||||||||5
1722263710000|2024-07-29 14:35:10|||||||||172
1722263720000|2024-07-29 14:35:20||434.9||434.9||434.9||434.9|0
1722263740000|2024-07-29 14:35:40|||||||||37
1722263770000|2024-07-29 14:36:10|||||||||43
1722263820000|2024-07-29 14:37:00|435.1|434.7|435|434.6|435.1|434.7|435|434.6|238
1722263840000|2024-07-29 14:37:20|||||||||5000
1722263850000|2024-07-29 14:37:30|435.1|434.7|435.1|434.7|435.1|434.7|435.1|434.7|3407
1722263860000|2024-07-29 14:37:40|435.3|434.6|435.4|435.1|435.4|435.1|435.3|434.6|1062
1722263870000|2024-07-29 14:37:50|435.3|434.6|435.3|434.6|435.3|434.6|435.3|434.6|1800
1722263880000|2024-07-29 14:38:00|||||||||3198
1722263900000|2024-07-29 14:38:20|||||||||1370
1722263950000|2024-07-29 14:39:10|||||||||6
1722263970000|2024-07-29 14:39:30|435.2||435.3||435.3||435.2||1
1722263990000|2024-07-29 14:39:50|435.2||435.2||435.2||435.2||0
1722264000000|2024-07-29 14:40:00|||||||||3
1722264030000|2024-07-29 14:40:30|435.4|435.1|435.4|435.1|435.4|435.1|435.4|435.1|904
1722264040000|2024-07-29 14:40:40||435||435||435||435|0
1722264060000|2024-07-29 14:41:00|||||||||500
1722264080000|2024-07-29 14:41:20|435.2|434.9|435.2|434.7|435.2|434.9|435.1|434.7|1138
1722264120000|2024-07-29 14:42:00|||||||||2
1722264140000|2024-07-29 14:42:20|435.1||435.1||435.1||435.1||256
1722264150000|2024-07-29 14:42:30|435.2|435|435.2|434.7|435.2|435|435.1|434.7|7
1722264180000|2024-07-29 14:43:00||434.9||434.9||434.9||434.9|5
1722264220000|2024-07-29 14:43:40|435.4|435.1|435.4|435|435.4|435.1|435.3|434.8|433
1722264230000|2024-07-29 14:43:50|||||||||1
1722264240000|2024-07-29 14:44:00|435.6|435.1|435.9|435.5|436|435.9|435.6|435.1|305
1722264250000|2024-07-29 14:44:10|436.1||436.1||436.1||436.1||252
1722264260000|2024-07-29 14:44:20|||||||||30022
1722264270000|2024-07-29 14:44:30|||||||||233
1722264280000|2024-07-29 14:44:40|436.4|435.8|436.4|435.8|436.4|435.8|436.4|435.8|658
1722264360000|2024-07-29 14:46:00|436|435.5|436|435.5|436|435.5|436|435.5|1269
1722264460000|2024-07-29 14:47:40|435.6|435.2|435.4|435|435.6|435.2|435.4|435|1791
1722264520000|2024-07-29 14:48:40|||||||||379
1722264540000|2024-07-29 14:49:00|||||||||612
1722264570000|2024-07-29 14:49:30|435.3|434.8|435.1|434.8|435.3|434.8|435.1|434.8|922
1722264580000|2024-07-29 14:49:40|435|434.7|434.9|434.6|435|434.7|434.9|434.6|2038
1722264590000|2024-07-29 14:49:50|435.4|434.8|435.4|434.8|435.4|434.8|435.4|434.8|1504
1722264600000|2024-07-29 14:50:00|||||||||1693
1722264640000|2024-07-29 14:50:40|435.9|434.9|435.9|435.1|435.9|435.1|435.9|434.9|206
1722264670000|2024-07-29 14:51:10|436.5|435.7|436.5|435.7|436.5|435.7|436.5|435.7|728
1722264680000|2024-07-29 14:51:20|436.2|435.4|436.2|435.4|436.2|435.4|436.2|435.4|393
1722264710000|2024-07-29 14:51:50|436.1||436||436.1||436||34
1722264790000|2024-07-29 14:53:10|435.6|435.1|435.6|435.1|435.6|435.1|435.6|435.1|697
1722264800000|2024-07-29 14:53:20|435.3||435.5||435.5||435.3||423
1722264810000|2024-07-29 14:53:30|||||||||1257
1722264850000|2024-07-29 14:54:10|435.6|435.2|435.6|435.1|435.6|435.2|435.6|435.1|368
1722264920000|2024-07-29 14:55:20|||||||||1
1722264930000|2024-07-29 14:55:30|||||||||773
1722264960000|2024-07-29 14:56:00|435.7|435.3|435.7|435.3|435.7|435.3|435.7|435.3|37
1722265030000|2024-07-29 14:57:10|||||||||1480
1722265050000|2024-07-29 14:57:30||435.2||435.2||435.2||435.2|80
1722265080000|2024-07-29 14:58:00|435.2|434.8|435.2|434.8|435.2|434.8|435.2|434.8|855
1722265090000|2024-07-29 14:58:10|434.9|434.6|434.8|434.3|435.2|434.7|434.8|434.3|2965
1722265110000|2024-07-29 14:58:30|||||||||4574
1722265170000|2024-07-29 14:59:30|434.9|434.5|434.9|434.5|434.9|434.5|434.9|434.5|1144
1722265210000|2024-07-29 15:00:10|||||||||230
1722265220000|2024-07-29 15:00:20|434.8|434.4|434.9|434.4|434.9|434.4|434.7|434.4|243
1722265230000|2024-07-29 15:00:30|||||||||1
1722265240000|2024-07-29 15:00:40||434.5||434.3||434.5||434.3|1308
1722265320000|2024-07-29 15:02:00|||||||||2244
1722265340000|2024-07-29 15:02:20||434.4||434.4||434.4||434.4|0
1722265370000|2024-07-29 15:02:50|434.5|434|434.5|434|434.5|434|434.3|433.9|1067
1722265390000|2024-07-29 15:03:10|434.3|433.9|434.3|433.9|434.3|433.9|434.3|433.9|1453
1722265400000|2024-07-29 15:03:20|434.2|433.8|434.2|433.8|434.2|433.8|434|433.8|546
1722265460000|2024-07-29 15:04:20|||||||||17827
1722265490000|2024-07-29 15:04:50|434.1||434.1||434.1||434.1||457
1722265500000|2024-07-29 15:05:00|||||||||2024
1722265510000|2024-07-29 15:05:10|||||||||3
1722265520000|2024-07-29 15:05:20|434.3|434|434.3|434|434.3|434|434.3|434|1017
1722265530000|2024-07-29 15:05:30|434|433.5|434|433.5|434|433.5|434|433.5|1394
1722265580000|2024-07-29 15:06:20|433.4|433.2|433.4|433.2|433.4|433.2|433.4|433.2|225
1722265590000|2024-07-29 15:06:30|433.6||433.6||433.6||433.6||1081
1722265600000|2024-07-29 15:06:40|433.5|433|433.4|433|433.5|433|433.4|433|827
1722265610000|2024-07-29 15:06:50|433.2|432.9|432.8|431.8|433.2|432.9|432.8|431.8|533
1722265620000|2024-07-29 15:07:00|||||||||19
1722265690000|2024-07-29 15:08:10|||||||||2820
1722265740000|2024-07-29 15:09:00|||||||||969
1722265770000|2024-07-29 15:09:30|432.7|431.9|432.8|431.9|432.8|431.9|432.7|431.9|987
1722265790000|2024-07-29 15:09:50|||||||||250
1722265810000|2024-07-29 15:10:10|433.1|432.7|433.1|432.7|433.1|432.7|433.1|432.7|929
1722265820000|2024-07-29 15:10:20|433.3|432.8|433.1|432.9|433.3|432.9|433.1|432.8|1572
1722265830000|2024-07-29 15:10:30||432.7||432.7||432.7||432.7|302
1722265850000|2024-07-29 15:10:50|432.9|432.4|432.9|432.4|432.9|432.4|432.9|432.4|501
1722265860000|2024-07-29 15:11:00|433.1||433.1||433.1||433.1||0
1722265900000|2024-07-29 15:11:40|||||||||642
1722265920000|2024-07-29 15:12:00|433|432.3|432.6|432.3|433|432.3|432.6|432.3|164
1722265930000|2024-07-29 15:12:10|432.5|432.1|432.5|432.1|432.5|432.1|432.5|432.1|9145
1722265940000|2024-07-29 15:12:20|432.4|431.8|433.1|432.8|433.1|432.8|432.3|431.8|863
1722265950000|2024-07-29 15:12:30|433.4|433.1|433.4|433.1|433.4|433.1|433.4|433.1|1100
1722265960000|2024-07-29 15:12:40|433.3|432.7|433.3|432.7|433.3|432.7|433.3|432.7|126
1722265980000|2024-07-29 15:13:00|433|432.8|433.3|432.8|433.3|432.8|433|432.8|100
1722265990000|2024-07-29 15:13:10|433.4|432.9|433.4|433.1|433.4|433.1|433.4|432.9|367
1722266000000|2024-07-29 15:13:20||433||433||433||433|1209
1722266040000|2024-07-29 15:14:00|||||||||1145
1722266070000|2024-07-29 15:14:30|433.7|433.4|434.3|433.7|434.3|433.7|433.7|433.4|391
1722266080000|2024-07-29 15:14:40||433.6||433.6||433.6||433.6|0
1722266090000|2024-07-29 15:14:50|||||||||1005
1722266100000|2024-07-29 15:15:00|434.6|433.6|434.6|434.1|434.6|434.2|434.6|433.6|3129
1722266230000|2024-07-29 15:17:10|434.5|434.2|434.4|434|434.5|434.2|434.4|434|866
1722266340000|2024-07-29 15:19:00|434.5||434.5||434.5||434.5||1346
1722266380000|2024-07-29 15:19:40|434.4||434.4||434.4||434.4||0
1722266390000|2024-07-29 15:19:50|434.5|434.2|434.5|434.1|434.5|434.2|434.5|434.1|0
1722266420000|2024-07-29 15:20:20|434.6|434.2|434.6|434.2|434.6|434.2|434.6|434.2|101
1722266440000|2024-07-29 15:20:40|434.4|434.1|434.4|434.1|434.4|434.1|434.4|434.1|0
1722266470000|2024-07-29 15:21:10|434.5||434.5||434.5||434.5||67
1722266520000|2024-07-29 15:22:00||434.3||434.3||434.3||434.3|626
1722266540000|2024-07-29 15:22:20||434.2||434.1||434.2||434.1|346
1722266610000|2024-07-29 15:23:30|434.4|434|434.4|434|434.4|434|434.4|434|162
1722266620000|2024-07-29 15:23:40|434.5|434.2|434.5|434.2|434.5|434.2|434.5|434.2|209
1722266630000|2024-07-29 15:23:50|434.7|434.3|434.7|434.3|434.7|434.3|434.7|434.3|0
1722266650000|2024-07-29 15:24:10|434.6|434.1|434.6|434.1|434.6|434.1|434.6|434.1|0
1722266660000|2024-07-29 15:24:20|434.5||434.5||434.5||434.5||0
1722266700000|2024-07-29 15:25:00|434.6|434.2|434.7|434.2|434.7|434.3|434.6|434.2|991
1722266730000|2024-07-29 15:25:30||434.3||434.3||434.3||434.3|0
1722266740000|2024-07-29 15:25:40||434.4||434.4||434.4||434.4|0
1722266750000|2024-07-29 15:25:50|434.9|434.5|434.9|434.5|434.9|434.6|434.9|434.5|154
1722266780000|2024-07-29 15:26:20|434.6|434.3|434.6|434.3|434.6|434.3|434.6|434.3|860
1722266790000|2024-07-29 15:26:30|434.8||434.8||434.8||434.8||77
1722266800000|2024-07-29 15:26:40|||||||||452
1722266810000|2024-07-29 15:26:50||434.4||434.4||434.4||434.4|0
1722266830000|2024-07-29 15:27:10||434.5||434.5||434.5||434.5|0
1722266840000|2024-07-29 15:27:20|434.9|434.6|434.9|434.6|434.9|434.6|434.9|434.6|174
1722266850000|2024-07-29 15:27:30|435.3|434.5|435.4|434.9|435.4|435|435.3|434.5|908
1722266880000|2024-07-29 15:28:00|435.6|435|434.9|434.3|435.6|435.2|434.9|434.3|2196
1722266890000|2024-07-29 15:28:10||434.2||434.3||434.3||434.2|0
1722266900000|2024-07-29 15:28:20|434.8||434.7||434.8||434.7||0
1722266910000|2024-07-29 15:28:30|434.6|434.2|434.6|434.2|434.6|434.2|434.6|434.2|10
1722266940000|2024-07-29 15:29:00|||||||||2
1722266950000|2024-07-29 15:29:10|434.7|434.3|434.7|434.3|434.7|434.3|434.7|434.3|0
1722266960000|2024-07-29 15:29:20|435|434.6|435|434.6|435|434.6|435|434.6|0
1722266970000|2024-07-29 15:29:30|434.8|434.4|434.6|434.2|434.8|434.4|434.6|434.2|227
1722266990000|2024-07-29 15:29:50|||||||||3
1722322820000|2024-07-30 07:00:20|415.2|413.1|413.7|410.4|415.2|413.1|413.7|410.4|4322
1722322830000|2024-07-30 07:00:30|||||||||1502
1722322840000|2024-07-30 07:00:40|415.4|411.7|411.9|410.3|415.4|412.4|411.9|410.3|13982
1722322850000|2024-07-30 07:00:50|410.4|406.3|410.4|406.4|410.4|406.4|410.4|406.3|26816
1722322860000|2024-07-30 07:01:00|410.1|405.8|408.2|405.8|410.3|405.8|408.2|405.8|11777
1722322870000|2024-07-30 07:01:10|||||||||42
1722322880000|2024-07-30 07:01:20||405.9||405.9||405.9||405.9|5161
1722322890000|2024-07-30 07:01:30|405.5|402.2|408.1|404.5|408.2|404.5|405.5|402.2|3213
1722322900000|2024-07-30 07:01:40|408|404.6|405|400.8|408|404.8|405|400.3|576
1722322910000|2024-07-30 07:01:50|404.9|401.2|404.8|401.2|404.9|401.2|404.8|401.2|26501
1722322920000|2024-07-30 07:02:00|404.7|405.3|408.2|405.5|408.2|405.5|404.7|405.3|8908
1722322930000|2024-07-30 07:02:10|||||||||1
1722322940000|2024-07-30 07:02:20|407.9|405.6|403.4|400.7|407.9|405.6|403.4|400.4|1515
1722322950000|2024-07-30 07:02:30|403.3|400.8|403.9|400.8|403.9|400.8|403.3|400.8|4756
1722322960000|2024-07-30 07:02:40|403.8|402|407|404.3|407|404.3|403.8|402|4843
1722322970000|2024-07-30 07:02:50|406.9|404.2|406.5|404.2|406.9|404.2|406.4|404.2|538
1722322980000|2024-07-30 07:03:00|408.8|404.3|408.8|404.8|408.8|404.8|408.8|404.3|2408
1722322990000|2024-07-30 07:03:10|408.7|404.9|406.9|404.3|408.7|405.2|406.4|404.3|6536
1722323000000|2024-07-30 07:03:20|408.4|405.3|408.2|404.7|408.4|405.3|408.2|404.6|1919
1722323010000|2024-07-30 07:03:30|407.7|404.8|407.7|404.9|407.7|404.9|407.7|404.8|6403
1722323020000|2024-07-30 07:03:40|407.9|405|408.8|408|408.8|408|407.9|404.9|1433
1722323030000|2024-07-30 07:03:50|||||||||13449
1722323040000|2024-07-30 07:04:00|||||||||5550
1722323050000|2024-07-30 07:04:10|409.1|406|408.7|406|409.1|406.2|408.7|406|7480
1722323060000|2024-07-30 07:04:20|408.9||408.8||408.9||408.8||3253
1722323070000|2024-07-30 07:04:30|408.9|406.1|411.3|409.1|411.4|409.2|408.9|406.1|879
1722323080000|2024-07-30 07:04:40||409.2||409.2||409.2||409.2|8708
1722323090000|2024-07-30 07:04:50|413|410.6|413|409.7|413|410.6|413|409.7|1260
1722323100000|2024-07-30 07:05:00|411.8|409.8|411.8|409.8|411.8|409.9|411.8|409.8|1078
1722323110000|2024-07-30 07:05:10|411.9|409.9|412.4|410|412.4|410|411.9|409.9|3733
1722323120000|2024-07-30 07:05:20|412.3|409.9|412.1|409.8|412.3|409.9|412.1|409.8|1527
1722323130000|2024-07-30 07:05:30|||||||||2139
1722323140000|2024-07-30 07:05:40|411.8|409.9|409.9|407.3|411.8|409.9|409.8|406.7|2393
1722323150000|2024-07-30 07:05:50|409.1|406.4|409.7|407.4|409.8|407.4|407|404.9|2746
1722323160000|2024-07-30 07:06:00|409.5||409.5||409.5||409.5||850
1722323170000|2024-07-30 07:06:10|409.4||409||409.4||409||0
1722323180000|2024-07-30 07:06:20|408.7|407.7|409.8|407.4|409.9|407.7|408.7|407.4|2088
1722323190000|2024-07-30 07:06:30|||||||||15000
1722323200000|2024-07-30 07:06:40||407.5||407.4||407.5||407.4|6156
1722323210000|2024-07-30 07:06:50||407.6||407.6||407.6||407.6|2990
1722323220000|2024-07-30 07:07:00||407.5||407.5||407.5||407.5|3292
1722323230000|2024-07-30 07:07:10|409.6|407.4|409.7|407.4|409.8|407.4|409.6|407.4|957
1722323240000|2024-07-30 07:07:20|409.8|408|409.1|407.2|409.8|408.1|409.1|407.1|1549
1722323250000|2024-07-30 07:07:30|409|407.4|410.2|409|410.2|409.2|409|407.4|14107
1722323260000|2024-07-30 07:07:40|410.5|409.1|410.5|409.1|410.5|409.1|410.5|409.1|5271
1722323270000|2024-07-30 07:07:50||410||409||410||409|5242
1722323280000|2024-07-30 07:08:00|410|409.1|411.6|409.8|411.9|409.8|410|409.1|1252
1722323290000|2024-07-30 07:08:10|411.4|409.7|411.6|409.8|411.6|409.8|411.4|409.7|22902
1722323300000|2024-07-30 07:08:20|411.7|410|411.5|409.4|411.7|410|410.3|408.1|1149
1722323310000|2024-07-30 07:08:30|411.1|408.3|409.7|407.6|411.1|408.8|409.7|407.6|961
1722323320000|2024-07-30 07:08:40|409.5|407.8|409.5|407.8|409.5|407.8|409.4|407.8|498
1722323330000|2024-07-30 07:08:50|||||||||1326
1722323340000|2024-07-30 07:09:00|409.4|407.6|409.5|407.6|409.5|407.6|409.4|407.6|735
1722323350000|2024-07-30 07:09:10|410|407.7|410|409.4|410|409.4|410|407.7|6341
1722323360000|2024-07-30 07:09:20|||||||||923
1722323370000|2024-07-30 07:09:30||409.5||409.4||409.5||409.4|2416
1722323400000|2024-07-30 07:10:00|409.4|408.8|409.4|408.5|409.4|408.8|409.4|408.5|2361
1722323410000|2024-07-30 07:10:10|||||||||138
1722323420000|2024-07-30 07:10:20||407.5||407.5||407.5||407.5|793
1722323440000|2024-07-30 07:10:40|409.3|407.6|409.4|407.7|409.4|407.7|409.3|407.6|82
1722323450000|2024-07-30 07:10:50||407.8||407.9||407.9||407.8|791
1722323460000|2024-07-30 07:11:00|409.8|408.7|409.8|408.7|409.8|408.7|409.8|408.7|3187
1722323470000|2024-07-30 07:11:10||408.6||408.6||408.6||408.6|1574
1722323480000|2024-07-30 07:11:20|||||||||4846
1722323490000|2024-07-30 07:11:30||408.7||408.6||408.9||408.6|2043
1722323500000|2024-07-30 07:11:40|||||||||870
1722323510000|2024-07-30 07:11:50|||||||||4
1722323520000|2024-07-30 07:12:00|408.7|406.9|408.7|406.9|408.7|406.9|408.7|406.9|1975
1722323530000|2024-07-30 07:12:10|408.6|405.6|407.9|405.6|408.6|405.6|407.9|405.6|143
1722323540000|2024-07-30 07:12:20|408.7|407.5|408.7|407.5|408.7|407.5|408.7|407.5|1280
1722323550000|2024-07-30 07:12:30|408.8||408.8||408.8||408.8||13255
1722323570000|2024-07-30 07:12:50|||||||||1700
1722323580000|2024-07-30 07:13:00|409|407.6|409|407.6|409|407.8|409|407.6|108
1722323600000|2024-07-30 07:13:20||407.5||407.5||407.5||407.5|1620
1722323610000|2024-07-30 07:13:30|||||||||2432
1722323620000|2024-07-30 07:13:40|409.6|409.1|410|408.3|410|409.1|409.4|408.1|1531
1722323630000|2024-07-30 07:13:50||408.5||408.5||408.5||408.5|0
1722323640000|2024-07-30 07:14:00|||||||||1459
1722323650000|2024-07-30 07:14:10||408.6||408.6||408.6||408.6|36
1722323660000|2024-07-30 07:14:20||408.5||408.5||408.5||408.5|0
1722323670000|2024-07-30 07:14:30|||||||||8067
1722323690000|2024-07-30 07:14:50|||||||||366
1722323710000|2024-07-30 07:15:10|||||||||955
1722323720000|2024-07-30 07:15:20|||||||||121
1722323730000|2024-07-30 07:15:30|||||||||2925
1722323750000|2024-07-30 07:15:50|409.2|408.6|409.7|408.4|409.8|408.6|408.5|407.7|3524
1722323760000|2024-07-30 07:16:00|409.8|408.5|409.8|408.7|409.8|408.7|409.8|408.5|343
1722323770000|2024-07-30 07:16:10|||||||||121
1722323780000|2024-07-30 07:16:20|||||||||2427
1722323820000|2024-07-30 07:17:00|409.7||409.7||409.7||409.7||500
1722323830000|2024-07-30 07:17:10|||||||||380
1722323840000|2024-07-30 07:17:20|||||||||5
1722323850000|2024-07-30 07:17:30|409.6||409.7||409.7||409.6||743
1722323860000|2024-07-30 07:17:40|||||||||252
1722323870000|2024-07-30 07:17:50|409.6||409.6||409.6||409.6||602
1722323880000|2024-07-30 07:18:00|409.7||409.7||409.7||409.7||753
1722323890000|2024-07-30 07:18:10|||||||||1000
1722323900000|2024-07-30 07:18:20|||||||||122
1722323910000|2024-07-30 07:18:30|409.6||409.6||409.6||409.6||0
1722323920000|2024-07-30 07:18:40|408.5|408.1|408.6|407.7|408.8|408.1|408.1|407.7|6233
1722323930000|2024-07-30 07:18:50|408.5||408.5||408.5||408.5||1922
1722323940000|2024-07-30 07:19:00|408.4|407|408.8|407.3|408.8|407.3|408.3|406.6|1503
1722323950000|2024-07-30 07:19:10||407.5||407.5||407.5||407.5|26
1722323970000|2024-07-30 07:19:30|408.7|407.6|407.8|406.3|408.7|407.6|407.8|406.3|2039
1722323990000|2024-07-30 07:19:50||406.2||406.2||406.2||406.2|2500
1722324020000|2024-07-30 07:20:20|406|404.9|406|404.9|406|404.9|406|404.9|612
1722324040000|2024-07-30 07:20:40|406.6|405.3|407|405.6|407|405.6|406.6|405.3|2714
1722324050000|2024-07-30 07:20:50|||||||||100
1722324060000|2024-07-30 07:21:00|406.6|405.7|406.6|405.9|406.6|405.9|406.6|405.7|1505
1722324070000|2024-07-30 07:21:10|407||407||407||407||2476
1722324080000|2024-07-30 07:21:20|408.2|406.4|408.9|407.1|408.9|407.1|408.2|406.4|748
1722324090000|2024-07-30 07:21:30|408.8|407.2|408.8|407.2|408.8|407.2|408.8|407.2|367
1722324120000|2024-07-30 07:22:00|408.9|407.3|408.9|407.3|408.9|407.3|408.9|407.3|8000
1722324130000|2024-07-30 07:22:10|408.8|407.4|408.7|407.3|408.8|407.4|408.7|407.2|524
1722324140000|2024-07-30 07:22:20|||||||||1142
1722324170000|2024-07-30 07:22:50||407.4||407.4||407.4||407.4|104
1722324180000|2024-07-30 07:23:00|408.8|408.1|408.3|407.4|408.8|408.1|408.3|407.4|1101
1722324190000|2024-07-30 07:23:10|408.8|407.7|408.8|407.7|408.8|407.7|408.8|407.7|1048
1722324210000|2024-07-30 07:23:30|||||||||49
1722324240000|2024-07-30 07:24:00|409.4|407.8|409.5|408.8|409.9|409.1|409.4|407.8|3494
1722324250000|2024-07-30 07:24:10|409.4|408.7|409.4|408.7|410|408.8|409.4|408.7|5226
1722324260000|2024-07-30 07:24:20|409.7|409.5|409.9|408.8|410|409.5|409.7|408.7|1795
1722324270000|2024-07-30 07:24:30|410|409.1|410|409.1|410|409.1|410|409.1|33260
1722324280000|2024-07-30 07:24:40|||||||||521
1722324300000|2024-07-30 07:25:00||409.2||409.2||409.2||409.2|712
1722324310000|2024-07-30 07:25:10||409.1||409.1||409.1||409.1|100
1722324320000|2024-07-30 07:25:20|||||||||1964
1722324330000|2024-07-30 07:25:30||409.2||409.2||409.2||409.2|240
1722324340000|2024-07-30 07:25:40|||||||||908
1722324360000|2024-07-30 07:26:00|409.9|409.1|409.8|409.1|409.9|409.2|409.8|409.1|205
1722324370000|2024-07-30 07:26:10|409.9||409.9||409.9||409.9||320
1722324390000|2024-07-30 07:26:30|409.8|408.9|409.7|408.9|409.8|408.9|409.7|408.9|440
1722324400000|2024-07-30 07:26:40|409.4|408.6|409.8|408.6|409.8|408.6|409.4|408.6|549
1722324440000|2024-07-30 07:27:20|||||||||578
1722324450000|2024-07-30 07:27:30|409.9||409.9||409.9||409.9||12127
1722324470000|2024-07-30 07:27:50|409.8||409.8||409.8||409.8||0
1722324490000|2024-07-30 07:28:10||408.7||408.7||408.7||408.7|469
1722324500000|2024-07-30 07:28:20|409.9|408.8|409.9|408.9|409.9|408.9|409.9|408.8|397
1722324510000|2024-07-30 07:28:30|||||||||2317
1722324520000|2024-07-30 07:28:40|||||||||402
1722324530000|2024-07-30 07:28:50||409||409||409||409|100
1722324570000|2024-07-30 07:29:30|||||||||112
1722324590000|2024-07-30 07:29:50|410|409.1|410|409.2|410|409.4|410|409.1|168
1722324610000|2024-07-30 07:30:10|||||||||1624
1722324620000|2024-07-30 07:30:20|||||||||205
1722324630000|2024-07-30 07:30:30|||||||||9800
1722324640000|2024-07-30 07:30:40|||||||||2282
1722324650000|2024-07-30 07:30:50|409.6|409|409.6|409|409.6|409|409.6|409|2480
1722324660000|2024-07-30 07:31:00|409|408.5|409.6|408.7|409.6|408.7|409|408.5|2128
1722324690000|2024-07-30 07:31:30||408.8||408.7||408.8||408.7|22
1722324710000|2024-07-30 07:31:50|||||||||120
1722324720000|2024-07-30 07:32:00|409.5||409.5||409.5||409.5||0
1722324730000|2024-07-30 07:32:10||408.8||408.8||408.8||408.8|0
1722324740000|2024-07-30 07:32:20|409.6|409.2|409.3|408.5|409.6|409.2|409.3|408.5|2062
1722324760000|2024-07-30 07:32:40|408.4|407.9|408.5|407.9|408.5|407.9|408.4|407.9|459
1722324780000|2024-07-30 07:33:00|||||||||1215
1722324840000|2024-07-30 07:34:00|408.4||408.4||408.4||408.4||0
1722324850000|2024-07-30 07:34:10|408.3|408.1|408.6|408.1|408.6|408.1|408.3|408.1|1244
1722324880000|2024-07-30 07:34:40|||||||||263
1722324890000|2024-07-30 07:34:50||408||408||408.1||408|1226
1722324920000|2024-07-30 07:35:20|||||||||312
1722324930000|2024-07-30 07:35:30||407.9||407.9||407.9||407.9|0
1722324940000|2024-07-30 07:35:40||408||408||408||408|1094
1722324950000|2024-07-30 07:35:50|408.2|407.9|408.2|407|408.2|407.9|408.2|407|913
1722324960000|2024-07-30 07:36:00|408.1||408.1||408.1||408.1||0
1722324970000|2024-07-30 07:36:10|||||||||729
1722324980000|2024-07-30 07:36:20|408|406.6|407.4|406.6|408|406.6|407.4|406.6|260
1722324990000|2024-07-30 07:36:30|406.8|405.7|406.8|405.7|406.8|405.7|406.8|405.7|3777
1722325000000|2024-07-30 07:36:40|406.9|405.3|406.3|405.3|406.9|405.3|406.3|405.3|307
1722325030000|2024-07-30 07:37:10|||||||||1826
1722325050000|2024-07-30 07:37:30|||||||||8969
1722325070000|2024-07-30 07:37:50|407.4|406.5|407.4|406.7|407.4|406.7|407.4|406.5|318
1722325090000|2024-07-30 07:38:10|407.9|407|407.9|407|407.9|407|407.9|407|984
1722325100000|2024-07-30 07:38:20|408|407.1|408|407.1|408|407.1|408|407.1|1500
1722325110000|2024-07-30 07:38:30||407||407||407||407|0
1722325120000|2024-07-30 07:38:40|||||||||6662
1722325130000|2024-07-30 07:38:50|||||||||60
1722325140000|2024-07-30 07:39:00||407.1||407.1||407.1||407.1|1156
1722325150000|2024-07-30 07:39:10|407.9|407.2|408|407.6|408|407.6|407.9|407.2|661
1722325160000|2024-07-30 07:39:20|407.9|407.1|408|407.2|408|407.2|407.9|407.1|7387
1722325170000|2024-07-30 07:39:30|||||||||485
1722325240000|2024-07-30 07:40:40|||||||||500
1722325260000|2024-07-30 07:41:00|||||||||2607
1722325270000|2024-07-30 07:41:10|407.5|407.3|407.4|406.6|407.5|407.3|407.4|406.6|2685
1722325280000|2024-07-30 07:41:20|||||||||1
1722325290000|2024-07-30 07:41:30|407.3||407||407.3||407||42
1722325300000|2024-07-30 07:41:40|406.6|406.1|406.6|406.1|406.6|406.1|406.6|406.1|240
1722325310000|2024-07-30 07:41:50|406.8||406.8||406.8||406.8||3165
1722325320000|2024-07-30 07:42:00|407.1|406.3|407.5|406.8|407.5|407|407.1|406.3|951
1722325330000|2024-07-30 07:42:10||406.6||406.6||406.6||406.6|2099
1722325340000|2024-07-30 07:42:20||407||407||407||407|19
1722325360000|2024-07-30 07:42:40|||||||||4
1722325380000|2024-07-30 07:43:00|407.3|406.7|407.3|406.7|407.3|406.7|407.3|406.7|1938
1722325390000|2024-07-30 07:43:10|||||||||578
1722325400000|2024-07-30 07:43:20|||||||||291
1722325410000|2024-07-30 07:43:30|407.5||407.5||407.5||407.5||0
1722325420000|2024-07-30 07:43:40|407||407||407||407||0
1722325450000|2024-07-30 07:44:10|406.9|406.2|406.9|406.2|406.9|406.2|406.9|406.2|242
1722325460000|2024-07-30 07:44:20|||||||||731
1722325470000|2024-07-30 07:44:30|407|406.4|407|406.4|407|406.4|407|406.4|962
1722325480000|2024-07-30 07:44:40|406.9|406.3|406.1|405.7|406.9|406.3|405.9|405.7|4034
1722325490000|2024-07-30 07:44:50|||||||||2009
1722325510000|2024-07-30 07:45:10|406.5|405.4|406.1|405.7|406.5|405.7|406.1|405.4|5802
1722325520000|2024-07-30 07:45:20|406.5|405.8|406.8|406.7|406.8|406.7|406.5|405.8|3667
1722325530000|2024-07-30 07:45:30|407.5||407||407.5||407||178
1722325540000|2024-07-30 07:45:40|407.7|406.8|407|406.7|407.7|407|407|406.7|1196
1722325560000|2024-07-30 07:46:00|||||||||3843
1722325580000|2024-07-30 07:46:20|||||||||9291
1722325590000|2024-07-30 07:46:30|||||||||250
1722325600000|2024-07-30 07:46:40|406.9|406.4|406.9|406.4|406.9|406.4|406.9|406.4|5065
1722325610000|2024-07-30 07:46:50|406.7|406.3|406.7|406.3|406.7|406.3|406.7|406.3|473
1722325620000|2024-07-30 07:47:00|406.6||406.6||406.6||406.6||0
1722325650000|2024-07-30 07:47:30|||||||||100
1722325670000|2024-07-30 07:47:50|406.4|405.8|406.4|405.8|406.4|405.8|406.4|405.8|1820
1722325680000|2024-07-30 07:48:00|406.3|405.7|406|405.7|406.3|405.7|406|405.7|729
1722325710000|2024-07-30 07:48:30|||||||||487
1722325720000|2024-07-30 07:48:40|405.9|405.4|405.9|405.4|405.9|405.4|405.9|405.4|93
1722325730000|2024-07-30 07:48:50||405.5||405.5||405.5||405.5|1821
1722325750000|2024-07-30 07:49:10||405.4||405.4||405.4||405.4|113
1722325760000|2024-07-30 07:49:20|||||||||120
1722325770000|2024-07-30 07:49:30|||||||||576
1722325780000|2024-07-30 07:49:40|406||406||406||406||0
1722325790000|2024-07-30 07:49:50|||||||||2
1722325800000|2024-07-30 07:50:00|||||||||1234
1722325820000|2024-07-30 07:50:20|||||||||1346
1722325840000|2024-07-30 07:50:40|406.3|405.5|407|406.6|407|406.6|406.3|405.5|3868
1722325850000|2024-07-30 07:50:50||406.8||406.8||406.8||406.8|579
1722325860000|2024-07-30 07:51:00||406.9||406.9||406.9||406.9|4799
1722325870000|2024-07-30 07:51:10|407.5||407||407.5||407||5833
1722325880000|2024-07-30 07:51:20|406.7|406.4|406.7|406.4|406.7|406.4|406.7|406.4|312
1722325890000|2024-07-30 07:51:30|||||||||1500
1722325910000|2024-07-30 07:51:50|406.6|406.1|406.5|406.1|406.6|406.1|406.5|406.1|355
1722325920000|2024-07-30 07:52:00|||||||||5
1722325930000|2024-07-30 07:52:10|||||||||633
1722325950000|2024-07-30 07:52:30|||||||||90
1722325970000|2024-07-30 07:52:50|||||||||4513
1722326020000|2024-07-30 07:53:40|||||||||1000
1722326030000|2024-07-30 07:53:50|||||||||2000
1722326040000|2024-07-30 07:54:00|||||||||322
1722326050000|2024-07-30 07:54:10|||||||||50
1722326060000|2024-07-30 07:54:20|406.4||406.4||406.4||406.4||0
1722326070000|2024-07-30 07:54:30|406.2|406.2|406.3|405.9|406.3|406.2|406.2|405.9|1490
1722326110000|2024-07-30 07:55:10|||||||||487
1722326120000|2024-07-30 07:55:20|406.2|406.2|406.2|405.8|406.2|406.2|406.2|405.8|813
1722326130000|2024-07-30 07:55:30|406.3|405.9|406.3|405.8|406.3|405.9|406.3|405.8|525
1722326140000|2024-07-30 07:55:40|406.2||406.3||406.3||406.2||1049
1722326150000|2024-07-30 07:55:50|406.5|406.3|406.5|406.3|406.5|406.3|406.5|406.3|5407
1722326160000|2024-07-30 07:56:00|406.6|406.6|406.9|406.6|406.9|406.6|406.6|406.6|1043
1722326170000|2024-07-30 07:56:10|407.1|406.8|407.1|406.8|407.1|406.8|407.1|406.8|2068
1722326180000|2024-07-30 07:56:20|407.6||407.6||407.6||407.6||2929
1722326200000|2024-07-30 07:56:40||406.9||406.9||406.9||406.9|2
1722326210000|2024-07-30 07:56:50|||||||||677
1722326240000|2024-07-30 07:57:20|||||||||1
1722326250000|2024-07-30 07:57:30|407.5||407.5||407.5||407.4||0
1722326260000|2024-07-30 07:57:40|407.4|407|407.4|406.9|407.4|407|407.4|406.9|438
1722326270000|2024-07-30 07:57:50|||||||||2502
1722326290000|2024-07-30 07:58:10|407.3|406.6|407.2|406.6|407.3|406.6|407.2|406.6|523
1722326300000|2024-07-30 07:58:20|||||||||482
1722326310000|2024-07-30 07:58:30|||||||||2
1722326340000|2024-07-30 07:59:00|407.1||407.1||407.1||407.1||2
1722326370000|2024-07-30 07:59:30|||||||||11
1722326380000|2024-07-30 07:59:40||406.7||406.7||406.7||406.7|47
1722326390000|2024-07-30 07:59:50|407|406.6|407.3|406.8|407.3|406.9|407|406.6|4635
1722326400000|2024-07-30 08:00:00||406.9||406.9||406.9||406.9|4
1722326410000|2024-07-30 08:00:10|||||||||1165
1722326420000|2024-07-30 08:00:20|||||||||366
1722326430000|2024-07-30 08:00:30|408|407.5|408|407.5|408|407.5|408|407.4|909
1722326440000|2024-07-30 08:00:40||407.4||407.4||407.4||407.4|649
1722326450000|2024-07-30 08:00:50|||||||||272
1722326460000|2024-07-30 08:01:00|||||||||9
1722326490000|2024-07-30 08:01:30||407.5||407.5||407.5||407.5|8
1722326500000|2024-07-30 08:01:40|||||||||460
1722326510000|2024-07-30 08:01:50|||||||||1503
1722326520000|2024-07-30 08:02:00||407.4||407.4||407.4||407.4|327
1722326530000|2024-07-30 08:02:10|||||||||439
1722326540000|2024-07-30 08:02:20||407.5||407.4||407.5||407.4|0
1722326580000|2024-07-30 08:03:00||407.5||407.4||407.5||407.4|2
1722326590000|2024-07-30 08:03:10||407.9||407.6||407.9||407.6|834
1722326600000|2024-07-30 08:03:20|||||||||1357
1722326610000|2024-07-30 08:03:30||407.7||407.7||407.7||407.7|1732
1722326620000|2024-07-30 08:03:40||407.8||407.8||407.8||407.8|81
1722326630000|2024-07-30 08:03:50|||||||||617
1722326640000|2024-07-30 08:04:00|||||||||1000
1722326650000|2024-07-30 08:04:10||407.9||407.9||407.9||407.9|5807
1722326660000|2024-07-30 08:04:20|408.1|407.8|408.1|408|408.1|408|408.1|407.8|1243
1722326670000|2024-07-30 08:04:30|408.4|408.1|408.4|408|408.4|408.1|408.4|408|990
1722326680000|2024-07-30 08:04:40||407.7||407.7||407.7||407.7|7409
1722326690000|2024-07-30 08:04:50|||||||||1
1722326700000|2024-07-30 08:05:00|||||||||1879
1722326720000|2024-07-30 08:05:20|||||||||1460
1722326750000|2024-07-30 08:05:50|408.3||408.3||408.3||408.3||502
1722326760000|2024-07-30 08:06:00|409.6|407.9|409.6|408.6|409.6|408.6|409.6|407.9|413
1722326780000|2024-07-30 08:06:20|409.5|408.7|409.5|408.7|409.5|408.7|409.5|408.7|1005
1722326790000|2024-07-30 08:06:30|409.4|408.9|409.4|408.9|409.4|408.9|409.4|408.9|2002
1722326800000|2024-07-30 08:06:40|409.5||409.6||409.6||409.5||0
1722326820000|2024-07-30 08:07:00|||||||||50
1722326830000|2024-07-30 08:07:10|409.5|409|409.2|408.5|409.5|409|409.2|408.5|1583
1722326840000|2024-07-30 08:07:20|408.9|408.4|408.8|407.8|408.9|408.4|408.8|407.8|1550
1722326850000|2024-07-30 08:07:30|||||||||10
1722326860000|2024-07-30 08:07:40|408.7|407.4|408.3|407.4|408.7|407.4|408.3|407.4|1618
1722326870000|2024-07-30 08:07:50||407.2||407.1||407.2||407.1|0
1722326880000|2024-07-30 08:08:00||407||407||407||407|463
1722326890000|2024-07-30 08:08:10|407.1|407.1|407.1|406.6|407.1|407.1|407.1|406.6|38
1722326900000|2024-07-30 08:08:20||407||406.6||407||406.6|75
1722326920000|2024-07-30 08:08:40|||||||||866
1722326940000|2024-07-30 08:09:00|406.8|406|406.8|406.1|406.8|406.1|406.8|406|5690
1722326950000|2024-07-30 08:09:10|||||||||377
1722326970000|2024-07-30 08:09:30|||||||||8
1722326980000|2024-07-30 08:09:40|||||||||245
1722327000000|2024-07-30 08:10:00|406.7|405.5|406.3|405.5|406.7|405.5|406.3|405.5|845
1722327010000|2024-07-30 08:10:10|406.4|405.6|406.3|405.5|406.4|405.6|406.3|405.5|94
1722327020000|2024-07-30 08:10:20|406.6|405.8|406.6|406|406.6|406|406.6|405.7|692
1722327030000|2024-07-30 08:10:30|||||||||2
1722327040000|2024-07-30 08:10:40|407|406.3|407|406.3|407|406.3|407|406.3|2617
1722327060000|2024-07-30 08:11:00|406.9|406.2|406.8|406.1|406.9|406.2|406.7|406.1|500
1722327070000|2024-07-30 08:11:10||406||406||406||406|0
1722327080000|2024-07-30 08:11:20|||||||||294
1722327100000|2024-07-30 08:11:40|||||||||320
1722327130000|2024-07-30 08:12:10|||||||||491
1722327140000|2024-07-30 08:12:20|||||||||4
1722327270000|2024-07-30 08:14:30|406.9|406.2|406.9|406.2|406.9|406.2|406.9|406.2|1680
1722327290000|2024-07-30 08:14:50|406.3|405.4|406.3|405.3|406.3|405.4|406.3|405.3|271
1722327320000|2024-07-30 08:15:20|406.4|405.4|407|405.9|407|405.9|406.4|405.4|248
1722327410000|2024-07-30 08:16:50||406||406||406||406|0
1722327470000|2024-07-30 08:17:50|406.9||406.9||406.9||406.9||0
1722327520000|2024-07-30 08:18:40|407||407||407||407||0
1722327530000|2024-07-30 08:18:50||406.1||406.1||406.1||406.1|0
1722327550000|2024-07-30 08:19:10|406.9|406|406.9|406|406.9|406|406.9|406|0
1722327600000|2024-07-30 08:20:00||406.1||406||406.1||406|0
1722327610000|2024-07-30 08:20:10|406.8||406.8||406.8||406.8||0
1722327620000|2024-07-30 08:20:20||406.4||406.4||406.4||406.4|0
1722327650000|2024-07-30 08:20:50|407||407||407||407||0
1722327680000|2024-07-30 08:21:20|406.7|406.2|407|406.4|407|406.4|406.7|406.1|296
1722327690000|2024-07-30 08:21:30|407.2|406.5|407.2|406.4|407.2|406.9|407.2|406.4|622
1722327700000|2024-07-30 08:21:40||406.5||406.4||406.5||406.4|0
1722327750000|2024-07-30 08:22:30|407.1||407.1||407.1||407.1||0
1722327760000|2024-07-30 08:22:40|406.8|406.1|406.8|406.1|406.8|406.1|406.8|406.1|344
1722327790000|2024-07-30 08:23:10|406.7||406.7||406.7||406.7||0
1722327850000|2024-07-30 08:24:10|406.6||406.6||406.6||406.6||0
1722327880000|2024-07-30 08:24:40||406.2||406.1||406.2||406.1|0
1722327930000|2024-07-30 08:25:30||406.2||406.2||406.2||406.2|0
1722327950000|2024-07-30 08:25:50|406.3|406|406.6|406.1|406.6|406.1|406.3|405.9|974
1722327960000|2024-07-30 08:26:00|406.8|406|407|406.4|407|406.4|406.8|406|178
1722327970000|2024-07-30 08:26:10|407.4|406.8|407.4|406.7|407.4|406.8|407.4|406.7|208
1722328060000|2024-07-30 08:27:40|407.3|406.6|407.1|406.6|407.3|406.6|407.1|406.6|0
1722328070000|2024-07-30 08:27:50||406.5||406.5||406.5||406.5|0
1722328080000|2024-07-30 08:28:00|407|406.5|406.9|406.5|407.1|406.5|406.9|406.5|482
1722328100000|2024-07-30 08:28:20|||||||||1342
1722328110000|2024-07-30 08:28:30|||||||||1140
1722328130000|2024-07-30 08:28:50|||||||||61
1722328150000|2024-07-30 08:29:10|||||||||74
1722328170000|2024-07-30 08:29:30|||||||||617
1722328190000|2024-07-30 08:29:50|||||||||747
1722328200000|2024-07-30 08:30:00|406.5|406.1|406.5|406.1|406.5|406.1|406.5|406.1|414
1722328210000|2024-07-30 08:30:10|406.4|405.6|406.2|405.6|406.4|405.6|406.2|405.6|416
1722328230000|2024-07-30 08:30:30|406.3|405.8|406.3|405.8|406.4|405.8|406.2|405.8|312
1722328240000|2024-07-30 08:30:40|406.6|405.9|406.6|405.9|406.6|406|406.6|405.9|0
1722328260000|2024-07-30 08:31:00|406.7|406|406.7|406.2|406.7|406.2|406.7|406|312
1722328270000|2024-07-30 08:31:10||406.1||406.1||406.1||406.1|2445
1722328280000|2024-07-30 08:31:20||406||406||406||406|1250
1722328290000|2024-07-30 08:31:30|||||||||25
1722328320000|2024-07-30 08:32:00|406.8|406.1|406.8|406.3|406.8|406.3|406.8|406.1|838
1722328330000|2024-07-30 08:32:10||406.2||406.2||406.2||406.2|0
1722328350000|2024-07-30 08:32:30||406.3||406.2||406.3||406.2|42
1722328360000|2024-07-30 08:32:40|||||||||4000
1722328370000|2024-07-30 08:32:50|||||||||2000
1722328380000|2024-07-30 08:33:00|||||||||2445
1722328410000|2024-07-30 08:33:30|406.7||406.7||406.7||406.7||153
1722328420000|2024-07-30 08:33:40|406.8||406.8||406.8||406.8||56
1722328430000|2024-07-30 08:33:50|407.2|406.3|406.8|406.4|407.2|406.8|406.7|406.3|1459
1722328440000|2024-07-30 08:34:00|||||||||286
1722328450000|2024-07-30 08:34:10|406.9|406.5|408|407.1|408|407.1|406.9|406.5|1144
1722328460000|2024-07-30 08:34:20|407.9|407|407.9|407|407.9|407|407.9|407|117
1722328480000|2024-07-30 08:34:40|407.3|406.7|407.2|406.7|407.3|406.7|407.2|406.7|1035
1722328490000|2024-07-30 08:34:50|||||||||6324
1722328520000|2024-07-30 08:35:20|407|406.5|407|406.5|407|406.5|407|406.5|4228
1722328530000|2024-07-30 08:35:30||406.7||406.8||406.8||406.7|3547
1722328540000|2024-07-30 08:35:40|407.1|406.9|407.3|407|407.3|407|407.1|406.9|1818
1722328550000|2024-07-30 08:35:50|407.5|407.1|407.5|407.1|407.5|407.1|407.5|407.1|247
1722328560000|2024-07-30 08:36:00|408.2|407.2|407.6|407|408.5|408|407.5|407|4310
1722328570000|2024-07-30 08:36:10|407.5|407.1|407.7|407.3|407.7|407.3|407.5|407|1028
1722328580000|2024-07-30 08:36:20|408.1|407.4|408.1|407.3|408.1|407.4|408.1|407.3|228
1722328620000|2024-07-30 08:37:00|||||||||606
1722328640000|2024-07-30 08:37:20|||||||||485
1722328660000|2024-07-30 08:37:40|||||||||912
1722328670000|2024-07-30 08:37:50|408||408||408||408||39
1722328680000|2024-07-30 08:38:00|||||||||24
1722328690000|2024-07-30 08:38:10|||||||||2464
1722328700000|2024-07-30 08:38:20|||||||||947
1722328710000|2024-07-30 08:38:30|||||||||462
1722328740000|2024-07-30 08:39:00|||||||||1949
1722328750000|2024-07-30 08:39:10|||||||||609
1722328760000|2024-07-30 08:39:20|407.4|407|407.1|406.6|407.4|407|407.1|406.6|1107
1722328770000|2024-07-30 08:39:30|406.8|406.7|406.9|406.4|407|406.7|406.8|406.4|1258
1722328790000|2024-07-30 08:39:50|407|406.8|407|406.5|407|406.8|407|406.4|1731
1722328810000|2024-07-30 08:40:10|407.1|406.8|407.1|406.8|407.1|406.8|407.1|406.8|999
1722328820000|2024-07-30 08:40:20|407.2|406.9|407.2|406.6|407.2|406.9|407.1|406.5|2292
1722328830000|2024-07-30 08:40:30|407.1|407.1|407.2|406.7|407.2|407.1|407.1|406.6|2230
1722328840000|2024-07-30 08:40:40||406.6||406.6||406.6||406.6|0
1722328850000|2024-07-30 08:40:50|407.1|406.4|407.2|406.5|407.2|406.5|407.1|406.4|876
1722328860000|2024-07-30 08:41:00||406.4||406.4||406.6||406.4|876
1722328870000|2024-07-30 08:41:10||406.5||406.4||406.5||406.4|753
1722328880000|2024-07-30 08:41:20||406.5||406.5||406.5||406.5|0
1722328890000|2024-07-30 08:41:30|407.1|406.4|407.1|406.4|407.1|406.4|407.1|406.4|0
1722328900000|2024-07-30 08:41:40||406.5||406.5||406.9||406.5|289
1722328910000|2024-07-30 08:41:50|406.8|406|406.8|405.8|406.8|406|406.8|405.8|106
1722328920000|2024-07-30 08:42:00||405.7||405.7||405.7||405.7|0
1722328930000|2024-07-30 08:42:10|406.7|405.5|406.7|405.5|406.7|405.5|406.7|405.5|876
1722328940000|2024-07-30 08:42:20|||||||||4450
1722328950000|2024-07-30 08:42:30|||||||||1000
1722328960000|2024-07-30 08:42:40|406.6|405.4|406.6|405.4|406.6|405.4|406.6|405.4|100
1722328970000|2024-07-30 08:42:50|||||||||750
1722328980000|2024-07-30 08:43:00|406.5|405.5|406.5|405.5|406.5|405.5|406.5|405.5|352
1722328990000|2024-07-30 08:43:10|||||||||484
1722329030000|2024-07-30 08:43:50|||||||||264
1722329060000|2024-07-30 08:44:20|406.4|405.6|406.4|405.6|406.4|405.6|406.4|405.6|0
1722329100000|2024-07-30 08:45:00|||||||||250
1722329110000|2024-07-30 08:45:10|||||||||400
1722329140000|2024-07-30 08:45:40|406.3|405.5|406.3|405.5|406.3|405.5|406.1|405.5|1121
1722329150000|2024-07-30 08:45:50|||||||||488
1722329160000|2024-07-30 08:46:00|||||||||7343
1722329190000|2024-07-30 08:46:30|||||||||1957
1722329250000|2024-07-30 08:47:30|406.2|405.6|406|405.6|406.2|405.6|406|405.6|816
1722329260000|2024-07-30 08:47:40|405.9|405.5|405.9|405.5|405.9|405.5|405.8|405.5|8
1722329270000|2024-07-30 08:47:50|||||||||738
1722329290000|2024-07-30 08:48:10|||||||||898
1722329310000|2024-07-30 08:48:30|||||||||4940
1722329320000|2024-07-30 08:48:40|||||||||312
1722329330000|2024-07-30 08:48:50|||||||||2674
1722329340000|2024-07-30 08:49:00|||||||||719
1722329350000|2024-07-30 08:49:10|||||||||514
1722329360000|2024-07-30 08:49:20|406.1|405.7|406.3|405.8|406.3|405.8|406.1|405.7|6071
1722329370000|2024-07-30 08:49:30||405.7||405.7||405.7||405.7|0
1722329380000|2024-07-30 08:49:40|406.2||406.2||406.2||406.2||578
1722329390000|2024-07-30 08:49:50|406.3||406.3||406.3||406.3||0
1722329400000|2024-07-30 08:50:00|||||||||455
1722329410000|2024-07-30 08:50:10||405.5||405.5||405.5||405.5|0
1722329470000|2024-07-30 08:51:10|||||||||1140
1722329540000|2024-07-30 08:52:20|||||||||658
1722329550000|2024-07-30 08:52:30|407|406.2|408|406.8|408|406.8|407|406.2|988
1722329600000|2024-07-30 08:53:20|||||||||1500
1722329610000|2024-07-30 08:53:30|||||||||1500
1722329620000|2024-07-30 08:53:40|||||||||130
1722329650000|2024-07-30 08:54:10||406.9||407.1||407.1||406.9|0
1722329680000|2024-07-30 08:54:40|||||||||251
1722329720000|2024-07-30 08:55:20|||||||||65
1722329750000|2024-07-30 08:55:50|407.9|407|407.9|407|407.9|407|407.9|407|1
1722329760000|2024-07-30 08:56:00|||||||||33
1722329790000|2024-07-30 08:56:30|407.8|407.1|407.8|407.1|407.8|407.1|407.8|407.1|82
1722329800000|2024-07-30 08:56:40|||||||||1635
1722329810000|2024-07-30 08:56:50|407.7|407|407.7|407|407.7|407|407.7|407|180
1722329820000|2024-07-30 08:57:00|407.1|406.8|407.4|406.8|407.5|406.8|407.1|406.8|589
1722329830000|2024-07-30 08:57:10|407.5||407.5||407.5||407.5||1627
1722329870000|2024-07-30 08:57:50|||||||||17
1722329880000|2024-07-30 08:58:00|||||||||101604
1722329900000|2024-07-30 08:58:20|||||||||4376
1722329910000|2024-07-30 08:58:30|||||||||205153
1722329920000|2024-07-30 08:58:40||406.9||406.9||406.9||406.9|0
1722329930000|2024-07-30 08:58:50|||||||||406224
1722329950000|2024-07-30 08:59:10|407.4||407.4||407.4||407.4||203153
1722329960000|2024-07-30 08:59:20|||||||||101556
1722329980000|2024-07-30 08:59:40|||||||||152334
1722329990000|2024-07-30 08:59:50|||||||||20310
1722330000000|2024-07-30 09:00:00|||||||||101856
1722330060000|2024-07-30 09:01:00|407.1|406.4|407.1|406.4|407.1|406.4|407.1|406.4|203668
1722330070000|2024-07-30 09:01:10|407.2|406.5|407.2|406.5|407.2|406.5|407.2|406.5|0
1722330080000|2024-07-30 09:01:20|||||||||2
1722330130000|2024-07-30 09:02:10|||||||||101557
1722330150000|2024-07-30 09:02:30|||||||||129
1722330160000|2024-07-30 09:02:40|407.1|406.4|406.9|406.4|407.1|406.4|406.8|406.4|1247
1722330180000|2024-07-30 09:03:00|||||||||16
1722330210000|2024-07-30 09:03:30|||||||||3
1722330240000|2024-07-30 09:04:00|||||||||222
1722330320000|2024-07-30 09:05:20|406.8|406.5|406.6|406.2|406.8|406.5|406.6|406.2|19
1722330330000|2024-07-30 09:05:30|406.5|405.5|406.4|405.8|406.5|405.8|406.2|405.5|745
1722330360000|2024-07-30 09:06:00|||||||||320
1722330370000|2024-07-30 09:06:10|406.8|406.2|406.8|406.2|406.8|406.2|406.8|406.2|621
1722330390000|2024-07-30 09:06:30|407.2|406.3|407.1|406.7|407.2|406.7|407.1|406.3|1205
1722330400000|2024-07-30 09:06:40|407|406.6|407|406.6|407|406.6|407|406.6|0
1722330430000|2024-07-30 09:07:10|||||||||614
1722330440000|2024-07-30 09:07:20|||||||||918
1722330450000|2024-07-30 09:07:30||406.7||406.7||406.7||406.7|0
1722330460000|2024-07-30 09:07:40|407.1|406.8|407.1|406.7|407.1|406.9|407.1|406.7|1518
1722330490000|2024-07-30 09:08:10|||||||||2
1722330500000|2024-07-30 09:08:20|||||||||1476
1722330510000|2024-07-30 09:08:30|407.2|406.8|407.2|406.7|407.2|406.8|407.2|406.7|55
1722330570000|2024-07-30 09:09:30|||||||||418
1722330590000|2024-07-30 09:09:50|407.1||407.1||407.1||407.1||0
1722330600000|2024-07-30 09:10:00|407.2||407.1||407.2||407.1||300
1722330610000|2024-07-30 09:10:10|407.2||407.2||407.2||407.2||1464
1722330640000|2024-07-30 09:10:40|||||||||320
1722330700000|2024-07-30 09:11:40||407.1||406.7||407.1||406.7|712
1722330710000|2024-07-30 09:11:50|||||||||241
1722330720000|2024-07-30 09:12:00|407.1||407.1||407.1||407.1||0
1722330730000|2024-07-30 09:12:10|406.6|405.9|406.6|406.3|406.7|406.3|406.6|405.9|1581
1722330740000|2024-07-30 09:12:20|||||||||320
1722330750000|2024-07-30 09:12:30|406.9||406.9||406.9||406.9||439
1722330790000|2024-07-30 09:13:10|406.7|406.2|406.9|406.2|406.9|406.2|406.7|406.2|1776
1722330810000|2024-07-30 09:13:30|||||||||1220
1722330820000|2024-07-30 09:13:40|||||||||43
1722330840000|2024-07-30 09:14:00|||||||||66
1722330850000|2024-07-30 09:14:10|||||||||100
1722330880000|2024-07-30 09:14:40|||||||||1200
1722330890000|2024-07-30 09:14:50|||||||||98
1722330920000|2024-07-30 09:15:20|406.8||406.8||406.8||406.8||799
1722330940000|2024-07-30 09:15:40|406.9||406.9||406.9||406.9||0
1722330950000|2024-07-30 09:15:50|||||||||3
1722330990000|2024-07-30 09:16:30|||||||||11
1722331120000|2024-07-30 09:18:40|406.8||406.9||406.9||406.8||1726
1722331150000|2024-07-30 09:19:10||406.3||406.2||406.3||406.2|0
1722331180000|2024-07-30 09:19:40|407|406.5|407|406.5|407|406.5|407|406.5|804
1722331190000|2024-07-30 09:19:50|406.8|406.4|407|406.4|407|406.4|406.8|406.4|416
1722331200000|2024-07-30 09:20:00|||||||||322
1722331220000|2024-07-30 09:20:20|||||||||2555
1722331250000|2024-07-30 09:20:50|408.2|407.1|408.2|407.4|408.2|407.4|408.2|407.1|1858
1722331280000|2024-07-30 09:21:20|||||||||1959
1722331290000|2024-07-30 09:21:30||407.5||407.5||407.5||407.5|197
1722331310000|2024-07-30 09:21:50||407.6||407.6||407.6||407.6|0
1722331320000|2024-07-30 09:22:00||407.5||407.5||407.5||407.5|996
1722331360000|2024-07-30 09:22:40|407.8|407.2|407.8|407.2|407.8|407.2|407.8|407.2|104
1722331370000|2024-07-30 09:22:50|407.7||407.7||407.7||407.7||42
1722331420000|2024-07-30 09:23:40|407.6|406.8|407.3|406.9|407.6|406.9|407.3|406.8|364
1722331440000|2024-07-30 09:24:00|407.2||407.2||407.2||407.2||273
1722331480000|2024-07-30 09:24:40|||||||||1000
1722331490000|2024-07-30 09:24:50|407|406.6|407|406.6|407|406.6|407|406.6|689
1722331510000|2024-07-30 09:25:10|||||||||418
1722331520000|2024-07-30 09:25:20|||||||||124
1722331530000|2024-07-30 09:25:30|||||||||2444
1722331540000|2024-07-30 09:25:40|||||||||48
1722331570000|2024-07-30 09:26:10|||||||||24
1722331600000|2024-07-30 09:26:40|||||||||252
1722331610000|2024-07-30 09:26:50||406.8||406.8||406.8||406.8|963
1722331620000|2024-07-30 09:27:00|407.2||407.2||407.2||407.2||420
1722331640000|2024-07-30 09:27:20|||||||||1382
1722331730000|2024-07-30 09:28:50|407|406.6|407|406.5|407|406.6|406.9|406.5|874
1722331750000|2024-07-30 09:29:10|||||||||3
1722331780000|2024-07-30 09:29:40|406.9||407||407||406.9||245
1722331880000|2024-07-30 09:31:20|406.6|406.3|406.7|406.3|406.7|406.3|406.6|406.3|120
1722331910000|2024-07-30 09:31:50|406.6|405.7|406.2|405.6|406.6|405.7|406.2|405.6|933
1722331920000|2024-07-30 09:32:00|||||||||1147
1722331940000|2024-07-30 09:32:20|||||||||1223
1722331950000|2024-07-30 09:32:30|||||||||87
1722331960000|2024-07-30 09:32:40|406.1||406.1||406.1||406.1||1009
1722331990000|2024-07-30 09:33:10|||||||||3264
1722332020000|2024-07-30 09:33:40||405.9||405.6||405.9||405.6|957
1722332030000|2024-07-30 09:33:50|406.2|405.9|406.2|406|406.2|406|406.2|405.9|337
1722332040000|2024-07-30 09:34:00|406.4|406.1|406.4|406.1|406.4|406.2|406.3|406|669
1722332050000|2024-07-30 09:34:10||406.2||406.3||406.3||406.2|342
1722332060000|2024-07-30 09:34:20|406.7|406.4|407|406.3|407|406.4|406.7|406.3|1052
1722332080000|2024-07-30 09:34:40|406.9||406.9||406.9||406.9||2484
1722332160000|2024-07-30 09:36:00|||||||||2000
1722332250000|2024-07-30 09:37:30|||||||||48
1722332330000|2024-07-30 09:38:50|||||||||640
1722332340000|2024-07-30 09:39:00|||||||||203112
1722332360000|2024-07-30 09:39:20|407|406.4|406.7|406.3|407|406.7|406.7|406.3|822
1722332370000|2024-07-30 09:39:30||406.5||406.3||406.5||406.3|765
1722332380000|2024-07-30 09:39:40|||||||||100
1722332390000|2024-07-30 09:39:50|||||||||250
1722332420000|2024-07-30 09:40:20|||||||||239
1722332440000|2024-07-30 09:40:40|406.9|406.4|406.9|406.4|406.9|406.4|406.9|406.4|1576
1722332450000|2024-07-30 09:40:50|407|406.6|407|406.6|407|406.6|407|406.6|253
1722332490000|2024-07-30 09:41:30|407.3|406.9|407.3|406.9|407.3|406.9|407.3|406.9|481
1722332500000|2024-07-30 09:41:40|407.7|407|407.9|407|408|407|407.7|407|373
1722332510000|2024-07-30 09:41:50|407.8||407.7||407.8||407.7||466
1722332520000|2024-07-30 09:42:00|407.8|406.7|407.1|406.7|407.8|406.7|407.1|406.7|328
1722332540000|2024-07-30 09:42:20|||||||||9
1722332550000|2024-07-30 09:42:30|407|406.5|407|406.5|407|406.5|407|406.5|379
1722332580000|2024-07-30 09:43:00|||||||||886
1722332640000|2024-07-30 09:44:00|406.4|405.6|406.3|406|406.4|406|406.2|405.6|1706
1722332650000|2024-07-30 09:44:10||406.1||406.1||406.1||406.1|0
1722332660000|2024-07-30 09:44:20|406.1|405.7|406.1|405.9|406.1|405.9|406.1|405.6|391
1722332680000|2024-07-30 09:44:40||406||405.9||406||405.6|455
1722332690000|2024-07-30 09:44:50|406|405.6|406|405.6|406|405.6|406|405.6|2558
1722332700000|2024-07-30 09:45:00||405.8||405.8||405.8||405.8|0
1722332710000|2024-07-30 09:45:10|405.9|405.6|405.9|405.6|405.9|405.6|405.9|405.6|761
1722332720000|2024-07-30 09:45:20||405.8||405.8||405.8||405.6|1932
1722332730000|2024-07-30 09:45:30|405.8|405.6|405.9|405.6|405.9|405.7|405.8|405.5|1063
1722332740000|2024-07-30 09:45:40||405.7||405.7||405.7||405.7|0
1722332750000|2024-07-30 09:45:50||405.8||405.7||405.8||405.5|342
1722332760000|2024-07-30 09:46:00|406.2|405.8|406.5|406.1|406.5|406.1|406.2|405.8|2368
1722332770000|2024-07-30 09:46:10|406.7|406.2|406.7|406.3|406.7|406.3|406.7|406.2|630
1722332790000|2024-07-30 09:46:30|||||||||2341
1722332850000|2024-07-30 09:47:30|||||||||1000
1722332860000|2024-07-30 09:47:40|||||||||878
1722332870000|2024-07-30 09:47:50|||||||||1220
1722332880000|2024-07-30 09:48:00|||||||||724
1722332900000|2024-07-30 09:48:20|406.8|406.4|406.6|406.4|406.8|406.4|406.6|406.4|956
1722332910000|2024-07-30 09:48:30|406.8||406.8||406.8||406.8||0
1722332920000|2024-07-30 09:48:40|406.7|406.7|406.6|406.3|406.7|406.7|406.4|406.1|242
1722332930000|2024-07-30 09:48:50|406.7||406.7||406.7||406.7||1000
1722332940000|2024-07-30 09:49:00|406.8||406.8||406.8||406.8||2473
1722332970000|2024-07-30 09:49:30|406.9|406.4|407.5|406.8|407.5|406.8|406.9|406.4|588
1722332980000|2024-07-30 09:49:40|406.4|406.1|406.5|406.3|406.5|406.3|406.4|406.1|1694
1722332990000|2024-07-30 09:49:50|||||||||1627
1722333010000|2024-07-30 09:50:10||406.4||406.4||406.4||406.4|2777
1722333020000|2024-07-30 09:50:20|||||||||2133
1722333050000|2024-07-30 09:50:50|406.4|406.1|406.4|406.1|406.5|406.3|406.4|406.1|837
1722333060000|2024-07-30 09:51:00|406.5|406.2|405.8|405.5|406.5|406.3|405.8|405.3|5269
1722333070000|2024-07-30 09:51:10|406|405.6|406|405.7|406|405.7|406|405.6|0
1722333080000|2024-07-30 09:51:20||405.8||405.7||405.8||405.5|1370
1722333090000|2024-07-30 09:51:30|405.9|405.8|405.8|405.5|405.9|405.8|405.8|405.5|982
1722333100000|2024-07-30 09:51:40|405.9|405.7|405.9|405.7|405.9|405.7|405.9|405.7|0
1722333110000|2024-07-30 09:51:50|406|405.8|406.3|405.9|406.3|405.9|406|405.8|904
1722333120000|2024-07-30 09:52:00||406||406.1||406.1||406|0
1722333130000|2024-07-30 09:52:10|406.5|406.2|406.5|406.3|406.5|406.3|406.5|406.2|1170
1722333140000|2024-07-30 09:52:20|406.4|406.1|406.5|406.3|406.5|406.3|406.4|406.1|1130
1722333150000|2024-07-30 09:52:30|406.4|406.1|406.4|406.1|406.4|406.1|406.4|406.1|657
1722333160000|2024-07-30 09:52:40|406.2|405.7|406.2|405.7|406.2|405.7|406.2|405.7|237
1722333170000|2024-07-30 09:52:50|406|405.4|405.8|405.4|406|405.4|405.8|405.4|389
1722333180000|2024-07-30 09:53:00|405.7|405.1|405.7|405.1|405.7|405.1|405.7|405.1|178
1722333260000|2024-07-30 09:54:20|405.6|405|405.6|405|405.6|405|405.6|405|928
1722333270000|2024-07-30 09:54:30|405.5|404.5|404.8|404.4|405.5|404.5|404.8|404.4|236
1722333280000|2024-07-30 09:54:40|404.6|403.9|404.6|403.9|404.6|403.9|404.6|403.9|233
1722333300000|2024-07-30 09:55:00|||||||||250
1722333310000|2024-07-30 09:55:10|||||||||1000
1722333330000|2024-07-30 09:55:30|404.8||404.8||404.8||404.8||204341
1722333340000|2024-07-30 09:55:40|404.9||404.9||404.9||404.9||700
1722333350000|2024-07-30 09:55:50|||||||||19
1722333380000|2024-07-30 09:56:20|||||||||1250
1722333390000|2024-07-30 09:56:30||404||404||404||404|0
1722333400000|2024-07-30 09:56:40|||||||||560
1722333410000|2024-07-30 09:56:50|404.8||404.4||404.8||404.2||1273
1722333420000|2024-07-30 09:57:00|404.6|403.8|404.6|403.8|404.6|403.8|404.5|403.8|2268
1722333440000|2024-07-30 09:57:20|404.3|403.6|404.1|403.4|404.3|403.6|404.1|403.4|280
1722333460000|2024-07-30 09:57:40|||||||||2635
1722333480000|2024-07-30 09:58:00|404.9|403.9|404.9|404|404.9|404|404.8|403.9|1729
1722333500000|2024-07-30 09:58:20||404.1||404.1||404.1||404.1|1026
1722333530000|2024-07-30 09:58:50|||||||||20000
1722333550000|2024-07-30 09:59:10|||||||||8096
1722333570000|2024-07-30 09:59:30|||||||||12390
1722333590000|2024-07-30 09:59:50|||||||||1
1722333610000|2024-07-30 10:00:10|||||||||3027
1722333620000|2024-07-30 10:00:20|404.3|404.2|404.5|403.6|404.5|404.2|404.1|403.6|2102
1722333640000|2024-07-30 10:00:40|404.4|403.7|404.6|403.7|404.6|403.7|404.4|403.7|239
1722333670000|2024-07-30 10:01:10|404.7||404.7||404.7||404.7||0
1722333680000|2024-07-30 10:01:20|404.8|403.9|404.8|403.9|404.8|403.9|404.8|403.9|1056
1722333720000|2024-07-30 10:02:00|405.9|404|405.9|404.8|405.9|404.8|405.9|404|750
1722333730000|2024-07-30 10:02:10|406.3|405.2|406.9|405.8|407|405.9|406.3|405.2|407
1722333740000|2024-07-30 10:02:20|406.8|405.7|406.4|405.7|406.8|405.7|406.4|405.7|688
1722333750000|2024-07-30 10:02:30|406.7|405.8|406.7|405.8|406.7|405.8|406.7|405.8|1939
1722333760000|2024-07-30 10:02:40|406.6|405.7|406.7|405.8|406.7|405.8|406.6|405.7|356
1722333780000|2024-07-30 10:03:00|||||||||19
1722333800000|2024-07-30 10:03:20|407.5|406.4|407.5|406.6|407.5|406.6|407.5|406.4|373
1722333810000|2024-07-30 10:03:30|408.1|406.7|408.2|407.5|408.2|407.5|408.1|406.7|105
1722333820000|2024-07-30 10:03:40|||||||||2500
1722333830000|2024-07-30 10:03:50|||||||||798
1722333850000|2024-07-30 10:04:10|||||||||748
1722333910000|2024-07-30 10:05:10|408.1|407.3|407.8|407.3|408.1|407.3|407.8|407.3|1254
1722333920000|2024-07-30 10:05:20|407.7|407.2|407.4|406.8|407.7|407.4|407.4|406.8|2271
1722333940000|2024-07-30 10:05:40|407.3|406.2|407|406.3|407.3|406.3|407|406.2|431
1722333950000|2024-07-30 10:05:50|407.1|406.2|406.9|406.2|407.1|406.2|406.9|406.2|427
1722333970000|2024-07-30 10:06:10|406.8||406.8||406.8||406.8||0
1722334000000|2024-07-30 10:06:40|||||||||2445
1722334010000|2024-07-30 10:06:50|406.9||406.9||406.9||406.9||441
1722334050000|2024-07-30 10:07:30|406.8||406.8||406.8||406.8||0
1722334070000|2024-07-30 10:07:50|406.9|406.3|407|406.4|407.1|406.4|406.9|406.3|2634
1722334080000|2024-07-30 10:08:00|406.9||406.9||406.9||406.9||0
1722334100000|2024-07-30 10:08:20|||||||||97
1722334120000|2024-07-30 10:08:40|||||||||743
1722334130000|2024-07-30 10:08:50|407.1||407.1||407.1||407.1||1519
1722334140000|2024-07-30 10:09:00|407.2||407.2||407.2||407.2||0
1722334160000|2024-07-30 10:09:20||406.5||406.5||406.5||406.5|0
1722334210000|2024-07-30 10:10:10|||||||||600
1722334250000|2024-07-30 10:10:50|407.1||407.1||407.1||407.1||978
1722334270000|2024-07-30 10:11:10|407||407||407||407||1
1722334280000|2024-07-30 10:11:20|407.1||407.1||407.1||407.1||0
1722334310000|2024-07-30 10:11:50|407.2|406.9|407|406.9|407.2|406.9|407|406.9|598
1722334320000|2024-07-30 10:12:00|407.2||407.2||407.2||407.2||525
1722334330000|2024-07-30 10:12:10|||||||||84
1722334350000|2024-07-30 10:12:30|407.3|407.1|407.5|407.1|407.5|407.1|407.3|407.1|2803
1722334410000|2024-07-30 10:13:30|||||||||1
1722334430000|2024-07-30 10:13:50|407.1|406.8|407.1|406.8|407.1|406.8|407.1|406.8|1631
1722334440000|2024-07-30 10:14:00|407|406.7|407.1|406.7|407.1|406.7|407|406.7|331
1722334450000|2024-07-30 10:14:10|407||407||407||407||0
1722334470000|2024-07-30 10:14:30|||||||||490
1722334540000|2024-07-30 10:15:40|||||||||851
1722334580000|2024-07-30 10:16:20|||||||||6
1722334650000|2024-07-30 10:17:30|406.9|406.5|406.8|406.5|406.9|406.5|406.8|406.4|427
1722334680000|2024-07-30 10:18:00|||||||||2
1722334690000|2024-07-30 10:18:10|||||||||2
1722334700000|2024-07-30 10:18:20|||||||||273
1722334710000|2024-07-30 10:18:30|||||||||423
1722334720000|2024-07-30 10:18:40|||||||||224
1722334730000|2024-07-30 10:18:50||406.6||406.5||406.6||406.5|1161
1722334780000|2024-07-30 10:19:40|406.2|405.9|406.2|405.9|406.2|405.9|406.2|405.9|529
1722334800000|2024-07-30 10:20:00|406||406.2||406.2||406||1700
1722334810000|2024-07-30 10:20:10|||||||||12
1722334820000|2024-07-30 10:20:20|||||||||683
1722334830000|2024-07-30 10:20:30|||||||||5
1722334840000|2024-07-30 10:20:40|||||||||57
1722334860000|2024-07-30 10:21:00|||||||||185
1722334870000|2024-07-30 10:21:10|406.3|406.1|406.4|405.9|406.4|406.1|406.3|405.9|859
1722334890000|2024-07-30 10:21:30||406||405.9||406||405.9|203462
1722334900000|2024-07-30 10:21:40|406.7|406|406.7|406.3|406.7|406.3|406.7|406|372
1722334930000|2024-07-30 10:22:10|406.4|405.8|406.2|405.8|406.4|405.8|406.2|405.8|821
1722334940000|2024-07-30 10:22:20|||||||||57
1722335000000|2024-07-30 10:23:20|405.9|405.5|405.8|405.5|405.9|405.5|405.8|405.5|949
1722335010000|2024-07-30 10:23:30|||||||||271
1722335020000|2024-07-30 10:23:40|||||||||208
1722335060000|2024-07-30 10:24:20||405.4||405.4||405.4||405.4|2330
1722335080000|2024-07-30 10:24:40|406.1|405.8|406.1|405.8|406.1|405.8|406.1|405.8|2305
1722335090000|2024-07-30 10:24:50|||||||||105
1722335100000|2024-07-30 10:25:00|||||||||230
1722335180000|2024-07-30 10:26:20|||||||||108
1722335190000|2024-07-30 10:26:30|406||406||406||406||4
1722335210000|2024-07-30 10:26:50|406.1|406|406.4|406|406.4|406|406.1|406|1806
1722335220000|2024-07-30 10:27:00||405.9||405.9||405.9||405.9|14
1722335240000|2024-07-30 10:27:20|||||||||203112
1722335280000|2024-07-30 10:28:00|||||||||402
1722335330000|2024-07-30 10:28:50|||||||||75
1722335340000|2024-07-30 10:29:00|||||||||300
1722335350000|2024-07-30 10:29:10||406||406||406||406|6764
1722335360000|2024-07-30 10:29:20|406.3|405.9|406.3|405.9|406.3|405.9|406.3|405.9|2622
1722335370000|2024-07-30 10:29:30|406.7|406|406.7|406.2|406.7|406.2|406.7|406|488
1722335380000|2024-07-30 10:29:40|406.9|406.4|406.9|406.5|406.9|406.6|406.9|406.4|2127
1722335390000|2024-07-30 10:29:50||406.4||406.4||406.4||406.4|0
1722335400000|2024-07-30 10:30:00|407|406.5|407|406.6|407|406.6|407|406.5|208
1722335410000|2024-07-30 10:30:10|406.9|406.4|406.9|406.4|406.9|406.4|406.9|406.4|400
1722335430000|2024-07-30 10:30:30|406.4|406.2|406.4|406.2|406.4|406.2|406.4|406.2|2708
1722335440000|2024-07-30 10:30:40|406.3|406.1|406.4|406.1|406.4|406.1|406.3|406.1|859
1722335580000|2024-07-30 10:33:00|||||||||755
1722335590000|2024-07-30 10:33:10|406|405.8|406.4|406|406.4|406|406|405.8|4085
1722335600000|2024-07-30 10:33:20||405.9||405.9||405.9||405.9|0
1722335620000|2024-07-30 10:33:40|406.6|406.3|406.6|405.9|406.6|406.4|406.6|405.9|1233
1722335670000|2024-07-30 10:34:30|||||||||507780
1722335710000|2024-07-30 10:35:10|406.8|406|406.8|406.4|406.8|406.4|406.8|406|104
1722335720000|2024-07-30 10:35:20||406.5||406.5||406.5||406.5|44
1722335750000|2024-07-30 10:35:50|||||||||42
1722335760000|2024-07-30 10:36:00|407|406.6|406.1|405.8|407|406.6|406.1|405.8|1202
1722335770000|2024-07-30 10:36:10|406|405.6|406.1|405.6|406.1|405.6|406|405.6|1228
1722335800000|2024-07-30 10:36:40|||||||||500
1722335850000|2024-07-30 10:37:30||405.7||405.7||405.7||405.7|15
1722335860000|2024-07-30 10:37:40|||||||||79
1722335870000|2024-07-30 10:37:50|406|405.8|406|405.6|406|405.8|406|405.6|346
1722335880000|2024-07-30 10:38:00|405.8|405.5|405.8|405.3|405.8|405.5|405.8|405.3|875
1722335890000|2024-07-30 10:38:10|405.5|405|405.5|405|405.5|405|405.5|404.9|488
1722335900000|2024-07-30 10:38:20||404.9||404.9||404.9||404.9|81
1722335960000|2024-07-30 10:39:20|405.7||405.7||405.7||405.7||0
1722335980000|2024-07-30 10:39:40|405.8|405|405.8|405|405.8|405|405.8|405|0
1722336010000|2024-07-30 10:40:10|||||||||2961
1722336040000|2024-07-30 10:40:40|||||||||1296
1722336070000|2024-07-30 10:41:10|||||||||1000
1722336090000|2024-07-30 10:41:30|||||||||8574
1722336110000|2024-07-30 10:41:50|405.7|405.1|405.7|404.9|405.7|405.1|405.7|404.9|1235
1722336130000|2024-07-30 10:42:10|||||||||50
1722336140000|2024-07-30 10:42:20|||||||||314
1722336160000|2024-07-30 10:42:40|||||||||98
1722336220000|2024-07-30 10:43:40|405.6|405.5|405.6|404.9|405.6|405.5|405.6|404.9|475
1722336240000|2024-07-30 10:44:00|405.7||405.7||405.7||405.7||0
1722336360000|2024-07-30 10:46:00|405.6||405.6||405.6||405.6||281
1722336370000|2024-07-30 10:46:10|405.5||405.5||405.5||405.5||2
1722336420000|2024-07-30 10:47:00|405.3|404.7|405.3|404.7|405.3|404.7|405.3|404.7|529
1722336430000|2024-07-30 10:47:10|||||||||2452
1722336450000|2024-07-30 10:47:30|405.7|405|405.6|404.7|405.7|405|405.6|404.7|2277
1722336470000|2024-07-30 10:47:50|||||||||489
1722336480000|2024-07-30 10:48:00|||||||||700
1722336500000|2024-07-30 10:48:20|405.5|404.8|405.5|404.8|405.5|404.8|405.5|404.8|770
1722336520000|2024-07-30 10:48:40|405.4|404.7|405.4|404.7|405.4|404.7|405.4|404.7|1297
1722336530000|2024-07-30 10:48:50|405.5||405.5||405.5||405.5||0
1722336590000|2024-07-30 10:49:50||404.8||404.8||404.8||404.8|43
1722336660000|2024-07-30 10:51:00||404.9||405||405||404.9|0
1722336670000|2024-07-30 10:51:10|||||||||1500
1722336710000|2024-07-30 10:51:50|||||||||2450
1722336740000|2024-07-30 10:52:20|||||||||24
1722336750000|2024-07-30 10:52:30|||||||||267
1722336840000|2024-07-30 10:54:00||405.1||405||405.1||405|0
1722337000000|2024-07-30 10:56:40|405.8|405.2|405.8|405.2|405.8|405.2|405.8|405.2|1331
1722337030000|2024-07-30 10:57:10||405.3||405.3||405.3||405.3|232
1722337080000|2024-07-30 10:58:00|||||||||816
1722337090000|2024-07-30 10:58:10|||||||||6908
1722337100000|2024-07-30 10:58:20|405.7||405.8||405.8||405.7||997
1722337120000|2024-07-30 10:58:40|||||||||609
1722337130000|2024-07-30 10:58:50|||||||||500
1722337140000|2024-07-30 10:59:00|405|405.2|405|404.7|405|405.2|405|404.7|336
1722337150000|2024-07-30 10:59:10|||||||||236
1722337170000|2024-07-30 10:59:30|405.5|404.8|405.5|404.8|405.5|404.8|405.5|404.8|1515
1722337180000|2024-07-30 10:59:40|405.7|405|405.7|405|405.7|405|405.4|405|2103
1722337190000|2024-07-30 10:59:50|405.8||405.8||405.8||405.8||0
1722337220000|2024-07-30 11:00:20|405|404.8|405.4|405|405.4|405|405|404.8|3039
1722337230000|2024-07-30 11:00:30|405|404.8|405|404.5|405|404.8|404.9|404.5|3047
1722337240000|2024-07-30 11:00:40||404.7||404.7||404.7||404.7|0
1722337250000|2024-07-30 11:00:50|||||||||178
1722337260000|2024-07-30 11:01:00|404.8|404.3|404.8|404.3|404.8|404.3|404.8|404.3|389
1722337280000|2024-07-30 11:01:20|404.9||405||405||404.9||0
1722337290000|2024-07-30 11:01:30|405.4|404.4|405.4|405|405.4|405|405.4|404.4|17789
1722337320000|2024-07-30 11:02:00|||||||||1468
1722337410000|2024-07-30 11:03:30|||||||||84
1722337420000|2024-07-30 11:03:40|405.8|405.2|405.8|405.2|405.8|405.2|405.8|405.2|204025
1722337430000|2024-07-30 11:03:50|406|405.3|406|405.4|406|405.4|406|405.3|2838
1722337450000|2024-07-30 11:04:10||405.5||405.4||405.5||405.4|39
1722337470000|2024-07-30 11:04:30||405.5||405.5||405.5||405.5|0
1722337500000|2024-07-30 11:05:00||405.4||405.4||405.4||405.4|0
1722337560000|2024-07-30 11:06:00|||||||||1000
1722337610000|2024-07-30 11:06:50|||||||||13
1722337650000|2024-07-30 11:07:30||405.5||405.4||405.5||405.4|60
1722337670000|2024-07-30 11:07:50||405.5||405.5||405.5||405.5|1210
1722337690000|2024-07-30 11:08:10|406.1|405.6|406.1|405.7|406.1|405.7|406.1|405.6|1424
1722337720000|2024-07-30 11:08:40|406.5|405.8|406.5|406.1|406.5|406.1|406.5|405.8|80
1722337730000|2024-07-30 11:08:50||406||406||406||406|0
1722337760000|2024-07-30 11:09:20||406.1||406.1||406.1||406.1|98
1722337790000|2024-07-30 11:09:50|406.7|406.5|406.7|406.4|406.7|406.5|406.7|406.4|1310
1722337800000|2024-07-30 11:10:00|406.6|406.3|406.8|406.6|406.8|406.6|406.6|406.3|12669
1722337810000|2024-07-30 11:10:10|407|406.7|406.7|406.1|407|406.7|406.5|406.1|4167
1722337820000|2024-07-30 11:10:20|406.5|406|406.6|406.1|406.6|406.1|406.5|406|10366
1722337830000|2024-07-30 11:10:30|406.8|406.2|406.8|406.3|406.8|406.3|406.8|406.2|688
1722337840000|2024-07-30 11:10:40|406.5|406|406.8|406|406.8|406|406.5|406|2155
1722337900000|2024-07-30 11:11:40|||||||||4510
1722337930000|2024-07-30 11:12:10|406.3|406.3|406.8|406.2|406.8|406.3|406.3|406.2|3387
1722337940000|2024-07-30 11:12:20|406.3||406.8||406.8||406.3||1189
1722337950000|2024-07-30 11:12:30|||||||||963
1722337970000|2024-07-30 11:12:50|||||||||1704
1722337980000|2024-07-30 11:13:00|406.5|406|406.5|406|406.5|406|406.5|406|1306
1722337990000|2024-07-30 11:13:10|406.6|405.9|406.6|405.9|406.6|405.9|406.6|405.9|116
1722338020000|2024-07-30 11:13:40|||||||||659
1722338060000|2024-07-30 11:14:20|||||||||292
1722338080000|2024-07-30 11:14:40|||||||||486
1722338110000|2024-07-30 11:15:10||406||406||406||406|1290
1722338160000|2024-07-30 11:16:00|||||||||10
1722338180000|2024-07-30 11:16:20|||||||||400
1722338200000|2024-07-30 11:16:40|406.5||406.6||406.6||406.5||0
1722338230000|2024-07-30 11:17:10|406.3|405.9|406.5|405.9|406.5|405.9|406.3|405.9|1073
1722338260000|2024-07-30 11:17:40|406.4||406.4||406.4||406.4||0
1722338270000|2024-07-30 11:17:50|406.5||406.5||406.5||406.5||7560
1722338310000|2024-07-30 11:18:30|||||||||3815
1722338320000|2024-07-30 11:18:40|406.4||406.4||406.4||406.4||0
1722338340000|2024-07-30 11:19:00|406.5|406.2|406.5|406.2|406.5|406.2|406.5|406.2|154
1722338350000|2024-07-30 11:19:10|406.7|406.1|406.7|406.4|406.7|406.4|406.7|406.1|2206
1722338360000|2024-07-30 11:19:20|406.6|406.2|406|405.6|406.6|406.2|406|405.6|2312
1722338370000|2024-07-30 11:19:30|406.1|405.7|406.1|405.7|406.1|405.7|406.1|405.7|945
1722338420000|2024-07-30 11:20:20|405.8|405.3|405.8|405.3|405.8|405.3|405.8|405.3|5602
1722338430000|2024-07-30 11:20:30|406|405.4|406|405.3|406|405.4|406|405.3|1238
1722338440000|2024-07-30 11:20:40|406.1|405.5|406.1|405.5|406.1|405.5|406.1|405.5|264
1722338510000|2024-07-30 11:21:50|||||||||3675
1722338620000|2024-07-30 11:23:40|||||||||2451
1722338680000|2024-07-30 11:24:40|406.2|406|406.1|405.5|406.2|406|406.1|405.5|5982
1722338690000|2024-07-30 11:24:50|406|405.6|406|405.6|406|405.6|406|405.6|642
1722338700000|2024-07-30 11:25:00|406.3|405.7|406.3|405.7|406.3|405.7|406.3|405.7|133
1722338710000|2024-07-30 11:25:10|406.6|405.9|406.6|405.9|406.6|405.9|406.6|405.9|854
1722338810000|2024-07-30 11:26:50||406||406||406||406|78
1722338840000|2024-07-30 11:27:20|406.8|406.2|406.8|406.2|406.8|406.2|406.8|406.2|3518
1722338850000|2024-07-30 11:27:30|406.7||406.7||406.7||406.7||0
1722338860000|2024-07-30 11:27:40||406.3||406.2||406.3||406.2|749
1722338870000|2024-07-30 11:27:50|406.5|406|406.7|406|406.7|406|406.5|406|2200
1722338880000|2024-07-30 11:28:00|406.6|405.8|406.5|405.8|406.6|405.8|406.4|405.8|1896
1722338930000|2024-07-30 11:28:50|||||||||1221
1722338940000|2024-07-30 11:29:00|406.6|406.3|406.8|406.3|406.8|406.3|406.6|406.3|0
1722338960000|2024-07-30 11:29:20|||||||||2
1722338990000|2024-07-30 11:29:50|406.2|406|406.1|405.7|406.2|406|406.1|405.7|3922
1722339000000|2024-07-30 11:30:00|406.2||406.2||406.2||406.2||0
1722339040000|2024-07-30 11:30:40|||||||||523
1722339120000|2024-07-30 11:32:00|406.6|406|406.6|406|406.6|406|406.6|406|943
1722339150000|2024-07-30 11:32:30||406.1||406.1||406.1||406.1|0
1722339160000|2024-07-30 11:32:40||406||406||406||406|0
1722339210000|2024-07-30 11:33:30|||||||||495
1722339220000|2024-07-30 11:33:40|406.8|406.2|406.8|406.2|406.8|406.2|406.8|406.2|2773
1722339250000|2024-07-30 11:34:10|406.7|406.4|406.7|406.4|406.7|406.4|406.7|406.4|1600
1722339260000|2024-07-30 11:34:20|406.3|406.1|406.3|406.2|406.3|406.2|406.3|406.1|2380
1722339270000|2024-07-30 11:34:30|406.7||406.7||406.7||406.7||0
1722339310000|2024-07-30 11:35:10|||||||||37
1722339320000|2024-07-30 11:35:20|||||||||700
1722339330000|2024-07-30 11:35:30|406.5|406.1|406.7|406.1|406.7|406.1|406.5|406.1|642
1722339440000|2024-07-30 11:37:20|||||||||579
1722339480000|2024-07-30 11:38:00|||||||||1174
1722339490000|2024-07-30 11:38:10|406.5|406|406.6|406|406.6|406|406.5|406|680
1722339500000|2024-07-30 11:38:20|406.7||406.7||406.7||406.7||11
1722339600000|2024-07-30 11:40:00|406.6|406.2|406.5|406.2|406.6|406.2|406.5|406.2|1802
1722339610000|2024-07-30 11:40:10|406.6|406.1|406.6|406.1|406.6|406.1|406.6|406.1|236
1722339650000|2024-07-30 11:40:50|406.5||406.5||406.5||406.5||0
1722339660000|2024-07-30 11:41:00|||||||||1157
1722339670000|2024-07-30 11:41:10|||||||||1257
1722339690000|2024-07-30 11:41:30|||||||||42
1722339750000|2024-07-30 11:42:30|||||||||7
1722339780000|2024-07-30 11:43:00|406.4||406.5||406.5||406.4||208
1722339860000|2024-07-30 11:44:20|||||||||254
1722339880000|2024-07-30 11:44:40|||||||||300
1722339900000|2024-07-30 11:45:00|406.6|406.2|406.6|406.2|406.6|406.2|406.6|406.2|1699
1722339910000|2024-07-30 11:45:10|406.7||406.7||406.7||406.7||596
1722339970000|2024-07-30 11:46:10|||||||||1548
1722340010000|2024-07-30 11:46:50|||||||||17
1722340040000|2024-07-30 11:47:20|406.5|406.1|406.6|406.1|406.6|406.1|406.5|406.1|805
1722340050000|2024-07-30 11:47:30|406.7||406.7||406.7||406.7||0
1722340110000|2024-07-30 11:48:30|||||||||550
1722340120000|2024-07-30 11:48:40|406.6||406.6||406.6||406.6||156
1722340130000|2024-07-30 11:48:50|||||||||171
1722340160000|2024-07-30 11:49:20|||||||||2000
1722340170000|2024-07-30 11:49:30|||||||||951
1722340220000|2024-07-30 11:50:20|||||||||495
1722340230000|2024-07-30 11:50:30|||||||||497
1722340260000|2024-07-30 11:51:00|406.4|406|406.4|406|406.4|406|406.4|406|316
1722340270000|2024-07-30 11:51:10|406.3|405.9|406.3|406|406.3|406|406.3|405.9|1234
1722340380000|2024-07-30 11:53:00|406.2|405.9|406.2|405.9|406.2|405.9|406.2|405.9|22
1722340430000|2024-07-30 11:53:50|406|405.7|406|405.7|406|405.7|406|405.7|1378
1722340440000|2024-07-30 11:54:00|405.9|405.5|405.7|405.5|405.9|405.5|405.7|405.5|5363
1722340450000|2024-07-30 11:54:10||405.4||405.2||405.4||405.2|1428
1722340460000|2024-07-30 11:54:20|||||||||359
1722340470000|2024-07-30 11:54:30|||||||||1000
1722340500000|2024-07-30 11:55:00|405.5|405|405.5|405|405.5|405|405.5|405|497
1722340530000|2024-07-30 11:55:30|||||||||703
1722340560000|2024-07-30 11:56:00||405.1||405.1||405.1||405.1|0
1722340610000|2024-07-30 11:56:50||405||405||405||405|0
1722340640000|2024-07-30 11:57:20|405.4||405.4||405.4||405.4||0
1722340650000|2024-07-30 11:57:30|404.9|404.7|405|404.5|405|404.7|404.9|404.5|547
1722340670000|2024-07-30 11:57:50|404.9||404.9||404.9||404.9||0
1722340700000|2024-07-30 11:58:20|404.8||404.8||404.8||404.8||1681
1722340790000|2024-07-30 11:59:50|||||||||1
1722340800000|2024-07-30 12:00:00|||||||||471
1722340820000|2024-07-30 12:00:20|404.7||404.7||404.7||404.7||0
1722340840000|2024-07-30 12:00:40||404.6||404.5||404.6||404.5|4155
1722340860000|2024-07-30 12:01:00|404.8||404.8||404.8||404.8||0
1722340870000|2024-07-30 12:01:10|||||||||1130
1722340920000|2024-07-30 12:02:00|404.9|404.6|404.9|404.6|404.9|404.6|404.9|404.6|880
1722340960000|2024-07-30 12:02:40|404.8|404.2|404.6|404.2|404.8|404.3|404.6|404.2|1778
1722340970000|2024-07-30 12:02:50|404.5||404.5||404.5||404.5||0
1722340980000|2024-07-30 12:03:00|404.2|404|404.2|403.9|404.2|404|404.2|403.9|235
1722340990000|2024-07-30 12:03:10|404.3||404.3||404.3||404.3||1225
1722341020000|2024-07-30 12:03:40|404.4|404.2|404.4|404.2|404.4|404.2|404.4|404.2|700
1722341030000|2024-07-30 12:03:50|||||||||737
1722341070000|2024-07-30 12:04:30|404.3|404|404.3|404|404.3|404|404.3|404|322
1722341080000|2024-07-30 12:04:40|||||||||42
1722341090000|2024-07-30 12:04:50||403.9||403.9||403.9||403.9|0
1722341160000|2024-07-30 12:06:00|||||||||248
1722341240000|2024-07-30 12:07:20|||||||||2000
1722341250000|2024-07-30 12:07:30|||||||||755
1722341330000|2024-07-30 12:08:50|403.8|404|403.8|403.5|403.8|404|403.8|403.5|346
1722341340000|2024-07-30 12:09:00|404.3|403.8|404.3|403.8|404.3|403.8|404.3|403.8|3635
1722341350000|2024-07-30 12:09:10|404.4|403.9|404.4|403.9|404.4|404|404.4|403.9|428
1722341360000|2024-07-30 12:09:20||404||404||404||404|56
1722341370000|2024-07-30 12:09:30||404.2||404.2||404.2||404.2|0
1722341380000|2024-07-30 12:09:40|404.9|404.4|404.9|404.3|404.9|404.4|404.9|404.3|303
1722341400000|2024-07-30 12:10:00|405.4|404.7|405.3|404.7|405.4|404.7|405.3|404.7|360
1722341410000|2024-07-30 12:10:10|405.4||405.4||405.4||405.4||0
1722341430000|2024-07-30 12:10:30|||||||||1
1722341440000|2024-07-30 12:10:40|405.5|404.8|405.5|404.8|405.5|404.8|405.5|404.8|220
1722341460000|2024-07-30 12:11:00|405.6||405.6||405.6||405.6||0
1722341470000|2024-07-30 12:11:10|405.7||405.7||405.7||405.7||11278
1722341490000|2024-07-30 12:11:30|406|404.9|405.7|404.9|406|405.3|405.7|404.9|1374
1722341510000|2024-07-30 12:11:50|405.6|405|405.8|405.4|405.8|405.4|405.6|405|2069
1722341530000|2024-07-30 12:12:10|405.4|404.8|405.4|404.8|405.4|404.8|405.4|404.8|345
1722341550000|2024-07-30 12:12:30|405.3|404.3|405.1|404.3|405.3|404.3|405.1|404.3|717
1722341570000|2024-07-30 12:12:50|405|404.5|405|404.5|405|404.5|405|404.5|0
1722341590000|2024-07-30 12:13:10|||||||||1345
1722341600000|2024-07-30 12:13:20||404.3||404.3||404.3||404.3|1377
1722341670000|2024-07-30 12:14:30|||||||||2000
1722341700000|2024-07-30 12:15:00|404.9||405||405||404.9||958
1722341740000|2024-07-30 12:15:40|405.3|404.6|405.3|404.6|405.3|404.6|405.3|404.6|1068
1722341790000|2024-07-30 12:16:30|404.9|404.4|405|404.3|405|404.4|404.9|404.3|1858
1722341810000|2024-07-30 12:16:50|404.5||405||405||404.5||11171
1722341850000|2024-07-30 12:17:30|404.9||404.9||404.9||404.9||320
1722341870000|2024-07-30 12:17:50|405||405||405||405||0
1722341890000|2024-07-30 12:18:10|||||||||199
1722341900000|2024-07-30 12:18:20|404.9||404.9||404.9||404.9||636
1722341910000|2024-07-30 12:18:30|405|404.7|405|404.7|405|404.7|405|404.7|0
1722341920000|2024-07-30 12:18:40|||||||||8000
1722341930000|2024-07-30 12:18:50|404.9||405||405||404.9||556
1722341970000|2024-07-30 12:19:30|405.1||405.1||405.1||405.1||2000
1722341980000|2024-07-30 12:19:40|||||||||840
1722342000000|2024-07-30 12:20:00|405|404.4|404.9|404.4|405|404.4|404.9|404.4|229
1722342010000|2024-07-30 12:20:10|||||||||2
1722342020000|2024-07-30 12:20:20|405||405||405||405||0
1722342050000|2024-07-30 12:20:50|||||||||1276
1722342080000|2024-07-30 12:21:20|405.1||405.1||405.1||405.1||8000
1722342090000|2024-07-30 12:21:30||404.5||404.5||404.5||404.5|42
1722342260000|2024-07-30 12:24:20|||||||||1422
1722342270000|2024-07-30 12:24:30||404.6||404.6||404.6||404.6|257
1722342280000|2024-07-30 12:24:40||404.7||404.7||404.7||404.7|0
1722342290000|2024-07-30 12:24:50|||||||||160
1722342300000|2024-07-30 12:25:00|||||||||31
1722342320000|2024-07-30 12:25:20|405.3|404.9|405.3|404.9|405.3|404.9|405.3|404.9|109
1722342340000|2024-07-30 12:25:40|||||||||474
1722342370000|2024-07-30 12:26:10||405||405||405||405|178
1722342390000|2024-07-30 12:26:30||404.9||404.9||404.9||404.9|0
1722342400000|2024-07-30 12:26:40|||||||||15
1722342410000|2024-07-30 12:26:50|405.8|405.2|405.8|405.2|405.8|405.2|405.7|405.2|3814
1722342430000|2024-07-30 12:27:10|406.3|405.3|406.3|406|406.3|406|406.3|405.3|830
1722342440000|2024-07-30 12:27:20|406.4||406.4||406.5||406.4||3479
1722342450000|2024-07-30 12:27:30|406.5|406.1|406.5|406.1|406.5|406.1|406.5|406.1|11744
1722342480000|2024-07-30 12:28:00|406.4||406.5||406.5||406.4||1209
1722342490000|2024-07-30 12:28:10|||||||||2
1722342540000|2024-07-30 12:29:00|||||||||617
1722342550000|2024-07-30 12:29:10|||||||||5236
1722342570000|2024-07-30 12:29:30|||||||||239
1722342590000|2024-07-30 12:29:50|||||||||2000
1722342600000|2024-07-30 12:30:00|||||||||68
1722342610000|2024-07-30 12:30:10|||||||||1060
1722342620000|2024-07-30 12:30:20|||||||||611
1722342630000|2024-07-30 12:30:30|405.8|405.4|405.6|405|405.8|405.4|405.6|405|1465
1722342640000|2024-07-30 12:30:40|||||||||135
1722342660000|2024-07-30 12:31:00|||||||||1700
1722342690000|2024-07-30 12:31:30||405.1||405.1||405.1||405.1|298
1722342720000|2024-07-30 12:32:00||405||405||405||405|661
1722342760000|2024-07-30 12:32:40|||||||||2261
1722342810000|2024-07-30 12:33:30|405.5||405.6||405.6||405.5||830
1722342820000|2024-07-30 12:33:40||405.4||405.4||405.4||405.1|0
1722342850000|2024-07-30 12:34:10||405.1||405.1||405.1||405.1|50
1722342890000|2024-07-30 12:34:50|||||||||892
1722342900000|2024-07-30 12:35:00|||||||||199
1722342920000|2024-07-30 12:35:20|||||||||24
1722343030000|2024-07-30 12:37:10|||||||||25
1722343040000|2024-07-30 12:37:20|405.8||405.8||405.8||405.8||514
1722343100000|2024-07-30 12:38:20|||||||||2041
1722343140000|2024-07-30 12:39:00|||||||||387
1722343150000|2024-07-30 12:39:10|405.7||405.8||405.8||405.7||281
1722343160000|2024-07-30 12:39:20||405.2||405.2||405.2||405.2|1540
1722343170000|2024-07-30 12:39:30|||||||||750
1722343180000|2024-07-30 12:39:40|405.7||405.8||405.8||405.7||976
1722343310000|2024-07-30 12:41:50||405.6||405.6||405.6||405.6|62
1722343320000|2024-07-30 12:42:00|||||||||320
1722343330000|2024-07-30 12:42:10||405.3||405.3||405.3||405.3|297
1722343420000|2024-07-30 12:43:40|||||||||440
1722343440000|2024-07-30 12:44:00|||||||||1191
1722343520000|2024-07-30 12:45:20|405.7|405.2|405.8|405.2|405.8|405.2|405.7|405.2|2137
1722343570000|2024-07-30 12:46:10|||||||||3
1722343620000|2024-07-30 12:47:00|406.2|405.5|406.2|405.5|406.2|405.5|406.1|405.5|983
1722343630000|2024-07-30 12:47:10|406||406||406||406||420
1722343690000|2024-07-30 12:48:10|405.9||405.9||405.9||405.9||0
1722343700000|2024-07-30 12:48:20|||||||||626
1722343710000|2024-07-30 12:48:30|||||||||500
1722343720000|2024-07-30 12:48:40|||||||||67
1722343740000|2024-07-30 12:49:00|||||||||183
1722343750000|2024-07-30 12:49:10|||||||||332
1722343760000|2024-07-30 12:49:20|||||||||107
1722343820000|2024-07-30 12:50:20|405.8|405.4|405.8|405.4|405.8|405.4|405.8|405.4|110
1722343830000|2024-07-30 12:50:30|||||||||154
1722343880000|2024-07-30 12:51:20|||||||||3702
1722343890000|2024-07-30 12:51:30|405.7|405.3|405.7|405.3|405.7|405.3|405.7|405.3|64
1722343900000|2024-07-30 12:51:40|405.8||405.7||405.8||405.7||0
1722343910000|2024-07-30 12:51:50|405.8||405.8||405.8||405.8||75
1722343970000|2024-07-30 12:52:50||405.4||405.4||405.4||405.4|0
1722343980000|2024-07-30 12:53:00|||||||||2419
1722344000000|2024-07-30 12:53:20|405.7|405.3|405.8|405.3|405.8|405.3|405.7|405.3|199
1722344010000|2024-07-30 12:53:30|||||||||5
1722344030000|2024-07-30 12:53:50|405.9|405.4|405.9|405.3|405.9|405.4|405.9|405.3|520
1722344070000|2024-07-30 12:54:30|||||||||2000
1722344100000|2024-07-30 12:55:00|||||||||117
1722344110000|2024-07-30 12:55:10||405.4||405.4||405.4||405.4|1688
1722344130000|2024-07-30 12:55:30|||||||||2000
1722344210000|2024-07-30 12:56:50||405.5||405.5||405.5||405.5|0
1722344220000|2024-07-30 12:57:00||405.6||405.6||405.6||405.6|0
1722344250000|2024-07-30 12:57:30|405.7|405.3|405.8|405.3|405.8|405.3|405.7|405.3|1150
1722344260000|2024-07-30 12:57:40|405.9||405.9||405.9||405.9||0
1722344270000|2024-07-30 12:57:50|405.8||405.8||405.8||405.8||0
1722344280000|2024-07-30 12:58:00|||||||||2419
1722344330000|2024-07-30 12:58:50||405.4||405.4||405.4||405.4|15
1722344370000|2024-07-30 12:59:30|||||||||5
1722344410000|2024-07-30 13:00:10|||||||||5
1722344460000|2024-07-30 13:01:00|||||||||366
1722344470000|2024-07-30 13:01:10|405.7||405.7||405.7||405.7||0
1722344480000|2024-07-30 13:01:20|405.1|404.8|404.5|404|405.3|404.8|404.5|404|3761
1722344490000|2024-07-30 13:01:30|404.7|404.1|404.7|404.1|404.7|404.2|404.7|404.1|1
1722344510000|2024-07-30 13:01:50|405.2|404.7|405.2|404.5|405.2|404.7|405.2|404.5|190
1722344520000|2024-07-30 13:02:00|405.9|404.6|405.9|405.4|405.9|405.4|405.9|404.6|87
1722344530000|2024-07-30 13:02:10|405.8|405.3|405.9|405.2|405.9|405.3|405.8|405.1|0
1722344540000|2024-07-30 13:02:20||405.3||405.4||405.4||405.3|27
1722344550000|2024-07-30 13:02:30||405.7||405.7||405.7||405.7|1703
1722344560000|2024-07-30 13:02:40|406.3||406.3||406.3||406.3||786
1722344600000|2024-07-30 13:03:20|406|405.8|406.4|405.9|406.4|405.9|406|405.7|299
1722344610000|2024-07-30 13:03:30|406.3||406.4||406.4||406.3||4894
1722344620000|2024-07-30 13:03:40|||||||||10
1722344630000|2024-07-30 13:03:50||406||406||406||406|140
1722344640000|2024-07-30 13:04:00|||||||||5
1722344650000|2024-07-30 13:04:10|||||||||828
1722344710000|2024-07-30 13:05:10|||||||||939
1722344720000|2024-07-30 13:05:20|||||||||5
1722344730000|2024-07-30 13:05:30|406.2|405.9|406|405.6|406.2|405.9|405.9|405.6|2340
1722344740000|2024-07-30 13:05:40|||||||||1083
1722344750000|2024-07-30 13:05:50|||||||||1241
1722344760000|2024-07-30 13:06:00|406.2|405.9|406.2|405.7|406.2|405.9|406.2|405.7|15
1722344770000|2024-07-30 13:06:10||405.8||405.7||405.8||405.7|718
1722344820000|2024-07-30 13:07:00|406|406|406.5|406|406.5|406|406|406|662
1722344830000|2024-07-30 13:07:10||406.4||406.2||406.4||406.2|2228
1722344840000|2024-07-30 13:07:20|406.4|406.3|406.5|406.1|406.5|406.3|406.4|406.1|801
1722344850000|2024-07-30 13:07:30||406.4||406.1||406.4||406.1|1853
1722344860000|2024-07-30 13:07:40|||||||||42
1722344870000|2024-07-30 13:07:50|||||||||5
1722344880000|2024-07-30 13:08:00||406.2||406.2||406.2||406.2|0
1722344910000|2024-07-30 13:08:30|||||||||1252
1722344920000|2024-07-30 13:08:40|||||||||15
1722344930000|2024-07-30 13:08:50|406.7|406.4|406.5|406.4|406.7|406.5|406.5|406.4|7475
1722344940000|2024-07-30 13:09:00|406.4|406.1|406.5|406.1|406.5|406.1|406.4|406.1|329
1722344950000|2024-07-30 13:09:10|406.4||406.4||406.5||406.4||349
1722344970000|2024-07-30 13:09:30|406.3|405.9|406.2|405.9|406.4|405.9|406.1|405.9|688
1722345000000|2024-07-30 13:10:00|||||||||898
1722345010000|2024-07-30 13:10:10|406.5|406.2|406.5|406.2|406.5|406.2|406.5|406.2|976
1722345070000|2024-07-30 13:11:10|406.3|406|406.3|406|406.3|406|406.3|406|2902
1722345100000|2024-07-30 13:11:40|406.2|405.9|406.2|405.9|406.2|405.9|406.2|405.9|227
1722345110000|2024-07-30 13:11:50||405.7||405.8||406.1||405.7|512
1722345130000|2024-07-30 13:12:10|||||||||500
1722345150000|2024-07-30 13:12:30|||||||||42
1722345170000|2024-07-30 13:12:50|||||||||1493
1722345190000|2024-07-30 13:13:10|||||||||1327
1722345230000|2024-07-30 13:13:50|||||||||1291
1722345240000|2024-07-30 13:14:00|406|405.7|406|405.5|406|405.7|405.9|405.5|762
1722345300000|2024-07-30 13:15:00|406.2|405.9|406.4|405.9|406.4|405.9|406.2|405.8|1788
1722345310000|2024-07-30 13:15:10|406.5|406|406.5|406|406.5|406|406.5|406|377
1722345320000|2024-07-30 13:15:20||406.1||406.2||406.2||406.1|0
1722345330000|2024-07-30 13:15:30|||||||||757
1722345340000|2024-07-30 13:15:40|||||||||6847
1722345370000|2024-07-30 13:16:10|||||||||1222
1722345380000|2024-07-30 13:16:20|406.3|405.9|406.3|405.9|406.3|405.9|406.3|405.9|891
1722345430000|2024-07-30 13:17:10|406.2||406.2||406.2||406.2||0
1722345460000|2024-07-30 13:17:40|||||||||589
1722345470000|2024-07-30 13:17:50|||||||||398
1722345490000|2024-07-30 13:18:10|406.1|405.8|406|405.5|406.1|405.8|406|405.5|2144
1722345520000|2024-07-30 13:18:40|||||||||69
1722345580000|2024-07-30 13:19:40|||||||||58
1722345590000|2024-07-30 13:19:50|||||||||868
1722345610000|2024-07-30 13:20:10|406.1|405.7|406.1|405.6|406.1|405.7|406.1|405.6|252
1722345670000|2024-07-30 13:21:10|||||||||1000
1722345690000|2024-07-30 13:21:30||405.7||405.7||405.7||405.7|159
1722345730000|2024-07-30 13:22:10||405.8||405.8||405.8||405.8|0
1722345740000|2024-07-30 13:22:20|406.4|405.9|406.4|406|406.4|406|406.4|405.9|1688
1722345750000|2024-07-30 13:22:30|406.5|406.1|406.5|406.1|406.5|406.1|406.5|406.1|1123
1722345760000|2024-07-30 13:22:40|||||||||382
1722345780000|2024-07-30 13:23:00|||||||||40
1722345790000|2024-07-30 13:23:10|||||||||1
1722345810000|2024-07-30 13:23:30|406.3|405.9|406.3|405.9|406.3|405.9|406.3|405.9|38
1722345840000|2024-07-30 13:24:00|406.2||406.3||406.3||406.2||578
1722345860000|2024-07-30 13:24:20|406.2|405.8|406.2|405.8|406.2|405.8|406.2|405.8|1191
1722345870000|2024-07-30 13:24:30|406.3||406.3||406.3||406.3||53
1722345890000|2024-07-30 13:24:50|||||||||4892
1722345940000|2024-07-30 13:25:40|406.2|405.9|406.2|405.8|406.2|405.9|406.2|405.8|578
1722345950000|2024-07-30 13:25:50|406.3||406.3||406.3||406.3||0
1722345960000|2024-07-30 13:26:00|406.2|405.9|406.2|405.9|406.3|405.9|406.2|405.9|873
1722345980000|2024-07-30 13:26:20|||||||||1957
1722345990000|2024-07-30 13:26:30|406|405.6|406|405.6|406|405.6|405.9|405.6|535
1722346000000|2024-07-30 13:26:40|406.2||406.2||406.2||406.2||0
1722346010000|2024-07-30 13:26:50||405.7||405.7||405.7||405.7|0
1722346020000|2024-07-30 13:27:00||405.8||405.7||405.8||405.7|755
1722346050000|2024-07-30 13:27:30|||||||||379
1722346090000|2024-07-30 13:28:10|405.9|405.5|405.9|405.6|405.9|405.6|405.9|405.5|1195
1722346100000|2024-07-30 13:28:20|405.8|405.5|405.9|405.5|405.9|405.6|405.8|405.5|848
1722346120000|2024-07-30 13:28:40||405.6||405.6||405.6||405.6|90
1722346160000|2024-07-30 13:29:20|||||||||61
1722346170000|2024-07-30 13:29:30|406|405.7|406|405.7|406|405.7|406|405.7|523
1722346180000|2024-07-30 13:29:40||405.6||405.6||405.6||405.6|0
1722346250000|2024-07-30 13:30:50|406.2|405.8|405.7|405.5|406.2|405.8|405.7|405.5|809
1722346260000|2024-07-30 13:31:00||405.4||405.4||405.4||405.4|3
1722346270000|2024-07-30 13:31:10|405.5|405.3|405.6|405.3|405.6|405.3|405.5|405.3|580
1722346290000|2024-07-30 13:31:30|405.4|405.1|404.5|403.9|405.4|405.1|404.3|403.9|4322
1722346300000|2024-07-30 13:31:40|405.1|403.8|405.3|404.7|405.3|404.7|405.1|403.8|3569
1722346310000|2024-07-30 13:31:50|405.4|404.8|405.8|405.4|405.8|405.4|405.4|404.8|253
1722346320000|2024-07-30 13:32:00|406.3|405.5|406.2|405.7|406.4|405.7|406.2|405.5|877
1722346330000|2024-07-30 13:32:10|||||||||419
1722346350000|2024-07-30 13:32:30|406.4|405.9|406.4|405.9|406.4|405.9|406.4|405.9|228
1722346360000|2024-07-30 13:32:40|406.5||406.5||406.5||406.5||319
1722346380000|2024-07-30 13:33:00|406.2|406.1|406.5|406|406.5|406.1|406.2|405.9|9
1722346400000|2024-07-30 13:33:20|||||||||2940
1722346420000|2024-07-30 13:33:40|||||||||1508
1722346430000|2024-07-30 13:33:50|406.4|406.1|406.4|406|406.4|406.2|406.4|406|5410
1722346440000|2024-07-30 13:34:00|406.2|406.1|406.4|406.1|406.4|406.1|406.2|406.1|1050
1722346450000|2024-07-30 13:34:10||406||406.1||406.1||406|985
1722346460000|2024-07-30 13:34:20|406.2||406.4||406.4||406.2||1437
1722346480000|2024-07-30 13:34:40|||||||||594
1722346490000|2024-07-30 13:34:50|406.2|405.8|406|405.8|406.2|405.8|406|405.8|8058
1722346500000|2024-07-30 13:35:00|406.2|405.9|406.2|405.8|406.2|405.9|406.2|405.8|2128
1722346530000|2024-07-30 13:35:30|405.8|405.7|405.9|405.5|405.9|405.7|405.8|405.5|601
1722346540000|2024-07-30 13:35:40|406.1||406.1||406.1||406.1||0
1722346570000|2024-07-30 13:36:10||405.6||405.7||405.7||405.6|9
1722346580000|2024-07-30 13:36:20|||||||||2
1722346610000|2024-07-30 13:36:50|406.2|405.8|406.2|405.7|406.2|405.8|406.2|405.7|212
1722346620000|2024-07-30 13:37:00|406.5|406|406.4|405.9|406.5|406|406.3|405.9|3021
1722346640000|2024-07-30 13:37:20|406.3||406.3||406.3||406.3||406802
1722346650000|2024-07-30 13:37:30||405.8||405.8||405.8||405.8|692
1722346660000|2024-07-30 13:37:40|||||||||204112
1722346680000|2024-07-30 13:38:00|||||||||2
1722346690000|2024-07-30 13:38:10|406.2||406.2||406.2||406.2||3
1722346720000|2024-07-30 13:38:40||405.9||405.8||405.9||405.8|684
1722346730000|2024-07-30 13:38:50|||||||||84
1722346760000|2024-07-30 13:39:20||405.9||405.8||406.1||405.8|104
1722346770000|2024-07-30 13:39:30||405.9||405.9||405.9||405.9|50
1722346780000|2024-07-30 13:39:40|406.5|406|406.5|405.9|406.5|406|406.5|405.9|774
1722346800000|2024-07-30 13:40:00|406.7|406.4|407|406.6|407|406.6|406.7|406.4|1826
1722346810000|2024-07-30 13:40:10|406.6|406.7|406.7|406.3|406.7|406.7|406.6|406.3|3068
1722346830000|2024-07-30 13:40:30|406.8||406.8||406.8||406.8||0
1722346840000|2024-07-30 13:40:40|406.7||406.8||406.8||406.7||1084
1722346850000|2024-07-30 13:40:50|406.6|406.5|406.6|406.3|406.6|406.5|406.6|406.3|1709
1722346870000|2024-07-30 13:41:10||406.4||406.4||406.4||406.4|0
1722346890000|2024-07-30 13:41:30|406.8|406.3|406.8|406.4|406.8|406.4|406.8|406.3|198
1722346900000|2024-07-30 13:41:40|406.7|406.3|406.7|406.3|406.7|406.3|406.7|406.3|645
1722346910000|2024-07-30 13:41:50|||||||||30
1722346930000|2024-07-30 13:42:10|||||||||790
1722346960000|2024-07-30 13:42:40||406.4||406.4||406.4||406.4|0
1722346970000|2024-07-30 13:42:50|406.8|406.5|406.8|406.5|406.8|406.5|406.8|406.5|1057
1722346990000|2024-07-30 13:43:10|||||||||131
1722347000000|2024-07-30 13:43:20|407|406.6|406.8|406.5|407|406.7|406.8|406.5|1036
1722347010000|2024-07-30 13:43:30||406.6||406.6||406.6||406.6|1864
1722347020000|2024-07-30 13:43:40|406.9|406.8|406.8|406.6|406.9|406.8|406.8|406.6|1066
1722347030000|2024-07-30 13:43:50|||||||||2586
1722347040000|2024-07-30 13:44:00|406.7|406.7|407|406.7|407|406.7|406.7|406.7|359
1722347050000|2024-07-30 13:44:10|406.9|406.6|407|406.6|407|406.6|406.9|406.6|24
1722347060000|2024-07-30 13:44:20|||||||||142
1722347070000|2024-07-30 13:44:30|||||||||365
1722347080000|2024-07-30 13:44:40|||||||||1
1722347110000|2024-07-30 13:45:10|406.8|406.5|406.9|406.5|406.9|406.5|406.8|406.5|1048
1722347130000|2024-07-30 13:45:30|407||407||407||407||122
1722347140000|2024-07-30 13:45:40|406.9||407||407||406.9||10
1722347150000|2024-07-30 13:45:50|406.9|406.6|406.9|406.5|406.9|406.6|406.9|406.5|19
1722347170000|2024-07-30 13:46:10|||||||||2
1722347180000|2024-07-30 13:46:20|407||407||407||407||4
1722347210000|2024-07-30 13:46:50|||||||||125
1722347250000|2024-07-30 13:47:30|||||||||815
1722347260000|2024-07-30 13:47:40|407.1|406.9|407.1|406.9|407.1|406.9|407|406.9|6173
1722347270000|2024-07-30 13:47:50|407.2|407|407.3|407.2|407.4|407.2|407.2|407|5620
1722347280000|2024-07-30 13:48:00|407.4|407.3|407.2|407.1|407.4|407.3|407.2|407.1|4232
1722347290000|2024-07-30 13:48:10|407|407|406.9|406.7|407|407|406.9|406.7|2819
1722347310000|2024-07-30 13:48:30|||||||||625
1722347320000|2024-07-30 13:48:40|406.7|406.4|406.7|406.4|406.7|406.4|406.7|406.4|2030
1722347350000|2024-07-30 13:49:10|||||||||445
1722347360000|2024-07-30 13:49:20|406.9|406.6|406.9|406.5|406.9|406.6|406.9|406.5|1063
1722347380000|2024-07-30 13:49:40|||||||||366
1722347400000|2024-07-30 13:50:00|||||||||2600
1722347480000|2024-07-30 13:51:20||406.6||406.6||406.6||406.6|127
1722347490000|2024-07-30 13:51:30||406.5||406.5||406.5||406.5|542
1722347520000|2024-07-30 13:52:00|||||||||621
1722347530000|2024-07-30 13:52:10|||||||||2024
1722347540000|2024-07-30 13:52:20||406.6||406.6||406.6||406.6|0
1722347550000|2024-07-30 13:52:30|407|406.7|407|406.7|407|406.7|407|406.7|530
1722347560000|2024-07-30 13:52:40|407.4|407.1|407.6|407.3|407.6|407.4|407.4|407.1|4961
1722347570000|2024-07-30 13:52:50|||||||||1612
1722347580000|2024-07-30 13:53:00|407.3|407|407.5|407.1|407.6|407.1|407.2|407|2570
1722347590000|2024-07-30 13:53:10||407.3||407.3||407.3||407.3|648
1722347600000|2024-07-30 13:53:20|||||||||1398
1722347640000|2024-07-30 13:54:00|407.3|407.1|407.4|407.1|407.4|407.1|407.3|407.1|1141
1722347650000|2024-07-30 13:54:10|407.5||407.5||407.5||407.5||22
1722347660000|2024-07-30 13:54:20|407.4||407.4||407.4||407.4||1500
1722347670000|2024-07-30 13:54:30|407.5||407.4||407.5||407.4||686
1722347680000|2024-07-30 13:54:40|407.5||407.5||407.5||407.5||0
1722347700000|2024-07-30 13:55:00|||||||||420
1722347740000|2024-07-30 13:55:40|||||||||5
1722347750000|2024-07-30 13:55:50|407.4|407.2|407.4|407.3|407.4|407.3|407.4|407.2|156
1722347760000|2024-07-30 13:56:00|407.7|407.4|407.6|407.3|407.7|407.4|407.4|407.3|3230
1722347770000|2024-07-30 13:56:10|408.2|407.9|408.5|408.3|408.5|408.3|408.2|407.9|3125
1722347780000|2024-07-30 13:56:20|408.4|408.1|408.4|407.9|408.4|408.1|408.3|407.9|874
1722347790000|2024-07-30 13:56:30||408||408||408||408|1465
1722347800000|2024-07-30 13:56:40|408.7|408.3|408.6|408.3|408.7|408.4|408.6|408.2|4733
1722347810000|2024-07-30 13:56:50|409|408.4|409.3|408.6|409.3|408.7|409|408.4|347
1722347820000|2024-07-30 13:57:00||408.7||408.6||408.7||408.6|226
1722347840000|2024-07-30 13:57:20||408.7||408.6||408.7||408.6|508
1722347850000|2024-07-30 13:57:30|409.2|408.7|409.3|408.7|409.3|408.7|409.2|408.7|558
1722347860000|2024-07-30 13:57:40|||||||||104
1722347870000|2024-07-30 13:57:50|409|408.8|409|408.6|409|408.8|409|408.6|698
1722347880000|2024-07-30 13:58:00|408.2|407.8|408.2|407.8|408.2|407.8|408.2|407.8|1197
1722347890000|2024-07-30 13:58:10|||||||||3
1722347910000|2024-07-30 13:58:30|||||||||10
1722347920000|2024-07-30 13:58:40|||||||||345
1722347950000|2024-07-30 13:59:10|||||||||1069
1722347970000|2024-07-30 13:59:30|||||||||117
1722347980000|2024-07-30 13:59:40|||||||||5721
1722348000000|2024-07-30 14:00:00|407.7|406.9|407.7|406.9|407.7|406.9|407.7|406.9|1055
1722348010000|2024-07-30 14:00:10|407.5||407.5||407.5||407.5||462
1722348030000|2024-07-30 14:00:30|408.1|407.8|408.1|407.8|408.1|407.8|408.1|407.8|1191
1722348040000|2024-07-30 14:00:40|408.5|408|408.5|408|408.5|408|408.5|408|1339
1722348050000|2024-07-30 14:00:50|408.4|407.8|408.5|407.8|408.5|407.8|408.3|407.8|203148
1722348060000|2024-07-30 14:01:00|||||||||6
1722348080000|2024-07-30 14:01:20|408.4|407.9|408.4|407.8|408.4|407.9|408.4|407.8|2872
1722348090000|2024-07-30 14:01:30|||||||||24
1722348100000|2024-07-30 14:01:40|408.3|408.1|408.4|408|408.4|408.1|408.3|408|875
1722348110000|2024-07-30 14:01:50|408|407.8|408.2|407.8|408.2|407.8|408|407.8|997
1722348140000|2024-07-30 14:02:20|408.1||408.1||408.1||408.1||1382
1722348150000|2024-07-30 14:02:30|408.4|408|408.5|408|408.5|408.1|408.4|408|803
1722348160000|2024-07-30 14:02:40||408.1||408||408.1||408|744
1722348170000|2024-07-30 14:02:50|408.4||408.4||408.4||408.4||0
1722348180000|2024-07-30 14:03:00|||||||||692
1722348190000|2024-07-30 14:03:10||408.1||408.1||408.1||408.1|2124
1722348200000|2024-07-30 14:03:20|408.3||408.3||408.3||408.3||1344
1722348210000|2024-07-30 14:03:30|408.2|408.2|408.4|408.2|408.4|408.2|408.2|408.2|2353
1722348220000|2024-07-30 14:03:40|||||||||153
1722348230000|2024-07-30 14:03:50|408.3|408|408.3|408.1|408.3|408.1|408.3|408|2244
1722348240000|2024-07-30 14:04:00|408.4|408.2|408.5|408.1|408.5|408.2|408.4|408.1|773
1722348250000|2024-07-30 14:04:10|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|0
1722348260000|2024-07-30 14:04:20|408.3|408.1|408.4|408.1|408.4|408.1|408.3|408|2226
1722348270000|2024-07-30 14:04:30|||||||||3
1722348310000|2024-07-30 14:05:10|408.3||408.3||408.3||408.3||1265
1722348320000|2024-07-30 14:05:20|408.4|408.2|408.4|408.2|408.4|408.2|408.4|408.2|1633
1722348330000|2024-07-30 14:05:30|408.5|408.3|409.9|409.1|409.9|409.1|408.5|408.3|2522
1722348340000|2024-07-30 14:05:40||409.2||409.2||409.2||409.2|1667
1722348350000|2024-07-30 14:05:50|409.1|408.8|409.4|408.9|409.4|408.9|409.1|408.8|370
1722348360000|2024-07-30 14:06:00|||||||||1212
1722348380000|2024-07-30 14:06:20|409.2|408.8|409.3|408.9|409.3|408.9|409.2|408.8|1259
1722348400000|2024-07-30 14:06:40|||||||||1250
1722348420000|2024-07-30 14:07:00|408.8|408.6|408.8|408.7|408.8|408.7|408.8|408.6|514
1722348430000|2024-07-30 14:07:10|409||409||409||409||544
1722348440000|2024-07-30 14:07:20|408.9||408.9||408.9||408.9||0
1722348450000|2024-07-30 14:07:30|||||||||2266
1722348460000|2024-07-30 14:07:40|408.8|408.6|408.8|408.6|408.8|408.7|408.8|408.6|1388
1722348470000|2024-07-30 14:07:50|408.5|408.4|408.6|408.2|408.6|408.4|408.3|408.2|3624
1722348520000|2024-07-30 14:08:40||408.3||408.2||408.3||408.2|1594
1722348540000|2024-07-30 14:09:00|||||||||1
1722348550000|2024-07-30 14:09:10|408.4|407.9|408.2|407.9|408.4|407.9|408.2|407.9|416
1722348560000|2024-07-30 14:09:20|408.3|408|408.2|408|408.3|408|408.2|408|1644
1722348590000|2024-07-30 14:09:50|408.1|407.9|408.1|407.9|408.1|407.9|408.1|407.9|304
1722348600000|2024-07-30 14:10:00|406.8|406.7|407|406.7|407|406.7|406.8|406.6|3749
1722348610000|2024-07-30 14:10:10||406.9||406.9||406.9||406.8|5570
1722348620000|2024-07-30 14:10:20|406.9|406.8|406.9|406.6|406.9|406.8|406.9|406.6|1441
1722348640000|2024-07-30 14:10:40|||||||||162
1722348680000|2024-07-30 14:11:20|||||||||2839
1722348690000|2024-07-30 14:11:30|||||||||2
1722348700000|2024-07-30 14:11:40|407|406.9|407|406.9|407|406.9|407|406.9|3834
1722348710000|2024-07-30 14:11:50|407.2||407.2||407.2||407.2||668
1722348730000|2024-07-30 14:12:10|407||407||407||407||9
1722348750000|2024-07-30 14:12:30|407.2||407.2||407.2||407.2||1189
1722348780000|2024-07-30 14:13:00|407||407||407||407||0
1722348790000|2024-07-30 14:13:10|||||||||1956
1722348800000|2024-07-30 14:13:20|407.2|407|407.6|407|407.6|407|407.2|407|574
1722348810000|2024-07-30 14:13:30|407.5|406.9|407.5|406.9|407.5|406.9|407.5|406.9|0
1722348820000|2024-07-30 14:13:40||407||407||407||407|0
1722348830000|2024-07-30 14:13:50|||||||||548
1722348840000|2024-07-30 14:14:00|407.6||407.6||407.6||407.6||745
1722348870000|2024-07-30 14:14:30||407.1||407.1||407.1||407.1|98
1722348880000|2024-07-30 14:14:40|407.7|407.2|408.2|407.6|408.2|407.6|407.7|407.2|1429
1722348900000|2024-07-30 14:15:00|408.7|408.1|408.7|408.1|408.7|408.1|408.7|408.1|2191
1722348920000|2024-07-30 14:15:20|408.8|408.2|408.7|408.1|408.8|408.2|408.7|408.1|535
1722348930000|2024-07-30 14:15:30|408.6|408.2|408.6|408.1|408.6|408.2|408.6|408.1|1763
1722348940000|2024-07-30 14:15:40|408.3|407.9|408.4|407.9|408.4|407.9|408.3|407.9|81
1722348970000|2024-07-30 14:16:10|408.6||408.6||408.6||408.6||0
1722349020000|2024-07-30 14:17:00|408.5||408.5||408.5||408.5||688
1722349030000|2024-07-30 14:17:10|408.3|408|408.1|407.6|408.3|408|407.8|407.6|481
1722349050000|2024-07-30 14:17:30|407.8|407.4|407.4|407|407.8|407.4|407.4|407|2452
1722349060000|2024-07-30 14:17:40|407.5||407.5||407.5||407.5||0
1722349080000|2024-07-30 14:18:00|407.3|406.8|407.3|406.8|407.3|406.8|407.3|406.8|260
1722349120000|2024-07-30 14:18:40|407.2|406.5|407|406.5|407.2|406.5|407|406.5|664
1722349170000|2024-07-30 14:19:30|407.1|406.7|407.1|406.7|407.1|406.7|407.1|406.7|1232
1722349190000|2024-07-30 14:19:50||406.8||406.8||406.8||406.8|0
1722349210000|2024-07-30 14:20:10|||||||||6
1722349230000|2024-07-30 14:20:30||406.9||407||407||406.9|298
1722349240000|2024-07-30 14:20:40|407|406.9|406.9|406.7|407|406.9|406.9|406.7|462
1722349250000|2024-07-30 14:20:50||406.5||406.5||406.5||406.5|50
1722349260000|2024-07-30 14:21:00||406.6||406.7||406.7||406.6|750
1722349300000|2024-07-30 14:21:40|406.8|406.6|406.4|405.9|406.8|406.6|406.4|405.9|1257
1722349320000|2024-07-30 14:22:00|||||||||1570
1722349340000|2024-07-30 14:22:20|||||||||369
1722349350000|2024-07-30 14:22:30||406||406||406||406|320
1722349360000|2024-07-30 14:22:40|||||||||1000
1722349370000|2024-07-30 14:22:50|406.6|406.3|406.6|406.4|406.6|406.4|406.6|406.3|2190
1722349390000|2024-07-30 14:23:10||406.3||406.3||406.3||406.3|56
1722349430000|2024-07-30 14:23:50|406.7|406.4|407|406.4|407|406.4|406.7|406.4|1316
1722349460000|2024-07-30 14:24:20||406.6||406.6||406.6||406.6|56
1722349490000|2024-07-30 14:24:50|406.9|406.5|406.9|406.5|406.9|406.5|406.9|406.5|661
1722349500000|2024-07-30 14:25:00|407||407||407||407||0
1722349520000|2024-07-30 14:25:20|||||||||147
1722349540000|2024-07-30 14:25:40|406.9|406.6|407|406.6|407|406.6|406.9|406.6|264
1722349560000|2024-07-30 14:26:00|406.9||406.9||406.9||406.9||44
1722349570000|2024-07-30 14:26:10|407||407||407||407||0
1722349630000|2024-07-30 14:27:10|||||||||297
1722349640000|2024-07-30 14:27:20|||||||||640
1722349650000|2024-07-30 14:27:30||406.7||406.7||406.7||406.7|0
1722349670000|2024-07-30 14:27:50|||||||||152334
1722349680000|2024-07-30 14:28:00|||||||||3615
1722349730000|2024-07-30 14:28:50|407.8|407.2|407.8|407.3|407.8|407.3|407.8|407.2|993
1722349740000|2024-07-30 14:29:00|407.6|407.4|407.5|407.3|407.6|407.4|407.5|407.3|4196
1722349750000|2024-07-30 14:29:10|407.7||407.7||407.7||407.7||128
1722349760000|2024-07-30 14:29:20|||||||||700
1722349780000|2024-07-30 14:29:40||407.4||407.4||407.4||407.4|4905
1722349790000|2024-07-30 14:29:50||407.3||407.3||407.3||407.3|793
1722349810000|2024-07-30 14:30:10|407.6|407.4|407.7|407.3|407.7|407.4|407.6|407.3|481
1722349820000|2024-07-30 14:30:20|407.6||407.6||407.6||407.6||320
1722349830000|2024-07-30 14:30:30|407.7||407.7||407.7||407.7||188
1722349860000|2024-07-30 14:31:00|407.6||407.6||407.6||407.6||0
1722349900000|2024-07-30 14:31:40|407.7|407.4|407.7|407.6|407.8|407.7|407.7|407.4|1454
1722349910000|2024-07-30 14:31:50||407.4||407.4||407.4||407.4|323
1722349920000|2024-07-30 14:32:00|||||||||42
1722349940000|2024-07-30 14:32:20|407.3|407.1|407.3|407.1|407.3|407.1|407.3|407.1|828
1722349970000|2024-07-30 14:32:50|||||||||278
1722349980000|2024-07-30 14:33:00||407.2||407.1||407.2||407.1|198
1722349990000|2024-07-30 14:33:10|407.4||407.4||407.4||407.4||656
1722350000000|2024-07-30 14:33:20|407.1|407.3|407.1|406.8|407.1|407.3|407.1|406.5|1497
1722350030000|2024-07-30 14:33:50||407||407||407||407|2064
1722350040000|2024-07-30 14:34:00|407.9|407.2|407.5|407.3|407.9|407.3|407.5|407.2|682
1722350060000|2024-07-30 14:34:20|407.4||407.4||407.4||407.4||56
1722350070000|2024-07-30 14:34:30|407.3|407.1|407.5|407.2|407.5|407.2|407.3|407.1|2390
1722350090000|2024-07-30 14:34:50|407.4|407.1|407.4|407.1|407.4|407.1|407.4|407.1|0
1722350100000|2024-07-30 14:35:00|407.5||407.5||407.5||407.5||0
1722350110000|2024-07-30 14:35:10|||||||||325
1722350140000|2024-07-30 14:35:40|||||||||2500
1722350160000|2024-07-30 14:36:00||407.2||407.2||407.2||407.2|265
1722350180000|2024-07-30 14:36:20|407.8|407.6|407.7|407.6|407.8|407.6|407.7|407.6|8
1722350190000|2024-07-30 14:36:30||407.4||407.4||407.4||407.4|873
1722350200000|2024-07-30 14:36:40|407.8||407.7||407.8||407.7||1095
1722350250000|2024-07-30 14:37:30|407.4|407.2|407.4|407.2|407.4|407.2|407.4|407.2|534
1722350270000|2024-07-30 14:37:50|407.5||407.6||407.6||407.5||0
1722350280000|2024-07-30 14:38:00|407.2|406.9|407.2|406.4|407.2|406.9|407.2|406.4|1589
1722350290000|2024-07-30 14:38:10||406.7||406.7||406.7||406.7|0
1722350310000|2024-07-30 14:38:30|407.1||407.1||407.1||407.1||0
1722350370000|2024-07-30 14:39:30||406.8||406.7||406.8||406.7|0
1722350420000|2024-07-30 14:40:20||406.8||406.8||406.8||406.8|632
1722350430000|2024-07-30 14:40:30|407||407||407||407||42
1722350440000|2024-07-30 14:40:40|406.9|406.7|406.9|406.7|406.9|406.7|406.9|406.7|696
1722350460000|2024-07-30 14:41:00|||||||||362
1722350480000|2024-07-30 14:41:20|407.1||407||407.1||407||471
1722350490000|2024-07-30 14:41:30|406.7|406.2|406.7|406.2|406.7|406.2|406.7|406.2|798
1722350500000|2024-07-30 14:41:40|406.8||406.8||406.8||406.8||0
1722350520000|2024-07-30 14:42:00|406.9||406.9||406.9||406.9||0
1722350530000|2024-07-30 14:42:10||406.3||406.3||406.3||406.3|397
1722350650000|2024-07-30 14:44:10||406.4||406.4||406.4||406.4|453
1722350660000|2024-07-30 14:44:20||406.5||406.5||406.5||406.5|110
1722350670000|2024-07-30 14:44:30||406.4||406.7||406.7||406.4|42
1722350680000|2024-07-30 14:44:40||406.8||406.8||406.8||406.8|313
1722350690000|2024-07-30 14:44:50|407.4|407|407.4|406.9|407.4|407|407.4|406.9|842
1722350710000|2024-07-30 14:45:10|||||||||1500
1722350750000|2024-07-30 14:45:50|||||||||42
1722350760000|2024-07-30 14:46:00|||||||||3375
1722350810000|2024-07-30 14:46:50|||||||||3
1722350820000|2024-07-30 14:47:00|407.2|407|407.2|406.8|407.2|407.2|407.2|406.8|2200
1722350830000|2024-07-30 14:47:10|407.4||407.4||407.4||407.4||0
1722350860000|2024-07-30 14:47:40|||||||||359
1722350880000|2024-07-30 14:48:00|||||||||10
1722350950000|2024-07-30 14:49:10|407.3||407.3||407.3||407.3||252
1722350960000|2024-07-30 14:49:20|||||||||6
1722350990000|2024-07-30 14:49:50|407.2||407.3||407.3||407.2||688
1722351020000|2024-07-30 14:50:20|407.2||407.3||407.3||407.2||1251
1722351040000|2024-07-30 14:50:40|||||||||361
1722351050000|2024-07-30 14:50:50|406.9|406.5|407.1|406.5|407.1|406.5|406.9|406.5|17973
1722351070000|2024-07-30 14:51:10|407|405.9|406.4|405.7|407|405.9|406.4|405.7|142
1722351090000|2024-07-30 14:51:30||405.8||405.8||405.8||405.8|150
1722351120000|2024-07-30 14:52:00|||||||||2596
1722351130000|2024-07-30 14:52:10||405.9||406||406||405.9|0
1722351140000|2024-07-30 14:52:20|406.7|406.2|406.6|406|406.7|406.3|406.6|406|386
1722351150000|2024-07-30 14:52:30|406.5|405.9|406.3|405.9|406.5|405.9|406.3|405.9|42
1722351160000|2024-07-30 14:52:40|406.4||406.4||406.4||406.4||42
1722351170000|2024-07-30 14:52:50|406.3|405.8|406.1|405.7|406.3|405.8|406.1|405.7|138
1722351180000|2024-07-30 14:53:00||405.8||405.7||405.8||405.7|276
1722351220000|2024-07-30 14:53:40|405.9|405.5|405.9|405.5|406|405.5|405.9|405.5|550
1722351240000|2024-07-30 14:54:00|||||||||1468
1722351290000|2024-07-30 14:54:50|405.8|405.2|405.5|405.2|405.8|405.2|405.5|405.2|108
1722351340000|2024-07-30 14:55:40|||||||||98
1722351360000|2024-07-30 14:56:00|||||||||1578
1722351370000|2024-07-30 14:56:10||405||405||405||405|0
1722351380000|2024-07-30 14:56:20|405.4||405.4||405.4||405.4||36
1722351410000|2024-07-30 14:56:50|||||||||2
1722351420000|2024-07-30 14:57:00||405.1||405.1||405.1||405.1|0
1722351440000|2024-07-30 14:57:20|405.3|404.9|405.4|404.9|405.4|404.9|405.3|404.9|1000
1722351450000|2024-07-30 14:57:30|405.5|405|405.7|405.3|405.7|405.3|405.5|405|335
1722351460000|2024-07-30 14:57:40|405.9|405.4|405.9|405.4|405.9|405.4|405.9|405.4|1937
1722351470000|2024-07-30 14:57:50|405.8||405.8||405.8||405.8||0
1722351480000|2024-07-30 14:58:00|||||||||7
1722351490000|2024-07-30 14:58:10|406.1|405.5|406.1|405.6|406.1|405.6|406.1|405.5|124
1722351540000|2024-07-30 14:59:00|||||||||241
1722351550000|2024-07-30 14:59:10|406.5|405.9|406.5|405.9|406.5|405.9|406.5|405.9|1400
1722351570000|2024-07-30 14:59:30|406.4|406.1|406.9|406.1|406.9|406.1|406.4|406.1|525
1722351580000|2024-07-30 14:59:40|406.8||406.8||406.8||406.8||0
1722351590000|2024-07-30 14:59:50|406.7|406.2|406.7|406.2|406.7|406.2|406.7|406.2|45
1722351600000|2024-07-30 15:00:00|||||||||25
1722351630000|2024-07-30 15:00:30|406.5||406.5||406.5||406.5||275
1722351650000|2024-07-30 15:00:50|406.4|406.1|406.2|406.1|406.4|406.1|406.2|406.1|79
1722351660000|2024-07-30 15:01:00|406.5|406.2|406.6|406.1|406.6|406.2|406.5|406.1|206
1722351690000|2024-07-30 15:01:30|||||||||143
1722351700000|2024-07-30 15:01:40|406.7||406.7||406.7||406.7||0
1722351740000|2024-07-30 15:02:20||406.2||406.2||406.2||406.2|44
1722351750000|2024-07-30 15:02:30|406.6||406.7||406.7||406.6||239
1722351770000|2024-07-30 15:02:50|||||||||2446
1722351780000|2024-07-30 15:03:00||406.3||406.4||406.4||406.3|360
1722351790000|2024-07-30 15:03:10|||||||||627
1722351810000|2024-07-30 15:03:30|406.9|406.5|406.9|406.4|406.9|406.5|406.9|406.4|107
1722351830000|2024-07-30 15:03:50|406.7|406.5|407|406.5|407|406.5|406.7|406.5|144
1722351840000|2024-07-30 15:04:00|407.4|406.6|407.4|406.8|407.4|406.9|407.4|406.6|195
1722351850000|2024-07-30 15:04:10|406.9|406.7|406.6|406.2|406.9|406.7|406.6|406.2|1729
1722351880000|2024-07-30 15:04:40|||||||||2
1722351890000|2024-07-30 15:04:50|||||||||3375
1722351900000|2024-07-30 15:05:00|406.3|405.8|406|405.6|406.3|405.8|406|405.6|1536
1722351920000|2024-07-30 15:05:20|||||||||19
1722351950000|2024-07-30 15:05:50|405.6|405.5|405.6|405.3|405.6|405.5|405.5|405.3|1079
1722351970000|2024-07-30 15:06:10|||||||||3000
1722351980000|2024-07-30 15:06:20|405.7||405.7||405.7||405.7||0
1722352020000|2024-07-30 15:07:00|405.6|405.2|405.6|405.3|405.6|405.3|405.1|404.7|1275
1722352030000|2024-07-30 15:07:10|||||||||487
1722352040000|2024-07-30 15:07:20|||||||||2
1722352060000|2024-07-30 15:07:40|||||||||750
1722352070000|2024-07-30 15:07:50|406.2|405.8|406.2|405.8|406.2|405.8|406.2|405.8|338
1722352080000|2024-07-30 15:08:00|406.3||406.2||406.3||406.2||578
1722352090000|2024-07-30 15:08:10|406|405.7|406|405.7|406|405.7|406|405.7|442
1722352100000|2024-07-30 15:08:20|||||||||40
1722352110000|2024-07-30 15:08:30|406.3|406|406.3|406|406.3|406|406.3|406|684
1722352130000|2024-07-30 15:08:50|406.5|406.2|406.5|406.2|406.5|406.2|406.5|406.2|10
1722352150000|2024-07-30 15:09:10|406.7|406.4|406.2|406|406.7|406.4|406.2|406|1121
1722352160000|2024-07-30 15:09:20|406.5||406.7||406.7||406.5||98
1722352170000|2024-07-30 15:09:30|406.6|406.1|406.6|406.1|406.6|406.1|406.6|406.1|464
1722352180000|2024-07-30 15:09:40|406.8|406.2|406.8|406.3|406.8|406.3|406.8|406.2|409
1722352190000|2024-07-30 15:09:50|406.9||407||407||406.9||0
1722352200000|2024-07-30 15:10:00|406.9|406.4|406.9|406.4|406.9|406.4|406.9|406.4|0
1722352210000|2024-07-30 15:10:10||406.5||406.5||406.5||406.5|10
1722352220000|2024-07-30 15:10:20|407.2|406.7|407.2|406.8|407.2|406.8|407.2|406.7|706
1722352240000|2024-07-30 15:10:40|407.3|406.9|407.4|407.1|407.4|407.1|407.3|406.9|112
1722352250000|2024-07-30 15:10:50||407.2||407.2||407.2||407.2|129
1722352260000|2024-07-30 15:11:00||406.9||406.9||406.9||406.9|5351
1722352270000|2024-07-30 15:11:10||407||406.9||407||406.9|115
1722352280000|2024-07-30 15:11:20|407.2|406.8|407|406.6|407.2|406.8|407|406.6|1434
1722352290000|2024-07-30 15:11:30|407.2||407.2||407.2||407.2||2199
1722352330000|2024-07-30 15:12:10|407.1||407.1||407.1||407.1||28
1722352350000|2024-07-30 15:12:30|||||||||1140
1722352360000|2024-07-30 15:12:40||406.7||406.7||406.7||406.7|236
1722352370000|2024-07-30 15:12:50|||||||||2
1722352380000|2024-07-30 15:13:00|||||||||34
1722352400000|2024-07-30 15:13:20||406.8||406.7||406.8||406.7|109
1722352410000|2024-07-30 15:13:30|407||407||407||407||12
1722352430000|2024-07-30 15:13:50|||||||||99
1722352460000|2024-07-30 15:14:20|||||||||278
1722352470000|2024-07-30 15:14:30|406.9|406.3|406.7|406.4|406.9|406.4|406.6|406.3|1142
1722352480000|2024-07-30 15:14:40|406.4|406.3|406.4|406|406.5|406.3|406.4|406|1927
1722352490000|2024-07-30 15:14:50|||||||||19129
1722352500000|2024-07-30 15:15:00|406.8|406.3|407|406.4|407|406.4|406.8|406.3|153658
1722352510000|2024-07-30 15:15:10|407.5|406.5|407.6|407|407.6|407|407.5|406.5|235
1722352520000|2024-07-30 15:15:20|407.5||407.5||407.5||407.5||0
1722352530000|2024-07-30 15:15:30||407.1||407.3||407.3||407.1|0
1722352540000|2024-07-30 15:15:40|407.7|407.4|407.7|407.4|407.7|407.4|407.7|407.4|129
1722352550000|2024-07-30 15:15:50|407.8|407.3|407.9|407.5|407.9|407.6|407.8|407.3|2283
1722352580000|2024-07-30 15:16:20|||||||||122
1722352590000|2024-07-30 15:16:30|408|407.6|407.9|407.5|408|407.9|407.9|407.5|2690
1722352600000|2024-07-30 15:16:40|408||407.9||408||407.9||276
1722352610000|2024-07-30 15:16:50|407.6|407.4|407.6|407.4|407.6|407.4|407.6|407.4|5496
1722352620000|2024-07-30 15:17:00|407.9|407.5|407.9|407.4|407.9|407.5|407.9|407.4|12
1722352640000|2024-07-30 15:17:20|407.8|407.3|407.8|407.4|407.8|407.4|407.8|407.3|1618
1722352650000|2024-07-30 15:17:30||407.5||407.6||407.6||407.5|1350
1722352660000|2024-07-30 15:17:40|408|407.7|408|407.9|408|407.9|408|407.7|720
1722352670000|2024-07-30 15:17:50||407.8||407.8||407.8||407.8|150
1722352680000|2024-07-30 15:18:00|||||||||765
1722352690000|2024-07-30 15:18:10||407.7||407.7||407.7||407.7|317
1722352700000|2024-07-30 15:18:20|||||||||150
1722352710000|2024-07-30 15:18:30|407.9||407.9||407.9||407.9||1067
1722352720000|2024-07-30 15:18:40|408|407.2|407.5|407.2|408|407.2|407.5|407.2|1910
1722352730000|2024-07-30 15:18:50|407.4|407.1|407.2|406.6|407.4|407.1|407.2|406.6|432
1722352750000|2024-07-30 15:19:10||406.7||406.7||406.7||406.7|0
1722352760000|2024-07-30 15:19:20|407.6|406.8|407.5|407.2|407.6|407.2|407.5|406.8|610
1722352770000|2024-07-30 15:19:30||407.1||407.1||407.1||407.1|1035
1722352780000|2024-07-30 15:19:40|407.6||407.5||407.6||407.5||90
1722352800000|2024-07-30 15:20:00|||||||||2295
1722352820000|2024-07-30 15:20:20|||||||||8709
1722352840000|2024-07-30 15:20:40|407.4|406.5|406.7|406.5|407.4|406.5|406.7|406.5|1199
1722352850000|2024-07-30 15:20:50|406.9|406.2|406.9|406.5|406.9|406.6|406.9|406.2|2473
1722352870000|2024-07-30 15:21:10||406.4||406.4||406.4||406.4|5
1722352900000|2024-07-30 15:21:40|406.8|406.3|406.8|406.3|406.8|406.3|406.8|406.3|0
1722352910000|2024-07-30 15:21:50|406.9|406.5|406.9|406.5|406.9|406.5|406.9|406.5|797
1722352920000|2024-07-30 15:22:00|406.8|406.3|406.8|406.3|406.8|406.3|406.8|406.3|42
1722352930000|2024-07-30 15:22:10|||||||||4
1722352940000|2024-07-30 15:22:20|406.9|406.6|406.9|406.5|406.9|406.6|406.9|406.5|1655
1722352960000|2024-07-30 15:22:40|407.4|406.6|407.5|406.9|407.5|406.9|407.4|406.6|1367
1722352970000|2024-07-30 15:22:50|407.7||407.7||407.7||407.7||0
1722353040000|2024-07-30 15:24:00|||||||||101556
1722353050000|2024-07-30 15:24:10|407.6|407.7|408.2|407.7|408.2|407.7|407.6|407.7|49
1722353060000|2024-07-30 15:24:20|408.5|407.9|408.1|407.7|408.6|408.3|408.1|407.7|3379
1722353070000|2024-07-30 15:24:30||407.6||407.6||407.6||407.6|4874
1722353080000|2024-07-30 15:24:40|408.2|407.9|408.2|407.8|408.2|407.9|408.2|407.8|482
1722353090000|2024-07-30 15:24:50|408.1|407.4|407.8|407.4|408.1|407.4|407.8|407.4|751
1722353100000|2024-07-30 15:25:00|407.9|407.3|407.9|407.4|407.9|407.4|407.9|407.3|1296
1722353110000|2024-07-30 15:25:10|407.8||407.8||407.9||407.8||2055
1722353120000|2024-07-30 15:25:20|||||||||578
1722353130000|2024-07-30 15:25:30|407.7|407.3|407.7|407.3|407.7|407.4|407.7|407.3|984
1722353140000|2024-07-30 15:25:40|407.8||407.8||407.8||407.8||0
1722353150000|2024-07-30 15:25:50|407.6|407.2|407.6|407.1|407.6|407.2|407.6|407.1|1024
1722353160000|2024-07-30 15:26:00|407.7|407|407.4|407|407.7|407|407.4|407|642
1722353170000|2024-07-30 15:26:10||407.1||407.1||407.1||407.1|207
1722353180000|2024-07-30 15:26:20|407.3|406.8|407.2|406.8|407.3|406.8|407.2|406.8|209
1722353190000|2024-07-30 15:26:30||406.9||406.9||406.9||406.9|10641
1722353200000|2024-07-30 15:26:40|407.4|407|407.4|407|407.4|407|407.4|407|1507
1722353210000|2024-07-30 15:26:50||407.1||407.1||407.1||407.1|2706
1722353220000|2024-07-30 15:27:00|||||||||2427
1722353230000|2024-07-30 15:27:10|407.5|407.2|407.5|407.2|407.5|407.2|407.5|407.2|42
1722353240000|2024-07-30 15:27:20|407.8|407.3|407.8|407.4|407.8|407.4|407.8|407.3|2435
1722353250000|2024-07-30 15:27:30|407.9|407.5|407.8|407.6|407.9|407.6|407.8|407.5|340
1722353260000|2024-07-30 15:27:40|407.6|407.4|407.8|407.4|407.8|407.4|407.6|407.4|1787
1722353270000|2024-07-30 15:27:50|407.4|407.5|407.4|407.1|407.4|407.5|407.4|407.1|809
1722353280000|2024-07-30 15:28:00|407.3|407|407.4|407.1|407.4|407.1|407.3|406.9|855
1722353290000|2024-07-30 15:28:10|407.3|406.9|407.3|406.9|407.3|406.9|407.3|406.9|1213
1722353300000|2024-07-30 15:28:20|||||||||2906
1722353320000|2024-07-30 15:28:40|407.8|407.3|407.8|407.3|407.8|407.3|407.8|407.3|1659
1722353330000|2024-07-30 15:28:50|407.1|406.9|407.1|406.9|407.1|406.9|407.1|406.9|571
1722353340000|2024-07-30 15:29:00|407.2|407.1|407.5|407.1|407.5|407.1|407.2|407.1|1012
1722353350000|2024-07-30 15:29:10|407.3|406.8|407.3|406.8|407.3|406.8|407.3|406.8|1335
1722353360000|2024-07-30 15:29:20||406.9||406.9||406.9||406.9|1099
1722353370000|2024-07-30 15:29:30||407||407||407||407|5184
1722353380000|2024-07-30 15:29:40|407.2|407.1|406.6|406|407.2|407.1|406.6|406|1274
1722353390000|2024-07-30 15:29:50|406.8||406.7||406.8||406.7||0
1722409220000|2024-07-31 07:00:20|422.4|413.8|418.7|414.1|422.4|414.1|418.7|413.8|4387
1722409230000|2024-07-31 07:00:30|418.3||418.3||418.3||418.3||0
1722409240000|2024-07-31 07:00:40|418.2|414.6|418.9|414.6|418.9|414.6|418.2|414.6|0
1722409250000|2024-07-31 07:00:50|418.8|415|418.7|414.9|418.8|415.1|418.7|414.9|0
1722409260000|2024-07-31 07:01:00||415||414.9||415.1||414.9|0
1722409270000|2024-07-31 07:01:10|418.6|413.3|414.6|410.8|418.6|413.3|414.6|410|3229
1722409280000|2024-07-31 07:01:20|414.5|410.5|414.1|410.6|414.5|410.6|414.1|410.3|2611
1722409290000|2024-07-31 07:01:30|414.6|410.5|414.7|411.4|414.7|411.5|414.6|410.5|175
1722409300000|2024-07-31 07:01:40|414.6|411.3|414.6|411.3|414.6|411.3|414.6|411.3|436
1722409310000|2024-07-31 07:01:50|||||||||184
1722409320000|2024-07-31 07:02:00|414.5||414.5||414.5||414.5||2403
1722409340000|2024-07-31 07:02:20|414.4||414.4||414.4||414.4||1195
1722409350000|2024-07-31 07:02:30|||||||||104
1722409360000|2024-07-31 07:02:40|||||||||45
1722409370000|2024-07-31 07:02:50|414.3|411.4|414.3|411.4|414.3|411.4|414.3|411.3|500
1722409390000|2024-07-31 07:03:10|||||||||2
1722409410000|2024-07-31 07:03:30|414.2||414||414.2||414||1
1722409430000|2024-07-31 07:03:50|||||||||1227
1722409440000|2024-07-31 07:04:00|413.9||413.8||413.9||413.8||160
1722409450000|2024-07-31 07:04:10|||||||||156
1722409460000|2024-07-31 07:04:20|413.9|411.5|413.9|411.5|413.9|411.5|413.9|411.5|2
1722409470000|2024-07-31 07:04:30|413.8|411.4|413.8|411.4|413.8|411.4|413.8|411.4|0
1722409560000|2024-07-31 07:06:00|||||||||4887
1722409580000|2024-07-31 07:06:20|413.7|410.9|411.9|410.5|413.7|410.9|411.6|410.5|312
1722409590000|2024-07-31 07:06:30|411.2|408.8|410.8|408.8|411.2|408.8|410.8|408.8|69
1722409620000|2024-07-31 07:07:00|409.8|408.4|409.8|408.4|409.8|408.4|409.8|408.4|3991
1722409630000|2024-07-31 07:07:10|||||||||15
1722409640000|2024-07-31 07:07:20|||||||||1506
1722409660000|2024-07-31 07:07:40|||||||||2459
1722409670000|2024-07-31 07:07:50|||||||||1
1722409690000|2024-07-31 07:08:10|409.2|406.1|409.2|406.1|409.2|406.1|409.2|406.1|73
1722409700000|2024-07-31 07:08:20|409.5|406.2|409.5|406.7|409.5|406.7|409.4|406.2|0
1722409710000|2024-07-31 07:08:30||406.8||406.8||406.8||406.8|0
1722409720000|2024-07-31 07:08:40||406.9||406.9||406.9||406.9|0
1722409740000|2024-07-31 07:09:00|409.4||409.4||409.4||409.4||0
1722409790000|2024-07-31 07:09:50|409.3||409.3||409.3||409.3||0
1722409800000|2024-07-31 07:10:00|409.4|406.5|409.3|406.6|409.4|406.6|409.3|406.5|68
1722409810000|2024-07-31 07:10:10||406.8||406.9||406.9||406.8|0
1722409820000|2024-07-31 07:10:20|409.4||409.3||409.4||409.3||0
1722409830000|2024-07-31 07:10:30|409.2||409.2||409.2||409.2||0
1722409860000|2024-07-31 07:11:00|||||||||6
1722409900000|2024-07-31 07:11:40|||||||||1
1722409920000|2024-07-31 07:12:00|407.6|407|409.4|407|409.4|407|407.6|407|141
1722409950000|2024-07-31 07:12:30|412.5|407.5|412.3|409.5|412.5|409.5|412.3|407.5|55
1722409960000|2024-07-31 07:12:40|412.2||412.1||412.2||412.1||0
1722409980000|2024-07-31 07:13:00|412.2|409.7|412.7|410|413|410|412.2|409.7|0
1722409990000|2024-07-31 07:13:10|||||||||6
1722410010000|2024-07-31 07:13:30|||||||||1085
1722410040000|2024-07-31 07:14:00|412.8||412.8||412.8||412.8||0
1722410070000|2024-07-31 07:14:30|413.7|410.1|413.7|410.9|413.7|410.9|413.7|410.1|9175
1722410080000|2024-07-31 07:14:40|413.6||413.6||413.6||413.6||0
1722410090000|2024-07-31 07:14:50|413.5|411.1|413.4|411.1|413.5|411.1|413.4|411.1|101
1722410100000|2024-07-31 07:15:00|413.6||413.6||413.6||413.6||0
1722410130000|2024-07-31 07:15:30|||||||||239
1722410160000|2024-07-31 07:16:00||411.2||411.2||411.2||411.2|273
1722410180000|2024-07-31 07:16:20||411.3||411.4||411.4||411.3|8635
1722410220000|2024-07-31 07:17:00|||||||||123
1722410240000|2024-07-31 07:17:20|||||||||1945
1722410270000|2024-07-31 07:17:50|413.5|411.5|413.6|411.5|413.6|411.5|413.5|411.5|278
1722410320000|2024-07-31 07:18:40|414.7|412.6|414.7|412.6|414.7|412.6|414.7|412.6|1044
1722410330000|2024-07-31 07:18:50|415|413.1|415|413.1|415|413.1|415|413.1|288
1722410340000|2024-07-31 07:19:00|||||||||2555
1722410410000|2024-07-31 07:20:10|||||||||335
1722410490000|2024-07-31 07:21:30|||||||||1197
1722410540000|2024-07-31 07:22:20|414||414||414||414||0
1722410560000|2024-07-31 07:22:40|||||||||1280
1722410600000|2024-07-31 07:23:20|||||||||848
1722410610000|2024-07-31 07:23:30|413.9|412.6|412.8|412|413.9|412.6|412.8|412|718
1722410620000|2024-07-31 07:23:40|413.4|412.4|413.4|412|413.4|412.4|413.4|412|2240
1722410630000|2024-07-31 07:23:50|||||||||69
1722410650000|2024-07-31 07:24:10|412.7|411.8|412.7|411.8|412.7|411.8|412.7|411.8|535
1722410690000|2024-07-31 07:24:50|||||||||1032
1722410730000|2024-07-31 07:25:30|||||||||1
1722410820000|2024-07-31 07:27:00|||||||||2412
1722410830000|2024-07-31 07:27:10|413.1||413.1||413.2||413.1||0
1722410840000|2024-07-31 07:27:20|413.3||413.3||413.3||413.3||0
1722410850000|2024-07-31 07:27:30|||||||||3900
1722410870000|2024-07-31 07:27:50|||||||||7000
1722410890000|2024-07-31 07:28:10|||||||||4817
1722410920000|2024-07-31 07:28:40|414.7|412.7|414.7|413.1|414.7|413.1|414.7|412.7|252
1722410930000|2024-07-31 07:28:50|414.6|412.9|414.5|412.9|414.6|412.9|414.5|412.9|0
1722410940000|2024-07-31 07:29:00|||||||||10
1722410990000|2024-07-31 07:29:50|||||||||2881
1722411000000|2024-07-31 07:30:00|414.3||414.3||414.3||414.3||0
1722411030000|2024-07-31 07:30:30|413.7|412.7|413.6|412.3|413.7|412.7|413.6|412.3|20532
1722411080000|2024-07-31 07:31:20|||||||||7
1722411120000|2024-07-31 07:32:00||412.4||412.4||412.4||412.4|5
1722411160000|2024-07-31 07:32:40|||||||||21300
1722411230000|2024-07-31 07:33:50|||||||||816
1722411240000|2024-07-31 07:34:00|412.9|412.6|412.5|411.8|412.9|412.6|412.5|411.8|1964
1722411250000|2024-07-31 07:34:10||411.9||411.9||411.9||411.9|0
1722411260000|2024-07-31 07:34:20|412.4|411.2|412.1|411.2|412.4|411.2|412.1|411.2|2925
1722411270000|2024-07-31 07:34:30|412||412||412||412||0
1722411320000|2024-07-31 07:35:20|413.1|411.9|413.1|411.9|413.1|411.9|413.1|411.9|980
1722411330000|2024-07-31 07:35:30|413||413||413||413||0
1722411360000|2024-07-31 07:36:00|||||||||500
1722411410000|2024-07-31 07:36:50|412.9||413||413||412.9||324
1722411430000|2024-07-31 07:37:10|||||||||1074
1722411450000|2024-07-31 07:37:30|||||||||1
1722411490000|2024-07-31 07:38:10|||||||||555
1722411500000|2024-07-31 07:38:20||412||411.9||412||411.9|529
1722411510000|2024-07-31 07:38:30|413.6|412.9|413.6|412.9|413.6|412.9|413.6|412.9|897
1722411520000|2024-07-31 07:38:40|||||||||1566
1722411530000|2024-07-31 07:38:50|414.2|413|414.2|413.1|414.2|413.1|414.2|413|460
1722411570000|2024-07-31 07:39:30|||||||||4228
1722411580000|2024-07-31 07:39:40|414.1||414.1||414.1||414.1||745
1722411630000|2024-07-31 07:40:30|415|413.3|415|413.8|415|413.8|415|413.3|1012
1722411640000|2024-07-31 07:40:40|||||||||326
1722411650000|2024-07-31 07:40:50||413.9||413.9||413.9||413.9|2441
1722411660000|2024-07-31 07:41:00|414.8|413.8|414.8|413.8|414.8|413.8|414.8|413.8|0
1722411670000|2024-07-31 07:41:10|||||||||5
1722411690000|2024-07-31 07:41:30|||||||||2444
1722411710000|2024-07-31 07:41:50|||||||||3750
1722411720000|2024-07-31 07:42:00|||||||||8551
1722411730000|2024-07-31 07:42:10|||||||||10
1722411770000|2024-07-31 07:42:50|||||||||3817
1722411830000|2024-07-31 07:43:50|414.2|413.4|414|413.2|414.2|413.4|414|413.2|2464
1722411860000|2024-07-31 07:44:20|413.9||413.9||413.9||413.9||275
1722411890000|2024-07-31 07:44:50|||||||||8053
1722411910000|2024-07-31 07:45:10|||||||||48
1722411920000|2024-07-31 07:45:20|413.7|412.9|413.7|412.9|413.7|412.9|413.7|412.9|445
1722412030000|2024-07-31 07:47:10|413.6||413.6||413.6||413.6||0
1722412080000|2024-07-31 07:48:00|||||||||542
1722412090000|2024-07-31 07:48:10|412.7|412.3|412.8|412.3|412.8|412.3|412.7|412.3|65
1722412100000|2024-07-31 07:48:20|412.7|412.2|412.7|412.2|412.7|412.2|412.6|412.2|346
1722412170000|2024-07-31 07:49:30|412.6|411.6|412.7|411.6|412.7|411.6|412.6|411.6|191
1722412180000|2024-07-31 07:49:40|||||||||333
1722412190000|2024-07-31 07:49:50|412.2|411.2|411|410.3|412.2|411.2|411|410.3|1392
1722412240000|2024-07-31 07:50:40|410.9|409.9|410.8|409.5|410.9|409.9|410.7|409.4|594
1722412250000|2024-07-31 07:50:50||409.4||409.4||409.4||409.4|0
1722412280000|2024-07-31 07:51:20||409.5||409.5||409.5||409.5|0
1722412290000|2024-07-31 07:51:30||409.6||409.6||409.6||409.6|1452
1722412320000|2024-07-31 07:52:00|||||||||358
1722412340000|2024-07-31 07:52:20|410.7||410.7||410.7||410.7||0
1722412360000|2024-07-31 07:52:40|410.4|410.8|412.4|410.9|412.4|410.9|410.4|410.8|86
1722412390000|2024-07-31 07:53:10|||||||||25
1722412400000|2024-07-31 07:53:20|412.3|410.8|412.2|410.8|412.3|410.8|412.2|410.8|0
1722412460000|2024-07-31 07:54:20|||||||||20
1722412510000|2024-07-31 07:55:10|412.1||411.7||412.1||411.7||40
1722412550000|2024-07-31 07:55:50|411.6||411.7||411.7||411.6||201
1722412560000|2024-07-31 07:56:00||410.6||410.6||410.6||410.6|0
1722412680000|2024-07-31 07:58:00|411.4||411.4||411.4||411.4||10950
1722412690000|2024-07-31 07:58:10||410.7||410.6||410.7||410.6|248
1722412710000|2024-07-31 07:58:30|411.7|410.7|411.7|410.8|411.7|410.8|411.7|410.7|52
1722412750000|2024-07-31 07:59:10||410.9||410.7||410.9||410.7|102
1722412790000|2024-07-31 07:59:50|||||||||2157
1722412880000|2024-07-31 08:01:20||410.6||410.7||410.7||410.6|0
1722412900000|2024-07-31 08:01:40||410.6||410.7||410.7||410.6|0
1722412910000|2024-07-31 08:01:50||410.9||410.9||410.9||410.9|1139
1722412970000|2024-07-31 08:02:50|411.3||411.3||411.3||411.3||1470
1722412980000|2024-07-31 08:03:00|||||||||118
1722412990000|2024-07-31 08:03:10|||||||||278
1722413020000|2024-07-31 08:03:40|412.3|411.5|412.3|411.5|412.3|411.5|412.3|411.5|627
1722413030000|2024-07-31 08:03:50||411.3||411.3||411.3||411.3|0
1722413070000|2024-07-31 08:04:30|412.2||412.2||412.2||412.2||4
1722413080000|2024-07-31 08:04:40|||||||||908
1722413130000|2024-07-31 08:05:30|||||||||75
1722413170000|2024-07-31 08:06:10||411.5||411.3||411.5||411.3|22
1722413200000|2024-07-31 08:06:40||411.4||411.4||411.4||411.4|1215
1722413210000|2024-07-31 08:06:50|412.3||412.3||412.3||412.3||637
1722413230000|2024-07-31 08:07:10|||||||||5
1722413250000|2024-07-31 08:07:30|||||||||7
1722413260000|2024-07-31 08:07:40|411.6|411|411.6|411|411.6|411|411.6|411|685
1722413360000|2024-07-31 08:09:20|411.2|410.4|411.2|410.6|411.2|410.6|411.2|410.4|9
1722413400000|2024-07-31 08:10:00|411.1|410|411|410|411.1|410|411|410|1894
1722413420000|2024-07-31 08:10:20|410.8||410.8||410.8||410.8||0
1722413430000|2024-07-31 08:10:30|410.7|409.6|410.6|409.6|410.7|409.6|410.6|409.6|127
1722413550000|2024-07-31 08:12:30|410.4|409.8|410.6|409.8|410.6|409.8|410.4|409.8|212
1722413590000|2024-07-31 08:13:10|||||||||193
1722413620000|2024-07-31 08:13:40|||||||||10370
1722413630000|2024-07-31 08:13:50||410.1||410.1||410.1||410.1|400
1722413640000|2024-07-31 08:14:00|410.4|409.8|410.4|409.8|410.4|409.8|410.4|409.8|140
1722413650000|2024-07-31 08:14:10|||||||||3000
1722413670000|2024-07-31 08:14:30|410.3|409.7|409.7|409.1|410.3|409.7|409.7|409.1|815
1722413680000|2024-07-31 08:14:40|||||||||1214
1722413710000|2024-07-31 08:15:10|409.4|408|409.4|408|409.4|408|409.4|408|1998
1722413720000|2024-07-31 08:15:20|409.3|407.7|409.3|407.7|409.3|407.7|409.3|407.7|0
1722413740000|2024-07-31 08:15:40|409.2||409||409.2||409||0
1722413760000|2024-07-31 08:16:00|||||||||1214
1722413770000|2024-07-31 08:16:10|||||||||1300
1722413780000|2024-07-31 08:16:20|||||||||1191
1722413820000|2024-07-31 08:17:00|408.8||409||409||408.8||0
1722413840000|2024-07-31 08:17:20||407.8||407.8||407.8||407.8|0
1722413870000|2024-07-31 08:17:50|409.9|407.9|409.9|408.4|409.9|408.8|409.9|407.9|840
1722413880000|2024-07-31 08:18:00|||||||||500
1722413890000|2024-07-31 08:18:10||408.5||408.6||408.6||408.5|0
1722413940000|2024-07-31 08:19:00|||||||||10
1722414010000|2024-07-31 08:20:10|411.5|410.2|411.5|410.4|411.5|410.4|411.5|410.2|739
1722414030000|2024-07-31 08:20:30|411.4||411.4||411.4||411.4||1160
1722414150000|2024-07-31 08:22:30|||||||||208
1722414160000|2024-07-31 08:22:40|||||||||208
1722414180000|2024-07-31 08:23:00|||||||||19
1722414260000|2024-07-31 08:24:20|410.9|410|410.9|410|410.9|410|410.9|410|335
1722414300000|2024-07-31 08:25:00|||||||||820
1722414350000|2024-07-31 08:25:50||410.1||410||410.1||410|3110
1722414430000|2024-07-31 08:27:10|||||||||333
1722414490000|2024-07-31 08:28:10|410.8||410.8||410.8||410.8||343
1722414510000|2024-07-31 08:28:30|410.6||410.6||410.6||410.6||0
1722414520000|2024-07-31 08:28:40|410.9||410.9||410.9||410.9||11
1722414550000|2024-07-31 08:29:10|||||||||444
1722414570000|2024-07-31 08:29:30|||||||||1000
1722414850000|2024-07-31 08:34:10|411.5|410.8|411.5|410.8|411.5|410.8|411.5|410.8|380
1722414860000|2024-07-31 08:34:20|411.1|410.4|411.1|410.4|411.1|410.4|411.1|410.4|1395
1722414870000|2024-07-31 08:34:30|||||||||2
1722414900000|2024-07-31 08:35:00|411|410.2|410.9|410.2|411|410.2|410.9|410.2|465
1722414970000|2024-07-31 08:36:10|||||||||254
1722415010000|2024-07-31 08:36:50|||||||||1123
1722415080000|2024-07-31 08:38:00|||||||||685
1722415120000|2024-07-31 08:38:40|||||||||6
1722415150000|2024-07-31 08:39:10|||||||||65
1722415210000|2024-07-31 08:40:10|411.3|410.7|411.3|410.7|411.3|410.7|411.3|410.7|720
1722415330000|2024-07-31 08:42:10|411.1|410.5|411.1|410.5|411.1|410.5|411.1|410.5|1221
1722415340000|2024-07-31 08:42:20|411|410|410.4|409.8|411|410|410.3|409.8|423
1722415350000|2024-07-31 08:42:30|410.3|409.4|410.2|409.4|410.3|409.4|410.2|409.4|68
1722415360000|2024-07-31 08:42:40|||||||||48
1722415400000|2024-07-31 08:43:20|409.9|409.2|409.5|408.6|409.9|409.2|409.5|408.6|1399
1722415510000|2024-07-31 08:45:10||408.7||408.7||408.7||408.7|29
1722415550000|2024-07-31 08:45:50|||||||||1500
1722415630000|2024-07-31 08:47:10|||||||||25
1722415640000|2024-07-31 08:47:20||408.8||408.8||408.8||408.8|0
1722415650000|2024-07-31 08:47:30||408.7||408.7||408.7||408.7|32
1722415750000|2024-07-31 08:49:10||408.8||408.7||408.8||408.7|90
1722415800000|2024-07-31 08:50:00|||||||||1183
1722415850000|2024-07-31 08:50:50|||||||||63
1722415910000|2024-07-31 08:51:50|||||||||6000
1722415940000|2024-07-31 08:52:20|409.4||409.4||409.4||409.4||1023
1722416030000|2024-07-31 08:53:50|409.5|408.8|409.5|409|409.5|409|409.5|408.8|1063
1722416130000|2024-07-31 08:55:30|||||||||726
1722416150000|2024-07-31 08:55:50||409.1||409.1||409.1||409.1|648
1722416180000|2024-07-31 08:56:20|410|409.4|410.3|409.5|410.3|409.5|410|409.4|3416
1722416230000|2024-07-31 08:57:10|||||||||288
1722416310000|2024-07-31 08:58:30|||||||||5
1722416320000|2024-07-31 08:58:40|||||||||859
1722416350000|2024-07-31 08:59:10|||||||||62
1722416380000|2024-07-31 08:59:40|409.6|409.3|409.6|408.9|409.6|409.3|409.6|408.9|611
1722416410000|2024-07-31 09:00:10|410.3|409.2|410.3|409.2|410.3|409.2|410.3|409.2|608
1722416430000|2024-07-31 09:00:30|||||||||1148
1722416440000|2024-07-31 09:00:40|||||||||24
1722416470000|2024-07-31 09:01:10|410.2||410.2||410.2||410.2||0
1722416520000|2024-07-31 09:02:00||409.3||409.3||409.3||409.3|5001
1722416530000|2024-07-31 09:02:10|410|409.4|410.2|409.8|410.2|409.8|410|409.4|178
1722416550000|2024-07-31 09:02:30|||||||||4
1722416560000|2024-07-31 09:02:40|410||410||410||410||0
1722416570000|2024-07-31 09:02:50|410.2||410.2||410.2||410.2||0
1722416580000|2024-07-31 09:03:00|||||||||1
1722416600000|2024-07-31 09:03:20|||||||||47
1722416610000|2024-07-31 09:03:30||409.7||409.7||409.7||409.7|163
1722416620000|2024-07-31 09:03:40|410||410||410||410||0
1722416630000|2024-07-31 09:03:50|410.2||410.2||410.2||410.2||23
1722416640000|2024-07-31 09:04:00|||||||||2
1722416660000|2024-07-31 09:04:20|||||||||19
1722416670000|2024-07-31 09:04:30|||||||||128
1722416700000|2024-07-31 09:05:00|||||||||1
1722416710000|2024-07-31 09:05:10|410|409.5|409.9|409.3|410|409.5|409.9|409.3|1084
1722416720000|2024-07-31 09:05:20|409.8|409.6|409.7|409.2|409.8|409.6|409.7|409.2|392
1722416730000|2024-07-31 09:05:30|409.3|409|409.3|408.6|409.3|409|409.3|408.6|5252
1722416740000|2024-07-31 09:05:40|409.2||409.2||409.2||409.2||0
1722416760000|2024-07-31 09:06:00|409.1|408.3|409.1|408.2|409.1|408.3|409.1|408.2|565
1722416770000|2024-07-31 09:06:10|408.6|408|408.6|408|408.6|408|408.6|408|119
1722416790000|2024-07-31 09:06:30|408.3||408.3||408.3||408.3||103
1722416820000|2024-07-31 09:07:00|408.9|408.1|408.9|408.2|408.9|408.2|408.9|408.1|7277
1722416850000|2024-07-31 09:07:30|410|408.9|410|408.9|410|408.9|410|408.9|436
1722416870000|2024-07-31 09:07:50||409||409.3||409.3||409|1106
1722416920000|2024-07-31 09:08:40|||||||||90
1722416930000|2024-07-31 09:08:50|||||||||377
1722416950000|2024-07-31 09:09:10|410.6|409.9|410.6|409.9|410.6|409.9|410.6|409.9|842
1722416980000|2024-07-31 09:09:40|||||||||86
1722417020000|2024-07-31 09:10:20|410.5||410.5||410.5||410.5||83
1722417040000|2024-07-31 09:10:40|410.3|410|410.3|409.9|410.3|410|410.3|409.9|229
1722417050000|2024-07-31 09:10:50|410.1|409.3|410.1|409.3|410.1|409.3|410.1|409.3|83
1722417130000|2024-07-31 09:12:10|||||||||1
1722417170000|2024-07-31 09:12:50|||||||||48
1722417360000|2024-07-31 09:16:00|||||||||103
1722417510000|2024-07-31 09:18:30|411.1|409.9|410.5|409.6|411.1|409.9|410.2|409.6|750
1722417520000|2024-07-31 09:18:40|||||||||239
1722417570000|2024-07-31 09:19:30||409.7||409.7||409.7||409.7|544
1722417580000|2024-07-31 09:19:40|410.4||410.4||410.4||410.4||737
1722417590000|2024-07-31 09:19:50|||||||||1500
1722417650000|2024-07-31 09:20:50|||||||||1067
1722417660000|2024-07-31 09:21:00|||||||||921
1722417790000|2024-07-31 09:23:10|410.1|409.6|410.1|409.6|410.1|409.6|410.1|409.6|284
1722417870000|2024-07-31 09:24:30|||||||||92
1722417880000|2024-07-31 09:24:40|409.9|409.5|409.9|409.5|409.9|409.5|409.9|409.5|200
1722417920000|2024-07-31 09:25:20|||||||||370
1722417930000|2024-07-31 09:25:30||409.6||409.6||409.6||409.6|0
1722417950000|2024-07-31 09:25:50|409.8|409.5|409.8|409.5|409.8|409.5|409.8|409.5|48
1722417960000|2024-07-31 09:26:00||409.6||409.6||409.6||409.6|1
1722417970000|2024-07-31 09:26:10||409.7||409.6||409.7||409.6|75
1722417980000|2024-07-31 09:26:20|409.6|409.3|409.6|409.3|409.6|409.3|409.6|409.3|249
1722417990000|2024-07-31 09:26:30|409.1|408.7|408.8|408.4|409.1|408.7|408.8|408.4|1146
1722418010000|2024-07-31 09:26:50|408.7|408.1|408.7|408.1|408.7|408.1|408.7|408.1|1
1722418070000|2024-07-31 09:27:50|408.6||408.6||408.6||408.6||339
1722418150000|2024-07-31 09:29:10|||||||||21
1722418170000|2024-07-31 09:29:30|||||||||8
1722418210000|2024-07-31 09:30:10|409|408.2|409|408.2|409|408.2|409|408.2|261
1722418320000|2024-07-31 09:32:00|409.7|408.8|409.7|408.8|409.7|408.8|409.7|408.8|656
1722418450000|2024-07-31 09:34:10|||||||||2726
1722418470000|2024-07-31 09:34:30|||||||||992
1722418480000|2024-07-31 09:34:40||408.9||408.9||408.9||408.9|92
1722418550000|2024-07-31 09:35:50|||||||||2033
1722418560000|2024-07-31 09:36:00|409.8|409.3|409.5|409.1|409.8|409.3|409.5|409.1|908
1722418640000|2024-07-31 09:37:20|409.3|408.9|409.3|408.9|409.3|408.9|409.3|408.9|141
1722418650000|2024-07-31 09:37:30|||||||||743
1722418660000|2024-07-31 09:37:40|409.2|408.5|408.7|407.8|409.2|408.5|408.7|407.8|810
1722418700000|2024-07-31 09:38:20|408.6||408.6||408.6||408.6||451
1722418740000|2024-07-31 09:39:00||407.9||407.9||407.9||407.9|0
1722418760000|2024-07-31 09:39:20|||||||||2
1722418800000|2024-07-31 09:40:00||408||408||408||408|0
1722418810000|2024-07-31 09:40:10||407.9||407.9||407.9||407.9|10
1722418900000|2024-07-31 09:41:40|||||||||1
1722419060000|2024-07-31 09:44:20|408.4||408.4||408.4||408.4||0
1722419070000|2024-07-31 09:44:30|408.2||408.2||408.2||408.2||0
1722419080000|2024-07-31 09:44:40|||||||||218
1722419090000|2024-07-31 09:44:50|408.4|408.1|408.6|408.1|408.6|408.1|408.4|408.1|2791
1722419110000|2024-07-31 09:45:10|||||||||100
1722419320000|2024-07-31 09:48:40|||||||||100
1722419370000|2024-07-31 09:49:30|||||||||750
1722419390000|2024-07-31 09:49:50|408.5||408.5||408.5||408.5||0
1722419520000|2024-07-31 09:52:00|408.3||408.3||408.3||408.3||0
1722419530000|2024-07-31 09:52:10|408.5|408.2|408.5|408.2|408.5|408.2|408.5|408.2|188
1722419600000|2024-07-31 09:53:20|408.6|408.3|408.9|408.3|408.9|408.3|408.6|408.3|417
1722419750000|2024-07-31 09:55:50||408.4||408.4||408.4||408.4|0
1722419760000|2024-07-31 09:56:00||408.5||408.5||408.5||408.5|0
1722419850000|2024-07-31 09:57:30|||||||||2
1722419860000|2024-07-31 09:57:40||408.6||408.6||408.6||408.6|0
1722419980000|2024-07-31 09:59:40|||||||||4866
1722419990000|2024-07-31 09:59:50|409.9|409.1|411|409.8|411|409.8|409.9|409.1|332
1722420080000|2024-07-31 10:01:20|||||||||50
1722420160000|2024-07-31 10:02:40|||||||||60
1722420190000|2024-07-31 10:03:10|||||||||5
1722420290000|2024-07-31 10:04:50|410.7|409.9|409.8|409.3|410.7|409.9|409.8|409.3|2736
1722420300000|2024-07-31 10:05:00|409.6|408.4|409.6|408.7|409.6|408.7|409.6|408.4|462
1722420450000|2024-07-31 10:07:30|||||||||600
1722420500000|2024-07-31 10:08:20|||||||||67
1722420520000|2024-07-31 10:08:40|||||||||852
1722420550000|2024-07-31 10:09:10|||||||||48
1722420580000|2024-07-31 10:09:40|||||||||240
1722420730000|2024-07-31 10:12:10|||||||||72
1722420930000|2024-07-31 10:15:30|||||||||559
1722420980000|2024-07-31 10:16:20|||||||||4
1722421120000|2024-07-31 10:18:40|||||||||4615
1722421130000|2024-07-31 10:18:50|||||||||1284
1722421170000|2024-07-31 10:19:30|||||||||120
1722421250000|2024-07-31 10:20:50|||||||||340
1722421310000|2024-07-31 10:21:50|||||||||2
1722421330000|2024-07-31 10:22:10|||||||||140
1722421380000|2024-07-31 10:23:00|||||||||600
1722421580000|2024-07-31 10:26:20|||||||||10
1722421630000|2024-07-31 10:27:10|||||||||24
1722421740000|2024-07-31 10:29:00|409.4|408.6|409.4|408.6|409.4|408.6|409.4|408.6|223
1722421880000|2024-07-31 10:31:20|||||||||113
1722422100000|2024-07-31 10:35:00|409|408.9|409.6|408.9|409.6|408.9|409|408.9|7
1722422220000|2024-07-31 10:37:00|||||||||605
1722422460000|2024-07-31 10:41:00|||||||||250
1722422480000|2024-07-31 10:41:20||409||409||409||409|1
1722422490000|2024-07-31 10:41:30|||||||||2225
1722422600000|2024-07-31 10:43:20|||||||||48
1722422710000|2024-07-31 10:45:10||409.1||409.2||409.2||409.1|0
1722422720000|2024-07-31 10:45:20|||||||||280
1722422730000|2024-07-31 10:45:30|||||||||5
1722422750000|2024-07-31 10:45:50|||||||||484
1722422810000|2024-07-31 10:46:50|409.5|409|409.5|409|409.5|409|409.5|409|1829
1722422850000|2024-07-31 10:47:30|||||||||433
1722422890000|2024-07-31 10:48:10|||||||||1270
1722422950000|2024-07-31 10:49:10|||||||||125
1722423040000|2024-07-31 10:50:40|409.6|409.2|409.6|409.2|409.6|409.2|409.6|409.2|74
1722423140000|2024-07-31 10:52:20|409.7|409.3|409.5|409.2|409.7|409.3|409.5|409.2|407
1722423150000|2024-07-31 10:52:30|409.7||409.7||409.7||409.7||29
1722423180000|2024-07-31 10:53:00|409.8||409.8||409.8||409.8||299
1722423190000|2024-07-31 10:53:10|||||||||150
1722423280000|2024-07-31 10:54:40|409.9|409.3|409.9|409.3|409.9|409.7|409.9|409.3|512
1722423340000|2024-07-31 10:55:40|||||||||1261
1722423470000|2024-07-31 10:57:50|409.8||409.8||409.8||409.8||0
1722423500000|2024-07-31 10:58:20|||||||||120
1722423590000|2024-07-31 10:59:50|||||||||1
1722423630000|2024-07-31 11:00:30|409.4||409.8||409.8||409.4||6
1722423720000|2024-07-31 11:02:00|410.2|409.5|410.2|409.5|410.2|409.8|410.2|409.5|1211
1722423730000|2024-07-31 11:02:10|410.3|409.9|410.3|409.9|410.3|409.9|410.3|409.9|389
1722423750000|2024-07-31 11:02:30|410.2|409.7|410.2|409.7|410.2|409.7|410.2|409.7|237
1722423770000|2024-07-31 11:02:50||409.6||409.6||409.6||409.6|0
1722423970000|2024-07-31 11:06:10|||||||||23
1722424010000|2024-07-31 11:06:50|||||||||1207
1722424040000|2024-07-31 11:07:20|||||||||3815
1722424240000|2024-07-31 11:10:40|409.9|409.8|409.9|409.5|409.9|409.8|409.9|409.5|330
1722424250000|2024-07-31 11:10:50||409.7||409.7||409.7||409.7|0
1722424300000|2024-07-31 11:11:40|409.6|409.4|409.7|409.4|409.7|409.4|409.6|409.4|294
1722424320000|2024-07-31 11:12:00|409.5|409.3|409.7|409.5|409.7|409.5|409.5|409.3|1528
1722424330000|2024-07-31 11:12:10|||||||||501
1722424360000|2024-07-31 11:12:40|410.3|409.6|410.3|409.6|410.3|409.6|410.3|409.6|48
1722424390000|2024-07-31 11:13:10|410.2|409.5|410.2|409.5|410.2|409.5|410.2|409.5|0
1722424420000|2024-07-31 11:13:40|410.1||410.1||410.2||410.1||0
1722424820000|2024-07-31 11:20:20|||||||||787
1722424880000|2024-07-31 11:21:20|||||||||10
1722424930000|2024-07-31 11:22:10|||||||||895
1722424940000|2024-07-31 11:22:20|410|409.6|410|409.6|410|409.6|410|409.6|2
1722424970000|2024-07-31 11:22:50|409.7|409.2|409.7|409.2|409.7|409.2|409.7|409.2|485
1722424990000|2024-07-31 11:23:10|||||||||893
1722425020000|2024-07-31 11:23:40||409.3||409.3||409.3||409.3|0
1722425030000|2024-07-31 11:23:50|||||||||1072
1722425170000|2024-07-31 11:26:10||409.2||409.2||409.2||409.2|0
1722425310000|2024-07-31 11:28:30|409.1|408.6|409.1|408.6|409.1|408.6|409.1|408.6|806
1722425340000|2024-07-31 11:29:00|||||||||929
1722425380000|2024-07-31 11:29:40|||||||||2
1722425420000|2024-07-31 11:30:20|||||||||1227
1722425530000|2024-07-31 11:32:10|||||||||2500
1722425660000|2024-07-31 11:34:20|||||||||33
1722425720000|2024-07-31 11:35:20|||||||||128
1722425840000|2024-07-31 11:37:20|409|408.3|408.8|408.3|409|408.3|408.8|408.3|1334
1722426000000|2024-07-31 11:40:00|||||||||4
1722426030000|2024-07-31 11:40:30|||||||||3
1722426040000|2024-07-31 11:40:40|409.1|408.4|409.1|408.7|409.1|408.7|409.1|408.4|60
1722426050000|2024-07-31 11:40:50||408.9||408.7||408.9||408.7|1132
1722426060000|2024-07-31 11:41:00|408.8|408.5|408.9|408.5|408.9|408.5|408.8|408.5|180
1722426090000|2024-07-31 11:41:30|409||409.1||409.1||409||0
1722426110000|2024-07-31 11:41:50|||||||||14
1722426120000|2024-07-31 11:42:00|||||||||5563
1722426130000|2024-07-31 11:42:10|||||||||249
1722426290000|2024-07-31 11:44:50||408.6||408.6||408.9||408.6|49
1722426340000|2024-07-31 11:45:40|409.4|408.7|409.4|408.9|409.4|408.9|409.4|408.7|8
1722426350000|2024-07-31 11:45:50|409.6|409.1|409.6|409.1|409.6|409.1|409.6|409.1|40
1722426400000|2024-07-31 11:46:40|409.7|409.2|409.7|409.2|409.7|409.2|409.7|409.2|849
1722426480000|2024-07-31 11:48:00|||||||||958
1722426560000|2024-07-31 11:49:20|409.8|409.3|409.8|409.5|409.8|409.5|409.8|409.3|342
1722426570000|2024-07-31 11:49:30|409.6|409.2|409.6|409.2|409.6|409.2|409.6|409.2|785
1722426680000|2024-07-31 11:51:20|409.8|409.4|409.8|409.4|409.8|409.4|409.8|409.4|1338
1722426740000|2024-07-31 11:52:20|||||||||143
1722426810000|2024-07-31 11:53:30|||||||||2
1722426900000|2024-07-31 11:55:00|409.7||409.8||409.8||409.7||338
1722426930000|2024-07-31 11:55:30|||||||||300
1722426980000|2024-07-31 11:56:20|||||||||10
1722427020000|2024-07-31 11:57:00|||||||||6872
1722427080000|2024-07-31 11:58:00|||||||||1951
1722427090000|2024-07-31 11:58:10|||||||||4896
1722427100000|2024-07-31 11:58:20|409.6|409.3|409.6|409.3|409.6|409.3|409.6|409.3|1001
1722427250000|2024-07-31 12:00:50|409.4|409.1|409.4|409.1|409.4|409.1|409.4|409.1|169
1722427310000|2024-07-31 12:01:50||409.2||409.2||409.2||409.2|205
1722427320000|2024-07-31 12:02:00|409.5||409.5||409.5||409.5||1257
1722427370000|2024-07-31 12:02:50|||||||||2442
1722427390000|2024-07-31 12:03:10|409.6|409.3|409.6|409.3|409.6|409.3|409.6|409.3|260
1722427470000|2024-07-31 12:04:30|||||||||727
1722427500000|2024-07-31 12:05:00|||||||||46
1722427510000|2024-07-31 12:05:10|||||||||1509
1722427530000|2024-07-31 12:05:30|||||||||191
1722427720000|2024-07-31 12:08:40|||||||||699
1722427760000|2024-07-31 12:09:20|||||||||116
1722427930000|2024-07-31 12:12:10|||||||||1211
1722427950000|2024-07-31 12:12:30|||||||||300
1722428090000|2024-07-31 12:14:50|||||||||871
1722428120000|2024-07-31 12:15:20|||||||||31
1722428140000|2024-07-31 12:15:40|409.8|409.5|409.8|409.5|409.8|409.5|409.8|409.5|177
1722428150000|2024-07-31 12:15:50|||||||||1123
1722428160000|2024-07-31 12:16:00|409.9|409.6|409.9|409.5|409.9|409.6|409.9|409.5|16
1722428190000|2024-07-31 12:16:30|||||||||1670
1722428250000|2024-07-31 12:17:30|||||||||627
1722428270000|2024-07-31 12:17:50|||||||||119
1722428320000|2024-07-31 12:18:40|409.4|409|409.2|408.9|409.4|409|409.2|408.9|783
1722428330000|2024-07-31 12:18:50||408.8||408.8||408.8||408.8|700
1722428340000|2024-07-31 12:19:00|||||||||577
1722428390000|2024-07-31 12:19:50|||||||||1000
1722428490000|2024-07-31 12:21:30|||||||||1658
1722428600000|2024-07-31 12:23:20|||||||||171
1722428610000|2024-07-31 12:23:30|409.1|408.7|409.2|408.7|409.2|408.7|409.1|408.7|357
1722428650000|2024-07-31 12:24:10|409.1|408.1|408.5|408.1|409.1|408.1|408.5|408.1|1
1722428660000|2024-07-31 12:24:20|408.6|407.7|408|407.7|408.6|407.7|408|407.7|109
1722428670000|2024-07-31 12:24:30|||||||||118
1722428680000|2024-07-31 12:24:40||407.6||407.6||407.6||407.6|314
1722428700000|2024-07-31 12:25:00|||||||||1212
1722428760000|2024-07-31 12:26:00|||||||||24
1722428800000|2024-07-31 12:26:40|408.4|407.7|408.1|407.9|408.4|407.9|408.1|407.7|1804
1722428810000|2024-07-31 12:26:50|408.4|408|408|407.6|408.4|408|407.9|407.6|2705
1722428820000|2024-07-31 12:27:00||407.7||407.6||407.7||407.6|2754
1722428850000|2024-07-31 12:27:30|407.9|407.5|407.9|407.5|407.9|407.5|407.9|407.5|1177
1722428880000|2024-07-31 12:28:00|||||||||159
1722428900000|2024-07-31 12:28:20|407.4|407.1|407.3|407.1|407.4|407.1|407.3|407.1|3182
1722428910000|2024-07-31 12:28:30|407.2||407.7||407.7||407.2||18
1722428960000|2024-07-31 12:29:20|407.9|407.2|407.9|407.4|407.9|407.4|407.9|407.2|23
1722428980000|2024-07-31 12:29:40|||||||||24
1722429000000|2024-07-31 12:30:00|408.9|407.8|409|408.6|409.4|409|408.9|407.8|3702
1722429010000|2024-07-31 12:30:10|408.6|408.2|408.6|408.2|408.6|408.2|408.6|408.2|99
1722429020000|2024-07-31 12:30:20|408.4|408.1|408.3|407.5|408.5|408.1|408.3|407.5|1556
1722429030000|2024-07-31 12:30:30|408.4||408.4||408.4||408.4||1138
1722429080000|2024-07-31 12:31:20|408.1|407.6|408|407.3|408.1|407.7|408|407.3|939
1722429090000|2024-07-31 12:31:30|407.8|407.2|407.8|407.2|407.8|407.2|407.8|407.2|906
1722429100000|2024-07-31 12:31:40|407.7|406.9|407.6|406.9|407.7|406.9|407.6|406.9|1462
1722429110000|2024-07-31 12:31:50|407.4|406.7|407.3|406.6|407.5|406.7|407.3|406.6|991
1722429120000|2024-07-31 12:32:00|407.5|407.1|407.5|407.1|407.5|407.1|407.5|407.1|232
1722429130000|2024-07-31 12:32:10||407||407||407||407|0
1722429150000|2024-07-31 12:32:30|407.8|407.1|407.8|407.1|407.8|407.1|407.8|407.1|2
1722429160000|2024-07-31 12:32:40|||||||||1
1722429180000|2024-07-31 12:33:00||407.2||407.2||407.2||407.2|0
1722429190000|2024-07-31 12:33:10|408.1|407.3|408.1|407.3|408.1|407.3|408.1|407.3|477
1722429200000|2024-07-31 12:33:20|408.5|407.5|408.6|407.6|408.6|407.6|408.5|407.5|682
1722429210000|2024-07-31 12:33:30|409|407.7|409|407.9|409|407.9|409|407.7|0
1722429220000|2024-07-31 12:33:40|409.9|408|410|409.5|410|409.5|409.9|408|126
1722429230000|2024-07-31 12:33:50|409.6|409.1|409.6|409.1|409.6|409.1|409.6|409.1|922
1722429280000|2024-07-31 12:34:40|||||||||1792
1722429320000|2024-07-31 12:35:20|||||||||1892
1722429340000|2024-07-31 12:35:40|||||||||897
1722429350000|2024-07-31 12:35:50|||||||||934
1722429480000|2024-07-31 12:38:00|409.3|408.8|409.3|408.8|409.3|408.8|409.3|408.8|183
1722429540000|2024-07-31 12:39:00|409.5|408.9|409.5|408.9|409.5|408.9|409.5|408.9|74
1722429550000|2024-07-31 12:39:10||408.8||408.9||408.9||408.8|0
1722429560000|2024-07-31 12:39:20||408.8||408.9||408.9||408.8|0
1722429570000|2024-07-31 12:39:30|||||||||7930
1722429580000|2024-07-31 12:39:40|409.4||409.4||409.4||409.4||48
1722429610000|2024-07-31 12:40:10|||||||||895
1722429650000|2024-07-31 12:40:50||408.8||408.9||408.9||408.8|0
1722429660000|2024-07-31 12:41:00||408.8||408.9||408.9||408.8|0
1722429720000|2024-07-31 12:42:00||409||409||409||409|0
1722429730000|2024-07-31 12:42:10|409.7|409.1|409.7|409.1|409.7|409.1|409.7|409.1|2146
1722429810000|2024-07-31 12:43:30|||||||||192
1722429860000|2024-07-31 12:44:20|410|409.2|410|409.2|410|409.2|410|409.2|158
1722429950000|2024-07-31 12:45:50|409.9|409.3|410|409.3|410|409.3|409.9|409.3|2196
1722430000000|2024-07-31 12:46:40|||||||||3000
1722430020000|2024-07-31 12:47:00|||||||||905
1722430110000|2024-07-31 12:48:30|||||||||92
1722430140000|2024-07-31 12:49:00|409.6|409.2|409.6|409.2|409.6|409.2|409.6|409.2|287
1722430200000|2024-07-31 12:50:00|||||||||48
1722430260000|2024-07-31 12:51:00|409.7|409.3|409.7|409.3|409.7|409.3|409.7|409.3|38
1722430270000|2024-07-31 12:51:10||409.2||409.2||409.2||409.2|0
1722430360000|2024-07-31 12:52:40|||||||||7407
1722430370000|2024-07-31 12:52:50|||||||||33
1722430390000|2024-07-31 12:53:10|||||||||652
1722430470000|2024-07-31 12:54:30|||||||||244
1722430510000|2024-07-31 12:55:10|||||||||1400
1722430600000|2024-07-31 12:56:40|||||||||820
1722430610000|2024-07-31 12:56:50|||||||||727
1722430700000|2024-07-31 12:58:20|410|409.3|410|409.3|410|409.3|410|409.3|60
1722430750000|2024-07-31 12:59:10|410.4|409.7|410.4|409.9|410.4|409.9|410.4|409.7|1872
1722430760000|2024-07-31 12:59:20|410.3||410.3||410.3||410.3||69
1722430780000|2024-07-31 12:59:40|410.2|409.7|410.2|409.9|410.2|409.9|410.2|409.7|2054
1722430790000|2024-07-31 12:59:50||409.8||409.8||409.8||409.8|506
1722430950000|2024-07-31 13:02:30|409.9|409.6|409.9|409.6|409.9|409.6|409.9|409.6|1204
1722431040000|2024-07-31 13:04:00|||||||||23
1722431080000|2024-07-31 13:04:40|||||||||276
1722431100000|2024-07-31 13:05:00||409.7||409.6||409.7||409.6|28
1722431110000|2024-07-31 13:05:10|||||||||700
1722431150000|2024-07-31 13:05:50|||||||||289
1722431190000|2024-07-31 13:06:30|||||||||443
1722431250000|2024-07-31 13:07:30|409.7|409.3|409.7|409.3|409.7|409.3|409.7|409.3|915
1722431280000|2024-07-31 13:08:00|||||||||129
1722431290000|2024-07-31 13:08:10|||||||||9
1722431310000|2024-07-31 13:08:30|410|409.6|410|409.6|410|409.6|410|409.6|1119
1722431320000|2024-07-31 13:08:40|||||||||1100
1722431340000|2024-07-31 13:09:00|||||||||297
1722431380000|2024-07-31 13:09:40|||||||||1299
1722431400000|2024-07-31 13:10:00|||||||||328
1722431490000|2024-07-31 13:11:30|409.9|409.3|409.8|409.3|409.9|409.3|409.8|409.3|421
1722431570000|2024-07-31 13:12:50|||||||||241
1722431580000|2024-07-31 13:13:00|||||||||102
1722431640000|2024-07-31 13:14:00||409.4||409.4||409.4||409.4|0
1722431650000|2024-07-31 13:14:10|||||||||7
1722431730000|2024-07-31 13:15:30|||||||||313
1722431750000|2024-07-31 13:15:50|||||||||2357
1722431770000|2024-07-31 13:16:10|||||||||143
1722431820000|2024-07-31 13:17:00|||||||||1191
1722431840000|2024-07-31 13:17:20|||||||||2500
1722431860000|2024-07-31 13:17:40|||||||||107
1722431870000|2024-07-31 13:17:50|||||||||4889
1722431930000|2024-07-31 13:18:50|||||||||148
1722431950000|2024-07-31 13:19:10|||||||||1
1722431990000|2024-07-31 13:19:50|||||||||523
1722432150000|2024-07-31 13:22:30|409.6||409.6||409.6||409.6||1457
1722432160000|2024-07-31 13:22:40|409.4|409.2|409.4|409.2|409.4|409.2|409.4|409.2|12
1722432180000|2024-07-31 13:23:00|409.5|409.3|409.5|409.2|409.5|409.3|409.5|409.2|284
1722432210000|2024-07-31 13:23:30|409.8|409.4|409.8|409.6|409.8|409.6|409.8|409.4|905
1722432280000|2024-07-31 13:24:40|409.6|409.2|409.6|409.2|409.7|409.2|409.6|409.2|2506
1722432290000|2024-07-31 13:24:50|||||||||562
1722432300000|2024-07-31 13:25:00|||||||||158
1722432420000|2024-07-31 13:27:00|||||||||16
1722432430000|2024-07-31 13:27:10|409.8|409.3|409.8|409.4|409.8|409.4|409.8|409.3|9
1722432440000|2024-07-31 13:27:20|||||||||22
1722432450000|2024-07-31 13:27:30|||||||||1751
1722432490000|2024-07-31 13:28:10|||||||||289
1722432500000|2024-07-31 13:28:20|409.6|409.3|409.6|409.3|409.6|409.3|409.6|409.3|682
1722432530000|2024-07-31 13:28:50|||||||||236
1722432540000|2024-07-31 13:29:00||409.1||409.1||409.1||409.1|150
1722432590000|2024-07-31 13:29:50||409.2||409.2||409.2||409.2|0
1722432600000|2024-07-31 13:30:00|409.7|409.3|409.7|409.3|409.7|409.3|409.7|409.3|14
1722432630000|2024-07-31 13:30:30|||||||||1053
1722432680000|2024-07-31 13:31:20|409.8|409.4|410.4|409.9|410.4|409.9|409.8|409.4|468
1722432690000|2024-07-31 13:31:30||410||410||410||410|1274
1722432700000|2024-07-31 13:31:40|410.3|409.8|410.3|409.8|410.3|409.8|410.3|409.8|392
1722432710000|2024-07-31 13:31:50|410|409.6|409.9|409.4|410.3|409.6|409.7|409.4|3736
1722432770000|2024-07-31 13:32:50|||||||||241
1722432790000|2024-07-31 13:33:10|||||||||2397
1722432820000|2024-07-31 13:33:40|||||||||862
1722432860000|2024-07-31 13:34:20|||||||||67
1722432910000|2024-07-31 13:35:10|||||||||250
1722432920000|2024-07-31 13:35:20|||||||||367
1722432950000|2024-07-31 13:35:50|||||||||1175
1722432970000|2024-07-31 13:36:10|||||||||1732
1722433000000|2024-07-31 13:36:40|||||||||354
1722433020000|2024-07-31 13:37:00|409.8|409.3|409.8|409.3|409.8|409.3|409.7|409.3|36
1722433120000|2024-07-31 13:38:40|||||||||949
1722433140000|2024-07-31 13:39:00|||||||||558
1722433150000|2024-07-31 13:39:10||409.4||409.4||409.4||409.4|31
1722433190000|2024-07-31 13:39:50|||||||||504
1722433230000|2024-07-31 13:40:30|||||||||100
1722433240000|2024-07-31 13:40:40|409.3|409|409.3|409|409.3|409|409.3|409|183
1722433270000|2024-07-31 13:41:10|409.7|409.1|409.9|409.1|409.9|409.1|409.7|409.1|2706
1722433280000|2024-07-31 13:41:20|||||||||1000
1722433300000|2024-07-31 13:41:40|410||410||410||410||0
1722433310000|2024-07-31 13:41:50|409.9|409.2|409.9|409.1|409.9|409.2|409.9|409.1|0
1722433330000|2024-07-31 13:42:10|410||410||410||410||0
1722433350000|2024-07-31 13:42:30|409.9||409.9||409.9||409.9||0
1722433380000|2024-07-31 13:43:00|410||410||410||410||0
1722433390000|2024-07-31 13:43:10|409.9||409.9||409.9||409.9||1037
1722433430000|2024-07-31 13:43:50|409.5|408.5|408.9|408.5|409.5|408.5|408.8|408.5|1148
1722433440000|2024-07-31 13:44:00|||||||||357
1722433550000|2024-07-31 13:45:50|||||||||299
1722433560000|2024-07-31 13:46:00|409.6|408.6|409.6|409|409.6|409|409.6|408.6|19205
1722433570000|2024-07-31 13:46:10|||||||||103
1722433580000|2024-07-31 13:46:20||409.1||409.1||409.1||409.1|0
1722433640000|2024-07-31 13:47:20|||||||||20
1722433660000|2024-07-31 13:47:40|409.3|409|409.3|409|409.3|409|409.3|409|432
1722433670000|2024-07-31 13:47:50|408.9|408.6|408.7|408.5|408.9|408.6|408.7|408.5|2210
1722433710000|2024-07-31 13:48:30|||||||||179
1722433740000|2024-07-31 13:49:00|409.2|408.6|409.2|408.7|409.2|408.7|409.2|408.5|164
1722433750000|2024-07-31 13:49:10|409.4|408.8|409.4|408.8|409.4|408.8|409.4|408.8|684
1722433760000|2024-07-31 13:49:20|409.7|408.9|409.7|409|409.7|409|409.7|408.9|750
1722433800000|2024-07-31 13:50:00|||||||||610
1722433850000|2024-07-31 13:50:50|409.6||409.6||409.6||409.6||350
1722433880000|2024-07-31 13:51:20|409.3|408.5|408.6|408.3|409.3|408.6|408.6|408.3|3676
1722433900000|2024-07-31 13:51:40||408.4||408.5||408.5||408.4|42
1722433910000|2024-07-31 13:51:50|408.5|408.1|407.8|407.7|408.5|408.1|407.8|407.7|6183
1722433920000|2024-07-31 13:52:00|407.6|406.8|407.5|407|407.7|407|407.5|406.8|380
1722433950000|2024-07-31 13:52:30|407.8|407.1|407.8|407.4|407.8|407.4|407.8|407.1|177
1722433970000|2024-07-31 13:52:50|||||||||951
1722434010000|2024-07-31 13:53:30|408.6|407.6|408.8|407.8|408.8|407.8|408.6|407.6|1664
1722434030000|2024-07-31 13:53:50|408.7|407.7|408.7|407.8|408.7|407.8|408.7|407.7|0
1722434060000|2024-07-31 13:54:20|408.6|407.4|408|407.4|408.6|407.4|408|407.4|184
1722434180000|2024-07-31 13:56:20|407.9|407.1|407.6|407.1|407.9|407.1|407.6|407.1|908
1722434290000|2024-07-31 13:58:10|||||||||100
1722434350000|2024-07-31 13:59:10|||||||||610
1722434370000|2024-07-31 13:59:30|407.3|407|407.3|406.7|407.3|407|407.2|406.7|1421
1722434380000|2024-07-31 13:59:40||406.9||406.9||406.9||406.9|0
1722434400000|2024-07-31 14:00:00|407.6|407.1|407.6|407.1|407.6|407.1|407.6|407.1|184
1722434440000|2024-07-31 14:00:40|407.9|407.4|408.4|407.6|408.4|407.6|407.9|407.4|873
1722434460000|2024-07-31 14:01:00|408.3||408.3||408.3||408.3||127
1722434500000|2024-07-31 14:01:40|408.1||408.1||408.1||408.1||716
1722434510000|2024-07-31 14:01:50|407.6|407.3|407.8|407.4|407.8|407.4|407.6|407.3|753
1722434520000|2024-07-31 14:02:00||407.5||407.5||407.5||407.5|1333
1722434550000|2024-07-31 14:02:30|407.5|407.3|407.5|407.3|407.5|407.3|407.5|407.3|1804
1722434560000|2024-07-31 14:02:40|407.8|407.4|407.8|407.6|407.8|407.6|407.8|407.4|365
1722434570000|2024-07-31 14:02:50|407.9|407.3|407.9|407.3|407.9|407.3|407.9|407.3|0
1722434610000|2024-07-31 14:03:30|||||||||250
1722434630000|2024-07-31 14:03:50|407.8|407.4|407.8|407.4|407.8|407.4|407.8|407.4|0
1722434640000|2024-07-31 14:04:00||407.3||407.4||407.4||407.3|0
1722434660000|2024-07-31 14:04:20|407.6|407.3|407.6|407.3|407.6|407.3|407.6|407.3|430
1722434670000|2024-07-31 14:04:30|407.7||407.7||407.7||407.7||0
1722434690000|2024-07-31 14:04:50|407.4|407|407.4|407|407.4|407|407.4|407|1301
1722434750000|2024-07-31 14:05:50|||||||||753
1722434790000|2024-07-31 14:06:30|||||||||53
1722434800000|2024-07-31 14:06:40|407.3||407.3||407.3||407.3||0
1722434840000|2024-07-31 14:07:20|407|407.1|407|406.7|407|407.1|407|406.7|349
1722434870000|2024-07-31 14:07:50|||||||||110
1722434880000|2024-07-31 14:08:00|407.4|407|407.4|407|407.4|407|407.4|407|751
1722434930000|2024-07-31 14:08:50|||||||||138
1722434950000|2024-07-31 14:09:10|||||||||610
1722435020000|2024-07-31 14:10:20||407.1||407||407.2||407|252
1722435120000|2024-07-31 14:12:00|407.7|407.4|407.7|407.4|407.7|407.4|407.7|407.4|1263
1722435140000|2024-07-31 14:12:20|||||||||475
1722435150000|2024-07-31 14:12:30|407.8|407.5|407.8|407.4|407.8|407.5|407.8|407.4|401
1722435170000|2024-07-31 14:12:50|||||||||265
1722435210000|2024-07-31 14:13:30|||||||||237
1722435240000|2024-07-31 14:14:00|408.2|407.7|408.3|407.8|408.3|407.8|408.2|407.7|584
1722435250000|2024-07-31 14:14:10|||||||||1274
1722435270000|2024-07-31 14:14:30|408|407.6|407.9|407.6|408|407.6|407.9|407.6|1212
1722435310000|2024-07-31 14:15:10|408.1||408.1||408.1||408.1||3500
1722435340000|2024-07-31 14:15:40||407.7||407.7||407.7||407.7|12
1722435400000|2024-07-31 14:16:40||407.8||407.8||407.8||407.8|0
1722435430000|2024-07-31 14:17:10|408.2|407.9|408.3|407.9|408.3|407.9|408.2|407.9|1766
1722435450000|2024-07-31 14:17:30|408.2||408.2||408.2||408.2||894
1722435460000|2024-07-31 14:17:40|408|407.7|408|407.7|408|407.7|408|407.7|33
1722435510000|2024-07-31 14:18:30|||||||||7353
1722435520000|2024-07-31 14:18:40|408.4|407.8|408.4|407.7|408.4|407.8|408.4|407.7|304
1722435640000|2024-07-31 14:20:40|||||||||35
1722435660000|2024-07-31 14:21:00|||||||||51
1722435690000|2024-07-31 14:21:30|408.3||408.4||408.4||408.3||147
1722435740000|2024-07-31 14:22:20|408.3|407.6|408|407.6|408.3|407.6|408|407.6|672
1722435750000|2024-07-31 14:22:30||407.7||407.7||407.7||407.7|0
1722435770000|2024-07-31 14:22:50|407.7|407.4|407.7|407.4|407.7|407.4|407.7|407.4|2563
1722435790000|2024-07-31 14:23:10|407.6|407.5|407.7|407.5|407.7|407.6|407.6|407.5|246
1722435820000|2024-07-31 14:23:40|||||||||7
1722435830000|2024-07-31 14:23:50|407.5|407.1|407.5|407.1|407.5|407.1|407.5|407.1|463
1722435850000|2024-07-31 14:24:10|||||||||500
1722435880000|2024-07-31 14:24:40|||||||||244
1722435890000|2024-07-31 14:24:50|407.2|407|407.4|406.9|407.4|407|407.2|406.9|406
1722435920000|2024-07-31 14:25:20|407.3||407.4||407.4||407.3||37
1722435930000|2024-07-31 14:25:30|407.3||407.3||407.3||407.3||0
1722435940000|2024-07-31 14:25:40||407||407||407||407|0
1722435990000|2024-07-31 14:26:30|||||||||16
1722436020000|2024-07-31 14:27:00|407.1|406.9|407.1|406.9|407.1|406.9|407.1|406.9|1193
1722436070000|2024-07-31 14:27:50|407.4|407|407.3|407|407.4|407|407.3|407|1250
1722436110000|2024-07-31 14:28:30|||||||||1000
1722436130000|2024-07-31 14:28:50|||||||||280
1722436150000|2024-07-31 14:29:10||407.1||407.1||407.1||407.1|361
1722436170000|2024-07-31 14:29:30|||||||||10
1722436190000|2024-07-31 14:29:50|||||||||2534
1722436200000|2024-07-31 14:30:00|407.1|406.9|407.3|406.9|407.5|406.9|407.1|406.9|1099
1722436220000|2024-07-31 14:30:20|407.5|407|407.5|407|407.5|407|407.5|407|174
1722436230000|2024-07-31 14:30:30|||||||||490
1722436290000|2024-07-31 14:31:30|||||||||500
1722436300000|2024-07-31 14:31:40|407.8|407.1|407.8|407.4|407.8|407.4|407.8|407.1|94
1722436320000|2024-07-31 14:32:00|407.7||407.7||407.7||407.7||0
1722436340000|2024-07-31 14:32:20||407.3||407.3||407.3||407.3|243
1722436350000|2024-07-31 14:32:30|||||||||1300
1722436360000|2024-07-31 14:32:40|||||||||318
1722436430000|2024-07-31 14:33:50|407.5|407.2|407.5|407.2|407.5|407.2|407.5|407.2|420
1722436480000|2024-07-31 14:34:40|||||||||96
1722436490000|2024-07-31 14:34:50|407.4|406.9|407.1|406.9|407.4|406.9|407.1|406.9|884
1722436500000|2024-07-31 14:35:00|407.3|407|407.3|407|407.3|407|407.3|407|773
1722436510000|2024-07-31 14:35:10|||||||||34
1722436520000|2024-07-31 14:35:20|||||||||7284
1722436530000|2024-07-31 14:35:30|407.4||407.4||407.4||407.4||0
1722436600000|2024-07-31 14:36:40|||||||||27
1722436610000|2024-07-31 14:36:50|407.3||407.3||407.3||407.3||80
1722436620000|2024-07-31 14:37:00|||||||||243
1722436700000|2024-07-31 14:38:20|406.9|406.4|406.9|406.4|406.9|406.4|406.9|406.4|475
1722436830000|2024-07-31 14:40:30|407.3|407|407.8|407.1|407.8|407.1|407.3|407|849
1722436900000|2024-07-31 14:41:40|407.7|407.2|407.7|407.3|407.7|407.3|407.7|407.2|0
1722436910000|2024-07-31 14:41:50|407.8||407.8||407.8||407.8||0
1722436920000|2024-07-31 14:42:00|407.4|407.2|407.3|407.1|407.4|407.2|407.3|407.1|3528
1722436930000|2024-07-31 14:42:10|407.1|406.8|407.3|406.8|407.3|406.8|407.1|406.8|1524
1722436940000|2024-07-31 14:42:20|407.2||407.2||407.2||407.2||0
1722436950000|2024-07-31 14:42:30|407.4|406.9|407.4|406.9|407.4|407|407.4|406.9|932
1722436970000|2024-07-31 14:42:50|407.8|407.2|407.8|407.2|407.8|407.2|407.8|407.2|665
1722436980000|2024-07-31 14:43:00|407.7|407.5|408.3|407.5|408.3|407.5|407.7|407.5|19
1722436990000|2024-07-31 14:43:10|408||408||408||408||0
1722437000000|2024-07-31 14:43:20|408.4|407.6|408.2|407.6|408.4|407.7|408.2|407.6|67
1722437020000|2024-07-31 14:43:40||407.5||407.5||407.5||407.5|0
1722437040000|2024-07-31 14:44:00|||||||||5
1722437070000|2024-07-31 14:44:30|408.4|407.8|408.4|407.8|408.4|407.8|408.4|407.8|998
1722437090000|2024-07-31 14:44:50|408.3||408.3||408.3||408.3||1327
1722437100000|2024-07-31 14:45:00|408.4||408.4||408.4||408.4||802
1722437120000|2024-07-31 14:45:20|408.3||408.3||408.3||408.3||0
1722437150000|2024-07-31 14:45:50|409.1|407.9|409.1|408.3|409.1|408.3|409.1|407.9|2506
1722437160000|2024-07-31 14:46:00|409.3||409.2||409.3||409.2||0
1722437170000|2024-07-31 14:46:10|409.1||409.1||409.1||409.1||0
1722437180000|2024-07-31 14:46:20|409||409||409||409||35
1722437190000|2024-07-31 14:46:30|408.3|408|408.3|408|408.3|408|408.3|408|1461
1722437200000|2024-07-31 14:46:40|407.9|407.7|408.1|407.7|408.3|407.7|407.9|407.7|527
1722437290000|2024-07-31 14:48:10|||||||||1250
1722437340000|2024-07-31 14:49:00|408|407.5|407.6|407.5|408|407.5|407.6|407.5|244
1722437350000|2024-07-31 14:49:10|407.7||407.7||407.7||407.7||32
1722437360000|2024-07-31 14:49:20|408||408||408||408||0
1722437370000|2024-07-31 14:49:30|407.9|407.1|407.7|407.1|407.9|407.1|407.7|407.1|35
1722437380000|2024-07-31 14:49:40|407.8||407.8||407.8||407.8||1500
1722437400000|2024-07-31 14:50:00|407.7||407.7||407.7||407.7||0
1722437410000|2024-07-31 14:50:10|407.6||407.6||407.6||407.6||12
1722437420000|2024-07-31 14:50:20|407.7||407.6||407.7||407.6||0
1722437500000|2024-07-31 14:51:40|||||||||325
1722437560000|2024-07-31 14:52:40||407.2||407.1||407.2||407.1|43
1722437580000|2024-07-31 14:53:00|407.5||407.5||407.5||407.5||398
1722437600000|2024-07-31 14:53:20|407.4||407.4||407.4||407.4||27
1722437610000|2024-07-31 14:53:30|407.3|406.6|406.7|406.2|407.3|406.6|406.7|406.2|442
1722437620000|2024-07-31 14:53:40|406.4|406|406.4|405.9|406.4|406|406.4|405.9|10027
1722437650000|2024-07-31 14:54:10|405.8|405.4|405.8|405.4|405.8|405.4|405.8|405.4|4718
1722437710000|2024-07-31 14:55:10|||||||||850
1722437720000|2024-07-31 14:55:20|406.2|406|406.9|406.3|406.9|406.3|406.2|406|8561
1722437740000|2024-07-31 14:55:40||406.4||406.4||406.4||406.4|0
1722437750000|2024-07-31 14:55:50|407.2|406.5|407.2|407|407.4|407|407.2|406.5|2338
1722437760000|2024-07-31 14:56:00|407.4||407.4||407.4||407.4||400
1722437770000|2024-07-31 14:56:10|407.1|406.7|407.1|406.7|407.1|406.7|407.1|406.7|752
1722437790000|2024-07-31 14:56:30||406.8||406.8||406.8||406.8|0
1722437800000|2024-07-31 14:56:40|407.4|406.9|407.4|406.9|407.4|406.9|407.4|406.9|718
1722437820000|2024-07-31 14:57:00||406.8||406.8||406.8||406.8|792
1722437840000|2024-07-31 14:57:20|||||||||354
1722437860000|2024-07-31 14:57:40|407.3|407|407.3|407|407.3|407|407.3|407|135
1722437870000|2024-07-31 14:57:50|407.2|406.9|407.2|406.8|407.2|406.9|407.1|406.8|1401
1722437880000|2024-07-31 14:58:00|407.3|407|407.3|407|407.3|407|407.3|407|882
1722437890000|2024-07-31 14:58:10|||||||||1974
1722437910000|2024-07-31 14:58:30|||||||||2106
1722437920000|2024-07-31 14:58:40|407.2|407.2|407.4|406.8|407.4|407.2|407.2|406.8|1322
1722437950000|2024-07-31 14:59:10|407.3||407.4||407.4||407.3||0
1722437960000|2024-07-31 14:59:20|407.3||407.3||407.3||407.3||0
1722438000000|2024-07-31 15:00:00|||||||||4915
1722438030000|2024-07-31 15:00:30|407.4|406.9|407.4|407.1|407.4|407.2|407.3|406.9|518
1722438040000|2024-07-31 15:00:40|||||||||784
1722438050000|2024-07-31 15:00:50|407.3|407.2|407.3|407.1|407.3|407.2|407.3|407.1|2130
1722438060000|2024-07-31 15:01:00||407||406.7||407||406.7|2333
1722438070000|2024-07-31 15:01:10|407.2|406.9|407.1|406.7|407.2|406.9|407.1|406.7|1696
1722438080000|2024-07-31 15:01:20|407.2||407.2||407.2||407.2||114
1722438100000|2024-07-31 15:01:40|407.4|406.8|407.4|407|407.4|407|407.4|406.8|797
1722438140000|2024-07-31 15:02:20|407|406.8|406.9|406.6|407|406.8|406.9|406.6|511
1722438150000|2024-07-31 15:02:30|||||||||245
1722438220000|2024-07-31 15:03:40||406.7||406.7||406.7||406.7|191
1722438230000|2024-07-31 15:03:50|||||||||57
1722438240000|2024-07-31 15:04:00|407.2|406.9|407.3|406.8|407.3|406.9|407.2|406.8|1519
1722438250000|2024-07-31 15:04:10|407.4||407.4||407.4||407.4||0
1722438260000|2024-07-31 15:04:20|||||||||610
1722438270000|2024-07-31 15:04:30|||||||||3000
1722438290000|2024-07-31 15:04:50|407.3||407.1||407.3||407.1||663
1722438300000|2024-07-31 15:05:00||406.7||406.7||406.7||406.7|2738
1722438330000|2024-07-31 15:05:30|||||||||11612
1722438340000|2024-07-31 15:05:40|407.4|407.1|407.4|407.1|407.4|407.1|407.4|407.1|891
1722438350000|2024-07-31 15:05:50|407.3|407.2|407.3|406.8|407.4|407.2|407.2|406.8|3018
1722438470000|2024-07-31 15:07:50|407.1||407.2||407.2||407.1||1961
1722438480000|2024-07-31 15:08:00|407.3||407.2||407.3||407.2||0
1722438560000|2024-07-31 15:09:20|407.3|406.9|407.3|407|407.3|407|407.3|406.9|1461
1722438570000|2024-07-31 15:09:30|407.4|407.1|407.4|407.1|407.4|407.1|407.4|407.1|519
1722438580000|2024-07-31 15:09:40|407.7|407.2|407.7|407.4|407.7|407.4|407.7|407.2|333
1722438600000|2024-07-31 15:10:00|408|407.5|408|407.5|408|407.5|408|407.5|132
1722438630000|2024-07-31 15:10:30||407.6||407.6||407.6||407.6|710
1722438660000|2024-07-31 15:11:00|||||||||43
1722438670000|2024-07-31 15:11:10|407.7|407.4|407.7|407.4|407.7|407.4|407.7|407.4|533
1722438680000|2024-07-31 15:11:20|||||||||289
1722438700000|2024-07-31 15:11:40|||||||||1798
1722438710000|2024-07-31 15:11:50|407.5||407.5||407.5||407.5||1468
1722438730000|2024-07-31 15:12:10|407.3|407|407.3|407|407.3|407|407.3|407|1092
1722438760000|2024-07-31 15:12:40|||||||||48
1722438780000|2024-07-31 15:13:00|||||||||2
1722438810000|2024-07-31 15:13:30|||||||||716
1722438830000|2024-07-31 15:13:50|||||||||51
1722438850000|2024-07-31 15:14:10|407.2|406.9|406.4|406|407.2|406.9|406.3|406|2678
1722438870000|2024-07-31 15:14:30|406.7|406.2|406.7|406.2|406.7|406.2|406.7|406.2|1868
1722438900000|2024-07-31 15:15:00|406.4|406.3|405.7|405.3|406.4|406.4|405.7|405.3|2114
1722438910000|2024-07-31 15:15:10|405.4|405.1|405.4|405.1|405.4|405.1|405.4|405.1|591
1722438920000|2024-07-31 15:15:20|405.3|404.9|405.2|404.9|405.3|404.9|405.2|404.9|293
1722438940000|2024-07-31 15:15:40|||||||||1101
1722438950000|2024-07-31 15:15:50|405|405.1|405|404.7|405|405.1|405|404.7|114
1722438960000|2024-07-31 15:16:00|405.1|404.9|405.5|405.2|405.5|405.2|405.1|404.9|233
1722438970000|2024-07-31 15:16:10|405.8|405.3|405.8|405.3|405.8|405.3|405.8|405.3|134
1722438980000|2024-07-31 15:16:20|405.6|405.4|405.6|405.4|405.6|405.4|405.6|405.4|489
1722438990000|2024-07-31 15:16:30|405.8|405.5|405.8|405.3|405.8|405.5|405.8|405.3|5
1722439000000|2024-07-31 15:16:40|||||||||24
1722439010000|2024-07-31 15:16:50|405.6|405|405.6|405|405.6|405|405.6|405|1578
1722439020000|2024-07-31 15:17:00|405.7||405.7||405.7||405.7||0
1722439030000|2024-07-31 15:17:10|||||||||500
1722439050000|2024-07-31 15:17:30|405.5|405.1|405.5|405.3|405.5|405.3|405.5|405.1|1334
1722439060000|2024-07-31 15:17:40|405.6||405.6||405.6||405.6||214
1722439070000|2024-07-31 15:17:50|||||||||237
1722439100000|2024-07-31 15:18:20||405.4||405.3||405.4||405.3|313
1722439110000|2024-07-31 15:18:30|||||||||857
1722439130000|2024-07-31 15:18:50|405.5|405.1|405.4|405.1|405.5|405.1|405.4|405.1|957
1722439140000|2024-07-31 15:19:00|405.3|405|405.4|405.1|405.4|405.1|405.3|405|721
1722439170000|2024-07-31 15:19:30|||||||||96
1722439190000|2024-07-31 15:19:50|||||||||79
1722439200000|2024-07-31 15:20:00|||||||||286
1722439220000|2024-07-31 15:20:20|||||||||465
1722439240000|2024-07-31 15:20:40|405.1|405|405.4|405|405.4|405|405.1|405|660
1722439250000|2024-07-31 15:20:50|405.2|404.9|405.4|405.1|405.4|405.1|405.2|404.9|2733
1722439270000|2024-07-31 15:21:10|405.6|405.2|405.6|405.3|405.6|405.4|405.6|405.2|205
1722439290000|2024-07-31 15:21:30|405.5|405.1|405.4|405.1|405.5|405.1|405.4|405.1|218
1722439300000|2024-07-31 15:21:40|405.2|404.9|405.4|405.1|405.4|405.1|405.2|404.9|2137
1722439310000|2024-07-31 15:21:50|||||||||49
1722439320000|2024-07-31 15:22:00|||||||||73
1722439350000|2024-07-31 15:22:30|405.7|405.2|405.7|405.3|405.7|405.3|405.7|405.2|2340
1722439360000|2024-07-31 15:22:40|405.6|405.2|405.6|405.2|405.6|405.2|405.4|405.2|1217
1722439370000|2024-07-31 15:22:50|405.4|405.1|405.4|405.2|405.4|405.2|405.4|405.1|3602
1722439390000|2024-07-31 15:23:10||405.1||405.1||405.1||405.1|0
1722439400000|2024-07-31 15:23:20|405.6|405.2|405.6|405.3|405.6|405.3|405.6|405.2|91
1722439410000|2024-07-31 15:23:30|405.4|405.2|405.4|405.2|405.4|405.2|405.4|405.2|5
1722439420000|2024-07-31 15:23:40|405.3|405.1|405.3|405|405.3|405.1|405.3|405|860
1722439440000|2024-07-31 15:24:00|405.4|405.1|405.4|405.3|405.4|405.3|405.4|405.1|161
1722439450000|2024-07-31 15:24:10|405.7|405.4|405.6|405.4|405.7|405.4|405.6|405.4|200
1722439460000|2024-07-31 15:24:20|405.8||405.8||405.8||405.8||567
1722439480000|2024-07-31 15:24:40|405.7||405.6||405.7||405.6||110
1722439490000|2024-07-31 15:24:50|||||||||1346
1722439500000|2024-07-31 15:25:00|405.7|405.3|405.7|405.4|405.7|405.4|405.7|405.3|519
1722439510000|2024-07-31 15:25:10||405.3||405.3||405.3||405.3|356
1722439520000|2024-07-31 15:25:20|405.8|405.4|406.2|405.8|406.2|405.8|405.8|405.4|396
1722439530000|2024-07-31 15:25:30|406.5|406.1|406.5|406.1|406.5|406.1|406.5|406.1|1321
1722439540000|2024-07-31 15:25:40|407.2|406.2|407.4|406.6|407.4|406.6|407.2|406.2|873
1722439550000|2024-07-31 15:25:50||406.7||406.7||406.7||406.7|878
1722439560000|2024-07-31 15:26:00|406.9|406.6|406.8|406.4|406.9|406.6|406.8|406.4|741
1722439570000|2024-07-31 15:26:10|406.7|406.2|406.3|406.1|406.7|406.2|406.3|406.1|2106
1722439580000|2024-07-31 15:26:20|406.2|405.8|406.2|405.7|406.2|405.8|406.2|405.7|1784
1722439590000|2024-07-31 15:26:30|||||||||1000
1722439610000|2024-07-31 15:26:50|406.1||406.1||406.1||406.1||0
1722439620000|2024-07-31 15:27:00|406.2|405.6|405.7|405.5|406.2|405.6|405.7|405.5|781
1722439630000|2024-07-31 15:27:10|406.1||406.1||406.1||406.1||266
1722439640000|2024-07-31 15:27:20||405.6||405.6||405.6||405.6|0
1722439650000|2024-07-31 15:27:30|406.2|405.8|406.1|405.8|406.2|405.9|406.1|405.8|266
1722439660000|2024-07-31 15:27:40|||||||||1380
1722439670000|2024-07-31 15:27:50|406.2||406.2||406.2||406.2||1940
1722439680000|2024-07-31 15:28:00|406.3|405.9|406.3|405.9|406.3|405.9|406.3|405.9|72
1722439710000|2024-07-31 15:28:30|||||||||452
1722439720000|2024-07-31 15:28:40|406.5|406.1|406.5|406.1|406.5|406.1|406.5|406.1|8
1722439730000|2024-07-31 15:28:50|406.8|406.3|406.8|406.3|406.8|406.3|406.8|406.3|462
1722439750000|2024-07-31 15:29:10|406.7||406.7||406.7||406.7||125
1722439770000|2024-07-31 15:29:30|||||||||4785
1722439780000|2024-07-31 15:29:40|406.6|406.2|406.5|406.2|406.6|406.2|406.5|406.2|599
1722439790000|2024-07-31 15:29:50|406.6||406.6||406.6||406.6||10
1722495620000|2024-08-01 07:00:20|402.2|400|401.2|399.9|402.2|400|401.2|399.9|6708
1722495630000|2024-08-01 07:00:30|400.8|399.6|402.9|400.2|403|400.2|400|396.2|12322
1722495650000|2024-08-01 07:00:50|||||||||1543
1722495660000|2024-08-01 07:01:00|||||||||3877
1722495680000|2024-08-01 07:01:20||400.4||400.4||400.4||400.4|1706
1722495690000|2024-08-01 07:01:30|||||||||1
1722495700000|2024-08-01 07:01:40|402.8|400.2|402.8|400.2|402.8|400.2|402.8|400.2|7032
1722495710000|2024-08-01 07:01:50||400.3||400.3||400.3||400.3|0
1722495720000|2024-08-01 07:02:00|||||||||2
1722495730000|2024-08-01 07:02:10|||||||||344
1722495740000|2024-08-01 07:02:20|||||||||3637
1722495750000|2024-08-01 07:02:30|||||||||233
1722495770000|2024-08-01 07:02:50|||||||||19
1722495790000|2024-08-01 07:03:10|||||||||574
1722495820000|2024-08-01 07:03:40|402.7||402.7||402.7||402.7||49
1722495840000|2024-08-01 07:04:00|||||||||13809
1722495950000|2024-08-01 07:05:50||400.4||400.4||400.4||400.4|0
1722495960000|2024-08-01 07:06:00||400.3||400.3||400.3||400.3|0
1722495970000|2024-08-01 07:06:10|||||||||530
1722495990000|2024-08-01 07:06:30|||||||||1489
1722496110000|2024-08-01 07:08:30|402.6||402.6||402.6||402.6||0
1722496170000|2024-08-01 07:09:30|||||||||2473
1722496200000|2024-08-01 07:10:00|||||||||2
1722496210000|2024-08-01 07:10:10|||||||||613
1722496250000|2024-08-01 07:10:50|||||||||490
1722496260000|2024-08-01 07:11:00|||||||||500
1722496300000|2024-08-01 07:11:40|||||||||600
1722496350000|2024-08-01 07:12:30|404.3|400.5|405|403.1|405|403.1|404.3|400.5|354
1722496360000|2024-08-01 07:12:40||403.2||403.2||403.2||403.2|1604
1722496370000|2024-08-01 07:12:50|406.1|404.5|406.1|404.6|406.1|404.8|406.1|404.5|10600
1722496380000|2024-08-01 07:13:00||404.7||404.7||404.7||404.7|0
1722496390000|2024-08-01 07:13:10|||||||||24
1722496440000|2024-08-01 07:14:00|406||406||406||406||703
1722496480000|2024-08-01 07:14:40|||||||||107
1722496500000|2024-08-01 07:15:00|405.9|404.8|405.9|404.8|405.9|404.8|405.9|404.7|604
1722496510000|2024-08-01 07:15:10|407.2|405.8|406.2|405.5|407.2|405.8|406.2|405.5|902
1722496530000|2024-08-01 07:15:30|406.1|404.8|406.1|404.8|406.1|404.8|406.1|404.8|1019
1722496540000|2024-08-01 07:15:40|||||||||1201
1722496550000|2024-08-01 07:15:50|406.2|404.9|406.2|404.9|406.2|404.9|406.2|404.9|500
1722496570000|2024-08-01 07:16:10|||||||||366
1722496580000|2024-08-01 07:16:20|406.1|404.8|406.1|404.8|406.1|404.8|406.1|404.8|0
1722496620000|2024-08-01 07:17:00|406.2|405.2|406.2|405.2|406.2|405.2|406.2|405.2|0
1722496630000|2024-08-01 07:17:10||405.4||405.4||405.4||405.4|0
1722496650000|2024-08-01 07:17:30|405.8|405.6|406.2|405.6|406.2|405.6|405.8|405.6|777
1722496670000|2024-08-01 07:17:50|407.1|405.8|407.1|406|407.1|406|407.1|405.8|98
1722496680000|2024-08-01 07:18:00|408.3|406.8|408.3|406.8|408.3|406.8|408.3|406.8|939
1722496690000|2024-08-01 07:18:10|408.8|407|408.8|407|408.8|407|408.8|407|0
1722496720000|2024-08-01 07:18:40||407.1||407.2||407.2||407.1|3
1722496730000|2024-08-01 07:18:50|||||||||205
1722496820000|2024-08-01 07:20:20|||||||||1
1722496840000|2024-08-01 07:20:40|||||||||2473
1722496870000|2024-08-01 07:21:10||407.3||407.3||407.3||407.3|0
1722496900000|2024-08-01 07:21:40|||||||||827
1722496990000|2024-08-01 07:23:10|409.3|407.7|409.3|407.7|409.3|407.7|409.3|407.7|200
1722497000000|2024-08-01 07:23:20|409.5|407.8|409.5|407.9|409.6|407.9|409.5|407.8|0
1722497010000|2024-08-01 07:23:30|409.9|408.2|410|408.4|410|408.4|409.9|408.2|1
1722497030000|2024-08-01 07:23:50||408.5||408.6||408.6||408.5|1487
1722497040000|2024-08-01 07:24:00|409.8|408.4|409.9|408.2|409.9|408.4|409.8|408|2474
1722497070000|2024-08-01 07:24:30||408.4||408.5||408.5||408.4|0
1722497080000|2024-08-01 07:24:40|410|408.6|410|408.6|410|408.6|410|408.6|0
1722497100000|2024-08-01 07:25:00||408.4||408.4||408.4||408.4|0
1722497160000|2024-08-01 07:26:00|409.9||409.9||409.9||409.9||0
1722497190000|2024-08-01 07:26:30||408.5||408.5||408.5||408.5|0
1722497260000|2024-08-01 07:27:40|||||||||4872
1722497300000|2024-08-01 07:28:20|||||||||168
1722497360000|2024-08-01 07:29:20|||||||||1268
1722497390000|2024-08-01 07:29:50|||||||||488
1722497400000|2024-08-01 07:30:00|409.1|408.1|409.1|407.8|409.1|408.1|409.1|407.8|729
1722497410000|2024-08-01 07:30:10|||||||||973
1722497450000|2024-08-01 07:30:50|409|406.8|408.3|406.5|409|406.9|408.2|406.5|2
1722497460000|2024-08-01 07:31:00|||||||||487
1722497560000|2024-08-01 07:32:40||406.6||407||407||406.6|0
1722497600000|2024-08-01 07:33:20|||||||||202
1722497610000|2024-08-01 07:33:30|409.2|407.1|410.8|409.1|410.8|409.1|409.2|407.1|1596
1722497620000|2024-08-01 07:33:40||409.2||409.2||409.2||409.2|7032
1722497690000|2024-08-01 07:34:50|||||||||709
1722497700000|2024-08-01 07:35:00||410||410||410||410|54
1722497720000|2024-08-01 07:35:20|||||||||3862
1722497770000|2024-08-01 07:36:10|||||||||1000
1722497810000|2024-08-01 07:36:50|||||||||137
1722497860000|2024-08-01 07:37:40|||||||||2058
1722497910000|2024-08-01 07:38:30|||||||||481
1722497920000|2024-08-01 07:38:40|||||||||10000
1722497950000|2024-08-01 07:39:10|||||||||190
1722497960000|2024-08-01 07:39:20|||||||||277
1722498040000|2024-08-01 07:40:40|410.7|410.2|410.7|410|410.7|410.2|410.7|410|580
1722498050000|2024-08-01 07:40:50||409.7||409.7||409.7||409.7|623
1722498090000|2024-08-01 07:41:30|||||||||10000
1722498130000|2024-08-01 07:42:10|410.6|408|409|407.7|410.6|408|409|407.2|343
1722498210000|2024-08-01 07:43:30|||||||||183
1722498260000|2024-08-01 07:44:20|||||||||66
1722498280000|2024-08-01 07:44:40|409.1||409.1||409.1||409.1||0
1722498290000|2024-08-01 07:44:50|409||409||409||409||0
1722498350000|2024-08-01 07:45:50|409.1||409.1||409.1||409.1||2
1722498420000|2024-08-01 07:47:00|408.8|407.4|408.7|407.4|408.8|407.4|408.7|407.4|28
1722498470000|2024-08-01 07:47:50|||||||||1032
1722498500000|2024-08-01 07:48:20|||||||||5876
1722498510000|2024-08-01 07:48:30|408.6|406.1|407.5|406.1|408.6|406.1|407.5|406|366
1722498520000|2024-08-01 07:48:40|||||||||5
1722498550000|2024-08-01 07:49:10|407.4|406.3|407.2|406.1|407.4|406.3|407.2|406.1|0
1722498560000|2024-08-01 07:49:20|||||||||3862
1722498610000|2024-08-01 07:50:10|405.8|406|405.8|404.4|405.8|406|405.8|404.3|136
1722498660000|2024-08-01 07:51:00|405.9|405.5|406.6|405.6|406.6|405.6|405.9|405.5|223
1722498730000|2024-08-01 07:52:10|406.9|405.7|406.9|405.7|406.9|405.7|406.9|405.7|0
1722498770000|2024-08-01 07:52:50|407||407||407||407||6
1722498780000|2024-08-01 07:53:00||405.6||405.6||405.6||405.6|0
1722498820000|2024-08-01 07:53:40||406||406||406||406|0
1722498840000|2024-08-01 07:54:00|407.7|406.7|407.7|406.7|407.7|406.7|407.7|406.7|1668
1722498850000|2024-08-01 07:54:10|||||||||850
1722498870000|2024-08-01 07:54:30|||||||||67
1722498890000|2024-08-01 07:54:50|||||||||4
1722498900000|2024-08-01 07:55:00|406.8|404.9|406.8|404.9|406.8|404.9|406.8|404.9|2487
1722498910000|2024-08-01 07:55:10|406.6||406.6||406.6||406.6||0
1722498920000|2024-08-01 07:55:20|406.5||406.5||406.5||406.5||63
1722498960000|2024-08-01 07:56:00|406.4||406.4||406.4||406.4||12
1722499170000|2024-08-01 07:59:30|||||||||2429
1722499190000|2024-08-01 07:59:50|||||||||772
1722499200000|2024-08-01 08:00:00|407|405|406.8|405.1|407|405.7|406.8|405|644
1722499210000|2024-08-01 08:00:10|407|405.2|406.8|405.2|407|405.2|406.8|405.2|2000
1722499250000|2024-08-01 08:00:50|||||||||1000
1722499260000|2024-08-01 08:01:00|||||||||1156
1722499290000|2024-08-01 08:01:30|||||||||613
1722499310000|2024-08-01 08:01:50|||||||||6
1722499330000|2024-08-01 08:02:10|||||||||2446
1722499340000|2024-08-01 08:02:20|406.7|404.3|405.1|404.3|406.7|404.3|405.1|404.3|203486
1722499350000|2024-08-01 08:02:30|405|403.9|404.4|403.3|405|403.9|404.4|403.3|457
1722499360000|2024-08-01 08:02:40|||||||||1015
1722499470000|2024-08-01 08:04:30|405.4|404.2|405.4|404.2|405.4|404.2|405.4|404.2|421
1722499500000|2024-08-01 08:05:00|406.4|404.3|406.4|405.1|406.4|405.1|406.4|404.3|97
1722499510000|2024-08-01 08:05:10||405.2||405.2||405.2||405.2|0
1722499560000|2024-08-01 08:06:00|||||||||1110
1722499590000|2024-08-01 08:06:30|406.6|405.3|406.6|405.6|406.6|405.6|406.6|405.3|0
1722499600000|2024-08-01 08:06:40||405.7||406||406||405.6|0
1722499610000|2024-08-01 08:06:50|406|405.4|406|405.4|406|405.4|406|405.4|24
1722499620000|2024-08-01 08:07:00|406.9|405.2|406.9|405.6|406.9|405.6|406.9|405.2|1169
1722499690000|2024-08-01 08:08:10|406.5|405.5|406.5|405.5|406.5|405.5|406.5|405.5|19
1722499700000|2024-08-01 08:08:20|||||||||1000
1722499750000|2024-08-01 08:09:10|||||||||117
1722499770000|2024-08-01 08:09:30|406.4|405.6|406.4|405.6|406.4|405.6|406.4|405.6|12
1722499790000|2024-08-01 08:09:50|406.1|405.2|406.1|405.2|406.1|405.2|406.1|405.2|175
1722499820000|2024-08-01 08:10:20|405.7|404.4|405.7|404.4|405.7|404.4|405.7|404.4|88
1722499830000|2024-08-01 08:10:30|405.6|404.3|405.6|404.3|405.6|404.3|405.6|404.3|0
1722500060000|2024-08-01 08:14:20|405.7|404.4|405.7|404.4|405.7|404.4|405.7|404.4|0
1722500070000|2024-08-01 08:14:30|405.8|404.5|405.8|404.8|405.8|404.8|405.8|404.5|357
1722500080000|2024-08-01 08:14:40|405.7||405.7||405.7||405.7||0
1722500090000|2024-08-01 08:14:50|405.4|404.4|405.2|404.4|405.4|404.4|405.2|404.4|314
1722500100000|2024-08-01 08:15:00|||||||||999
1722500120000|2024-08-01 08:15:20|405.1||405.1||405.1||405.1||0
1722500170000|2024-08-01 08:16:10|||||||||64
1722500190000|2024-08-01 08:16:30|405||405||405||405||1067
1722500240000|2024-08-01 08:17:20|||||||||297
1722500320000|2024-08-01 08:18:40|404.9|403.9|405|403.9|405|403.9|404.9|403.9|497
1722500360000|2024-08-01 08:19:20||404||404||404||404|0
1722500400000|2024-08-01 08:20:00|||||||||923
1722500430000|2024-08-01 08:20:30|404.8|403.9|404.7|403.8|404.8|403.9|404.3|403.4|1477
1722500440000|2024-08-01 08:20:40|405.1||405.1||405.1||405.1||7302
1722500460000|2024-08-01 08:21:00|||||||||1240
1722500480000|2024-08-01 08:21:20||403.9||404.4||404.4||403.9|309
1722500510000|2024-08-01 08:21:50|405.5|404.7|405.5|404.7|405.5|404.7|405.5|404.7|944
1722500550000|2024-08-01 08:22:30||405||405||405||405|0
1722500560000|2024-08-01 08:22:40|405.4|404.7|405.4|404.7|405.4|404.7|405.4|404.7|200
1722500580000|2024-08-01 08:23:00|405.2|404.4|405.2|404.4|405.2|404.4|405.2|404.4|2264
1722500620000|2024-08-01 08:23:40|404.9|403.7|404.9|403.7|404.9|403.7|404.9|403.7|183
1722500630000|2024-08-01 08:23:50||403.8||403.8||403.8||403.8|0
1722500640000|2024-08-01 08:24:00|404.8|403.9|404.9|404.2|404.9|404.2|404.8|403.9|398
1722500650000|2024-08-01 08:24:10|||||||||50
1722500680000|2024-08-01 08:24:40||404||403.9||404||403.9|0
1722500730000|2024-08-01 08:25:30|||||||||1199
1722500790000|2024-08-01 08:26:30|405|404.2|405|404.2|405|404.2|405|404.2|1011
1722500820000|2024-08-01 08:27:00|||||||||1152
1722500830000|2024-08-01 08:27:10|405.3|404.5|405.3|404.5|405.3|404.5|405.3|404.5|1387
1722500870000|2024-08-01 08:27:50||404.7||404.6||404.7||404.6|96
1722500920000|2024-08-01 08:28:40|406|404.8|406|404.8|406|404.8|406|404.8|869
1722500970000|2024-08-01 08:29:30||404.7||404.7||404.7||404.7|0
1722501130000|2024-08-01 08:32:10|405.7|404.9|405.7|404.9|405.7|404.9|405.7|404.9|4378
1722501150000|2024-08-01 08:32:30|405.6|405|404.5|404.2|405.6|405|404.5|404.2|343
1722501160000|2024-08-01 08:32:40|404.4|404.1|404.4|404.1|404.4|404.1|404.4|404.1|343
1722501190000|2024-08-01 08:33:10|404.3|403.8|404.2|403.8|404.3|403.8|404.2|403.8|272
1722501270000|2024-08-01 08:34:30|404.1|403.3|405|404.5|405|404.5|404.1|403.3|2490
1722501280000|2024-08-01 08:34:40|404.9|404.3|404.9|404.2|404.9|404.3|404.9|404.2|825
1722501300000|2024-08-01 08:35:00|405||405||405||405||0
1722501310000|2024-08-01 08:35:10|||||||||284
1722501360000|2024-08-01 08:36:00|||||||||277
1722501370000|2024-08-01 08:36:10|404.9|403.9|404.8|403.9|404.9|403.9|404.8|403.9|1372
1722501540000|2024-08-01 08:39:00|||||||||250
1722501570000|2024-08-01 08:39:30|404.7|403.7|404.5|403.7|404.7|403.7|404.5|403.7|269
1722501580000|2024-08-01 08:39:40||403.6||403.6||403.6||403.6|0
1722501590000|2024-08-01 08:39:50|||||||||352
1722501600000|2024-08-01 08:40:00|404.4|402.8|403.7|402.8|404.4|402.8|403.7|402.8|73
1722501630000|2024-08-01 08:40:30|||||||||3000
1722501660000|2024-08-01 08:41:00|403.6|402.7|403.3|402.7|403.6|402.7|403.3|402.7|14728
1722501680000|2024-08-01 08:41:20|403.4||403.6||403.6||403.4||0
1722501740000|2024-08-01 08:42:20|||||||||2044
1722501750000|2024-08-01 08:42:30|||||||||1850
1722501950000|2024-08-01 08:45:50|||||||||61
1722501960000|2024-08-01 08:46:00|||||||||509
1722502010000|2024-08-01 08:46:50|||||||||263
1722502120000|2024-08-01 08:48:40|||||||||1115
1722502140000|2024-08-01 08:49:00|||||||||1115
1722502150000|2024-08-01 08:49:10|403.5|402.1|402.6|401.5|403.5|402.2|402.6|401.5|1624
1722502170000|2024-08-01 08:49:30|402.4||402.4||402.4||402.4||159
1722502180000|2024-08-01 08:49:40|402.3||402.3||402.3||402.3||0
1722502190000|2024-08-01 08:49:50|||||||||1617
1722502200000|2024-08-01 08:50:00|||||||||420
1722502210000|2024-08-01 08:50:10|||||||||400
1722502300000|2024-08-01 08:51:40|||||||||5024
1722502340000|2024-08-01 08:52:20|||||||||175
1722502350000|2024-08-01 08:52:30|||||||||600
1722502370000|2024-08-01 08:52:50|402.2|401.4|402.1|401.4|402.2|401.4|402.1|401.4|99
1722502390000|2024-08-01 08:53:10|||||||||1115
1722502450000|2024-08-01 08:54:10|401.7|400.8|401.7|400.8|401.7|400.8|401.7|400.8|628
1722502470000|2024-08-01 08:54:30|401.6||401.7||401.7||401.6||473
1722502480000|2024-08-01 08:54:40|||||||||2478
1722502490000|2024-08-01 08:54:50|||||||||1
1722502520000|2024-08-01 08:55:20||400.7||400.7||400.7||400.7|0
1722502530000|2024-08-01 08:55:30|401.6|400.5|401.5|400.5|401.6|400.5|401.5|400.5|244
1722502560000|2024-08-01 08:56:00|||||||||749
1722502570000|2024-08-01 08:56:10|401.4|400|400.4|399.5|401.4|400|400|399.4|2144
1722502580000|2024-08-01 08:56:20|||||||||363
1722502590000|2024-08-01 08:56:30|||||||||1020
1722502600000|2024-08-01 08:56:40||399.6||399.6||399.6||399.6|2437
1722502610000|2024-08-01 08:56:50|401|400.1|401|400.1|401|400.1|401|400.1|2273
1722502630000|2024-08-01 08:57:10||400.2||400.2||400.2||400.2|0
1722502640000|2024-08-01 08:57:20|||||||||495
1722502650000|2024-08-01 08:57:30|401.6|400.5|401.6|400.5|401.6|400.5|401.6|400.5|895
1722502660000|2024-08-01 08:57:40||400.6||400.6||400.6||400.6|0
1722502710000|2024-08-01 08:58:30|||||||||13
1722502760000|2024-08-01 08:59:20||400.5||400.5||400.5||400.5|76
1722502780000|2024-08-01 08:59:40|||||||||2947
1722502810000|2024-08-01 09:00:10|||||||||568
1722502830000|2024-08-01 09:00:30||400.6||400.6||400.6||400.6|7717
1722502850000|2024-08-01 09:00:50|||||||||1238
1722502860000|2024-08-01 09:01:00|||||||||49
1722502870000|2024-08-01 09:01:10|||||||||24
1722502940000|2024-08-01 09:02:20|||||||||250
1722502950000|2024-08-01 09:02:30|402.5|401.7|402.5|401.8|402.5|401.8|402.5|401.7|809
1722502970000|2024-08-01 09:02:50|||||||||849
1722502990000|2024-08-01 09:03:10|||||||||88
1722503000000|2024-08-01 09:03:20||401.9||401.9||401.9||401.9|935
1722503020000|2024-08-01 09:03:40|||||||||1
1722503040000|2024-08-01 09:04:00|||||||||28
1722503060000|2024-08-01 09:04:20|402.3|401.7|402.2|401.4|402.3|401.7|402.2|401.4|1099
1722503120000|2024-08-01 09:05:20|402.1|401.3|401.9|401.3|402.1|401.3|401.9|401.3|5023
1722503140000|2024-08-01 09:05:40|||||||||1
1722503160000|2024-08-01 09:06:00|||||||||7
1722503220000|2024-08-01 09:07:00|401.7|401|401.7|401|401.7|401|401.7|401|487
1722503290000|2024-08-01 09:08:10|401.6||401.6||401.6||401.6||19
1722503320000|2024-08-01 09:08:40|402|401.1|402|401.2|402|401.2|402|401.1|1168
1722503340000|2024-08-01 09:09:00||401.3||401.3||401.3||401.3|986
1722503370000|2024-08-01 09:09:30|402.5|401.6|402.6|401.7|402.6|401.7|402.5|401.6|137
1722503490000|2024-08-01 09:11:30|402.5||402.5||402.5||402.5||100
1722503510000|2024-08-01 09:11:50|403|401.8|403|401.8|403|401.8|403|401.8|1
1722503540000|2024-08-01 09:12:20||401.9||401.9||401.9||401.9|19
1722503550000|2024-08-01 09:12:30|||||||||54
1722503610000|2024-08-01 09:13:30|403.1|402|403.2|402|403.2|402|403.1|402|0
1722503660000|2024-08-01 09:14:20|||||||||2195
1722503670000|2024-08-01 09:14:30|403.1|402.1|403.1|402.1|403.1|402.1|403.1|402.1|0
1722503680000|2024-08-01 09:14:40|403.2||403.5||403.5||403.2||0
1722503690000|2024-08-01 09:14:50|403.6|402.2|403.6|402.3|403.6|402.3|403.6|402.2|0
1722503700000|2024-08-01 09:15:00|403.7||403.8||403.8||403.7||0
1722503710000|2024-08-01 09:15:10||402.4||402.5||402.5||402.4|0
1722503760000|2024-08-01 09:16:00||402.7||402.8||402.8||402.7|0
1722503840000|2024-08-01 09:17:20|||||||||696
1722503850000|2024-08-01 09:17:30|||||||||201
1722503860000|2024-08-01 09:17:40|||||||||97
1722503890000|2024-08-01 09:18:10|403.7|402.7|403.7|402.7|403.7|402.7|403.7|402.7|35
1722503920000|2024-08-01 09:18:40|403.2|402.4|403.2|402.4|403.2|402.4|403.2|402.4|592
1722503930000|2024-08-01 09:18:50|403.3||403.3||403.3||403.3||0
1722503940000|2024-08-01 09:19:00|403.2||403.2||403.2||403.2||79
1722503950000|2024-08-01 09:19:10|403.1||403.1||403.1||403.1||128
1722503980000|2024-08-01 09:19:40|403||403||403||403||0
1722504030000|2024-08-01 09:20:30|402.9|402.2|402.9|402.2|402.9|402.2|402.9|402.2|1
1722504040000|2024-08-01 09:20:40|||||||||62
1722504070000|2024-08-01 09:21:10|||||||||269
1722504120000|2024-08-01 09:22:00|||||||||74
1722504130000|2024-08-01 09:22:10|||||||||250
1722504150000|2024-08-01 09:22:30|402.4|402|402.1|401.2|402.4|402|402.1|401.2|241
1722504190000|2024-08-01 09:23:10|402||402||402||402||1022
1722504270000|2024-08-01 09:24:30|||||||||14
1722504280000|2024-08-01 09:24:40|401.7|401|401.7|401|401.7|401|401.7|401|1027
1722504290000|2024-08-01 09:24:50||401.1||401.1||401.1||401.1|0
1722504410000|2024-08-01 09:26:50||401||401.1||401.1||401|720
1722504430000|2024-08-01 09:27:10|||||||||24
1722504440000|2024-08-01 09:27:20|402.5|401.2|402.5|401.5|402.5|401.5|402.5|401.2|880
1722504450000|2024-08-01 09:27:30||401.6||401.6||401.6||401.6|305
1722504460000|2024-08-01 09:27:40|402.4||402.4||402.4||402.4||949
1722504490000|2024-08-01 09:28:10|402.5||402.5||402.5||402.5||0
1722504520000|2024-08-01 09:28:40|402.9|401.7|402.8|402|402.9|402|402.8|401.7|78
1722504530000|2024-08-01 09:28:50||402.1||402.1||402.1||402.1|0
1722504570000|2024-08-01 09:29:30|||||||||104
1722504580000|2024-08-01 09:29:40|402.9||402.9||402.9||402.9||0
1722504640000|2024-08-01 09:30:40|||||||||288
1722504650000|2024-08-01 09:30:50|||||||||2
1722504670000|2024-08-01 09:31:10||402||402||402||402|0
1722504700000|2024-08-01 09:31:40|403.2|402.1|403.2|402.3|403.2|402.3|403.2|402.1|2
1722504740000|2024-08-01 09:32:20|403.1|402.2|403|402.2|403.1|402.2|403|402.2|10136
1722504780000|2024-08-01 09:33:00|403.1||403.1||403.1||403.1||3008
1722504800000|2024-08-01 09:33:20|||||||||19601
1722504840000|2024-08-01 09:34:00|403|402|402.9|402|403|402|402.9|402|387
1722504880000|2024-08-01 09:34:40|402.2|401.6|402.6|401.6|402.6|401.6|402.2|401.6|326
1722504930000|2024-08-01 09:35:30|402.5|401|401.9|401|402.5|401|401.9|401|344
1722505050000|2024-08-01 09:37:30||401.1||401.1||401.1||401.1|0
1722505060000|2024-08-01 09:37:40||401||401||401||401|0
1722505100000|2024-08-01 09:38:20|||||||||9
1722505160000|2024-08-01 09:39:20|401.8||401.8||401.8||401.8||15
1722505180000|2024-08-01 09:39:40|401.9||401.9||401.9||401.9||10
1722505270000|2024-08-01 09:41:10|||||||||1238
1722505300000|2024-08-01 09:41:40|401.8||401.8||401.8||401.8||9
1722505350000|2024-08-01 09:42:30|401.7|400.6|401.5|400.6|401.7|400.6|401.5|400.6|2405
1722505370000|2024-08-01 09:42:50|||||||||1
1722505390000|2024-08-01 09:43:10|||||||||5000
1722505530000|2024-08-01 09:45:30|401.4||401.4||401.4||401.4||0
1722505590000|2024-08-01 09:46:30|401.3||401.2||401.3||401.2||0
1722505640000|2024-08-01 09:47:20|||||||||114
1722505660000|2024-08-01 09:47:40|||||||||1425
1722505740000|2024-08-01 09:49:00|400.6|400|400.8|400|400.8|400|400.2|399.7|1062
1722505750000|2024-08-01 09:49:10||400.1||400.1||400.2||400.1|722
1722505780000|2024-08-01 09:49:40||400.2||400.2||400.2||400.2|30
1722505790000|2024-08-01 09:49:50||400.1||400||400.1||400|0
1722505800000|2024-08-01 09:50:00|||||||||200
1722505890000|2024-08-01 09:51:30|||||||||50
1722505910000|2024-08-01 09:51:50|||||||||2500
1722505920000|2024-08-01 09:52:00|400.4|400.1|400.8|400.1|400.8|400.1|400.4|400.1|4
1722505980000|2024-08-01 09:53:00||400.2||400.2||400.2||400.2|1064
1722505990000|2024-08-01 09:53:10|401.2|400.8|401.8|401.1|401.8|401.1|401.2|400.8|2001
1722506000000|2024-08-01 09:53:20|||||||||98
1722506010000|2024-08-01 09:53:30|402.9|401.2|402.9|401.6|402.9|401.6|402.9|401.2|1000
1722506050000|2024-08-01 09:54:10|||||||||1234
1722506080000|2024-08-01 09:54:40|||||||||248
1722506120000|2024-08-01 09:55:20||401.7||401.7||401.7||401.7|0
1722506160000|2024-08-01 09:56:00|402.5|401.5|402.5|401.5|402.5|401.5|402.5|401.5|944
1722506170000|2024-08-01 09:56:10|402.4||402||402.4||402||237
1722506180000|2024-08-01 09:56:20|401.9|401.2|401.9|401.2|401.9|401.2|401.9|401.2|161
1722506250000|2024-08-01 09:57:30|||||||||500
1722506290000|2024-08-01 09:58:10|||||||||500
1722506390000|2024-08-01 09:59:50|||||||||584
1722506470000|2024-08-01 10:01:10|401.5|400.9|401.5|400.9|401.5|400.9|401.5|400.9|547
1722506500000|2024-08-01 10:01:40|401.4||401.5||401.5||401.4||24
1722506540000|2024-08-01 10:02:20|402|401.2|402|401.2|402|401.2|402|401.2|280
1722506550000|2024-08-01 10:02:30||401.3||401.3||401.3||401.3|636
1722506570000|2024-08-01 10:02:50||401.2||401.2||401.2||401.2|0
1722506600000|2024-08-01 10:03:20|||||||||1485
1722506610000|2024-08-01 10:03:30|||||||||131
1722506700000|2024-08-01 10:05:00|401.4|400.7|401.4|400.7|401.4|400.7|401.4|400.7|284
1722506760000|2024-08-01 10:06:00|401.3|400.6|401.2|400.6|401.3|400.6|401.2|400.6|1302
1722506780000|2024-08-01 10:06:20|401.4|400.8|401.4|400.8|401.4|400.8|401.4|400.8|63
1722506790000|2024-08-01 10:06:30|402.1|401|402.1|401.3|402.1|401.3|402.1|401|594
1722506850000|2024-08-01 10:07:30||401.4||401.5||401.5||401.4|0
1722506860000|2024-08-01 10:07:40||401.6||401.6||401.6||401.6|0
1722506870000|2024-08-01 10:07:50||401.5||401.5||401.5||401.5|0
1722506880000|2024-08-01 10:08:00||401.6||401.5||401.6||401.5|0
1722506890000|2024-08-01 10:08:10||401.6||401.6||401.6||401.5|0
1722506910000|2024-08-01 10:08:30|402.4|401.8|402.1|401.8|402.4|402|402.1|401.8|1650
1722506920000|2024-08-01 10:08:40|402.4|401.9|402.4|401.9|402.4|401.9|402.4|401.9|57
1722506930000|2024-08-01 10:08:50|||||||||865
1722506950000|2024-08-01 10:09:10|||||||||193
1722507000000|2024-08-01 10:10:00|||||||||31
1722507010000|2024-08-01 10:10:10|402.1|401.5|402.1|401.5|402.1|401.5|402.1|401.5|1175
1722507030000|2024-08-01 10:10:30|||||||||46
1722507170000|2024-08-01 10:12:50|||||||||4986
1722507200000|2024-08-01 10:13:20|||||||||2926
1722507330000|2024-08-01 10:15:30|402.2|401.6|402.3|401.5|402.3|401.6|402.2|401.5|1426
1722507340000|2024-08-01 10:15:40|402.2||402.2||402.2||402.2||0
1722507350000|2024-08-01 10:15:50|402.4|401.6|402.4|401.7|402.4|401.7|402.4|401.6|451
1722507360000|2024-08-01 10:16:00||401.6||401.6||401.6||401.6|0
1722507380000|2024-08-01 10:16:20|402.7|401.7|402.7|401.8|402.7|401.8|402.7|401.7|277
1722507390000|2024-08-01 10:16:30|402.6|401.9|402.6|401.9|402.6|401.9|402.6|401.9|102
1722507440000|2024-08-01 10:17:20|||||||||150
1722507450000|2024-08-01 10:17:30|402.5|401.8|402.5|401.8|402.5|401.8|402.5|401.8|312
1722507470000|2024-08-01 10:17:50|402.6||402.3||402.6||402.3||0
1722507530000|2024-08-01 10:18:50||401.6||401.6||401.6||401.6|506
1722507550000|2024-08-01 10:19:10|402.2||402.2||402.2||402.2||4947
1722507570000|2024-08-01 10:19:30|402.1|401.5|402.2|401.5|402.2|401.5|402.1|401.5|249
1722507600000|2024-08-01 10:20:00||401.6||401.6||401.6||401.6|231
1722507620000|2024-08-01 10:20:20|402.4|401.9|402.4|401.9|402.4|401.9|402.4|401.9|2444
1722507630000|2024-08-01 10:20:30|402.3||402.3||402.3||402.3||704
1722507640000|2024-08-01 10:20:40|||||||||499
1722507660000|2024-08-01 10:21:00|402.7|402.2|402.7|402.2|402.7|402.2|402.7|402.2|935
1722507670000|2024-08-01 10:21:10||402.3||402.3||402.3||402.3|0
1722507700000|2024-08-01 10:21:40|402.5|401.9|402.5|401.9|402.5|401.9|402.5|401.9|640
1722507710000|2024-08-01 10:21:50|402.6|402.1|402.9|402.1|403|402.1|402.6|402.1|1337
1722507720000|2024-08-01 10:22:00|402.8||402.7||402.8||402.7||0
1722507730000|2024-08-01 10:22:10||401.9||401.9||401.9||401.9|0
1722507750000|2024-08-01 10:22:30|402.8||402.7||402.8||402.7||0
1722507780000|2024-08-01 10:23:00|||||||||237
1722507790000|2024-08-01 10:23:10|402.5|401.8|402.5|401.8|402.5|401.8|402.5|401.8|1497
1722507860000|2024-08-01 10:24:20|402.4|401.7|402.4|401.7|402.4|401.7|402.4|401.7|222
1722507900000|2024-08-01 10:25:00||401.8||401.8||401.8||401.8|0
1722507930000|2024-08-01 10:25:30||401.9||402||402||401.9|0
1722507950000|2024-08-01 10:25:50|404.2|402.1|404.9|403.6|404.9|403.6|404.2|402.1|4088
1722507990000|2024-08-01 10:26:30||403.7||403.7||403.7||403.7|0
1722508050000|2024-08-01 10:27:30|||||||||991
1722508130000|2024-08-01 10:28:50|||||||||21
1722508150000|2024-08-01 10:29:10|404.8|403.8|404.8|403.8|404.8|403.8|404.8|403.8|155
1722508170000|2024-08-01 10:29:30|||||||||104
1722508210000|2024-08-01 10:30:10|||||||||3000
1722508390000|2024-08-01 10:33:10|||||||||1000
1722508410000|2024-08-01 10:33:30|||||||||575
1722508440000|2024-08-01 10:34:00|||||||||24
1722508460000|2024-08-01 10:34:20||403.9||403.9||403.9||403.9|599
1722508470000|2024-08-01 10:34:30||403.8||403.8||403.8||403.8|0
1722508610000|2024-08-01 10:36:50|404.7||404.7||404.7||404.7||59
1722508690000|2024-08-01 10:38:10|||||||||3
1722508730000|2024-08-01 10:38:50|||||||||245
1722508750000|2024-08-01 10:39:10|404.6||404.5||404.6||404.5||91
1722508830000|2024-08-01 10:40:30|403.9|404.1|405|404.3|405|404.3|403.9|404.1|635
1722508840000|2024-08-01 10:40:40|405.5|404.8|405|404.4|405.7|404.8|405|404.4|4966
1722508860000|2024-08-01 10:41:00|||||||||44
1722508870000|2024-08-01 10:41:10|||||||||44
1722508890000|2024-08-01 10:41:30|404.9|404.1|404.3|404|404.9|404.1|404.3|404|1873
1722508900000|2024-08-01 10:41:40|404.2|403.9|404.1|403.7|404.2|403.9|404.1|403.7|433
1722508920000|2024-08-01 10:42:00|404.7|404.1|404.7|404.2|404.7|404.2|404.7|404.1|504
1722508970000|2024-08-01 10:42:50|||||||||122
1722509020000|2024-08-01 10:43:40|||||||||1300
1722509040000|2024-08-01 10:44:00|404.6|403.9|404.6|403.9|404.6|403.9|404.6|403.9|483
1722509080000|2024-08-01 10:44:40|||||||||122
1722509090000|2024-08-01 10:44:50||404||403.9||404||403.9|0
1722509100000|2024-08-01 10:45:00|404.5||404.5||404.5||404.5||273
1722509120000|2024-08-01 10:45:20|404.2|403.7|404.2|403.7|404.2|403.7|404.2|403.7|474
1722509150000|2024-08-01 10:45:50|404.7|403.8|404.7|404.2|404.7|404.2|404.7|403.8|1019
1722509160000|2024-08-01 10:46:00|404.9|404.3|404.9|404.5|404.9|404.5|404.9|404.3|507
1722509170000|2024-08-01 10:46:10|405.6|404.8|405.6|404.8|405.6|404.8|405.6|404.8|547
1722509200000|2024-08-01 10:46:40|||||||||24
1722509350000|2024-08-01 10:49:10|405.5|404.9|405.5|404.9|405.5|404.9|405.5|404.9|81
1722509400000|2024-08-01 10:50:00|405.6||405.6||405.6||405.6||0
1722509420000|2024-08-01 10:50:20|405.7||405.7||405.7||405.7||0
1722509440000|2024-08-01 10:50:40|405.8|405|405.7|405|405.8|405|405.7|405|2
1722509470000|2024-08-01 10:51:10|405.6||405.6||405.6||405.6||746
1722509500000|2024-08-01 10:51:40|||||||||734
1722509510000|2024-08-01 10:51:50|405.8|405.1|406.3|406.1|406.9|406.1|405.8|405.1|1536
1722509520000|2024-08-01 10:52:00|406.4||406.6||406.6||406.4||0
1722509530000|2024-08-01 10:52:10|406.8|405.8|406.6|405.8|406.8|405.8|406.6|405.8|442
1722509610000|2024-08-01 10:53:30|406.9|405.9|406.9|405.9|406.9|405.9|406.9|405.9|0
1722509620000|2024-08-01 10:53:40|407|406.3|407|406.4|407|406.4|407|406.3|0
1722509690000|2024-08-01 10:54:50|406.9|406.8|407|406.8|407|406.8|406.9|406.8|1328
1722509700000|2024-08-01 10:55:00|408.1|407.1|408.1|407.2|408.1|407.3|408.1|407.1|559
1722509720000|2024-08-01 10:55:20|408|407.3|408|407.2|408|407.3|408|407.2|1284
1722509740000|2024-08-01 10:55:40|||||||||608
1722509750000|2024-08-01 10:55:50|408.1|407.3|408.1|407.4|408.1|407.4|408.1|407.3|887
1722509770000|2024-08-01 10:56:10||407.5||407.5||407.5||407.5|1546
1722509780000|2024-08-01 10:56:20|||||||||2437
1722509790000|2024-08-01 10:56:30|407.9|407.1|407.7|407.3|407.9|407.3|407.7|407.1|2616
1722509810000|2024-08-01 10:56:50|407.9||407.9||407.9||407.9||0
1722509820000|2024-08-01 10:57:00|407.8||407.8||407.8||407.8||863
1722509830000|2024-08-01 10:57:10|407.7|407|407.3|406.9|407.7|407|407.3|406.9|1574
1722509840000|2024-08-01 10:57:20|||||||||732
1722509870000|2024-08-01 10:57:50|407.2|406.4|407.3|406.5|407.3|406.5|407.1|406.4|300
1722509890000|2024-08-01 10:58:10||406.4||406.4||406.4||406.4|0
1722509910000|2024-08-01 10:58:30|407.5|407.1|407.1|406.4|407.5|407.1|407.1|406.4|11963
1722509920000|2024-08-01 10:58:40|407.2||407.2||407.2||407.2||0
1722509980000|2024-08-01 10:59:40|||||||||80
1722510000000|2024-08-01 11:00:00||406.2||406.2||406.2||406.2|226
1722510030000|2024-08-01 11:00:30|408|407.6|409|408.2|409|408.2|408|407.3|9315
1722510040000|2024-08-01 11:00:40||408.3||408.3||408.3||408.3|1238
1722510050000|2024-08-01 11:00:50|408.9|408.5|408.9|408.5|408.9|408.5|408.9|408.5|6160
1722510060000|2024-08-01 11:01:00|409|408.6|409|408.5|409|408.6|409|408.5|1718
1722510080000|2024-08-01 11:01:20|408.9||408.9||408.9||408.9||0
1722510090000|2024-08-01 11:01:30|409||409||409||409||0
1722510100000|2024-08-01 11:01:40|408.9||408.9||408.9||408.9||0
1722510110000|2024-08-01 11:01:50|408.8|408.4|408.7|408.4|408.8|408.4|408.7|408.4|1157
1722510120000|2024-08-01 11:02:00|408.4|408.2|408.9|408.4|408.9|408.4|408.4|408.2|2065
1722510130000|2024-08-01 11:02:10|408.8|408|408.6|408|408.8|408|408.6|408|755
1722510160000|2024-08-01 11:02:40|408.9|408.3|409.4|408.7|409.4|408.7|408.9|408.3|2811
1722510170000|2024-08-01 11:02:50|409.8|408.8|409.5|409.1|410|409.6|409.5|408.6|3238
1722510180000|2024-08-01 11:03:00|409.3|409|409.3|408.7|409.3|409|409.3|408.6|447
1722510220000|2024-08-01 11:03:40|409|408.8|409|408.5|409|408.8|409|408.5|102
1722510250000|2024-08-01 11:04:10|||||||||160
1722510270000|2024-08-01 11:04:30|409.2|409.1|409.2|408.5|409.4|409.1|409.2|408.5|2702
1722510280000|2024-08-01 11:04:40|||||||||123
1722510310000|2024-08-01 11:05:10|409.4|408.6|409.4|408.6|409.4|408.7|408.9|408.6|901
1722510320000|2024-08-01 11:05:20||408.5||408.5||408.5||408.5|0
1722510340000|2024-08-01 11:05:40|409.3||409||409.3||409||184
1722510350000|2024-08-01 11:05:50|408.3|407.9|408.3|407.9|408.3|407.9|408.3|407.9|1700
1722510360000|2024-08-01 11:06:00|408.1|407.6|408.2|407.5|408.2|407.6|408.1|407.5|253
1722510400000|2024-08-01 11:06:40|408.3||408.3||408.3||408.3||0
1722510410000|2024-08-01 11:06:50|408.2|407.6|408.2|407.7|408.2|407.7|408.2|407.6|1357
1722510430000|2024-08-01 11:07:10||407.8||407.7||407.9||407.7|197
1722510450000|2024-08-01 11:07:30||407.8||407.8||407.8||407.8|0
1722510460000|2024-08-01 11:07:40||407.7||407.7||407.7||407.7|0
1722510470000|2024-08-01 11:07:50||407.8||407.8||407.8||407.8|624
1722510480000|2024-08-01 11:08:00||407.7||407.7||407.7||407.7|268
1722510490000|2024-08-01 11:08:10|||||||||16182
1722510500000|2024-08-01 11:08:20|||||||||7
1722510520000|2024-08-01 11:08:40||407.8||407.7||407.8||407.7|2225
1722510530000|2024-08-01 11:08:50|408|407.6|408.2|407.6|408.2|407.6|408|407.6|722
1722510540000|2024-08-01 11:09:00||407.5||407.5||407.5||407.5|2435
1722510560000|2024-08-01 11:09:20|408|407.6|407.7|407|408|407.7|407.7|407|2036
1722510570000|2024-08-01 11:09:30|407.6|407.5|407.6|407|407.6|407.5|407.6|407|0
1722510580000|2024-08-01 11:09:40|407.7|407.5|407.7|407|407.7|407.5|407.7|407|0
1722510600000|2024-08-01 11:10:00||407.1||407.4||407.4||407.1|2102
1722510610000|2024-08-01 11:10:10|408|407.7|408|407.6|408|407.7|408|407.6|3492
1722510630000|2024-08-01 11:10:30|408.1|407.8|408.1|407.8|408.1|407.8|408.1|407.8|460
1722510650000|2024-08-01 11:10:50|408.4|408|408.6|408.2|408.6|408.3|408.4|408|5765
1722510670000|2024-08-01 11:11:10|||||||||585
1722510680000|2024-08-01 11:11:20|||||||||2420
1722510690000|2024-08-01 11:11:30|408.2|407.8|408|407.6|408.2|407.8|408|407.6|1982
1722510710000|2024-08-01 11:11:50|408.4|407.8|408.8|407.8|408.8|407.8|408.4|407.7|2075
1722510720000|2024-08-01 11:12:00|408.9|407.9|408.9|408|408.9|408|408.9|407.9|0
1722510740000|2024-08-01 11:12:20|408.8|408.1|408.8|408.1|408.8|408.1|408.8|408.1|660
1722510750000|2024-08-01 11:12:30|408.7||408.7||408.7||408.7||219
1722510760000|2024-08-01 11:12:40||408||408.1||408.1||408|1953
1722510780000|2024-08-01 11:13:00|408.4|407.9|408.4|407.9|408.4|407.9|408.4|407.9|1079
1722510820000|2024-08-01 11:13:40|||||||||4245
1722510830000|2024-08-01 11:13:50|||||||||1238
1722510840000|2024-08-01 11:14:00|||||||||1961
1722510860000|2024-08-01 11:14:20|408.1|407.5|407.8|407.4|408.1|407.5|407.8|407.4|668
1722510870000|2024-08-01 11:14:30|407.9|406.9|407.6|406.9|407.9|406.9|407.6|406.9|132
1722510880000|2024-08-01 11:14:40||406.7||406.7||406.7||406.7|0
1722510900000|2024-08-01 11:15:00||406.8||406.8||406.8||406.8|71
1722510910000|2024-08-01 11:15:10|407.5||407.5||407.5||407.5||436
1722510920000|2024-08-01 11:15:20|407.4|406.7|407.2|406.7|407.4|406.7|407.2|406.7|420
1722510930000|2024-08-01 11:15:30|407|406.3|406.8|405.8|407|406.3|406.8|405.8|815
1722510950000|2024-08-01 11:15:50|406.5|405.7|406.5|405.6|406.5|405.7|406.5|405.5|768
1722510960000|2024-08-01 11:16:00|406.4||406.5||406.5||406.4||918
1722510970000|2024-08-01 11:16:10|406.4||406.3||406.4||406.3||841
1722510980000|2024-08-01 11:16:20|406.1|405.5|406.1|405.5|406.1|405.5|406.1|405.5|1016
1722510990000|2024-08-01 11:16:30|406|405.3|406|405.3|406|405.3|405.9|405.3|1403
1722511000000|2024-08-01 11:16:40|406.1|405.7|406.1|405.7|406.1|405.7|406.1|405.7|2877
1722511020000|2024-08-01 11:17:00|406|405.9|406|405.7|406|405.9|406|405.7|3755
1722511030000|2024-08-01 11:17:10|406.3|406|406.3|406|406.3|406|406.3|406|2019
1722511040000|2024-08-01 11:17:20|406.8|406.1|406.8|406.2|406.8|406.2|406.8|406.1|109
1722511050000|2024-08-01 11:17:30||406.3||406.7||406.7||406.3|2517
1722511060000|2024-08-01 11:17:40||406.2||406.2||406.2||406.2|1507
1722511080000|2024-08-01 11:18:00||406.3||406.3||406.5||406.3|2230
1722511110000|2024-08-01 11:18:30|407.1|406.5|407.2|406.6|407.2|406.6|407.1|406.5|191
1722511130000|2024-08-01 11:18:50|406.9|406.3|406.8|406.4|407|406.4|406.8|406.3|1179
1722511150000|2024-08-01 11:19:10|406.3|405.4|405.9|405.3|406.3|405.4|405.8|405.2|3325
1722511190000|2024-08-01 11:19:50|406.6|405.4|406.6|405.9|406.6|405.9|406.6|405.4|1472
1722511200000|2024-08-01 11:20:00|406.7||406.7||406.7||406.7||0
1722511210000|2024-08-01 11:20:10||406||406||406||406|0
1722511220000|2024-08-01 11:20:20||406.1||406.1||406.1||406.1|0
1722511260000|2024-08-01 11:21:00|406.5|406.6|406.5|406.1|406.5|406.6|406.5|406.1|283
1722511270000|2024-08-01 11:21:10||406||406||406||406|1104
1722511280000|2024-08-01 11:21:20|407|406.2|407|406.7|407|406.7|407|406.2|4816
1722511290000|2024-08-01 11:21:30|407.3|406.8|407.4|406.9|407.4|406.9|407.3|406.8|7382
1722511300000|2024-08-01 11:21:40|407|406.7|406.7|406.3|407.1|406.7|406.5|406.2|2218
1722511310000|2024-08-01 11:21:50|407.1|406.5|407.7|407|407.7|407|407.1|406.5|2579
1722511320000|2024-08-01 11:22:00|407.9|407.5|407.3|406.8|407.9|407.5|407.3|406.8|221
1722511330000|2024-08-01 11:22:10|407.4|406.7|407.1|406.2|407.4|406.7|407.1|406.2|486
1722511350000|2024-08-01 11:22:30|407|406.3|407|406.3|407|406.9|407|406.3|1507
1722511360000|2024-08-01 11:22:40|406.8|406.8|406.7|406.3|406.8|406.8|406.7|406.3|3694
1722511370000|2024-08-01 11:22:50|||||||||3014
1722511380000|2024-08-01 11:23:00|407|406.2|407.1|406.2|407.1|406.2|407|406.2|1507
1722511390000|2024-08-01 11:23:10|407|406.8|406.9|406.4|407|406.8|406.9|406.2|3840
1722511400000|2024-08-01 11:23:20||406.8||406.8||406.8||406.8|1507
1722511410000|2024-08-01 11:23:30|407.2|406.9|407.2|406.9|407.4|406.9|407.2|406.7|3124
1722511420000|2024-08-01 11:23:40||406.8||406.8||406.8||406.8|1181
1722511430000|2024-08-01 11:23:50|407.5|407.1|407.5|407.2|407.5|407.2|407.5|407.1|468
1722511440000|2024-08-01 11:24:00|407.6|407.1|407.9|407.2|407.9|407.2|407.6|407.1|1551
1722511450000|2024-08-01 11:24:10|408|407.7|408|407.4|408|407.7|408|407.2|2082
1722511460000|2024-08-01 11:24:20|408.5|408|408.4|407.8|408.5|408|408.4|407.7|2850
1722511470000|2024-08-01 11:24:30|408.5|407.9|408.5|407.8|408.5|407.9|408.5|407.8|4171
1722511480000|2024-08-01 11:24:40|408.4||408.4||408.4||408.4||3332
1722511490000|2024-08-01 11:24:50|408.5||408.5||408.5||408.5||0
1722511500000|2024-08-01 11:25:00|||||||||1791
1722511520000|2024-08-01 11:25:20||407.9||407.9||407.9||407.9|3274
1722511530000|2024-08-01 11:25:30|||||||||266
1722511540000|2024-08-01 11:25:40||408||408.1||408.1||408|0
1722511550000|2024-08-01 11:25:50|408.8|408.2|409|408.2|409|408.2|408.8|408.2|2578
1722511560000|2024-08-01 11:26:00|408.8|408.1|408.8|408.1|408.8|408.1|408.8|408.1|26
1722511570000|2024-08-01 11:26:10||408.2||408.4||408.4||408.2|3980
1722511590000|2024-08-01 11:26:30|408.6|408.1|408.6|408.1|408.6|408.1|408.6|408.1|3125
1722511600000|2024-08-01 11:26:40|408.5||408.6||408.6||408.5||1507
1722511630000|2024-08-01 11:27:10||408.5||408.1||408.5||408.1|2102
1722511640000|2024-08-01 11:27:20|408.5|408.5|408.5|408.1|408.5|408.5|408.5|408.1|607
1722511650000|2024-08-01 11:27:30|408.6|408|408.4|408|408.6|408|408.4|408|1184
1722511660000|2024-08-01 11:27:40|408.5|408.1|408.5|408.1|408.5|408.1|408.3|408|6585
1722511670000|2024-08-01 11:27:50|408.8|408.2|408.5|408.3|408.8|408.3|408.5|408.2|800
1722511680000|2024-08-01 11:28:00|408.7|408.4|410|409.7|410|409.7|408.7|408.4|6920
1722511690000|2024-08-01 11:28:10|409.8|409.5|409.8|409.4|409.8|409.6|409.8|409.4|2108
1722511700000|2024-08-01 11:28:20||409.6||409.6||409.6||409.6|825
1722511710000|2024-08-01 11:28:30|410|409.7|410|409.5|410|409.7|410|409.4|2782
1722511720000|2024-08-01 11:28:40||409.6||409.6||409.6||409.6|0
1722511730000|2024-08-01 11:28:50|409.9|409.4|409.9|409.4|409.9|409.4|409.9|409.4|1317
1722511740000|2024-08-01 11:29:00|409.8|408.9|409.4|408.9|409.8|408.9|409.4|408.9|649
1722511750000|2024-08-01 11:29:10|409.3||409.3||409.3||409.3||71
1722511770000|2024-08-01 11:29:30|409.4||409.4||409.4||409.4||132
1722511790000|2024-08-01 11:29:50|||||||||1588
1722511800000|2024-08-01 11:30:00|409.1|408.8|409.1|408.8|409.1|408.8|409.1|408.8|809
1722511830000|2024-08-01 11:30:30|||||||||1858
1722511850000|2024-08-01 11:30:50|||||||||1343
1722511860000|2024-08-01 11:31:00|409|408.6|409|408.6|409.1|408.6|409|408.6|3365
1722511870000|2024-08-01 11:31:10|409.1||409.1||409.1||409.1||0
1722511900000|2024-08-01 11:31:40|408.9|408.7|408.9|408.7|408.9|408.7|408.9|408.7|1172
1722511910000|2024-08-01 11:31:50|409.1||409.1||409.1||409.1||481
1722511930000|2024-08-01 11:32:10|410.1|410|410.1|409.8|410.1|410|410.1|409.8|3963
1722511940000|2024-08-01 11:32:20|410.8|409.9|410.8|410.2|410.8|410.3|410.8|409.9|670
1722511950000|2024-08-01 11:32:30|||||||||48
1722511960000|2024-08-01 11:32:40|411|410.3|411|410.3|411|410.3|411|410.3|191
1722511970000|2024-08-01 11:32:50|410.7|410.1|410.2|409.4|410.7|410.1|410.2|409.4|4635
1722511980000|2024-08-01 11:33:00|410.1||410.1||410.1||410.1||0
1722511990000|2024-08-01 11:33:10|410|408.9|409.8|408.8|410|408.9|409.8|408.8|1040
1722512000000|2024-08-01 11:33:20||408.7||408.9||408.9||408.7|0
1722512010000|2024-08-01 11:33:30|409.9||409.9||409.9||409.9||0
1722512040000|2024-08-01 11:34:00|409.8|408.7|409.6|408.7|409.8|408.7|409.6|408.7|20
1722512050000|2024-08-01 11:34:10|408.9|408|408.9|408|408.9|408|408.9|408|459
1722512070000|2024-08-01 11:34:30||407.8||407.8||407.8||407.8|0
1722512110000|2024-08-01 11:35:10|408|407.1|408|407.6|408|407.6|407.5|407.1|1886
1722512120000|2024-08-01 11:35:20|409.4|408.5|409|408.6|409.6|408.6|409|408.5|2479
1722512130000|2024-08-01 11:35:30||408.7||408.7||408.7||408.7|4276
1722512170000|2024-08-01 11:36:10|||||||||156
1722512180000|2024-08-01 11:36:20||408.8||408.8||408.8||408.8|612
1722512190000|2024-08-01 11:36:30|||||||||132
1722512210000|2024-08-01 11:36:50|409.7|409.1|409.6|408.9|409.7|409.1|409.6|408.9|1638
1722512220000|2024-08-01 11:37:00||409||409||409||409|1259
1722512240000|2024-08-01 11:37:20|||||||||245
1722512260000|2024-08-01 11:37:40|409.5||409.6||409.6||409.5||241
1722512310000|2024-08-01 11:38:30||409.1||409.1||409.1||409.1|611
1722512330000|2024-08-01 11:38:50|409.4||409.4||409.4||409.4||463
1722512350000|2024-08-01 11:39:10|||||||||66
1722512370000|2024-08-01 11:39:30|409.3|409|409.4|409|409.4|409|409.3|409|264
1722512410000|2024-08-01 11:40:10|409.3|408.9|409.4|408.9|409.4|408.9|409.3|408.9|1272
1722512490000|2024-08-01 11:41:30|409.6|409.3|410.7|410.1|410.7|410.1|409.6|409.3|3873
1722512510000|2024-08-01 11:41:50|411.7|410.2|412.2|410.9|412.2|410.9|411.7|410.2|54
1722512520000|2024-08-01 11:42:00||411||411||411||411|0
1722512560000|2024-08-01 11:42:40|412|411.2|412|411.6|412|411.6|412|411.2|4986
1722512570000|2024-08-01 11:42:50|412.8|411.8|412.8|411.8|412.8|411.8|412.8|411.8|52
1722512590000|2024-08-01 11:43:10||411.9||412||412||411.9|19050
1722512600000|2024-08-01 11:43:20|412.6||412.6||412.6||412.6||467
1722512620000|2024-08-01 11:43:40|412.5|412.1|411.9|410.8|412.7|412.1|411.9|410.8|8176
1722512640000|2024-08-01 11:44:00|411.8|410.5|411.8|410.5|411.8|410.5|411.8|410.5|4000
1722512650000|2024-08-01 11:44:10||410.6||410.6||410.6||410.6|0
1722512680000|2024-08-01 11:44:40|411.7|410.8|411.8|410.8|411.8|410.8|411.7|410.8|546
1722512690000|2024-08-01 11:44:50||410.9||410.9||410.9||410.9|0
1722512710000|2024-08-01 11:45:10|412.2|411|411.9|411|412.2|411.5|411.9|411|1112
1722512720000|2024-08-01 11:45:20|411.8||411.8||411.8||411.8||600
1722512730000|2024-08-01 11:45:30|411.9|411.1|411.9|411.1|412|411.1|411.9|411.1|1911
1722512740000|2024-08-01 11:45:40|411.8||412||412||411.8||0
1722512760000|2024-08-01 11:46:00|411.8|411|411.8|411|411.8|411|411.8|411|0
1722512770000|2024-08-01 11:46:10|411.7|411.2|411.8|411.2|411.8|411.2|411.7|411.2|1875
1722512790000|2024-08-01 11:46:30|||||||||2058
1722512820000|2024-08-01 11:47:00|411.7|410.9|411.6|410.9|411.7|410.9|411.6|410.9|1405
1722512830000|2024-08-01 11:47:10|411.5|411|411.3|410.9|411.5|411|411.3|410.9|0
1722512840000|2024-08-01 11:47:20|411.7||411.7||411.7||411.7||0
1722512850000|2024-08-01 11:47:30|411.6|411.1|411.6|411.1|411.6|411.1|411.6|411.1|2756
1722512860000|2024-08-01 11:47:40|411.5|410.9|411.1|410.5|411.5|410.9|411.1|410.5|1824
1722512870000|2024-08-01 11:47:50|411||410.9||411||410.9||0
1722512880000|2024-08-01 11:48:00||410.4||410.4||410.4||410.4|0
1722512890000|2024-08-01 11:48:10||410.5||410.5||410.5||410.5|19
1722512900000|2024-08-01 11:48:20|410.8|410.3|410.7|410.3|410.8|410.3|410.7|410.3|203133
1722512920000|2024-08-01 11:48:40|||||||||101558
1722512940000|2024-08-01 11:49:00||410.4||410.3||410.4||410.3|2423
1722512950000|2024-08-01 11:49:10|410.9||410.8||410.9||410.8||1301
1722512960000|2024-08-01 11:49:20|||||||||5
1722512970000|2024-08-01 11:49:30|410.7||410.5||410.7||410.5||48
1722512980000|2024-08-01 11:49:40|410.7|410.2|410.6|410.2|410.7|410.4|410.6|410.2|1213
1722512990000|2024-08-01 11:49:50|410.7|410.3|410.7|410.3|410.7|410.3|410.7|410.3|270
1722513000000|2024-08-01 11:50:00|||||||||6290
1722513010000|2024-08-01 11:50:10|410.6|410|410.6|410|410.6|410|410.6|410|94
1722513020000|2024-08-01 11:50:20|410.4|409.8|410.4|409.8|410.4|409.8|410.4|409.8|670
1722513030000|2024-08-01 11:50:30||409.9||409.9||409.9||409.9|0
1722513040000|2024-08-01 11:50:40|411|410.1|411|410.2|411|410.2|411|410.1|228
1722513050000|2024-08-01 11:50:50|||||||||2127
1722513070000|2024-08-01 11:51:10|||||||||4974
1722513120000|2024-08-01 11:52:00||410.3||410.3||410.3||410.3|0
1722513170000|2024-08-01 11:52:50|||||||||101
1722513250000|2024-08-01 11:54:10|411.6|410.5|411.6|411|411.6|411|411.6|410.5|511
1722513260000|2024-08-01 11:54:20|411.5|410.9|411.5|410.9|411.5|410.9|411.5|410.9|2910
1722513270000|2024-08-01 11:54:30|||||||||1000
1722513290000|2024-08-01 11:54:50|411.6|411|411.6|411|411.6|411|411.6|411|0
1722513300000|2024-08-01 11:55:00|411.7||411.7||411.7||411.7||46
1722513310000|2024-08-01 11:55:10||411.1||411||411.1||411|0
1722513320000|2024-08-01 11:55:20||411.1||411.1||411.1||411|0
1722513330000|2024-08-01 11:55:30||411||411||411||411|0
1722513340000|2024-08-01 11:55:40|411.6||411.6||411.6||411.6||0
1722513350000|2024-08-01 11:55:50|||||||||900
1722513370000|2024-08-01 11:56:10|411.1|410.6|411|410.6|411.1|410.6|411|410.6|756
1722513380000|2024-08-01 11:56:20|410.9|410|410.6|409.8|410.9|410|410.6|409.7|576
1722513390000|2024-08-01 11:56:30||409.7||409.7||409.7||409.7|0
1722513400000|2024-08-01 11:56:40||409.6||409.7||409.7||409.6|2000
1722513410000|2024-08-01 11:56:50||409.6||409.6||409.6||409.6|0
1722513420000|2024-08-01 11:57:00||409.3||409.3||409.3||409.3|0
1722513560000|2024-08-01 11:59:20||409.4||409.5||409.5||409.4|456
1722513580000|2024-08-01 11:59:40|410.5|410.2|410.5|409.7|410.5|410.2|410.5|409.7|1507
1722513590000|2024-08-01 11:59:50|410.8|410.2|410.8|410.3|410.8|410.3|410.8|410.2|0
1722513600000|2024-08-01 12:00:00|411|410.5|411|410.4|411|410.5|411|410.4|897
1722513610000|2024-08-01 12:00:10|411.6|410.5|411.6|410.8|411.6|410.8|411.6|410.5|1050
1722513620000|2024-08-01 12:00:20|411.4|411|411.4|410.2|411.4|411|411.4|410.2|297
1722513630000|2024-08-01 12:00:30|411.3|411|411.3|410.1|411.3|411|411.3|410.1|753
1722513640000|2024-08-01 12:00:40||410.2||410.2||410.2||410.2|0
1722513650000|2024-08-01 12:00:50||410.9||410.9||410.9||410.9|0
1722513660000|2024-08-01 12:01:00|411.1|410.3|411.3|410.3|411.3|411|411.1|410.3|1506
1722513670000|2024-08-01 12:01:10||410.5||410.6||411||410.5|0
1722513680000|2024-08-01 12:01:20||411||411||411||410.9|886
1722513690000|2024-08-01 12:01:30|411.6|411.5|411.8|411.5|411.8|411.5|411.6|411.5|1122
1722513700000|2024-08-01 12:01:40||411.4||411.4||411.5||411.4|0
1722513720000|2024-08-01 12:02:00||411.2||411.2||411.2||411.2|0
1722513730000|2024-08-01 12:02:10|||||||||300
1722513760000|2024-08-01 12:02:40|||||||||1957
1722513860000|2024-08-01 12:04:20|||||||||74
1722513870000|2024-08-01 12:04:30|411.5|410.9|411.4|410.9|411.5|410.9|411.4|410.9|1347
1722513890000|2024-08-01 12:04:50|411.3||411.3||411.3||411.3||777
1722513900000|2024-08-01 12:05:00|411.2|410.3|411|410.2|411.2|410.3|411|410.2|44
1722513910000|2024-08-01 12:05:10|410.9|410.1|410.8|409.9|410.9|410.1|410.8|409.9|0
1722513970000|2024-08-01 12:06:10|||||||||297
1722513990000|2024-08-01 12:06:30||410||410.2||410.2||410|0
1722514100000|2024-08-01 12:08:20|409.6|409.1|409.6|409.1|409.6|409.1|409.6|409.1|1052
1722514110000|2024-08-01 12:08:30|||||||||1999
1722514170000|2024-08-01 12:09:30|||||||||1903
1722514180000|2024-08-01 12:09:40|409.5||409.5||409.5||409.5||0
1722514200000|2024-08-01 12:10:00|||||||||832
1722514250000|2024-08-01 12:10:50|||||||||826
1722514340000|2024-08-01 12:12:20|||||||||45
1722514390000|2024-08-01 12:13:10|409.2|408.8|409.4|408.8|409.4|408.8|409.2|408.8|35
1722514400000|2024-08-01 12:13:20|||||||||1173
1722514420000|2024-08-01 12:13:40|408.6|407.8|408.6|407.7|408.6|407.8|408.6|407.7|229
1722514450000|2024-08-01 12:14:10|408.3|407.3|408.3|407.3|408.3|407.3|408.3|407.3|176
1722514460000|2024-08-01 12:14:20|||||||||3
1722514470000|2024-08-01 12:14:30||407.1||407.1||407.1||407.1|0
1722514480000|2024-08-01 12:14:40|408.2|407.2|408.2|407.2|408.2|407.2|408.2|407.2|47
1722514500000|2024-08-01 12:15:00|||||||||3
1722514560000|2024-08-01 12:16:00|||||||||670
1722514600000|2024-08-01 12:16:40|407.4|407|407.6|407|407.6|407|407.4|407|2637
1722514610000|2024-08-01 12:16:50|||||||||500
1722514650000|2024-08-01 12:17:30|407.4|406.7|407.4|406.7|407.4|406.7|407.4|406.7|360
1722514760000|2024-08-01 12:19:20|407.3||407.3||407.3||407.3||625
1722514780000|2024-08-01 12:19:40|407.9|407|407.9|407.1|407.9|407.1|407.9|407|243
1722514810000|2024-08-01 12:20:10|407.8|407.2|407.9|407.2|407.9|407.2|407.8|407.2|47
1722514830000|2024-08-01 12:20:30|||||||||47
1722514840000|2024-08-01 12:20:40||407.3||407.2||407.3||407.2|1350
1722514900000|2024-08-01 12:21:40|||||||||47
1722514940000|2024-08-01 12:22:20|||||||||55
1722515000000|2024-08-01 12:23:20|407.8||407.8||407.8||407.8||0
1722515010000|2024-08-01 12:23:30|407.9||407.9||407.9||407.9||0
1722515070000|2024-08-01 12:24:30|||||||||101556
1722515110000|2024-08-01 12:25:10|407.8||407.8||407.8||407.8||0
1722515160000|2024-08-01 12:26:00|407.9|407.5|407.9|407.5|407.9|407.5|407.9|407.5|690
1722515180000|2024-08-01 12:26:20|408.3|407.6|408.5|407.6|408.6|407.6|408.3|407.6|816
1722515190000|2024-08-01 12:26:30|408.4|407.7|408.4|407.7|408.4|407.7|408.4|407.7|218
1722515210000|2024-08-01 12:26:50|||||||||12
1722515310000|2024-08-01 12:28:30|409.2|408|409.2|408.1|409.2|408.1|409.2|408|19
1722515320000|2024-08-01 12:28:40|409.3|408.4|409.3|408.4|409.3|408.4|409.3|408.4|0
1722515340000|2024-08-01 12:29:00|409.2|408.3|409.3|408.4|409.3|408.4|409.2|408.3|537
1722515350000|2024-08-01 12:29:10||408.3||408.3||408.3||408.3|0
1722515400000|2024-08-01 12:30:00|409.6|408.4|410.2|408.4|411|408.4|409.6|408.4|1457
1722515420000|2024-08-01 12:30:20||408.5||408.5||408.5||408.5|0
1722515430000|2024-08-01 12:30:30||408.6||408.7||408.7||408.6|0
1722515460000|2024-08-01 12:31:00||408.8||408.9||408.9||408.8|0
1722515480000|2024-08-01 12:31:20||409||409||409||409|90
1722515490000|2024-08-01 12:31:30||409.1||409.1||409.1||409.1|0
1722515650000|2024-08-01 12:34:10|||||||||1
1722515710000|2024-08-01 12:35:10|409.6|408.8|409.6|408.8|409.6|408.8|409.6|408.8|4923
1722515720000|2024-08-01 12:35:20|408.9|408.7|409|408.5|409|408.8|408.9|408.5|1193
1722515730000|2024-08-01 12:35:30|408.9|408.4|408.9|408.4|408.9|408.4|408.9|408.4|0
1722515760000|2024-08-01 12:36:00|||||||||1
1722515790000|2024-08-01 12:36:30|409.6|409.2|409.6|409.2|409.6|409.2|409.6|409.2|505
1722515800000|2024-08-01 12:36:40|410|409.5|409.9|409.2|410|409.5|409.9|409.2|679
1722515820000|2024-08-01 12:37:00|409.8|408.6|409.1|408.2|409.8|408.6|409.1|408.2|346
1722515830000|2024-08-01 12:37:10||408.1||408.2||408.2||408.1|0
1722515990000|2024-08-01 12:39:50|409.3|408.3|409.3|408.3|409.3|408.3|409.3|408.3|0
1722516000000|2024-08-01 12:40:00|409.4||409.4||409.4||409.4||0
1722516140000|2024-08-01 12:42:20|||||||||2200
1722516190000|2024-08-01 12:43:10|||||||||325
1722516200000|2024-08-01 12:43:20|408.9|408.6|409.4|408.8|409.4|408.8|408.9|408.6|215
1722516220000|2024-08-01 12:43:40|408.9|408.3|408.4|407.8|408.9|408.3|408.4|407.8|1916
1722516230000|2024-08-01 12:43:50|408.5||408.8||408.8||408.5||0
1722516240000|2024-08-01 12:44:00|||||||||203112
1722516250000|2024-08-01 12:44:10|408.9||408.9||408.9||408.9||0
1722516330000|2024-08-01 12:45:30||407.9||408||408||407.9|0
1722516360000|2024-08-01 12:46:00|409.1|408.1|409.1|408.2|409.1|408.2|409.1|408.1|0
1722516390000|2024-08-01 12:46:30||408.3||408.4||408.4||408.3|0
1722516400000|2024-08-01 12:46:40|408.8|408.3|409.1|408.3|409.1|408.3|408.8|408.3|100
1722516410000|2024-08-01 12:46:50||408.4||408.4||408.4||408.4|0
1722516440000|2024-08-01 12:47:20|||||||||38
1722516500000|2024-08-01 12:48:20|||||||||38
1722516570000|2024-08-01 12:49:30|409.6|409|410.1|409|410.1|409|409.6|409|286
1722516590000|2024-08-01 12:49:50|410|409.1|410|409.1|410|409.1|410|409.1|622
1722516600000|2024-08-01 12:50:00||409||409||409||409|0
1722516690000|2024-08-01 12:51:30|410.1|409.1|410.1|409.2|410.1|409.2|410.1|409.1|0
1722516710000|2024-08-01 12:51:50||409.3||409.3||409.3||409.3|0
1722516760000|2024-08-01 12:52:40|410.4|409.4|410.4|409.7|410.4|409.7|410.4|409.4|938
1722516840000|2024-08-01 12:54:00||409.8||409.8||409.8||409.8|0
1722516870000|2024-08-01 12:54:30||409.9||409.9||409.9||409.9|0
1722516920000|2024-08-01 12:55:20|409.7|410.3|409.5|409.2|409.7|410.3|409.5|409.2|300
1722516930000|2024-08-01 12:55:30|409.4|409.1|409.4|408.7|409.4|409.1|409.4|408.7|950
1722516940000|2024-08-01 12:55:40|409.6|409.2|410.2|409.4|410.2|409.4|409.6|409.2|1066
1722516950000|2024-08-01 12:55:50|410.3|410|410.6|410|410.6|410|410.3|410|0
1722516960000|2024-08-01 12:56:00|410.8|410.1|410.7|410|410.8|410.1|410.7|410|435
1722516970000|2024-08-01 12:56:10|411|410.1|410.8|410.1|411|410.1|410.8|410.1|1507
1722516980000|2024-08-01 12:56:20|410.7|410.7|410.6|409.9|410.7|410.7|410.6|409.9|2114
1722517020000|2024-08-01 12:57:00|||||||||289
1722517030000|2024-08-01 12:57:10|410.5|409.6|410.2|409.6|410.5|409.6|410.2|409.6|190
1722517040000|2024-08-01 12:57:20|410.3|409.7|410.2|409.4|410.3|409.7|409.6|409.4|1987
1722517050000|2024-08-01 12:57:30||409.5||409.9||409.9||409.5|0
1722517060000|2024-08-01 12:57:40|410.5||410.5||410.5||410.5||309
1722517070000|2024-08-01 12:57:50|410.4||410.4||410.4||410.4||0
1722517120000|2024-08-01 12:58:40|410.5||410.5||410.5||410.5||0
1722517140000|2024-08-01 12:59:00|410.4||410.3||410.4||410.3||1449
1722517150000|2024-08-01 12:59:10|409.9|409.4|409.9|409.4|409.9|409.4|409.9|409.4|730
1722517160000|2024-08-01 12:59:20|410.1||410.1||410.1||410.1||0
1722517190000|2024-08-01 12:59:50|410||410||410||410||304668
1722517200000|2024-08-01 13:00:00|409.7|408.9|409.7|408.9|409.7|408.9|409.7|408.9|234
1722517210000|2024-08-01 13:00:10|||||||||203112
1722517230000|2024-08-01 13:00:30|409.9|409|410|409.5|410|409.5|409.9|409|441
1722517260000|2024-08-01 13:01:00||409.4||409.5||409.5||409.4|0
1722517280000|2024-08-01 13:01:20||409.4||409.4||409.4||409.4|0
1722517290000|2024-08-01 13:01:30|||||||||123
1722517300000|2024-08-01 13:01:40|409.4|408.9|409.4|408.9|409.4|408.9|409.4|408.9|611
1722517310000|2024-08-01 13:01:50|409.2|408.7|409.4|408.3|409.4|408.7|409.2|408.3|865
1722517340000|2024-08-01 13:02:20||408.4||408.4||408.4||408.4|500
1722517350000|2024-08-01 13:02:30||408.3||408.3||408.3||408.3|0
1722517370000|2024-08-01 13:02:50||408.2||408.2||408.2||408.2|0
1722517380000|2024-08-01 13:03:00|409|408.1|409|408.1|409|408.1|409|408.1|0
1722517420000|2024-08-01 13:03:40|||||||||489
1722517460000|2024-08-01 13:04:20|408.8||408.8||408.8||408.8||0
1722517550000|2024-08-01 13:05:50||408||408||408||408|0
1722517560000|2024-08-01 13:06:00|408.7||408.7||408.7||408.7||15
1722517640000|2024-08-01 13:07:20|||||||||107
1722517670000|2024-08-01 13:07:50|||||||||243
1722517760000|2024-08-01 13:09:20|||||||||180
1722517820000|2024-08-01 13:10:20|408.4|407.5|408.1|407.5|408.4|407.5|408.1|407.5|5
1722517830000|2024-08-01 13:10:30|408|407.1|407.8|407.1|408|407.1|407.8|407.1|611
1722517840000|2024-08-01 13:10:40||407||406.9||407||406.9|0
1722517870000|2024-08-01 13:11:10||407.1||407.1||407.1||407.1|0
1722517890000|2024-08-01 13:11:30|408.6|407.6|408.6|407.7|408.6|407.7|408.6|407.6|912
1722517900000|2024-08-01 13:11:40|408.7|407.8|408.8|407.8|408.8|407.8|408.7|407.8|0
1722517920000|2024-08-01 13:12:00|||||||||5313
1722517930000|2024-08-01 13:12:10|410.4|409.1|409.6|408.9|410.4|409.1|409.4|408.9|541
1722517940000|2024-08-01 13:12:20|410||410||410||410||31658
1722517950000|2024-08-01 13:12:30|409.9|409|410.1|409|410.1|409|409.9|409|0
1722517960000|2024-08-01 13:12:40|410.2||410.2||410.2||410.2||1
1722517990000|2024-08-01 13:13:10|410.1|409.8|409.8|409|410.1|409.8|409.8|409|2513
1722518000000|2024-08-01 13:13:20|409.7|408.9|409.8|409|409.8|409|409.7|408.9|0
1722518030000|2024-08-01 13:13:50||408.9||408.9||408.9||408.9|0
1722518040000|2024-08-01 13:14:00||409||409||409||409|0
1722518050000|2024-08-01 13:14:10||408.9||408.9||409||408.9|0
1722518060000|2024-08-01 13:14:20||409||409||409||409|0
1722518070000|2024-08-01 13:14:30|409.3|408.9|409.4|408.9|409.4|409|409.3|408.8|42
1722518100000|2024-08-01 13:15:00|409.1|408.8|409.1|408.8|409.1|408.8|409.1|408.8|346
1722518110000|2024-08-01 13:15:10|||||||||1199
1722518130000|2024-08-01 13:15:30||408.9||408.9||408.9||408.9|0
1722518150000|2024-08-01 13:15:50|409.4||409.7||409.7||409.4||389
1722518240000|2024-08-01 13:17:20|409.2|408.8|409.2|408.8|409.2|408.8|409.2|408.8|519
1722518250000|2024-08-01 13:17:30||408.9||408.9||408.9||408.9|0
1722518310000|2024-08-01 13:18:30|409.3||409.3||409.3||409.3||249
1722518360000|2024-08-01 13:19:20|409.5||409.5||409.5||409.5||114
1722518370000|2024-08-01 13:19:30|410|409.3|410.9|410.1|411|410.1|410|409.3|793
1722518380000|2024-08-01 13:19:40|||||||||27
1722518420000|2024-08-01 13:20:20|410|409.7|410|409.7|410|409.7|410|409.7|177
1722518430000|2024-08-01 13:20:30|409.9|409.6|409.9|409.6|409.9|409.6|409.9|409.6|241
1722518450000|2024-08-01 13:20:50|410||410||410||410||0
1722518460000|2024-08-01 13:21:00|410.1||410.1||410.1||410.1||0
1722518550000|2024-08-01 13:22:30|||||||||970
1722518630000|2024-08-01 13:23:50|||||||||137
1722518640000|2024-08-01 13:24:00|411|410.2|411|410.2|411|410.2|411|410.2|322
1722518650000|2024-08-01 13:24:10|410.9||410.9||410.9||410.9||0
1722518660000|2024-08-01 13:24:20|||||||||3237
1722518700000|2024-08-01 13:25:00|410.5|409.9|410.5|409.9|410.5|409.9|410.5|409.9|474
1722518710000|2024-08-01 13:25:10|410.2|409.8|410.2|409.8|410.2|409.8|410.2|409.8|190
1722518720000|2024-08-01 13:25:20|410.1|409.6|410|409.6|410.1|409.6|410|409.6|1237
1722518750000|2024-08-01 13:25:50|||||||||10000
1722518870000|2024-08-01 13:27:50|410.4|409.7|410.4|409.7|410.4|409.8|410.4|409.7|909
1722518900000|2024-08-01 13:28:20||409.8||409.8||409.8||409.8|0
1722518910000|2024-08-01 13:28:30||409.7||409.6||409.8||409.6|0
1722518940000|2024-08-01 13:29:00||409.7||409.7||409.7||409.7|298
1722518950000|2024-08-01 13:29:10||409.8||409.8||409.8||409.8|215
1722519020000|2024-08-01 13:30:20|410.5|410.1|410.9|409.9|411|410.2|410.5|409.9|1106
1722519040000|2024-08-01 13:30:40|410.8|410|410.8|409.9|410.8|410|410.8|409.9|0
1722519050000|2024-08-01 13:30:50|410.2|409.8|410.2|409.8|410.2|409.8|410.2|409.8|578
1722519060000|2024-08-01 13:31:00|410.3||410.3||410.3||410.3||0
1722519070000|2024-08-01 13:31:10|410|409.6|410|409.6|410|409.6|410|409.6|151
1722519080000|2024-08-01 13:31:20|410.1||410.1||410.1||410.1||0
1722519220000|2024-08-01 13:33:40|||||||||3
1722519300000|2024-08-01 13:35:00|||||||||848
1722519310000|2024-08-01 13:35:10|||||||||411
1722519320000|2024-08-01 13:35:20|410||410.1||410.1||410||611
1722519360000|2024-08-01 13:36:00|410|409.5|410.1|409.5|410.1|409.5|410|409.5|76
1722519370000|2024-08-01 13:36:10|||||||||106
1722519410000|2024-08-01 13:36:50|410.6|410.1|411.3|410.8|411.6|411|410.6|410.1|1057
1722519450000|2024-08-01 13:37:30|||||||||44
1722519460000|2024-08-01 13:37:40|410.8|410.5|410.6|410.1|410.8|410.5|410.6|410.1|1766
1722519470000|2024-08-01 13:37:50|||||||||4
1722519480000|2024-08-01 13:38:00|410.5||410.5||410.5||410.5||0
1722519490000|2024-08-01 13:38:10|410.1|409.8|410.4|409.8|410.4|409.8|410.1|409.8|105
1722519520000|2024-08-01 13:38:40|410.3||410.4||410.4||410.3||1507
1722519550000|2024-08-01 13:39:10|410.3|410.2|410.3|409.8|410.3|410.2|410.3|409.8|1507
1722519560000|2024-08-01 13:39:20|410|409.7|410.1|409.7|410.1|409.7|410|409.7|1472
1722519570000|2024-08-01 13:39:30|410.5|410.2|410.7|410.3|410.8|410.7|410.5|410.2|1380
1722519580000|2024-08-01 13:39:40|410.4|410.1|410.4|410.1|410.4|410.1|410.4|410.1|3335
1722519590000|2024-08-01 13:39:50|||||||||607
1722519600000|2024-08-01 13:40:00|||||||||493
1722519610000|2024-08-01 13:40:10|||||||||1500
1722519620000|2024-08-01 13:40:20|||||||||611
1722519650000|2024-08-01 13:40:50|||||||||532
1722519670000|2024-08-01 13:41:10|410.3|409.8|410.1|409.8|410.3|409.8|410.1|409.8|303
1722519690000|2024-08-01 13:41:30|||||||||860
1722519710000|2024-08-01 13:41:50|409.8|409.6|409.8|409.6|409.8|409.6|409.8|409.6|1141
1722519720000|2024-08-01 13:42:00|410.1|409.7|410.1|409.7|410.1|409.7|410.1|409.7|1125
1722519730000|2024-08-01 13:42:10|410.2||410.1||410.2||410.1||1737
1722519740000|2024-08-01 13:42:20|||||||||2424
1722519760000|2024-08-01 13:42:40|410.6|409.6|410.1|409.6|410.6|409.7|410.1|409.6|721
1722519770000|2024-08-01 13:42:50|410|410|410|409.7|410|410|410|409.6|1507
1722519780000|2024-08-01 13:43:00|410.5|409.6|410|409.6|410.5|409.6|410|409.6|1507
1722519800000|2024-08-01 13:43:20|410.1||410.1||410.1||410.1||0
1722519810000|2024-08-01 13:43:30|410.7||410.1||410.7||410.1||3007
1722519830000|2024-08-01 13:43:50|410.7|409.9|410.6|409.8|410.7|409.9|410.6|409.8|491
1722519840000|2024-08-01 13:44:00||409.6||409.6||409.6||409.6|0
1722519850000|2024-08-01 13:44:10||410.2||410.2||410.2||410.2|0
1722519880000|2024-08-01 13:44:40|||||||||78
1722519890000|2024-08-01 13:44:50|411.3|410.3|411.3|410.3|411.3|410.3|411.3|410.2|1149
1722519930000|2024-08-01 13:45:30|411.2|410.9|411.1|410.3|411.2|410.9|411.1|410.3|898
1722519940000|2024-08-01 13:45:40|411|410.9|411|410.3|411|410.9|411|410.3|0
1722519960000|2024-08-01 13:46:00|410.9|410.8|410.9|410.3|410.9|410.8|410.9|410.3|1507
1722519970000|2024-08-01 13:46:10|411|410.8|411|410.3|411|410.8|410.9|410.3|1429
1722519990000|2024-08-01 13:46:30|410|409.7|410|409.6|410|409.7|410|409.6|1602
1722520030000|2024-08-01 13:47:10|||||||||1039
1722520040000|2024-08-01 13:47:20|||||||||1062
1722520070000|2024-08-01 13:47:50|||||||||821
1722520110000|2024-08-01 13:48:30|409.9|409.5|409.9|409.5|409.9|409.5|409.9|409.5|1654
1722520140000|2024-08-01 13:49:00|409.5|409.1|409.5|409.1|409.5|409.1|409.5|409.1|570
1722520150000|2024-08-01 13:49:10|409.6||409.6||409.6||409.6||1066
1722520190000|2024-08-01 13:49:50|||||||||979
1722520200000|2024-08-01 13:50:00|409.4|409|409.1|408.8|409.4|409|409.1|408.8|411
1722520230000|2024-08-01 13:50:30|409|408.6|409.1|408.6|409.1|408.6|409|408.6|191
1722520240000|2024-08-01 13:50:40|||||||||1014
1722520260000|2024-08-01 13:51:00|||||||||38
1722520310000|2024-08-01 13:51:50|408.8|408.1|408.8|408|408.8|408.1|408.8|408|2232
1722520350000|2024-08-01 13:52:30|409.6|408.9|409.6|408.9|409.6|408.9|409.6|408.9|1271
1722520500000|2024-08-01 13:55:00|409.3|408.7|409.5|408.8|409.5|408.8|409.3|408.7|892
1722520510000|2024-08-01 13:55:10|409.3|408.7|409.4|408.7|409.4|408.7|409.3|408.7|612
1722520520000|2024-08-01 13:55:20|||||||||550
1722520550000|2024-08-01 13:55:50|408.6|408.1|408.5|408.1|408.6|408.1|408.5|408.1|1209
1722520570000|2024-08-01 13:56:10|||||||||414
1722520590000|2024-08-01 13:56:30|408.3|408|408.4|408|408.4|408|408.3|408|1219
1722520620000|2024-08-01 13:57:00|408.3||408.4||408.4||408.3||0
1722520630000|2024-08-01 13:57:10|408.3||408.4||408.4||408.3||0
1722520640000|2024-08-01 13:57:20||408.1||408||408.1||408|15
1722520660000|2024-08-01 13:57:40|||||||||1152
1722520670000|2024-08-01 13:57:50|408.3|407.6|408|407.6|408.3|407.6|408|407.6|297
1722520690000|2024-08-01 13:58:10|||||||||604
1722520730000|2024-08-01 13:58:50||407.7||407.7||407.7||407.7|1196
1722520750000|2024-08-01 13:59:10|408.5|407.8|408.5|407.8|408.5|407.8|408.5|407.8|168
1722520770000|2024-08-01 13:59:30|||||||||300
1722520790000|2024-08-01 13:59:50|||||||||1729
1722520800000|2024-08-01 14:00:00|||||||||1749
1722520810000|2024-08-01 14:00:10|408.2|407.6|409.2|408.2|409.2|408.2|408.2|407.6|1204
1722520820000|2024-08-01 14:00:20|408.9||408.9||408.9||408.9||2002
1722520830000|2024-08-01 14:00:30|409.6|408.8|409.6|408.8|409.6|408.8|409.6|408.8|1043
1722520840000|2024-08-01 14:00:40|409.5|408.7|409.5|408.7|409.5|408.7|409.5|408.7|1062
1722520850000|2024-08-01 14:00:50|409.4||409.4||409.4||409.4||0
1722520870000|2024-08-01 14:01:10|409.3|407.6|408.5|407.6|409.3|407.6|408.5|407.6|1038
1722520880000|2024-08-01 14:01:20|408.4||408.4||408.4||408.4||0
1722520910000|2024-08-01 14:01:50||407.5||407.5||407.5||407.5|0
1722520970000|2024-08-01 14:02:50|||||||||1000
1722520980000|2024-08-01 14:03:00|407.8|407.3|407.8|407.3|407.8|407.3|407.8|407.3|287
1722520990000|2024-08-01 14:03:10|407.9||408||408||407.9||0
1722521060000|2024-08-01 14:04:20|407.4|407|407.3|406.7|407.4|407|407.3|406.7|2371
1722521070000|2024-08-01 14:04:30||406.8||406.8||406.8||406.8|1024
1722521080000|2024-08-01 14:04:40||406.7||406.7||406.7||406.7|0
1722521100000|2024-08-01 14:05:00|406.9|406.1|406.9|406.1|406.9|406.1|406.9|406.1|2561
1722521150000|2024-08-01 14:05:50|||||||||1465
1722521170000|2024-08-01 14:06:10||406||406||406||406|0
1722521190000|2024-08-01 14:06:30|406.2|405.8|406.2|405.8|406.2|405.8|406.2|405.8|576
1722521200000|2024-08-01 14:06:40|405.9|405.5|405.9|405.3|405.9|405.5|405.9|405.3|244
1722521220000|2024-08-01 14:07:00|406.1||406.1||406.1||406.1||0
1722521230000|2024-08-01 14:07:10|||||||||12
1722521250000|2024-08-01 14:07:30||405.2||405.2||405.2||405.2|0
1722521280000|2024-08-01 14:08:00|||||||||61
1722521330000|2024-08-01 14:08:50|405.4|405|405.4|405|405.4|405|405.4|405|312
1722521340000|2024-08-01 14:09:00|405.3|404.3|405|404.2|405.3|404.3|405|404.2|18084
1722521370000|2024-08-01 14:09:30|404.5|403.9|404.5|403.9|404.5|403.9|404.5|403.9|598
1722521390000|2024-08-01 14:09:50|404.4|403.7|404.4|403.7|404.4|403.7|404.4|403.7|328
1722521410000|2024-08-01 14:10:10|||||||||24
1722521420000|2024-08-01 14:10:20||403.6||403.6||403.6||403.6|0
1722521430000|2024-08-01 14:10:30||403.5||403.4||403.5||403.4|2796
1722521500000|2024-08-01 14:11:40|404.3|404.1|404.3|403.4|404.3|404.1|404.3|403.4|1507
1722521510000|2024-08-01 14:11:50|404.2|404|404.2|403.7|404.2|404|404.2|403.7|1507
1722521520000|2024-08-01 14:12:00|404.3||404.3||404.3||404.3||0
1722521530000|2024-08-01 14:12:10|404.6|404.2|404.6|404.2|404.6|404.3|404.6|404.2|156
1722521540000|2024-08-01 14:12:20||404.3||404.2||404.3||404.2|0
1722521550000|2024-08-01 14:12:30|404.4||404.4||404.4||404.4||702
1722521560000|2024-08-01 14:12:40|404.8|404.3|404.8|404.4|404.8|404.4|404.8|404.3|290
1722521570000|2024-08-01 14:12:50|404.7|404.3|404.7|404.1|404.7|404.3|404.7|404.1|0
1722521590000|2024-08-01 14:13:10|404.8||404.8||404.8||404.8||0
1722521630000|2024-08-01 14:13:50|404.7|404.6|404.8|404.1|404.8|404.6|404.7|404.1|1507
1722521660000|2024-08-01 14:14:20|||||||||15
1722521720000|2024-08-01 14:15:20|404|403.5|404.7|403.8|404.7|403.8|404|403.5|276
1722521730000|2024-08-01 14:15:30|404.6||404.6||404.6||404.6||127
1722521770000|2024-08-01 14:16:10|||||||||14
1722521780000|2024-08-01 14:16:20||403.9||403.9||403.9||403.9|147
1722521790000|2024-08-01 14:16:30||404||404||404||404|0
1722521800000|2024-08-01 14:16:40||403.8||403.8||403.8||403.8|0
1722521810000|2024-08-01 14:16:50||403.9||403.9||403.9||403.8|0
1722521840000|2024-08-01 14:17:20|404|403.7|404.3|403.7|404.3|403.7|404|403.7|1094
1722521850000|2024-08-01 14:17:30|404.5||404.5||404.5||404.5||0
1722521860000|2024-08-01 14:17:40|||||||||5499
1722521900000|2024-08-01 14:18:20|||||||||1
1722521940000|2024-08-01 14:19:00|404.4||404.4||404.4||404.4||416
1722521950000|2024-08-01 14:19:10||403.8||403.8||403.8||403.8|0
1722521960000|2024-08-01 14:19:20||403.9||403.9||403.9||403.9|700
1722521980000|2024-08-01 14:19:40|404.5||404.5||404.5||404.5||0
1722521990000|2024-08-01 14:19:50|||||||||36
1722522000000|2024-08-01 14:20:00|404.2|402.4|403.2|402.5|404.2|402.5|403|402.4|5
1722522010000|2024-08-01 14:20:10|||||||||77
1722522030000|2024-08-01 14:20:30|||||||||1500
1722522070000|2024-08-01 14:21:10||402.6||402.7||402.7||402.6|2
1722522080000|2024-08-01 14:21:20||402.8||402.8||402.8||402.8|0
1722522120000|2024-08-01 14:22:00|403.8|403.3|403.8|403.3|403.8|403.3|403.8|403.3|1549
1722522130000|2024-08-01 14:22:10|403.9|403.4|403.7|403.2|403.9|403.4|403.7|403.2|825
1722522140000|2024-08-01 14:22:20|404||403.9||404||403.9||0
1722522150000|2024-08-01 14:22:30|403.8||403.8||403.8||403.8||216
1722522170000|2024-08-01 14:22:50|403.7||403.7||403.7||403.7||196
1722522240000|2024-08-01 14:24:00|403.5|403.3|403.8|403.4|403.8|403.4|403.5|403.3|2665
1722522260000|2024-08-01 14:24:20|403.7||403.7||403.7||403.7||0
1722522280000|2024-08-01 14:24:40|403.8||403.8||403.8||403.8||0
1722522310000|2024-08-01 14:25:10||403.3||403.3||403.3||403.3|0
1722522330000|2024-08-01 14:25:30||403.4||403.4||403.4||403.4|0
1722522360000|2024-08-01 14:26:00|403.7|403.6|403.4|403.1|403.7|403.6|403.4|403.1|815
1722522370000|2024-08-01 14:26:10|403.5||403.5||403.5||403.5||10
1722522420000|2024-08-01 14:27:00|403.4|403|403.4|403|403.4|403|403.4|403|250
1722522430000|2024-08-01 14:27:10|403.3||403.4||403.4||403.3||0
1722522440000|2024-08-01 14:27:20|403.3||403.4||403.4||403.3||4
1722522450000|2024-08-01 14:27:30|403.5||403.5||403.5||403.5||0
1722522460000|2024-08-01 14:27:40|||||||||230
1722522470000|2024-08-01 14:27:50|||||||||35
1722522530000|2024-08-01 14:28:50|||||||||9
1722522540000|2024-08-01 14:29:00|403.4||403.5||403.5||403.4||937
1722522570000|2024-08-01 14:29:30|||||||||25
1722522650000|2024-08-01 14:30:50||403.1||403.1||403.1||403.1|512
1722522680000|2024-08-01 14:31:20|403.4|403.3|403.7|403.3|403.7|403.3|403.4|403.3|970
1722522690000|2024-08-01 14:31:30||403.6||403.3||403.6||403.3|115
1722522700000|2024-08-01 14:31:40|403.6|403.2|403.6|403.2|403.6|403.2|403.5|403.2|57
1722522710000|2024-08-01 14:31:50|||||||||44
1722522730000|2024-08-01 14:32:10|403.5|403|403.5|403|403.5|403|403.5|403|10
1722522740000|2024-08-01 14:32:20|403.6||403.6||403.6||403.6||1233
1722522750000|2024-08-01 14:32:30|403.7|403.1|403.7|403.1|403.7|403.1|403.7|403.1|0
1722522780000|2024-08-01 14:33:00|||||||||11092
1722522830000|2024-08-01 14:33:50|403.6|403.2|403.7|403.5|403.7|403.5|403.6|403.2|1051
1722522840000|2024-08-01 14:34:00|404|403.8|404.5|403.8|404.5|403.8|404|403.8|222
1722522850000|2024-08-01 14:34:10|404.3|404|403.9|403.4|404.4|404|403.8|403.4|1144
1722522860000|2024-08-01 14:34:20|||||||||5680
1722522880000|2024-08-01 14:34:40|404||404||404||403.9||0
1722522890000|2024-08-01 14:34:50|403.9||403.9||403.9||403.9||1000
1722522960000|2024-08-01 14:36:00|403.8|403.3|403.4|403|403.8|403.3|403.4|403|1251
1722522970000|2024-08-01 14:36:10|403.3||403.3||403.3||403.3||968
1722522980000|2024-08-01 14:36:20|403.4||403.4||403.4||403.4||0
1722523020000|2024-08-01 14:37:00|403.5||403.5||403.5||403.5||162
1722523030000|2024-08-01 14:37:10|403.7||403.7||403.7||403.7||0
1722523120000|2024-08-01 14:38:40||403.1||403.1||403.1||403.1|13
1722523130000|2024-08-01 14:38:50|403.8|403.2|404|403.3|404|403.6|403.8|403.2|447
1722523150000|2024-08-01 14:39:10|403.4|403.1|403.4|403.1|403.4|403.1|403.4|403.1|1949
1722523160000|2024-08-01 14:39:20|403.3|403|403.4|403|403.4|403|403.3|403|440
1722523170000|2024-08-01 14:39:30|||||||||982
1722523180000|2024-08-01 14:39:40|402.8|402.5|402.9|402.5|402.9|402.5|402.8|402.5|1514
1722523190000|2024-08-01 14:39:50|||||||||3500
1722523200000|2024-08-01 14:40:00|403.3|402.8|403.4|403|403.4|403.1|403.3|402.8|1010
1722523230000|2024-08-01 14:40:30|||||||||650
1722523260000|2024-08-01 14:41:00|403.2|402.7|403.2|402.7|403.2|402.7|403.2|402.7|437
1722523320000|2024-08-01 14:42:00|403.1||403.1||403.1||403.1||0
1722523350000|2024-08-01 14:42:30|||||||||300
1722523380000|2024-08-01 14:43:00|403|402.6|403|402.6|403|402.6|403|402.6|479
1722523410000|2024-08-01 14:43:30|402.9||402.8||402.9||402.8||0
1722523420000|2024-08-01 14:43:40|402.5|402.2|402.5|402.1|402.5|402.2|402.5|402.1|1627
1722523430000|2024-08-01 14:43:50|||||||||2
1722523510000|2024-08-01 14:45:10|402.2|401.7|402.2|401.8|402.2|401.8|402.2|401.7|2286
1722523520000|2024-08-01 14:45:20||401.7||401.7||401.7||401.7|0
1722523530000|2024-08-01 14:45:30|402.3|401.8|402.3|401.9|402.3|401.9|402.3|401.8|0
1722523540000|2024-08-01 14:45:40|||||||||49
1722523550000|2024-08-01 14:45:50||401.8||402||402||401.8|2750
1722523560000|2024-08-01 14:46:00|402.2|401.9|402.2|401.9|402.2|402|402.1|401.9|451
1722523570000|2024-08-01 14:46:10|402.1|401.6|402.1|401.6|402.1|401.6|402.1|401.6|17
1722523590000|2024-08-01 14:46:30|||||||||9948
1722523600000|2024-08-01 14:46:40|||||||||2
1722523610000|2024-08-01 14:46:50|401.7|401.4|401.7|401.4|401.7|401.4|401.7|401.4|549
1722523630000|2024-08-01 14:47:10|401.9|401.6|401.9|401.6|401.9|401.6|401.9|401.6|188
1722523650000|2024-08-01 14:47:30|402||402||402||402||0
1722523660000|2024-08-01 14:47:40|401.9|401.5|401.9|401.5|402|401.5|401.9|401.5|0
1722523670000|2024-08-01 14:47:50|402|401.4|402|401.4|402|401.4|402|401.4|0
1722523680000|2024-08-01 14:48:00|401.9||401.9||401.9||401.9||0
1722523710000|2024-08-01 14:48:30||401.5||401.5||401.5||401.5|0
1722523720000|2024-08-01 14:48:40|401.8||401.9||401.9||401.8||0
1722523740000|2024-08-01 14:49:00||401.3||401.4||401.4||401.3|338
1722523750000|2024-08-01 14:49:10||401.3||401.3||401.3||401.3|0
1722523760000|2024-08-01 14:49:20||401.4||401.4||401.4||401.3|0
1722523770000|2024-08-01 14:49:30||401.3||401.3||401.3||401.3|0
1722523780000|2024-08-01 14:49:40|401.8||401.8||401.8||401.8||248
1722523790000|2024-08-01 14:49:50|||||||||243
1722523800000|2024-08-01 14:50:00|401.9||401.9||401.9||401.9||2475
1722523840000|2024-08-01 14:50:40|401.8|401.5|401.8|401.4|401.8|401.5|401.8|401.4|8450
1722523890000|2024-08-01 14:51:30|||||||||1016
1722523910000|2024-08-01 14:51:50|401.7|401.2|401.5|401.2|401.7|401.2|401.5|401.2|234
1722523920000|2024-08-01 14:52:00|||||||||9
1722523940000|2024-08-01 14:52:20|401.7||401.7||401.7||401.7||343
1722523950000|2024-08-01 14:52:30|401.8|401.4|401.8|401.5|401.8|401.5|401.8|401.4|960
1722523960000|2024-08-01 14:52:40|402.1|401.6|402.1|401.6|402.1|401.6|402.1|401.6|348
1722524010000|2024-08-01 14:53:30|||||||||15
1722524020000|2024-08-01 14:53:40|402.8|401.7|402.8|402.5|402.8|402.5|402.8|401.7|90
1722524030000|2024-08-01 14:53:50||402.6||402.5||402.6||402.5|152
1722524040000|2024-08-01 14:54:00|||||||||11
1722524080000|2024-08-01 14:54:40|402.7|402.4|402.6|402.2|402.7|402.4|402.6|402.2|133
1722524090000|2024-08-01 14:54:50|402.5|402.1|402.4|402.1|402.5|402.1|402.4|402.1|101
1722524100000|2024-08-01 14:55:00||402||402.1||402.1||402|237
1722524110000|2024-08-01 14:55:10|402.8|402.3|402.8|402.4|402.8|402.4|402.8|402.3|3097
1722524130000|2024-08-01 14:55:30|402.5|402.3|402.5|402.1|402.5|402.3|402.5|402.1|0
1722524140000|2024-08-01 14:55:40||402.2||402.1||402.2||402.1|3444
1722524170000|2024-08-01 14:56:10|402.2|401.9|402|401.6|402.2|401.9|402|401.6|1249
1722524180000|2024-08-01 14:56:20|402.1||402.1||402.1||402.1||0
1722524200000|2024-08-01 14:56:40||401.9||401.8||401.9||401.8|195
1722524210000|2024-08-01 14:56:50||401.7||401.7||401.7||401.7|0
1722524220000|2024-08-01 14:57:00|402.2|401.8|402.8|402.2|402.8|402.2|402.2|401.8|1171
1722524240000|2024-08-01 14:57:20|402.7|402|402.7|402|402.7|402|402.7|402|253
1722524250000|2024-08-01 14:57:30||402.1||402.2||402.2||402.1|0
1722524270000|2024-08-01 14:57:50||402.3||402.3||402.3||402.3|0
1722524280000|2024-08-01 14:58:00|402.8|402.4|402.8|402.3|402.8|402.4|402.8|402.3|212
1722524290000|2024-08-01 14:58:10|402.6|402.1|402.2|401.7|402.6|402.1|402.2|401.7|538
1722524420000|2024-08-01 15:00:20||401.8||401.8||401.8||401.8|0
1722524430000|2024-08-01 15:00:30|||||||||1
1722524440000|2024-08-01 15:00:40|402.1|401.6|402|401.6|402.1|401.6|401.9|401.6|337
1722524500000|2024-08-01 15:01:40||401.7||401.7||401.7||401.7|1295
1722524510000|2024-08-01 15:01:50|||||||||6
1722524520000|2024-08-01 15:02:00||401.6||401.6||401.6||401.6|0
1722524550000|2024-08-01 15:02:30|402.1||402.1||402.1||402.1||0
1722524560000|2024-08-01 15:02:40|402.2|401.7|402.3|401.9|402.3|402|402.2|401.7|1105
1722524570000|2024-08-01 15:02:50||402||401.8||402||401.8|4457
1722524610000|2024-08-01 15:03:30|402|401.7|402|401.7|402|401.7|402|401.7|518
1722524620000|2024-08-01 15:03:40|401.8|401.6|401.8|401.4|401.8|401.6|401.8|401.4|345
1722524640000|2024-08-01 15:04:00|||||||||418
1722524670000|2024-08-01 15:04:30|||||||||2475
1722524690000|2024-08-01 15:04:50|||||||||659
1722524740000|2024-08-01 15:05:40|402.3|401.9|402.3|401.9|402.3|401.9|402.3|401.9|241
1722524770000|2024-08-01 15:06:10|401.9|401.6|401.8|401.6|401.9|401.6|401.8|401.6|382
1722524780000|2024-08-01 15:06:20|401.9|401.3|401.6|401.3|401.9|401.3|401.6|401.3|995
1722524790000|2024-08-01 15:06:30|401.9|401.5|401.9|401.5|401.9|401.5|401.9|401.5|723
1722524850000|2024-08-01 15:07:30||401.6||401.6||401.6||401.6|0
1722524860000|2024-08-01 15:07:40|402||402.1||402.1||402||0
1722524880000|2024-08-01 15:08:00|402.2|401.7|402.3|401.8|402.3|401.8|402.2|401.7|343
1722524890000|2024-08-01 15:08:10|401.9|401.6|401.9|401.4|401.9|401.6|401.6|401.4|1599
1722524900000|2024-08-01 15:08:20|402||402||402||402||0
1722524910000|2024-08-01 15:08:30|401.9||401.9||401.9||401.9||0
1722524930000|2024-08-01 15:08:50|||||||||161
1722524950000|2024-08-01 15:09:10|401.8||401.8||401.8||401.8||187
1722524970000|2024-08-01 15:09:30|401.9|401.5|401.9|401.5|401.9|401.5|401.9|401.5|0
1722524980000|2024-08-01 15:09:40|||||||||1000
1722524990000|2024-08-01 15:09:50|402.3|401.7|402.1|401.8|402.3|401.9|402.1|401.7|3336
1722525000000|2024-08-01 15:10:00|402||402||402||402||0
1722525010000|2024-08-01 15:10:10|||||||||667
1722525020000|2024-08-01 15:10:20|401.9|401.6|401.9|401.6|401.9|401.6|401.9|401.6|207
1722525040000|2024-08-01 15:10:40|402.1|401.7|402.1|401.8|402.1|401.8|402.1|401.7|9
1722525060000|2024-08-01 15:11:00|402.2|401.7|402.2|401.7|402.2|401.7|402.2|401.7|345
1722525100000|2024-08-01 15:11:40|||||||||4
1722525150000|2024-08-01 15:12:30|402.3|401.8|402.3|401.8|402.3|401.8|402.3|401.8|47
1722525170000|2024-08-01 15:12:50|402.4||402.5||402.5||402.4||0
1722525240000|2024-08-01 15:14:00|402.4||402.4||402.4||402.4||0
1722525290000|2024-08-01 15:14:50|||||||||1235
1722525340000|2024-08-01 15:15:40|402.3||402.3||402.3||402.3||0
1722525410000|2024-08-01 15:16:50|401.8|401.6|401.7|401.2|401.8|401.6|401.6|401.2|1046
1722525430000|2024-08-01 15:17:10|401.8|401.3|401.7|401.3|401.8|401.3|401.7|401.3|0
1722525440000|2024-08-01 15:17:20|401.8||401.8||401.8||401.8||0
1722525450000|2024-08-01 15:17:30|401.7|401.2|401.7|401.2|401.8|401.2|401.7|401.2|0
1722525500000|2024-08-01 15:18:20|401.6|401|401.2|400.7|401.6|401|401.1|400.7|1643
1722525510000|2024-08-01 15:18:30|401.4|400.9|401.4|401|401.4|401|401.4|400.9|0
1722525520000|2024-08-01 15:18:40|401.7|401.3|401.7|401.2|401.7|401.3|401.7|401.2|88
1722525550000|2024-08-01 15:19:10|401.6|401|401.4|401|401.6|401|401.3|401|0
1722525560000|2024-08-01 15:19:20|401.3||401.3||401.3||401.3||0
1722525570000|2024-08-01 15:19:30|401.4|401.1|401.7|401|401.7|401.3|401.4|401|1087
1722525580000|2024-08-01 15:19:40||401.1||401.1||401.1||401.1|0
1722525590000|2024-08-01 15:19:50|401.6||401.6||401.6||401.6||0
1722525600000|2024-08-01 15:20:00|401.7|401.2|401.1|400.7|401.7|401.2|401.1|400.7|1754
1722525620000|2024-08-01 15:20:20|401|400.6|401|400.6|401|400.6|401|400.6|0
1722525630000|2024-08-01 15:20:30||400.7||400.6||400.7||400.6|0
1722525650000|2024-08-01 15:20:50|401.1|400.7|401.1|400.7|401.1|400.7|401.1|400.7|78
1722525660000|2024-08-01 15:21:00|401.3|400.8|401.2|400.7|401.3|400.8|401.2|400.7|0
1722525670000|2024-08-01 15:21:10|401.1||401.1||401.1||401.1||0
1722525680000|2024-08-01 15:21:20|401||401||401||401||900
1722525690000|2024-08-01 15:21:30|400.9|400.6|401.2|400.7|401.2|400.8|400.9|400.6|171
1722525710000|2024-08-01 15:21:50|401.1||401.2||401.2||401.1||0
1722525720000|2024-08-01 15:22:00|401|400.6|401|400.6|401|400.6|400.9|400.6|191
1722525770000|2024-08-01 15:22:50|400.9|400.4|400.9|400.4|400.9|400.4|400.9|400.4|0
1722525780000|2024-08-01 15:23:00|400.7|400.3|400.9|400.5|400.9|400.6|400.7|400.3|515
1722525790000|2024-08-01 15:23:10|400.8|400.3|400.8|400.3|400.8|400.3|400.8|400.3|0
1722525800000|2024-08-01 15:23:20|400.4|400.2|400.4|400.2|400.4|400.2|400.4|400.2|251
1722525810000|2024-08-01 15:23:30|399.7|400|400.4|399.8|400.4|400|399.7|399.2|251
1722525820000|2024-08-01 15:23:40|400.1|399.9|400.4|399.9|400.4|400|400.1|399.8|620
1722525830000|2024-08-01 15:23:50||399.8||399.8||399.8||399.8|0
1722525900000|2024-08-01 15:25:00|400.5|400.2|400.4|400.2|400.5|400.2|400.4|400|1211
1722525910000|2024-08-01 15:25:10|400.5|400.1|400.5|400.2|400.5|400.2|400.5|400.1|2073
1722525920000|2024-08-01 15:25:20|400.6||400.6||400.6||400.6||0
1722525930000|2024-08-01 15:25:30|400.7||400.6||400.7||400.6||0
1722525940000|2024-08-01 15:25:40|400.9|400.4|401|400.5|401|400.5|400.9|400.4|171
1722525950000|2024-08-01 15:25:50|400.7|400.4|400.8|400.4|400.8|400.4|400.7|400.4|0
1722525980000|2024-08-01 15:26:20|||||||||44
1722525990000|2024-08-01 15:26:30|400.7||400.7||400.7||400.7||0
1722526000000|2024-08-01 15:26:40|400.6|400.3|400.6|400.2|400.6|400.3|400.6|400.2|147
1722526010000|2024-08-01 15:26:50|400.8|400.3|401|400.5|401|400.5|400.8|400.3|2285
1722526030000|2024-08-01 15:27:10|||||||||767
1722526040000|2024-08-01 15:27:20|400.9||400.9||400.9||400.9||0
1722526060000|2024-08-01 15:27:40|400.8||400.9||400.9||400.8||0
1722526070000|2024-08-01 15:27:50|400.8||400.8||400.8||400.8||0
1722526080000|2024-08-01 15:28:00|400.9||401||401||400.9||44
1722526090000|2024-08-01 15:28:10|400.9||400.8||400.9||400.8||0
1722526110000|2024-08-01 15:28:30|401.3|400.6|401.2|400.9|401.3|400.9|401.2|400.6|869
1722526120000|2024-08-01 15:28:40|400.8|400.5|400.8|400.5|400.8|400.6|400.7|400.5|819
1722526130000|2024-08-01 15:28:50|400.4|399.8|400.4|399.8|400.4|399.8|400.4|399.8|220
1722526180000|2024-08-01 15:29:40|400.3||400.1||400.3||400.1||44
1722582000000|2024-08-02 07:00:00|408.7|396.1|406.7|396.4|408.7|396.4|406.7|396.1|6352
1722582010000|2024-08-02 07:00:10|406.6|396.2|403.2|396.4|406.6|396.4|403.2|396.2|328
1722582020000|2024-08-02 07:00:20||396.6||396.6||396.6||396.6|12
1722582030000|2024-08-02 07:00:30|402.6|396.7|401.7|396.4|402.6|396.9|401.7|396.4|712
1722582040000|2024-08-02 07:00:40|401.6||401.6||401.6||401.6||0
1722582050000|2024-08-02 07:00:50|401|396.5|401|396.4|401|396.5|401|396.4|195
1722582070000|2024-08-02 07:01:10||396.5||396.4||396.5||396.4|0
1722582080000|2024-08-02 07:01:20||397.1||397.3||397.3||397.1|525
1722582090000|2024-08-02 07:01:30||397.4||397.7||397.7||397.4|103
1722582100000|2024-08-02 07:01:40|400.9||400.9||400.9||400.9||4
1722582110000|2024-08-02 07:01:50|400.8|397.5|400.8|397.5|400.8|397.5|400.8|397.5|0
1722582120000|2024-08-02 07:02:00|400.9||400.8||400.9||400.8||0
1722582130000|2024-08-02 07:02:10||397.6||397.5||397.6||397.5|100
1722582140000|2024-08-02 07:02:20|||||||||3089
1722582150000|2024-08-02 07:02:30|||||||||9
1722582160000|2024-08-02 07:02:40||397.4||397.4||397.4||397.4|0
1722582190000|2024-08-02 07:03:10|||||||||1150
1722582210000|2024-08-02 07:03:30|||||||||300
1722582230000|2024-08-02 07:03:50||397.5||397.6||397.6||397.5|3000
1722582260000|2024-08-02 07:04:20|||||||||1245
1722582270000|2024-08-02 07:04:30|||||||||1252
1722582320000|2024-08-02 07:05:20||397.8||397.8||397.8||397.8|787
1722582330000|2024-08-02 07:05:30||397.9||398.1||398.1||397.9|0
1722582340000|2024-08-02 07:05:40||398.2||398.1||398.2||398.1|0
1722582360000|2024-08-02 07:06:00|398.8||398.8||398.8||398.8||0
1722582370000|2024-08-02 07:06:10|398.3|397.2|398.3|396.4|398.3|397.2|398.3|396.4|2822
1722582400000|2024-08-02 07:06:40|396.6|393.9|396.8|394.4|396.8|394.4|396.6|393.9|5426
1722582420000|2024-08-02 07:07:00|396.7|394.1|396.3|394.1|396.7|394.1|396.3|394.1|4014
1722582430000|2024-08-02 07:07:10|||||||||132
1722582440000|2024-08-02 07:07:20|||||||||600
1722582450000|2024-08-02 07:07:30|||||||||639
1722582480000|2024-08-02 07:08:00|396.1|393.6|396.1|393.6|396.1|393.6|396.1|393.6|497
1722582490000|2024-08-02 07:08:10|395.9||395.8||395.9||395.8||0
1722582520000|2024-08-02 07:08:40|395.7|393.5|394.9|393.5|395.7|393.5|394.9|393.5|11
1722582530000|2024-08-02 07:08:50|394.7||394.6||394.7||394.6||4
1722582540000|2024-08-02 07:09:00|||||||||2000
1722582550000|2024-08-02 07:09:10|394.4|391.8|394.3|391.8|394.4|391.8|394.3|391.8|52
1722582570000|2024-08-02 07:09:30|394.2|391.7|394.1|391.2|394.2|391.7|394.1|391.2|2
1722582580000|2024-08-02 07:09:40|393||393||393||393||255
1722582590000|2024-08-02 07:09:50|392.9||392.9||392.9||392.9||2
1722582600000|2024-08-02 07:10:00|392.8|391.1|392.4|391.1|392.8|391.1|392.4|391.1|591
1722582610000|2024-08-02 07:10:10|392.3|389.5|392.2|389.5|392.3|389.5|392.2|389.5|2440
1722582620000|2024-08-02 07:10:20|392.1||392||392.1||392||775
1722582630000|2024-08-02 07:10:30|391.9||391.7||391.9||391.7||44
1722582640000|2024-08-02 07:10:40|||||||||100
1722582650000|2024-08-02 07:10:50|||||||||10
1722582660000|2024-08-02 07:11:00|390|388.6|389.9|388.9|390|388.9|389.8|388.6|6828
1722582670000|2024-08-02 07:11:10|391.6|388.8|391.6|389.4|391.6|389.6|391.6|388.8|7485
1722582680000|2024-08-02 07:11:20|391.5||391.4||391.5||391.4||850
1722582690000|2024-08-02 07:11:30|391.3|389.1|391.2|389.1|391.3|389.1|391.2|389.1|2000
1722582720000|2024-08-02 07:12:00|391.1|389|390.8|390|391.1|390|390.8|389|72
1722582730000|2024-08-02 07:12:10|391.6|390.1|391.6|390.1|391.6|390.1|391.6|390.1|557
1722582740000|2024-08-02 07:12:20|||||||||2554
1722582750000|2024-08-02 07:12:30|||||||||3941
1722582760000|2024-08-02 07:12:40|||||||||2503
1722582770000|2024-08-02 07:12:50||390.5||390.5||390.5||390.5|1276
1722582780000|2024-08-02 07:13:00||390.4||390.4||390.4||390.4|146
1722582790000|2024-08-02 07:13:10|392.6|391.1|393.4|391.5|393.4|391.5|392.6|391.1|2064
1722582800000|2024-08-02 07:13:20||391.4||391.4||391.4||391.4|0
1722582810000|2024-08-02 07:13:30|393.9|391.5|393.9|392.1|393.9|392.1|393.9|391.5|0
1722582820000|2024-08-02 07:13:40||392.2||392.2||392.2||392.2|0
1722582830000|2024-08-02 07:13:50|393.8||393.8||393.8||393.8||126
1722582860000|2024-08-02 07:14:20|||||||||500
1722582870000|2024-08-02 07:14:30|||||||||254
1722582880000|2024-08-02 07:14:40|393.7|391.8|393.5|391.8|393.7|391.8|393.5|391.8|2
1722582890000|2024-08-02 07:14:50|393|390.9|392.5|390|393|390.9|392.5|390|614
1722582900000|2024-08-02 07:15:00|392.4||392.4||392.4||392.4||0
1722582930000|2024-08-02 07:15:30|||||||||296
1722582950000|2024-08-02 07:15:50|||||||||100
1722582960000|2024-08-02 07:16:00|392.3|390.1|392.4|391.3|392.5|391.3|392.3|390.1|1033
1722582980000|2024-08-02 07:16:20|392.3|391.2|392.3|391.2|392.3|391.2|392.3|391.2|463
1722582990000|2024-08-02 07:16:30|||||||||79
1722583010000|2024-08-02 07:16:50|392.2|391.1|392.2|391.1|392.2|391.1|392.2|391.1|578
1722583020000|2024-08-02 07:17:00|392.1|390.5|391.9|390.5|392.1|390.5|391.9|390.5|275
1722583050000|2024-08-02 07:17:30|391.8|390|391|390|391.8|390|391|390|430
1722583060000|2024-08-02 07:17:40|390.8|390.1|391.5|390|391.5|390.1|390.8|390|6056
1722583090000|2024-08-02 07:18:10|391.4|389.9|391.2|389.9|391.4|389.9|391.2|389.9|1
1722583100000|2024-08-02 07:18:20|391.1|390.2|392.4|391|392.4|391|391|390.2|540
1722583110000|2024-08-02 07:18:30||391.2||391.2||391.2||391.2|269
1722583120000|2024-08-02 07:18:40|392.3|391.9|392.2|391.2|392.3|391.9|392.2|391.2|231
1722583130000|2024-08-02 07:18:50|392.3|391.3|392.4|391.3|392.4|391.3|392.3|391.3|0
1722583140000|2024-08-02 07:19:00|393.5|392.2|393.5|392.2|393.5|392.2|393.5|392.2|671
1722583150000|2024-08-02 07:19:10|393.8|392.3|395.4|393.4|395.4|393.4|393.8|392.3|105
1722583160000|2024-08-02 07:19:20||393.5||393.5||393.5||393.5|200
1722583170000|2024-08-02 07:19:30|395.3|393.4|394.2|392.6|395.3|393.4|394.2|392.5|200
1722583180000|2024-08-02 07:19:40|||||||||600
1722583190000|2024-08-02 07:19:50|||||||||850
1722583220000|2024-08-02 07:20:20|||||||||2
1722583230000|2024-08-02 07:20:30|394.1||394||394.1||394||257
1722583260000|2024-08-02 07:21:00|||||||||1250
1722583270000|2024-08-02 07:21:10|393.9|392.7|394|392.7|394|392.7|393.9|392.7|3012
1722583280000|2024-08-02 07:21:20|||||||||614
1722583300000|2024-08-02 07:21:40|||||||||1
1722583340000|2024-08-02 07:22:20|394.8|392.9|394.8|393.5|394.8|393.5|394.8|392.9|1765
1722583350000|2024-08-02 07:22:30|394.7|392.6|393.7|392.6|394.7|392.6|393.7|392.6|1434
1722583360000|2024-08-02 07:22:40|393.6|392.2|393.5|392.2|393.6|392.2|393.5|392.1|681
1722583390000|2024-08-02 07:23:10|||||||||1085
1722583410000|2024-08-02 07:23:30|393.1|391.8|392.8|391.6|393.1|391.8|392.8|391.6|60
1722583420000|2024-08-02 07:23:40|392.7|390.4|392.2|390.4|392.7|390.4|392.2|390.4|676
1722583430000|2024-08-02 07:23:50||390.5||390.5||390.5||390.5|0
1722583450000|2024-08-02 07:24:10|392|390.7|392.2|390.8|392.2|390.8|392|390.7|1377
1722583500000|2024-08-02 07:25:00|||||||||600
1722583520000|2024-08-02 07:25:20|392.1|391|391.8|390.4|392.1|391|391.8|390.4|63
1722583530000|2024-08-02 07:25:30|391.7||391.7||391.7||391.7||200
1722583590000|2024-08-02 07:26:30|391.6||391.6||391.6||391.6||0
1722583600000|2024-08-02 07:26:40|||||||||1830
1722583610000|2024-08-02 07:26:50|||||||||11092
1722583650000|2024-08-02 07:27:30|391.5|390.1|392.6|390.9|392.6|391.1|391.4|390.1|2060
1722583660000|2024-08-02 07:27:40||391||391.2||391.2||391|0
1722583680000|2024-08-02 07:28:00|393.7|391.3|393.7|392.6|393.7|392.6|393.7|391.3|758
1722583690000|2024-08-02 07:28:10|||||||||7424
1722583710000|2024-08-02 07:28:30|||||||||1000
1722583740000|2024-08-02 07:29:00|394.2|392.7|394.6|393|394.6|393|394.2|392.7|25
1722583750000|2024-08-02 07:29:10|394.4||394.4||394.4||394.4||250
1722583760000|2024-08-02 07:29:20|||||||||2
1722583790000|2024-08-02 07:29:50|394.3|393.1|394.2|393.1|394.3|393.1|394.2|393.1|50
1722583800000|2024-08-02 07:30:00||393.2||393.2||393.2||393.2|0
1722583810000|2024-08-02 07:30:10|394.3||394.3||394.3||394.2||0
1722583820000|2024-08-02 07:30:20|||||||||30
1722583830000|2024-08-02 07:30:30|393.6|392.6|393.6|392.6|393.6|392.6|393.6|392.6|153
1722583850000|2024-08-02 07:30:50|394.3|393.1|395|393.6|395|393.6|394.3|393.1|333
1722583860000|2024-08-02 07:31:00|||||||||5503
1722583870000|2024-08-02 07:31:10|394.4|393.2|394.4|393|394.4|393.2|394.4|393|842
1722583890000|2024-08-02 07:31:30|394.3|392.6|393.7|392.6|394.3|392.6|393.7|392.6|267
1722583910000|2024-08-02 07:31:50|394.1|392.7|394.1|393.2|394.1|393.2|394.1|392.7|2782
1722583950000|2024-08-02 07:32:30||393.3||393.2||393.3||393.2|5052
1722583990000|2024-08-02 07:33:10|393.8|392.6|393.8|392.6|393.8|392.6|393.8|392.6|2
1722584000000|2024-08-02 07:33:20|392|391.1|392.2|391.3|392.2|391.3|392|391.1|728
1722584010000|2024-08-02 07:33:30|392.4|391.5|392.6|392|392.7|392.1|392.4|391.5|15283
1722584020000|2024-08-02 07:33:40|392.8|392.2|392.2|391.5|392.8|392.2|392.2|391.5|1070
1722584030000|2024-08-02 07:33:50|392|391.1|392|391.1|392|391.1|392|391.1|455
1722584090000|2024-08-02 07:34:50|||||||||1151
1722584100000|2024-08-02 07:35:00|391.9||391.8||391.9||391.8||169
1722584120000|2024-08-02 07:35:20|||||||||506
1722584130000|2024-08-02 07:35:30|392.2|391.2|392.3|391.7|392.3|391.7|392.2|391.2|646
1722584140000|2024-08-02 07:35:40|392||392||392||392||264
1722584150000|2024-08-02 07:35:50|392.1||392.1||392.1||392.1||0
1722584170000|2024-08-02 07:36:10|392.3||392.3||392.3||392.3||508
1722584180000|2024-08-02 07:36:20|392.2||392.2||392.2||392.2||6443
1722584190000|2024-08-02 07:36:30|391.9|390.8|391.9|390.6|391.9|390.8|391.9|390.6|240
1722584220000|2024-08-02 07:37:00||390.7||390.7||390.7||390.7|0
1722584240000|2024-08-02 07:37:20|391.4|390.2|391.3|390.2|391.4|390.2|391.2|390.2|1543
1722584250000|2024-08-02 07:37:30|391||391||391||391||0
1722584270000|2024-08-02 07:37:50|391.1||391.1||391.1||391.1||0
1722584280000|2024-08-02 07:38:00|391||391||391||391||500
1722584290000|2024-08-02 07:38:10|390.6|390.3|390.8|389.7|390.8|390.3|390.6|389.7|1108
1722584300000|2024-08-02 07:38:20|390.9|390.2|391|390.2|391|390.2|390.9|390.2|0
1722584330000|2024-08-02 07:38:50|||||||||2500
1722584350000|2024-08-02 07:39:10|390.8||390.8||390.8||390.8||343
1722584390000|2024-08-02 07:39:50|390.7|390.3|390.7|390.3|390.7|390.3|390.7|390.3|53
1722584400000|2024-08-02 07:40:00|390.8|390.5|391.1|390.5|391.1|390.5|390.8|390.5|1147
1722584430000|2024-08-02 07:40:30|||||||||5
1722584460000|2024-08-02 07:41:00|391||391||391||391||48
1722584490000|2024-08-02 07:41:30|390.7|390.3|390.7|390|390.7|390.3|390.7|390|523
1722584500000|2024-08-02 07:41:40|390.6||390.6||390.6||390.6||1996
1722584510000|2024-08-02 07:41:50|||||||||820
1722584540000|2024-08-02 07:42:20|390.4|389.7|390.4|389.7|390.4|389.7|390.4|389.7|108
1722584550000|2024-08-02 07:42:30|||||||||937
1722584560000|2024-08-02 07:42:40|||||||||12
1722584580000|2024-08-02 07:43:00|390.3||390.3||390.3||390.3||2500
1722584590000|2024-08-02 07:43:10|389.8|389.1|389.5|388.7|389.8|389.1|389.5|388.5|2018
1722584600000|2024-08-02 07:43:20|388.9|388.1|388.9|388.1|388.9|388.1|388.9|388.1|320
1722584630000|2024-08-02 07:43:50|389|388.2|389|388.2|389|388.4|389|388.2|455
1722584640000|2024-08-02 07:44:00||388.3||388.3||388.3||388.3|0
1722584650000|2024-08-02 07:44:10||388.4||388.3||388.4||388.3|0
1722584660000|2024-08-02 07:44:20|||||||||509
1722584700000|2024-08-02 07:45:00|||||||||5554
1722584710000|2024-08-02 07:45:10|388.9|388.2|388.9|388.2|388.9|388.2|388.9|388.2|1984
1722584720000|2024-08-02 07:45:20|||||||||250
1722584740000|2024-08-02 07:45:40|||||||||50
1722584750000|2024-08-02 07:45:50|||||||||202
1722584760000|2024-08-02 07:46:00|388.8||388.7||388.8||388.7||1000
1722584770000|2024-08-02 07:46:10|388.6|387.9|389.2|388.7|389.2|388.7|388.5|387.9|842
1722584790000|2024-08-02 07:46:30|||||||||50
1722584800000|2024-08-02 07:46:40|||||||||253
1722584810000|2024-08-02 07:46:50|389.1|388.3|389.1|388.3|389.1|388.3|389.1|388.3|844
1722584820000|2024-08-02 07:47:00|389.2|388.7|389.2|388.7|389.2|388.7|389.2|388.7|305
1722584850000|2024-08-02 07:47:30|389.1|388.6|389.2|388.6|389.2|388.6|389.1|388.6|2
1722584860000|2024-08-02 07:47:40|389.1|388.3|389.1|388.3|389.1|388.3|389.1|388.3|200
1722584870000|2024-08-02 07:47:50||388.4||388.4||388.4||388.4|430
1722584880000|2024-08-02 07:48:00|||||||||11190
1722584900000|2024-08-02 07:48:20|389.5|388.8|389.5|388.8|389.5|388.8|389.5|388.8|1774
1722584920000|2024-08-02 07:48:40|389.4|389.2|389.6|389.2|389.6|389.2|389.4|389.2|123
1722584940000|2024-08-02 07:49:00|389.7|389.3|389.7|389.3|389.7|389.3|389.7|389.3|1263
1722584950000|2024-08-02 07:49:10|389.8|389.4|390.2|389.8|390.2|390|389.8|389.2|260
1722584980000|2024-08-02 07:49:40||389.6||389.6||389.6||389.6|0
1722584990000|2024-08-02 07:49:50||389.5||389.5||389.5||389.5|0
1722585040000|2024-08-02 07:50:40|390.1|390.3|390.9|390.5|390.9|390.5|390.1|390.3|1521
1722585050000|2024-08-02 07:50:50||390.6||390.6||390.6||390.6|0
1722585080000|2024-08-02 07:51:20||390.3||390.3||390.3||390.3|2
1722585140000|2024-08-02 07:52:20|||||||||50
1722585160000|2024-08-02 07:52:40|391.3|390.8|391.3|390.8|391.3|390.8|391.3|390.8|608
1722585180000|2024-08-02 07:53:00|391.1|390.3|390.6|390|391.1|390.3|390.6|390|36
1722585190000|2024-08-02 07:53:10|390.7||390.7||390.7||390.7||0
1722585200000|2024-08-02 07:53:20|390.5|389.9|390.6|389.9|390.6|389.9|390.5|389.9|594
1722585230000|2024-08-02 07:53:50|||||||||734
1722585240000|2024-08-02 07:54:00|||||||||4450
1722585290000|2024-08-02 07:54:50|||||||||836
1722585320000|2024-08-02 07:55:20||390||390||390||390|0
1722585370000|2024-08-02 07:56:10|389.9|389.4|389.9|389.4|389.9|389.4|389.9|389.4|431
1722585390000|2024-08-02 07:56:30|||||||||900
1722585400000|2024-08-02 07:56:40|389.8||389.9||389.9||389.8||560
1722585410000|2024-08-02 07:56:50|389.6|389.2|389.5|389.2|389.6|389.2|389.5|389.2|244
1722585420000|2024-08-02 07:57:00|389.6||389.6||389.6||389.6||0
1722585430000|2024-08-02 07:57:10|390.3|389.8|390.2|389.8|390.3|389.8|389.7|389.6|20330
1722585440000|2024-08-02 07:57:20|390.3|389.9|390.3|390.1|390.3|390.1|390.3|389.9|2503
1722585450000|2024-08-02 07:57:30|390.2|389.8|390.3|389.8|390.3|389.8|390.2|389.8|1007
1722585470000|2024-08-02 07:57:50|390|389.3|390.2|389.3|390.2|389.4|390|389.3|1386
1722585480000|2024-08-02 07:58:00||389.4||389.3||389.4||389.3|0
1722585490000|2024-08-02 07:58:10|||||||||51
1722585500000|2024-08-02 07:58:20||389.5||389.5||389.5||389.5|100
1722585540000|2024-08-02 07:59:00|390.3|389.7|390.3|389.7|390.3|389.7|390.3|389.7|70
1722585570000|2024-08-02 07:59:30|||||||||156
1722585590000|2024-08-02 07:59:50|||||||||215
1722585600000|2024-08-02 08:00:00|390.5|389.9|390.5|389.9|390.5|389.9|390.5|389.9|450
1722585610000|2024-08-02 08:00:10|390.4|389.5|390.2|389.5|390.4|389.5|390.2|389.5|4
1722585700000|2024-08-02 08:01:40|389.8|389.3|389.8|389.3|389.8|389.3|389.8|389.3|385
1722585740000|2024-08-02 08:02:20|389.9|389.4|389.9|389.4|389.9|389.4|389.9|389.4|566
1722585750000|2024-08-02 08:02:30||389.3||389.3||389.3||389.3|0
1722585760000|2024-08-02 08:02:40|||||||||1504
1722585770000|2024-08-02 08:02:50|||||||||702
1722585820000|2024-08-02 08:03:40|||||||||1287
1722585840000|2024-08-02 08:04:00|389.8|388.9|389.5|388.9|389.8|388.9|389.5|388.9|2
1722585860000|2024-08-02 08:04:20|||||||||11
1722585890000|2024-08-02 08:04:50||389||389||389||389|0
1722585920000|2024-08-02 08:05:20|||||||||203328
1722585930000|2024-08-02 08:05:30||389.2||389.1||389.2||389|8
1722585950000|2024-08-02 08:05:50||389.2||389.1||389.2||389.1|149
1722585980000|2024-08-02 08:06:20|||||||||50
1722586020000|2024-08-02 08:07:00|389.6|389.5|389.5|389.2|389.6|389.5|389.5|389.2|1241
1722586030000|2024-08-02 08:07:10|389.6|389.5|389.7|389.3|389.7|389.5|389.6|389.3|2720
1722586070000|2024-08-02 08:07:50|||||||||253
1722586090000|2024-08-02 08:08:10||389.4||389.4||389.4||389.4|0
1722586100000|2024-08-02 08:08:20|390.2|389.3|390.2|389.9|390.2|389.9|390.2|389.3|173
1722586110000|2024-08-02 08:08:30|||||||||1044
1722586130000|2024-08-02 08:08:50|390.3|390|390.3|390|390.3|390|390.3|390|35
1722586140000|2024-08-02 08:09:00|||||||||1854
1722586150000|2024-08-02 08:09:10|390.1|389.6|390.1|389.7|390.1|389.7|390.1|389.6|203
1722586170000|2024-08-02 08:09:30|||||||||254
1722586260000|2024-08-02 08:11:00|||||||||49
1722586270000|2024-08-02 08:11:10|389.9|389.4|389.7|389.1|389.9|389.4|389.7|389.1|775
1722586300000|2024-08-02 08:11:40|388.9|388.7|389|388.7|389|388.7|388.8|388.7|695
1722586310000|2024-08-02 08:11:50||388.5||388.5||388.5||388.5|10
1722586330000|2024-08-02 08:12:10|389.4|389.2|389.4|389.2|389.4|389.2|389.4|389.2|722
1722586340000|2024-08-02 08:12:20|||||||||398
1722586360000|2024-08-02 08:12:40|389.7|389.4|389.7|389.4|389.7|389.4|389.7|389.4|536
1722586440000|2024-08-02 08:14:00|389.6||389.6||389.6||389.6||187
1722586450000|2024-08-02 08:14:10|389.5|389.2|389.6|389.2|389.6|389.2|389.5|389.2|979
1722586460000|2024-08-02 08:14:20|389.4|389.1|389.1|388.6|389.4|389.1|389.1|388.6|2378
1722586470000|2024-08-02 08:14:30|||||||||1000
1722586520000|2024-08-02 08:15:20|||||||||75
1722586550000|2024-08-02 08:15:50|388.8|388.1|388.8|388.1|388.8|388.1|388.8|388.1|252
1722586560000|2024-08-02 08:16:00||388.2||388.3||388.3||388.2|1339
1722586570000|2024-08-02 08:16:10|||||||||510
1722586590000|2024-08-02 08:16:30|||||||||10
1722586610000|2024-08-02 08:16:50|389.1|388.4|389|388.7|389.1|388.7|389|388.4|5
1722586620000|2024-08-02 08:17:00|388.9|388.4|388.9|388.4|389|388.4|388.9|388.4|266
1722586630000|2024-08-02 08:17:10||388.3||388.3||388.3||388.3|0
1722586650000|2024-08-02 08:17:30|||||||||9
1722586660000|2024-08-02 08:17:40|388.7|388.1|388.7|388.1|388.7|388.1|388.7|388.1|4
1722586690000|2024-08-02 08:18:10|388.5|388|388.5|388.1|388.5|388.1|388.5|388|404
1722586700000|2024-08-02 08:18:20|388.4||388.4||388.4||388.4||0
1722586710000|2024-08-02 08:18:30|||||||||76
1722586720000|2024-08-02 08:18:40|388.5|388|388.8|388.3|388.8|388.3|388.5|388|1383
1722586730000|2024-08-02 08:18:50|388.7||388.7||388.7||388.7||0
1722586740000|2024-08-02 08:19:00|||||||||11
1722586760000|2024-08-02 08:19:20|||||||||4
1722586770000|2024-08-02 08:19:30|388.8|388.5|388.8|388.5|388.8|388.5|388.8|388.5|5866
1722586780000|2024-08-02 08:19:40||388.6||388.6||388.6||388.6|0
1722586790000|2024-08-02 08:19:50|389|388.7|389.3|389|389.5|389|389|388.7|857
1722586810000|2024-08-02 08:20:10||388.9||388.9||388.9||388.9|0
1722586820000|2024-08-02 08:20:20|389.2|388.8|389.2|388.8|389.2|388.8|389.2|388.8|17
1722586830000|2024-08-02 08:20:30|389.3||389.3||389.3||389.3||0
1722586850000|2024-08-02 08:20:50|||||||||2
1722586860000|2024-08-02 08:21:00|389.4|389.2|389.5|389.2|389.5|389.2|389.4|389.2|400
1722586870000|2024-08-02 08:21:10|389.4||389.4||389.4||389.4||0
1722586890000|2024-08-02 08:21:30|389.5||389.5||389.5||389.5||24
1722586900000|2024-08-02 08:21:40|389.7|389.3|389.7|389.2|389.7|389.3|389.7|389.2|48
1722586920000|2024-08-02 08:22:00|390|389.6|390|389.6|390|389.7|390|389.6|708
1722586930000|2024-08-02 08:22:10|||||||||246
1722586990000|2024-08-02 08:23:10|||||||||2551
1722587000000|2024-08-02 08:23:20|||||||||508
1722587060000|2024-08-02 08:24:20|390.6|390.2|390.6|390.2|390.6|390.2|390.6|390.2|332
1722587070000|2024-08-02 08:24:30|390.3|390.3|390.3|390|390.3|390.3|390.3|390|978
1722587080000|2024-08-02 08:24:40|390|389.7|390|389.7|390|389.7|390|389.7|224
1722587100000|2024-08-02 08:25:00|||||||||100
1722587110000|2024-08-02 08:25:10|389.8|389.4|389.8|389.5|389.8|389.5|389.8|389.4|1009
1722587120000|2024-08-02 08:25:20|||||||||202
1722587140000|2024-08-02 08:25:40|389.7|389.4|389.7|389.4|389.7|389.4|389.7|389.4|457
1722587150000|2024-08-02 08:25:50|389.8||389.8||389.8||389.8||0
1722587160000|2024-08-02 08:26:00|390|389.5|390.2|389.8|390.2|389.8|390|389.5|167
1722587200000|2024-08-02 08:26:40|390.1|389.6|390|389.6|390.1|389.6|389.9|389.6|1028
1722587210000|2024-08-02 08:26:50|390.2|389.7|390.1|389.6|390.2|390|390|389.6|642
1722587220000|2024-08-02 08:27:00|390||390||390||390||0
1722587230000|2024-08-02 08:27:10|389.8|389.5|389.8|389.5|389.8|389.5|389.8|389.5|290
1722587240000|2024-08-02 08:27:20|389.1|388.6|389.1|388.6|389.1|388.6|389.1|388.6|1295
1722587250000|2024-08-02 08:27:30|||||||||202
1722587270000|2024-08-02 08:27:50|389|388.5|389|388.5|389|388.5|389|388.5|200
1722587280000|2024-08-02 08:28:00|388.9|388.4|388.9|388.4|388.9|388.4|388.9|388.4|371
1722587300000|2024-08-02 08:28:20|388.7|388.2|388.7|388.2|388.7|388.2|388.7|388.2|524
1722587380000|2024-08-02 08:29:40|388.6||388.6||388.6||388.6||0
1722587390000|2024-08-02 08:29:50|388.4|388|388.4|388|388.4|388|388.4|388|331
1722587410000|2024-08-02 08:30:10|388.7|388.2|388.7|388.1|388.7|388.2|388.7|388.1|272
1722587420000|2024-08-02 08:30:20|388.8|388.2|388.8|388.2|388.8|388.2|388.8|388.2|400
1722587460000|2024-08-02 08:31:00|388.7|388.1|388.7|388.1|388.7|388.1|388.7|388.1|497
1722587500000|2024-08-02 08:31:40|||||||||500
1722587530000|2024-08-02 08:32:10|389.2|388.7|389.4|389|389.4|389|389.2|388.7|1151
1722587540000|2024-08-02 08:32:20|||||||||515
1722587570000|2024-08-02 08:32:50|389.2|388.9|389.2|388.9|389.2|388.9|389.2|388.9|6626
1722587600000|2024-08-02 08:33:20|390|389.5|390.2|389.8|390.2|389.8|390|389.5|1206
1722587610000|2024-08-02 08:33:30|390.1|389.5|389.8|389.5|390.1|389.5|389.7|389.5|805
1722587620000|2024-08-02 08:33:40|389.7||389.7||389.7||389.7||274
1722587630000|2024-08-02 08:33:50|389.8|389.6|390.2|389.7|390.2|389.7|389.8|389.6|228
1722587640000|2024-08-02 08:34:00|390.1||390.1||390.1||390.1||0
1722587650000|2024-08-02 08:34:10|389.9|389.6|389.9|389.3|389.9|389.6|389.8|389.3|861
1722587710000|2024-08-02 08:35:10|389.8||389.8||389.8||389.8||343
1722587730000|2024-08-02 08:35:30|390|389.7|390|389.6|390|389.7|390|389.6|1403
1722587750000|2024-08-02 08:35:50||389.5||389.5||389.5||389.5|0
1722587790000|2024-08-02 08:36:30|389.8|389.3|389.8|389.3|389.8|389.3|389.8|389.3|510
1722587800000|2024-08-02 08:36:40|389.7||389.7||389.7||389.7||0
1722587810000|2024-08-02 08:36:50|389.5|389.1|389.5|389.1|389.5|389.1|389.5|389.1|695
1722587830000|2024-08-02 08:37:10|389.4|389|389.2|388.6|389.4|389|389.2|388.6|343
1722587840000|2024-08-02 08:37:20||388.9||388.9||388.9||388.9|586
1722587890000|2024-08-02 08:38:10|389.1|388.4|389.1|388.4|389.1|388.4|389.1|388.4|611
1722587910000|2024-08-02 08:38:30|389|388.3|388.9|388.3|389|388.3|388.9|388.3|56
1722587940000|2024-08-02 08:39:00|388.6|388.2|388.6|388.2|388.6|388.2|388.6|388.2|940
1722587980000|2024-08-02 08:39:40|388.5|388|388.4|388|388.5|388|388.4|388|5194
1722588000000|2024-08-02 08:40:00|388.2|388.1|387.6|387|388.2|388.1|387.6|387|737
1722588010000|2024-08-02 08:40:10|387.7|387.1|387.7|387.2|387.7|387.2|387.4|387|261
1722588020000|2024-08-02 08:40:20|387.9|387.5|388.3|387.6|388.4|387.7|387.9|387.5|826
1722588030000|2024-08-02 08:40:30|388.4||388.3||388.4||388.3||0
1722588050000|2024-08-02 08:40:50|388.2||388.3||388.3||388.2||0
1722588120000|2024-08-02 08:42:00|||||||||25
1722588150000|2024-08-02 08:42:30||387.7||387.7||387.7||387.7|0
1722588170000|2024-08-02 08:42:50||387.6||387.6||387.6||387.6|0
1722588180000|2024-08-02 08:43:00|388.2||388.2||388.2||388.2||0
1722588230000|2024-08-02 08:43:50|||||||||800
1722588260000|2024-08-02 08:44:20|387.9|387.5|387.9|387.3|387.9|387.5|387.9|387.3|1964
1722588270000|2024-08-02 08:44:30|||||||||978
1722588340000|2024-08-02 08:45:40|387.8|387.2|387.7|387.2|387.8|387.2|387.7|387.2|1247
1722588350000|2024-08-02 08:45:50|387.5|387.1|387.5|387.1|387.5|387.1|387.5|387.1|892
1722588380000|2024-08-02 08:46:20|||||||||384
1722588410000|2024-08-02 08:46:50|387.3|386.9|387.3|386.9|387.3|386.9|387.2|386.9|470
1722588420000|2024-08-02 08:47:00|387.2||387.2||387.2||387.2||3000
1722588460000|2024-08-02 08:47:40|||||||||1540
1722588470000|2024-08-02 08:47:50|387.5||387.5||387.5||387.5||658
1722588480000|2024-08-02 08:48:00|387.4||387.4||387.4||387.4||0
1722588490000|2024-08-02 08:48:10|||||||||512
1722588540000|2024-08-02 08:49:00|||||||||2
1722588570000|2024-08-02 08:49:30|387.8|387.3|387.8|387.5|387.8|387.5|387.8|387.3|935
1722588580000|2024-08-02 08:49:40|388.1|387.7|388.2|387.8|388.2|387.9|388.1|387.7|2065
1722588610000|2024-08-02 08:50:10|||||||||3827
1722588630000|2024-08-02 08:50:30|388.3|387.9|388.3|387.9|388.3|387.9|388.3|387.9|78
1722588640000|2024-08-02 08:50:40|||||||||511
1722588700000|2024-08-02 08:51:40|389.1|388.4|389.4|388.4|389.4|388.4|389.1|388.4|929
1722588730000|2024-08-02 08:52:10|||||||||1
1722588790000|2024-08-02 08:53:10|389.1|388.3|389.1|388.3|389.1|388.3|389.1|388.3|1620
1722588810000|2024-08-02 08:53:30|389|388.2|389|388.2|389|388.2|389|388.2|0
1722588830000|2024-08-02 08:53:50|389.1|388.6|389.4|389.1|389.4|389.1|389.1|388.6|1211
1722588840000|2024-08-02 08:54:00|389.7|389.4|389.7|389.4|389.7|389.4|389.7|389.4|37
1722588860000|2024-08-02 08:54:20|389.9||389.9||389.9||389.9||260
1722588910000|2024-08-02 08:55:10|||||||||202
1722588920000|2024-08-02 08:55:20|390|389.5|390|389.6|390|389.6|390|389.5|936
1722588930000|2024-08-02 08:55:30|||||||||305
1722588950000|2024-08-02 08:55:50|390.1||390.1||390.1||390.1||497
1722588960000|2024-08-02 08:56:00||389.7||389.7||389.7||389.7|0
1722588970000|2024-08-02 08:56:10|||||||||13
1722589070000|2024-08-02 08:57:50|390.2||390.2||390.2||390.2||150
1722589080000|2024-08-02 08:58:00|390.3|389.8|390.3|389.8|390.3|389.8|390.3|389.8|0
1722589120000|2024-08-02 08:58:40|||||||||512
1722589130000|2024-08-02 08:58:50|390.4|389.9|390.4|389.9|390.4|389.9|390.4|389.9|602
1722589140000|2024-08-02 08:59:00|390.3|389.5|390|389.5|390.3|389.5|389.9|389.5|300
1722589220000|2024-08-02 09:00:20|||||||||14
1722589240000|2024-08-02 09:00:40|389.9|389.1|389.7|389.1|389.9|389.1|389.7|389.1|3347
1722589260000|2024-08-02 09:01:00|389.6|388.8|389.3|388.8|389.6|388.8|389.3|388.8|98
1722589270000|2024-08-02 09:01:10|||||||||2
1722589280000|2024-08-02 09:01:20|||||||||250
1722589430000|2024-08-02 09:03:50|388.5|388.4|388.5|388.4|388.5|388.4|388.5|388.4|677
1722589440000|2024-08-02 09:04:00||387.7||387.7||387.7||387.7|447
1722589470000|2024-08-02 09:04:30|388.4|387.3|388.2|387.3|388.4|387.3|388.2|387.3|182
1722589530000|2024-08-02 09:05:30|388.1|387.4|388.1|387.4|388.1|387.4|388|387.4|613
1722589540000|2024-08-02 09:05:40||387.3||387.4||387.4||387.3|0
1722589580000|2024-08-02 09:06:20||387.6||387.6||387.6||387.6|0
1722589610000|2024-08-02 09:06:50|||||||||2320
1722589650000|2024-08-02 09:07:30|388.4|387.9|388.5|388|388.5|388|388.4|387.9|536
1722589660000|2024-08-02 09:07:40|388.7|388.1|388.7|388.3|388.7|388.3|388.7|388.1|429
1722589670000|2024-08-02 09:07:50||388.4||388.4||388.4||388.4|0
1722589690000|2024-08-02 09:08:10|||||||||228
1722589700000|2024-08-02 09:08:20||388.3||388.3||388.3||388.3|0
1722589720000|2024-08-02 09:08:40|388.8||388.8||388.8||388.8||130
1722589760000|2024-08-02 09:09:20|||||||||2584
1722589770000|2024-08-02 09:09:30|388.9|388.4|388.9|388.4|388.9|388.5|388.9|388.4|476
1722589850000|2024-08-02 09:10:50|||||||||500
1722589860000|2024-08-02 09:11:00|388.8|388.1|388.6|388.1|388.8|388.1|388.6|388.1|100
1722589870000|2024-08-02 09:11:10|||||||||2573
1722589880000|2024-08-02 09:11:20||388||388||388||388|0
1722589960000|2024-08-02 09:12:40|388.4|387.9|388.4|387.9|388.4|387.9|388.4|387.9|345
1722589970000|2024-08-02 09:12:50|388.5||388.5||388.5||388.5||0
1722589990000|2024-08-02 09:13:10|388.4||388.4||388.4||388.4||506
1722590000000|2024-08-02 09:13:20|||||||||20
1722590010000|2024-08-02 09:13:30|||||||||1223
1722590020000|2024-08-02 09:13:40|388.5|388|388.6|388.2|388.6|388.3|388.5|388|363
1722590030000|2024-08-02 09:13:50|389|388|389.1|388.6|389.1|388.6|389|388|86
1722590040000|2024-08-02 09:14:00|389.4|389|389.4|388.9|389.4|389|389.4|388.9|37
1722590050000|2024-08-02 09:14:10||388.8||388.8||388.8||388.8|2405
1722590070000|2024-08-02 09:14:30|||||||||80
1722590090000|2024-08-02 09:14:50|||||||||1
1722590120000|2024-08-02 09:15:20|||||||||1000
1722590150000|2024-08-02 09:15:50|389.3|388.7|389.3|388.7|389.3|388.7|389.3|388.7|409
1722590180000|2024-08-02 09:16:20|389.2|388.6|388.8|388.5|389.2|388.6|388.8|388.5|856
1722590210000|2024-08-02 09:16:50|388.7|388.3|388.7|388.3|388.7|388.3|388.7|388.3|505
1722590220000|2024-08-02 09:17:00|388.6|388|388.6|388|388.6|388|388.6|388|173
1722590270000|2024-08-02 09:17:50|388.5|387.9|388.5|387.9|388.5|387.9|388.5|387.9|153
1722590280000|2024-08-02 09:18:00|||||||||12460
1722590290000|2024-08-02 09:18:10|388.4||388.4||388.4||388.4||186
1722590300000|2024-08-02 09:18:20|388.2|387.7|388.2|387.7|388.2|387.7|388.2|387.7|684
1722590310000|2024-08-02 09:18:30|388.1||388.1||388.1||388.1||48
1722590340000|2024-08-02 09:19:00|||||||||549
1722590370000|2024-08-02 09:19:30|388||388||388||388||2
1722590400000|2024-08-02 09:20:00|||||||||500
1722590460000|2024-08-02 09:21:00|387.8|387.4|387.8|387.4|387.8|387.4|387.8|387.4|511
1722590500000|2024-08-02 09:21:40||387.3||387.3||387.3||387.3|1020
1722590550000|2024-08-02 09:22:30|||||||||4000
1722590560000|2024-08-02 09:22:40|387.7|387.2|387.7|387.2|387.7|387.2|387.7|387.2|10947
1722590610000|2024-08-02 09:23:30|||||||||96
1722590650000|2024-08-02 09:24:10|||||||||2
1722590670000|2024-08-02 09:24:30|387.6|387.1|387.8|387.3|387.8|387.3|387.6|387.1|1964
1722590720000|2024-08-02 09:25:20|387.7|387.7|388.1|387.4|388.1|387.7|387.7|387.4|723
1722590790000|2024-08-02 09:26:30|||||||||5123
1722590800000|2024-08-02 09:26:40|||||||||894
1722590820000|2024-08-02 09:27:00|||||||||4687
1722590830000|2024-08-02 09:27:10|388||388||388||388||8
1722590850000|2024-08-02 09:27:30|387.9|387.3|387.8|387.3|387.9|387.3|387.8|387.3|255
1722590860000|2024-08-02 09:27:40|||||||||25
1722590870000|2024-08-02 09:27:50|387.6|387.1|387.6|387.1|387.6|387.1|387.6|387.1|844
1722590880000|2024-08-02 09:28:00|387.3|387|387.3|387|387.3|387|387.3|387|717
1722590890000|2024-08-02 09:28:10|387.2|386.9|387.4|387|387.4|387|387.2|386.9|1647
1722590920000|2024-08-02 09:28:40||386.9||386.9||386.9||386.9|0
1722590940000|2024-08-02 09:29:00|387.2|386.8|387.3|386.8|387.3|386.8|387.2|386.8|205
1722590950000|2024-08-02 09:29:10|||||||||76
1722590960000|2024-08-02 09:29:20|387.2|386.7|387.2|386.7|387.2|386.7|387.2|386.7|298
1722590970000|2024-08-02 09:29:30|387.3||387.3||387.3||387.3||667
1722591010000|2024-08-02 09:30:10|388.2|387.8|388.1|387.8|388.2|387.8|388.1|387.8|249
1722591020000|2024-08-02 09:30:20|388.4|387.9|388.4|387.8|388.4|387.9|388.4|387.8|500
1722591030000|2024-08-02 09:30:30|387.9|387.7|388.1|387.7|388.1|387.7|387.9|387.7|919
1722591060000|2024-08-02 09:31:00|388|386.8|388|387.6|388.1|387.6|387.3|386.8|1696
1722591070000|2024-08-02 09:31:10|||||||||131
1722591080000|2024-08-02 09:31:20|388.2|387.9|388.2|387.8|388.2|387.9|388.2|387.8|901
1722591090000|2024-08-02 09:31:30||387.7||387.7||387.7||387.7|0
1722591100000|2024-08-02 09:31:40|||||||||30
1722591140000|2024-08-02 09:32:20|388.1||388.1||388.1||388.1||0
1722591220000|2024-08-02 09:33:40|388.3|388|388.9|388.2|388.9|388.2|388.3|388|1513
1722591360000|2024-08-02 09:36:00|389.1|388.7|389.7|389.1|389.7|389.1|389.1|388.7|608
1722591370000|2024-08-02 09:36:10|389.8|389.3|389.8|389.3|389.8|389.3|389.8|389.3|172
1722591430000|2024-08-02 09:37:10|390|389.5|390|389.5|390|389.5|390|389.5|135
1722591440000|2024-08-02 09:37:20|389.5|389.2|389|388.7|389.5|389.2|388.9|388.7|1073
1722591450000|2024-08-02 09:37:30|388.8|388.5|388.9|388.5|388.9|388.5|388.8|388.5|166
1722591480000|2024-08-02 09:38:00|388.7|388.4|388.6|388.1|388.7|388.4|388.6|388.1|989
1722591490000|2024-08-02 09:38:10|388.7|387.9|388.5|387.9|388.7|387.9|388.4|387.9|444
1722591540000|2024-08-02 09:39:00|||||||||1242
1722591600000|2024-08-02 09:40:00|388.4|387.8|388.4|387.8|388.4|387.8|388.4|387.8|334
1722591610000|2024-08-02 09:40:10|388.3||388.3||388.3||388.3||0
1722591720000|2024-08-02 09:42:00|388.2|387.7|388.2|387.7|388.2|387.7|388.2|387.7|92
1722591730000|2024-08-02 09:42:10|388|387.6|388|387.6|388|387.6|388|387.6|124
1722591740000|2024-08-02 09:42:20|387.9|387.5|387.9|387.5|387.9|387.5|387.9|387.5|141
1722591750000|2024-08-02 09:42:30||387.4||387.4||387.4||387.4|0
1722591800000|2024-08-02 09:43:20|||||||||1049
1722591880000|2024-08-02 09:44:40|||||||||127
1722591890000|2024-08-02 09:44:50|387.8||387.8||387.8||387.8||100
1722591960000|2024-08-02 09:46:00||387.7||387.4||387.7||387.4|187
1722592100000|2024-08-02 09:48:20|||||||||1438
1722592150000|2024-08-02 09:49:10|387.6|387.1|387.6|387.1|387.6|387.1|387.6|387.1|653
1722592160000|2024-08-02 09:49:20|||||||||6
1722592190000|2024-08-02 09:49:50|387.5|387|387.4|387|387.5|387|387.4|387|172
1722592200000|2024-08-02 09:50:00|387.3|386.9|387.3|386.9|387.3|386.9|387.3|386.9|343
1722592260000|2024-08-02 09:51:00|387.1||387.3||387.3||387.1||102
1722592270000|2024-08-02 09:51:10|387.6|387.2|387.6|387.2|387.6|387.2|387.6|387.2|267
1722592280000|2024-08-02 09:51:20|387.7||387.6||387.7||387.6||175
1722592290000|2024-08-02 09:51:30|386.8|386.5|386.8|386.5|386.8|386.5|386.8|386.5|2899
1722592300000|2024-08-02 09:51:40|386.9|386.6|386.5|386.2|386.9|386.6|386.5|386.2|2286
1722592310000|2024-08-02 09:51:50|386.4|386.1|386.4|386.1|386.4|386.2|386.4|386.1|1509
1722592320000|2024-08-02 09:52:00|386.5|386.2|386.5|386.2|386.5|386.2|386.5|386.2|44
1722592330000|2024-08-02 09:52:10|387|386.6|387|386.6|387|386.7|387|386.6|3864
1722592370000|2024-08-02 09:52:50||386.7||386.7||386.7||386.7|1
1722592430000|2024-08-02 09:53:50|386.9||386.9||386.9||386.9||821
1722592460000|2024-08-02 09:54:20|387|386.8|387|386.8|387|386.8|387|386.8|57
1722592470000|2024-08-02 09:54:30|||||||||471
1722592500000|2024-08-02 09:55:00|387.2|386.9|387.2|387|387.2|387|387.2|386.9|116
1722592560000|2024-08-02 09:56:00|||||||||1478
1722592600000|2024-08-02 09:56:40|387.1|386.9|387|386.8|387.1|386.9|387|386.8|1545
1722592630000|2024-08-02 09:57:10|||||||||844
1722592640000|2024-08-02 09:57:20|386.8|386.4|386.6|386.2|386.8|386.4|386.6|386.2|1373
1722592650000|2024-08-02 09:57:30|386.5|386.1|386.5|386.1|386.5|386.1|386.5|386.1|796
1722592660000|2024-08-02 09:57:40|386.8|386.2|386.8|386.2|386.8|386.2|386.8|386.2|405
1722592670000|2024-08-02 09:57:50||386.1||386.1||386.2||386.1|0
1722592680000|2024-08-02 09:58:00||386.2||386.2||386.2||386.2|0
1722592720000|2024-08-02 09:58:40|||||||||61
1722592750000|2024-08-02 09:59:10|386.9|386.3|386.9|386.4|386.9|386.4|386.9|386.3|264
1722592790000|2024-08-02 09:59:50|386.8||386.8||386.8||386.8||5000
1722592850000|2024-08-02 10:00:50|386.7|386.2|386.7|386.2|386.7|386.2|386.7|386.2|94
1722592860000|2024-08-02 10:01:00|386.8||386.8||386.8||386.8||7
1722592880000|2024-08-02 10:01:20||386.3||386.3||386.3||386.3|940
1722592890000|2024-08-02 10:01:30|386.7|386.2|386.8|386.2|386.8|386.2|386.7|386.2|6
1722592900000|2024-08-02 10:01:40|386.7||386.7||386.8||386.7||0
1722592910000|2024-08-02 10:01:50||386.3||386.3||386.3||386.3|202
1722592920000|2024-08-02 10:02:00|386.8||386.8||386.8||386.8||44
1722592940000|2024-08-02 10:02:20|386.7|386|386.4|386.1|386.7|386.1|386.4|386|467
1722592980000|2024-08-02 10:03:00|386.7|386.2|386.7|386.4|386.7|386.5|386.7|386.2|52
1722592990000|2024-08-02 10:03:10|||||||||256
1722593020000|2024-08-02 10:03:40|||||||||1062
1722593080000|2024-08-02 10:04:40|386.8|386.7|386.8|386.7|386.8|386.7|386.8|386.7|104
1722593090000|2024-08-02 10:04:50||386.5||386.5||386.5||386.5|383
1722593140000|2024-08-02 10:05:40|||||||||449
1722593220000|2024-08-02 10:07:00|386.1|385.5|386|385.5|386.1|385.5|386|385.5|1059
1722593230000|2024-08-02 10:07:10|385.9||385.9||385.9||385.9||0
1722593240000|2024-08-02 10:07:20|||||||||663
1722593250000|2024-08-02 10:07:30|385.8|385.1|385.7|385.1|385.8|385.1|385.7|385.1|450
1722593260000|2024-08-02 10:07:40|||||||||8197
1722593290000|2024-08-02 10:08:10|||||||||515
1722593300000|2024-08-02 10:08:20|||||||||764
1722593310000|2024-08-02 10:08:30||385.2||385.2||385.2||385.2|0
1722593330000|2024-08-02 10:08:50|385.8|385.4|385.8|385.4|385.8|385.4|385.8|385.4|975
1722593370000|2024-08-02 10:09:30|385.7||385.8||385.8||385.7||0
1722593380000|2024-08-02 10:09:40|385.7||385.7||385.7||385.7||0
1722593400000|2024-08-02 10:10:00|386|385.8|386.1|385.7|386.1|385.8|386|385.7|1501
1722593430000|2024-08-02 10:10:30|386|386.8|387.9|386.8|387.9|386.8|386|386.8|908
1722593480000|2024-08-02 10:11:20|||||||||18
1722593560000|2024-08-02 10:12:40|||||||||100
1722593590000|2024-08-02 10:13:10|||||||||10
1722593620000|2024-08-02 10:13:40|387.7|386.9|387.7|386.9|387.7|386.9|387.7|386.9|1016
1722593630000|2024-08-02 10:13:50|387.9||387.8||387.9||387.8||0
1722593640000|2024-08-02 10:14:00|387.7|386.8|387.7|386.8|387.7|386.8|387.7|386.8|0
1722593750000|2024-08-02 10:15:50|387.8||387.8||387.8||387.8||0
1722593780000|2024-08-02 10:16:20||386.9||387||387||386.9|0
1722593790000|2024-08-02 10:16:30|388.5|387.1|388.5|387.6|388.5|387.6|388.5|387.1|383
1722593800000|2024-08-02 10:16:40|388.6|387.7|388.6|387.7|388.6|387.7|388.5|387.7|0
1722593810000|2024-08-02 10:16:50|388.5|387.6|388.5|387.7|388.5|387.7|388.5|387.6|0
1722593820000|2024-08-02 10:17:00|388.6|387.6|388.6|387.8|388.6|387.8|388.5|387.6|0
1722593830000|2024-08-02 10:17:10|388.5|387.9|388.6|387.8|388.6|387.9|388.5|387.8|0
1722593840000|2024-08-02 10:17:20||388||388.1||388.1||388|0
1722593850000|2024-08-02 10:17:30|388.5|388|388.5|388|388.5|388.3|388.5|388|264
1722593860000|2024-08-02 10:17:40|388.6||388.6||388.6||388.6||0
1722594020000|2024-08-02 10:20:20|388.3|388.2|388.3|388|388.3|388.3|388.3|388|84
1722594030000|2024-08-02 10:20:30|388.6||388.6||388.6||388.6||97
1722594120000|2024-08-02 10:22:00|||||||||44
1722594130000|2024-08-02 10:22:10|388.5|387.8|388.6|387.8|388.6|387.8|388.5|387.8|511
1722594200000|2024-08-02 10:23:20|||||||||1353
1722594220000|2024-08-02 10:23:40|388.5||388.4||388.5||388.4||663
1722594240000|2024-08-02 10:24:00|||||||||255
1722594310000|2024-08-02 10:25:10|387.8|387.5|388.1|387.6|388.1|387.6|387.8|387.5|728
1722594380000|2024-08-02 10:26:20|388||388||388||388||104
1722594390000|2024-08-02 10:26:30|||||||||4447
1722594410000|2024-08-02 10:26:50|||||||||150
1722594420000|2024-08-02 10:27:00|388.3|387.9|388.6|388.2|388.6|388.2|388.3|387.9|1401
1722594430000|2024-08-02 10:27:10|388.9|388.3|389.1|388.4|389.1|388.4|388.9|388.3|1009
1722594440000|2024-08-02 10:27:20|389.3||389.3||389.3||389.3||0
1722594540000|2024-08-02 10:29:00||388.5||388.5||388.5||388.5|0
1722594580000|2024-08-02 10:29:40|||||||||100
1722594590000|2024-08-02 10:29:50|||||||||125
1722594600000|2024-08-02 10:30:00||388.6||388.6||388.6||388.6|0
1722594640000|2024-08-02 10:30:40||388.7||388.7||388.7||388.7|720
1722594660000|2024-08-02 10:31:00||388.8||388.8||388.8||388.8|0
1722594670000|2024-08-02 10:31:10||388.9||388.9||388.9||388.9|0
1722594690000|2024-08-02 10:31:30|||||||||126
1722594700000|2024-08-02 10:31:40|||||||||2
1722594720000|2024-08-02 10:32:00|389.2|388.8|389.2|388.6|389.2|388.8|389.2|388.6|27
1722594730000|2024-08-02 10:32:10|||||||||637
1722594810000|2024-08-02 10:33:30|||||||||600
1722594820000|2024-08-02 10:33:40|389.9|389.3|390|389.4|390|389.4|389.9|389.3|1073
1722594860000|2024-08-02 10:34:20|||||||||5500
1722594870000|2024-08-02 10:34:30||389.5||389.5||389.5||389.5|614
1722594920000|2024-08-02 10:35:20|||||||||254
1722594940000|2024-08-02 10:35:40|390.2|389.6|390.2|389.6|390.2|389.6|390.2|389.6|913
1722594980000|2024-08-02 10:36:20||389.7||389.8||389.8||389.7|0
1722595050000|2024-08-02 10:37:30||389.9||389.9||389.9||389.9|0
1722595090000|2024-08-02 10:38:10|||||||||6
1722595100000|2024-08-02 10:38:20|390||390.2||390.2||390||1076
1722595120000|2024-08-02 10:38:40|390.5||390.5||390.5||390.5||130
1722595150000|2024-08-02 10:39:10|||||||||9
1722595160000|2024-08-02 10:39:20|390.4||390.4||390.4||390.4||288
1722595170000|2024-08-02 10:39:30|390.2|389.8|390|389.5|390.2|389.8|390|389.5|49
1722595180000|2024-08-02 10:39:40|390.1||390.1||390.1||390.1||0
1722595230000|2024-08-02 10:40:30|||||||||3
1722595290000|2024-08-02 10:41:30|390.3|389.6|390.3|389.8|390.3|389.8|390.3|389.6|10
1722595300000|2024-08-02 10:41:40||389.7||389.7||389.7||389.7|44
1722595310000|2024-08-02 10:41:50|390.2|389.8|390.2|389.6|390.2|389.8|390.2|389.6|88
1722595410000|2024-08-02 10:43:30|390.1|389.5|390.1|389.6|390.1|389.6|390.1|389.5|100
1722595510000|2024-08-02 10:45:10|||||||||275
1722595520000|2024-08-02 10:45:20|||||||||459
1722595530000|2024-08-02 10:45:30||389.5||389.5||389.6||389.5|174
1722595550000|2024-08-02 10:45:50||389.6||389.5||389.6||389.5|2
1722595570000|2024-08-02 10:46:10||389.6||389.6||389.6||389.6|0
1722595590000|2024-08-02 10:46:30|390.2|389.5|390.2|389.5|390.2|389.5|390.2|389.5|1617
1722595640000|2024-08-02 10:47:20||389.6||389.6||389.6||389.6|0
1722595650000|2024-08-02 10:47:30|390.3|389.7|390.3|389.7|390.3|389.7|390.3|389.7|0
1722595670000|2024-08-02 10:47:50|||||||||999
1722595680000|2024-08-02 10:48:00|||||||||25
1722595710000|2024-08-02 10:48:30||390.1||389.8||390.1||389.8|1444
1722595730000|2024-08-02 10:48:50|||||||||50
1722595760000|2024-08-02 10:49:20||389.9||389.9||389.9||389.9|0
1722595840000|2024-08-02 10:50:40|390.2||390.3||390.3||390.2||97
1722595880000|2024-08-02 10:51:20|||||||||3
1722595950000|2024-08-02 10:52:30|||||||||21
1722595980000|2024-08-02 10:53:00|390.2||390.2||390.2||390.2||0
1722595990000|2024-08-02 10:53:10||389.8||389.9||389.9||389.8|1644
1722596000000|2024-08-02 10:53:20|||||||||8034
1722596040000|2024-08-02 10:54:00|390.3|390.1|390.3|390.1|390.3|390.1|390.3|390.1|117
1722596090000|2024-08-02 10:54:50|391.1|390.3|391.2|390.5|391.2|390.5|391.1|390.3|494
1722596110000|2024-08-02 10:55:10|391.4|390.6|391.4|390.7|391.4|390.7|391.4|390.6|572
1722596130000|2024-08-02 10:55:30|390.9|390.4|390.6|390.2|390.9|390.4|390.6|390.2|540
1722596160000|2024-08-02 10:56:00|||||||||26
1722596170000|2024-08-02 10:56:10|390.5|389.6|390.2|389.9|390.5|389.9|390.2|389.6|461
1722596180000|2024-08-02 10:56:20|390.4||390.4||390.4||390.4||21713
1722596250000|2024-08-02 10:57:30|390.2|389.7|390.2|389.7|390.2|389.7|390.2|389.7|127
1722596260000|2024-08-02 10:57:40|390.1|389.6|390|389.6|390.1|389.6|390|389.6|1030
1722596300000|2024-08-02 10:58:20|||||||||4433
1722596340000|2024-08-02 10:59:00|||||||||2564
1722596350000|2024-08-02 10:59:10|||||||||15
1722596400000|2024-08-02 11:00:00|389.9|389.4|389.8|389.4|389.9|389.4|389.8|389.4|1826
1722596470000|2024-08-02 11:01:10||389.3||389.3||389.3||389.3|433
1722596520000|2024-08-02 11:02:00||389.4||389.4||389.4||389.4|957
1722596530000|2024-08-02 11:02:10|390|389.5|390|389.5|390|389.5|390|389.5|140
1722596610000|2024-08-02 11:03:30|390.2|389.6|390.5|389.9|390.5|389.9|390.2|389.6|1157
1722596650000|2024-08-02 11:04:10|390.4||390.4||390.4||390.4||0
1722596660000|2024-08-02 11:04:20|||||||||150
1722596680000|2024-08-02 11:04:40|390.2|389.7|390.1|389.6|390.2|389.7|390.1|389.6|1433
1722596690000|2024-08-02 11:04:50|390.2||390.2||390.2||390.2||0
1722596710000|2024-08-02 11:05:10|||||||||25
1722596920000|2024-08-02 11:08:40|||||||||135
1722596930000|2024-08-02 11:08:50|390.4|390|390.9|390|390.9|390.1|390.4|390|720
1722596940000|2024-08-02 11:09:00|||||||||184
1722597010000|2024-08-02 11:10:10|391.7|390.6|391.3|390.7|391.7|390.7|391.3|390.6|1408
1722597030000|2024-08-02 11:10:30||390.8||390.8||390.8||390.8|1268
1722597040000|2024-08-02 11:10:40|391.9|391.3|392.1|391.3|392.1|391.3|391.9|391.3|833
1722597050000|2024-08-02 11:10:50||391.4||391.4||391.4||391.4|0
1722597070000|2024-08-02 11:11:10|392.2|391.5|392.3|391.6|392.3|391.6|392.2|391.5|0
1722597080000|2024-08-02 11:11:20||391.7||391.7||391.7||391.7|0
1722597100000|2024-08-02 11:11:40||391.8||391.8||391.8||391.8|343
1722597150000|2024-08-02 11:12:30|392|391.6|392.1|391.6|392.1|391.6|392|391.6|526
1722597220000|2024-08-02 11:13:40||391.7||391.7||391.7||391.7|0
1722597260000|2024-08-02 11:14:20|392|391.6|391.6|391.3|392|391.6|391.6|391.3|1569
1722597270000|2024-08-02 11:14:30|391.8||391.9||391.9||391.8||0
1722597280000|2024-08-02 11:14:40|||||||||706
1722597310000|2024-08-02 11:15:10|||||||||345
1722597330000|2024-08-02 11:15:30|||||||||6
1722597370000|2024-08-02 11:16:10|||||||||8
1722597400000|2024-08-02 11:16:40|||||||||5
1722597480000|2024-08-02 11:18:00|391.8|391.2|391.5|391.2|391.8|391.2|391.5|391.2|611
1722597490000|2024-08-02 11:18:10|391.6|391.1|391.6|391.1|391.6|391.1|391.6|391.1|142
1722597580000|2024-08-02 11:19:40|392.6|391.9|393.2|392.3|393.2|392.3|392.4|391.9|1698
1722597780000|2024-08-02 11:23:00||392.4||392.4||392.4||392.4|2
1722597820000|2024-08-02 11:23:40|||||||||3480
1722597860000|2024-08-02 11:24:20|393.8|392.9|394|393.1|394|393.1|393.8|392.9|672
1722597870000|2024-08-02 11:24:30|394.1|393.2|394.1|393.3|394.1|393.3|394.1|393.2|0
1722597890000|2024-08-02 11:24:50|394||394||394||393.9||52
1722597900000|2024-08-02 11:25:00||393.4||393.4||393.4||393.4|0
1722597930000|2024-08-02 11:25:30|393.9||393.9||393.9||393.9||661
1722597940000|2024-08-02 11:25:40|393|392.6|392.9|392.5|393.2|392.6|392.9|392.5|2108
1722598000000|2024-08-02 11:26:40|392.7|392.3|392.7|392.3|392.7|392.3|392.7|392.3|908
1722598010000|2024-08-02 11:26:50|392.3|392|392.6|392|392.6|392|392.3|392|1300
1722598020000|2024-08-02 11:27:00|392.5||392.6||392.6||392.5||28
1722598030000|2024-08-02 11:27:10|392.7||392.7||392.7||392.7||0
1722598040000|2024-08-02 11:27:20|392.6|392.7|393.2|392.7|393.2|392.7|392.6|392.7|901
1722598050000|2024-08-02 11:27:30||392.9||392.8||392.9||392.8|1547
1722598110000|2024-08-02 11:28:30|||||||||120
1722598170000|2024-08-02 11:29:30|393.1||393.1||393.1||393.1||4
1722598220000|2024-08-02 11:30:20|393|392.7|393|392.7|393|392.7|393|392.7|199
1722598240000|2024-08-02 11:30:40|392.9||392.9||392.9||392.9||108
1722598250000|2024-08-02 11:30:50|393.4|392.9|393.4|392.9|393.4|392.9|393.4|392.9|466
1722598260000|2024-08-02 11:31:00|||||||||444
1722598410000|2024-08-02 11:33:30|393.3|393.2|393.3|393.2|393.3|393.2|393.3|393.2|426
1722598420000|2024-08-02 11:33:40|||||||||68
1722598430000|2024-08-02 11:33:50|394|393.3|393.9|393.3|394|393.3|393.9|393.3|1220
1722598440000|2024-08-02 11:34:00||393.4||393.4||393.4||393.4|0
1722598480000|2024-08-02 11:34:40|394.2|393.8|394.2|393.8|394.2|393.8|394.2|393.8|313
1722598490000|2024-08-02 11:34:50|394.7|393.9|395.4|394.4|395.4|394.4|394.7|393.9|903
1722598500000|2024-08-02 11:35:00|395.6||395.6||395.6||395.6||0
1722598510000|2024-08-02 11:35:10|395.5|394.5|395.5|394.5|395.5|394.5|395.5|394.5|285
1722598540000|2024-08-02 11:35:40|395.4||395.4||395.4||395.4||882
1722598550000|2024-08-02 11:35:50|395.2||395.2||395.2||395.2||0
1722598580000|2024-08-02 11:36:20||394.6||394.6||394.6||394.6|0
1722598640000|2024-08-02 11:37:20||394.7||394.7||394.7||394.7|2475
1722598660000|2024-08-02 11:37:40||394.8||394.8||394.8||394.8|0
1722598670000|2024-08-02 11:37:50|||||||||6
1722598680000|2024-08-02 11:38:00|395.5|394.9|395.5|394.9|395.5|394.9|395.5|394.9|403
1722598700000|2024-08-02 11:38:20||395||395||395||394.9|117
1722598720000|2024-08-02 11:38:40|395.1|395.1|395.1|394.6|395.1|395.1|395.1|394.6|123
1722598790000|2024-08-02 11:39:50|||||||||1241
1722598810000|2024-08-02 11:40:10|395.3|394.8|395.3|394.8|395.3|394.8|395.3|394.8|588
1722598830000|2024-08-02 11:40:30|395.4|394.9|395.4|394.9|395.4|394.9|395.4|394.9|394
1722598840000|2024-08-02 11:40:40|395.5|394.8|395.4|394.8|395.5|394.8|395.4|394.8|0
1722598850000|2024-08-02 11:40:50||394.7||394.7||394.7||394.7|816
1722598860000|2024-08-02 11:41:00|395.5||395.5||395.5||395.5||0
1722598880000|2024-08-02 11:41:20|395.4|394.8|395.4|394.8|395.4|394.8|395.4|394.8|0
1722598890000|2024-08-02 11:41:30|395.5||395.5||395.5||395.5||0
1722598920000|2024-08-02 11:42:00|395.4||395.4||395.4||395.4||0
1722598960000|2024-08-02 11:42:40|395.5||395.4||395.5||395.4||7
1722599050000|2024-08-02 11:44:10|395.3||395.3||395.3||395.3||0
1722599060000|2024-08-02 11:44:20|395.2|394.7|394.7|394.3|395.2|394.7|394.7|394.3|2286
1722599070000|2024-08-02 11:44:30|394.6|393.8|394|393.7|394.6|393.8|394|393.7|1199
1722599080000|2024-08-02 11:44:40|394.2|393.2|394.2|393.8|394.2|393.8|394.2|393.2|818
1722599200000|2024-08-02 11:46:40|394.1|393.7|394.1|393.7|394.1|393.7|394.1|393.7|127
1722599290000|2024-08-02 11:48:10|394||394||394||394||0
1722599300000|2024-08-02 11:48:20|393.9|393.5|394|393.5|394|393.5|393.9|393.5|712
1722599330000|2024-08-02 11:48:50||393.6||393.6||393.6||393.6|0
1722599340000|2024-08-02 11:49:00|394.2|393.7|394.1|393.3|394.2|393.9|394.1|393.3|579
1722599360000|2024-08-02 11:49:20||393.2||393.2||393.2||393.2|0
1722599420000|2024-08-02 11:50:20|394||394||394||394||200
1722599430000|2024-08-02 11:50:30|393.9||393.9||393.9||393.9||0
1722599440000|2024-08-02 11:50:40|393.8||393.8||393.8||393.8||0
1722599460000|2024-08-02 11:51:00|393.7||393.6||393.7||393.6||0
1722599510000|2024-08-02 11:51:50|||||||||1577
1722599520000|2024-08-02 11:52:00|393|392.5|392.8|392.5|393|392.5|392.8|392.5|1249
1722599550000|2024-08-02 11:52:30|||||||||1264
1722599570000|2024-08-02 11:52:50|392.7|392.3|392.3|391.3|392.7|392.4|392.3|391.3|2409
1722599590000|2024-08-02 11:53:10|392.2|390.8|392|390.8|392.2|390.8|392|390.8|123
1722599600000|2024-08-02 11:53:20|||||||||668
1722599610000|2024-08-02 11:53:30|391.9|390.5|391.8|390.5|391.9|390.5|391.8|390.5|0
1722599630000|2024-08-02 11:53:50|391.7|390.7|391.7|390.7|391.7|390.7|391.7|390.7|667
1722599650000|2024-08-02 11:54:10|391.6||391.6||391.6||391.6||15
1722599660000|2024-08-02 11:54:20||390.8||390.8||390.8||390.8|0
1722599680000|2024-08-02 11:54:40|391.5||391.5||391.5||391.5||10
1722599690000|2024-08-02 11:54:50|391.4||391.4||391.4||391.4||0
1722599700000|2024-08-02 11:55:00|391.3||391.3||391.3||391.3||0
1722599720000|2024-08-02 11:55:20|391.2||391.2||391.2||391.2||5
1722599800000|2024-08-02 11:56:40|391.1||391.1||391.1||391.1||0
1722599810000|2024-08-02 11:56:50|391||391||391||391||0
1722599820000|2024-08-02 11:57:00|391.5|390.9|393.1|392.4|393.1|392.4|391.5|390.9|2684
1722599880000|2024-08-02 11:58:00|||||||||47
1722600060000|2024-08-02 12:01:00|393|392.9|393.1|392.7|393.1|392.9|393|392.7|1171
1722600080000|2024-08-02 12:01:20|393||393||393||393||0
1722600090000|2024-08-02 12:01:30||392.6||392.6||392.6||392.6|174
1722600100000|2024-08-02 12:01:40|||||||||5
1722600130000|2024-08-02 12:02:10|||||||||5
1722600150000|2024-08-02 12:02:30|||||||||1
1722600200000|2024-08-02 12:03:20|||||||||2529
1722600300000|2024-08-02 12:05:00|||||||||124
1722600480000|2024-08-02 12:08:00||392.7||392.6||392.7||392.6|5
1722600570000|2024-08-02 12:09:30|392.4|391.5|392.3|391.5|392.4|391.5|392.3|391.5|769
1722600670000|2024-08-02 12:11:10|392.2||392.2||392.2||392.2||230
1722600700000|2024-08-02 12:11:40|392.1||392.1||392.1||392.1||0
1722600720000|2024-08-02 12:12:00|||||||||802
1722600740000|2024-08-02 12:12:20|||||||||631
1722600750000|2024-08-02 12:12:30|392.8|392.3|393|392.2|393.2|392.3|392.8|392.2|441
1722600760000|2024-08-02 12:12:40|392.9|392.1|392.9|392.1|392.9|392.1|392.9|392.1|0
1722600780000|2024-08-02 12:13:00|||||||||12
1722600910000|2024-08-02 12:15:10|392.8||392.7||392.8||392.7||0
1722600930000|2024-08-02 12:15:30|392.8|392.2|393.1|392.6|393.1|392.6|392.8|392.2|200
1722600950000|2024-08-02 12:15:50||392.7||392.7||392.7||392.7|0
1722600960000|2024-08-02 12:16:00|393.2|392.8|393.3|392.7|393.3|392.8|393.2|392.7|159
1722600970000|2024-08-02 12:16:10|393.2||393.1||393.2||393.1||881
1722600990000|2024-08-02 12:16:30||392.9||392.7||392.9||392.7|100
1722601000000|2024-08-02 12:16:40||392.6||392.6||392.6||392.6|0
1722601020000|2024-08-02 12:17:00|||||||||394
1722601030000|2024-08-02 12:17:10|393.4|393.1|394.1|393.2|394.1|393.2|393.4|393.1|452
1722601040000|2024-08-02 12:17:20||393.3||393.3||393.3||393.3|0
1722601050000|2024-08-02 12:17:30||393.7||393.7||393.7||393.7|0
1722601090000|2024-08-02 12:18:10|394|393.4|394|393.4|394|393.4|394|393.4|2068
1722601200000|2024-08-02 12:20:00|394.3|393.5|394.3|393.9|394.3|393.9|394.3|393.5|91
1722601210000|2024-08-02 12:20:10|394.8|394|395.2|394.3|395.2|394.3|394.8|394|675
1722601220000|2024-08-02 12:20:20||394.5||394.6||394.6||394.5|0
1722601230000|2024-08-02 12:20:30|395.1|394.5|395.1|394.5|395.1|394.5|395|394.5|127
1722601240000|2024-08-02 12:20:40|395|394.4|395|394.4|395|394.4|395|394.4|461
1722601260000|2024-08-02 12:21:00|394.9|394|394.6|394|394.9|394|394.6|394|527
1722601270000|2024-08-02 12:21:10|394.3|393.6|394.2|393.6|394.3|393.6|394.2|393.6|424
1722601320000|2024-08-02 12:22:00|394.1||394.1||394.1||394.1||0
1722601460000|2024-08-02 12:24:20|||||||||214
1722601520000|2024-08-02 12:25:20|394.8|394.2|394.8|394.2|394.8|394.2|394.8|394.2|750
1722601540000|2024-08-02 12:25:40|394.7|393.9|394.6|393.9|394.7|393.9|394.6|393.9|101
1722601580000|2024-08-02 12:26:20||394.2||394.2||394.2||394.2|0
1722601610000|2024-08-02 12:26:50|394.5|393.9|394.5|393.9|394.5|393.9|394.4|393.9|254
1722601670000|2024-08-02 12:27:50|394.6||394.6||394.6||394.6||0
1722601680000|2024-08-02 12:28:00||394||394.2||394.2||393.9|0
1722601690000|2024-08-02 12:28:10|394.8|393.9|394.6|393.9|394.8|393.9|394.6|393.9|572
1722601720000|2024-08-02 12:28:40|||||||||305
1722601730000|2024-08-02 12:28:50||394||393.9||394||393.9|1
1722601740000|2024-08-02 12:29:00|||||||||526
1722601750000|2024-08-02 12:29:10|394.8|394|394.8|394|394.8|394|394.8|394|338
1722601760000|2024-08-02 12:29:20|395.5|394.6|395.5|394.6|395.5|394.6|395.5|394.6|1274
1722601770000|2024-08-02 12:29:30|||||||||1423
1722601800000|2024-08-02 12:30:00||394.2||394.2||394.2||394.2|153
1722601810000|2024-08-02 12:30:10|394.5|394.1|394.3|392.1|394.5|394.1|394.3|392.1|1265
1722601820000|2024-08-02 12:30:20|393.2||393.2||393.2||393.2||0
1722601830000|2024-08-02 12:30:30|393.1|391.5|392.8|391|393.1|391.5|392.8|391|669
1722601840000|2024-08-02 12:30:40|392.7|391.2|392.7|391.2|392.7|391.2|392.7|391.2|0
1722601860000|2024-08-02 12:31:00||390.7||390.7||390.7||390.7|21
1722601880000|2024-08-02 12:31:20|392.6|390.6|392.4|390.6|392.6|390.6|392.4|390.6|0
1722601890000|2024-08-02 12:31:30|392.3||392.2||392.3||392.2||0
1722601900000|2024-08-02 12:31:40|391.3|390.5|391.4|390.8|391.4|390.8|391.2|390.2|2746
1722601930000|2024-08-02 12:32:10|391.7|391|391.7|391|391.7|391|391.7|391|410
1722601940000|2024-08-02 12:32:20||390.8||390.9||390.9||390.8|0
1722601960000|2024-08-02 12:32:40||390.8||390.8||390.8||390.8|5
1722601980000|2024-08-02 12:33:00|391.6|390.6|391.6|390.6|391.6|390.6|391.6|390.6|1111
1722602020000|2024-08-02 12:33:40|391.2|390.9|391.4|391.1|391.4|391.1|391.2|390.9|370
1722602030000|2024-08-02 12:33:50|391.7|391.2|391.7|391.1|391.7|391.2|391.7|391.1|937
1722602070000|2024-08-02 12:34:30|391.6||391.6||391.6||391.6||2709
1722602080000|2024-08-02 12:34:40|391.4|391|391.2|390.5|391.4|391|391.2|390.5|1625
1722602090000|2024-08-02 12:34:50|391.1|390.6|391.1|390.5|391.1|390.6|391.1|390.5|0
1722602110000|2024-08-02 12:35:10|391.2|390.6|391.2|390.5|391.2|390.8|391.2|390.5|79
1722602120000|2024-08-02 12:35:20|391.4|390.6|391.4|391|391.4|391|391.4|390.5|520
1722602130000|2024-08-02 12:35:30|391.3|390.7|391.3|390.7|391.3|390.7|391.3|390.7|285
1722602140000|2024-08-02 12:35:40|391.4||391.4||391.4||391.4||5
1722602150000|2024-08-02 12:35:50|391.3|390.5|391.3|390.5|391.3|390.5|391.3|390.5|137
1722602170000|2024-08-02 12:36:10|391.2||391.2||391.2||391.2||10
1722602190000|2024-08-02 12:36:30|391.1|390.4|390.3|390|391.1|390.4|390.3|390|1234
1722602220000|2024-08-02 12:37:00|390.2|389.7|390.4|390.1|390.4|390.1|390.2|389.7|245
1722602230000|2024-08-02 12:37:10|390.6|390|390.8|390.2|390.8|390.2|390.6|389.9|1528
1722602240000|2024-08-02 12:37:20|390.9||391||391||390.9||0
1722602250000|2024-08-02 12:37:30|391.2|390.4|391.2|390.4|391.2|390.4|391.2|390.4|390
1722602270000|2024-08-02 12:37:50|391.4|390.6|391.4|390.6|391.4|390.6|391.4|390.6|514
1722602300000|2024-08-02 12:38:20|||||||||10
1722602310000|2024-08-02 12:38:30|391.5|390.8|391.8|391.2|391.8|391.2|391.4|390.8|620
1722602350000|2024-08-02 12:39:10|391.7|391|391.7|391|391.7|391|391.7|391|500
1722602360000|2024-08-02 12:39:20|391.6|390.9|391.4|390.9|391.6|390.9|391.4|390.9|0
1722602370000|2024-08-02 12:39:30|391.3||391.3||391.3||391.3||5
1722602380000|2024-08-02 12:39:40|391.1|390.8|390.8|390.4|391.1|390.8|390.8|390.4|474
1722602390000|2024-08-02 12:39:50|391||391||391||391||53
1722602400000|2024-08-02 12:40:00|391.1|390.3|391.1|390.3|391.1|390.3|391.1|390.3|94
1722602410000|2024-08-02 12:40:10||390.4||390.4||390.4||390.4|0
1722602480000|2024-08-02 12:41:20||390.7||390.7||390.7||390.7|20
1722602490000|2024-08-02 12:41:30|391.5|391|391.5|391|391.5|391|391.5|391|805
1722602530000|2024-08-02 12:42:10|391.8|391.1|391.8|391.3|391.8|391.3|391.8|391.1|10
1722602550000|2024-08-02 12:42:30|392.1|391.6|392.1|391.6|392.1|391.6|392.1|391.6|416
1722602580000|2024-08-02 12:43:00|||||||||5
1722602590000|2024-08-02 12:43:10|392.4|391.7|392.4|391.9|392.4|391.9|392.4|391.7|530
1722602600000|2024-08-02 12:43:20|392.1|391.8|392.1|391.8|392.1|391.8|392.1|391.8|772
1722602630000|2024-08-02 12:43:50|392.6|391.9|392.6|391.9|392.6|391.9|392.6|391.9|199
1722602640000|2024-08-02 12:44:00|392.7||392.7||392.7||392.6||0
1722602660000|2024-08-02 12:44:20|392.6|391.8|392.4|391.8|392.6|391.8|392.4|391.8|1343
1722602680000|2024-08-02 12:44:40|||||||||136
1722602690000|2024-08-02 12:44:50|392.7|392.1|392.7|392.1|392.7|392.2|392.7|392.1|136
1722602720000|2024-08-02 12:45:20|393.1|392.4|393.4|392.5|393.4|392.5|393.1|392.4|141
1722602730000|2024-08-02 12:45:30||392.9||392.9||392.9||392.9|0
1722602740000|2024-08-02 12:45:40|393.2|392.8|393.6|392.8|393.6|392.8|393.2|392.8|1296
1722602770000|2024-08-02 12:46:10|393.7|392.9|394.2|393.5|394.2|393.5|393.7|392.9|549
1722602790000|2024-08-02 12:46:30|394.1|393.4|393.9|393.4|394.1|393.4|393.9|393.4|673
1722602830000|2024-08-02 12:47:10||393.5||393.5||393.5||393.5|0
1722602850000|2024-08-02 12:47:30|||||||||5000
1722602870000|2024-08-02 12:47:50|393.8|393.4|393.7|393.4|393.8|393.4|393.7|393.4|221
1722602880000|2024-08-02 12:48:00|||||||||7
1722602910000|2024-08-02 12:48:30|393.6|393.3|393.6|393.3|393.6|393.3|393.6|393.3|167
1722602940000|2024-08-02 12:49:00|394.1|393.6|394|393.5|394.1|393.6|394|393.5|407
1722602990000|2024-08-02 12:49:50|||||||||3
1722603000000|2024-08-02 12:50:00||393.6||393.6||393.6||393.6|0
1722603020000|2024-08-02 12:50:20|394.1|393.8|394.4|394|394.4|394.1|394.1|393.8|2028
1722603030000|2024-08-02 12:50:30||393.9||394.2||394.2||393.9|635
1722603050000|2024-08-02 12:50:50|394.3|393.8|394.2|393.8|394.3|393.8|394.2|393.8|344
1722603070000|2024-08-02 12:51:10|394.1|393.7|393.8|393.5|394.1|393.7|393.8|393.5|981
1722603090000|2024-08-02 12:51:30|393.7|393.4|393|392.7|393.8|393.4|393|392.7|3027
1722603100000|2024-08-02 12:51:40|393.1|392.2|392.9|392.2|393.1|392.2|392.9|392.2|378
1722603110000|2024-08-02 12:51:50|392.8|392.1|392.7|392.1|392.8|392.1|392.7|392.1|106
1722603120000|2024-08-02 12:52:00||392||392||392||392|0
1722603130000|2024-08-02 12:52:10|392.6|391.8|392.5|391.8|392.6|391.8|392.5|391.8|261
1722603140000|2024-08-02 12:52:20|392.1|391.4|392|391.4|392.1|391.4|392|391.4|1079
1722603150000|2024-08-02 12:52:30|391.9|391|391.7|391|391.9|391|391.7|391|343
1722603220000|2024-08-02 12:53:40|391.8|391.1|391.8|391.1|391.8|391.1|391.8|391.1|0
1722603230000|2024-08-02 12:53:50|391.7|391.2|391.7|391.3|391.7|391.3|391.7|391.2|0
1722603240000|2024-08-02 12:54:00|391.8||391.8||391.8||391.8||0
1722603260000|2024-08-02 12:54:20|391.7||391.7||391.7||391.7||0
1722603280000|2024-08-02 12:54:40|391.6|391.2|391.6|391.2|391.6|391.2|391.6|391.2|349
1722603290000|2024-08-02 12:54:50|391.5|391.1|391.4|391.1|391.5|391.1|391.4|391.1|57
1722603320000|2024-08-02 12:55:20|||||||||44
1722603330000|2024-08-02 12:55:30|391.3|391|391.2|390.9|391.3|391|391.2|390.9|324
1722603350000|2024-08-02 12:55:50|||||||||143
1722603360000|2024-08-02 12:56:00|391.1|390.8|391.1|390.8|391.1|390.8|391.1|390.6|754
1722603370000|2024-08-02 12:56:10|391|390.3|391|390.3|391|390.3|391|390.3|296
1722603380000|2024-08-02 12:56:20|||||||||304
1722603390000|2024-08-02 12:56:30|390.9||390.8||390.9||390.8||191
1722603400000|2024-08-02 12:56:40|||||||||25
1722603410000|2024-08-02 12:56:50|390.9|390.4|390.7|390.3|390.9|390.4|390.7|390.3|8
1722603420000|2024-08-02 12:57:00|390.6|390|390.5|390|390.6|390|390.5|390|146
1722603450000|2024-08-02 12:57:30|390.4||390.4||390.4||390.4||1058
1722603460000|2024-08-02 12:57:40|||||||||2500
1722603470000|2024-08-02 12:57:50|390.3|389.9|390.3|389.9|390.3|389.9|390.3|389.9|611
1722603480000|2024-08-02 12:58:00|390.2|390.1|390.5|390.1|390.5|390.1|390.2|390.1|1534
1722603500000|2024-08-02 12:58:20|390.8|390.3|390.8|390.4|390.8|390.4|390.8|390.3|6576
1722603510000|2024-08-02 12:58:30||390.3||390.1||390.3||390.1|380
1722603530000|2024-08-02 12:58:50|390.7|389.8|390.1|389.8|390.7|389.8|390.1|389.8|11755
1722603540000|2024-08-02 12:59:00|390.2||390.2||390.2||390.2||0
1722603580000|2024-08-02 12:59:40|390.1|389.7|390|389.7|390.1|389.7|390|389.7|1002
1722603590000|2024-08-02 12:59:50|389.8|389.2|389.6|389.2|389.8|389.2|389.6|389.2|419
1722603600000|2024-08-02 13:00:00|389.5|389.1|389.6|389.1|389.6|389.1|389.5|389.1|4
1722603620000|2024-08-02 13:00:20|389.8|389|389.8|389.2|389.8|389.4|389.8|389|84
1722603630000|2024-08-02 13:00:30||389.4||389.2||389.4||389.2|0
1722603700000|2024-08-02 13:01:40|||||||||2086
1722603720000|2024-08-02 13:02:00|389.7||389.8||389.8||389.7||8
1722603780000|2024-08-02 13:03:00|389.7|389.1|389.7|389|389.7|389.1|389.7|389|876
1722603790000|2024-08-02 13:03:10|389.6||389.6||389.6||389.6||0
1722603820000|2024-08-02 13:03:40|389.7||389.7||389.7||389.7||0
1722603840000|2024-08-02 13:04:00|389.8|389.1|389.8|389.1|389.8|389.1|389.8|389.1|12
1722603850000|2024-08-02 13:04:10||389||389||389.1||389|0
1722603860000|2024-08-02 13:04:20|||||||||15
1722603880000|2024-08-02 13:04:40||389.4||389.4||389.4||389.4|876
1722603900000|2024-08-02 13:05:00|||||||||387
1722603920000|2024-08-02 13:05:20|390.2|389.8|390.1|389.8|390.2|389.9|390.1|389.8|1381
1722603930000|2024-08-02 13:05:30|390|389.6|390|389.6|390|389.6|390|389.6|231
1722603990000|2024-08-02 13:06:30|390.7|390.3|390.7|390.2|390.7|390.3|390.7|390.2|650
1722604000000|2024-08-02 13:06:40|||||||||10
1722604010000|2024-08-02 13:06:50|391.1|390.4|391.1|390.4|391.1|390.4|391.1|390.4|212
1722604030000|2024-08-02 13:07:10|391|390.3|391.1|390.4|391.1|390.4|391|390.3|0
1722604040000|2024-08-02 13:07:20|391||391||391||391||667
1722604050000|2024-08-02 13:07:30|391.1||391.1||391.1||391.1||0
1722604060000|2024-08-02 13:07:40|||||||||4
1722604080000|2024-08-02 13:08:00|||||||||898
1722604090000|2024-08-02 13:08:10|||||||||30557
1722604120000|2024-08-02 13:08:40||390.7||390.7||390.7||390.7|0
1722604140000|2024-08-02 13:09:00|391|390.9|391|390.7|391.1|390.9|391|390.6|155
1722604150000|2024-08-02 13:09:10|391.1||391.1||391.1||391.1||87
1722604160000|2024-08-02 13:09:20|390.9|390.6|390.9|390.6|390.9|390.6|390.9|390.6|480
1722604170000|2024-08-02 13:09:30|390.8||390.8||390.8||390.8||0
1722604180000|2024-08-02 13:09:40||390.4||390.4||390.4||390.4|207
1722604200000|2024-08-02 13:10:00||390.6||390.6||390.6||390.6|0
1722604220000|2024-08-02 13:10:20|||||||||5
1722604240000|2024-08-02 13:10:40|391|390.7|391|390.7|391|390.7|391|390.7|688
1722604290000|2024-08-02 13:11:30|||||||||4
1722604300000|2024-08-02 13:11:40|390.9||390.9||390.9||390.9||96
1722604320000|2024-08-02 13:12:00||390.6||390.6||390.6||390.6|198
1722604350000|2024-08-02 13:12:30|391.3|390.9|391.3|390.9|391.3|390.9|391.3|390.9|102
1722604380000|2024-08-02 13:13:00|391||391.3||391.3||391||125
1722604410000|2024-08-02 13:13:30|||||||||614
1722604420000|2024-08-02 13:13:40|391.1|391.1|391.4|391.1|391.4|391.1|391.1|391.1|707
1722604440000|2024-08-02 13:14:00|391.6|391.2|391.6|391.4|391.6|391.4|391.6|391.2|472
1722604450000|2024-08-02 13:14:10|392.4|391.5|392.6|391.9|392.6|391.9|392.4|391.5|53
1722604480000|2024-08-02 13:14:40|391.8|391.4|392|391.4|392|391.4|391.8|391.4|526
1722604490000|2024-08-02 13:14:50|392.1||392.1||392.1||392.1||0
1722604500000|2024-08-02 13:15:00|392.2|391.5|392.2|391.5|392.2|391.5|392.2|391.5|408
1722604540000|2024-08-02 13:15:40|392.6|392.2|392.6|392.2|392.6|392.2|392.6|392.2|1440
1722604560000|2024-08-02 13:16:00|392.5|391.9|392.3|391.9|392.5|391.9|392.3|391.9|43
1722604590000|2024-08-02 13:16:30|||||||||6
1722604670000|2024-08-02 13:17:50|392.6|392|392.6|392|392.6|392|392.6|392|586
1722604690000|2024-08-02 13:18:10|392.9|392.1|392.9|392.5|392.9|392.5|392.9|392.1|663
1722604710000|2024-08-02 13:18:30|393.3|392.6|393.7|392.8|393.7|392.8|393.3|392.6|2
1722604730000|2024-08-02 13:18:50|393.8||393.8||393.8||393.8||0
1722604740000|2024-08-02 13:19:00|||||||||10
1722604770000|2024-08-02 13:19:30|||||||||1261
1722604810000|2024-08-02 13:20:10||392.9||393.4||393.4||392.9|6
1722604820000|2024-08-02 13:20:20|||||||||500
1722604840000|2024-08-02 13:20:40|394.1|393.6|394.1|393.9|394.2|394|394.1|393.6|727
1722604850000|2024-08-02 13:20:50|394.2|393.7|394.2|393.8|394.2|393.8|394.2|393.7|1567
1722604860000|2024-08-02 13:21:00|393.9|393.7|393.9|393.7|393.9|393.7|393.9|393.7|674
1722604870000|2024-08-02 13:21:10||393.6||393.6||393.6||393.6|129
1722604890000|2024-08-02 13:21:30|||||||||1700
1722604910000|2024-08-02 13:21:50|394.2|393.7|394.2|393.8|394.2|393.8|394.2|393.7|629
1722604920000|2024-08-02 13:22:00|394.4|394|394.4|394|394.4|394|394.4|394|462
1722604930000|2024-08-02 13:22:10||393.9||393.9||393.9||393.9|0
1722604950000|2024-08-02 13:22:30|||||||||585
1722604960000|2024-08-02 13:22:40|394.3|394|394.3|394|394.3|394|394.3|394|0
1722604970000|2024-08-02 13:22:50|||||||||4
1722605000000|2024-08-02 13:23:20|394.2|393.9|394.1|393.7|394.2|393.9|394.1|393.7|762
1722605060000|2024-08-02 13:24:20|394|393.6|393.8|393.6|394|393.6|393.8|393.6|306
1722605070000|2024-08-02 13:24:30||393.4||393.4||393.4||393.4|625
1722605100000|2024-08-02 13:25:00|||||||||1183
1722605150000|2024-08-02 13:25:50|394.4|394|395.3|394.3|395.3|394.3|394.4|394|1168
1722605190000|2024-08-02 13:26:30||394.4||394.6||394.6||394.4|0
1722605200000|2024-08-02 13:26:40||394.7||394.8||394.8||394.7|0
1722605220000|2024-08-02 13:27:00||395||395||395||395|0
1722605270000|2024-08-02 13:27:50|395|394.7|394.5|394|395|394.7|394.4|394|2149
1722605320000|2024-08-02 13:28:40|394.4|393.9|394.2|393.6|394.4|393.9|394.2|393.6|412
1722605330000|2024-08-02 13:28:50|393.6|393.3|393.6|393.3|393.7|393.3|393.6|393.3|1215
1722605370000|2024-08-02 13:29:30||393.2||393.2||393.2||393.2|429
1722605390000|2024-08-02 13:29:50|393.5||393.5||393.5||393.5||0
1722605400000|2024-08-02 13:30:00|393.3|393|393.5|393|393.5|393|393.3|393|3115
1722605430000|2024-08-02 13:30:30|392.9|392.5|393|392.6|393|392.7|392.9|392.5|2297
1722605460000|2024-08-02 13:31:00|392.9|392.5|393|392.5|393|392.5|392.7|392.5|1118
1722605480000|2024-08-02 13:31:20|392.9|392|392.3|392|392.9|392|392.3|392|1218
1722605520000|2024-08-02 13:32:00|392.2|391.7|392.2|391.7|392.2|391.7|392.2|391.7|1069
1722605530000|2024-08-02 13:32:10|391.7|391.5|391.7|391.3|391.7|391.5|391.7|391.3|1485
1722605540000|2024-08-02 13:32:20|391.8|391.4|391.8|391.4|391.8|391.5|391.8|391.3|132
1722605550000|2024-08-02 13:32:30||391.3||391.3||391.4||391.3|0
1722605560000|2024-08-02 13:32:40|392.4|391.4|392.5|391.9|392.5|391.9|392.4|391.4|424
1722605570000|2024-08-02 13:32:50|392.6|392.1|392.6|392.1|392.6|392.1|392.6|392.1|764
1722605600000|2024-08-02 13:33:20|393|392.4|393.1|392.4|393.1|392.4|393|392.4|706
1722605650000|2024-08-02 13:34:10|||||||||142
1722605680000|2024-08-02 13:34:40|393||393||393||393||1097
1722605700000|2024-08-02 13:35:00|392.9|391.7|392.2|391.7|392.9|391.7|392.2|391.7|318
1722605720000|2024-08-02 13:35:20|392.1|391.4|392.1|391.4|392.1|391.4|392.1|391.4|0
1722605740000|2024-08-02 13:35:40|391.7|391.3|391.3|390.5|391.7|391.3|391.3|390.5|1110
1722605760000|2024-08-02 13:36:00|391.1|389.9|390.7|389.4|391.1|389.9|390.7|389.4|382
1722605770000|2024-08-02 13:36:10|||||||||1
1722605780000|2024-08-02 13:36:20|390.4||390.4||390.4||390.4||1457
1722605830000|2024-08-02 13:37:10||389.5||389.5||389.5||389.5|0
1722605870000|2024-08-02 13:37:50|390.3|390.1|390.3|389.8|390.3|390.1|390.3|389.8|25470
1722605880000|2024-08-02 13:38:00|389.7|389|389.8|389|389.8|389|389.7|389|1031
1722605900000|2024-08-02 13:38:20|||||||||121
1722605920000|2024-08-02 13:38:40|390|389.5|390|389.5|390|389.5|390|389.5|7236
1722605930000|2024-08-02 13:38:50|390.2|389.8|390.3|389.8|390.3|389.8|390.2|389.8|19736
1722605940000|2024-08-02 13:39:00|390.4||390.4||390.4||390.4||0
1722605960000|2024-08-02 13:39:20||390||390||390||390|918
1722605970000|2024-08-02 13:39:30||389.9||389.9||389.9||389.8|0
1722605980000|2024-08-02 13:39:40||389.8||389.8||389.9||389.8|0
1722605990000|2024-08-02 13:39:50||389.9||389.9||389.9||389.9|10
1722606000000|2024-08-02 13:40:00|390.8|390|390.8|390.3|390.8|390.3|390.8|390|1039
1722606030000|2024-08-02 13:40:30|391.2|390.4|391.2|390.7|391.2|390.7|391.2|390.4|332
1722606040000|2024-08-02 13:40:40|391.5|390.8|391.9|391.4|391.9|391.4|391.5|390.8|297
1722606050000|2024-08-02 13:40:50||391.5||391.5||391.5||391.5|0
1722606070000|2024-08-02 13:41:10|391.8|391.4|391.7|391.2|391.8|391.4|391.7|391.2|1343
1722606080000|2024-08-02 13:41:20||391.1||391.1||391.1||391.1|0
1722606120000|2024-08-02 13:42:00|391.8|391.4|391.8|391.3|391.8|391.4|391.8|391.3|10
1722606130000|2024-08-02 13:42:10||391.2||391.2||391.2||391.2|0
1722606140000|2024-08-02 13:42:20||391.1||391.1||391.1||391.1|0
1722606150000|2024-08-02 13:42:30|||||||||1152
1722606170000|2024-08-02 13:42:50|391.4|391|391.4|391|391.4|391|391.4|391|159
1722606180000|2024-08-02 13:43:00||391.1||391||391.1||391|410
1722606220000|2024-08-02 13:43:40|391.2|390.8|391.2|390.8|391.2|390.8|391.2|390.8|1453
1722606320000|2024-08-02 13:45:20|391.5|391|391.5|391|391.5|391|391.5|391|588
1722606340000|2024-08-02 13:45:40||391.1||391.1||391.1||391.1|606
1722606350000|2024-08-02 13:45:50|||||||||1900
1722606360000|2024-08-02 13:46:00|391.3|390.8|391|390.8|391.3|391|391|390.8|1097
1722606380000|2024-08-02 13:46:20|390.9|390.7|391|390.7|391|390.7|390.9|390.7|598
1722606390000|2024-08-02 13:46:30|390.9|390.4|390.5|389.8|390.9|390.4|390.5|389.8|773
1722606410000|2024-08-02 13:46:50|||||||||2003
1722606420000|2024-08-02 13:47:00|390.4|389.7|390.1|389.7|390.4|389.7|390.1|389.7|768
1722606440000|2024-08-02 13:47:20|390.2||390.2||390.2||390.2||0
1722606460000|2024-08-02 13:47:40|390.1|389.6|390|389.6|390.1|389.6|390|389.6|17
1722606480000|2024-08-02 13:48:00|389.8|389.4|389.9|389.4|389.9|389.5|389.8|389.4|1505
1722606510000|2024-08-02 13:48:30|390.5|390|390.9|390.4|390.9|390.4|390.5|390|1764
1722606530000|2024-08-02 13:48:50|391.3|390.5|391.3|390.8|391.3|390.8|391.3|390.5|8
1722606550000|2024-08-02 13:49:10|391.8|390.9|392|391.2|392|391.2|391.8|390.9|303
1722606560000|2024-08-02 13:49:20|392.2|391.5|392.4|391.6|392.4|391.6|392.2|391.5|1063
1722606570000|2024-08-02 13:49:30|392.6|391.7|392.6|391.8|392.6|391.8|392.6|391.7|0
1722606580000|2024-08-02 13:49:40|392.8|391.9|393|392.2|393|392.2|392.8|391.9|0
1722606590000|2024-08-02 13:49:50|||||||||6
1722606600000|2024-08-02 13:50:00||392.3||392.6||392.6||392.3|1093
1722606610000|2024-08-02 13:50:10|393.7|392.7|393.9|393.2|393.9|393.2|393.7|392.7|545
1722606630000|2024-08-02 13:50:30|393.8|393.3|393.8|393.2|393.8|393.3|393.8|393.2|0
1722606640000|2024-08-02 13:50:40|393.9|393.5|394.5|393.5|394.5|393.5|393.9|393.5|1088
1722606660000|2024-08-02 13:51:00||393.6||393.6||393.6||393.6|561
1722606680000|2024-08-02 13:51:20|394.1|393.3|394.1|393.3|394.1|393.3|394.1|393.3|1389
1722606700000|2024-08-02 13:51:40|||||||||2550
1722606710000|2024-08-02 13:51:50|||||||||43
1722606730000|2024-08-02 13:52:10||393.4||393.4||393.4||393.4|711
1722606790000|2024-08-02 13:53:10|393.6|393.3|393.5|393.1|393.6|393.3|393.5|393.1|1670
1722606800000|2024-08-02 13:53:20|||||||||2000
1722606810000|2024-08-02 13:53:30|||||||||6
1722606820000|2024-08-02 13:53:40|||||||||2
1722606830000|2024-08-02 13:53:50|393.3|393|393.2|393|393.3|393|393.2|393|249
1722606850000|2024-08-02 13:54:10|||||||||618
1722606860000|2024-08-02 13:54:20|393.4||393.4||393.4||393.4||1413
1722606870000|2024-08-02 13:54:30|||||||||64
1722606880000|2024-08-02 13:54:40|393|392.5|393|392.5|393|392.5|393|392.5|262
1722606890000|2024-08-02 13:54:50|392.6|392.4|392.6|392.4|392.6|392.4|392.6|392.4|903
1722606900000|2024-08-02 13:55:00|393|392.5|393|392.5|393|392.6|393|392.5|346
1722606920000|2024-08-02 13:55:20|||||||||5089
1722607010000|2024-08-02 13:56:50|||||||||10
1722607030000|2024-08-02 13:57:10||392.6||392.6||392.6||392.6|1114
1722607050000|2024-08-02 13:57:30|||||||||413
1722607090000|2024-08-02 13:58:10|||||||||2039
1722607100000|2024-08-02 13:58:20|||||||||758
1722607140000|2024-08-02 13:59:00|393.3|393|393.3|393|393.3|393|393.3|393|805
1722607150000|2024-08-02 13:59:10|||||||||2000
1722607170000|2024-08-02 13:59:30|||||||||26
1722607180000|2024-08-02 13:59:40|393.4|393.1|393.4|393|393.4|393.1|393.4|393|14
1722607210000|2024-08-02 14:00:10|||||||||614
1722607240000|2024-08-02 14:00:40|||||||||557
1722607260000|2024-08-02 14:01:00|393.6|393.2|394.1|393.3|394.1|393.4|393.6|393.2|874
1722607280000|2024-08-02 14:01:20||393.4||393.4||393.4||393.4|1798
1722607290000|2024-08-02 14:01:30|||||||||1
1722607310000|2024-08-02 14:01:50|394.2|394|394.2|394|394.2|394|394.2|394|811
1722607320000|2024-08-02 14:02:00|394.4|394.1|394.4|394.1|394.4|394.1|394.4|394|187
1722607330000|2024-08-02 14:02:10|394.8|394.2|394.8|394.3|394.8|394.3|394.8|394.2|400
1722607350000|2024-08-02 14:02:30|||||||||10
1722607360000|2024-08-02 14:02:40|394.7|394.2|394.2|394|394.7|394.2|394.2|394|59
1722607380000|2024-08-02 14:03:00|394.7|394.1|394.7|394.1|394.7|394.1|394.7|394.1|10
1722607390000|2024-08-02 14:03:10|394.8||394.8||394.8||394.8||0
1722607420000|2024-08-02 14:03:40|395|394.4|395.1|394.5|395.1|394.5|394.9|394.4|310
1722607430000|2024-08-02 14:03:50|394.9|394.6|395|394.5|395|394.6|394.9|394.5|476
1722607440000|2024-08-02 14:04:00|395.1|394.6|395.1|394.6|395.1|394.6|395.1|394.6|952
1722607460000|2024-08-02 14:04:20|||||||||1268
1722607470000|2024-08-02 14:04:30||394.5||394.5||394.5||394.5|0
1722607490000|2024-08-02 14:04:50|394.7|394.4|394.7|394.4|394.7|394.4|394.7|394.4|410
1722607500000|2024-08-02 14:05:00|394.3|394|394.2|393.7|394.3|394|394.2|393.7|1430
1722607520000|2024-08-02 14:05:20|393.8|393.6|393.8|393.4|393.8|393.6|393.8|393.4|701
1722607540000|2024-08-02 14:05:40|393.7|393.1|393.5|393.1|393.7|393.1|393.5|393.1|2180
1722607550000|2024-08-02 14:05:50|393.4||393.4||393.4||393.4||0
1722607570000|2024-08-02 14:06:10|393.2|392.8|393.2|392.8|393.2|392.8|393.2|392.8|130
1722607610000|2024-08-02 14:06:50|393.5|392.9|393.5|393.1|393.5|393.1|393.5|392.9|235
1722607620000|2024-08-02 14:07:00|||||||||1001
1722607630000|2024-08-02 14:07:10|393.4|392.8|393.3|392.8|393.4|392.8|393.3|392.8|180
1722607670000|2024-08-02 14:07:50||392.9||393||393||392.9|0
1722607680000|2024-08-02 14:08:00|393.2|392.9|393.2|392.9|393.2|392.9|393.2|392.9|355
1722607720000|2024-08-02 14:08:40|393.1|392.5|392.9|392.5|393.1|392.5|392.9|392.5|640
1722607730000|2024-08-02 14:08:50|392.8|392.2|392.7|392.2|392.8|392.2|392.7|392.2|70
1722607750000|2024-08-02 14:09:10|392.6||392.6||392.6||392.6||0
1722607780000|2024-08-02 14:09:40|392.5|391.9|392.3|391.9|392.5|391.9|392.3|391.9|1152
1722607790000|2024-08-02 14:09:50|||||||||8
1722607830000|2024-08-02 14:10:30|392|391.8|392|391.8|392|391.8|392|391.8|378
1722607840000|2024-08-02 14:10:40|391.9|391.6|392.1|391.8|392.1|391.9|391.8|391.6|571
1722607850000|2024-08-02 14:10:50|391.8|391.6|391.8|391.6|391.8|391.6|391.8|391.6|263
1722607860000|2024-08-02 14:11:00|391.7|391|391.5|391|391.7|391|391.5|391|8
1722607900000|2024-08-02 14:11:40|||||||||16
1722607920000|2024-08-02 14:12:00|||||||||12
1722607930000|2024-08-02 14:12:10|391|390.9|391.1|390.8|391.1|390.9|391|390.8|6004
1722607940000|2024-08-02 14:12:20|391.2|390.9|391.2|390.8|391.2|390.9|391.2|390.8|409
1722607950000|2024-08-02 14:12:30|391|390.9|391|390.9|391|390.9|391|390.9|729
1722607960000|2024-08-02 14:12:40|391.2||391.2||391.2||391.2||622
1722607970000|2024-08-02 14:12:50|391.5|391|391.5|391.1|391.5|391.1|391.5|391|2294
1722607980000|2024-08-02 14:13:00|392.1|391.2|392.1|391.4|392.1|391.4|392.1|391.2|52
1722607990000|2024-08-02 14:13:10||391.5||391.6||391.6||391.5|492
1722608010000|2024-08-02 14:13:30|392|391.5|392|391.4|392|391.5|392|391.4|350
1722608020000|2024-08-02 14:13:40|||||||||341
1722608080000|2024-08-02 14:14:40|391.4|390.9|391.4|390.9|391.4|390.9|391.4|390.9|890
1722608090000|2024-08-02 14:14:50|391.1|390.5|391.1|390.5|391.1|390.5|391.1|390.5|256
1722608100000|2024-08-02 14:15:00|391.2|390.6|391.3|390.6|391.3|390.6|391.2|390.6|20
1722608120000|2024-08-02 14:15:20|391.6|390.7|391.7|391.5|391.7|391.5|391.6|390.7|1166
1722608130000|2024-08-02 14:15:30|391.9|391.4|391.9|391.5|391.9|391.5|391.9|391.4|2953
1722608140000|2024-08-02 14:15:40|391.6|391.3|391.6|391.3|391.6|391.3|391.6|391.3|10
1722608150000|2024-08-02 14:15:50|391.4|391.1|391.4|391.1|391.4|391.1|391.4|391.1|2765
1722608160000|2024-08-02 14:16:00||391||391||391||391|1494
1722608170000|2024-08-02 14:16:10|391.5||391.5||391.5||391.5||430
1722608180000|2024-08-02 14:16:20|391.9|391.1|392|391.4|392|391.4|391.9|391.1|60
1722608190000|2024-08-02 14:16:30|||||||||20
1722608210000|2024-08-02 14:16:50|392.1|391.5|392.1|391.6|392.1|391.6|392.1|391.5|0
1722608230000|2024-08-02 14:17:10|392|391.7|392.3|391.9|392.3|392|392|391.7|1671
1722608240000|2024-08-02 14:17:20|||||||||5
1722608250000|2024-08-02 14:17:30|392.6|392.2|392.5|392.2|392.6|392.2|392.5|392.2|827
1722608260000|2024-08-02 14:17:40|392.6||392.6||392.6||392.6||0
1722608270000|2024-08-02 14:17:50|392.4|392.3|392.5|392.1|392.5|392.3|392.4|392.1|1096
1722608280000|2024-08-02 14:18:00|392.3|392.2|392.5|392.2|392.5|392.2|392.3|392.2|2531
1722608300000|2024-08-02 14:18:20|392.4||392.4||392.4||392.4||842
1722608310000|2024-08-02 14:18:30|392.3|391.6|392|391.5|392.3|392.2|392|391.5|83
1722608320000|2024-08-02 14:18:40|391.9||391.8||391.9||391.8||0
1722608330000|2024-08-02 14:18:50|391.7|391.2|391.5|391.2|391.7|391.2|391.5|391.2|445
1722608340000|2024-08-02 14:19:00|391.4|391.1|391.4|390.9|391.4|391.1|391.2|390.9|1195
1722608350000|2024-08-02 14:19:10|391.1|390.8|391.1|390.8|391.1|390.8|391.1|390.8|498
1722608360000|2024-08-02 14:19:20|390.9|390.4|390.9|390.3|390.9|390.4|390.9|390.3|60
1722608370000|2024-08-02 14:19:30||390.2||390.2||390.2||390.2|46
1722608380000|2024-08-02 14:19:40|390.8|390.1|390.6|390.1|390.8|390.1|390.6|390.1|4
1722608390000|2024-08-02 14:19:50|390.2|389.7|390.3|390.1|390.3|390.1|390.2|389.7|3436
1722608400000|2024-08-02 14:20:00||390||390||390||390|8
1722608410000|2024-08-02 14:20:10|390.2||390.3||390.3||390.2||886
1722608420000|2024-08-02 14:20:20|390.2|389.7|390|389.2|390.2|389.7|390|389.2|154
1722608440000|2024-08-02 14:20:40||389.3||389.3||389.3||389.3|3173
1722608450000|2024-08-02 14:20:50|||||||||22
1722608470000|2024-08-02 14:21:10|||||||||520
1722608480000|2024-08-02 14:21:20|||||||||10
1722608530000|2024-08-02 14:22:10||389.8||389.8||389.8||389.8|325
1722608540000|2024-08-02 14:22:20|390.3|389.9|389.8|389.6|390.3|389.9|389.8|389.6|1763
1722608550000|2024-08-02 14:22:30|389.9||389.9||390||389.9||0
1722608560000|2024-08-02 14:22:40|389.8|389.5|389.7|389.5|389.8|389.5|389.7|389.5|275
1722608570000|2024-08-02 14:22:50|389.6|389.4|389.7|389.4|389.7|389.4|389.6|389.4|2190
1722608580000|2024-08-02 14:23:00|389.4|389|389.4|389|389.4|389|389.4|389|10
1722608600000|2024-08-02 14:23:20|||||||||696
1722608620000|2024-08-02 14:23:40||389.1||389||389.1||389|765
1722608630000|2024-08-02 14:23:50||389.1||389.2||389.2||389|2518
1722608640000|2024-08-02 14:24:00||389.1||389.1||389.1||389.1|0
1722608660000|2024-08-02 14:24:20|389.3|389|389.2|389|389.3|389|389.2|389|928
1722608680000|2024-08-02 14:24:40|389.1||389.1||389.1||389.1||390
1722608690000|2024-08-02 14:24:50|389.3|388.9|389.4|388.9|389.4|388.9|389.3|388.9|2
1722608700000|2024-08-02 14:25:00|389.3|389.1|389.4|388.8|389.4|389.1|389.3|388.8|1239
1722608710000|2024-08-02 14:25:10||388.9||388.9||388.9||388.9|14
1722608720000|2024-08-02 14:25:20|389.3|389|389.6|389.3|389.6|389.3|389.2|389|598
1722608730000|2024-08-02 14:25:30|389.4|389|389.4|389|389.4|389|389.4|389|1963
1722608740000|2024-08-02 14:25:40|389.3|389.2|389.2|389|389.5|389.2|389.2|389|2722
1722608750000|2024-08-02 14:25:50||389.1||389||389.1||389|1095
1722608760000|2024-08-02 14:26:00|389.4|389.1|389.4|389|389.4|389.1|389.4|388.9|10
1722608770000|2024-08-02 14:26:10|||||||||877
1722608780000|2024-08-02 14:26:20|389.2|389.1|389.2|389.1|389.2|389.1|389.2|389.1|1683
1722608790000|2024-08-02 14:26:30|389.4|389|389.5|389.2|389.5|389.3|389.4|389|4382
1722608800000|2024-08-02 14:26:40|389.3|389.1|389.4|389.1|389.4|389.1|389.3|389.1|263
1722608820000|2024-08-02 14:27:00|||||||||46
1722608830000|2024-08-02 14:27:10||389.3||389.3||389.3||389.3|979
1722608840000|2024-08-02 14:27:20|||||||||615
1722608850000|2024-08-02 14:27:30|||||||||76
1722608860000|2024-08-02 14:27:40|389.6||389.6||389.6||389.6||14
1722608870000|2024-08-02 14:27:50||389.2||389.2||389.2||389.2|766
1722608880000|2024-08-02 14:28:00||389.3||389.2||389.3||389.2|92
1722608890000|2024-08-02 14:28:10|389.5||389.5||389.5||389.5||659
1722608900000|2024-08-02 14:28:20|389.6|389.3|389.6|389.2|389.6|389.3|389.6|389.2|509
1722608910000|2024-08-02 14:28:30|||||||||10
1722608930000|2024-08-02 14:28:50|||||||||1093
1722608940000|2024-08-02 14:29:00|389.4|389.1|389.3|389|389.4|389.1|389.3|389|1307
1722608950000|2024-08-02 14:29:10|389.1|388.8|389.1|388.8|389.1|388.8|389.1|388.8|681
1722608960000|2024-08-02 14:29:20|389|388.7|388.8|388.5|389|388.7|388.8|388.5|911
1722608970000|2024-08-02 14:29:30|388.7|388.4|388.7|388.4|388.7|388.4|388.7|388.4|1421
1722608990000|2024-08-02 14:29:50|388.6||388.6||388.6||388.6||0
1722609000000|2024-08-02 14:30:00|388.4|388.2|388.4|388.2|388.4|388.2|388.3|388.2|1026
1722609010000|2024-08-02 14:30:10|389|388.6|389|388.7|389|388.7|389|388.6|1318
1722609020000|2024-08-02 14:30:20|388.9|388.5|388.9|388.5|388.9|388.5|388.9|388.5|293
1722609030000|2024-08-02 14:30:30|389.5|389.1|389.3|389|389.5|389.1|389.3|389|637
1722609050000|2024-08-02 14:30:50|389.2|388.9|389.2|388.9|389.2|388.9|389.2|388.9|109
1722609060000|2024-08-02 14:31:00||389||389||389||389|2
1722609070000|2024-08-02 14:31:10|389.3|389.1|389.3|389|389.3|389.1|389.3|389|291
1722609110000|2024-08-02 14:31:50|||||||||785
1722609130000|2024-08-02 14:32:10|||||||||10
1722609170000|2024-08-02 14:32:50|||||||||10
1722609200000|2024-08-02 14:33:20|389.2||389.1||389.2||389.1||59
1722609210000|2024-08-02 14:33:30|388.9|388.8|388.9|388.7|388.9|388.8|388.8|388.7|611
1722609220000|2024-08-02 14:33:40|388.7|388.5|388.7|388.5|388.7|388.5|388.7|388.5|982
1722609250000|2024-08-02 14:34:10|388.6|388.6|388.9|388.6|388.9|388.6|388.6|388.6|1470
1722609270000|2024-08-02 14:34:30|389|388.8|389|388.7|389|388.8|389|388.7|422
1722609290000|2024-08-02 14:34:50|||||||||35
1722609300000|2024-08-02 14:35:00|388.9|388.6|388.6|388.5|388.9|388.6|388.6|388.5|3627
1722609310000|2024-08-02 14:35:10|388.7|388.4|388.7|388.4|388.7|388.4|388.7|388.4|1477
1722609330000|2024-08-02 14:35:30|||||||||51
1722609340000|2024-08-02 14:35:40|388.4|388.1|388.5|388.1|388.5|388.1|388.4|388.1|1251
1722609360000|2024-08-02 14:36:00|||||||||625
1722609370000|2024-08-02 14:36:10|388.4||388.4||388.4||388.4||51
1722609380000|2024-08-02 14:36:20|388.5|388.3|388.6|388.1|388.6|388.3|388.5|388.1|435
1722609430000|2024-08-02 14:37:10|||||||||25
1722609440000|2024-08-02 14:37:20|||||||||5
1722609460000|2024-08-02 14:37:40|388.5|388|388.2|388|388.5|388|388.2|388|234
1722609470000|2024-08-02 14:37:50|388.4|388.2|388.6|388.4|388.6|388.4|388.4|388.2|1466
1722609480000|2024-08-02 14:38:00|388.7|388.5|388.7|388.5|388.7|388.5|388.7|388.5|173
1722609490000|2024-08-02 14:38:10|388.6|388.4|388.6|388.4|388.6|388.4|388.6|388.4|965
1722609500000|2024-08-02 14:38:20|388.5|388.3|388.6|388.3|388.6|388.3|388.5|388.3|123
1722609540000|2024-08-02 14:39:00|388.5|388.2|388.5|388.2|388.5|388.2|388.5|388.2|636
1722609550000|2024-08-02 14:39:10|388.6|388.3|388.7|388.3|388.7|388.3|388.6|388.3|1320
1722609570000|2024-08-02 14:39:30||388.4||388.6||388.6||388.4|993
1722609580000|2024-08-02 14:39:40|388.8||388.8||388.8||388.8||14
1722609600000|2024-08-02 14:40:00|389.4|388.7|389.4|388.8|389.4|388.8|389.4|388.7|361
1722609610000|2024-08-02 14:40:10||388.9||388.9||388.9||388.9|0
1722609620000|2024-08-02 14:40:20|||||||||1500
1722609630000|2024-08-02 14:40:30|389.6|389.2|389.6|389.2|389.6|389.2|389.6|389.2|900
1722609680000|2024-08-02 14:41:20|389.8|389.3|389.8|389.5|389.8|389.5|389.8|389.3|154
1722609690000|2024-08-02 14:41:30|389.6|389.2|389.6|389.2|389.6|389.2|389.6|389.2|1222
1722609700000|2024-08-02 14:41:40|389.3|389.1|389.3|389.1|389.3|389.1|389.3|389.1|1436
1722609710000|2024-08-02 14:41:50|389.5|389.2|389.5|389.1|389.5|389.2|389.5|389.1|372
1722609730000|2024-08-02 14:42:10|||||||||5
1722609780000|2024-08-02 14:43:00|389.7|389.3|389.4|389.1|389.8|389.3|389.4|389.1|1080
1722609790000|2024-08-02 14:43:10|389.2|389|389.2|389|389.2|389|389.2|389|344
1722609810000|2024-08-02 14:43:30|389.5|389.1|389.5|389.1|389.5|389.1|389.5|389.1|110
1722609870000|2024-08-02 14:44:30|389.7|389.2|389.7|389.5|389.7|389.5|389.7|389.2|784
1722609880000|2024-08-02 14:44:40|390.3|389.6|390.3|389.8|390.3|389.8|390.3|389.6|179
1722609900000|2024-08-02 14:45:00|390|389.7|390|389.7|390|389.7|390|389.7|182
1722609910000|2024-08-02 14:45:10|||||||||2500
1722609920000|2024-08-02 14:45:20|389.9|389.5|389.9|389.5|389.9|389.5|389.9|389.5|9
1722609930000|2024-08-02 14:45:30|||||||||646
1722609940000|2024-08-02 14:45:40||389.6||389.6||389.6||389.6|3257
1722609950000|2024-08-02 14:45:50|390|389.7|390|389.8|390|389.8|390|389.7|377
1722609960000|2024-08-02 14:46:00|390.2|389.9|390.2|389.8|390.2|389.9|390.2|389.8|352
1722609980000|2024-08-02 14:46:20|390.9|390.4|391|390.7|391|390.7|390.9|390.4|969
1722609990000|2024-08-02 14:46:30|390.9||390.9||390.9||390.9||636
1722610000000|2024-08-02 14:46:40||390.6||390.6||390.6||390.6|535
1722610010000|2024-08-02 14:46:50|390.7|390.4|390.7|390.4|390.7|390.4|390.7|390.4|64
1722610020000|2024-08-02 14:47:00|390.5|390.1|390.4|390.1|390.5|390.1|390.4|390.1|1120
1722610030000|2024-08-02 14:47:10||390.2||390.1||390.2||390.1|10
1722610040000|2024-08-02 14:47:20|390.5|390.2|390.5|390.3|390.5|390.3|390.5|390.2|570
1722610050000|2024-08-02 14:47:30|||||||||54
1722610080000|2024-08-02 14:48:00||390.1||390.1||390.1||390.1|209
1722610100000|2024-08-02 14:48:20|390.2|389.8|390.3|389.9|390.3|389.9|390.2|389.8|964
1722610110000|2024-08-02 14:48:30|390.2|389.8|390.2|389.8|390.2|389.8|390.2|389.8|692
1722610120000|2024-08-02 14:48:40|389.9|389.6|389.9|389.6|389.9|389.6|389.9|389.6|252
1722610130000|2024-08-02 14:48:50|||||||||1800
1722610140000|2024-08-02 14:49:00|389.8|389.5|389.7|389.4|389.8|389.5|389.7|389.4|1449
1722610150000|2024-08-02 14:49:10|390|389.6|389.9|389.6|390|389.6|389.9|389.6|292
1722610160000|2024-08-02 14:49:20|390|389.9|390|389.9|390|389.9|390|389.8|946
1722610170000|2024-08-02 14:49:30|390.4|390|390.4|390|390.4|390|390.4|390|1203
1722610180000|2024-08-02 14:49:40||390.1||390.1||390.1||390.1|0
1722610190000|2024-08-02 14:49:50|390.6|390.2|390.6|390.2|390.6|390.2|390.6|390.2|18
1722610200000|2024-08-02 14:50:00|390.5||390.5||390.5||390.5||0
1722610230000|2024-08-02 14:50:30|390.7|390.3|390.7|390.6|390.7|390.6|390.7|390.3|35
1722610240000|2024-08-02 14:50:40|390.6|390.5|390.6|390.4|390.6|390.5|390.6|390.4|742
1722610260000|2024-08-02 14:51:00|390.5|390.2|390.5|390.1|390.5|390.2|390.3|390.1|351
1722610270000|2024-08-02 14:51:10|390.4||390.4||390.4||390.4||0
1722610280000|2024-08-02 14:51:20|390.3|389.7|390|389.8|390.3|389.8|390|389.5|44
1722610290000|2024-08-02 14:51:30|389.9|389.5|389.8|389.5|389.9|389.5|389.8|389.5|480
1722610300000|2024-08-02 14:51:40|||||||||523
1722610340000|2024-08-02 14:52:20|389.7|389.2|389.5|389.2|389.7|389.2|389.5|389.2|44
1722610350000|2024-08-02 14:52:30|||||||||950
1722610360000|2024-08-02 14:52:40|||||||||26
1722610370000|2024-08-02 14:52:50|||||||||4
1722610380000|2024-08-02 14:53:00|389.4|389.3|389.9|389.4|389.9|389.4|389.4|389.2|655
1722610400000|2024-08-02 14:53:20|389.6|389.1|389.5|389.1|389.6|389.1|389.5|389.1|1028
1722610410000|2024-08-02 14:53:30|389.4|389.2|389.3|389.1|389.4|389.2|389.3|389.1|10
1722610440000|2024-08-02 14:54:00|389.2|389|389.3|389|389.3|389|389.2|389|3334
1722610450000|2024-08-02 14:54:10|390.1|389.1|390.7|390.2|390.7|390.2|390.1|389.1|1360
1722610470000|2024-08-02 14:54:30|||||||||116
1722610480000|2024-08-02 14:54:40||390.3||390.4||390.4||390.3|529
1722610490000|2024-08-02 14:54:50|||||||||4
1722610510000|2024-08-02 14:55:10|390.9|390.5|390.9|390.7|390.9|390.7|390.9|390.5|1226
1722610520000|2024-08-02 14:55:20||390.8||390.4||390.8||390.4|340
1722610580000|2024-08-02 14:56:20|||||||||1295
1722610630000|2024-08-02 14:57:10|391|390.8|391.7|391.3|391.7|391.3|391|390.8|895
1722610650000|2024-08-02 14:57:30|||||||||578
1722610660000|2024-08-02 14:57:40|391.5|391.2|391.5|391.2|391.5|391.2|391.5|391.2|401
1722610670000|2024-08-02 14:57:50|391.4||391.4||391.4||391.4||5
1722610680000|2024-08-02 14:58:00|391.5|391.3|391.5|391.3|391.5|391.3|391.5|391.3|1072
1722610700000|2024-08-02 14:58:20|392.5|391.6|392.7|392.1|392.7|392.1|392.5|391.6|1513
1722610710000|2024-08-02 14:58:30|392.8|392.2|392.9|392.5|393.1|392.7|392.8|392.2|1315
1722610720000|2024-08-02 14:58:40|||||||||5
1722610730000|2024-08-02 14:58:50|392.8|391.9|392.4|391.9|392.8|391.9|392.4|391.9|480
1722610750000|2024-08-02 14:59:10|392.8|392.2|392.8|392.2|392.8|392.2|392.8|392.2|607
1722610760000|2024-08-02 14:59:20|||||||||5
1722610770000|2024-08-02 14:59:30|392.7||392.7||392.7||392.7||1238
1722610790000|2024-08-02 14:59:50|392.4|392|392.4|392|392.4|392|392.4|392|669
1722610850000|2024-08-02 15:00:50|392.3|391.9|392.3|391.9|392.3|392.1|392.1|391.9|510
1722610870000|2024-08-02 15:01:10||392||391.9||392||391.9|1272
1722610880000|2024-08-02 15:01:20|392.2|392|392.2|392|392.2|392|392.2|392|1100
1722610890000|2024-08-02 15:01:30|392.1|391.9|392.2|391.9|392.2|391.9|392.1|391.9|237
1722610900000|2024-08-02 15:01:40|392.1|391.7|392|391.7|392.1|391.7|392|391.7|2902
1722610920000|2024-08-02 15:02:00|391.9|391.6|391.9|391.6|391.9|391.6|391.9|391.6|741
1722610980000|2024-08-02 15:03:00|391.8|391.4|391.7|391.5|391.8|391.5|391.6|391.4|577
1722610990000|2024-08-02 15:03:10||391.4||391.5||391.5||391.4|0
1722611000000|2024-08-02 15:03:20|||||||||1174
1722611010000|2024-08-02 15:03:30|392.2|391.6|392|391.8|392.2|391.8|391.9|391.6|657
1722611020000|2024-08-02 15:03:40|392.1||392.1||392.1||392.1||435
1722611070000|2024-08-02 15:04:30|||||||||38
1722611080000|2024-08-02 15:04:40|392|391.6|392|391.6|392|391.7|392|391.6|3
1722611090000|2024-08-02 15:04:50|||||||||2399
1722611120000|2024-08-02 15:05:20|391.9|391.5|391.9|391.5|391.9|391.5|391.9|391.5|343
1722611130000|2024-08-02 15:05:30||391.4||391.4||391.5||391.4|0
1722611140000|2024-08-02 15:05:40|391.8||391.8||391.8||391.8||0
1722611160000|2024-08-02 15:06:00|391.1|390.5|391.1|390.5|391.1|390.5|391.1|390.5|546
1722611180000|2024-08-02 15:06:20|391.6|391.4|392.1|391.7|392.1|391.7|391.6|391.4|1405
1722611190000|2024-08-02 15:06:30|||||||||2
1722611220000|2024-08-02 15:07:00|||||||||4
1722611250000|2024-08-02 15:07:30|392||392||392||392||163
1722611280000|2024-08-02 15:08:00|391.9|390.6|390.9|390.6|391.9|390.6|390.9|390.6|187
1722611300000|2024-08-02 15:08:20|390.7|390.5|390.6|390.5|390.7|390.5|390.6|390.5|329
1722611310000|2024-08-02 15:08:30|390.5|390.1|390.5|390.1|390.5|390.1|390.5|390.1|1067
1722611330000|2024-08-02 15:08:50||390.2||390.2||390.2||390.2|613
1722611340000|2024-08-02 15:09:00||390.1||390.1||390.1||390.1|111
1722611360000|2024-08-02 15:09:20|||||||||8
1722611380000|2024-08-02 15:09:40|390.4|390|390.4|390|390.4|390.1|390.1|390|198
1722611390000|2024-08-02 15:09:50|||||||||38
1722611410000|2024-08-02 15:10:10|||||||||76
1722611420000|2024-08-02 15:10:20|||||||||2
1722611430000|2024-08-02 15:10:30|390.6|390.1|390.6|390.4|390.6|390.4|390.6|390.1|424
1722611440000|2024-08-02 15:10:40|390.7|390.5|391.3|390.7|391.3|390.7|390.7|390.5|152
1722611450000|2024-08-02 15:10:50|391.4||391.4||391.4||391.4||0
1722611460000|2024-08-02 15:11:00||390.8||390.9||390.9||390.8|0
1722611470000|2024-08-02 15:11:10||391||391||391||391|0
1722611490000|2024-08-02 15:11:30|391.3||391.3||391.3||391.3||38
1722611500000|2024-08-02 15:11:40|||||||||188
1722611540000|2024-08-02 15:12:20||391.1||391.1||391.1||391.1|0
1722611550000|2024-08-02 15:12:30|391.4|391.2|391.5|391.3|391.5|391.3|391.4|391.2|689
1722611560000|2024-08-02 15:12:40|391.4|391.2|391.4|391.2|391.4|391.2|391.4|391.2|3
1722611570000|2024-08-02 15:12:50|391.3|391.1|391.4|391.1|391.4|391.1|391.3|391.1|263
1722611580000|2024-08-02 15:13:00||391||391||391||391|0
1722611600000|2024-08-02 15:13:20||390.7||390.9||390.9||390.7|763
1722611610000|2024-08-02 15:13:30|391.2|390.5|390.8|390.5|391.2|390.5|390.8|390.5|1450
1722611620000|2024-08-02 15:13:40|390.7||390.7||390.7||390.7||0
1722611630000|2024-08-02 15:13:50|||||||||739
1722611640000|2024-08-02 15:14:00|||||||||6
1722611650000|2024-08-02 15:14:10|390.5|390.2|390.2|389.7|390.5|390.2|390.2|389.6|1112
1722611680000|2024-08-02 15:14:40|390.1||390.1||390.1||390.1||725
1722611700000|2024-08-02 15:15:00|390.3|389.8|390.7|390.3|390.7|390.3|390.3|389.8|316
1722611730000|2024-08-02 15:15:30|390.6|390.2|390.6|390.2|390.6|390.2|390.6|390.2|0
1722611740000|2024-08-02 15:15:40|390.8|390.5|391.2|390.8|391.2|390.8|390.8|390.5|73
1722611780000|2024-08-02 15:16:20|391.1|390.7|391.1|390.7|391.1|390.7|391.1|390.7|0
1722611790000|2024-08-02 15:16:30|391|390.9|391.4|391.2|391.4|391.2|391|390.9|366
1722611800000|2024-08-02 15:16:40|391.5|391.3|391.5|391.2|391.5|391.3|391.5|391.2|766
1722611810000|2024-08-02 15:16:50|391.8|391.4|392.1|391.5|392.1|391.5|391.8|391.4|0
1722611860000|2024-08-02 15:17:40|392.3|391.6|392.7|392|392.7|392|392.3|391.6|0
1722611910000|2024-08-02 15:18:30||392.1||392.1||392.1||392.1|0
1722611920000|2024-08-02 15:18:40|392.6|392.2|392.7|392.2|392.7|392.2|392.6|392.2|0
1722611930000|2024-08-02 15:18:50|392.6|392|392.3|391.9|392.6|392|392.3|391.9|61
1722611950000|2024-08-02 15:19:10|392.2||392.2||392.2||392.2||0
1722611960000|2024-08-02 15:19:20|392.3||392.3||392.3||392.3||0
1722612000000|2024-08-02 15:20:00|||||||||1237
1722612010000|2024-08-02 15:20:10||392||392||392||392|0
1722612020000|2024-08-02 15:20:20|392.2|391.9|392.2|391.9|392.2|391.9|392.1|391.9|306
1722612030000|2024-08-02 15:20:30||391.8||391.9||391.9||391.8|0
1722612070000|2024-08-02 15:21:10|392.3|392|392.5|392.1|392.5|392.1|392.3|392|617
1722612090000|2024-08-02 15:21:30|392.4||392.3||392.4||392.3||164
1722612100000|2024-08-02 15:21:40|392.4|392.3|393.1|392.6|393.1|392.6|392.3|392.3|268
1722612110000|2024-08-02 15:21:50|393|392.7|393.2|392.7|393.2|392.7|393|392.7|0
1722612130000|2024-08-02 15:22:10|392.6|392.3|392.6|392.3|392.6|392.3|392.6|392.3|540
1722612140000|2024-08-02 15:22:20|392.4|392.1|392.4|392.1|392.4|392.1|392.4|392.1|0
1722612150000|2024-08-02 15:22:30|392.3||392.3||392.3||392.3||0
1722612180000|2024-08-02 15:23:00|392.2|392|392.1|391.8|392.2|392|392.1|391.8|15
1722612190000|2024-08-02 15:23:10|392.2|391.9|392.2|391.8|392.2|391.9|392.2|391.8|0
1722612200000|2024-08-02 15:23:20|392.1||392.1||392.1||392.1||0
1722612230000|2024-08-02 15:23:50|392.4|391.9|392.3|392|392.4|392.1|392.3|391.9|400
1722612240000|2024-08-02 15:24:00|392.4|392.1|392.3|392|392.4|392.1|392.3|392|0
1722612250000|2024-08-02 15:24:10|392.4||392.4||392.4||392.4||0
1722612260000|2024-08-02 15:24:20||392.1||392||392.1||392|0
1722612280000|2024-08-02 15:24:40|392.3||392.3||392.3||392.3||0
1722612290000|2024-08-02 15:24:50|392.4|392.1|392.4|392|392.4|392.1|392.4|392|0
1722612300000|2024-08-02 15:25:00|392.2|391.9|392.2|391.8|392.2|391.9|392.2|391.8|77
1722612310000|2024-08-02 15:25:10|392.1|391.7|392|391.7|392.1|391.7|391.9|391.7|118
1722612320000|2024-08-02 15:25:20|391.9||392||392||391.9||0
1722612340000|2024-08-02 15:25:40|391.9||392||392||391.9||0
1722612360000|2024-08-02 15:26:00|391.9|391.6|391.9|391.6|391.9|391.6|391.9|391.6|876
1722612370000|2024-08-02 15:26:10|391.8|391.5|391.8|391.5|391.9|391.5|391.8|391.5|0
1722612400000|2024-08-02 15:26:40|391.7||391.8||391.8||391.7||0
1722612420000|2024-08-02 15:27:00|391.7|391.4|391.5|391.2|391.7|391.4|391.5|391.2|0
1722612430000|2024-08-02 15:27:10|391.4||391.5||391.5||391.4||0
1722612440000|2024-08-02 15:27:20|391.7|391.3|391.7|391.2|391.7|391.3|391.7|391.2|0
1722612450000|2024-08-02 15:27:30||391.3||391.3||391.3||391.3|0
1722612460000|2024-08-02 15:27:40|391.8|391.4|391.8|391.4|391.8|391.4|391.8|391.4|686
1722612470000|2024-08-02 15:27:50|391.6|391.3|391.4|391.2|391.6|391.3|391.4|391.2|841
1722612480000|2024-08-02 15:28:00|391.6|391.3|391.6|391.3|391.6|391.3|391.6|391.3|338
1722612490000|2024-08-02 15:28:10|391.8|391.5|391.7|391.3|391.8|391.5|391.7|391.3|330
1722612500000|2024-08-02 15:28:20|391.8||391.8||391.8||391.8||0
1722612530000|2024-08-02 15:28:50|391.7||391.6||391.7||391.6||0
1722612540000|2024-08-02 15:29:00|391.5|391.2|391.4|391.1|391.5|391.2|391.4|391|53
1722612560000|2024-08-02 15:29:20|391.3|390.7|391.2|390.7|391.3|390.7|391.2|390.7|0
1722612570000|2024-08-02 15:29:30|391.1|390.8|391.1|390.8|391.2|390.8|391.1|390.7|29
1722612580000|2024-08-02 15:29:40|391.2|390.7|391.4|391|391.4|391|391.2|390.7|1500
1722612590000|2024-08-02 15:29:50|391.8|391.1|392.4|391.1|392.4|391.1|391.8|391|0
1722841200000|2024-08-05 07:00:00|384.2|381.1|384.2|381.1|384.2|381.1|384.2|381.1|19969
1722841210000|2024-08-05 07:00:10||382.3||382.3||382.3||382.3|2490
1722841220000|2024-08-05 07:00:20||382.4||382.4||382.4||382.4|1295
1722841230000|2024-08-05 07:00:30|||||||||10000
1722841240000|2024-08-05 07:00:40|||||||||1190
1722841250000|2024-08-05 07:00:50|||||||||20000
1722841260000|2024-08-05 07:01:00||383||383||383||383|3260
1722841270000|2024-08-05 07:01:10|384|382.5|384|382.5|384|382.5|384|382.5|180
1722841290000|2024-08-05 07:01:30|||||||||15333
1722841310000|2024-08-05 07:01:50|383.8|381|383.7|381|383.8|381|383.7|381|266
1722841330000|2024-08-05 07:02:10|||||||||249
1722841340000|2024-08-05 07:02:20|383.6||383.6||383.6||383.6||4886
1722841350000|2024-08-05 07:02:30|382.9|376.6|382.4|376.8|382.9|376.8|382.4|376.6|1716
1722841360000|2024-08-05 07:02:40|382.2|376.9|381.5|378.5|382.2|378.5|381.5|376.9|3000
1722841370000|2024-08-05 07:02:50|381.1|378.3|381|376.5|381.1|378.3|381|376.5|4807
1722841380000|2024-08-05 07:03:00|380.9|376.7|380.9|376.9|380.9|377|380.9|374.7|720
1722841390000|2024-08-05 07:03:10||376.8||376.7||376.8||376.7|2500
1722841400000|2024-08-05 07:03:20|||||||||412
1722841410000|2024-08-05 07:03:30|380.8|376.6|380.5|373.9|380.8|376.6|380.5|373.9|266
1722841420000|2024-08-05 07:03:40||374||375.3||375.3||374|4706
1722841430000|2024-08-05 07:03:50|||||||||431
1722841440000|2024-08-05 07:04:00|380.3|375|380.3|375|380.3|375|380.3|375|1337
1722841450000|2024-08-05 07:04:10|||||||||9103
1722841460000|2024-08-05 07:04:20|380.2|372|374.9|372|380.2|372|374.9|372|7791
1722841470000|2024-08-05 07:04:30|374.8||374.8||374.8||374.8||184
1722841480000|2024-08-05 07:04:40|374.7||374.7||374.7||374.7||1067
1722841490000|2024-08-05 07:04:50||372.1||372.1||372.1||372.1|1036
1722841500000|2024-08-05 07:05:00|374.6|372.5|374.4|372.5|374.6|372.5|374.4|372.5|13316
1722841510000|2024-08-05 07:05:10|375.5|372.6|379.2|374.1|379.3|374.1|375.5|372.6|1004
1722841520000|2024-08-05 07:05:20|379|374.2|379|374.9|379|375.5|379|374.2|0
1722841530000|2024-08-05 07:05:30||376||376||376||376|1124
1722841540000|2024-08-05 07:05:40|||||||||200
1722841550000|2024-08-05 07:05:50|||||||||25
1722841560000|2024-08-05 07:06:00|379.2|376.2|379.2|376.5|379.2|376.5|379.2|376.2|12000
1722841570000|2024-08-05 07:06:10|||||||||1043
1722841580000|2024-08-05 07:06:20||376.4||376.2||376.4||376.2|317
1722841590000|2024-08-05 07:06:30||376.3||376.3||376.3||376.3|40899
1722841620000|2024-08-05 07:07:00||376.4||376.7||376.7||376.4|0
1722841630000|2024-08-05 07:07:10|||||||||1062
1722841640000|2024-08-05 07:07:20||376.6||376.4||376.6||376.3|1
1722841650000|2024-08-05 07:07:30|377.7|376.5|378|375.7|378|376.5|377.7|375.7|2633
1722841660000|2024-08-05 07:07:40|||||||||1
1722841670000|2024-08-05 07:07:50|||||||||5000
1722841690000|2024-08-05 07:08:10|||||||||3
1722841700000|2024-08-05 07:08:20|||||||||20
1722841710000|2024-08-05 07:08:30|||||||||10
1722841720000|2024-08-05 07:08:40|||||||||2636
1722841750000|2024-08-05 07:09:10|||||||||1319
1722841760000|2024-08-05 07:09:20|||||||||500
1722841800000|2024-08-05 07:10:00|377.9||377.9||377.9||377.9||664
1722841810000|2024-08-05 07:10:10|376.6|376.5|378.5|376.8|378.6|376.8|376.6|376.5|901
1722841830000|2024-08-05 07:10:30||377||377||377||377|12000
1722841840000|2024-08-05 07:10:40|378.4||378.4||378.4||378.4||526
1722841850000|2024-08-05 07:10:50|||||||||14
1722841860000|2024-08-05 07:11:00|377.8|376.8|377.7|375.7|377.8|376.8|377.6|375.7|1432
1722841870000|2024-08-05 07:11:10|||||||||1325
1722841880000|2024-08-05 07:11:20|377.6||377.6||377.6||377.6||12
1722841890000|2024-08-05 07:11:30|||||||||3844
1722841900000|2024-08-05 07:11:40|||||||||1753
1722841920000|2024-08-05 07:12:00|||||||||130
1722841930000|2024-08-05 07:12:10|||||||||19
1722841940000|2024-08-05 07:12:20|||||||||1201
1722842000000|2024-08-05 07:13:20|377.5|375.6|377.4|375.6|377.5|375.6|377.4|375.6|356
1722842010000|2024-08-05 07:13:30|377.5||377.5||377.5||377.5||500
1722842040000|2024-08-05 07:14:00|376.8||376.7||376.8||376.7||1006
1722842060000|2024-08-05 07:14:20|||||||||268
1722842080000|2024-08-05 07:14:40|||||||||7986
1722842090000|2024-08-05 07:14:50|376.6||376.5||376.6||376.5||8
1722842100000|2024-08-05 07:15:00|||||||||6604
1722842110000|2024-08-05 07:15:10|||||||||5
1722842120000|2024-08-05 07:15:20|||||||||1241
1722842130000|2024-08-05 07:15:30|377.3|375.7|378.6|376.6|378.6|376.6|377.3|375.7|1192
1722842140000|2024-08-05 07:15:40||376.8||376.8||376.8||376.8|1000
1722842210000|2024-08-05 07:16:50|||||||||765
1722842230000|2024-08-05 07:17:10|||||||||339
1722842280000|2024-08-05 07:18:00|379.3|378.6|379.3|378.5|379.3|378.6|379.3|378.5|1172
1722842300000|2024-08-05 07:18:20|379|379.9|380.8|379.9|380.8|379.9|379|379.9|1591
1722842310000|2024-08-05 07:18:30|380.9|381.7|383.6|381.7|383.9|381.7|380.9|381.7|302
1722842320000|2024-08-05 07:18:40|384.2|381.8|384.2|382.9|384.2|382.9|384.2|381.8|153
1722842350000|2024-08-05 07:19:10|||||||||765
1722842380000|2024-08-05 07:19:40|||||||||723
1722842390000|2024-08-05 07:19:50|384.1|381.7|382.8|381.7|384.1|381.7|382.8|381.7|152
1722842400000|2024-08-05 07:20:00|382.5|381.1|382.3|380.7|382.5|381.1|382.3|380.7|193
1722842410000|2024-08-05 07:20:10|||||||||1100
1722842420000|2024-08-05 07:20:20|382.2|380.4|381.7|380.1|382.2|380.5|381|380.1|3066
1722842430000|2024-08-05 07:20:30|381.6|380.7|381.9|380.7|381.9|380.7|381.6|380.7|920
1722842450000|2024-08-05 07:20:50|||||||||576
1722842460000|2024-08-05 07:21:00|||||||||2
1722842470000|2024-08-05 07:21:10|381.8|380.4|381.8|380.4|381.8|380.4|381.8|380.4|944
1722842480000|2024-08-05 07:21:20|381|380.8|382.1|380.8|382.1|380.8|381|380.8|664
1722842490000|2024-08-05 07:21:30|||||||||30
1722842500000|2024-08-05 07:21:40|||||||||2000
1722842560000|2024-08-05 07:22:40|382.4|381.1|382.4|381.1|382.4|381.1|382.4|381.1|20
1722842570000|2024-08-05 07:22:50|382.7|381.2|382.7|381.7|382.7|381.7|382.7|381.2|6
1722842580000|2024-08-05 07:23:00||381.6||381.6||381.6||381.6|0
1722842590000|2024-08-05 07:23:10||381.5||381.5||381.5||381.5|1090
1722842600000|2024-08-05 07:23:20|382.2|381|382.2|381|382.2|381|382.2|381|1339
1722842630000|2024-08-05 07:23:50|381.4|380.4|381.4|380.4|381.4|380.4|381.4|380.4|183
1722842640000|2024-08-05 07:24:00|381.2|380.2|380.1|377.8|381.2|380.2|380.1|377.8|333
1722842650000|2024-08-05 07:24:10|380|377.9|380.4|378.6|380.4|378.6|379.9|377.9|227
1722842660000|2024-08-05 07:24:20|381.5|378.7|381.5|380|381.5|380|381.5|378.7|113
1722842680000|2024-08-05 07:24:40||380.1||380.1||380.1||380.1|0
1722842690000|2024-08-05 07:24:50|382.1|380.5|382.1|380.5|382.1|380.5|382.1|380.5|172
1722842700000|2024-08-05 07:25:00|381.7||381.7||381.7||381.7||6519
1722842710000|2024-08-05 07:25:10||380.4||380.4||380.4||380.4|1
1722842720000|2024-08-05 07:25:20|381.4||381.4||381.4||381.4||369
1722842760000|2024-08-05 07:26:00|||||||||34
1722842770000|2024-08-05 07:26:10||380||380||380||380|370
1722842780000|2024-08-05 07:26:20|381.3|380.1|381.2|380.1|381.3|380.1|381.2|380.1|56
1722842790000|2024-08-05 07:26:30|381|380|381|380|381|380|381|380|100
1722842800000|2024-08-05 07:26:40|||||||||26
1722842830000|2024-08-05 07:27:10|380.8|379.9|381.4|380.3|381.4|380.3|380.8|379.9|975
1722842860000|2024-08-05 07:27:40|381.3|380|381.1|380|381.3|380|381|380|101
1722842870000|2024-08-05 07:27:50|380.8|378.8|380.6|378.3|380.8|378.8|380.6|378.3|866
1722842880000|2024-08-05 07:28:00|380.5||380.3||380.5||380.3||0
1722842890000|2024-08-05 07:28:10|380.2|378.5|380|378.2|380.2|378.6|380|378.2|43
1722842900000|2024-08-05 07:28:20||378.5||378.5||378.5||378.5|0
1722842920000|2024-08-05 07:28:40||378.4||378.4||378.4||378.4|0
1722842930000|2024-08-05 07:28:50|||||||||60
1722842940000|2024-08-05 07:29:00||378.2||378.2||378.2||378.2|0
1722842950000|2024-08-05 07:29:10|379.9|378.1|379.6|378.1|379.9|378.1|379.6|378.1|40
1722842960000|2024-08-05 07:29:20|378.6|377.6|378.6|377.4|378.6|377.6|378.6|377.4|843
1722842970000|2024-08-05 07:29:30|379.6|378.1|379.6|378|379.6|378.1|379.6|378|1182
1722842980000|2024-08-05 07:29:40|380|378.1|380|378.5|380|378.5|380|378.1|907
1722842990000|2024-08-05 07:29:50||378.9||378.9||378.9||378.9|363
1722843000000|2024-08-05 07:30:00|||||||||1512
1722843030000|2024-08-05 07:30:30|379.9||379.7||379.9||379.6||281
1722843050000|2024-08-05 07:30:50|380||380||380||380||0
1722843070000|2024-08-05 07:31:10|||||||||5000
1722843090000|2024-08-05 07:31:30||379||379||379||379|2655
1722843100000|2024-08-05 07:31:40||378.9||379||379||378.9|27
1722843130000|2024-08-05 07:32:10|380.8|379.1|381.8|379.8|381.8|379.8|380.8|379.1|12
1722843140000|2024-08-05 07:32:20|381.7|380|381.5|380|381.8|380|381.5|380|0
1722843150000|2024-08-05 07:32:30|381.6||381.5||381.6||381.5||0
1722843180000|2024-08-05 07:33:00||380.1||380.1||380.1||380.1|0
1722843190000|2024-08-05 07:33:10||380.2||380.2||380.2||380.2|2
1722843220000|2024-08-05 07:33:40|381.8|380.8|381.8|380.8|381.8|380.8|381.8|380.8|327
1722843240000|2024-08-05 07:34:00||380.9||380.9||380.9||380.9|0
1722843260000|2024-08-05 07:34:20|384.1|381|384.1|382.4|384.1|382.4|384.1|381|1801
1722843270000|2024-08-05 07:34:30|384|382.9|384|382.8|384|383|383.9|382.8|110
1722843290000|2024-08-05 07:34:50|||||||||10
1722843300000|2024-08-05 07:35:00|383.9|381.3|381.6|380.2|383.9|381.3|381.5|379.7|222
1722843310000|2024-08-05 07:35:10||380.3||380.3||380.3||380.3|0
1722843320000|2024-08-05 07:35:20|381.1|379.1|380.5|379.7|381.1|379.9|380.5|379.1|2638
1722843330000|2024-08-05 07:35:30|380.7|379.9|381|380.2|381|380.2|380.7|379.9|120
1722843340000|2024-08-05 07:35:40|380.7|379.5|380.7|379.5|380.7|379.5|380.7|379.5|1193
1722843360000|2024-08-05 07:36:00|380.9|379.2|380.1|378.8|380.9|379.2|380.1|378.7|0
1722843370000|2024-08-05 07:36:10||378.9||378.9||378.9||378.9|0
1722843380000|2024-08-05 07:36:20|381|379.6|381|379.7|381|379.7|381|379.6|62
1722843390000|2024-08-05 07:36:30|380.9|379.4|381|379.4|381|379.4|380.9|379.4|0
1722843400000|2024-08-05 07:36:40|||||||||2477
1722843410000|2024-08-05 07:36:50||379.5||379.9||379.9||379.5|0
1722843420000|2024-08-05 07:37:00|||||||||1879
1722843440000|2024-08-05 07:37:20|380.9||380.9||380.9||380.5||1
1722843450000|2024-08-05 07:37:30|||||||||262
1722843500000|2024-08-05 07:38:20|381|379.2|380|379.2|381|379.2|380|379.2|1482
1722843510000|2024-08-05 07:38:30||379||379||379||379|700
1722843530000|2024-08-05 07:38:50|||||||||732
1722843540000|2024-08-05 07:39:00|||||||||1579
1722843560000|2024-08-05 07:39:20|379.9|379.1|379.9|379.1|379.9|379.1|379.4|379.1|44
1722843570000|2024-08-05 07:39:30||379||379||379||379|0
1722843580000|2024-08-05 07:39:40|||||||||9
1722843620000|2024-08-05 07:40:20|379.5|379.1|379.9|379|379.9|379.2|379.5|379|33
1722843650000|2024-08-05 07:40:50|||||||||1487
1722843670000|2024-08-05 07:41:10|379.6|378.7|379.5|378.8|379.6|378.8|379.5|378.7|901
1722843690000|2024-08-05 07:41:30|379.1|378.6|379.1|377.5|379.1|378.6|379.1|377.3|204
1722843700000|2024-08-05 07:41:40||377.4||377.4||377.4||377.4|0
1722843720000|2024-08-05 07:42:00|379||378.9||379||378.9||100
1722843730000|2024-08-05 07:42:10|378.8||378.7||378.8||378.7||0
1722843740000|2024-08-05 07:42:20|378.6|376.7|377.7|376.7|378.6|376.7|377.7|376.7|20
1722843750000|2024-08-05 07:42:30|378.1|376.8|379.2|378.3|379.2|378.3|378.1|376.8|950
1722843760000|2024-08-05 07:42:40|||||||||2100
1722843780000|2024-08-05 07:43:00|||||||||10
1722843800000|2024-08-05 07:43:20|379.1||379.2||379.2||379.1||0
1722843830000|2024-08-05 07:43:50|380.9|379.4|380.4|378.3|380.9|379.4|380.4|378.3|2360
1722843840000|2024-08-05 07:44:00|380.3||379.6||380.3||379.6||1115
1722843860000|2024-08-05 07:44:20|379.2|378.4|379.3|378.2|379.3|378.4|378.7|378.2|100
1722843870000|2024-08-05 07:44:30||378.5||378.5||378.5||378.5|0
1722843880000|2024-08-05 07:44:40|380.8|379.8|381.2|379.8|381.2|380|380.8|379.8|245
1722843890000|2024-08-05 07:44:50|381.6|380|381.6|380|381.6|380|381.6|380|0
1722843900000|2024-08-05 07:45:00|381.4|379.9|380.9|379.8|381.4|379.9|380.9|379.8|25
1722843910000|2024-08-05 07:45:10|381.3||380.9||381.3||380.9||0
1722843920000|2024-08-05 07:45:20|381.1|379.9|380.6|380.1|381.5|380.1|380.6|379.9|0
1722843930000|2024-08-05 07:45:30|381.3|380.2|381.9|380.5|382|380.5|381.3|380.2|0
1722843940000|2024-08-05 07:45:40|382.3|380.9|382.3|380.9|382.3|380.9|382.3|380.9|0
1722843950000|2024-08-05 07:45:50||381||381||381||381|0
1722843960000|2024-08-05 07:46:00|||||||||200
1722843970000|2024-08-05 07:46:10|382.2|379.8|381|379.8|382.2|379.8|381|379.8|265
1722843980000|2024-08-05 07:46:20|380.9|379.4|379.8|379.4|380.9|379.4|379.8|379.4|2015
1722843990000|2024-08-05 07:46:30|380.2||380.2||380.2||380.2||2000
1722844040000|2024-08-05 07:47:20|379.9|379.5|380.2|379.4|380.2|379.5|379.9|379.4|81
1722844060000|2024-08-05 07:47:40|380.3|379.5|380.3|379.6|380.3|379.6|380.3|379.5|12
1722844070000|2024-08-05 07:47:50|380.7|379.7|380.7|379.9|380.7|379.9|380.7|379.7|722
1722844090000|2024-08-05 07:48:10||380||380.2||380.4||380|4
1722844100000|2024-08-05 07:48:20|380.4|380.3|380.7|380.4|380.7|380.4|380.4|380.3|48
1722844110000|2024-08-05 07:48:30|380.8|380.5|380.8|380.4|380.8|380.5|380.8|380.4|3
1722844120000|2024-08-05 07:48:40|380.6||380.8||380.8||380.6||2138
1722844130000|2024-08-05 07:48:50|381.9|380.5|381.6|380.4|381.9|380.6|381.6|380.4|123
1722844140000|2024-08-05 07:49:00|381.7||381.7||381.7||381.7||1304
1722844160000|2024-08-05 07:49:20|381.6|380.6|380.9|380.6|381.6|380.6|380.9|380.6|500
1722844170000|2024-08-05 07:49:30|380.8|379.9|380.8|379.6|380.8|379.9|380.8|379.6|159
1722844180000|2024-08-05 07:49:40|380.7|379.7|380.7|379.6|380.9|379.7|380.7|379.6|783
1722844190000|2024-08-05 07:49:50|380.6||380.5||380.6||380.5||32
1722844200000|2024-08-05 07:50:00|380.6||380.3||380.6||380.3||816
1722844220000|2024-08-05 07:50:20|380.1||379.9||380.3||379.8||203
1722844230000|2024-08-05 07:50:30|380.6|379.7|381|379.7|381|379.7|380.6|379.7|8
1722844250000|2024-08-05 07:50:50|380|379.2|380|378.5|380|379.2|380|378.5|120
1722844260000|2024-08-05 07:51:00|||||||||971
1722844270000|2024-08-05 07:51:10|379.8||379.8||379.8||379.8||0
1722844280000|2024-08-05 07:51:20|379.4||379.6||379.8||379.4||681
1722844290000|2024-08-05 07:51:30|379.1|378.6|379.1|378.6|379.1|378.6|379.1|378.6|106
1722844300000|2024-08-05 07:51:40|380.1|379.5|380.1|379.5|380.1|379.5|380.1|379.5|879
1722844310000|2024-08-05 07:51:50|381|379.9|381|379.9|381|379.9|381|379.9|0
1722844320000|2024-08-05 07:52:00|380.9|380|380.3|379.2|380.9|380|380.3|379.2|699
1722844340000|2024-08-05 07:52:20|380.1|378.7|379.9|378.7|380.1|378.7|379.9|378.7|163
1722844350000|2024-08-05 07:52:30|379.8|378.6|379.5|378.3|379.8|378.6|379.5|378.3|106
1722844360000|2024-08-05 07:52:40|379.8|378.5|379.8|378.5|379.8|378.5|379.8|378.5|0
1722844380000|2024-08-05 07:53:00|379.9||379.9||379.9||379.9||0
1722844390000|2024-08-05 07:53:10||378.6||378.6||378.6||378.6|0
1722844400000|2024-08-05 07:53:20|379.8|378.7|379.8|378.4|379.9|378.7|379.4|378.4|0
1722844410000|2024-08-05 07:53:30||378.3||378.3||378.3||378.3|0
1722844420000|2024-08-05 07:53:40|||||||||1000
1722844440000|2024-08-05 07:54:00|379.6|378.5|379.6|378.5|379.6|378.5|379.6|378.5|0
1722844460000|2024-08-05 07:54:20|379.4|377.9|378.1|377.9|379.4|377.9|378.1|377.9|380
1722844470000|2024-08-05 07:54:30|378.7|377.7|378.7|377.7|378.7|377.7|378.7|377.7|6
1722844480000|2024-08-05 07:54:40|378.8|378.3|378.8|378.3|378.8|378.3|378.8|378.3|3
1722844490000|2024-08-05 07:54:50|379.3|378.5|379.9|378.4|380|378.7|379.3|378.4|4
1722844500000|2024-08-05 07:55:00|379.2|378.3|379.2|378.3|379.2|378.4|379.2|378.3|1057
1722844520000|2024-08-05 07:55:20|379.9|378.4|378.9|378.1|379.9|378.4|378.6|378.1|760
1722844530000|2024-08-05 07:55:30|378.6||379.5||379.7||378.6||0
1722844540000|2024-08-05 07:55:40|||||||||5000
1722844560000|2024-08-05 07:56:00|||||||||600
1722844580000|2024-08-05 07:56:20|380.1|378.2|378.7|378.2|380.1|379|378.7|378.2|136
1722844590000|2024-08-05 07:56:30|378.8|378.8|379.8|378.8|379.8|378.8|378.8|378.8|7
1722844600000|2024-08-05 07:56:40|379.7|378.9|379.8|378.9|379.8|378.9|379.7|378.8|140
1722844610000|2024-08-05 07:56:50||378.8||378.8||378.8||378.8|0
1722844620000|2024-08-05 07:57:00||378.6||378.6||378.6||378.6|0
1722844630000|2024-08-05 07:57:10||378.5||378.4||378.5||378.4|0
1722844640000|2024-08-05 07:57:20|379.5||378.8||379.5||378.8||0
1722844660000|2024-08-05 07:57:40|379.5|378.1|379.5|378.1|379.5|378.1|379.5|378.1|84
1722844680000|2024-08-05 07:58:00|379.8|378.2|379.8|378.8|379.8|378.9|379.8|378.2|0
1722844700000|2024-08-05 07:58:20|381.2|379.6|381.2|379.6|381.2|379.6|381.2|379.6|537
1722844710000|2024-08-05 07:58:30|381.1||381.1||381.1||381.1||0
1722844720000|2024-08-05 07:58:40|381||381||381||381||0
1722844750000|2024-08-05 07:59:10|||||||||1174
1722844760000|2024-08-05 07:59:20|380.9|378.4|379.6|379.1|380.9|379.4|379.3|378.4|133
1722844770000|2024-08-05 07:59:30|380.2||380.2||380.2||380.2||0
1722844790000|2024-08-05 07:59:50|380.3||380.3||380.3||380.3||0
1722844800000|2024-08-05 08:00:00|380.2|378.7|380|378.7|380.2|378.7|380|378.7|1606
1722844810000|2024-08-05 08:00:10|||||||||46
1722844820000|2024-08-05 08:00:20|379.9|379|379.3|377.8|379.9|379|379.3|377.8|677
1722844840000|2024-08-05 08:00:40|379.2|377.7|379.2|377.8|379.2|377.8|379.2|377.7|0
1722844850000|2024-08-05 08:00:50||377.9||378||378||377.9|1838
1722844860000|2024-08-05 08:01:00|||||||||19
1722844880000|2024-08-05 08:01:20|379.1|378.1|379.3|378.5|379.3|378.5|379.1|378.1|0
1722844890000|2024-08-05 08:01:30|||||||||800
1722844900000|2024-08-05 08:01:40|379.2|378.2|379.1|377.6|379.2|378.2|379.1|377.6|265
1722844910000|2024-08-05 08:01:50|||||||||582
1722844940000|2024-08-05 08:02:20|379|377.3|378.7|377.2|379|377.3|378.7|377.2|23
1722844960000|2024-08-05 08:02:40|378.5||378.5||378.5||378.5||779
1722844980000|2024-08-05 08:03:00|||||||||1
1722844990000|2024-08-05 08:03:10|378.3||378.3||378.3||378.3||0
1722845000000|2024-08-05 08:03:20|378|376.9|376.3|376|378|376.9|376.3|376|420
1722845010000|2024-08-05 08:03:30|376.8|376.1|378.2|376.8|378.2|376.8|376.8|376.1|1595
1722845020000|2024-08-05 08:03:40|||||||||10000
1722845040000|2024-08-05 08:04:00|||||||||2
1722845050000|2024-08-05 08:04:10||377.1||377.1||377.1||377.1|24
1722845060000|2024-08-05 08:04:20|378.1|377.2|378.5|377.5|378.5|377.5|378.1|377.2|16
1722845070000|2024-08-05 08:04:30|380|378.2|379.9|378.3|380|378.3|379.9|378.2|2500
1722845080000|2024-08-05 08:04:40|380|378.5|380.1|378.7|380.1|378.7|380|378.5|1502
1722845090000|2024-08-05 08:04:50|380.4|378.8|380.4|379|380.4|379|380.4|378.8|0
1722845110000|2024-08-05 08:05:10|||||||||311
1722845120000|2024-08-05 08:05:20|380.3|377.6|379.2|377.6|380.3|377.6|379.2|377.6|136
1722845150000|2024-08-05 08:05:50|||||||||17
1722845180000|2024-08-05 08:06:20|379|377.7|378|377.7|379|377.7|378|377.7|61
1722845190000|2024-08-05 08:06:30|378.5||378.5||378.5||378.5||6
1722845200000|2024-08-05 08:06:40|380|378.6|380|378.6|380|378.6|380|378.6|100
1722845210000|2024-08-05 08:06:50||378.5||378.4||378.5||378.4|0
1722845220000|2024-08-05 08:07:00|380.2|378.6|380.2|378.6|380.2|378.6|380.2|378.6|0
1722845240000|2024-08-05 08:07:20|379.9|378.7|379.3|378.7|380.1|378.7|379.3|378.7|0
1722845250000|2024-08-05 08:07:30|380||379.7||380.1||379.7||500
1722845260000|2024-08-05 08:07:40|379.6|378.6|379.3|378.3|379.6|378.6|379.1|377.6|4823
1722845270000|2024-08-05 08:07:50|379.4|378.6|379.7|378.6|379.7|378.6|379.4|378.6|0
1722845280000|2024-08-05 08:08:00|379.8||379.8||379.8||379.8||0
1722845290000|2024-08-05 08:08:10||378.8||378.9||378.9||378.8|0
1722845300000|2024-08-05 08:08:20|379.5|378.8|380.4|379|380.4|379|379.2|378.8|5224
1722845310000|2024-08-05 08:08:30||378.9||378.8||378.9||378.8|0
1722845320000|2024-08-05 08:08:40||378.9||378.9||378.9||378.9|0
1722845330000|2024-08-05 08:08:50|380.3|378.7|380.3|378.5|380.3|378.7|380.3|378.4|5527
1722845340000|2024-08-05 08:09:00||379||379||379||379|0
1722845360000|2024-08-05 08:09:20|380.1||379.7||380.3||379.7||0
1722845370000|2024-08-05 08:09:30|380.3||380.4||380.4||380.3||0
1722845380000|2024-08-05 08:09:40|380.7||380.7||380.7||380.7||0
1722845400000|2024-08-05 08:10:00|380.3|379.2|381.1|379.4|381.1|379.4|380.3|379.2|229
1722845410000|2024-08-05 08:10:10|381.3|379.8|381.3|379.8|381.3|379.8|381.3|379.8|0
1722845420000|2024-08-05 08:10:20|381.1|379.9|380.2|380|381.3|380|380.2|379.9|0
1722845430000|2024-08-05 08:10:30|380.1|379.9|381.2|379.9|381.2|379.9|380.1|379.9|5120
1722845480000|2024-08-05 08:11:20|380.8|379.4|380.1|379.4|380.8|379.4|380.1|379.4|356
1722845490000|2024-08-05 08:11:30|380|379.3|379.9|379.1|380|379.3|379.9|379.1|1428
1722845500000|2024-08-05 08:11:40|380||380||380||380||0
1722845510000|2024-08-05 08:11:50|379.9|378.6|379.8|378.6|379.9|378.6|379.8|378.6|6045
1722845540000|2024-08-05 08:12:20|379.1|378.1|378.4|378.1|379.2|378.1|378.4|378.1|6133
1722845550000|2024-08-05 08:12:30|379|378.2|379|378.3|379|378.3|379|378.2|7
1722845590000|2024-08-05 08:13:10|379.7|378.6|379.9|378.6|379.9|378.6|379.7|378.6|7591
1722845600000|2024-08-05 08:13:20|379.6||378.9||379.6||378.9||0
1722845610000|2024-08-05 08:13:30|379.7||379.7||379.7||379.7||9
1722845630000|2024-08-05 08:13:50|||||||||13
1722845640000|2024-08-05 08:14:00|380|379.2|379.8|379.2|380|379.2|379.8|379.2|0
1722845650000|2024-08-05 08:14:10|380.8|379.7|380.8|379.7|380.8|379.7|380.8|379.7|557
1722845660000|2024-08-05 08:14:20|381|379.8|380.8|379.8|381|379.8|380.8|379.7|2
1722845670000|2024-08-05 08:14:30|381||381||381||381||0
1722845680000|2024-08-05 08:14:40|381.1|379.9|381.1|380.4|381.1|380.4|381.1|379.9|945
1722845690000|2024-08-05 08:14:50|381.2|380.7|381.2|380.7|381.2|380.7|381.2|380.7|1900
1722845700000|2024-08-05 08:15:00|381.4|380.8|381.9|380.9|381.9|380.9|381.4|380.7|1806
1722845710000|2024-08-05 08:15:10|382||382||382||382||0
1722845720000|2024-08-05 08:15:20|381.9|381.1|382|381.2|382|381.2|381.7|381.1|149
1722845730000|2024-08-05 08:15:30||381.3||381.3||381.3||381.3|0
1722845750000|2024-08-05 08:15:50||381.4||381.4||381.4||381.4|1057
1722845760000|2024-08-05 08:16:00|382.3|381.5|382.3|381.5|382.3|381.5|382.3|381.5|419
1722845780000|2024-08-05 08:16:20|382.2|381.7|382.6|381.9|382.6|381.9|382.2|381.7|890
1722845790000|2024-08-05 08:16:30|383.3|382|383.3|382.2|383.3|382.2|383.3|382|401
1722845810000|2024-08-05 08:16:50||382.3||382.3||382.3||382.3|702
1722845820000|2024-08-05 08:17:00|383.8|382.4|383.8|382.6|383.8|382.6|383.8|382.4|735
1722845830000|2024-08-05 08:17:10|383.9|383|384|383|384|383|383.9|383|0
1722845840000|2024-08-05 08:17:20|384.1|383.1|384.3|383.2|384.7|383.2|383.8|383.1|38
1722845880000|2024-08-05 08:18:00|384.4|383.5|384.5|383.6|384.5|383.6|384.3|383.5|250
1722845900000|2024-08-05 08:18:20|||||||||20
1722845910000|2024-08-05 08:18:30|385|383.7|385.2|383.8|385.2|383.8|385|383.7|138
1722845920000|2024-08-05 08:18:40||384||384||384||384|0
1722845930000|2024-08-05 08:18:50|||||||||86
1722845940000|2024-08-05 08:19:00|||||||||11
1722845950000|2024-08-05 08:19:10|||||||||651
1722845960000|2024-08-05 08:19:20|384.3|383.3|382.8|381.8|384.3|383.3|382.8|381.8|922
1722845970000|2024-08-05 08:19:30|382.7|381.1|382.8|381.2|382.8|381.2|382.4|381.1|0
1722845980000|2024-08-05 08:19:40||382.6||382.6||382.6||382.6|0
1722845990000|2024-08-05 08:19:50|383|381.9|383.8|382.9|383.8|382.9|383|381.9|389
1722846000000|2024-08-05 08:20:00|384.6|383.1|384.9|384|384.9|384|384.5|383.1|772
1722846020000|2024-08-05 08:20:20|385.2|384.1|386.2|384.6|386.2|384.6|385.2|384.1|767
1722846030000|2024-08-05 08:20:30|386||386||386||386||0
1722846040000|2024-08-05 08:20:40||384.7||384.8||384.8||384.7|0
1722846060000|2024-08-05 08:21:00|385.2|384.2|384.8|383.8|385.3|384.2|384.8|383.8|998
1722846070000|2024-08-05 08:21:10|384.7||384.7||384.7||384.7||0
1722846080000|2024-08-05 08:21:20|384.5|383.9|384.5|383.9|384.5|383.9|384.4|383.9|4
1722846100000|2024-08-05 08:21:40|383.7|382.4|383.7|382.4|383.7|382.4|383.7|382.4|716
1722846110000|2024-08-05 08:21:50|383.6|382.3|383.4|382|383.6|382.3|383.1|381.8|736
1722846120000|2024-08-05 08:22:00|383.5|382.2|383.5|382.4|383.5|382.4|383.5|382.2|456
1722846140000|2024-08-05 08:22:20|383.2|382.5|383.2|382.3|383.4|382.5|382.7|382.2|504
1722846150000|2024-08-05 08:22:30|383.5|382.4|383.7|382.8|383.7|382.8|382.5|382.4|0
1722846170000|2024-08-05 08:22:50|384.2|383|384.6|383.4|384.6|383.4|384.2|383|795
1722846180000|2024-08-05 08:23:00|384.7|383.8|384.7|383.8|384.7|383.8|384.7|383.8|0
1722846190000|2024-08-05 08:23:10|384.3|383.4|384.3|383.4|384.3|383.4|384.3|383.4|500
1722846200000|2024-08-05 08:23:20|384.2||384.3||384.3||384.1||473
1722846210000|2024-08-05 08:23:30|384.2|383.5|384.2|383.4|384.2|383.5|384.2|383.4|300
1722846220000|2024-08-05 08:23:40|383.4|382.8|383|382.8|383.4|382.8|383|382.8|2098
1722846230000|2024-08-05 08:23:50|383.1||383.1||383.1||383.1||4869
1722846240000|2024-08-05 08:24:00|383|382.5|382.4|381.2|383|382.5|382.4|381.2|762
1722846250000|2024-08-05 08:24:10||381.1||381.1||381.1||381.1|0
1722846260000|2024-08-05 08:24:20|382.3||381.8||382.3||381.7||0
1722846280000|2024-08-05 08:24:40|382.3|381.5|382.3|381.5|382.3|381.5|382.3|381.5|754
1722846300000|2024-08-05 08:25:00||381.3||381.4||381.4||381.3|0
1722846310000|2024-08-05 08:25:10||381.3||381.3||381.3||381.3|0
1722846320000|2024-08-05 08:25:20|381.8|381.1|381.4|381.1|381.8|381.1|381.4|381.1|0
1722846330000|2024-08-05 08:25:30|381.8|381.2|382.3|381.1|382.3|381.4|381.8|381.1|2010
1722846340000|2024-08-05 08:25:40||381.2||381.2||381.2||381.2|0
1722846370000|2024-08-05 08:26:10|||||||||1075
1722846380000|2024-08-05 08:26:20|382|381.3|382|381.3|382|381.3|382|381.3|0
1722846390000|2024-08-05 08:26:30|382.3|381.4|383.4|382.4|383.4|382.4|382.3|381.4|329
1722846440000|2024-08-05 08:27:20|383.1||382.9||383.4||382.6||1
1722846450000|2024-08-05 08:27:30|383.4||383.4||383.4||383.4||9
1722846480000|2024-08-05 08:28:00|383.3|383|383.8|383|383.8|383|383.3|383|303
1722846490000|2024-08-05 08:28:10|||||||||816
1722846500000|2024-08-05 08:28:20|384.4|383.5|384.9|383.5|384.9|383.5|384.4|383.5|90
1722846520000|2024-08-05 08:28:40|||||||||261
1722846560000|2024-08-05 08:29:20|384.6|383.6|384.6|383.6|384.6|383.6|383.9|383.6|8
1722846570000|2024-08-05 08:29:30||383.7||383.7||383.7||383.7|0
1722846580000|2024-08-05 08:29:40|384.9||384.9||384.9||384.9||0
1722846600000|2024-08-05 08:30:00|||||||||3368
1722846620000|2024-08-05 08:30:20|384.5|383.8|384.3|383.8|384.5|383.8|383.8|383.8|9
1722846630000|2024-08-05 08:30:30|384.4|383.9|384.6|383.8|384.6|383.9|384.4|383.8|735
1722846670000|2024-08-05 08:31:10|384.5|383.7|384.1|382.6|384.5|383.8|384.1|382.6|423
1722846680000|2024-08-05 08:31:20|384|382.3|383.5|382.4|384|382.4|383.2|381.9|6
1722846690000|2024-08-05 08:31:30|383.7|382.5|383.6|382.5|383.7|382.5|383.6|382.5|0
1722846710000|2024-08-05 08:31:50|383.7||383.7||383.7||383.7||305
1722846740000|2024-08-05 08:32:20|383.4|383|383.7|382.7|383.7|383|383.1|382.7|1
1722846750000|2024-08-05 08:32:30|383.4|382.5|383.2|381.6|383.4|382.5|383.2|381.5|0
1722846760000|2024-08-05 08:32:40|383|381.7|383|381.7|383|381.7|383|381.7|0
1722846780000|2024-08-05 08:33:00||381.8||381.8||381.8||381.8|0
1722846790000|2024-08-05 08:33:10||381.6||381.7||381.7||381.6|0
1722846800000|2024-08-05 08:33:20|382.9|381.6|382.4|381.8|383|381.8|382.4|381.6|0
1722846810000|2024-08-05 08:33:30|382.6|381.7|382.5|381.2|382.6|381.7|382.5|381.2|0
1722846820000|2024-08-05 08:33:40|382.4||382.4||382.4||382.4||0
1722846830000|2024-08-05 08:33:50||381.1||381.1||381.1||381.1|0
1722846860000|2024-08-05 08:34:20|382.3|381.2|381.3|381.1|382.3|381.2|381.3|381.1|843
1722846870000|2024-08-05 08:34:30|381.4|381.2|381.9|381.2|381.9|381.2|381.4|381.2|965
1722846880000|2024-08-05 08:34:40|||||||||512
1722846890000|2024-08-05 08:34:50|||||||||3
1722846900000|2024-08-05 08:35:00|382|381.5|382|381.4|382|381.5|382|381.4|966
1722846930000|2024-08-05 08:35:30|||||||||5
1722846940000|2024-08-05 08:35:40|382.1||382.1||382.1||382.1||0
1722846970000|2024-08-05 08:36:10|382.2|381.6|382.5|381.6|382.5|381.8|382.2|381.4|11
1722847000000|2024-08-05 08:36:40|382.4||382.4||382.4||382.4||924
1722847030000|2024-08-05 08:37:10|382.3|381.3|382.2|381.6|382.3|381.6|382.2|381.3|318
1722847040000|2024-08-05 08:37:20|382.3|381.3|382|381.2|382.3|381.3|381.9|381.2|897
1722847050000|2024-08-05 08:37:30|382.1||382.2||382.2||382.1||259
1722847070000|2024-08-05 08:37:50|382.3|381.5|382.3|381.5|382.3|381.5|382.3|381.5|0
1722847080000|2024-08-05 08:38:00|||||||||4
1722847100000|2024-08-05 08:38:20|382.2||381.8||382.3||381.8||0
1722847120000|2024-08-05 08:38:40|||||||||425
1722847140000|2024-08-05 08:39:00|383.1|381.7|383.1|382.3|383.1|382.3|383.1|381.7|354
1722847170000|2024-08-05 08:39:30||382.4||382.4||382.4||382.4|0
1722847200000|2024-08-05 08:40:00|383||383.1||383.1||383||0
1722847210000|2024-08-05 08:40:10|||||||||1
1722847220000|2024-08-05 08:40:20|383|382.1|382.8|382.1|383.1|382.1|382.5|382.1|198
1722847230000|2024-08-05 08:40:30|382.7||382.8||382.8||382.7||0
1722847250000|2024-08-05 08:40:50|383||383||383||383||0
1722847280000|2024-08-05 08:41:20|382.9|382|381.4|380.8|382.9|382|381.4|380.8|473
1722847340000|2024-08-05 08:42:20|||||||||6
1722847360000|2024-08-05 08:42:40|381.9|381|381.9|380.9|381.9|381|381.9|380.9|101
1722847370000|2024-08-05 08:42:50||381||380.9||381||380.9|0
1722847400000|2024-08-05 08:43:20|381.6|381.2|381.9|381.2|381.9|381.2|381.3|381.2|453
1722847440000|2024-08-05 08:44:00|381.8|381.1|381.8|380.9|381.8|381.1|381.8|380.8|851
1722847450000|2024-08-05 08:44:10|||||||||6
1722847460000|2024-08-05 08:44:20|381.5||381.5||381.5||381.1||0
1722847520000|2024-08-05 08:45:20|381.3||381.3||381.3||381.3||0
1722847530000|2024-08-05 08:45:30|381.2|381.2|382|381.4|382|381.5|381.2|381.2|487
1722847570000|2024-08-05 08:46:10|382.6|381.7|382.6|381.7|382.6|381.7|382.6|381.7|9
1722847590000|2024-08-05 08:46:30|||||||||209
1722847600000|2024-08-05 08:46:40||381.8||381.9||381.9||381.8|3093
1722847620000|2024-08-05 08:47:00|||||||||1031
1722847640000|2024-08-05 08:47:20|382.5|381.5|382|381.4|382.5|381.5|381.9|381.4|37
1722847650000|2024-08-05 08:47:30|||||||||2000
1722847660000|2024-08-05 08:47:40|382.5|381.8|382.5|381.8|382.5|381.8|382.5|381.8|994
1722847680000|2024-08-05 08:48:00||381.9||381.9||381.9||381.9|195
1722847690000|2024-08-05 08:48:10|||||||||56
1722847700000|2024-08-05 08:48:20|383|382.3|383.9|382.6|383.9|382.6|383|382.3|420
1722847710000|2024-08-05 08:48:30|384.2|382.9|384.2|382.9|384.2|382.9|384.2|382.9|0
1722847730000|2024-08-05 08:48:50|384.3||384.2||384.3||384.2||0
1722847740000|2024-08-05 08:49:00|384.3|383|384.3|383.1|384.3|383.1|384.3|383|0
1722847750000|2024-08-05 08:49:10|385.9|383.2|385.8|384.6|385.9|384.6|385.8|383.2|663
1722847760000|2024-08-05 08:49:20|384.4|384.7|384.2|383.1|384.4|384.7|384.2|383|556
1722847820000|2024-08-05 08:50:20|383.8||383.5||383.8||383.4||102
1722847830000|2024-08-05 08:50:30||382.8||382.8||382.8||382.8|254
1722847850000|2024-08-05 08:50:50|||||||||600
1722847860000|2024-08-05 08:51:00|||||||||9
1722847880000|2024-08-05 08:51:20|383.1|382.9|383.1|382.9|383.3|382.9|383.1|382.9|191
1722847890000|2024-08-05 08:51:30|383.3||383.3||383.3||383.3||0
1722847920000|2024-08-05 08:52:00|383|382.4|383.2|382.4|383.2|382.4|383|382.4|1980
1722847940000|2024-08-05 08:52:20|383|382.5|383.3|382.5|383.3|382.5|383|382.5|14
1722847950000|2024-08-05 08:52:30|||||||||2418
1722847970000|2024-08-05 08:52:50|383.1|382.4|383.3|382.4|383.3|382.4|383.1|382.4|293
1722847980000|2024-08-05 08:53:00|383.2||383.2||383.2||383.2||0
1722847990000|2024-08-05 08:53:10|382.6|381.5|382.6|381.5|382.6|381.5|382.6|381.5|368
1722848000000|2024-08-05 08:53:20|382.1|381.2|382.3|381.5|382.3|381.5|382.1|381.2|397
1722848040000|2024-08-05 08:54:00|383.1|381.6|383.1|382.3|383.1|382.3|383.1|381.6|1293
1722848060000|2024-08-05 08:54:20|383||382.5||383.1||382.5||7
1722848070000|2024-08-05 08:54:30|383.1||383.1||383.1||383.1||0
1722848080000|2024-08-05 08:54:40|382.9|382.2|383.1|382.2|383.1|382.2|382.9|382.2|184
1722848100000|2024-08-05 08:55:00|383||383||383||383||996
1722848110000|2024-08-05 08:55:10|383.1||383.1||383.1||383.1||0
1722848120000|2024-08-05 08:55:20|382.8||383.1||383.1||382.8||0
1722848140000|2024-08-05 08:55:40|||||||||5
1722848160000|2024-08-05 08:56:00||382.5||382.5||382.5||382.5|350
1722848180000|2024-08-05 08:56:20|383||383.1||383.1||382.6||7
1722848200000|2024-08-05 08:56:40|383|382.4|383.1|382.4|383.1|382.4|383|382.4|200
1722848220000|2024-08-05 08:57:00|382.9|382.2|383|382.2|383|382.2|382.9|382.2|987
1722848240000|2024-08-05 08:57:20|382.5||382.5||382.5||382.5||0
1722848250000|2024-08-05 08:57:30|383.1|382.3|383.1|382.6|383.1|382.6|383.1|382.3|819
1722848260000|2024-08-05 08:57:40|||||||||3312
1722848280000|2024-08-05 08:58:00|||||||||300
1722848290000|2024-08-05 08:58:10|383|382.2|383|382.2|383|382.2|383|382.2|155
1722848300000|2024-08-05 08:58:20|383.1||383.1||383.1||382.7||452
1722848310000|2024-08-05 08:58:30|383||383.1||383.1||383||0
1722848340000|2024-08-05 08:59:00|383||383||383||383||0
1722848360000|2024-08-05 08:59:20|383.1||383.1||383.1||382.5||21
1722848370000|2024-08-05 08:59:30|382.9||382.9||382.9||382.9||0
1722848400000|2024-08-05 09:00:00|382.8||382.8||382.8||382.8||0
1722848410000|2024-08-05 09:00:10|383.1|382.3|383.1|382.8|383.1|382.8|383.1|382.3|633
1722848420000|2024-08-05 09:00:20|384.4|383.3|384.7|383.9|384.7|383.9|384.4|383.3|93
1722848430000|2024-08-05 09:00:30|384.2|382.8|383.8|382.7|384.2|382.8|383.8|382.7|1499
1722848440000|2024-08-05 09:00:40|383.7|382.5|383.2|382.5|383.7|382.5|383.2|382.5|483
1722848460000|2024-08-05 09:01:00|383.3||383.3||383.3||383.3||0
1722848470000|2024-08-05 09:01:10|383.1||383.1||383.1||383.1||311
1722848480000|2024-08-05 09:01:20|383.3||382.8||383.3||382.8||0
1722848490000|2024-08-05 09:01:30|383.3|382.2|383.1|382.2|383.3|382.2|383.1|382.2|191
1722848500000|2024-08-05 09:01:40|383|382|380.4|379.2|383|382|380.4|379.2|4794
1722848510000|2024-08-05 09:01:50|380.3|379.3|380.7|379.8|380.7|379.8|380.2|378.5|843
1722848540000|2024-08-05 09:02:20|380.5|379.9|380|379.9|380.7|379.9|380|379.9|572
1722848550000|2024-08-05 09:02:30|380.8|379.8|380.9|379.8|380.9|379.8|380.8|379.8|436
1722848600000|2024-08-05 09:03:20|380.3||380.2||380.3||380.2||250
1722848610000|2024-08-05 09:03:30|380.9||380.8||380.9||380.8||0
1722848620000|2024-08-05 09:03:40|||||||||390
1722848640000|2024-08-05 09:04:00|381.9|380.3|381.8|380.3|381.9|380.3|381.8|380.3|968
1722848650000|2024-08-05 09:04:10|381.7||381.4||381.7||381.4||1
1722848660000|2024-08-05 09:04:20|381.2||381.2||381.2||380.8||0
1722848670000|2024-08-05 09:04:30|381.3||381.4||381.4||381.3||0
1722848680000|2024-08-05 09:04:40|381.5||381.5||381.5||381.5||0
1722848700000|2024-08-05 09:05:00|||||||||2
1722848710000|2024-08-05 09:05:10|381.3||381.3||381.3||381.3||0
1722848720000|2024-08-05 09:05:20|381.2|380.4|381|380.4|381.3|380.4|380.9|380.4|3
1722848730000|2024-08-05 09:05:30|381.2|380.3|381.2|380.3|381.2|380.3|381.2|380.3|258
1722848750000|2024-08-05 09:05:50|||||||||400
1722848760000|2024-08-05 09:06:00|||||||||77
1722848780000|2024-08-05 09:06:20|380.8||381.4||381.4||380.8||0
1722848790000|2024-08-05 09:06:30|381.6||381.5||381.6||381.5||82
1722848820000|2024-08-05 09:07:00||380.4||380.4||380.4||380.4|0
1722848840000|2024-08-05 09:07:20|381.3|380.6|381.7|380.8|381.7|380.9|381.3|380.6|2
1722848880000|2024-08-05 09:08:00|381.6|380.7|381.7|380.7|381.7|380.7|381.6|380.7|774
1722848900000|2024-08-05 09:08:20|381.6||381||381.6||381||501
1722848910000|2024-08-05 09:08:30|381.6||381.7||381.7||381.6||0
1722848930000|2024-08-05 09:08:50|381.5|380.5|381.5|380.5|381.5|380.5|381.5|380.5|199
1722848940000|2024-08-05 09:09:00|381.7||381.7||381.7||381.7||0
1722848960000|2024-08-05 09:09:20|381.4||381.7||381.7||381.4||0
1722848970000|2024-08-05 09:09:30|||||||||5218
1722849000000|2024-08-05 09:10:00|||||||||4
1722849020000|2024-08-05 09:10:20|381.5||381.3||381.5||381.3||0
1722849030000|2024-08-05 09:10:30|380.8||381.6||381.6||380.8||3
1722849060000|2024-08-05 09:11:00|||||||||1
1722849080000|2024-08-05 09:11:20|381.2|379.8|381|379.8|381.6|379.8|380.8|379.8|438
1722849090000|2024-08-05 09:11:30|380.3|379.6|380.4|379.5|380.4|379.6|379.9|379.5|1
1722849140000|2024-08-05 09:12:20|380.3||380||380.3||380||2
1722849150000|2024-08-05 09:12:30|380.3||380.4||380.4||380.3||0
1722849180000|2024-08-05 09:13:00|||||||||3
1722849190000|2024-08-05 09:13:10|380.9|380.2|380.9|380.2|380.9|380.2|380.9|380.2|929
1722849200000|2024-08-05 09:13:20|||||||||44
1722849210000|2024-08-05 09:13:30|381.9|380.3|381.9|380.6|381.9|380.6|381.9|380.3|231
1722849220000|2024-08-05 09:13:40|382|380.8|382|380.8|382|380.8|382|380.8|0
1722849240000|2024-08-05 09:14:00||381.1||381.1||381.1||381.1|899
1722849250000|2024-08-05 09:14:10|382.5|381.2|382.5|381.3|382.5|381.3|382.5|381.2|451
1722849260000|2024-08-05 09:14:20|382.2||381.7||382.5||381.7||9
1722849270000|2024-08-05 09:14:30|382.5|381.2|382.5|381.2|382.5|381.2|381.7|381.2|0
1722849300000|2024-08-05 09:15:00|382.3|381.1|382.4|381.3|382.4|381.3|382.2|381.1|128
1722849310000|2024-08-05 09:15:10||381.2||381.2||381.2||381.2|0
1722849320000|2024-08-05 09:15:20|382.1||381.7||382.1||381.7||0
1722849330000|2024-08-05 09:15:30|382.3||382.4||382.4||382.3||0
1722849370000|2024-08-05 09:16:10|381.8||381.8||381.8||381.8||735
1722849390000|2024-08-05 09:16:30|||||||||100
1722849420000|2024-08-05 09:17:00|||||||||5
1722849440000|2024-08-05 09:17:20|381.9||382||382.2||381.7||29
1722849480000|2024-08-05 09:18:00|381.9||381.9||381.9||381.9||60
1722849490000|2024-08-05 09:18:10|382||382||382||382||1319
1722849500000|2024-08-05 09:18:20|381.8|381|381.7|381|381.8|381|381.1|381|20
1722849510000|2024-08-05 09:18:30|381.8||381.8||381.8||381.8||0
1722849530000|2024-08-05 09:18:50|||||||||259
1722849560000|2024-08-05 09:19:20|381.6||381.8||381.8||381.6||0
1722849600000|2024-08-05 09:20:00|||||||||1730
1722849620000|2024-08-05 09:20:20|381.6||381.1||381.8||381.1||2008
1722849630000|2024-08-05 09:20:30|381.8||381.8||381.8||381.8||58
1722849640000|2024-08-05 09:20:40|||||||||500
1722849650000|2024-08-05 09:20:50|381.5|380.5|381.6|380.5|381.6|380.5|381.5|380.5|255
1722849660000|2024-08-05 09:21:00|381.7|380.6|381.8|380.7|381.8|380.7|381.7|380.6|0
1722849680000|2024-08-05 09:21:20|381.7|380.6|381.4|380.6|381.8|380.6|381.1|380.6|0
1722849690000|2024-08-05 09:21:30|380.9|380.5|381.4|380.5|381.4|380.5|380.9|380.5|2559
1722849700000|2024-08-05 09:21:40||380.6||380.6||380.6||380.6|1
1722849750000|2024-08-05 09:22:30|||||||||55
1722849800000|2024-08-05 09:23:20|381.3||380.8||381.4||380.8||0
1722849810000|2024-08-05 09:23:30||380.5||380.5||380.5||380.5|153
1722849820000|2024-08-05 09:23:40|||||||||20
1722849840000|2024-08-05 09:24:00||380.6||380.6||380.6||380.6|0
1722849860000|2024-08-05 09:24:20|381.1||380.9||381.1||380.9||140
1722849870000|2024-08-05 09:24:30|381.1||381.1||381.1||381.1||0
1722849910000|2024-08-05 09:25:10|||||||||1314
1722849920000|2024-08-05 09:25:20|380.7||381.1||381.1||380.7||55
1722849960000|2024-08-05 09:26:00|382.2|381.3|382.2|381.3|382.2|381.3|382.2|381.3|376
1722849980000|2024-08-05 09:26:20|382|380.8|381.6|380.8|382|380.8|381.5|380.8|122
1722849990000|2024-08-05 09:26:30||380.7||380.8||380.8||380.7|44
1722850000000|2024-08-05 09:26:40||380.7||380.7||380.7||380.7|0
1722850030000|2024-08-05 09:27:10|380.8|379.1|380.6|379.1|380.8|379.1|380.6|379.1|1319
1722850040000|2024-08-05 09:27:20|380.5|379.3|379.6|379.2|380.5|379.3|379.6|379.2|0
1722850050000|2024-08-05 09:27:30|||||||||70
1722850060000|2024-08-05 09:27:40|380.1|379.4|380.1|379.4|380.1|379.4|380.1|379.4|1446
1722850070000|2024-08-05 09:27:50|||||||||147
1722850100000|2024-08-05 09:28:20|380|379.5|380.6|379.5|380.6|379.5|379.7|379.5|52
1722850110000|2024-08-05 09:28:30|380.5||380.5||380.5||380.5||0
1722850140000|2024-08-05 09:29:00|380.6||380.2||380.6||380.2||0
1722850160000|2024-08-05 09:29:20|379.9||379.6||379.9||379.6||0
1722850170000|2024-08-05 09:29:30|||||||||63
1722850190000|2024-08-05 09:29:50|379.7|379.1|379.7|379.1|379.7|379.1|379.7|379.1|176
1722850200000|2024-08-05 09:30:00|379.6|378.8|379.6|378.8|379.6|378.8|379.6|378.8|1121
1722850210000|2024-08-05 09:30:10|379.4|378.6|379.4|378.6|379.4|378.6|379.4|378.6|43
1722850220000|2024-08-05 09:30:20|378.9||378.9||378.9||378.9||20
1722850230000|2024-08-05 09:30:30|379.2|378.7|379.2|378.4|379.2|378.7|379.2|378.4|913
1722850250000|2024-08-05 09:30:50|379.8|379|380.1|379|380.1|379|379.8|379|1235
1722850260000|2024-08-05 09:31:00||378.9||378.9||379||378.9|0
1722850270000|2024-08-05 09:31:10|||||||||1321
1722850280000|2024-08-05 09:31:20|380||379.9||380||379.6||0
1722850290000|2024-08-05 09:31:30|380||380||380||380||0
1722850340000|2024-08-05 09:32:20|379.5|378.5|378.9|378.4|379.5|378.5|378.6|378.4|56
1722850360000|2024-08-05 09:32:40|378.7|377.5|378.7|377.4|378.7|377.5|378.7|377.4|521
1722850370000|2024-08-05 09:32:50|378.6||378.5||378.6||378.5||0
1722850380000|2024-08-05 09:33:00|378.6||378.6||378.6||378.6||0
1722850400000|2024-08-05 09:33:20|378.5|377.5|377.9|377.5|378.6|377.5|377.9|377.5|661
1722850410000|2024-08-05 09:33:30|378.6||378.6||378.6||378.6||15
1722850430000|2024-08-05 09:33:50|||||||||1200
1722850460000|2024-08-05 09:34:20|378.1|377.6|378.1|377.5|378.1|377.6|377.8|377.5|0
1722850520000|2024-08-05 09:35:20|377.8|377.6|378.6|377.6|378.6|377.6|377.8|377.6|28
1722850580000|2024-08-05 09:36:20|378.5||377.7||378.6||377.7||10
1722850590000|2024-08-05 09:36:30|378.6|377.7|378.6|377.6|378.6|377.7|378.6|377.6|17
1722850600000|2024-08-05 09:36:40|||||||||788
1722850620000|2024-08-05 09:37:00|||||||||76
1722850640000|2024-08-05 09:37:20|378.5|377.7|378.5|377.7|378.5|377.7|377.9|377.7|784
1722850650000|2024-08-05 09:37:30|378.4||378.4||378.4||378.4||825
1722850670000|2024-08-05 09:37:50|||||||||1600
1722850700000|2024-08-05 09:38:20|378.3||377.9||378.4||377.9||474
1722850710000|2024-08-05 09:38:30|378.4||378.4||378.4||378.4||836
1722850740000|2024-08-05 09:39:00|||||||||250
1722850750000|2024-08-05 09:39:10|||||||||1275
1722850760000|2024-08-05 09:39:20|378.2||378.4||378.4||378.2||0
1722850770000|2024-08-05 09:39:30||378||378||378||378|0
1722850780000|2024-08-05 09:39:40|||||||||965
1722850790000|2024-08-05 09:39:50|378.6|378.4|378.6|378.4|378.6|378.4|378.6|378.4|6
1722850800000|2024-08-05 09:40:00|379|378.5|379|378.5|379|378.5|379|378.5|236
1722850820000|2024-08-05 09:40:20|378.7|378.4|378.8|378|378.8|378.4|378.7|378|1397
1722850830000|2024-08-05 09:40:30|378.9||378.9||378.9||378.9||0
1722850840000|2024-08-05 09:40:40|378.8||378.8||378.8||378.8||51
1722850850000|2024-08-05 09:40:50|378.9||378.9||378.9||378.9||1
1722850880000|2024-08-05 09:41:20|378.5||378.4||378.5||378.1||0
1722850890000|2024-08-05 09:41:30||377.7||377.7||377.7||377.7|1207
1722850920000|2024-08-05 09:42:00|||||||||2
1722850940000|2024-08-05 09:42:20|378.3|377.8|378.4|377.8|378.4|377.8|378.3|377.8|938
1722850960000|2024-08-05 09:42:40|||||||||2000
1722851030000|2024-08-05 09:43:50|377.6|377.2|377.6|377.1|377.6|377.2|377.5|377.1|1340
1722851060000|2024-08-05 09:44:20||377.2||377.2||377.2||377.2|31
1722851090000|2024-08-05 09:44:50|377.4|376.9|377.4|376.9|377.4|376.9|377.4|376.9|188
1722851100000|2024-08-05 09:45:00|376.8|375.9|376.8|375.6|376.8|375.9|376.8|375.6|758
1722851120000|2024-08-05 09:45:20|376.5|376|376.8|376|376.8|376|376.5|376|460
1722851160000|2024-08-05 09:46:00||375.8||375.9||375.9||375.8|0
1722851180000|2024-08-05 09:46:20|376.7||376.4||376.7||376.4||0
1722851240000|2024-08-05 09:47:20|376.9|376.2|376.9|376.2|376.9|376.2|376.9|376.2|687
1722851250000|2024-08-05 09:47:30|376.8||376.8||376.8||376.8||0
1722851280000|2024-08-05 09:48:00|377.3|376.8|377.3|376.8|377.3|376.8|377.3|376.8|714
1722851300000|2024-08-05 09:48:20|||||||||23
1722851320000|2024-08-05 09:48:40|||||||||3
1722851420000|2024-08-05 09:50:20|377||377.3||377.3||377||0
1722851430000|2024-08-05 09:50:30|||||||||400
1722851470000|2024-08-05 09:51:10|||||||||869
1722851480000|2024-08-05 09:51:20|378.9|377.7|379.2|378.1|379.3|378.1|378.9|377.7|1079
1722851490000|2024-08-05 09:51:30|379.3|378.2|379.4|378.4|379.4|378.4|379.3|378.2|236
1722851500000|2024-08-05 09:51:40||378.5||378.6||378.6||378.5|717
1722851510000|2024-08-05 09:51:50||378.7||378.8||378.8||378.7|35
1722851530000|2024-08-05 09:52:10||378.9||378.9||378.9||378.9|12
1722851540000|2024-08-05 09:52:20|379.3|378.8|379.4|378.8|379.4|378.8|379.3|378.8|441
1722851550000|2024-08-05 09:52:30|||||||||20
1722851580000|2024-08-05 09:53:00||378.9||378.8||378.9||378.8|111
1722851660000|2024-08-05 09:54:20|379.2|378.5|378.7|377.7|379.4|378.5|378.7|377.7|1531
1722851720000|2024-08-05 09:55:20|378.6||377.9||378.6||377.9||0
1722851730000|2024-08-05 09:55:30|378.3|377.8|378.6|377.9|378.6|377.9|378.3|377.8|966
1722851760000|2024-08-05 09:56:00|379.1|378.3|379.1|378.3|379.1|378.3|379.1|378.3|679
1722851780000|2024-08-05 09:56:20|378.7|378.4|378.7|378.4|378.7|378.4|378.7|378.4|0
1722851790000|2024-08-05 09:56:30|379.1||379.1||379.1||379.1||0
1722851820000|2024-08-05 09:57:00|||||||||26
1722851830000|2024-08-05 09:57:10|||||||||322
1722851840000|2024-08-05 09:57:20|378.9|378.3|378.9|378.4|378.9|378.4|378.9|378.3|0
1722851850000|2024-08-05 09:57:30|379.1|378.3|379.1|378.4|379.1|378.4|379.1|378.3|0
1722851900000|2024-08-05 09:58:20|378.9||379.1||379.1||378.6||0
1722851960000|2024-08-05 09:59:20|378.9||378.9||378.9||378.5||6
1722851980000|2024-08-05 09:59:40|379.1|378.7|379.1|378.7|379.1|378.7|379.1|378.7|7
1722852000000|2024-08-05 10:00:00|379.5|378.8|379.5|378.8|379.5|378.8|379.5|378.8|216
1722852020000|2024-08-05 10:00:20|||||||||795
1722852040000|2024-08-05 10:00:40|380||379.5||380||379.5||0
1722852050000|2024-08-05 10:00:50|379.4||379.4||379.4||379.4||0
1722852060000|2024-08-05 10:01:00|379.3|378.4|378.7|377.8|379.3|378.4|378.7|377.8|220
1722852080000|2024-08-05 10:01:20|378.4|378.1|378.7|378|378.7|378.1|378.4|378|100
1722852090000|2024-08-05 10:01:30||377.8||377.8||377.8||377.8|0
1722852110000|2024-08-05 10:01:50|||||||||1474
1722852120000|2024-08-05 10:02:00|378.4|377.9|378.5|377.9|378.5|377.9|378.4|377.9|161
1722852130000|2024-08-05 10:02:10|||||||||246
1722852140000|2024-08-05 10:02:20|378.7|378.2|378.7|378.2|378.7|378.2|378.7|378.2|258
1722852170000|2024-08-05 10:02:50|379.3|378.3|379.3|378.4|379.3|378.4|379.3|378.3|194
1722852200000|2024-08-05 10:03:20|378.9|378.3|378.9|378.2|378.9|378.3|378.9|378.2|0
1722852210000|2024-08-05 10:03:30|379.2||379.2||379.2||379.2||333
1722852260000|2024-08-05 10:04:20|378.7||378.7||378.7||378.7||27
1722852270000|2024-08-05 10:04:30||378.3||378.2||378.3||378.2|271
1722852310000|2024-08-05 10:05:10|||||||||24
1722852320000|2024-08-05 10:05:20|378.3|378.3|378.7|378.2|378.7|378.3|378.3|378.2|1251
1722852330000|2024-08-05 10:05:30|378.8||378.8||378.8||378.8||0
1722852380000|2024-08-05 10:06:20|378.3||378.3||378.3||378.3||79
1722852400000|2024-08-05 10:06:40|378.8||378.8||378.8||378.8||900
1722852410000|2024-08-05 10:06:50|379.3|378.3|379.4|378.6|379.6|378.6|379.3|378.3|331
1722852420000|2024-08-05 10:07:00|379.6||379.7||379.7||379.6||0
1722852440000|2024-08-05 10:07:20|379.6||379.4||379.6||379.3||5
1722852480000|2024-08-05 10:08:00|379.5||379.6||379.6||379.5||0
1722852500000|2024-08-05 10:08:20|379.2||379.4||379.6||379.2||0
1722852510000|2024-08-05 10:08:30|379.6||379.6||379.6||379.6||0
1722852520000|2024-08-05 10:08:40|||||||||4819
1722852530000|2024-08-05 10:08:50|||||||||277
1722852540000|2024-08-05 10:09:00|379.5||379.5||379.5||379.5||0
1722852560000|2024-08-05 10:09:20|379.2||378.8||379.2||378.8||0
1722852570000|2024-08-05 10:09:30|||||||||13
1722852580000|2024-08-05 10:09:40||378.4||378.4||378.4||378.4|883
1722852590000|2024-08-05 10:09:50||378.3||378.3||378.3||378.3|201
1722852680000|2024-08-05 10:11:20|378.4|378.4|378.8|378.3|378.8|378.4|378.4|378.3|86
1722852740000|2024-08-05 10:12:20|378.5||378.5||378.5||378.5||78
1722852750000|2024-08-05 10:12:30||378.2||378.2||378.2||378.2|284
1722852760000|2024-08-05 10:12:40||378||378||378||378|424
1722852820000|2024-08-05 10:13:40|||||||||60000
1722852890000|2024-08-05 10:14:50|||||||||2
1722852930000|2024-08-05 10:15:30|||||||||5064
1722852940000|2024-08-05 10:15:40|378.3|377.8|378.5|377.8|378.5|377.8|378.3|377.8|265
1722852980000|2024-08-05 10:16:20|378.3||378.5||378.5||378.3||230
1722853000000|2024-08-05 10:16:40|378.4||378.4||378.4||378.4||943
1722853010000|2024-08-05 10:16:50|||||||||300
1722853100000|2024-08-05 10:18:20|378.2||378.2||378.2||378.2||0
1722853110000|2024-08-05 10:18:30|378.3||378.3||378.3||378.3||0
1722853120000|2024-08-05 10:18:40|||||||||4000
1722853140000|2024-08-05 10:19:00|378.8|377.9|378.4|377.9|378.8|377.9|378.4|377.9|346
1722853160000|2024-08-05 10:19:20|378.8||378.8||378.8||378.8||0
1722853170000|2024-08-05 10:19:30|||||||||6
1722853200000|2024-08-05 10:20:00|378.4||378.5||378.8||378.4||0
1722853220000|2024-08-05 10:20:20|378.8||378.8||378.8||378.8||0
1722853240000|2024-08-05 10:20:40|378.7||378.7||378.7||378.7||40
1722853260000|2024-08-05 10:21:00|378.4||378.4||378.4||378.4||686
1722853290000|2024-08-05 10:21:30||377.8||377.8||377.8||377.8|751
1722853300000|2024-08-05 10:21:40|378.3|377.6|378.3|377.6|378.3|377.6|378.3|377.6|1017
1722853310000|2024-08-05 10:21:50|378.4||378.4||378.4||378.4||903
1722853340000|2024-08-05 10:22:20|378.3||378||378.4||378||0
1722853350000|2024-08-05 10:22:30|378.1||378.1||378.1||378.1||3839
1722853360000|2024-08-05 10:22:40|378.3|377.7|378.3|377.7|378.3|377.7|378.3|377.7|1333
1722853370000|2024-08-05 10:22:50||377.6||377.6||377.6||377.6|1045
1722853400000|2024-08-05 10:23:20|378.1|376.5|377.8|376.6|378.1|376.6|377.7|376.5|201
1722853410000|2024-08-05 10:23:30|377.7||377.7||377.7||377.7||0
1722853420000|2024-08-05 10:23:40|377.6||377.6||377.6||377.6||0
1722853440000|2024-08-05 10:24:00|377.5||377.6||377.6||377.5||2045
1722853510000|2024-08-05 10:25:10|377.8|377.4|377.9|377.5|377.9|377.5|377.8|377.4|831
1722853520000|2024-08-05 10:25:20|377.6||377.9||377.9||377.6||6
1722853540000|2024-08-05 10:25:40|||||||||1036
1722853570000|2024-08-05 10:26:10|||||||||32
1722853580000|2024-08-05 10:26:20|377.7||377.8||377.8||377.7||0
1722853600000|2024-08-05 10:26:40||377.2||377.2||377.2||377.2|212
1722853610000|2024-08-05 10:26:50|377.7|377.1|377.7|377.1|377.7|377.1|377.7|377.1|141
1722853640000|2024-08-05 10:27:20|377.2|377.2|377.6|377.2|377.6|377.2|377.2|377.2|886
1722853700000|2024-08-05 10:28:20|377.9|377.4|377.9|377.4|377.9|377.4|377.9|377.4|33
1722853740000|2024-08-05 10:29:00|378.3|377.6|378.3|377.7|378.3|377.7|378.3|377.6|839
1722853750000|2024-08-05 10:29:10||378||377.9||378||377.9|755
1722853810000|2024-08-05 10:30:10|379.2|378.3|379.6|378.4|379.6|378.4|379.2|378.3|148
1722853820000|2024-08-05 10:30:20||378.5||378.6||378.6||378.5|0
1722853830000|2024-08-05 10:30:30|378.9|378.1|378.9|378.1|378.9|378.1|378.9|378.1|165
1722853860000|2024-08-05 10:31:00|379||379||379||379||13
1722853880000|2024-08-05 10:31:20|378.5|378|378.9|378|378.9|378|378.5|378|152
1722853890000|2024-08-05 10:31:30|379||379||379||379||0
1722853940000|2024-08-05 10:32:20|378.6|378.1|378.8|378|379|378.1|378.4|378|8
1722853960000|2024-08-05 10:32:40|379||378.9||379||378.9||0
1722853990000|2024-08-05 10:33:10|||||||||75
1722854000000|2024-08-05 10:33:20|378.5||378.3||378.5||378.2||10
1722854010000|2024-08-05 10:33:30|378.2||378.2||378.2||378.2||0
1722854050000|2024-08-05 10:34:10||378.1||378.1||378.1||378.1|734
1722854060000|2024-08-05 10:34:20|378.4|378.4|378.7|378.4|378.7|378.4|378.4|378.4|1139
1722854160000|2024-08-05 10:36:00|378.5|378.3|378.5|378.3|378.5|378.3|378.5|378.3|1422
1722854200000|2024-08-05 10:36:40|378.4||378.4||378.4||378.4||340
1722854210000|2024-08-05 10:36:50|378.5|378.2|378.5|378.2|378.5|378.2|378.5|378.2|27
1722854230000|2024-08-05 10:37:10||378.1||378.1||378.1||378.1|210
1722854240000|2024-08-05 10:37:20|378.3||378.3||378.5||378.3||0
1722854250000|2024-08-05 10:37:30|378.6|378.2|378.6|378.2|378.6|378.2|378.6|378.2|885
1722854260000|2024-08-05 10:37:40||378.1||378.1||378.1||378.1|0
1722854280000|2024-08-05 10:38:00|378.9|378.2|378.9|378.4|378.9|378.4|378.9|378.2|234
1722854290000|2024-08-05 10:38:10||378.3||378.3||378.3||378.3|0
1722854300000|2024-08-05 10:38:20|378.8||378.9||378.9||378.5||0
1722854380000|2024-08-05 10:39:40|||||||||225
1722854420000|2024-08-05 10:40:20|378.6||378.8||378.9||378.6||160
1722854430000|2024-08-05 10:40:30|378.4|378.1|378.5|378.1|378.7|378.1|378.4|378.1|324
1722854450000|2024-08-05 10:40:50|378.4||378.4||378.4||378.4||0
1722854460000|2024-08-05 10:41:00|378.5||378.4||378.5||378.4||0
1722854480000|2024-08-05 10:41:20|378.5||378.5||378.5||378.5||0
1722854490000|2024-08-05 10:41:30|378.4||378.5||378.5||378.4||0
1722854520000|2024-08-05 10:42:00|378.4||378.4||378.4||378.4||0
1722854540000|2024-08-05 10:42:20|378.5|378|378.4|378|378.5|378|378.4|378|357
1722854550000|2024-08-05 10:42:30|378.7||378.7||378.7||378.7||384
1722854600000|2024-08-05 10:43:20|378.6||378.7||378.7||378.6||0
1722854610000|2024-08-05 10:43:30|379.3|378.7|379.3|378.7|379.3|378.7|379.3|378.7|1659
1722854620000|2024-08-05 10:43:40|379.4|378.8|379.4|378.7|379.4|378.8|379.4|378.7|97
1722854650000|2024-08-05 10:44:10|||||||||200
1722854660000|2024-08-05 10:44:20|379.3|378.8|379.3|378.7|379.4|378.8|378.9|378.7|152
1722854670000|2024-08-05 10:44:30|||||||||522
1722854680000|2024-08-05 10:44:40|379.4|378.8|379.4|378.7|379.4|378.8|379.4|378.7|633
1722854700000|2024-08-05 10:45:00|||||||||8896
1722854710000|2024-08-05 10:45:10|||||||||154
1722854780000|2024-08-05 10:46:20|379.2|378.3|378.7|378.3|379.2|378.3|378.7|378.3|182
1722854790000|2024-08-05 10:46:30|378.8||378.8||378.8||378.8||0
1722854820000|2024-08-05 10:47:00|378.7||378.7||378.7||378.7||0
1722854840000|2024-08-05 10:47:20|378.8||378.8||378.8||378.8||0
1722854850000|2024-08-05 10:47:30|378.7||378.7||378.7||378.7||0
1722854870000|2024-08-05 10:47:50|378.6|378.1|378.5|378|378.6|378.1|378.4|378|511
1722854900000|2024-08-05 10:48:20|378.4||378.4||378.4||378.4||0
1722854910000|2024-08-05 10:48:30|378.8|378.1|378.7|378.3|378.8|378.3|378.7|378.1|1134
1722854920000|2024-08-05 10:48:40|||||||||108
1722854940000|2024-08-05 10:49:00|378.8||378.7||378.8||378.7||0
1722854960000|2024-08-05 10:49:20|378.5||378.7||378.7||378.5||0
1722854980000|2024-08-05 10:49:40||378.4||378.4||378.4||378.4|0
1722854990000|2024-08-05 10:49:50|379|378.5|379|378.4|379|378.5|378.7|378.3|273
1722855000000|2024-08-05 10:50:00|378.9||378.7||379||378.7||0
1722855010000|2024-08-05 10:50:10|||||||||591
1722855020000|2024-08-05 10:50:20|379||379||379||379||0
1722855040000|2024-08-05 10:50:40|378.9||379||379||378.9||0
1722855050000|2024-08-05 10:50:50|378.9||379||379||378.9||0
1722855060000|2024-08-05 10:51:00|378.7||378.5||378.7||378.5||25
1722855080000|2024-08-05 10:51:20||378||378||378||378|93
1722855120000|2024-08-05 10:52:00|378.3|377.7|378.3|377.7|378.3|377.7|378.3|377.7|1166
1722855140000|2024-08-05 10:52:20|378.1|376.9|377.3|376.9|378.1|376.9|377.1|376.6|1749
1722855150000|2024-08-05 10:52:30|377.2|376.6|377.2|376.6|377.2|376.6|377.2|376.6|1244
1722855200000|2024-08-05 10:53:20|377.1||376.8||377.1||376.8||366
1722855240000|2024-08-05 10:54:00|377.2|376.8|377.2|376.8|377.2|376.8|377.2|376.8|700
1722855250000|2024-08-05 10:54:10|377.6|377|377.5|377|377.6|377|377.5|377|902
1722855270000|2024-08-05 10:54:30|377.6|377.3|377.8|377.5|377.8|377.5|377.6|377.3|1064
1722855300000|2024-08-05 10:55:00|378|377.6|378|377.6|378|377.6|378|377.6|115
1722855340000|2024-08-05 10:55:40|377.8||377.8||377.8||377.8||0
1722855360000|2024-08-05 10:56:00|||||||||1071
1722855400000|2024-08-05 10:56:40|378||377.9||378||377.9||0
1722855420000|2024-08-05 10:57:00|377.8||377.8||377.8||377.8||0
1722855450000|2024-08-05 10:57:30|377.9||377.9||377.9||377.9||0
1722855480000|2024-08-05 10:58:00|378.4|377.8|378.1|377.6|378.4|377.8|377.8|377.6|1068
1722855500000|2024-08-05 10:58:20|377.9||378.1||378.1||377.9||0
1722855510000|2024-08-05 10:58:30|378.2||378.1||378.2||378.1||0
1722855520000|2024-08-05 10:58:40||377.7||377.7||377.7||377.7|0
1722855530000|2024-08-05 10:58:50|378.4|377.9|378.2|377.9|378.4|377.9|378.2|377.9|517
1722855540000|2024-08-05 10:59:00|378.3|378|378.3|377.9|378.3|378|378.3|377.9|411
1722855550000|2024-08-05 10:59:10|378.4||378.4||378.4||378.4||0
1722855560000|2024-08-05 10:59:20|378.1||378.4||378.4||378.1||43
1722855600000|2024-08-05 11:00:00|378.5|378|378.7|378|378.7|378|378.5|378|263
1722855610000|2024-08-05 11:00:10|378.8|378.1|378.8|378.1|378.8|378.1|378.8|378.1|398
1722855620000|2024-08-05 11:00:20|378.6||378.8||378.8||378.3||0
1722855630000|2024-08-05 11:00:30||378||378||378||378|0
1722855680000|2024-08-05 11:01:20|378.6||378.2||378.6||378.2||1238
1722855720000|2024-08-05 11:02:00||377.9||377.9||377.9||377.9|109
1722855730000|2024-08-05 11:02:10||377.7||377.7||377.7||377.7|962
1722855740000|2024-08-05 11:02:20|378.1||378.2||378.2||378.1||0
1722855780000|2024-08-05 11:03:00|378.1|377.8|378.1|377.8|378.1|377.8|378.1|377.8|270
1722855790000|2024-08-05 11:03:10|378.2||378.2||378.2||378.2||394
1722855800000|2024-08-05 11:03:20|378.1|377.7|378.2|377.8|378.2|377.8|378.1|377.7|594
1722855810000|2024-08-05 11:03:30|||||||||1
1722855830000|2024-08-05 11:03:50|||||||||3200
1722855840000|2024-08-05 11:04:00|378|377.7|378|377.7|378|377.7|378|377.7|151
1722855900000|2024-08-05 11:05:00|377.8|377.6|377.8|377.5|377.8|377.6|377.7|377.5|387
1722855910000|2024-08-05 11:05:10|||||||||42
1722855930000|2024-08-05 11:05:30|377.7|377.4|377.7|377.4|377.7|377.4|377.7|377.4|0
1722855980000|2024-08-05 11:06:20|||||||||23
1722856010000|2024-08-05 11:06:50|377.8|377.7|377.9|377.8|377.9|377.8|377.8|377.7|606
1722856020000|2024-08-05 11:07:00|||||||||161
1722856030000|2024-08-05 11:07:10|||||||||61
1722856040000|2024-08-05 11:07:20|377.7|377.4|377.7|377.4|377.7|377.4|377.7|377.4|575
1722856060000|2024-08-05 11:07:40|377.8|377.5|377.8|377.6|377.8|377.6|377.8|377.5|220
1722856070000|2024-08-05 11:07:50|378|377.7|378|377.8|378|377.8|378|377.7|220
1722856080000|2024-08-05 11:08:00||377.7||377.7||377.7||377.7|0
1722856100000|2024-08-05 11:08:20|377.8||378||378||377.8||0
1722856150000|2024-08-05 11:09:10|377.8|377.4|377.8|377.4|377.8|377.4|377.8|377.4|131
1722856160000|2024-08-05 11:09:20|377.6|377.3|377.6|377.3|377.6|377.3|377.6|377.3|373
1722856220000|2024-08-05 11:10:20|377.4||377.5||377.5||377.4||695
1722856230000|2024-08-05 11:10:30|377.6|377.4|377.6|377.3|377.6|377.4|377.6|377.3|517
1722856250000|2024-08-05 11:10:50|377.8|377.5|377.9|377.5|377.9|377.5|377.8|377.4|577
1722856260000|2024-08-05 11:11:00|377.8|377.3|377.8|377.3|377.8|377.3|377.8|377.3|297
1722856340000|2024-08-05 11:12:20|378.2|377.4|378.2|377.7|378.2|377.7|378.2|377.4|474
1722856350000|2024-08-05 11:12:30|378.4|377.9|378.4|377.9|378.4|377.9|378.4|377.9|471
1722856380000|2024-08-05 11:13:00|||||||||13
1722856390000|2024-08-05 11:13:10|378.6|378|378.6|378|378.6|378.1|378.6|378|162
1722856400000|2024-08-05 11:13:20|||||||||2646
1722856410000|2024-08-05 11:13:30|378.2|377.8|378.3|377.8|378.3|377.8|378.2|377.8|526
1722856460000|2024-08-05 11:14:20|378.7|378.2|378.7|378.2|378.7|378.3|378.7|378.2|466
1722856470000|2024-08-05 11:14:30|378.9|378.3|379|378.5|379|378.5|378.9|378.3|546
1722856480000|2024-08-05 11:14:40|378.9||378.9||378.9||378.9||0
1722856490000|2024-08-05 11:14:50|378.8|378.2|378.6|378.2|378.8|378.2|378.6|378.2|282
1722856500000|2024-08-05 11:15:00|||||||||145
1722856510000|2024-08-05 11:15:10|378.5|378|378.6|378|378.6|378|378.5|378|7
1722856520000|2024-08-05 11:15:20|378.4|377.8|378.3|377.8|378.5|377.8|378.2|377.8|241
1722856530000|2024-08-05 11:15:30|378.5|377.9|378.5|377.8|378.5|377.9|378.5|377.8|48
1722856580000|2024-08-05 11:16:20|378.2|378|378.4|378|378.5|378|378.2|378|0
1722856590000|2024-08-05 11:16:30|378.5||378.5||378.5||378.5||0
1722856630000|2024-08-05 11:17:10|378.3|377.8|378.3|377.8|378.3|377.8|378.3|377.8|141
1722856640000|2024-08-05 11:17:20|378.2||378.2||378.2||377.9||858
1722856670000|2024-08-05 11:17:50|378.8|377.9|378.8|378|378.8|378|378.8|377.9|84
1722856680000|2024-08-05 11:18:00|||||||||576
1722856690000|2024-08-05 11:18:10|378.7||378.7||378.7||378.7||0
1722856700000|2024-08-05 11:18:20|378.6||378.5||378.6||378.4||0
1722856710000|2024-08-05 11:18:30|||||||||2
1722856740000|2024-08-05 11:19:00|||||||||1
1722856760000|2024-08-05 11:19:20|378.4||378.4||378.5||378.4||0
1722856770000|2024-08-05 11:19:30|378.5||378.6||378.6||378.5||0
1722856820000|2024-08-05 11:20:20|378.3||378.6||378.6||378.3||0
1722856880000|2024-08-05 11:21:20|378.3|377.8|378|377.8|378.3|377.8|377.9|377.8|547
1722856910000|2024-08-05 11:21:50|377.8|377.4|377.8|377.4|377.8|377.4|377.8|377.4|519
1722856920000|2024-08-05 11:22:00|||||||||134
1722856930000|2024-08-05 11:22:10|378.1|377.6|378.3|377.9|378.3|377.9|378.1|377.6|993
1722856990000|2024-08-05 11:23:10|||||||||20
1722857000000|2024-08-05 11:23:20|378.1|377.8|378.3|377.8|378.3|377.8|378.1|377.8|477
1722857020000|2024-08-05 11:23:40||377.9||377.9||377.9||377.9|0
1722857050000|2024-08-05 11:24:10|378.6|378|378.6|378|378.6|378|378.6|378|676
1722857060000|2024-08-05 11:24:20|378.8|378.1|378.8|378.1|378.8|378.2|378.6|378.1|0
1722857100000|2024-08-05 11:25:00|||||||||1
1722857110000|2024-08-05 11:25:10|378.7||378.7||378.7||378.6||0
1722857120000|2024-08-05 11:25:20|378.8||378.7||378.8||378.7||0
1722857130000|2024-08-05 11:25:30||378.2||378.2||378.2||378.2|0
1722857140000|2024-08-05 11:25:40|378.8||378.8||378.8||378.8||0
1722857170000|2024-08-05 11:26:10|||||||||26155
1722857180000|2024-08-05 11:26:20|378.7||378.7||378.8||378.7||0
1722857190000|2024-08-05 11:26:30|378|377.7|378|377.6|378|377.8|377.9|377.6|2700
1722857200000|2024-08-05 11:26:40|378.1||378||378.1||378||300
1722857210000|2024-08-05 11:26:50|378.1||378.1||378.1||378.1||0
1722857240000|2024-08-05 11:27:20|||||||||200
1722857290000|2024-08-05 11:28:10|||||||||51
1722857340000|2024-08-05 11:29:00|378||378||378||378||0
1722857350000|2024-08-05 11:29:10|378.1||378.1||378.1||378.1||945
1722857370000|2024-08-05 11:29:30|378||378||378||378||3941
1722857390000|2024-08-05 11:29:50|378.1|377.7|378.1|377.7|378.1|377.7|378.1|377.7|607
1722857400000|2024-08-05 11:30:00|379.2|378.3|379.1|378.6|379.2|378.6|379|378.3|2582
1722857410000|2024-08-05 11:30:10|||||||||452
1722857460000|2024-08-05 11:31:00|379.4|378.7|379.5|379|379.5|379|379.4|378.7|319
1722857470000|2024-08-05 11:31:10|379.1|378.8|378.7|378.2|379.1|378.8|378.7|378.2|1095
1722857490000|2024-08-05 11:31:30|||||||||589
1722857520000|2024-08-05 11:32:00|378.6|378|378.4|378|378.6|378|378.4|378|158
1722857530000|2024-08-05 11:32:10|||||||||126
1722857540000|2024-08-05 11:32:20|378.2|377.8|378.2|378|378.2|378|378.2|377.8|684
1722857550000|2024-08-05 11:32:30|378.1|377.8|378.1|377.8|378.1|377.8|378.1|377.8|473
1722857560000|2024-08-05 11:32:40|||||||||261
1722857570000|2024-08-05 11:32:50|||||||||52
1722857580000|2024-08-05 11:33:00|||||||||44
1722857620000|2024-08-05 11:33:40|378.2|377.9|378.4|378|378.4|378|378.2|377.9|804
1722857680000|2024-08-05 11:34:40||378.1||378.1||378.1||378.1|150
1722857690000|2024-08-05 11:34:50||378.3||378.3||378.3||378.3|0
1722857700000|2024-08-05 11:35:00|||||||||3793
1722857710000|2024-08-05 11:35:10||378.1||378.1||378.1||378.1|0
1722857740000|2024-08-05 11:35:40|||||||||39
1722857760000|2024-08-05 11:36:00|378.3|378|378.4|378|378.4|378|378.3|378|33
1722857780000|2024-08-05 11:36:20|378.2|377.9|378.3|377.8|378.4|377.9|378.2|377.8|698
1722857840000|2024-08-05 11:37:20|378.1|377.9|378.4|378|378.4|378|378.1|377.9|928
1722857860000|2024-08-05 11:37:40||378.1||378.2||378.2||378.1|146
1722857910000|2024-08-05 11:38:30|378.5|378.1|378.5|378.1|378.5|378.1|378.5|378.1|122
1722857920000|2024-08-05 11:38:40||378||378||378||378|0
1722857960000|2024-08-05 11:39:20|378.3||378.5||378.5||378.3||0
1722857990000|2024-08-05 11:39:50|378.1|378.1|378.5|378.1|378.5|378.1|378.1|378.1|52
1722858000000|2024-08-05 11:40:00||378||378||378||378|0
1722858030000|2024-08-05 11:40:30|378.4||378.4||378.4||378.4||214
1722858040000|2024-08-05 11:40:40|||||||||1595
1722858070000|2024-08-05 11:41:10|||||||||2
1722858130000|2024-08-05 11:42:10||377.9||377.9||377.9||377.9|56
1722858140000|2024-08-05 11:42:20|378.3|377.8|378.3|377.8|378.3|377.8|378.3|377.8|322
1722858150000|2024-08-05 11:42:30|378.5|377.9|378.5|377.9|378.5|377.9|378.5|377.9|7
1722858160000|2024-08-05 11:42:40|||||||||300
1722858180000|2024-08-05 11:43:00||377.8||377.8||377.8||377.8|40
1722858200000|2024-08-05 11:43:20|378.3||378.3||378.5||378.3||0
1722858210000|2024-08-05 11:43:30|378.5||378.5||378.5||378.5||0
1722858250000|2024-08-05 11:44:10|||||||||287
1722858260000|2024-08-05 11:44:20|378.4||378.2||378.4||378.2||0
1722858270000|2024-08-05 11:44:30|378.5|377.9|378.5|377.9|378.5|377.9|378.5|377.9|664
1722858280000|2024-08-05 11:44:40|378.6|378.1|378.6|378.1|378.6|378.1|378.6|378.1|1180
1722858290000|2024-08-05 11:44:50|||||||||130
1722858380000|2024-08-05 11:46:20|378.5||378.5||378.5||378.5||0
1722858400000|2024-08-05 11:46:40|||||||||370
1722858420000|2024-08-05 11:47:00|||||||||843
1722858440000|2024-08-05 11:47:20|378.2||378.6||378.6||378.2||687
1722858460000|2024-08-05 11:47:40|378.9|378.4|378.9|378.4|378.9|378.4|378.9|378.4|424
1722858500000|2024-08-05 11:48:20|378.7||378.8||378.8||378.5||17
1722858510000|2024-08-05 11:48:30|378.6|378.1|378.6|378.1|378.6|378.1|378.6|378.1|321
1722858520000|2024-08-05 11:48:40|378.7||378.7||378.7||378.7||0
1722858560000|2024-08-05 11:49:20|378.3||378.7||378.7||378.3||8
1722858590000|2024-08-05 11:49:50||378.2||378.2||378.2||378.2|0
1722858600000|2024-08-05 11:50:00|||||||||2
1722858620000|2024-08-05 11:50:20|378.9|378.3|378.9|378.3|378.9|378.3|378.9|378.3|44
1722858630000|2024-08-05 11:50:30||378.1||378.1||378.1||378.1|0
1722858680000|2024-08-05 11:51:20|378.7||378.7||378.7||378.6||0
1722858690000|2024-08-05 11:51:30|||||||||6144
1722858740000|2024-08-05 11:52:20|378.3||378.5||378.6||378.3||0
1722858750000|2024-08-05 11:52:30|378.7||378.7||378.7||378.7||272
1722858760000|2024-08-05 11:52:40||378.3||378.3||378.3||378.3|0
1722858770000|2024-08-05 11:52:50|378.6|378.1|378.6|378.1|378.6|378.3|378.6|378.1|4
1722858780000|2024-08-05 11:53:00|378.9|378.3|378.9|378.3|378.9|378.3|378.9|378.3|953
1722858800000|2024-08-05 11:53:20|378.7||378.9||378.9||378.5||5
1722858810000|2024-08-05 11:53:30|378.8|378|378.6|378|378.9|378|378.6|378|270
1722858820000|2024-08-05 11:53:40|378.7|378.1|378.7|378|378.7|378.1|378.7|378|0
1722858830000|2024-08-05 11:53:50|378.8|378.1|378.8|378.1|378.8|378.1|378.8|378.1|0
1722858840000|2024-08-05 11:54:00||378.2||378||378.2||378|0
1722858850000|2024-08-05 11:54:10|378.9|378.3|378.9|378.3|378.9|378.3|378.9|378.3|0
1722858880000|2024-08-05 11:54:40|||||||||846
1722858890000|2024-08-05 11:54:50|||||||||2000
1722858920000|2024-08-05 11:55:20|378.8||378.9||378.9||378.6||857
1722858970000|2024-08-05 11:56:10|378.6|378|378.8|378|378.8|378|378.6|378|885
1722858980000|2024-08-05 11:56:20|378.7|378.1|378.9|378.2|378.9|378.2|378.7|378.1|2
1722858990000|2024-08-05 11:56:30|378.8|378.1|378.7|378.1|378.9|378.1|378.7|378.1|1012
1722859000000|2024-08-05 11:56:40|378.8|378|378.7|378|378.8|378|378.6|378|0
1722859010000|2024-08-05 11:56:50|378.1|377.8|378.1|377.8|378.1|377.8|378.1|377.8|758
1722859020000|2024-08-05 11:57:00|378.2|377.5|378.1|377.6|378.2|377.6|378.1|377.5|747
1722859030000|2024-08-05 11:57:10|378.2||378.2||378.2||378.2||0
1722859040000|2024-08-05 11:57:20|378|377.7|378.2|377.7|378.2|377.7|378|377.7|6
1722859050000|2024-08-05 11:57:30||377.6||377.6||377.6||377.6|0
1722859100000|2024-08-05 11:58:20||377.7||377.6||377.7||377.6|603
1722859160000|2024-08-05 11:59:20|378|377.7|378|377.7|378.2|377.7|378|377.7|4
1722859170000|2024-08-05 11:59:30|378.2|378|378.2|378|378.5|378|378.2|378|1411
1722859190000|2024-08-05 11:59:50|378.3||378.3||378.3||378.3||7
1722859210000|2024-08-05 12:00:10|378.2|378.1|379.1|378.5|379.1|378.5|378.2|378.1|1527
1722859220000|2024-08-05 12:00:20|379.2||379.2||379.3||379.2||0
1722859230000|2024-08-05 12:00:30||378.8||378.8||378.8||378.8|0
1722859270000|2024-08-05 12:01:10|379.1|378.6|379|378.6|379.1|378.6|378.9|378.6|41
1722859280000|2024-08-05 12:01:20|||||||||107
1722859320000|2024-08-05 12:02:00|378.8|378.3|378.8|378.3|378.9|378.3|378.8|378.3|2060
1722859330000|2024-08-05 12:02:10|378.9||379||379||378.9||0
1722859340000|2024-08-05 12:02:20|378.9||378.6||378.9||378.6||0
1722859400000|2024-08-05 12:03:20|378.7|378.4|378.7|378.4|378.7|378.4|378.7|378.4|90
1722859420000|2024-08-05 12:03:40|378.6|378.3|378.6|378.3|378.6|378.3|378.6|378.3|123
1722859440000|2024-08-05 12:04:00||378.4||378.3||378.4||378.3|53
1722859450000|2024-08-05 12:04:10|378.7|378.4|379.1|378.4|379.1|378.4|378.7|378.4|494
1722859490000|2024-08-05 12:04:50|||||||||400
1722859520000|2024-08-05 12:05:20|379||379||379.1||378.9||3478
1722859530000|2024-08-05 12:05:30|379.1||378.9||379.1||378.9||0
1722859550000|2024-08-05 12:05:50|379.1|378.5|379.2|378.8|379.2|378.8|379.1|378.5|55
1722859570000|2024-08-05 12:06:10|||||||||19
1722859580000|2024-08-05 12:06:20|378.9||379.2||379.2||378.9||48
1722859590000|2024-08-05 12:06:30|||||||||56
1722859620000|2024-08-05 12:07:00||378.9||378.9||378.9||378.9|0
1722859640000|2024-08-05 12:07:20|379|378.8|379.2|378.8|379.2|378.8|378.9|378.8|332
1722859650000|2024-08-05 12:07:30|||||||||13
1722859700000|2024-08-05 12:08:20|379.1|378.9|379.2|379|379.2|379|379|378.9|2
1722859710000|2024-08-05 12:08:30|||||||||508
1722859740000|2024-08-05 12:09:00|379.8|379.1|380|379.4|380|379.4|379.8|379.1|775
1722859760000|2024-08-05 12:09:20|379.9|379.1|379.4|378.8|379.9|379.1|379.2|378.8|346
1722859780000|2024-08-05 12:09:40|||||||||50
1722859810000|2024-08-05 12:10:10||378.9||378.9||378.9||378.9|0
1722859820000|2024-08-05 12:10:20|379.3|378.8|379.4|378.8|379.4|378.8|379.3|378.8|137
1722859850000|2024-08-05 12:10:50|||||||||135
1722859880000|2024-08-05 12:11:20||378.9||379||379||378.9|1
1722859890000|2024-08-05 12:11:30|379.3|379.1|379.4|379.1|379.4|379.1|379.3|379.1|344
1722859900000|2024-08-05 12:11:40|379.2|378.2|379.2|378.1|379.2|378.2|379.2|378.1|633
1722859920000|2024-08-05 12:12:00|379.3|378.3|379.3|378.4|379.3|378.4|379.3|378.3|26
1722859940000|2024-08-05 12:12:20|379.2|378|378.5|378|379.2|378|378.5|378|288
1722859950000|2024-08-05 12:12:30||377.9||377.8||377.9||377.8|0
1722859980000|2024-08-05 12:13:00||377.9||377.8||377.9||377.8|2000
1722860000000|2024-08-05 12:13:20|378.5|378|378.3|377.8|378.6|378|378.1|377.8|361
1722860010000|2024-08-05 12:13:30|378.4|377.9|378.3|377.8|378.4|377.9|378.3|377.8|0
1722860020000|2024-08-05 12:13:40|378.4|377.9|378.4|377.9|378.4|377.9|378.4|377.9|0
1722860030000|2024-08-05 12:13:50|378.3||378.3||378.3||378.3||0
1722860040000|2024-08-05 12:14:00|378.4|378|378.3|377.9|378.4|378|378.3|377.9|0
1722860060000|2024-08-05 12:14:20|378.4|378|378.5|378.1|378.5|378.1|378.3|377.9|0
1722860070000|2024-08-05 12:14:30|378.4|378|378.5|378|378.5|378|378.4|378|0
1722860090000|2024-08-05 12:14:50|378.4|377.9|378.5|378|378.5|378|378.4|377.9|339
1722860100000|2024-08-05 12:15:00|378.4|377.9|378.5|378.1|378.5|378.1|378.4|377.9|0
1722860120000|2024-08-05 12:15:20|378.4|378|378.4|378|378.4|378.1|378.2|378|0
1722860130000|2024-08-05 12:15:30|378.5|378.1|378.5|378.1|378.5|378.1|378.5|378.1|0
1722860140000|2024-08-05 12:15:40|378.4|378|378.4|377.7|378.5|378|378.4|377.7|65
1722860160000|2024-08-05 12:16:00|378.5|377.3|378|377.4|378.5|377.4|377.9|377.2|73
1722860180000|2024-08-05 12:16:20|377.9|377.3|377.6|377.3|378|377.4|377.6|377.3|0
1722860190000|2024-08-05 12:16:30|377.9|377.4|378|377.4|378|377.4|377.9|377.4|0
1722860220000|2024-08-05 12:17:00|377.9|377.3|377.9|377.3|377.9|377.3|377.9|377.3|0
1722860240000|2024-08-05 12:17:20|378|377.4|377.9|377.3|378|377.4|377.7|377.3|0
1722860250000|2024-08-05 12:17:30|378|377.4|378.1|377.6|378.1|377.6|377.9|377.3|0
1722860280000|2024-08-05 12:18:00|378|377.5|378|377.5|378.1|377.6|378|377.5|0
1722860290000|2024-08-05 12:18:10|378.1|377.6|378.1|377.6|378.1|377.6|378.1|377.6|0
1722860320000|2024-08-05 12:18:40|378|377.5|378|377.5|378|377.5|378|377.5|0
1722860330000|2024-08-05 12:18:50|378.1|377.6|378.5|377.9|378.5|377.9|378|377.5|148
1722860340000|2024-08-05 12:19:00|378.4|377.8|378.4|378|378.5|378|378.4|377.8|0
1722860350000|2024-08-05 12:19:10|378.5|378.1|378.4|378|378.5|378.1|378.4|378|0
1722860360000|2024-08-05 12:19:20|378.5|378.1|378.4|378|378.5|378.1|378.4|378|0
1722860370000|2024-08-05 12:19:30|378.5|377.9|378.4|377.9|378.5|377.9|378.4|377.9|0
1722860390000|2024-08-05 12:19:50|378.5|378|378.4|378|378.5|378.1|378.4|378|0
1722860400000|2024-08-05 12:20:00|378.5||378.5||378.5||378.5||0
1722860410000|2024-08-05 12:20:10|378.4|377.9|378.3|377.5|378.5|378|378|377.4|31
1722860420000|2024-08-05 12:20:20|378.4|377.4|378|377.3|378.4|377.5|377.8|377.2|0
1722860440000|2024-08-05 12:20:40|377.9|377.2|378|377.3|378|377.3|377.9|377.2|0
1722860460000|2024-08-05 12:21:00|377.9|377.2|377.9|377.2|378|377.3|377.9|377.2|0
1722860470000|2024-08-05 12:21:10|378|377.3|377.7|376.9|378|377.3|377.5|376.8|718
1722860480000|2024-08-05 12:21:20|377.6|376.8|377.1|376.8|377.7|376.9|377.1|376.8|0
1722860500000|2024-08-05 12:21:40|377.2|376.9|377.1|376.5|377.2|376.9|377.1|376.5|154
1722860510000|2024-08-05 12:21:50|377.2|376.6|377.1|376.5|377.2|376.6|377.1|376.5|0
1722860530000|2024-08-05 12:22:10|377.2|376.6|377.2|376.6|377.2|376.6|377.2|376.6|0
1722860540000|2024-08-05 12:22:20|377.1|376.5|377.1|376.6|377.2|376.7|376.8|376.5|0
1722860550000|2024-08-05 12:22:30|377.2|376.7|377.2|376.6|377.2|376.7|377.1|376.5|0
1722860560000|2024-08-05 12:22:40|377.1|376.5|377.1|376.5|377.1|376.5|377.1|376.5|0
1722860600000|2024-08-05 12:23:20|377.2|376.6|376.3|375.7|377.2|376.6|376.2|375.6|1912
1722860610000|2024-08-05 12:23:30|376.2|375.6|376.3|375.7|376.3|375.7|376.2|375.6|0
1722860620000|2024-08-05 12:23:40|376.2|375.6|376.2|375.7|376.2|375.7|376.1|375.6|0
1722860630000|2024-08-05 12:23:50|376.1|375.6|376.2|375.7|376.2|375.7|376.1|375.6|0
1722860640000|2024-08-05 12:24:00|376.1|375.6|376.1|375.6|376.1|375.6|376.1|375.6|0
1722860650000|2024-08-05 12:24:10|376.2|375.7|376.1|375.6|376.2|375.7|376.1|375.6|0
1722860660000|2024-08-05 12:24:20|376.2|375.7|375.9|375.6|376.2|375.7|375.9|375.6|0
1722860670000|2024-08-05 12:24:30|376|375.7|376.3|375.7|376.3|375.7|376|375.7|0
1722860680000|2024-08-05 12:24:40|376.2|375.6|376.2|375.6|376.2|375.6|376.2|375.6|0
1722860690000|2024-08-05 12:24:50|376.3|375.7|376.3|375.7|376.3|375.7|376.3|375.7|0
1722860700000|2024-08-05 12:25:00|376.2|375.6|375.7|375.3|376.3|375.7|375.7|375.3|786
1722860710000|2024-08-05 12:25:10|375.8|375.4|375.8|375.4|375.8|375.5|375.8|375.4|0
1722860720000|2024-08-05 12:25:20|375.9|375.5|376.2|375.7|376.2|375.7|375.9|375.4|620
1722860760000|2024-08-05 12:26:00|376.1|375.6|376.1|375.6|376.1|375.6|376.1|375.6|0
1722860780000|2024-08-05 12:26:20|376|375.7|376|375.6|376.1|375.7|376|375.6|0
1722860790000|2024-08-05 12:26:30|376.1|375.5|376.3|375.7|376.3|375.7|376.1|375.5|0
1722860800000|2024-08-05 12:26:40|376|375.6|376.4|375.8|376.5|375.8|375.9|375.6|0
1722860810000|2024-08-05 12:26:50|376.3|375.7|375.8|375.3|376.4|375.8|375.8|375.3|0
1722860830000|2024-08-05 12:27:10|375.9|375.4|375.9|375.4|375.9|375.4|375.9|375.4|0
1722860840000|2024-08-05 12:27:20|375.8|375.3|375.6|375|375.9|375.4|375.6|375|268
1722860850000|2024-08-05 12:27:30|375.7|375.1|375.7|375.1|375.7|375.1|375.7|375.1|0
1722860870000|2024-08-05 12:27:50|375.6|375|375.9|375.2|375.9|375.2|375.6|375|0
1722860880000|2024-08-05 12:28:00|375.8|375.1|375.9|375.2|375.9|375.2|375.8|375.1|0
1722860890000|2024-08-05 12:28:10|375.8|375.1|375.6|374.9|375.8|375.1|375.6|374.9|0
1722860900000|2024-08-05 12:28:20|375.7|375|375.8|375|375.8|375|375.5|374.9|891
1722860910000|2024-08-05 12:28:30|375.7|374.9|375.8|375.1|375.8|375.1|375.7|374.9|0
1722860940000|2024-08-05 12:29:00|375.7|375|375.7|375|375.7|375|375.7|375|0
1722860950000|2024-08-05 12:29:10|375.8|375.1|375.8|375.1|375.8|375.1|375.8|375.1|0
1722860980000|2024-08-05 12:29:40|375.7|375|377.5|376.1|377.5|376.1|375.7|375|50
1722860990000|2024-08-05 12:29:50|377.6|376.2|377.3|376.2|377.6|376.2|377.3|376.1|0
1722861000000|2024-08-05 12:30:00|377.2|376.1|377.2|376.2|377.2|376.2|377.1|376.1|0
1722861010000|2024-08-05 12:30:10|377.1|376.1|377.1|376.1|377.1|376.1|377.1|376.1|0
1722861020000|2024-08-05 12:30:20|377.2|376.2|377.1|376.1|377.2|376.2|377.1|376.1|0
1722861050000|2024-08-05 12:30:50|377.5||377.5||377.5||377.5||0
1722861060000|2024-08-05 12:31:00||376.6||376.6||376.6||376.6|0
1722861070000|2024-08-05 12:31:10||376.9||376.9||376.9||376.9|0
1722861080000|2024-08-05 12:31:20|377.4||377.4||377.4||377.4||0
1722861090000|2024-08-05 12:31:30|377.5||377.5||377.5||377.4||0
1722861100000|2024-08-05 12:31:40|377.4||377.5||377.5||377.4||2
1722861110000|2024-08-05 12:31:50|377.4||377.4||377.4||377.4||0
1722861130000|2024-08-05 12:32:10|377.5||377.4||377.5||377.4||400
1722861140000|2024-08-05 12:32:20|377.3|376.6|376.9|376.6|377.4|376.6|376.8|376.6|2310
1722861170000|2024-08-05 12:32:50|377.2|376.7|377.2|376.7|377.2|376.7|377.2|376.7|582
1722861210000|2024-08-05 12:33:30|377.1||377.2||377.2||377.1||0
1722861230000|2024-08-05 12:33:50|377.1||377.2||377.2||377.1||0
1722861240000|2024-08-05 12:34:00|376.9||376.9||376.9||376.9||0
1722861250000|2024-08-05 12:34:10|||||||||350
1722861260000|2024-08-05 12:34:20||376.6||376.6||376.6||376.6|252
1722861300000|2024-08-05 12:35:00|377.4|376.7|377.4|376.9|377.4|376.9|377.4|376.7|891
1722861340000|2024-08-05 12:35:40|377.5|377.3|378.3|377.6|378.3|377.6|377.5|377.3|430
1722861380000|2024-08-05 12:36:20|378.2|377.8|378.3|377.7|378.3|377.8|377.8|377.7|552
1722861400000|2024-08-05 12:36:40|377.9|377.3|377.9|377.3|377.9|377.3|377.9|377.3|20811
1722861420000|2024-08-05 12:37:00|378||378||378||378||0
1722861440000|2024-08-05 12:37:20|377.6||377.6||377.6||377.6||7
1722861450000|2024-08-05 12:37:30||377.4||377.4||377.4||377.4|134
1722861460000|2024-08-05 12:37:40|377.8|377.3|378|377.4|378|377.4|377.8|377.3|702
1722861470000|2024-08-05 12:37:50|378.1|377.5|378.6|377.9|378.6|377.9|378.1|377.5|3520
1722861500000|2024-08-05 12:38:20|378.3||378.3||378.3||378||3
1722861540000|2024-08-05 12:39:00|377.9|377.8|377.8|377.3|377.9|377.8|377.8|377.3|1185
1722861550000|2024-08-05 12:39:10|377.4|377.1|377.5|377|377.5|377.1|377.4|376.6|410
1722861580000|2024-08-05 12:39:40|||||||||2
1722861600000|2024-08-05 12:40:00|377.7|377.1|377.7|377.1|377.7|377.1|377.7|377.1|385
1722861610000|2024-08-05 12:40:10|377.8|377.5|378.6|377.7|378.6|377.7|377.8|377.5|2181
1722861620000|2024-08-05 12:40:20||377.8||377.9||377.9||377.8|324
1722861630000|2024-08-05 12:40:30||378||378||378||378|394
1722861660000|2024-08-05 12:41:00||377.9||377.9||377.9||377.9|0
1722861680000|2024-08-05 12:41:20|378.5|378.1|378.6|378.1|378.6|378.1|378.5|378.1|9
1722861690000|2024-08-05 12:41:30||378||377.9||378||377.9|0
1722861720000|2024-08-05 12:42:00|378.3||378.3||378.3||378.3||702
1722861730000|2024-08-05 12:42:10|378.2|377.7|378.3|377.7|378.3|377.7|378.2|377.7|845
1722861740000|2024-08-05 12:42:20|377.9||377.9||377.9||377.9||0
1722861760000|2024-08-05 12:42:40|||||||||517
1722861770000|2024-08-05 12:42:50|378.2|377.9|378.2|377.5|378.2|377.9|378.2|377.5|155
1722861780000|2024-08-05 12:43:00||377.6||377.6||377.6||377.6|0
1722861790000|2024-08-05 12:43:10||377.7||377.7||377.7||377.7|24
1722861800000|2024-08-05 12:43:20||377.6||377.6||377.7||377.6|2
1722861820000|2024-08-05 12:43:40|||||||||8706
1722861860000|2024-08-05 12:44:20|378.1|377.3|378.1|377.3|378.1|377.3|378.1|377.3|89
1722861870000|2024-08-05 12:44:30|378|377.2|378.2|377.1|378.2|377.2|377.9|377.1|0
1722861880000|2024-08-05 12:44:40|||||||||1327
1722861920000|2024-08-05 12:45:20|378|377.2|377.6|377.2|378|377.2|377.6|377.2|786
1722862020000|2024-08-05 12:47:00|377.9|377.5|377.9|377.5|377.9|377.5|377.9|377.5|44
1722862050000|2024-08-05 12:47:30|||||||||1170
1722862070000|2024-08-05 12:47:50|||||||||11
1722862080000|2024-08-05 12:48:00|377.8||377.9||377.9||377.8||8
1722862110000|2024-08-05 12:48:30|||||||||104
1722862150000|2024-08-05 12:49:10|||||||||7
1722862170000|2024-08-05 12:49:30|378.2|377.6|378.5|377.7|378.5|377.7|378.2|377.6|1123
1722862200000|2024-08-05 12:50:00|378.6||378.5||378.6||378.5||0
1722862220000|2024-08-05 12:50:20|378.6|377.8|378.6|378.1|378.6|378.1|378.3|377.8|1
1722862230000|2024-08-05 12:50:30|379.1|378.2|379.1|378.1|379.1|378.2|379.1|378.1|224
1722862240000|2024-08-05 12:50:40|378.5|378.2|378.4|378.1|378.5|378.3|378.4|378.1|641
1722862250000|2024-08-05 12:50:50||378||377.8||378||377.8|241
1722862280000|2024-08-05 12:51:20|378.3||378.3||378.4||378.1||150
1722862300000|2024-08-05 12:51:40|378.2|377.5|377.7|377.5|378.2|377.5|377.7|377.2|960
1722862310000|2024-08-05 12:51:50||377.2||377.2||377.2||377.2|1
1722862340000|2024-08-05 12:52:20|||||||||112
1722862360000|2024-08-05 12:52:40|377.8|377.4|377.8|377.2|377.8|377.4|377.8|377.2|489
1722862390000|2024-08-05 12:53:10|||||||||946
1722862400000|2024-08-05 12:53:20|377.4||377.7||377.7||377.4||5
1722862420000|2024-08-05 12:53:40|377.3|376.6|377.3|376.6|377.3|376.6|377.3|376.6|249
1722862430000|2024-08-05 12:53:50|||||||||5728
1722862440000|2024-08-05 12:54:00|||||||||20
1722862460000|2024-08-05 12:54:20|377.1||377.1||377.1||376.7||5
1722862510000|2024-08-05 12:55:10|||||||||131
1722862520000|2024-08-05 12:55:20|376.1|375.3|375.8|375.1|376.1|375.3|375.6|375|438
1722862550000|2024-08-05 12:55:50|375.9|375.2|375.9|375.2|375.9|375.2|375.9|375.2|460
1722862570000|2024-08-05 12:56:10|376|375.3|376|375.5|376|375.5|376|375.3|100
1722862620000|2024-08-05 12:57:00|375.9|375.3|375.9|375.3|375.9|375.3|375.9|375.3|162
1722862640000|2024-08-05 12:57:20|375.4||375.4||375.4||375.4||0
1722862650000|2024-08-05 12:57:30|374.4|373.6|373.9|373|374.4|373.6|373.9|373|133
1722862670000|2024-08-05 12:57:50|374|373.9|374.5|373.8|374.5|373.9|374|373.4|4460
1722862680000|2024-08-05 12:58:00|374.9|374|374.9|374|374.9|374|374.9|374|675
1722862690000|2024-08-05 12:58:10|||||||||158
1722862700000|2024-08-05 12:58:20|374.8||374.4||374.9||374.4||0
1722862710000|2024-08-05 12:58:30|374.3|373.7|374.3|373.7|374.4|373.7|374.3|373.7|49
1722862720000|2024-08-05 12:58:40|374.2||374.2||374.2||374.2||0
1722862740000|2024-08-05 12:59:00|373.9|373.4|373.5|373|373.9|373.4|373.5|373|2279
1722862780000|2024-08-05 12:59:40|||||||||1473
1722862800000|2024-08-05 13:00:00|373.8|373.2|373.8|373.2|373.8|373.2|373.8|373.2|258
1722862810000|2024-08-05 13:00:10|374.9|373.8|374.8|373.8|374.9|373.8|374.8|373.8|307
1722862830000|2024-08-05 13:00:30|374.7||374.7||374.7||374.7||0
1722862840000|2024-08-05 13:00:40|||||||||1000
1722862860000|2024-08-05 13:01:00|374.6||374.6||374.6||374.6||0
1722862870000|2024-08-05 13:01:10|373.8|373|373.8|373|373.8|373|373.8|373|1525
1722862880000|2024-08-05 13:01:20|373.6|373.1|373.9|373.2|373.9|373.2|373.6|373.1|857
1722862890000|2024-08-05 13:01:30||373.1||373.1||373.1||373.1|0
1722862900000|2024-08-05 13:01:40|||||||||86
1722862930000|2024-08-05 13:02:10|373.8|372.5|372.7|371.5|373.8|372.5|372.7|371.5|2773
1722862940000|2024-08-05 13:02:20|372.3||372||372.3||372||100
1722862950000|2024-08-05 13:02:30|||||||||490
1722862960000|2024-08-05 13:02:40|372.3|371.8|372.5|372|372.5|372|372.3|371.8|1675
1722863000000|2024-08-05 13:03:20|372.6|372.2|373.1|372.4|373.1|372.4|372.6|372.1|1489
1722863020000|2024-08-05 13:03:40|||||||||2005
1722863030000|2024-08-05 13:03:50|373.9|372.8|373.8|372.8|374|372.8|373.6|372.8|1328
1722863040000|2024-08-05 13:04:00|373.7||373.7||373.7||373.7||0
1722863050000|2024-08-05 13:04:10|373.8||373.8||373.8||373.8||0
1722863060000|2024-08-05 13:04:20|373.2||373.7||373.7||373.2||0
1722863070000|2024-08-05 13:04:30|373.9||373.9||373.9||373.9||0
1722863080000|2024-08-05 13:04:40||372.9||372.9||372.9||372.9|62
1722863090000|2024-08-05 13:04:50|373.7||373.9||373.9||373.7||0
1722863100000|2024-08-05 13:05:00|373.8||373.8||373.8||373.8||0
1722863110000|2024-08-05 13:05:10||373||373||373||373|1283
1722863130000|2024-08-05 13:05:30|373.4||373.8||373.8||373.4||3
1722863180000|2024-08-05 13:06:20|373.7|373.3|373.8|373.3|373.8|373.3|373.4|373.3|107
1722863200000|2024-08-05 13:06:40|374.2|373.5|374.2|373.5|374.2|373.5|374.2|373.5|385
1722863210000|2024-08-05 13:06:50|374.3|373.6|374.5|373.6|374.5|373.6|374.3|373.6|871
1722863220000|2024-08-05 13:07:00|374.4||374.5||374.5||374.4||129
1722863240000|2024-08-05 13:07:20|374.1||374.5||374.5||374.1||0
1722863250000|2024-08-05 13:07:30|374.4||374.4||374.4||374.4||0
1722863260000|2024-08-05 13:07:40|374.3||374.3||374.3||374.2||84
1722863280000|2024-08-05 13:08:00|374.2||374.2||374.2||374.2||0
1722863290000|2024-08-05 13:08:10|||||||||384
1722863300000|2024-08-05 13:08:20|373.8|373.4|374|373|374|373.6|373.8|373|563
1722863310000|2024-08-05 13:08:30|374.6|373.7|374.6|373.7|374.6|373.7|374.6|373.7|500
1722863360000|2024-08-05 13:09:20|374.9|373.8|374.9|374.4|374.9|374.4|374.9|373.8|8
1722863370000|2024-08-05 13:09:30|375.7|375|375.7|375|375.7|375|375.7|375|623
1722863380000|2024-08-05 13:09:40|375.6||375.6||375.6||375.6||746
1722863390000|2024-08-05 13:09:50|375.7||375.7||375.7||375.7||0
1722863400000|2024-08-05 13:10:00||375.2||375||375.2||375|409
1722863410000|2024-08-05 13:10:10|375.8|375.4|375.8|375.4|375.8|375.4|375.8|375.4|1244
1722863420000|2024-08-05 13:10:20|375.7||375.8||375.8||375.7||0
1722863430000|2024-08-05 13:10:30|375.7|375.1|375.7|375.1|375.7|375.1|375.7|375.1|516
1722863440000|2024-08-05 13:10:40|375.8||375.8||375.8||375.8||0
1722863480000|2024-08-05 13:11:20|375.4||375.8||375.8||375.4||0
1722863540000|2024-08-05 13:12:20|375.6|374.7|375.5|374.7|375.6|374.7|375.2|374.7|934
1722863570000|2024-08-05 13:12:50|||||||||1
1722863580000|2024-08-05 13:13:00|375.7||375.5||375.7||375.5||0
1722863590000|2024-08-05 13:13:10|375.7||375.6||375.7||375.6||0
1722863600000|2024-08-05 13:13:20|375.5||375.6||375.7||375.2||0
1722863610000|2024-08-05 13:13:30|375.7||375.6||375.7||375.6||0
1722863620000|2024-08-05 13:13:40|375.7||375.7||375.7||375.7||0
1722863640000|2024-08-05 13:14:00|375.8||375.8||375.8||375.8||0
1722863660000|2024-08-05 13:14:20|375.7||375||375.7||375||0
1722863680000|2024-08-05 13:14:40|||||||||31
1722863700000|2024-08-05 13:15:00|374.8|374.1|374.3|374|374.8|374.1|374.3|374|543
1722863750000|2024-08-05 13:15:50|374.2|373.7|374.3|373.7|374.3|373.7|374.2|373.7|63
1722863760000|2024-08-05 13:16:00|374.2||374.2||374.2||374.1||0
1722863800000|2024-08-05 13:16:40|||||||||578
1722863810000|2024-08-05 13:16:50|||||||||500
1722863840000|2024-08-05 13:17:20|373.9|373.1|373.8|373.1|373.9|373.1|373.8|373.1|226
1722863850000|2024-08-05 13:17:30|373.9|373|373.9|373|373.9|373.1|373.9|373|0
1722863860000|2024-08-05 13:17:40||373.1||373||373.1||373|382
1722863900000|2024-08-05 13:18:20|373.5|373.1|373.4|373|373.5|373.1|373.2|373|1228
1722863920000|2024-08-05 13:18:40|||||||||664
1722863930000|2024-08-05 13:18:50|||||||||1331
1722864000000|2024-08-05 13:20:00|373.7|373.2|373.7|373.2|373.7|373.2|373.7|373.2|1762
1722864090000|2024-08-05 13:21:30|373.5|372.7|373.3|372.7|373.5|372.7|373.3|372.7|245
1722864100000|2024-08-05 13:21:40|||||||||3000
1722864140000|2024-08-05 13:22:20|372.9|372.3|371.6|370.9|372.9|372.3|371.2|370.6|11342
1722864150000|2024-08-05 13:22:30|371.7||371.7||371.7||371.7||597
1722864190000|2024-08-05 13:23:10|||||||||95
1722864200000|2024-08-05 13:23:20|371.6||371.6||371.6||371.6||1160
1722864230000|2024-08-05 13:23:50|371.3|370.7|371.3|370.7|371.3|370.7|371.3|370.7|187
1722864250000|2024-08-05 13:24:10|371|370.6|371.1|370.9|371.1|370.9|370.9|370|3275
1722864270000|2024-08-05 13:24:30|370.9|370.2|370.7|370|370.9|370.2|370.7|370|1024
1722864300000|2024-08-05 13:25:00|370.5||370.5||370.5||370.5||708
1722864320000|2024-08-05 13:25:20|370.4|369.9|370.2|369.1|370.4|369.9|370.2|369.1|107
1722864430000|2024-08-05 13:27:10|370||370||370||370||1153
1722864440000|2024-08-05 13:27:20|369.8|369.2|370|369.2|370|369.2|369.8|369.2|420
1722864450000|2024-08-05 13:27:30|||||||||304
1722864480000|2024-08-05 13:28:00|370.5|369.3|371|370.4|371|370.4|370.5|369.3|1210
1722864520000|2024-08-05 13:28:40|||||||||3623
1722864540000|2024-08-05 13:29:00|371.3|370.7|371.3|370.7|371.3|370.7|371.3|370.7|287
1722864550000|2024-08-05 13:29:10|371.8|371.2|371.8|371.2|371.8|371.2|371.8|371.2|85
1722864560000|2024-08-05 13:29:20|372.5|371.6|372.5|371.6|372.6|371.6|372.5|371.6|149
1722864570000|2024-08-05 13:29:30|372.4||372.4||372.4||372.4||0
1722864580000|2024-08-05 13:29:40|372.3|370.9|371.8|370.9|372.3|370.9|371.8|370.9|1132
1722864590000|2024-08-05 13:29:50|371.7|371|372.1|371|372.2|371|371.6|371|7
1722864630000|2024-08-05 13:30:30||371.2||371.2||371.2||371.2|230
1722864640000|2024-08-05 13:30:40|372.3||372.3||372.3||372.3||194
1722864650000|2024-08-05 13:30:50|||||||||2000
1722864660000|2024-08-05 13:31:00|372|371.3|372|371.4|372|371.4|371.9|371.3|198
1722864680000|2024-08-05 13:31:20|372.1|371.7|372.1|371.7|372.1|371.7|372.1|371.7|933
1722864700000|2024-08-05 13:31:40|||||||||1734
1722864710000|2024-08-05 13:31:50|372.3|371.8|372.3|371.7|372.3|371.8|372.3|371.7|245
1722864720000|2024-08-05 13:32:00|372.4|372|373.3|372.4|373.3|372.4|372.4|372|697
1722864730000|2024-08-05 13:32:10|373|371.6|372.5|371.6|373|371.6|372.5|371.6|377
1722864760000|2024-08-05 13:32:40|372.3||372.3||372.4||372.3||88
1722864860000|2024-08-05 13:34:20|||||||||2755
1722864870000|2024-08-05 13:34:30|371.8|371.2|372|371.2|372|371.2|371.8|371.2|645
1722864880000|2024-08-05 13:34:40|371.9|370.6|371.7|370.8|371.9|370.8|371.5|370.6|197
1722864890000|2024-08-05 13:34:50|372|371.4|372|371.4|372|371.4|372|371.4|1269
1722864900000|2024-08-05 13:35:00|372.4|371.5|372.4|372|372.4|372|372.4|371.5|781
1722864910000|2024-08-05 13:35:10|372.3|371.9|372.3|371.9|372.3|371.9|372.3|371.9|73
1722864920000|2024-08-05 13:35:20|||||||||750
1722864940000|2024-08-05 13:35:40|372.4||372.4||372.4||372.4||0
1722864950000|2024-08-05 13:35:50|372.1|371.3|372.1|371.3|372.1|371.3|372.1|371.3|338
1722864960000|2024-08-05 13:36:00|371.9|371.2|371.9|370.7|371.9|371.2|371.9|370.6|0
1722864980000|2024-08-05 13:36:20|371.8||371.6||371.8||371.5||2878
1722864990000|2024-08-05 13:36:30|370.9|370|370.5|369.6|371.1|370|370.5|369.6|207
1722865010000|2024-08-05 13:36:50|370.9|369.7|371|370.3|371|370.6|370.9|369.7|832
1722865040000|2024-08-05 13:37:20|370.8|370.6|370.8|370.3|370.8|370.6|370.8|370.3|987
1722865050000|2024-08-05 13:37:30|370.6|370|370.3|369.7|370.7|370|370.3|369.7|533
1722865060000|2024-08-05 13:37:40|370.4|369.3|370.4|369.5|370.4|369.5|370.4|369.3|778
1722865070000|2024-08-05 13:37:50|370.7|370|370.9|370.3|370.9|370.3|370.7|370|1841
1722865080000|2024-08-05 13:38:00|||||||||2
1722865120000|2024-08-05 13:38:40|||||||||593
1722865140000|2024-08-05 13:39:00|371.4|370.7|371.4|370.7|371.4|370.7|371.4|370.7|182
1722865170000|2024-08-05 13:39:30|||||||||13
1722865240000|2024-08-05 13:40:40|371|370.4|370.8|370.4|371|370.7|370.8|370.4|1584
1722865260000|2024-08-05 13:41:00|370.9|370.5|370.9|370.5|370.9|370.5|370.9|370.5|324
1722865270000|2024-08-05 13:41:10|371|370.7|371|370.7|371.4|370.7|371|370.5|1979
1722865280000|2024-08-05 13:41:20||370.5||370.4||370.5||370.4|147
1722865290000|2024-08-05 13:41:30|||||||||620
1722865300000|2024-08-05 13:41:40|||||||||198
1722865310000|2024-08-05 13:41:50|370.6|369.7|370.6|369.7|370.6|369.7|370.6|369.7|16
1722865320000|2024-08-05 13:42:00|370.2|370|369.4|368.7|370.2|370|369.4|368.7|1657
1722865330000|2024-08-05 13:42:10|369.3|368.6|369.4|368.6|369.4|368.6|369|368.6|564
1722865360000|2024-08-05 13:42:40|||||||||1
1722865380000|2024-08-05 13:43:00|370|369|370|369|370|369|370|369|609
1722865390000|2024-08-05 13:43:10|369.9||369.9||369.9||369.9||92
1722865420000|2024-08-05 13:43:40|369.6||369.6||369.6||369.6||0
1722865430000|2024-08-05 13:43:50|369.4|368.4|369.3|368.4|369.4|368.4|369|368.4|100
1722865440000|2024-08-05 13:44:00||368.5||368.5||368.5||368.5|0
1722865450000|2024-08-05 13:44:10||368.4||368.5||368.5||368.4|150
1722865510000|2024-08-05 13:45:10|||||||||15403
1722865520000|2024-08-05 13:45:20|369.2|369|369.4|369|369.4|369|369|369|1198
1722865530000|2024-08-05 13:45:30|370.3|369.3|370.3|369.3|370.3|369.3|370.3|369.3|938
1722865550000|2024-08-05 13:45:50|||||||||627
1722865580000|2024-08-05 13:46:20|370.1|368.7|369.6|368.7|370.1|368.7|369.6|368.7|1734
1722865590000|2024-08-05 13:46:30||368.8||368.8||368.8||368.8|0
1722865620000|2024-08-05 13:47:00|370.3|369.6|370.3|369.6|370.3|369.6|370.3|369.6|450
1722865630000|2024-08-05 13:47:10|371.6|369.7|371|369.8|371.6|370.6|371|369.7|503
1722865650000|2024-08-05 13:47:30||369.9||369.9||369.9||369.9|0
1722865660000|2024-08-05 13:47:40||370||370.1||370.1||370|0
1722865680000|2024-08-05 13:48:00|371.5|370.6|371.5|370.8|371.5|370.8|371.5|370.6|7
1722865690000|2024-08-05 13:48:10|372|371.6|373.1|372.4|373.4|372.4|372|371.6|1389
1722865710000|2024-08-05 13:48:30|373.2||373.1||373.2||373.1||0
1722865720000|2024-08-05 13:48:40|373.2|372.5|373.5|373|373.5|373|373.2|372.5|2475
1722865740000|2024-08-05 13:49:00|373.2|372.5|373.2|372.5|373.2|372.5|373.2|372.5|1656
1722865790000|2024-08-05 13:49:50||372.6||372.6||372.6||372.6|323
1722865800000|2024-08-05 13:50:00||372.5||372.5||372.5||372.5|0
1722865820000|2024-08-05 13:50:20|372.6||373.2||373.2||372.6||690
1722865860000|2024-08-05 13:51:00|||||||||500
1722865870000|2024-08-05 13:51:10|373.5|372.9|373.5|372.9|373.5|372.9|373.5|372.9|7
1722865880000|2024-08-05 13:51:20|||||||||5751
1722865900000|2024-08-05 13:51:40|373.6|373|373.6|373.3|373.6|373.3|373.6|373|602
1722865920000|2024-08-05 13:52:00|373.5|372.9|373.6|372.9|373.6|372.9|373.5|372.9|1191
1722865940000|2024-08-05 13:52:20|373.7|373.3|373.7|373.3|373.7|373.3|373.7|373.3|1
1722865950000|2024-08-05 13:52:30|374.8|373.6|374.8|373.6|374.8|373.6|374.8|373.6|800
1722865970000|2024-08-05 13:52:50|||||||||2197
1722866000000|2024-08-05 13:53:20|374.7|373|374.2|373.6|374.7|373.7|373.9|373|976
1722866010000|2024-08-05 13:53:30|373.8|373.2|373.8|372.6|373.8|373.2|373.8|372.6|333
1722866020000|2024-08-05 13:53:40|373.7||373.5||373.7||373.5||0
1722866040000|2024-08-05 13:54:00|373.6||373||373.6||373||0
1722866050000|2024-08-05 13:54:10|373.6||373.6||373.6||373.6||106
1722866060000|2024-08-05 13:54:20|373.5|372.3|371.9|371.8|373.5|372.3|371.9|371.8|1322
1722866070000|2024-08-05 13:54:30|372.4|371.6|372.3|371.7|372.4|371.7|372.3|371.6|1981
1722866080000|2024-08-05 13:54:40|||||||||1036
1722866100000|2024-08-05 13:55:00|371.9|371.3|372.3|371.6|372.3|371.6|371.9|371.3|307
1722866110000|2024-08-05 13:55:10|||||||||4000
1722866120000|2024-08-05 13:55:20|372.5|371.7|372.6|372.2|372.6|372.3|372.5|371.7|2455
1722866130000|2024-08-05 13:55:30|372.4|372|372.6|372|372.6|372|372.4|372|996
1722866180000|2024-08-05 13:56:20|372.4||372.2||372.6||372.1||2
1722866200000|2024-08-05 13:56:40|372.6|372.2|372.6|372|372.6|372.2|372.6|372|26
1722866240000|2024-08-05 13:57:20|372.1||372.1||372.1||372.1||17
1722866250000|2024-08-05 13:57:30|372.2|371.7|372.3|371.4|372.3|371.7|372.1|371.3|746
1722866260000|2024-08-05 13:57:40|372.4|371.5|372.2|371.4|372.4|371.5|372.2|371.4|0
1722866270000|2024-08-05 13:57:50||371.3||371.4||371.4||371.3|0
1722866280000|2024-08-05 13:58:00|372.3|371.3|372.3|371.3|372.3|371.3|372.3|371.3|0
1722866300000|2024-08-05 13:58:20|372||372.4||372.4||372||11
1722866320000|2024-08-05 13:58:40|||||||||176
1722866330000|2024-08-05 13:58:50|||||||||746
1722866340000|2024-08-05 13:59:00|372.3||372.2||372.3||372.2||0
1722866350000|2024-08-05 13:59:10|372.3||372.3||372.3||372.3||5
1722866370000|2024-08-05 13:59:30||371.4||371.4||371.4||371.4|0
1722866400000|2024-08-05 14:00:00|372.5|371.9|373.9|373.1|373.9|373.1|372.5|371.9|2217
1722866410000|2024-08-05 14:00:10|374|373.2|374|373.7|374|373.7|374|373.2|1095
1722866420000|2024-08-05 14:00:20|374.8|373.8|374.8|373.8|374.8|373.8|374.8|373.8|435
1722866430000|2024-08-05 14:00:30|375.3||375.3||375.3||375.3||0
1722866440000|2024-08-05 14:00:40||373.9||373.9||373.9||373.9|747
1722866450000|2024-08-05 14:00:50|376.8|374|377|375.4|377|375.4|376.6|374|413
1722866460000|2024-08-05 14:01:00|377.2|375.7|377.2|376.1|377.2|376.1|377|375.7|0
1722866480000|2024-08-05 14:01:20|377|376.2|376.9|376.4|377.2|376.4|376.8|376.2|431
1722866500000|2024-08-05 14:01:40|377.2|377|378.4|377|378.4|377|377.2|377|934
1722866510000|2024-08-05 14:01:50||377.4||377.4||377.4||377.4|0
1722866540000|2024-08-05 14:02:20|378.1|377.5|377.4|376.7|378.1|377.5|377.4|376.7|1135
1722866560000|2024-08-05 14:02:40|377.3|376.5|377.3|376.5|377.3|376.5|377.3|376.5|173
1722866570000|2024-08-05 14:02:50|377.4||377.4||377.4||377.4||260
1722866580000|2024-08-05 14:03:00|377.3|376.6|377.3|376.6|377.3|376.6|377.3|376.6|0
1722866590000|2024-08-05 14:03:10|377.2|376.7|377.5|376.9|377.5|376.9|377|376.7|184
1722866600000|2024-08-05 14:03:20|377.3|376.5|377.5|376.5|377.5|376.5|377.3|376.5|725
1722866610000|2024-08-05 14:03:30|377.6|377.1|377.6|377|377.6|377.1|377.6|377|471
1722866620000|2024-08-05 14:03:40|377.2|377.2|376.8|375.7|377.2|377.2|376.8|375.7|200
1722866630000|2024-08-05 14:03:50|376.7|375.3|375.5|374.9|376.7|375.3|375.5|374.9|1214
1722866640000|2024-08-05 14:04:00|375.6|374.8|375.9|374.9|375.9|374.9|375.6|374.8|70
1722866650000|2024-08-05 14:04:10|376.1|375|376.3|375.3|376.4|375.9|376.1|375|405
1722866660000|2024-08-05 14:04:20|376.2|375.1|376.2|375|376.2|375.2|376.2|374.9|1000
1722866670000|2024-08-05 14:04:30|376.1|374.6|375.8|374.7|376.1|374.7|375.8|374.6|0
1722866680000|2024-08-05 14:04:40|375.9|374.8|376.1|375.3|376.1|375.3|375.9|374.8|79
1722866690000|2024-08-05 14:04:50|||||||||653
1722866700000|2024-08-05 14:05:00|375.6|374.7|375.4|374.6|375.6|374.7|375.4|374.6|175
1722866710000|2024-08-05 14:05:10|375.5|374.7|375.5|375.1|375.9|375.2|375.5|374.7|0
1722866720000|2024-08-05 14:05:20|375.6||375.6||375.6||375.6||0
1722866740000|2024-08-05 14:05:40|376|375.5|376|375.5|376|375.5|376|375.5|190
1722866760000|2024-08-05 14:06:00|||||||||1
1722866770000|2024-08-05 14:06:10|375.3|374.7|374.6|373.7|375.3|374.7|374.6|373.7|1914
1722866780000|2024-08-05 14:06:20|374.7|374.1|375.7|374.5|375.8|374.7|374.7|374.1|767
1722866790000|2024-08-05 14:06:30||374||374||374||374|0
1722866810000|2024-08-05 14:06:50|375.6|374.1|375.5|374.1|375.6|374.1|375.5|374.1|44
1722866840000|2024-08-05 14:07:20|||||||||26
1722866850000|2024-08-05 14:07:30||374.2||374.2||374.2||374.2|0
1722866860000|2024-08-05 14:07:40||374.4||374.4||374.4||374.4|0
1722866900000|2024-08-05 14:08:20||374.5||374.5||374.5||374.5|0
1722866920000|2024-08-05 14:08:40|375.3||375.3||375.3||375.3||0
1722866930000|2024-08-05 14:08:50|375.2||375.5||375.5||375.2||115
1722867020000|2024-08-05 14:10:20|||||||||60
1722867040000|2024-08-05 14:10:40||374.6||374.6||374.6||374.6|0
1722867050000|2024-08-05 14:10:50||374.7||374.7||374.7||374.7|0
1722867060000|2024-08-05 14:11:00|||||||||726
1722867070000|2024-08-05 14:11:10|375.8|375.3|375.8|375.3|375.8|375.3|375.8|375.3|2041
1722867090000|2024-08-05 14:11:30|376.8|375.4|376.8|376.1|376.8|376.1|376.8|375.4|1109
1722867100000|2024-08-05 14:11:40|376.9|376.2|377.4|376.8|377.7|376.9|376.9|376.2|1806
1722867110000|2024-08-05 14:11:50|377||377.3||377.4||377||1262
1722867120000|2024-08-05 14:12:00|||||||||681
1722867130000|2024-08-05 14:12:10|377.4||377.4||377.4||377.4||0
1722867150000|2024-08-05 14:12:30||376.9||376.8||376.9||376.8|0
1722867160000|2024-08-05 14:12:40|||||||||1000
1722867180000|2024-08-05 14:13:00|377.3||377.4||377.4||377.3||0
1722867190000|2024-08-05 14:13:10||376.9||376.9||376.9||376.9|0
1722867200000|2024-08-05 14:13:20|377.3||377.3||377.3||377.3||0
1722867210000|2024-08-05 14:13:30|||||||||39
1722867220000|2024-08-05 14:13:40|377|376.6|377.1|376.6|377.1|376.6|377|376.6|66
1722867230000|2024-08-05 14:13:50|376.6|375.8|376.6|375.7|376.6|375.8|376.6|375.7|257
1722867240000|2024-08-05 14:14:00|376.5||376.5||376.5||376.5||0
1722867280000|2024-08-05 14:14:40||375.8||375.8||375.8||375.8|0
1722867300000|2024-08-05 14:15:00|376.4||376.4||376.4||376.4||1142
1722867310000|2024-08-05 14:15:10|||||||||1257
1722867350000|2024-08-05 14:15:50|376.3|376|376|375.5|376.3|376|376|375.5|102
1722867360000|2024-08-05 14:16:00|376.3|375.8|376.3|375.8|376.3|375.8|376.3|375.8|438
1722867370000|2024-08-05 14:16:10|377.1|376|377.1|376.4|377.1|376.4|377.1|376|1547
1722867380000|2024-08-05 14:16:20|377.2||377.2||377.2||377.2||0
1722867400000|2024-08-05 14:16:40||376.6||376.6||376.6||376.6|0
1722867420000|2024-08-05 14:17:00|377.1|376.7|377|376.4|377.1|376.7|377|376.4|6197
1722867440000|2024-08-05 14:17:20|377.2|376.5|377.2|376.6|377.2|376.6|377.2|376.5|28
1722867450000|2024-08-05 14:17:30|377.4|376.9|377.4|376.9|377.4|376.9|377.4|376.9|417
1722867460000|2024-08-05 14:17:40|377.7|377|377.7|377.1|377.7|377.1|377.7|377|461
1722867500000|2024-08-05 14:18:20||377.4||377.4||377.4||377.4|1167
1722867510000|2024-08-05 14:18:30|377.6|377.1|377.6|377.1|377.6|377.2|377.6|377.1|65
1722867540000|2024-08-05 14:19:00|378.6|377.2|380.3|379.4|380.3|379.5|378.6|377.2|731
1722867570000|2024-08-05 14:19:30||379.5||379.4||379.5||379.4|0
1722867580000|2024-08-05 14:19:40|380.2||380.2||380.2||380.2||0
1722867590000|2024-08-05 14:19:50|381|379.5|381|380.5|381|380.5|381|379.5|203
1722867610000|2024-08-05 14:20:10|||||||||283
1722867620000|2024-08-05 14:20:20|380.7|380.2|380.8|380.3|380.8|380.3|380.7|380|3594
1722867630000|2024-08-05 14:20:30|380.4|379.7|380.4|379.7|380.6|379.7|380.4|379.7|1165
1722867650000|2024-08-05 14:20:50|380.2||380.3||380.3||380.2||0
1722867670000|2024-08-05 14:21:10||379.8||379.8||379.8||379.8|60
1722867720000|2024-08-05 14:22:00|380.2|379.9|380.2|380.1|380.2|380.1|380.2|379.9|835
1722867730000|2024-08-05 14:22:10|380.8|380.2|381.7|381|381.7|381|380.8|380.2|799
1722867750000|2024-08-05 14:22:30|381.6|380.1|380.9|380.1|381.6|380.1|380.9|380.1|347
1722867760000|2024-08-05 14:22:40|||||||||1023
1722867770000|2024-08-05 14:22:50|380.8||380.8||380.8||380.8||0
1722867780000|2024-08-05 14:23:00||380.4||380.4||380.4||380.4|999
1722867790000|2024-08-05 14:23:10|381||381||381||381||1399
1722867800000|2024-08-05 14:23:20|381.1|380.4|380.5|379.9|381.1|380.4|380.5|379.9|536
1722867810000|2024-08-05 14:23:30|380.3|379.2|380.2|379.2|380.3|379.2|380.1|379.1|0
1722867820000|2024-08-05 14:23:40|380.1|379.1|379.6|378.7|380.1|379.2|379.6|378.7|808
1722867830000|2024-08-05 14:23:50|379.5|378.6|378.8|378.4|379.5|378.7|378.7|378.3|10340
1722867840000|2024-08-05 14:24:00|378.7|378.3|379.3|378.9|379.3|378.9|378.7|378.3|3
1722867850000|2024-08-05 14:24:10|379.5|379.1|379.7|379.2|379.8|379.3|379.5|379.1|215
1722867860000|2024-08-05 14:24:20|379.8|379.3|379.8|379.3|379.8|379.3|379.8|379.3|0
1722867870000|2024-08-05 14:24:30|379.7|379.4|380.7|379.8|380.7|379.8|379.7|379.3|88
1722867880000|2024-08-05 14:24:40|380.6|379.7|381.1|380.1|381.1|380.1|380.6|379.7|0
1722867890000|2024-08-05 14:24:50|380.9|380|380.9|380|381|380.1|380.9|380|0
1722867900000|2024-08-05 14:25:00|381|380.1|380.9|380.3|381|380.3|380.9|380|0
1722867910000|2024-08-05 14:25:10|381|380.4|381|380.6|381|380.6|380.9|380.3|0
1722867920000|2024-08-05 14:25:20|380.9|380.5|380.9|380.5|380.9|380.5|380.9|380.5|0
1722867930000|2024-08-05 14:25:30|381|380.6|381|380.3|381|380.6|380.7|380.2|347
1722867940000|2024-08-05 14:25:40|380.9|380.2|380.9|380.2|380.9|380.2|380.9|380.2|0
1722867950000|2024-08-05 14:25:50|381|380.3|381|380.3|381|380.3|381|380.3|0
1722867960000|2024-08-05 14:26:00|380.9|380.2|380.9|380.2|381|380.3|380.9|380.2|0
1722867970000|2024-08-05 14:26:10|381|380.3|380.9|380.2|381|380.3|380.9|380.2|0
1722867980000|2024-08-05 14:26:20|381|380.3|381|380.3|381|380.3|380.9|380.2|0
1722867990000|2024-08-05 14:26:30|380.9|380.2|381.1|380.3|381.5|380.7|380.9|380.2|1401
1722868000000|2024-08-05 14:26:40|381.2|380.4|380.7|379.8|381.2|380.4|380.6|379.6|746
1722868010000|2024-08-05 14:26:50|380.6|379.7|380.7|379.7|380.7|379.7|380.6|379.7|0
1722868020000|2024-08-05 14:27:00|380.6|379.6|380.6|379.7|380.7|379.7|380.5|379.6|0
1722868030000|2024-08-05 14:27:10|380.5|379.6|379.9|379.2|380.5|379.6|379.9|379.2|203
1722868040000|2024-08-05 14:27:20|380|379.3|380|379.3|380|379.3|380|379.3|0
1722868050000|2024-08-05 14:27:30|379.9|379.2|379.9|379.5|380|379.6|379.9|379.2|0
1722868060000|2024-08-05 14:27:40|380|379.6|380|379.6|380|379.6|379.9|379.5|0
1722868070000|2024-08-05 14:27:50|379.9|379.5|379.8|379.6|379.9|379.6|379.8|379.5|0
1722868080000|2024-08-05 14:28:00|379.9|379.5|379.9|379.5|380|379.6|379.9|379.5|763
1722868090000|2024-08-05 14:28:10|380|379.6|380|379.6|380|379.6|380|379.6|0
1722868100000|2024-08-05 14:28:20|379.9|379.5|379.9|379.2|380|379.5|379.9|379.2|56
1722868110000|2024-08-05 14:28:30|380|379.3|380|379.3|380|379.3|380|379.3|0
1722868140000|2024-08-05 14:29:00|379.9|379.2|379.9|379.2|379.9|379.2|379.9|379.2|0
1722868150000|2024-08-05 14:29:10||379.3||379.3||379.3||379.3|0
1722868160000|2024-08-05 14:29:20|380|379.4|379.5|378.6|380|379.4|379.5|378.6|269
1722868180000|2024-08-05 14:29:40|379.6|378.7|379.4|378.6|379.6|378.7|379.4|378.6|0
1722868200000|2024-08-05 14:30:00|379.5|378.7|379.9|379.2|380.1|379.4|379.5|378.7|752
1722868210000|2024-08-05 14:30:10|380|379.3|379.9|379.2|380|379.3|379.9|379.2|0
1722868250000|2024-08-05 14:30:50|380|379.3|379.9|379.3|380|379.4|379.9|379.2|230
1722868260000|2024-08-05 14:31:00|380|379.4|380|379.7|380|379.7|379.9|379.3|0
1722868270000|2024-08-05 14:31:10|380.1|379.8|380.5|379.8|380.6|379.9|380.1|379.8|1
1722868280000|2024-08-05 14:31:20|380.6|379.9|381.3|380.2|381.3|380.3|380.6|379.8|4
1722868290000|2024-08-05 14:31:30|381.4|380.3|381.4|380.4|381.4|380.4|381.3|380.2|0
1722868300000|2024-08-05 14:31:40|381.3|380.3|381.3|380.3|381.4|380.4|381.3|380.3|0
1722868310000|2024-08-05 14:31:50|381.4|380.4|381.2|380.4|381.4|380.5|381.2|380.3|0
1722868320000|2024-08-05 14:32:00|381.5|380.9|381.5|380.9|381.5|380.9|381.4|380.8|999
1722868330000|2024-08-05 14:32:10|381.4|380.8|381.6|381.1|381.6|381.1|381.4|380.8|24
1722868350000|2024-08-05 14:32:30|381.5|381|381.4|380.9|381.6|381.1|381.3|380.8|804
1722868360000|2024-08-05 14:32:40|381.3|380.8|381.5|381.1|381.6|381.2|381.3|380.8|329
1722868370000|2024-08-05 14:32:50|381.6|381.2|381.1|380.6|381.6|381.2|381|380.5|744
1722868380000|2024-08-05 14:33:00|381|380.5|381|380.5|381|380.5|381|380.5|0
1722868390000|2024-08-05 14:33:10|381.1|380.6|381.1|380.6|381.1|380.6|381.1|380.6|0
1722868400000|2024-08-05 14:33:20|381|380.5|382|381.2|382.1|381.3|381|380.5|194
1722868410000|2024-08-05 14:33:30|382.1|381.3|382.1|381.3|382.1|381.3|382.1|381.3|0
1722868420000|2024-08-05 14:33:40|382|381.2|382.1|381.3|382.1|381.3|382|381.2|0
1722868430000|2024-08-05 14:33:50|382|381.2|382.6|381.7|382.7|381.8|382|381.2|216
1722868440000|2024-08-05 14:34:00|382.7|381.8|382.7|381.9|382.7|381.9|382.6|381.8|0
1722868450000|2024-08-05 14:34:10|382.6|381.8|382.6|381.8|382.6|381.8|382.6|381.8|0
1722868460000|2024-08-05 14:34:20|382.7|381.9|382.6|381.8|382.7|381.9|382.5|381.8|60
1722868470000|2024-08-05 14:34:30|382.7|381.9|382.7|381.9|382.7|381.9|382.7|381.9|0
1722868480000|2024-08-05 14:34:40|382.6|381.8|382.7|382.2|382.7|382.2|382.6|381.8|0
1722868500000|2024-08-05 14:35:00|382.6|382.1|382.6|382.1|382.7|382.2|382.6|382.1|0
1722868510000|2024-08-05 14:35:10|382.7|382.2|382.6|382.1|382.7|382.2|382.6|382.1|0
1722868520000|2024-08-05 14:35:20|382.7|382.2|382.8|382.4|382.8|382.4|382.7|382.2|22
1722868530000|2024-08-05 14:35:30|382.7|382.3|382.7|382.3|382.7|382.3|382.7|382.3|0
1722868540000|2024-08-05 14:35:40|382.8|382.4|382.8|382.5|382.8|382.5|382.7|382.4|0
1722868550000|2024-08-05 14:35:50|382.7|382.4|382.8|382.2|382.8|382.4|382.7|382.2|5
1722868570000|2024-08-05 14:36:10|382.7|382.1|382.7|382.1|382.7|382.2|382.5|382.1|360
1722868580000|2024-08-05 14:36:20|382.8|382.2|382.8|382.2|382.8|382.2|382.7|382.1|0
1722868590000|2024-08-05 14:36:30|382.3|381.2|382.1|381.1|382.3|381.2|382.1|381.1|948
1722868600000|2024-08-05 14:36:40|382.2|381.2|382|381.2|382.2|381.2|381.9|381.1|0
1722868610000|2024-08-05 14:36:50|381.9|381.1|381.4|381.1|381.9|381.1|381.3|381|906
1722868620000|2024-08-05 14:37:00|381.3|381|381.9|381.1|382.1|381.4|381.3|381|97
1722868630000|2024-08-05 14:37:10|381.8|381|381.8|381.1|381.9|381.2|381.8|381|0
1722868640000|2024-08-05 14:37:20|381.9|381.2|382.1|381.2|382.1|381.2|381.8|381.1|0
1722868650000|2024-08-05 14:37:30|382|381.1|382.1|381.2|382.1|381.2|382|381.1|0
1722868660000|2024-08-05 14:37:40|381.9|381.1|381.9|381.1|381.9|381.1|381.9|381.1|0
1722868680000|2024-08-05 14:38:00|382|381.3|382|381.5|382.1|381.6|381.9|381.3|1217
1722868690000|2024-08-05 14:38:10|381.9||381.9||381.9||381.9||0
1722868700000|2024-08-05 14:38:20|382|381.6|382|381.6|382|381.6|382|381.6|0
1722868710000|2024-08-05 14:38:30|382.1|381.8|382.1|381.8|382.1|381.8|382.1|381.8|645
1722868720000|2024-08-05 14:38:40||381.9||381.9||381.9||381.9|906
1722868730000|2024-08-05 14:38:50|381.9|381.5|381.8|381.4|381.9|381.5|381.8|381.4|1085
1722868740000|2024-08-05 14:39:00|382|381.5|382.1|381.7|382.1|381.8|382|381.5|240
1722868750000|2024-08-05 14:39:10||381.8||381.9||381.9||381.8|1215
1722868760000|2024-08-05 14:39:20|382.5|382.2|382.5|382.2|382.5|382.2|382.5|382.2|20339
1722868770000|2024-08-05 14:39:30|383|382.3|383|382.3|383|382.3|383|382.3|298
1722868790000|2024-08-05 14:39:50|||||||||1000
1722868820000|2024-08-05 14:40:20|382.8||382.8||382.8||382.8||0
1722868830000|2024-08-05 14:40:30|382.7|381.8|382.4|381.8|382.7|381.8|382.4|381.8|103
1722868840000|2024-08-05 14:40:40|382.3||382.2||382.3||382.2||795
1722868870000|2024-08-05 14:41:10|382.4|382.2|382.4|382.2|382.4|382.2|382.4|382.2|513
1722868880000|2024-08-05 14:41:20||382.3||382.2||382.3||382.2|206
1722868890000|2024-08-05 14:41:30|383|382.3|383|382.4|383|382.4|383|382.3|245
1722868910000|2024-08-05 14:41:50|||||||||8
1722868980000|2024-08-05 14:43:00|383.5|382.8|383.5|382.9|383.5|382.9|383.5|382.8|1174
1722868990000|2024-08-05 14:43:10||383||383||383||383|0
1722869000000|2024-08-05 14:43:20|383.3|382.9|383.3|382.9|383.3|382.9|383.3|382.9|906
1722869010000|2024-08-05 14:43:30|383.4||383.5||383.5||383.4||0
1722869040000|2024-08-05 14:44:00|383|382.8|382.7|382.2|383|382.8|382.7|382.2|928
1722869050000|2024-08-05 14:44:10||382.3||382.3||382.3||382.3|18
1722869060000|2024-08-05 14:44:20|383.9|383.1|383.9|383.2|383.9|383.2|383.9|383.1|844
1722869130000|2024-08-05 14:45:30|384|383.7|384|383.5|384|383.7|384|383.5|280
1722869140000|2024-08-05 14:45:40|384.5|383.9|384.5|383.9|384.5|383.9|384.5|383.9|345
1722869160000|2024-08-05 14:46:00||384||384.1||384.1||384|0
1722869170000|2024-08-05 14:46:10|385|384.2|385|384.3|385|384.3|385|384.2|1
1722869180000|2024-08-05 14:46:20|384.3|384.1|384.3|383.9|384.3|384.1|384.3|383.9|1060
1722869190000|2024-08-05 14:46:30|383.8|383|383.8|383|383.8|383.1|383.8|383|1232
1722869210000|2024-08-05 14:46:50|383.7||383.7||383.7||383.7||0
1722869240000|2024-08-05 14:47:20|383.6|383.1|383.6|383|383.6|383.1|383.6|383|760
1722869260000|2024-08-05 14:47:40|||||||||1331
1722869280000|2024-08-05 14:48:00|383.1|382.7|382.7|382.3|383.1|382.7|382.7|382.3|1283
1722869300000|2024-08-05 14:48:20|382.6|382.4|382.6|382.4|382.6|382.4|382.6|382.4|0
1722869310000|2024-08-05 14:48:30||382.3||382.3||382.4||382.3|118
1722869320000|2024-08-05 14:48:40||382.4||382.3||382.4||382.3|0
1722869330000|2024-08-05 14:48:50|382.8|382.4|382.8|382.5|382.8|382.5|382.8|382.4|18
1722869350000|2024-08-05 14:49:10|382.7|382.3|382.8|382.2|382.8|382.3|382.7|382.2|410
1722869360000|2024-08-05 14:49:20|382.5|381.7|382.6|381.7|382.6|381.7|382.5|381.7|118
1722869390000|2024-08-05 14:49:50|382.5||382.5||382.5||382.5||0
1722869400000|2024-08-05 14:50:00|382.4||382.4||382.4||382.4||0
1722869410000|2024-08-05 14:50:10||381.8||381.8||381.8||381.8|0
1722869460000|2024-08-05 14:51:00|381.9||382.1||382.1||381.9||1722
1722869470000|2024-08-05 14:51:10|||||||||400
1722869490000|2024-08-05 14:51:30|382.5|382|382.9|382.2|382.9|382.2|382.5|382|692
1722869510000|2024-08-05 14:51:50|382.8|382.1|382.8|382.1|382.8|382.1|382.8|382.1|857
1722869540000|2024-08-05 14:52:20|||||||||12
1722869560000|2024-08-05 14:52:40|||||||||5201
1722869570000|2024-08-05 14:52:50|382.7||382.7||382.7||382.7||402
1722869590000|2024-08-05 14:53:10|||||||||18
1722869600000|2024-08-05 14:53:20|382.9|382.6|383.7|383|383.7|383|382.9|382.6|308
1722869610000|2024-08-05 14:53:30|383.8||383.8||383.8||383.8||5190
1722869640000|2024-08-05 14:54:00|||||||||567
1722869680000|2024-08-05 14:54:40|||||||||16
1722869690000|2024-08-05 14:54:50|383.7||383.7||383.7||383.7||0
1722869720000|2024-08-05 14:55:20|383.6|382.7|383.4|383|383.6|383|383.2|382.7|998
1722869730000|2024-08-05 14:55:30|383.5|383.1|383.5|383|383.5|383.1|383.5|383|1040
1722869740000|2024-08-05 14:55:40|383.2|382.8|383.2|382.8|383.2|382.8|383.2|382.8|265
1722869760000|2024-08-05 14:56:00|383.1|382.6|383.2|382.6|383.2|382.6|382.9|382.6|907
1722869790000|2024-08-05 14:56:30||382.7||382.7||382.7||382.7|766
1722869800000|2024-08-05 14:56:40||382.6||382.6||382.6||382.6|0
1722869830000|2024-08-05 14:57:10|||||||||1876
1722869840000|2024-08-05 14:57:20||382.7||382.7||382.7||382.7|753
1722869850000|2024-08-05 14:57:30||382.6||382.6||382.6||382.6|0
1722869860000|2024-08-05 14:57:40|383.1|382.8|383.2|383|383.2|383|383.1|382.7|671
1722869870000|2024-08-05 14:57:50|383.1|382.6|383.2|382.6|383.2|382.6|383.1|382.6|174
1722869880000|2024-08-05 14:58:00|383.1||383.1||383.1||383.1||0
1722869890000|2024-08-05 14:58:10|382.8|381.9|382.5|381.8|382.8|382|382.3|381.8|950
1722869900000|2024-08-05 14:58:20|382.4||382.2||382.4||382.2||10000
1722869910000|2024-08-05 14:58:30|382.1||382.1||382.1||382.1||0
1722869930000|2024-08-05 14:58:50||381.6||381.6||381.6||381.6|260
1722869940000|2024-08-05 14:59:00|382|381.8|382.1|381.8|382.1|381.8|381.9|381.8|142
1722869960000|2024-08-05 14:59:20||381.6||381.6||381.6||381.6|506
1722869990000|2024-08-05 14:59:50|||||||||699
1722870000000|2024-08-05 15:00:00|382.4|382|382.7|382.3|382.7|382.4|382.2|382|869
1722870010000|2024-08-05 15:00:10|382.4|382|382.5|382.1|382.5|382.1|382.4|382|842
1722870020000|2024-08-05 15:00:20|382.7|382.5|383.2|382.7|383.3|382.7|382.7|382.5|2623
1722870030000|2024-08-05 15:00:30|383||383||383||383||1023
1722870040000|2024-08-05 15:00:40|382.8|382.5|383|382.5|383|382.5|382.8|382.5|898
1722870080000|2024-08-05 15:01:20|382.9|382.1|382.2|381.8|382.9|382.1|382.2|381.8|324
1722870090000|2024-08-05 15:01:30|382.3|382.2|382.9|382.4|382.9|382.4|382.3|382.2|1224
1722870120000|2024-08-05 15:02:00||382.5||382.5||382.5||382.5|0
1722870150000|2024-08-05 15:02:30|382.8|382.3|382.6|382.3|382.8|382.3|382.6|382.3|1004
1722870160000|2024-08-05 15:02:40|382.7|382.5|383.5|383|383.7|383.1|382.7|382.5|2112
1722870170000|2024-08-05 15:02:50||382.9||382.9||382.9||382.9|0
1722870180000|2024-08-05 15:03:00||383||383||383||383|0
1722870210000|2024-08-05 15:03:30|383.8|383.1|383.8|383.3|383.8|383.3|383.8|383.1|7
1722870230000|2024-08-05 15:03:50|383.4||383.7||383.7||383.4||319
1722870240000|2024-08-05 15:04:00|383.3|383.1|383.5|383.1|383.5|383.1|383.2|383|1465
1722870250000|2024-08-05 15:04:10|383.4|382.5|383.1|382.6|383.4|382.9|383.1|382.5|129
1722870270000|2024-08-05 15:04:30|||||||||664
1722870310000|2024-08-05 15:05:10|383|382.9|383.2|382.9|383.2|382.9|383|382.9|638
1722870320000|2024-08-05 15:05:20|383.8|383|383.8|383.2|383.8|383.2|383.8|383|194
1722870360000|2024-08-05 15:06:00|383.7|383.1|383.5|383.1|383.7|383.1|383.5|383.1|194
1722870370000|2024-08-05 15:06:10|383.8|383.4|383.8|383.4|383.8|383.4|383.8|383.4|1
1722870380000|2024-08-05 15:06:20|||||||||960
1722870390000|2024-08-05 15:06:30|383.7|383.1|383.6|383.1|383.7|383.1|383.6|383.1|44
1722870400000|2024-08-05 15:06:40|383.5|383.2|383.6|383.2|383.6|383.2|383.5|383.2|19
1722870410000|2024-08-05 15:06:50|383.8|383.6|383.8|383.5|383.8|383.6|383.8|383.5|902
1722870420000|2024-08-05 15:07:00|383.9|383.7|384.3|383.9|384.3|383.9|383.9|383.7|1011
1722870430000|2024-08-05 15:07:10|||||||||8
1722870440000|2024-08-05 15:07:20|384.4|384.1|384.4|384.1|384.4|384.1|384.4|384.1|71
1722870460000|2024-08-05 15:07:40|384.7|384.3|384.7|384.3|384.7|384.3|384.7|384.3|1498
1722870470000|2024-08-05 15:07:50|384.6||384.6||384.6||384.6||260
1722870480000|2024-08-05 15:08:00||384.4||384.4||384.4||384.4|842
1722870500000|2024-08-05 15:08:20|||||||||208
1722870510000|2024-08-05 15:08:30|384.7|384.5|384.7|384.5|384.7|384.5|384.7|384.5|316
1722870530000|2024-08-05 15:08:50|384.6|384.1|384.5|384.1|384.6|384.1|384.5|384.1|353
1722870550000|2024-08-05 15:09:10|384.6|384.2|384.8|384.3|384.8|384.3|384.6|384.2|25
1722870560000|2024-08-05 15:09:20|384.7|384.4|384.8|384.4|384.8|384.4|384.6|384.4|0
1722870570000|2024-08-05 15:09:30|384.7|384.5|384.7|384.5|384.7|384.5|384.7|384.5|575
1722870580000|2024-08-05 15:09:40|384.8|384.6|384.8|384.4|384.8|384.6|384.8|384.4|4402
1722870590000|2024-08-05 15:09:50|384.6|384.3|384.6|384.3|384.6|384.3|384.6|384.3|264
1722870610000|2024-08-05 15:10:10|384.5|384.1|384.5|384.1|384.5|384.1|384.5|384.1|1530
1722870620000|2024-08-05 15:10:20|384.8|384.3|384.6|384.4|384.8|384.5|384.5|384.3|6807
1722870630000|2024-08-05 15:10:30|384.7|384.5|384.9|384.4|384.9|384.5|384.7|384.4|24
1722870640000|2024-08-05 15:10:40|385|384.5|385|384.7|385|384.7|385|384.5|1321
1722870650000|2024-08-05 15:10:50|385.3||385.3||385.3||385.3||17
1722870660000|2024-08-05 15:11:00|385.2||385.2||385.2||385.2||0
1722870670000|2024-08-05 15:11:10|385.1|385.1|385.6|385.1|385.9|385.4|385.1|385.1|1439
1722870680000|2024-08-05 15:11:20|385.5||385.6||385.6||385.5||181
1722870690000|2024-08-05 15:11:30||385.4||385.4||385.4||385.4|0
1722870700000|2024-08-05 15:11:40|386.1|385.5|386.2|385.5|386.2|385.5|386.1|385.5|1247
1722870710000|2024-08-05 15:11:50|||||||||13
1722870720000|2024-08-05 15:12:00||385.6||385.7||385.7||385.6|0
1722870730000|2024-08-05 15:12:10||385.5||385.5||385.5||385.5|0
1722870770000|2024-08-05 15:12:50|385.7|385.6|386|385.6|386|385.6|385.7|385.6|1366
1722870780000|2024-08-05 15:13:00|385.7|385.4|385.7|385.4|385.7|385.4|385.7|385.4|680
1722870790000|2024-08-05 15:13:10|385.5||385.7||385.7||385.5||972
1722870820000|2024-08-05 15:13:40|385.6|385.5|385.7|385.5|385.7|385.5|385.6|385.5|286
1722870830000|2024-08-05 15:13:50|385.4|385.1|385.4|385.1|385.4|385.1|385.4|385.1|705
1722870840000|2024-08-05 15:14:00|385.3|384.9|385.3|384.9|385.3|384.9|385.3|384.9|1505
1722870850000|2024-08-05 15:14:10|385.2|385|385.3|384.9|385.4|385|385.2|384.9|347
1722870860000|2024-08-05 15:14:20|385|385.2|385.4|385.2|385.4|385.2|385|385.2|1289
1722870870000|2024-08-05 15:14:30|385.5|385.3|385.5|385.2|385.5|385.3|385.5|385.2|1086
1722870890000|2024-08-05 15:14:50|385.2|385|385.2|385|385.2|385|385.2|385|0
1722870900000|2024-08-05 15:15:00|385.2|385|386|385.6|386.1|385.7|385.2|384.9|1770
1722870910000|2024-08-05 15:15:10|386.1|385.7|386.1|385.7|386.1|385.7|386.1|385.7|0
1722870930000|2024-08-05 15:15:30|386|385.6|385.6|385.1|386|385.7|385.6|385.1|1127
1722870940000|2024-08-05 15:15:40|385.7|385.2|385.9|385.6|386.4|385.7|385.7|385.1|225
1722870950000|2024-08-05 15:15:50|386|385.7|386.1|385.7|386.1|385.7|386|385.6|0
1722870960000|2024-08-05 15:16:00|385.9|385.6|385.7|385.2|386|385.7|385.7|385.1|0
1722870970000|2024-08-05 15:16:10|385.8|385.3|385.6|385.1|385.8|385.3|385.6|385.1|607
1722870980000|2024-08-05 15:16:20|385.7|385.2|385.6|385.1|385.8|385.2|385.5|385.1|753
1722870990000|2024-08-05 15:16:30|385.7|385.2|385.7|385.2|385.8|385.3|385.6|385.1|15
1722871000000|2024-08-05 15:16:40|385.6|385.1|385.5|385.1|385.7|385.2|385.5|385.1|0
1722871010000|2024-08-05 15:16:50|385.6|385.2|385.6|385.2|385.6|385.2|385.5|385.1|0
1722871020000|2024-08-05 15:17:00|385.5|385.1|386.9|386|387|386.1|385.5|385.1|1159
1722871040000|2024-08-05 15:17:20|387|386.2|387.6|387|387.8|387.1|387|386.1|2056
1722871050000|2024-08-05 15:17:30|387.5|386.9|387|386.8|387.6|387|387|386.7|212
1722871060000|2024-08-05 15:17:40|387.1|386.9|386.9|386.7|387.1|386.9|386.7|386.5|59
1722871070000|2024-08-05 15:17:50|387|386.8|387.1|386.8|387.1|386.8|387|386.8|3385
1722871080000|2024-08-05 15:18:00|386.9|386.7|386.9|386.5|387|386.7|386.9|386.5|242
1722871090000|2024-08-05 15:18:10|387|386.6|387|386.5|387|386.6|386.9|386.4|0
1722871100000|2024-08-05 15:18:20|386.8|386.4|386.9|386.5|386.9|386.5|386.8|386.4|0
1722871110000|2024-08-05 15:18:30|386.8|386.4|386.3|385.8|386.9|386.5|386.2|385.7|840
1722871130000|2024-08-05 15:18:50|386.2|385.9|386.4|385.9|386.4|385.9|386.2|385.8|753
1722871140000|2024-08-05 15:19:00|386.3|385.8|386.3|385.8|386.3|385.8|385.9|385.5|159
1722871150000|2024-08-05 15:19:10|386.4|385.9|386.1|385.6|386.4|386|386|385.5|643
1722871160000|2024-08-05 15:19:20|386|385.5|386.1|385.6|386.1|385.6|386|385.5|753
1722871170000|2024-08-05 15:19:30|386|385.5|386|385.5|386.1|385.6|386|385.5|0
1722871180000|2024-08-05 15:19:40|386.1|385.6|386|385.5|386.1|385.6|386|385.5|0
1722871190000|2024-08-05 15:19:50|386.1|385.6|386|385.6|386.1|385.6|386|385.5|0
1722871200000|2024-08-05 15:20:00|386.1|385.7|385.4|384.8|386.1|385.7|385.3|384.7|56
1722871210000|2024-08-05 15:20:10|385.3|384.7|385.2|384.8|385.3|384.9|385.2|384.7|428
1722871220000|2024-08-05 15:20:20|385.1|384.5|385.3|384.9|385.4|385|385.1|384.4|0
1722871230000|2024-08-05 15:20:30|385.4|385|385.4|385|385.5|385.1|385.4|385|0
1722871250000|2024-08-05 15:20:50|385.3|384.9|385.6|385.2|385.7|385.4|385.3|384.9|753
1722871260000|2024-08-05 15:21:00|385.7|385.3|385.7|385.3|385.7|385.3|385.7|385.3|0
1722871270000|2024-08-05 15:21:10|385.6|385.2|385.6|385.3|385.7|385.4|385.6|385.2|0
1722871280000|2024-08-05 15:21:20|385.7|385.4|386.5|385.9|386.6|386|385.7|385.4|1120
1722871290000|2024-08-05 15:21:30|386.6|386|386.6|386|386.6|386|386.6|386|213
1722871320000|2024-08-05 15:22:00|386.5|385.9|386.5|385.9|386.5|385.9|386.5|385.9|0
1722871330000|2024-08-05 15:22:10|386.6|386|386.5|385.8|386.6|386|386.5|385.8|753
1722871340000|2024-08-05 15:22:20|386.1|385.7|386.2|385.6|386.4|385.9|386.1|385.5|18
1722871350000|2024-08-05 15:22:30|385.7|385.5|385.8|385.5|385.8|385.6|385.7|385.4|234
1722871360000|2024-08-05 15:22:40|385.7|385.3|385.7|385.3|385.8|385.4|385.5|385.2|405
1722871370000|2024-08-05 15:22:50|385.8|385.4|386.8|386.1|386.8|386.1|385.8|385.4|108
1722871380000|2024-08-05 15:23:00|386.7|386|387.1|386.4|387.1|386.4|386.7|386|0
1722871390000|2024-08-05 15:23:10|387|386.3|386.4|385.7|387|386.3|386.4|385.7|272
1722871400000|2024-08-05 15:23:20|386.3|385.6|386.3|386.1|386.6|386.2|386.3|385.5|714
1722871410000|2024-08-05 15:23:30|386.2|386|386.1|385.6|386.2|386|385.9|385.4|154
1722871420000|2024-08-05 15:23:40|386|385.5|386.3|385.8|386.4|385.9|386|385.5|283
1722871430000|2024-08-05 15:23:50|386.4|385.9|386.3|385.9|386.4|385.9|386.3|385.9|0
1722871440000|2024-08-05 15:24:00|386.5|386.1|386.6|386.2|386.6|386.2|386.5|386.1|968
1722871460000|2024-08-05 15:24:20|386.7|386.3|387.1|386.5|387.2|386.6|386.6|386.3|69
1722871470000|2024-08-05 15:24:30|387.2|386.6|387.2|386.6|387.2|386.6|387.1|386.5|0
1722871480000|2024-08-05 15:24:40|387.1|386.5|387.2|386.6|387.2|386.6|387.1|386.5|0
1722871490000|2024-08-05 15:24:50|387.1|386.5|387.2|386.7|387.2|386.7|386.8|386.5|30
1722871500000|2024-08-05 15:25:00|387.1|386.6|386.8|386.3|387.2|386.7|386.8|386.3|7
1722871510000|2024-08-05 15:25:10|386.9|386.4|386.8|386.3|386.9|386.4|386.8|386.3|0
1722871520000|2024-08-05 15:25:20|386.9|386.5|387.7|387.1|387.7|387.2|386.9|386.5|659
1722871530000|2024-08-05 15:25:30|387.6|387|387.6|387|387.6|387|387.6|387|0
1722871540000|2024-08-05 15:25:40|387.7|387.1|387.6|386.8|387.7|387.2|387.1|386.6|912
1722871550000|2024-08-05 15:25:50|387.7|386.9|388.5|387.8|388.6|387.8|387.5|386.8|1840
1722871560000|2024-08-05 15:26:00|388.4|387.7|388.4|387.7|388.4|387.7|388.4|387.7|0
1722871580000|2024-08-05 15:26:20|388.5|387.8|388.5|387.9|388.5|387.9|388.5|387.8|0
1722871600000|2024-08-05 15:26:40||388||388||388||388|0
1722871610000|2024-08-05 15:26:50|388.4|387.9|388.8|388.5|388.8|388.5|388.2|387.9|376
1722871620000|2024-08-05 15:27:00|388.7|388.4|388.7|388.3|388.8|388.5|388.6|388.2|1868
1722871630000|2024-08-05 15:27:10|388.6|388.2|388.4|388|388.6|388.2|388.3|387.9|167
1722871640000|2024-08-05 15:27:20|388.3|387.9|389.1|388.7|389.6|389|388.3|387.9|782
1722871650000|2024-08-05 15:27:30|389|388.6|389|388.5|389.1|388.7|389|388.5|8
1722871660000|2024-08-05 15:27:40|388.9|388.4|388.6|388.1|389|388.5|388.6|388.1|0
1722871670000|2024-08-05 15:27:50|388.5|388.2|388.7|388.2|388.7|388.2|388.5|388.2|0
1722871680000|2024-08-05 15:28:00|388.6|388.1|388.6|388.2|388.7|388.2|388.5|388.1|0
1722871690000|2024-08-05 15:28:10|388.5|388.1|388.4|387.9|388.5|388.2|388.4|387.9|166
1722871700000|2024-08-05 15:28:20|388.5|388|388.6|388.1|388.6|388.2|388.4|387.9|200
1722871710000|2024-08-05 15:28:30|388.5|388|388.6|388.1|388.6|388.1|388.5|388|0
1722871720000|2024-08-05 15:28:40|388.5|388|388.6|388.1|388.6|388.1|388.5|388|0
1722871730000|2024-08-05 15:28:50|388.5|388|388.5|388|388.5|388|388.5|388|0
1722871740000|2024-08-05 15:29:00|388.6|388.1|387.4|387|388.6|388.1|387.4|387|431
1722871750000|2024-08-05 15:29:10|387.5|387.1|388.4|388|388.5|388.1|387.3|387|467
1722871760000|2024-08-05 15:29:20|388.5|388.1|388.5|388|388.6|388.1|388.2|388|0
1722871770000|2024-08-05 15:29:30|388.6|388.1|388.4|387.7|388.6|388.1|387.8|387.3|617
1722871780000|2024-08-05 15:29:40|388.5|387.9|388.5|387.6|389|388.5|388.4|387.6|0
1722871790000|2024-08-05 15:29:50|388.2|387.7|389.7|388.8|389.7|388.8|388.1|387.3|1074
1722927600000|2024-08-06 07:00:00|395|394.6|395|394.6|395|394.6|395|394.6|1143
1722927610000|2024-08-06 07:00:10|395.5||395.5||395.5||395.5||1969
1722927620000|2024-08-06 07:00:20||394.5||394.6||394.6||394.5|0
1722927630000|2024-08-06 07:00:30|395.4|390.2|394.8|390.3|395.4|391.5|394.8|390.2|331
1722927640000|2024-08-06 07:00:40|394.6||394.6||394.6||394.6||0
1722927650000|2024-08-06 07:00:50|394.5||394.5||394.5||394.5||251
1722927660000|2024-08-06 07:01:00|394.4|390.4|394.4|391|394.4|391.5|394.4|390.4|0
1722927670000|2024-08-06 07:01:10|394.5|391.1|394.5|391.1|394.5|391.1|394.5|391.1|301
1722927680000|2024-08-06 07:01:20|||||||||5
1722927690000|2024-08-06 07:01:30|394.4|391.2|394.2|391.1|394.4|391.2|394.2|391.1|6
1722927700000|2024-08-06 07:01:40|394.3||394.3||394.3||394.3||5051
1722927710000|2024-08-06 07:01:50|394.2||394.2||394.3||394.2||20
1722927720000|2024-08-06 07:02:00||391||391||391||391|5
1722927730000|2024-08-06 07:02:10|||||||||44
1722927740000|2024-08-06 07:02:20|||||||||25
1722927750000|2024-08-06 07:02:30|||||||||5
1722927780000|2024-08-06 07:03:00|393.7||393.7||393.7||393.7||0
1722927790000|2024-08-06 07:03:10|393.8|394.5|397.5|394.5|398.8|394.6|393.8|394.5|646
1722927800000|2024-08-06 07:03:20|397.2|394.6|397.5|395.1|398.1|395.3|397|394.6|0
1722927810000|2024-08-06 07:03:30|397.4||397.4||397.4||397.4||118
1722927820000|2024-08-06 07:03:40|||||||||1323
1722927830000|2024-08-06 07:03:50|397.5|395.4|398.1|395.4|398.3|395.6|397.5|395.3|465
1722927840000|2024-08-06 07:04:00|398.6|394.9|398.6|395.2|398.6|395.2|398.6|394.9|34
1722927860000|2024-08-06 07:04:20||395.3||395.4||395.4||395.3|561
1722927870000|2024-08-06 07:04:30|398.4|395.6|398.4|395.4|398.4|395.6|398.4|395.2|2
1722927880000|2024-08-06 07:04:40|398.3|395.7|398.3|395.7|398.3|395.7|398.3|395.7|0
1722927890000|2024-08-06 07:04:50|398.2||398.1||398.2||398.1||0
1722927900000|2024-08-06 07:05:00|398.2|397.3|400.5|398.5|401|398.5|398.2|397.3|100
1722927910000|2024-08-06 07:05:10|399.5|397.9|399.2|397.3|399.6|397.9|398.3|397.3|720
1722927920000|2024-08-06 07:05:20|399.3||399.4||399.4||399.3||1290
1722927930000|2024-08-06 07:05:30|||||||||501
1722927950000|2024-08-06 07:05:50|||||||||2098
1722927960000|2024-08-06 07:06:00|399.6|397.5|399.6|398.1|399.6|398.1|399.6|397.3|0
1722927970000|2024-08-06 07:06:10||397.4||397.7||397.7||397.4|0
1722927980000|2024-08-06 07:06:20|400.1|397.9|401.5|398.1|401.6|398.2|400.1|397.9|5205
1722927990000|2024-08-06 07:06:30|400.9|398|400.7|398.1|400.9|398.1|400.7|397.9|0
1722928000000|2024-08-06 07:06:40|400.6|397.9|400.1|397.7|400.6|398.1|400.1|397.7|2387
1722928010000|2024-08-06 07:06:50|400||399.8||400||399.8||1281
1722928050000|2024-08-06 07:07:30|399.7||399.7||399.7||399.7||0
1722928060000|2024-08-06 07:07:40|399.6||399.6||399.6||399.6||0
1722928070000|2024-08-06 07:07:50|399.5||399.4||399.5||399.4||0
1722928120000|2024-08-06 07:08:40||397.3||397.7||397.7||397.3|0
1722928130000|2024-08-06 07:08:50|399.2||399.1||399.2||399.1||0
1722928140000|2024-08-06 07:09:00|||||||||5540
1722928170000|2024-08-06 07:09:30|399.2|397.8|399.2|397.7|399.2|397.8|399.2|397.7|100
1722928180000|2024-08-06 07:09:40|399.7|398.6|400|398.7|400|398.7|399.7|398.6|1300
1722928190000|2024-08-06 07:09:50|||||||||1000
1722928200000|2024-08-06 07:10:00||398.3||398.6||398.6||398.3|85
1722928210000|2024-08-06 07:10:10||398.7||398.7||398.7||398.7|5500
1722928220000|2024-08-06 07:10:20|||||||||627
1722928230000|2024-08-06 07:10:30||398.8||398.8||398.8||398.8|0
1722928250000|2024-08-06 07:10:50|399.5|399.3|400.3|398.8|401.4|399.5|399.5|398.8|3022
1722928260000|2024-08-06 07:11:00|400.2|398.7|400.2|398.7|400.2|398.7|400.2|398.7|100
1722928280000|2024-08-06 07:11:20|400.1||400.1||400.1||400.1||4804
1722928310000|2024-08-06 07:11:50|399.6|396.7|399.2|397.2|399.6|397.2|399.2|396.7|308
1722928320000|2024-08-06 07:12:00||397.1||397.1||397.1||397.1|571
1722928340000|2024-08-06 07:12:20|399.1|396.8|398.9|396.9|399.1|396.9|398.9|396.8|252
1722928350000|2024-08-06 07:12:30|398.8|396.8|398.8|396.8|398.8|396.8|398.8|396.8|0
1722928370000|2024-08-06 07:12:50|||||||||2494
1722928380000|2024-08-06 07:13:00|398.5|396.2|397.8|395.4|398.5|396.2|397.8|395.4|251
1722928390000|2024-08-06 07:13:10|397.7||397.5||397.7||397.5||0
1722928420000|2024-08-06 07:13:40|397.3|394.8|397.1|395|397.3|395|397.1|394.8|6164
1722928440000|2024-08-06 07:14:00|||||||||525
1722928470000|2024-08-06 07:14:30|397||397||397||397||1
1722928490000|2024-08-06 07:14:50||395.1||395.2||395.2||395.1|0
1722928500000|2024-08-06 07:15:00||395.3||395.3||395.3||395.3|0
1722928540000|2024-08-06 07:15:40|398.6|397|398.6|396.9|398.6|397|398.6|396.9|116
1722928590000|2024-08-06 07:16:30|||||||||2
1722928600000|2024-08-06 07:16:40|398.5||398.5||398.5||398.5||0
1722928680000|2024-08-06 07:18:00|400.3|398.7|400.3|398.6|400.3|398.8|400.3|398.6|892
1722928690000|2024-08-06 07:18:10||398.7||398.7||398.7||398.7|1500
1722928700000|2024-08-06 07:18:20|400.8|399|400.7|398.6|400.8|399|400.7|398.6|0
1722928710000|2024-08-06 07:18:30|400.6||400.3||400.6||400.3||0
1722928720000|2024-08-06 07:18:40|400.2|398|399.6|398|400.2|398|399.6|398|229
1722928730000|2024-08-06 07:18:50|399.7|399|400.5|399|400.5|399|399.7|399|0
1722928740000|2024-08-06 07:19:00|400.7|399.2|400.6|398.8|400.7|399.2|399.7|398.7|2095
1722928750000|2024-08-06 07:19:10||398.7||398.7||398.7||398.7|0
1722928760000|2024-08-06 07:19:20|400.5|398|399.4|397.9|400.5|398|399.4|397.9|186
1722928770000|2024-08-06 07:19:30|398.5|398|399.2|397.9|399.2|398|398.5|397.9|1924
1722928780000|2024-08-06 07:19:40|399.4||399.4||399.4||399.4||2500
1722928800000|2024-08-06 07:20:00||398||398||398||398|175
1722928810000|2024-08-06 07:20:10|399.3|397.9|399.3|397.9|399.3|397.9|399.3|397.9|216
1722928820000|2024-08-06 07:20:20|||||||||2526
1722928880000|2024-08-06 07:21:20|399.2||399.1||399.2||399.1||62
1722928900000|2024-08-06 07:21:40|399.3|398|399.3|398|399.3|398|399.3|398|63
1722928910000|2024-08-06 07:21:50|399|399|399.9|399.1|399.9|399.1|399|399|383
1722928920000|2024-08-06 07:22:00|||||||||1280
1722928950000|2024-08-06 07:22:30|399.5|398.8|399.9|398.8|399.9|398.8|399.5|398.8|232
1722928960000|2024-08-06 07:22:40|||||||||2
1722928970000|2024-08-06 07:22:50|||||||||646
1722928980000|2024-08-06 07:23:00|||||||||12
1722928990000|2024-08-06 07:23:10|||||||||495
1722929000000|2024-08-06 07:23:20||398.9||398.9||399.1||398.9|753
1722929010000|2024-08-06 07:23:30||398.8||398.8||398.8||398.8|0
1722929030000|2024-08-06 07:23:50|399.8|398.6|399.8|398.6|399.8|398.6|399.8|398.6|182
1722929040000|2024-08-06 07:24:00|399.5|397.9|397.8|396|399.5|397.9|397.8|396|1748
1722929050000|2024-08-06 07:24:10|397.7|395.9|397.6|395.6|397.7|395.9|397.6|395.6|100
1722929120000|2024-08-06 07:25:20|397.9|396.1|397.9|396.1|397.9|396.1|397.9|396.1|0
1722929140000|2024-08-06 07:25:40|||||||||100
1722929150000|2024-08-06 07:25:50|397.3|395.7|397.1|395.6|397.3|395.7|397.1|395.6|48
1722929160000|2024-08-06 07:26:00|397|395.2|396.7|395.2|397|395.2|396.7|395.2|331
1722929180000|2024-08-06 07:26:20|396.6|394.7|396|394.5|396.6|394.7|396|394.5|1659
1722929190000|2024-08-06 07:26:30|395.9||395.9||395.9||395.9||0
1722929220000|2024-08-06 07:27:00|396.9|395.3|396.9|395.3|396.9|395.3|396.9|395.3|192
1722929250000|2024-08-06 07:27:30|397||396.9||397||396.9||2374
1722929270000|2024-08-06 07:27:50|||||||||51
1722929300000|2024-08-06 07:28:20|396.8||396.8||396.8||396.8||97
1722929340000|2024-08-06 07:29:00|||||||||1478
1722929370000|2024-08-06 07:29:30|396.9||396.9||396.9||396.9||0
1722929390000|2024-08-06 07:29:50|396.7||396.8||396.8||396.7||217
1722929400000|2024-08-06 07:30:00|396.9|396|397.2|396|397.4|396.2|396.9|396|137
1722929410000|2024-08-06 07:30:10||396.1||396||396.2||396|84
1722929420000|2024-08-06 07:30:20||395.7||395.7||395.7||395.7|284
1722929440000|2024-08-06 07:30:40|396.9|395|396.8|395|396.9|395|396.8|395|406
1722929460000|2024-08-06 07:31:00|396.4|394.7|395.9|394.7|396.4|394.7|395.9|394.7|361
1722929490000|2024-08-06 07:31:30|395.7||395.6||395.7||395.6||0
1722929540000|2024-08-06 07:32:20|||||||||762
1722929550000|2024-08-06 07:32:30|395.7||395.9||395.9||395.7||0
1722929580000|2024-08-06 07:33:00|396||396||396||396||0
1722929590000|2024-08-06 07:33:10|||||||||449
1722929600000|2024-08-06 07:33:20|396.1|395.2|396.3|395.2|396.3|395.2|396.1|395.2|153
1722929630000|2024-08-06 07:33:50|||||||||1261
1722929660000|2024-08-06 07:34:20||395.1||395.1||395.1||395.1|0
1722929670000|2024-08-06 07:34:30|396.2||396.2||396.2||396.2||8
1722929700000|2024-08-06 07:35:00|396.3|395.2|396.3|395.4|396.3|395.4|396.3|395.2|0
1722929730000|2024-08-06 07:35:30|396.5||396.5||396.5||396.5||0
1722929740000|2024-08-06 07:35:40|396.3|394.7|396.3|394.7|396.3|394.7|396.3|394.7|430
1722929760000|2024-08-06 07:36:00|395|393.9|395|393.9|395|393.9|395|393.9|394
1722929780000|2024-08-06 07:36:20|395.3|394|395.3|394.4|395.3|394.4|395.3|394|794
1722929790000|2024-08-06 07:36:30||394.6||394.5||394.6||394.5|8
1722929800000|2024-08-06 07:36:40||394.6||394.6||394.6||394.6|0
1722929810000|2024-08-06 07:36:50|396.3|394.7|396.3|395.7|396.3|395.7|396.3|394.7|583
1722929820000|2024-08-06 07:37:00|397|396.1|397|396.1|397|396.1|397|396.1|330
1722929830000|2024-08-06 07:37:10|397.2||397.2||397.2||397.2||0
1722929840000|2024-08-06 07:37:20|397.4|396.2|397.4|396.4|397.4|396.4|397.4|396.2|0
1722929850000|2024-08-06 07:37:30|397.3||397.3||397.3||397.3||0
1722929880000|2024-08-06 07:38:00|397.1|396.2|396.8|395.4|397.1|396.2|396.8|395.4|967
1722929890000|2024-08-06 07:38:10|396.7|395.3|396.7|395.3|396.7|395.3|396.7|395.3|6
1722929920000|2024-08-06 07:38:40|396.6|395.4|396.6|395.3|396.6|395.4|396.6|395.3|8
1722929930000|2024-08-06 07:38:50|396.4||396.4||396.4||396.4||65
1722929950000|2024-08-06 07:39:10|395.9|394.3|395.7|394.2|395.9|394.3|395.7|394.2|810
1722929960000|2024-08-06 07:39:20||394.3||394.3||394.3||394.3|0
1722929980000|2024-08-06 07:39:40|||||||||626
1722929990000|2024-08-06 07:39:50|395.4|394|395.1|393.6|395.4|394|395.1|393.6|293
1722930000000|2024-08-06 07:40:00|394.8|393.4|394.8|393.5|394.8|393.6|394.8|393.4|936
1722930010000|2024-08-06 07:40:10|||||||||593
1722930020000|2024-08-06 07:40:20||393.4||393.3||393.4||393.3|0
1722930030000|2024-08-06 07:40:30|394.7|393.2|394.7|393.1|394.7|393.2|394.7|393.1|0
1722930040000|2024-08-06 07:40:40|394.6|392.9|394.6|392.9|394.6|392.9|394.6|392.9|8
1722930060000|2024-08-06 07:41:00|394.5||394.5||394.5||394.5||0
1722930070000|2024-08-06 07:41:10|394.4|392.7|394.4|392.7|394.4|392.7|394.4|392.7|0
1722930080000|2024-08-06 07:41:20|394.3|392.6|394.3|392.6|394.3|392.6|394.3|392.6|0
1722930090000|2024-08-06 07:41:30|394.1|392.5|394|392.3|394.1|392.5|394|392.3|0
1722930110000|2024-08-06 07:41:50|393.9||393.9||393.9||393.9||0
1722930160000|2024-08-06 07:42:40|393.8|392.4|393.8|392.4|393.8|392.4|393.8|392.4|8
1722930180000|2024-08-06 07:43:00||392.5||392.5||392.5||392.5|0
1722930210000|2024-08-06 07:43:30|393.9|392.7|393.9|392.8|393.9|392.8|393.9|392.7|0
1722930230000|2024-08-06 07:43:50|394.5|392.9|394.5|393.6|394.5|393.6|394.5|392.9|497
1722930240000|2024-08-06 07:44:00|394.6|393.7|394.6|393.8|394.6|393.9|394.6|393.7|0
1722930250000|2024-08-06 07:44:10|||||||||112
1722930260000|2024-08-06 07:44:20|394.3|393.4|394.3|393.4|394.3|393.4|394.3|393.4|199
1722930270000|2024-08-06 07:44:30|394.2|392.7|394|392.7|394.2|392.7|394|392.7|30
1722930280000|2024-08-06 07:44:40|393.9|392.6|393.8|392.3|393.9|392.6|393.8|392.3|0
1722930290000|2024-08-06 07:44:50|393.7|392.2|393.6|392.3|393.7|392.4|393.6|392.2|8
1722930300000|2024-08-06 07:45:00||392.1||392.1||392.2||392.1|0
1722930310000|2024-08-06 07:45:10|||||||||9
1722930330000|2024-08-06 07:45:30|393.4|391.8|393.4|391.7|393.4|391.8|393.4|391.7|0
1722930380000|2024-08-06 07:46:20|393.5|391.8|393.7|392.3|393.7|392.3|393.5|391.8|0
1722930390000|2024-08-06 07:46:30|393.6||393.5||393.6||393.5||0
1722930400000|2024-08-06 07:46:40||392.8||392.4||392.8||392.4|0
1722930410000|2024-08-06 07:46:50|393.4||393.4||393.4||393.4||0
1722930420000|2024-08-06 07:47:00|393.5||393.5||393.5||393.5||0
1722930440000|2024-08-06 07:47:20|||||||||1296
1722930480000|2024-08-06 07:48:00||392.5||392.5||392.5||392.5|2580
1722930490000|2024-08-06 07:48:10||392.4||392.4||392.4||392.4|0
1722930500000|2024-08-06 07:48:20|393.3|391.7|393|391.8|393.3|391.8|393|391.6|110
1722930540000|2024-08-06 07:49:00|392.9||392.9||392.9||392.9||1126
1722930550000|2024-08-06 07:49:10||391.6||391.6||391.6||391.6|2674
1722930570000|2024-08-06 07:49:30||391.5||391.4||391.5||391.4|0
1722930590000|2024-08-06 07:49:50|||||||||20
1722930630000|2024-08-06 07:50:30||391||391.1||391.1||391|0
1722930640000|2024-08-06 07:50:40|392.8|391|392.8|391|392.8|391|392.8|391|0
1722930650000|2024-08-06 07:50:50|||||||||124
1722930660000|2024-08-06 07:51:00|392.7|391.1|392.7|391.1|392.7|391.1|392.7|391.1|8
1722930680000|2024-08-06 07:51:20||391||390.8||391||390.8|0
1722930790000|2024-08-06 07:53:10|392.6|390.9|392.6|390.9|392.6|390.9|392.6|390.9|8
1722930810000|2024-08-06 07:53:30|392.5||392.5||392.5||392.5||0
1722930820000|2024-08-06 07:53:40|392.4||392.2||392.4||392.2||219
1722930830000|2024-08-06 07:53:50|391.4|390.3|390.9|390|391.4|390.3|390.9|390|913
1722930840000|2024-08-06 07:54:00|||||||||423
1722930850000|2024-08-06 07:54:10|391.2|390.5|391.4|390.5|391.4|390.7|391.2|390.5|554
1722930860000|2024-08-06 07:54:20|391.5||391.5||391.5||391.5||0
1722930890000|2024-08-06 07:54:50|391.4|390.3|391.4|390|391.4|390.3|391.4|390|901
1722930900000|2024-08-06 07:55:00|391.3||391.3||391.3||391.3||0
1722930910000|2024-08-06 07:55:10|391|389.9|391|389.7|391|389.9|390.9|389.6|186
1722930920000|2024-08-06 07:55:20|390.9|389.6|390.8|389.4|390.9|389.6|390.8|389.4|0
1722930940000|2024-08-06 07:55:40|390.7||390.7||390.7||390.7||0
1722930960000|2024-08-06 07:56:00||389.3||389.3||389.3||389.3|0
1722930970000|2024-08-06 07:56:10||389||389||389||389|0
1722930980000|2024-08-06 07:56:20||389.1||389.1||389.1||389.1|0
1722930990000|2024-08-06 07:56:30||389.2||389.2||389.2||389.2|0
1722931000000|2024-08-06 07:56:40||389.3||389.3||389.3||389.3|228
1722931040000|2024-08-06 07:57:20|390.2|389.4|390.7|389.5|390.7|389.6|390.2|389.4|278
1722931050000|2024-08-06 07:57:30||389.4||389.4||389.4||389.4|0
1722931070000|2024-08-06 07:57:50|390.5|389.1|390.5|389.2|390.5|389.2|390.5|389|573
1722931080000|2024-08-06 07:58:00|390.4|389.1|390.2|388.9|390.4|389.1|390.2|388.8|0
1722931090000|2024-08-06 07:58:10||388.8||388.8||388.9||388.8|0
1722931120000|2024-08-06 07:58:40|||||||||1275
1722931130000|2024-08-06 07:58:50|390|388.9|390|388.8|390|388.9|390|388.8|0
1722931140000|2024-08-06 07:59:00||388.9||388.6||388.9||388.6|0
1722931160000|2024-08-06 07:59:20|389.9|388.8|389.9|388.6|389.9|389|389.9|388.6|33
1722931200000|2024-08-06 08:00:00|389.8|388.4|389.8|388|389.8|388.6|389.8|388|0
1722931210000|2024-08-06 08:00:10||387.9||387.9||387.9||387.9|0
1722931250000|2024-08-06 08:00:50|389.1|387.7|389.1|387.7|389.1|387.7|389.1|387.7|157
1722931260000|2024-08-06 08:01:00|388.8|387.2|388.5|387|388.8|387.2|388.5|387|2093
1722931270000|2024-08-06 08:01:10|388.4|387.1|388.4|387.1|388.4|387.1|388.4|386.9|0
1722931280000|2024-08-06 08:01:20|387.9|387|387.9|386.9|387.9|387|387.9|386.9|8
1722931300000|2024-08-06 08:01:40|387.8|387.4|388.3|387.4|388.3|387.4|387.8|387.4|231
1722931310000|2024-08-06 08:01:50|388.5||388.5||388.5||388.5||0
1722931320000|2024-08-06 08:02:00|389.2|388.3|389.2|388.3|389.2|388.3|389.2|388.3|316
1722931330000|2024-08-06 08:02:10||388.4||388.3||388.4||388.3|0
1722931350000|2024-08-06 08:02:30||388.4||388.4||388.4||388.4|7870
1722931360000|2024-08-06 08:02:40||388.3||388.3||388.3||388.3|0
1722931390000|2024-08-06 08:03:10||388.4||388.4||388.4||388.4|0
1722931400000|2024-08-06 08:03:20||388.3||388.4||388.4||388.3|0
1722931450000|2024-08-06 08:04:10|389.1|387.8|388.8|387.8|389.1|387.8|388.8|387.8|96
1722931460000|2024-08-06 08:04:20||387.7||387.7||387.7||387.7|0
1722931470000|2024-08-06 08:04:30||387.6||387.6||387.6||387.6|0
1722931500000|2024-08-06 08:05:00||387.8||387.7||387.8||387.6|0
1722931510000|2024-08-06 08:05:10|||||||||253
1722931520000|2024-08-06 08:05:20||387.6||387.6||387.6||387.6|0
1722931530000|2024-08-06 08:05:30||387.5||387.5||387.5||387.5|0
1722931540000|2024-08-06 08:05:40|388.5|387.7|388.5|387.6|388.5|387.7|388.5|387.6|0
1722931590000|2024-08-06 08:06:30||387.8||387.8||387.8||387.8|0
1722931600000|2024-08-06 08:06:40||387.7||387.8||387.8||387.7|0
1722931610000|2024-08-06 08:06:50||387.7||387.7||387.7||387.7|0
1722931630000|2024-08-06 08:07:10|388.8|388.1|388.8|388.1|388.8|388.1|388.8|388.1|36
1722931640000|2024-08-06 08:07:20||388||388.1||388.1||388|0
1722931650000|2024-08-06 08:07:30|||||||||147
1722931660000|2024-08-06 08:07:40|389.1|388.2|389.1|388.4|389.1|388.4|389.1|388.2|175
1722931690000|2024-08-06 08:08:10|389|388|389|388|389|388|389|388|500
1722931710000|2024-08-06 08:08:30||387.9||387.9||387.9||387.9|0
1722931740000|2024-08-06 08:09:00|388.8|387.4|388.8|387.4|388.8|387.4|388.8|387.4|430
1722931750000|2024-08-06 08:09:10||387.2||387.2||387.2||387.2|0
1722931760000|2024-08-06 08:09:20|||||||||146
1722931780000|2024-08-06 08:09:40|||||||||10247
1722931810000|2024-08-06 08:10:10|||||||||95
1722931930000|2024-08-06 08:12:10|||||||||5750
1722931950000|2024-08-06 08:12:30|||||||||122
1722931960000|2024-08-06 08:12:40|||||||||253
1722932000000|2024-08-06 08:13:20|387.9|386.7|387.4|386.4|387.9|386.7|387.4|386.4|777
1722932020000|2024-08-06 08:13:40||386.3||386.3||386.3||386.3|0
1722932040000|2024-08-06 08:14:00|||||||||3
1722932060000|2024-08-06 08:14:20|387.3|385.6|387.2|385.6|387.3|385.6|387.2|385.6|382
1722932070000|2024-08-06 08:14:30|387.1|385.3|386.8|385.4|387.1|385.4|386.8|385.3|17
1722932080000|2024-08-06 08:14:40|386.9|385.5|386.9|385.9|386.9|385.9|386.9|385.5|0
1722932090000|2024-08-06 08:14:50||386||386||386||386|0
1722932110000|2024-08-06 08:15:10|387.1|386.3|387.1|386.2|387.1|386.3|387.1|386.2|240
1722932210000|2024-08-06 08:16:50|387||387||387||387||5
1722932230000|2024-08-06 08:17:10|386.9|385.7|386.6|385.7|386.9|385.7|386.6|385.7|182
1722932260000|2024-08-06 08:17:40|386.7||386.7||386.7||386.7||0
1722932290000|2024-08-06 08:18:10|387.4|386.3|387.4|386.3|387.4|386.3|387.4|386.3|177
1722932310000|2024-08-06 08:18:30|387.8|387.2|387.8|387.2|387.8|387.2|387.8|387.2|678
1722932320000|2024-08-06 08:18:40|387.6|387.3|387.6|387|387.6|387.3|387.6|387|102
1722932330000|2024-08-06 08:18:50|387.8|386.8|387.8|386.8|387.8|386.8|387.8|386.8|0
1722932340000|2024-08-06 08:19:00|387.7|386.5|387.4|386.4|387.7|386.5|387.4|386.3|1306
1722932350000|2024-08-06 08:19:10||386.3||386.3||386.3||386.3|0
1722932360000|2024-08-06 08:19:20|||||||||15
1722932410000|2024-08-06 08:20:10|387.3||387.3||387.3||387.3||2593
1722932420000|2024-08-06 08:20:20|||||||||1500
1722932440000|2024-08-06 08:20:40||386.4||386.4||386.4||386.4|8
1722932450000|2024-08-06 08:20:50|387.4|386.6|387.4|386.6|387.4|386.6|387.4|386.6|0
1722932460000|2024-08-06 08:21:00||386.7||386.7||386.7||386.7|0
1722932470000|2024-08-06 08:21:10|387.8|386.8|387.8|387|387.8|387.4|387.7|386.8|971
1722932480000|2024-08-06 08:21:20||387.1||387.4||387.4||387.1|941
1722932490000|2024-08-06 08:21:30|||||||||315
1722932500000|2024-08-06 08:21:40|388|387.5|388.4|387.7|388.4|387.8|388|387.5|687
1722932520000|2024-08-06 08:22:00|||||||||8
1722932560000|2024-08-06 08:22:40||387.8||387.8||387.8||387.8|0
1722932570000|2024-08-06 08:22:50||387.7||387.7||387.7||387.7|0
1722932610000|2024-08-06 08:23:30|388.6|387.8|388.6|388.3|388.6|388.3|388.6|387.8|2615
1722932620000|2024-08-06 08:23:40|389|388.5|389|388.3|389|388.5|389|388.3|441
1722932640000|2024-08-06 08:24:00|388.9|387.8|388.9|387.7|388.9|387.8|388.9|387.7|1829
1722932650000|2024-08-06 08:24:10|388.8||388.7||388.8||388.7||385
1722932680000|2024-08-06 08:24:40|388.6|387.4|388.2|387.4|388.6|387.4|388.2|387.4|100
1722932690000|2024-08-06 08:24:50|388.1|387.1|387.9|387.1|388.1|387.1|387.9|387.1|374
1722932720000|2024-08-06 08:25:20|388||388||388||388||0
1722932730000|2024-08-06 08:25:30|387.9|386.5|387.8|386.5|387.9|386.5|387.8|386.5|663
1722932760000|2024-08-06 08:26:00|||||||||1000
1722932780000|2024-08-06 08:26:20|387.7|386.6|387.7|386.6|387.7|386.6|387.7|386.6|8
1722932830000|2024-08-06 08:27:10|387.6||387.6||387.6||387.6||536
1722932840000|2024-08-06 08:27:20|387.7||387.7||387.7||387.7||500
1722932850000|2024-08-06 08:27:30|387.9|386.7|389|388|389|388|387.9|386.7|1668
1722932860000|2024-08-06 08:27:40|388.9|388.1|388.9|388.1|388.9|388.1|388.9|388.1|8
1722932870000|2024-08-06 08:27:50|389||389||389||389||0
1722932950000|2024-08-06 08:29:10|||||||||8
1722932990000|2024-08-06 08:29:50|389.4|388.3|391.6|388.3|391.6|388.3|389.4|388.3|54
1722933000000|2024-08-06 08:30:00||388.4||388.5||388.5||388.4|0
1722933010000|2024-08-06 08:30:10|391.3||391.6||391.6||391.3||0
1722933020000|2024-08-06 08:30:20|391.5|388.6|391.5|388.6|391.5|388.6|391.5|388.6|0
1722933030000|2024-08-06 08:30:30||388.7||389||389||388.7|29
1722933040000|2024-08-06 08:30:40|391.3||391.2||391.3||391.2||0
1722933080000|2024-08-06 08:31:20|391.1||390.7||391.1||390.7||0
1722933090000|2024-08-06 08:31:30|390.5||390.5||390.5||390.5||0
1722933110000|2024-08-06 08:31:50|||||||||9
1722933140000|2024-08-06 08:32:20|390.1|388.3|389.6|388.2|390.1|388.3|389.6|388.2|469
1722933150000|2024-08-06 08:32:30|389.4||389.4||389.4||389.4||0
1722933160000|2024-08-06 08:32:40|389.3|388.1|388.7|387.5|389.3|388.1|388.7|387.5|206
1722933170000|2024-08-06 08:32:50|388.1|387.6|388.1|387.6|388.1|387.6|387.9|387.6|132
1722933180000|2024-08-06 08:33:00|388.6|387.7|389.1|387.7|389.1|387.7|388.6|387.7|140
1722933190000|2024-08-06 08:33:10|389.3|387.8|389.2|387.8|389.3|387.8|389.2|387.8|8
1722933280000|2024-08-06 08:34:40|389.1||389||389.1||389||0
1722933300000|2024-08-06 08:35:00|388.9|387.9|388.2|387.9|388.9|387.9|388.2|387.9|753
1722933310000|2024-08-06 08:35:10|388.8|387.8|388.8|387.8|388.8|387.8|388.8|387.8|0
1722933330000|2024-08-06 08:35:30|388.7|387.4|388.5|387.4|388.7|387.4|388.5|387.4|743
1722933360000|2024-08-06 08:36:00|388.4||388.4||388.4||388.4||8
1722933420000|2024-08-06 08:37:00|388.6||388.6||388.6||388.6||0
1722933440000|2024-08-06 08:37:20|388.5||388.5||388.5||388.5||8
1722933470000|2024-08-06 08:37:50|388.6||388.6||388.6||388.6||0
1722933530000|2024-08-06 08:38:50|388.5||388.5||388.5||388.5||0
1722933610000|2024-08-06 08:40:10|388.4||388.4||388.4||388.4||8
1722933620000|2024-08-06 08:40:20|||||||||1
1722933640000|2024-08-06 08:40:40||387.5||387.5||387.5||387.5|230
1722933660000|2024-08-06 08:41:00|388.5|387.6|388.6|387.7|388.6|387.7|388.5|387.6|204
1722933670000|2024-08-06 08:41:10|388.5|387.6|388.6|387.8|388.6|387.8|388.5|387.6|0
1722933690000|2024-08-06 08:41:30|||||||||8
1722933720000|2024-08-06 08:42:00|||||||||1277
1722933780000|2024-08-06 08:43:00|388.5||388.6||388.6||388.5||0
1722933830000|2024-08-06 08:43:50|||||||||45
1722933850000|2024-08-06 08:44:10|389|388.1|389|388.2|389|388.2|389|388.1|331
1722933860000|2024-08-06 08:44:20|388.9|387.7|388.4|387.8|388.9|387.8|388.4|387.7|405
1722933870000|2024-08-06 08:44:30|388.2|387.7|388.2|387.6|388.2|387.7|388.2|387.6|253
1722933880000|2024-08-06 08:44:40||387.4||387.4||387.4||387.4|0
1722933890000|2024-08-06 08:44:50||387.3||387.2||387.3||387.2|0
1722933930000|2024-08-06 08:45:30||387.3||387.3||387.3||387.3|0
1722933940000|2024-08-06 08:45:40||387.4||387.5||387.5||387.4|8
1722933990000|2024-08-06 08:46:30|387.8|387.1|387.7|387.1|387.8|387.1|387.7|387.1|1100
1722934000000|2024-08-06 08:46:40|387.4|387|387.4|386.6|387.4|387.1|387.4|386.6|38
1722934010000|2024-08-06 08:46:50||386.5||386.5||386.6||386.5|0
1722934030000|2024-08-06 08:47:10|387.3||387.3||387.3||387.3||8
1722934090000|2024-08-06 08:48:10|387.7|386.6|387.7|387|387.7|387|387.7|386.6|1100
1722934100000|2024-08-06 08:48:20|388.1|387.2|388.1|387.2|388.1|387.2|388.1|387.2|711
1722934110000|2024-08-06 08:48:30||387.4||387.4||387.4||387.4|8
1722934130000|2024-08-06 08:48:50||387.3||387.3||387.3||387.3|0
1722934140000|2024-08-06 08:49:00|||||||||275
1722934150000|2024-08-06 08:49:10|||||||||1000
1722934190000|2024-08-06 08:49:50|388.2|387.4|388.2|387.6|388.2|387.6|388.2|387.4|837
1722934200000|2024-08-06 08:50:00|388.7|387.9|389.1|388.2|389.1|388.2|388.7|387.9|292
1722934210000|2024-08-06 08:50:10||388.3||388.3||388.3||388.3|0
1722934240000|2024-08-06 08:50:40|389.4||389.4||389.4||389.4||10
1722934250000|2024-08-06 08:50:50||388.4||388.5||388.5||388.4|0
1722934270000|2024-08-06 08:51:10|389.3|388.8|389.4|388.8|389.4|388.8|389.3|388.8|837
1722934290000|2024-08-06 08:51:30|389.2|388.6|389.4|388.7|389.4|388.7|389.2|388.6|235
1722934330000|2024-08-06 08:52:10|389.7|389.2|389.7|389.2|389.7|389.2|389.7|389.2|141
1722934340000|2024-08-06 08:52:20|389.8|389.3|389.8|389.3|389.8|389.3|389.8|389.3|358
1722934350000|2024-08-06 08:52:30|389.5|389.2|389.5|389.2|389.5|389.2|389.5|389.2|265
1722934360000|2024-08-06 08:52:40|389.8||389.8||389.8||389.8||36
1722934370000|2024-08-06 08:52:50|389.9|389.6|389.9|389.6|389.9|389.6|389.9|389.6|978
1722934380000|2024-08-06 08:53:00|390.3|389.7|390.3|389.7|390.3|389.7|390.3|389.7|270
1722934400000|2024-08-06 08:53:20|390.7|389.9|390.7|389.9|390.7|389.9|390.7|389.9|330
1722934410000|2024-08-06 08:53:30||389.7||389.7||389.8||389.7|0
1722934440000|2024-08-06 08:54:00|390.6||390.6||390.6||390.6||8
1722934450000|2024-08-06 08:54:10|390.2||390.2||390.2||390.2||646
1722934460000|2024-08-06 08:54:20|390.4||390.3||390.4||390.3||0
1722934480000|2024-08-06 08:54:40|390.2|389.4|390.2|389.4|390.2|389.4|390.2|389.4|270
1722934490000|2024-08-06 08:54:50|390.1|389.1|390.1|389.2|390.1|389.2|390.1|389.1|5293
1722934510000|2024-08-06 08:55:10|||||||||28
1722934520000|2024-08-06 08:55:20|390||390||390||390||8
1722934530000|2024-08-06 08:55:30|||||||||82
1722934540000|2024-08-06 08:55:40||389.1||389.2||389.2||389.1|0
1722934570000|2024-08-06 08:56:10||389.1||389.2||389.2||389.1|0
1722934600000|2024-08-06 08:56:40|389.4|388.7|389.4|388.5|389.4|388.7|389.4|388.5|880
1722934610000|2024-08-06 08:56:50|389.3|388.3|388.7|387.9|389.3|388.3|388.7|387.9|723
1722934620000|2024-08-06 08:57:00|388.8||388.8||388.8||388.8||0
1722934630000|2024-08-06 08:57:10|388.7|388.5|389.2|388.5|389.2|388.5|388.7|388.5|918
1722934640000|2024-08-06 08:57:20|389.3|388.7|389.4|388.7|389.4|388.8|389.3|388.7|0
1722934650000|2024-08-06 08:57:30||388.6||388.5||388.6||388.5|0
1722934660000|2024-08-06 08:57:40|389.2|387.9|389.2|387.9|389.2|387.9|389.2|387.9|326
1722934670000|2024-08-06 08:57:50||388.1||388.1||388.1||388.1|0
1722934690000|2024-08-06 08:58:10||387.3||387.6||387.6||387.3|8
1722934700000|2024-08-06 08:58:20||388.1||388.1||388.1||388.1|0
1722934730000|2024-08-06 08:58:50|389.1|387.5|389.1|387.5|389.1|387.5|389.1|387.5|5
1722934770000|2024-08-06 08:59:30|||||||||35
1722934800000|2024-08-06 09:00:00|388.9|387.3|388.5|387.3|388.9|387.3|388.5|387.3|619
1722934810000|2024-08-06 09:00:10|388.3|386.9|388.3|386.6|388.3|386.9|388.3|386.3|863
1722934830000|2024-08-06 09:00:30|||||||||5
1722934850000|2024-08-06 09:00:50|388.2|386.7|388.2|386.7|388.2|386.7|388.2|386.7|8
1722934870000|2024-08-06 09:01:10|388.1||388.1||388.1||388.1||0
1722934880000|2024-08-06 09:01:20|||||||||5000
1722934920000|2024-08-06 09:02:00|387.9|386.6|387.9|386.2|387.9|386.6|387.9|386.2|277
1722934930000|2024-08-06 09:02:10|387.8||387.8||387.8||387.8||0
1722934940000|2024-08-06 09:02:20|387.7||387.7||387.7||387.7||23
1722934980000|2024-08-06 09:03:00|||||||||6
1722934990000|2024-08-06 09:03:10|387.6|386.1|386.7|386.1|387.6|386.1|386.7|386.1|841
1722935000000|2024-08-06 09:03:20|386.6|386.3|387|386.2|387|386.3|386.6|386.2|675
1722935020000|2024-08-06 09:03:40|386.9||386.9||386.9||386.9||8
1722935030000|2024-08-06 09:03:50|386.8|386.1|386.8|386.1|386.9|386.1|386.8|386.1|292
1722935060000|2024-08-06 09:04:20|386.7||386.7||386.7||386.7||30
1722935090000|2024-08-06 09:04:50|||||||||8
1722935100000|2024-08-06 09:05:00|386.6||386.6||386.6||386.6||8
1722935110000|2024-08-06 09:05:10|387|386.2|387|386.3|387|386.3|387|386.2|859
1722935120000|2024-08-06 09:05:20||386.2||386.2||386.3||386.2|0
1722935160000|2024-08-06 09:06:00|||||||||12
1722935190000|2024-08-06 09:06:30|386.9||386.9||386.9||386.9||8
1722935210000|2024-08-06 09:06:50||386.1||386.1||386.1||386.1|859
1722935220000|2024-08-06 09:07:00||386.2||386.2||386.2||386.2|0
1722935250000|2024-08-06 09:07:30|387|386.3|387|386.6|387|386.6|387|386.3|330
1722935270000|2024-08-06 09:07:50|386.9|386.2|386.9|386.2|386.9|386.2|386.9|386.2|111
1722935290000|2024-08-06 09:08:10|387|386.6|387|386.4|387|386.6|387|386.4|65
1722935300000|2024-08-06 09:08:20|387.3|386.5|387.3|386.8|387.3|386.8|387.3|386.5|11
1722935310000|2024-08-06 09:08:30|387.7|387|388.2|387.2|388.2|387.2|387.7|387|332
1722935320000|2024-08-06 09:08:40||387.3||387.3||387.3||387.3|0
1722935340000|2024-08-06 09:09:00|||||||||14
1722935350000|2024-08-06 09:09:10|387.8|387|387.8|387.2|387.8|387.2|387.7|387|662
1722935360000|2024-08-06 09:09:20|387.7|387|387.7|387|387.7|387|387.7|387|207
1722935370000|2024-08-06 09:09:30|387.6||387.6||387.6||387.6||0
1722935390000|2024-08-06 09:09:50|387.4|386.8|387.4|386.8|387.4|386.8|387.4|386.8|331
1722935430000|2024-08-06 09:10:30|387.3||387.3||387.3||387.3||0
1722935440000|2024-08-06 09:10:40|387.1|386.4|387.1|386.4|387.1|386.4|387.1|386.4|361
1722935450000|2024-08-06 09:10:50||386.3||386.2||386.3||386.2|0
1722935490000|2024-08-06 09:11:30|387||386.9||387||386.9||1
1722935500000|2024-08-06 09:11:40|386.7|385.8|386.7|385.8|386.7|385.8|386.7|385.8|411
1722935510000|2024-08-06 09:11:50||385.5||385.6||385.6||385.5|0
1722935520000|2024-08-06 09:12:00|386.6|385.8|386.5|385.8|386.6|385.8|386.5|385.5|922
1722935540000|2024-08-06 09:12:20||385.6||385.6||385.6||385.6|0
1722935570000|2024-08-06 09:12:50||385.4||385.4||385.6||385.4|0
1722935580000|2024-08-06 09:13:00||385.3||385.3||385.3||385.3|0
1722935600000|2024-08-06 09:13:20|386.4|385.4|386.4|385.4|386.4|385.5|386.4|385.3|48
1722935610000|2024-08-06 09:13:30||385.3||385.3||385.3||385.3|0
1722935680000|2024-08-06 09:14:40|386.3|385.4|386.3|385.4|386.3|385.4|386.3|385.4|8
1722935690000|2024-08-06 09:14:50||385.5||385.5||385.5||385.5|0
1722935700000|2024-08-06 09:15:00|386.2|385.4|386.2|385.3|386.2|385.4|386.2|385.3|0
1722935730000|2024-08-06 09:15:30|386.1|384.9|386|384.9|386.1|384.9|386|384.9|243
1722935740000|2024-08-06 09:15:40|||||||||100
1722935770000|2024-08-06 09:16:10|385.9|384.8|385.9|384.9|385.9|384.9|385.9|384.8|8
1722935780000|2024-08-06 09:16:20|385.3|384.7|385.3|384.6|385.3|384.7|385.3|384.6|928
1722935790000|2024-08-06 09:16:30|385.4|385|385.7|385|385.7|385|385.4|385|487
1722935800000|2024-08-06 09:16:40|385.8||385.8||385.8||385.8||8
1722935810000|2024-08-06 09:16:50|385.6|384.7|385.6|384.7|385.6|384.7|385.6|384.7|286
1722935820000|2024-08-06 09:17:00|385.8||385.8||385.8||385.8||0
1722935840000|2024-08-06 09:17:20|||||||||2
1722935850000|2024-08-06 09:17:30|385.7|384.6|385.2|384.5|385.7|384.7|385.2|384.5|1769
1722935860000|2024-08-06 09:17:40|385.4|384.8|385.4|384.7|385.4|384.8|385.4|384.7|4
1722935870000|2024-08-06 09:17:50||384.5||384.5||384.5||384.5|0
1722935890000|2024-08-06 09:18:10||384.6||384.6||384.6||384.6|259
1722935900000|2024-08-06 09:18:20||384.7||384.7||384.7||384.7|2
1722935920000|2024-08-06 09:18:40||384.5||384.6||384.6||384.5|0
1722935930000|2024-08-06 09:18:50|||||||||8
1722935950000|2024-08-06 09:19:10||384.7||384.8||384.8||384.7|63
1722935960000|2024-08-06 09:19:20|385.7|385.2|385.9|385.4|385.9|385.4|385.7|385.2|389
1722935970000|2024-08-06 09:19:30|385.8|385.2|385.9|385.3|385.9|385.3|385.8|385.1|1305
1722935980000|2024-08-06 09:19:40||385.2||385.3||385.3||385.2|0
1722935990000|2024-08-06 09:19:50||385.2||385.2||385.3||385.2|0
1722936000000|2024-08-06 09:20:00|386.3|385.3|386.3|385.5|386.3|385.5|386.3|385.3|5
1722936010000|2024-08-06 09:20:10|386.5|385.6|386.5|385.7|386.5|385.7|386.5|385.6|839
1722936020000|2024-08-06 09:20:20|387.4|386.5|387.6|386.5|387.6|386.5|387.4|386.5|68
1722936030000|2024-08-06 09:20:30|387.3|386.6|387.3|386.6|387.3|386.6|387.3|386.6|0
1722936060000|2024-08-06 09:21:00|388.2|386.9|388.2|386.9|388.2|386.9|388.2|386.9|441
1722936080000|2024-08-06 09:21:20|||||||||5
1722936240000|2024-08-06 09:24:00||387.1||387.1||387.1||387.1|252
1722936250000|2024-08-06 09:24:10||387.2||387.2||387.2||387.2|0
1722936260000|2024-08-06 09:24:20|388.1|387.3|388.1|387.3|388.1|387.3|388.1|387.3|716
1722936330000|2024-08-06 09:25:30|388.2|387.4|388.2|387.6|388.2|387.6|388.2|387.4|0
1722936340000|2024-08-06 09:25:40|388.7|387.7|388.7|388.4|388.7|388.4|388.7|387.7|1310
1722936350000|2024-08-06 09:25:50|388.9||388.9||388.9||388.9||1361
1722936360000|2024-08-06 09:26:00|388.8|388.3|389.1|388.2|389.1|388.3|388.7|388.2|588
1722936370000|2024-08-06 09:26:10||388.3||388.3||388.3||388.3|626
1722936390000|2024-08-06 09:26:30||388.2||388.2||388.2||388.2|0
1722936420000|2024-08-06 09:27:00|388.4|387.5|388.3|387.5|388.4|387.5|388.3|387.5|1272
1722936440000|2024-08-06 09:27:20|388.2|387.1|387.6|387|388.2|387.1|387.6|387|457
1722936460000|2024-08-06 09:27:40||386.9||386.9||386.9||386.9|0
1722936480000|2024-08-06 09:28:00|387.5|386.8|387.4|386.8|387.5|386.8|387.4|386.8|243
1722936520000|2024-08-06 09:28:40|387.3||387.3||387.3||387.3||8
1722936530000|2024-08-06 09:28:50|387.1|386.4|387.1|386.3|387.1|386.5|387.1|386.3|19
1722936590000|2024-08-06 09:29:50||386.4||386.5||386.5||386.4|30
1722936600000|2024-08-06 09:30:00||386.6||386.5||386.7||386.5|1
1722936610000|2024-08-06 09:30:10||386.4||386.4||386.4||386.4|0
1722936640000|2024-08-06 09:30:40|387||386.9||387||386.9||0
1722936650000|2024-08-06 09:30:50|387||387.1||387.1||387||0
1722936680000|2024-08-06 09:31:20|||||||||8
1722936700000|2024-08-06 09:31:40|||||||||106
1722936720000|2024-08-06 09:32:00|387.3|386.5|387|386.4|387.3|386.7|387|386.4|895
1722936740000|2024-08-06 09:32:20|387.2||387.2||387.2||387.2||0
1722936750000|2024-08-06 09:32:30|387.3||387.3||387.3||387.3||0
1722936770000|2024-08-06 09:32:50|387.2||387.2||387.2||387.2||37
1722936790000|2024-08-06 09:33:10|387.3||387.3||387.3||387.3||0
1722936810000|2024-08-06 09:33:30|||||||||25
1722936850000|2024-08-06 09:34:10|387.2||387.2||387.2||387.2||0
1722936880000|2024-08-06 09:34:40|387.3|386.5|387.3|386.5|387.3|386.5|387.3|386.5|0
1722936930000|2024-08-06 09:35:30|387.2|386.6|387.3|386.6|387.3|386.6|387.2|386.6|8
1722936950000|2024-08-06 09:35:50|387.4|386.8|387.4|386.8|387.4|386.8|387.4|386.8|378
1722936960000|2024-08-06 09:36:00|387.7|387|387.7|387.1|387.7|387.1|387.7|387|269
1722937010000|2024-08-06 09:36:50|387.6||387.6||387.6||387.6||8
1722937100000|2024-08-06 09:38:20|387.7||387.7||387.7||387.7||0
1722937150000|2024-08-06 09:39:10|||||||||70
1722937170000|2024-08-06 09:39:30|387.6||387.6||387.6||387.6||0
1722937180000|2024-08-06 09:39:40|387.3|386.8|387.4|386.7|387.4|386.8|387.1|386.5|1262
1722937260000|2024-08-06 09:41:00|387.3||387.3||387.3||387.3||8
1722937270000|2024-08-06 09:41:10|387.4||387.4||387.4||387.4||0
1722937300000|2024-08-06 09:41:40|387.7|387|387.7|387|387.7|387|387.7|387|99
1722937310000|2024-08-06 09:41:50||386.9||386.9||386.9||386.9|0
1722937340000|2024-08-06 09:42:20||387||387||387||387|8
1722937350000|2024-08-06 09:42:30||387.1||387||387.1||387|8
1722937430000|2024-08-06 09:43:50|387.6|386.8|387.6|386.8|387.6|386.8|387.6|386.8|0
1722937440000|2024-08-06 09:44:00|387.8|387.1|387.8|387.1|387.8|387.1|387.8|387.1|807
1722937450000|2024-08-06 09:44:10|388.2|387.6|388.2|387.6|388.2|387.6|388.2|387.6|866
1722937460000|2024-08-06 09:44:20|388.1|387|388.1|387|388.1|387|388.1|387|832
1722937500000|2024-08-06 09:45:00|387.4|386.4|387.4|386.4|387.4|386.4|387.4|386.4|233
1722937510000|2024-08-06 09:45:10|387.3|386.3|387.3|386.4|387.3|386.4|387.3|386.3|863
1722937520000|2024-08-06 09:45:20|387.2|386.3|387.2|386.3|387.2|386.3|387.2|386.3|0
1722937570000|2024-08-06 09:46:10||386.4||386.4||386.4||386.4|0
1722937590000|2024-08-06 09:46:30|||||||||8
1722937600000|2024-08-06 09:46:40||386.5||386.5||386.5||386.5|0
1722937610000|2024-08-06 09:46:50|387.5|386.8|387.9|387.4|387.9|387.4|387.5|386.8|400
1722937620000|2024-08-06 09:47:00||387.5||387.3||387.5||387.3|0
1722937630000|2024-08-06 09:47:10||387.4||387.4||387.4||387.4|0
1722937680000|2024-08-06 09:48:00|387.6|387|387.9|387.1|387.9|387.1|387.6|387|19
1722937710000|2024-08-06 09:48:30||386.9||386.9||386.9||386.9|0
1722937750000|2024-08-06 09:49:10|387.2|386.7|387|386.5|387.2|386.7|387|386.5|1512
1722937760000|2024-08-06 09:49:20|386.8|386.4|387.3|386.6|387.3|386.6|386.8|386.4|779
1722937770000|2024-08-06 09:49:30|387.6|386.7|387.6|386.8|387.6|386.8|387.6|386.7|0
1722937780000|2024-08-06 09:49:40||386.9||387||387||386.9|0
1722937800000|2024-08-06 09:50:00||386.9||387||387||386.9|0
1722937810000|2024-08-06 09:50:10|387.9|387.4|388.6|387.9|388.6|387.9|387.9|387.4|714
1722937820000|2024-08-06 09:50:20|388.7|388|388.8|387.9|388.8|388|388.7|387.9|0
1722937840000|2024-08-06 09:50:40|388.7||388.7||388.7||388.7||8
1722937850000|2024-08-06 09:50:50|||||||||202
1722937900000|2024-08-06 09:51:40|388.3|387.7|388.2|387.5|388.3|387.7|388.2|387.5|282
1722937920000|2024-08-06 09:52:00|388.3|387.6|388.3|387.6|388.3|387.6|388.3|387.6|1279
1722937930000|2024-08-06 09:52:10|388.5|387.8|388.5|387.8|388.5|387.8|388.5|387.8|8
1722937980000|2024-08-06 09:53:00||387.6||387.6||387.6||387.6|6
1722937990000|2024-08-06 09:53:10||387.5||387.5||387.5||387.5|200
1722938000000|2024-08-06 09:53:20||387.6||387.6||387.6||387.6|0
1722938010000|2024-08-06 09:53:30|388.4||388.4||388.4||388.4||30
1722938020000|2024-08-06 09:53:40||387.5||387.5||387.5||387.5|0
1722938050000|2024-08-06 09:54:10|388.5||388.5||388.5||388.5||0
1722938060000|2024-08-06 09:54:20||387.6||387.6||387.6||387.6|0
1722938090000|2024-08-06 09:54:50||387.7||387.8||387.8||387.7|0
1722938100000|2024-08-06 09:55:00|389.1|388.4|389.1|388.5|389.1|388.5|389.1|388.4|540
1722938110000|2024-08-06 09:55:10|389.5||389.5||389.5||389.5||0
1722938170000|2024-08-06 09:56:10|||||||||8
1722938190000|2024-08-06 09:56:30|||||||||2
1722938210000|2024-08-06 09:56:50||388.7||388.6||388.7||388.6|0
1722938220000|2024-08-06 09:57:00||388.5||388.5||388.5||388.5|0
1722938240000|2024-08-06 09:57:20|389.3||389.3||389.3||389.3||446
1722938290000|2024-08-06 09:58:10|||||||||290
1722938300000|2024-08-06 09:58:20|||||||||92
1722938350000|2024-08-06 09:59:10|389|388.3|389|388.3|389|388.3|389|388.3|105
1722938360000|2024-08-06 09:59:20|389.2||389.2||389.2||389.2||0
1722938400000|2024-08-06 10:00:00|||||||||5
1722938410000|2024-08-06 10:00:10||388.1||388.1||388.1||388.1|0
1722938420000|2024-08-06 10:00:20||388.2||388.2||388.2||388.2|0
1722938430000|2024-08-06 10:00:30||388.1||388.1||388.1||388.1|10
1722938450000|2024-08-06 10:00:50||388.2||388.3||388.3||388.2|0
1722938460000|2024-08-06 10:01:00|389.4|388.9|389.4|388.9|389.4|388.9|389.4|388.9|330
1722938490000|2024-08-06 10:01:30|388.9|387.9|389|388|389|388|388.9|387.9|355
1722938500000|2024-08-06 10:01:40|389.1||389.1||389.1||389.1||252
1722938550000|2024-08-06 10:02:30||387.9||388||388||387.9|1400
1722938600000|2024-08-06 10:03:20|388.9||388.9||388.9||388.9||485
1722938720000|2024-08-06 10:05:20|388.8||388.7||388.8||388.7||16
1722938740000|2024-08-06 10:05:40|388.6|387.7|388.6|387.7|388.6|387.7|388.6|387.7|183
1722938750000|2024-08-06 10:05:50|388.5||388.5||388.5||388.5||0
1722938760000|2024-08-06 10:06:00|388.6|387.8|388.7|387.8|388.7|387.8|388.6|387.8|0
1722938770000|2024-08-06 10:06:10|388.8||388.8||388.8||388.8||0
1722938790000|2024-08-06 10:06:30|388.7||388.7||388.7||388.7||0
1722938810000|2024-08-06 10:06:50|||||||||17
1722938860000|2024-08-06 10:07:40||387.7||387.7||387.7||387.7|0
1722938870000|2024-08-06 10:07:50||387.8||387.8||387.8||387.8|0
1722938900000|2024-08-06 10:08:20|||||||||8
1722938920000|2024-08-06 10:08:40||388||388||388||388|1
1722938940000|2024-08-06 10:09:00|388.9|388.2|388.9|388.3|388.9|388.3|388.9|388.2|228
1722938960000|2024-08-06 10:09:20||388.4||388.4||388.4||388.4|22
1722938990000|2024-08-06 10:09:50||388.5||388.5||388.5||388.5|1
1722939000000|2024-08-06 10:10:00|389.1|388.6|389.1|388.7|389.1|388.7|389.1|388.6|351
1722939010000|2024-08-06 10:10:10|||||||||4
1722939050000|2024-08-06 10:10:50|390|388.8|390|389.1|390|389.1|390|388.8|117
1722939090000|2024-08-06 10:11:30|390.1||390.1||390.1||390.1||70
1722939120000|2024-08-06 10:12:00|390.3|389.3|390.3|389.3|390.3|389.3|390.3|389.3|0
1722939140000|2024-08-06 10:12:20|||||||||6
1722939170000|2024-08-06 10:12:50|390.2||390.2||390.2||390.2||1
1722939180000|2024-08-06 10:13:00|390.1||390.2||390.2||390.1||7
1722939250000|2024-08-06 10:14:10|390.1||390.1||390.1||390.1||8
1722939260000|2024-08-06 10:14:20|||||||||441
1722939270000|2024-08-06 10:14:30|||||||||520
1722939290000|2024-08-06 10:14:50|390.3|390|390.3|389.9|390.3|390|390.3|389.9|373
1722939300000|2024-08-06 10:15:00|||||||||66
1722939310000|2024-08-06 10:15:10|390.2|389.4|389.9|389.4|390.2|389.4|389.9|389.4|19
1722939320000|2024-08-06 10:15:20|390|388.9|389.8|388.9|390|388.9|389.8|388.9|11
1722939360000|2024-08-06 10:16:00|389.9|389|389.9|389|389.9|389|389.9|389|8
1722939370000|2024-08-06 10:16:10|389.8||389.8||389.8||389.8||0
1722939380000|2024-08-06 10:16:20|389.9|388.9|389.9|388.9|389.9|388.9|389.9|388.9|0
1722939420000|2024-08-06 10:17:00||389||389||389||389|8
1722939430000|2024-08-06 10:17:10||389.1||389.1||389.1||389.1|0
1722939440000|2024-08-06 10:17:20|||||||||29
1722939470000|2024-08-06 10:17:50|||||||||483
1722939490000|2024-08-06 10:18:10||389.2||389.2||389.2||389.2|0
1722939500000|2024-08-06 10:18:20|||||||||8
1722939530000|2024-08-06 10:18:50|||||||||127
1722939590000|2024-08-06 10:19:50|389.8||389.8||389.8||389.8||5
1722939610000|2024-08-06 10:20:10|||||||||30
1722939660000|2024-08-06 10:21:00|389.7|388.8|389.2|388.7|389.7|388.8|389.2|388.7|1029
1722939670000|2024-08-06 10:21:10|389.1|388.4|389.1|388.4|389.1|388.4|389.1|388.4|11
1722939680000|2024-08-06 10:21:20|389|388.2|389|388.2|389|388.2|389|388.2|441
1722939750000|2024-08-06 10:22:30|388.9||388.9||388.9||388.9||8
1722939840000|2024-08-06 10:24:00|388.8||388.8||388.8||388.8||11
1722939860000|2024-08-06 10:24:20|388.7||388.7||388.7||388.7||0
1722939920000|2024-08-06 10:25:20|||||||||8
1722940000000|2024-08-06 10:26:40|388.5|387.7|388.4|387.7|388.5|387.7|388.4|387.7|21
1722940030000|2024-08-06 10:27:10|388.5||388.5||388.5||388.5||0
1722940080000|2024-08-06 10:28:00||387.8||387.8||387.8||387.8|0
1722940110000|2024-08-06 10:28:30|388.7|387.9|388.7|387.8|388.7|388.1|388.7|387.8|30
1722940130000|2024-08-06 10:28:50||387.9||387.9||387.9||387.9|0
1722940140000|2024-08-06 10:29:00||388||388||388||388|10
1722940150000|2024-08-06 10:29:10||388.2||388||388.2||388|30
1722940170000|2024-08-06 10:29:30||388.1||388||388.2||388|4
1722940180000|2024-08-06 10:29:40||387.7||387.7||387.7||387.7|0
1722940210000|2024-08-06 10:30:10|388.6||388.6||388.6||388.6||89
1722940220000|2024-08-06 10:30:20|388.7|387.8|388.7|387.8|388.7|387.8|388.7|387.8|0
1722940240000|2024-08-06 10:30:40|||||||||20
1722940250000|2024-08-06 10:30:50|388.9|388.4|388.9|388.4|388.9|388.4|388.9|388.4|1
1722940260000|2024-08-06 10:31:00|388.7|388.1|388.7|388.1|388.7|388.1|388.7|388.1|153
1722940290000|2024-08-06 10:31:30|||||||||5
1722940310000|2024-08-06 10:31:50|388.9|388.2|388.9|388.2|388.9|388.2|388.9|388.2|0
1722940320000|2024-08-06 10:32:00|||||||||2500
1722940350000|2024-08-06 10:32:30||388.3||388.2||388.3||388.2|0
1722940360000|2024-08-06 10:32:40||388.3||388.3||388.3||388.3|0
1722940370000|2024-08-06 10:32:50||388.2||388.2||388.2||388.2|0
1722940390000|2024-08-06 10:33:10|388.7|387.9|388.7|387.7|388.7|387.9|388.7|387.7|2
1722940450000|2024-08-06 10:34:10|388.2|387.3|388.2|387.3|388.2|387.3|388.2|387.3|133
1722940480000|2024-08-06 10:34:40||387.1||387.3||387.4||387.1|0
1722940490000|2024-08-06 10:34:50||387.4||387.6||387.6||387.4|626
1722940500000|2024-08-06 10:35:00|||||||||8
1722940580000|2024-08-06 10:36:20||387.8||387.8||387.8||387.7|0
1722940590000|2024-08-06 10:36:30||387.7||387.8||387.8||387.7|0
1722940600000|2024-08-06 10:36:40|388.6|388.2|388.6|388.2|388.6|388.2|388.6|388.2|810
1722940670000|2024-08-06 10:37:50|||||||||68
1722940680000|2024-08-06 10:38:00|388.7|388.3|388.7|388.3|388.7|388.3|388.7|388.3|303
1722940690000|2024-08-06 10:38:10|388.9|388.4|388.9|388.4|388.9|388.4|388.9|388.4|5
1722940700000|2024-08-06 10:38:20||388.3||388.3||388.3||388.3|0
1722940710000|2024-08-06 10:38:30|388.8||388.9||388.9||388.7||0
1722940720000|2024-08-06 10:38:40|388.8||388.8||388.9||388.8||0
1722940730000|2024-08-06 10:38:50|388.9||388.8||388.9||388.8||0
1722940740000|2024-08-06 10:39:00|388.7||388.7||388.7||388.7||0
1722940750000|2024-08-06 10:39:10|388.8|388.2|388.7|388.2|388.8|388.2|388.7|388.2|88
1722940760000|2024-08-06 10:39:20|388.8||388.8||388.8||388.8||0
1722940820000|2024-08-06 10:40:20||388.3||388.3||388.3||388.3|0
1722940830000|2024-08-06 10:40:30||388.4||388.4||388.4||388.4|8
1722940840000|2024-08-06 10:40:40||388.3||388.3||388.3||388.2|0
1722940850000|2024-08-06 10:40:50|||||||||38
1722940860000|2024-08-06 10:41:00|388.7|388.2|388.8|388.2|388.8|388.2|388.7|388.2|208
1722940890000|2024-08-06 10:41:30|||||||||15
1722940910000|2024-08-06 10:41:50|||||||||494
1722940920000|2024-08-06 10:42:00|||||||||8
1722940930000|2024-08-06 10:42:10|388.7||388.7||388.7||388.7||0
1722940960000|2024-08-06 10:42:40|||||||||245
1722940970000|2024-08-06 10:42:50|388.6|387.9|388.6|387.9|388.6|387.9|388.6|387.9|559
1722941000000|2024-08-06 10:43:20|388.5||388.5||388.5||388.5||8
1722941010000|2024-08-06 10:43:30|388.4||388.4||388.5||388.4||0
1722941020000|2024-08-06 10:43:40|388.3|388.3|388.1|387.2|388.5|388.3|388.1|387.2|2040
1722941030000|2024-08-06 10:43:50|388||388||388||388||0
1722941080000|2024-08-06 10:44:40|387.9||387.9||387.9||387.9||8
1722941160000|2024-08-06 10:46:00||387.3||387.3||387.3||387.3|8
1722941170000|2024-08-06 10:46:10||387.2||387.2||387.2||387.2|0
1722941210000|2024-08-06 10:46:50|||||||||30
1722941220000|2024-08-06 10:47:00|387.6|387.1|387.6|386.8|387.6|387.1|387.6|386.8|445
1722941240000|2024-08-06 10:47:20|387.7|387.4|388.1|387.5|388.1|387.6|387.7|387.3|1462
1722941250000|2024-08-06 10:47:30||387.6||387.5||387.6||387.5|8
1722941330000|2024-08-06 10:48:50|388||388||388||388||0
1722941390000|2024-08-06 10:49:50|||||||||29
1722941410000|2024-08-06 10:50:10|387.9||387.9||387.9||387.9||8
1722941440000|2024-08-06 10:50:40|387.7|387.2|387.7|387.2|387.7|387.2|387.7|387.2|578
1722941500000|2024-08-06 10:51:40|387.6||387.6||387.6||387.6||8
1722941520000|2024-08-06 10:52:00||387.1||387.1||387.2||387.1|240
1722941530000|2024-08-06 10:52:10||387.2||387.2||387.2||387.2|0
1722941540000|2024-08-06 10:52:20||387.1||387.1||387.1||387.1|0
1722941550000|2024-08-06 10:52:30|387.5|387.2|387.5|386.9|387.5|387.2|387.5|386.9|179
1722941560000|2024-08-06 10:52:40||386.8||386.8||386.9||386.8|0
1722941580000|2024-08-06 10:53:00|387.4|386.9|387.5|386.9|387.5|386.9|387.4|386.9|6
1722941640000|2024-08-06 10:54:00||387||387||387||387|2
1722941650000|2024-08-06 10:54:10||386.9||386.8||386.9||386.8|0
1722941660000|2024-08-06 10:54:20||386.9||387||387||386.9|8
1722941680000|2024-08-06 10:54:40|387.7|387.2|387.7|387.2|387.7|387.2|387.7|387.2|397
1722941690000|2024-08-06 10:54:50||387.3||387.2||387.3||387.2|200
1722941750000|2024-08-06 10:55:50|||||||||37
1722941800000|2024-08-06 10:56:40|387.4|386.8|387.4|386.9|387.4|386.9|387.4|386.8|776
1722941830000|2024-08-06 10:57:10|387.3||387.4||387.4||387.3||8
1722941850000|2024-08-06 10:57:30|387.3||387.3||387.3||387.3||0
1722941870000|2024-08-06 10:57:50|||||||||910
1722941880000|2024-08-06 10:58:00|387.4||387.4||387.4||387.4||0
1722941890000|2024-08-06 10:58:10|387.5|387.2|387.5|387|387.5|387.2|387.5|387|180
1722941900000|2024-08-06 10:58:20||386.9||386.9||386.9||386.9|0
1722941910000|2024-08-06 10:58:30|||||||||8
1722941920000|2024-08-06 10:58:40||387||387.1||387.1||387|30
1722941930000|2024-08-06 10:58:50||387||387||387||387|0
1722941970000|2024-08-06 10:59:30||386.9||386.9||386.9||386.9|0
1722941990000|2024-08-06 10:59:50|387.3|386.8|387.3|386.8|387.3|386.8|387.2|386.8|226
1722942000000|2024-08-06 11:00:00|387.6|386.9|387.6|386.9|387.6|386.9|387.6|386.9|68
1722942010000|2024-08-06 11:00:10|||||||||349
1722942080000|2024-08-06 11:01:20||387||387||387||387|8
1722942100000|2024-08-06 11:01:40||386.9||387||387||386.9|30
1722942120000|2024-08-06 11:02:00||386.9||386.9||386.9||386.9|0
1722942160000|2024-08-06 11:02:40||387||386.9||387||386.9|8
1722942220000|2024-08-06 11:03:40|||||||||413
1722942250000|2024-08-06 11:04:10|387.5||387.5||387.5||387.5||8
1722942280000|2024-08-06 11:04:40|||||||||29
1722942330000|2024-08-06 11:05:30||387||386.9||387||386.9|8
1722942410000|2024-08-06 11:06:50|387.4||387.4||387.4||387.4||482
1722942440000|2024-08-06 11:07:20|||||||||23
1722942450000|2024-08-06 11:07:30|387.2|386.8|387.2|386.8|387.2|386.8|387.2|386.8|1778
1722942460000|2024-08-06 11:07:40|387.4|387|387.4|387|387.4|387|387.4|387|246
1722942490000|2024-08-06 11:08:10|||||||||1500
1722942510000|2024-08-06 11:08:30||387.1||387||387.1||387|8
1722942540000|2024-08-06 11:09:00|387.7|387.3|387.7|387.3|387.7|387.3|387.7|387.3|383
1722942560000|2024-08-06 11:09:20|||||||||12
1722942580000|2024-08-06 11:09:40|||||||||40
1722942600000|2024-08-06 11:10:00|387.8|387.5|387.8|387.5|387.8|387.5|387.8|387.5|86
1722942610000|2024-08-06 11:10:10|387.4|387.4|387.6|387|387.6|387.4|387.4|387|569
1722942620000|2024-08-06 11:10:20|387.5|386.8|387.4|386.8|387.5|386.8|387.4|386.8|385
1722942650000|2024-08-06 11:10:50|387.3||387.3||387.3||387.3||0
1722942660000|2024-08-06 11:11:00|387.2|386.4|387.1|386.4|387.3|386.4|387.1|386.4|431
1722942670000|2024-08-06 11:11:10||386.2||386.3||386.3||386.2|0
1722942680000|2024-08-06 11:11:20|387.4||387.4||387.4||387.4||0
1722942750000|2024-08-06 11:12:30||386.4||386.5||386.5||386.4|8
1722942800000|2024-08-06 11:13:20|387.5|386.6|387.5|386.6|387.5|386.6|387.5|386.6|729
1722942810000|2024-08-06 11:13:30||386.7||386.7||386.7||386.7|30
1722942840000|2024-08-06 11:14:00||386.8||386.8||386.8||386.8|8
1722942920000|2024-08-06 11:15:20||386.9||386.9||386.9||386.9|8
1722942930000|2024-08-06 11:15:30||386.8||386.6||386.8||386.6|0
1722942940000|2024-08-06 11:15:40|||||||||232
1722942990000|2024-08-06 11:16:30||386.8||386.8||386.8||386.8|27
1722943010000|2024-08-06 11:16:50||386.9||386.9||386.9||386.9|0
1722943020000|2024-08-06 11:17:00||386.8||386.8||386.8||386.8|0
1722943030000|2024-08-06 11:17:10||386.7||386.6||386.7||386.6|0
1722943080000|2024-08-06 11:18:00|387.4|386.7|387.4|386.8|387.4|386.8|387.4|386.7|8
1722943120000|2024-08-06 11:18:40||386.7||386.7||386.7||386.7|0
1722943160000|2024-08-06 11:19:20||386.6||386.6||386.6||386.6|0
1722943170000|2024-08-06 11:19:30|387.3|386.8|387.3|386.7|387.3|386.8|387.3|386.7|76
1722943180000|2024-08-06 11:19:40|387.4||387.4||387.4||387.4||0
1722943250000|2024-08-06 11:20:50|||||||||8
1722943300000|2024-08-06 11:21:40||386.8||386.8||386.8||386.8|0
1722943340000|2024-08-06 11:22:20|||||||||8
1722943350000|2024-08-06 11:22:30|387.5|386.9|387.5|387.1|387.5|387.1|387.5|386.9|38
1722943360000|2024-08-06 11:22:40|387.8|387.2|387.8|387.2|387.8|387.2|387.8|387.2|1
1722943390000|2024-08-06 11:23:10||387.3||387.3||387.3||387.3|0
1722943400000|2024-08-06 11:23:20|388.1|387.5|388.1|387.3|388.1|387.5|388.1|387.3|483
1722943420000|2024-08-06 11:23:40|388||388||388||388||8
1722943460000|2024-08-06 11:24:20|387.9|387.1|387.9|387.1|387.9|387.1|387.9|387.1|30
1722943470000|2024-08-06 11:24:30|387.8||387.8||387.8||387.8||244
1722943480000|2024-08-06 11:24:40|387.3||387.3||387.3||387.3||0
1722943490000|2024-08-06 11:24:50|387.7||387.7||387.7||387.7||282
1722943500000|2024-08-06 11:25:00|387.6||387.6||387.6||387.6||8
1722943580000|2024-08-06 11:26:20|||||||||8
1722943630000|2024-08-06 11:27:10|||||||||13
1722943680000|2024-08-06 11:28:00|387.4|387|387.4|387|387.4|387|387.4|387|139
1722943700000|2024-08-06 11:28:20||387.1||387.1||387.2||387.1|74
1722943730000|2024-08-06 11:28:50|||||||||200
1722943740000|2024-08-06 11:29:00|387.2|387|387.2|386.9|387.2|387|387.2|386.9|111
1722943750000|2024-08-06 11:29:10|||||||||40
1722943760000|2024-08-06 11:29:20||386.8||386.8||386.8||386.8|0
1722943770000|2024-08-06 11:29:30||386.9||386.9||386.9||386.9|853
1722943800000|2024-08-06 11:30:00|387.5|387|387.5|387|387.5|387|387.5|387|135
1722943810000|2024-08-06 11:30:10|387.6|387.2|387.6|387.3|387.6|387.3|387.6|387.2|132
1722943830000|2024-08-06 11:30:30|387.5|387.1|387.3|386.9|387.5|387.1|387.3|386.8|3188
1722943840000|2024-08-06 11:30:40||386.8||386.8||386.8||386.8|0
1722943860000|2024-08-06 11:31:00|387.1|386.5|387.2|386.6|387.2|386.6|387.1|386.5|880
1722943890000|2024-08-06 11:31:30||386.7||386.7||386.7||386.7|0
1722943920000|2024-08-06 11:32:00|387.1||387.1||387.1||387.1||0
1722943930000|2024-08-06 11:32:10|387|386.2|387|386.2|387|386.2|387|386.2|112
1722944000000|2024-08-06 11:33:20|386.9||386.9||386.9||386.9||8
1722944060000|2024-08-06 11:34:20||386.3||386.3||386.4||386.3|30
1722944080000|2024-08-06 11:34:40|386.8|386.2|386.8|386.2|386.8|386.2|386.8|386.2|8
1722944100000|2024-08-06 11:35:00|386.7||386.7||386.7||386.7||0
1722944110000|2024-08-06 11:35:10|386.6||386.6||386.6||386.6||114
1722944170000|2024-08-06 11:36:10||386.1||386.1||386.1||386.1|77
1722944180000|2024-08-06 11:36:20|||||||||3000
1722944220000|2024-08-06 11:37:00|386.4||386.4||386.4||386.4||90
1722944230000|2024-08-06 11:37:10|386.6|385.9|386.6|385.9|386.6|385.9|386.6|385.9|0
1722944250000|2024-08-06 11:37:30||386||386||386||386|8
1722944270000|2024-08-06 11:37:50||385.9||385.9||385.9||385.9|0
1722944280000|2024-08-06 11:38:00|||||||||10
1722944330000|2024-08-06 11:38:50||386||386||386||385.9|161
1722944340000|2024-08-06 11:39:00||385.9||385.9||385.9||385.9|0
1722944380000|2024-08-06 11:39:40|386.1|385.5|386.1|385.6|386.1|385.6|386.1|385.5|336
1722944390000|2024-08-06 11:39:50|386|385.5|386.1|385.5|386.1|385.5|386|385.5|612
1722944410000|2024-08-06 11:40:10|||||||||8
1722944460000|2024-08-06 11:41:00|386|385.3|385.9|385.3|386|385.3|385.9|385.3|202
1722944480000|2024-08-06 11:41:20|385.7|385.1|385.8|385.1|385.8|385.1|385.7|385.1|316
1722944490000|2024-08-06 11:41:30|||||||||8
1722944570000|2024-08-06 11:42:50|385.6|384.5|385.6|384.6|385.6|384.6|385.5|384.5|459
1722944580000|2024-08-06 11:43:00|385.5|384.7|385.5|384.7|385.5|384.7|385.5|384.7|165
1722944610000|2024-08-06 11:43:30||384.6||384.5||384.6||384.5|4
1722944660000|2024-08-06 11:44:20|385.4||385.4||385.4||385.4||8
1722944670000|2024-08-06 11:44:30|385.3||385.3||385.3||385.3||0
1722944740000|2024-08-06 11:45:40|385.2||385.2||385.2||385.2||0
1722944750000|2024-08-06 11:45:50|||||||||13
1722944770000|2024-08-06 11:46:10|384.9||384.9||384.9||384.9||30
1722944790000|2024-08-06 11:46:30|||||||||357
1722944800000|2024-08-06 11:46:40|385|384.6|385.5|385.2|385.5|385.2|385|384.6|185
1722944810000|2024-08-06 11:46:50|385.7|385.3|385.7|385|385.7|385.4|385.7|385|118
1722944820000|2024-08-06 11:47:00|385.9|385.2|385.9|385.2|385.9|385.2|385.9|385.2|1
1722944840000|2024-08-06 11:47:20|||||||||647
1722944850000|2024-08-06 11:47:30|386.1|385.5|386.1|385.5|386.1|385.5|386.1|385.5|54
1722944880000|2024-08-06 11:48:00||385.4||385.4||385.4||385.4|0
1722944910000|2024-08-06 11:48:30||385.3||385.3||385.3||385.3|0
1722944930000|2024-08-06 11:48:50|386||386||386||386||74
1722944950000|2024-08-06 11:49:10||385.4||385.4||385.4||385.4|28
1722944970000|2024-08-06 11:49:30|385.9||385.9||385.9||385.9||44
1722944990000|2024-08-06 11:49:50|385.8||385.8||385.8||385.8||7
1722945000000|2024-08-06 11:50:00|||||||||181
1722945010000|2024-08-06 11:50:10|386.1|385.7|386.1|385.7|386.1|385.7|386.1|385.7|168
1722945040000|2024-08-06 11:50:40|386.3|385.9|387.2|386.5|387.2|386.5|386.3|385.9|2743
1722945060000|2024-08-06 11:51:00|387.1|386.6|387.1|386.5|387.1|386.6|387.1|386.5|166
1722945100000|2024-08-06 11:51:40|||||||||79
1722945120000|2024-08-06 11:52:00|387||387||387||387||30
1722945230000|2024-08-06 11:53:50|387.4|386.6|387.4|386.8|387.4|386.8|387.4|386.6|142
1722945300000|2024-08-06 11:55:00||386.9||387||387||386.9|19
1722945380000|2024-08-06 11:56:20|387.8|387.1|387.8|387.1|387.8|387.1|387.8|387.1|312
1722945390000|2024-08-06 11:56:30||387||387||387||387|0
1722945400000|2024-08-06 11:56:40||387.1||387.1||387.1||387.1|0
1722945410000|2024-08-06 11:56:50||387||387||387.1||387|0
1722945420000|2024-08-06 11:57:00|387.7|387.1|387.3|386.8|387.7|387.1|387.3|386.8|1008
1722945430000|2024-08-06 11:57:10|||||||||105
1722945440000|2024-08-06 11:57:20|||||||||150
1722945500000|2024-08-06 11:58:20|||||||||8
1722945550000|2024-08-06 11:59:10|||||||||113
1722945560000|2024-08-06 11:59:20|387.7|386.9|387.6|386.9|387.7|386.9|387.6|386.9|164
1722945580000|2024-08-06 11:59:40|387.7||387.7||387.7||387.7||255
1722945590000|2024-08-06 11:59:50||387||387||387||387|70
1722945610000|2024-08-06 12:00:10|387.6|387.1|387.6|387.1|387.6|387.1|387.6|387.1|0
1722945620000|2024-08-06 12:00:20||387||387||387||387|0
1722945640000|2024-08-06 12:00:40|||||||||200
1722945660000|2024-08-06 12:01:00|388|387.1|388|387.2|388|387.2|388|387.1|189
1722945670000|2024-08-06 12:01:10|388.2|387.4|388.2|387.2|388.2|387.4|388.2|387.2|7
1722945680000|2024-08-06 12:01:20|388.1||388.1||388.1||388.1||1
1722945750000|2024-08-06 12:02:30|388||388||388||388||101
1722945790000|2024-08-06 12:03:10||387.1||387.1||387.1||387.1|0
1722945810000|2024-08-06 12:03:30|387.5|386.9|387.5|386.9|387.5|386.9|387.5|386.9|29
1722945820000|2024-08-06 12:03:40|387.6||387.6||387.6||387.6||0
1722945830000|2024-08-06 12:03:50|||||||||769
1722945840000|2024-08-06 12:04:00|||||||||8
1722945860000|2024-08-06 12:04:20||387||387||387||387|0
1722945880000|2024-08-06 12:04:40||387.1||387.1||387.1||387.1|0
1722945920000|2024-08-06 12:05:20||387.2||387.3||387.3||387.2|8
1722945930000|2024-08-06 12:05:30|387.5|386.9|387.5|386.9|387.5|386.9|387.5|386.9|2275
1722945960000|2024-08-06 12:06:00|387|386.8|386.9|386.6|387|386.8|386.9|386.6|374
1722945970000|2024-08-06 12:06:10|387||387||387||387||1041012
1722945980000|2024-08-06 12:06:20|387.1|386.7|387.1|386.6|387.1|386.7|387.1|386.6|0
1722945990000|2024-08-06 12:06:30|387||387||387.1||387||0
1722946000000|2024-08-06 12:06:40|386.9||387||387||386.9||1008
1722946010000|2024-08-06 12:06:50|386.9||387||387||386.9||0
1722946020000|2024-08-06 12:07:00|387.1||387||387.1||386.9||0
1722946030000|2024-08-06 12:07:10|386.9||386.9||387||386.9||0
1722946040000|2024-08-06 12:07:20|387||386.9||387||386.9||0
1722946060000|2024-08-06 12:07:40|387||387||387||387||0
1722946070000|2024-08-06 12:07:50|386.9||386.9||386.9||386.9||0
1722946080000|2024-08-06 12:08:00|387||386.9||387||386.9||0
1722946100000|2024-08-06 12:08:20|387||386.9||387||386.9||0
1722946110000|2024-08-06 12:08:30|387||387||387||386.9||0
1722946120000|2024-08-06 12:08:40|386.9||386.9||386.9||386.9||0
1722946130000|2024-08-06 12:08:50|387||386.9||387||386.9||0
1722946140000|2024-08-06 12:09:00|387||387||387||387||0
1722946150000|2024-08-06 12:09:10|387.1||387.1||387.1||387.1||0
1722946170000|2024-08-06 12:09:30||386.7||386.7||386.7||386.7|28
1722946190000|2024-08-06 12:09:50|387.2|386.9|387.3|386.8|387.3|386.9|387.2|386.8|310
1722946200000|2024-08-06 12:10:00|387.4|386.9|387.3|386.9|387.4|387|387.3|386.9|0
1722946210000|2024-08-06 12:10:10|387.4||387.4||387.4||387.4||0
1722946220000|2024-08-06 12:10:20|387.5|387.2|387.5|387.2|387.5|387.2|387.5|387.1|499
1722946230000|2024-08-06 12:10:30|387.8|387.3|387.8|387.3|387.8|387.3|387.8|387.3|184
1722946250000|2024-08-06 12:10:50||387.2||387.2||387.2||387.2|11
1722946260000|2024-08-06 12:11:00||387.1||387||387.1||387|0
1722946330000|2024-08-06 12:12:10||387.1||387.3||387.3||387.1|7
1722946410000|2024-08-06 12:13:30||387.2||387.2||387.2||387.2|0
1722946420000|2024-08-06 12:13:40|||||||||48
1722946440000|2024-08-06 12:14:00|||||||||510
1722946480000|2024-08-06 12:14:40|387.7|386.7|387|386.7|387.7|386.8|387|386.7|590
1722946490000|2024-08-06 12:14:50|387.2||387.2||387.2||387.2||0
1722946510000|2024-08-06 12:15:10|||||||||8
1722946540000|2024-08-06 12:15:40|387.1|386.5|387.1|386.4|387.1|386.5|387.1|386.4|236
1722946550000|2024-08-06 12:15:50||386.5||386.4||386.5||386.4|0
1722946590000|2024-08-06 12:16:30|||||||||257
1722946600000|2024-08-06 12:16:40|387||387.1||387.1||387||8
1722946630000|2024-08-06 12:17:10||386.6||386.7||386.7||386.6|0
1722946640000|2024-08-06 12:17:20|||||||||80
1722946670000|2024-08-06 12:17:50|387|386.6|387.1|386.6|387.1|386.6|387|386.6|1
1722946690000|2024-08-06 12:18:10|387.2|386.8|387.2|386.8|387.2|386.8|387.2|386.8|7
1722946700000|2024-08-06 12:18:20|387|386.4|387|386.4|387|386.4|387|386.4|30
1722946720000|2024-08-06 12:18:40|387.1|386.6|387.1|386.8|387.1|386.8|387.1|386.6|0
1722946740000|2024-08-06 12:19:00|387.5|387.1|387.5|387.1|387.5|387.1|387.5|387.1|386
1722946770000|2024-08-06 12:19:30||387||386.9||387||386.9|0
1722946780000|2024-08-06 12:19:40||386.8||386.8||386.8||386.8|7
1722946810000|2024-08-06 12:20:10|387.4||387.4||387.4||387.4||0
1722946840000|2024-08-06 12:20:40|387.2|386.6|387.4|386.6|387.4|386.7|387.2|386.5|361
1722946850000|2024-08-06 12:20:50|387.5|386.7|387.5|386.9|387.5|386.9|387.5|386.7|0
1722946880000|2024-08-06 12:21:20||386.8||386.8||386.8||386.8|5
1722946900000|2024-08-06 12:21:40||386.9||386.9||386.9||386.9|28
1722946910000|2024-08-06 12:21:50||387||387.1||387.1||387|0
1722946920000|2024-08-06 12:22:00||387||387||387||387|769
1722946970000|2024-08-06 12:22:50|||||||||5
1722947020000|2024-08-06 12:23:40|||||||||34
1722947060000|2024-08-06 12:24:20|387.4|386.6|387.1|386.6|387.4|386.7|387.1|386.6|488
1722947070000|2024-08-06 12:24:30||386.7||386.7||386.7||386.7|0
1722947080000|2024-08-06 12:24:40||386.6||386.6||386.6||386.6|0
1722947150000|2024-08-06 12:25:50||386.7||386.7||386.7||386.7|17
1722947160000|2024-08-06 12:26:00||386.6||386.6||386.6||386.6|0
1722947180000|2024-08-06 12:26:20|||||||||74
1722947200000|2024-08-06 12:26:40|||||||||10
1722947210000|2024-08-06 12:26:50|||||||||115
1722947240000|2024-08-06 12:27:20|||||||||17
1722947270000|2024-08-06 12:27:50|||||||||34
1722947320000|2024-08-06 12:28:40|||||||||2
1722947330000|2024-08-06 12:28:50|||||||||8
1722947340000|2024-08-06 12:29:00||386.4||386.4||386.4||386.4|165
1722947370000|2024-08-06 12:29:30|388|387|388|387|388|387|388|387|298
1722947410000|2024-08-06 12:30:10|387.9|387.1|387.9|387.1|387.9|387.1|387.9|387.1|7
1722947420000|2024-08-06 12:30:20|387.8|387|387.2|386.9|387.8|387|387.2|386.9|30
1722947430000|2024-08-06 12:30:30|387.7|387|387.7|387|387.7|387.2|387.7|387|1184
1722947440000|2024-08-06 12:30:40|387.6|386.9|387.7|387|387.7|387|387.6|386.9|287
1722947490000|2024-08-06 12:31:30||386.9||387.2||387.2||386.9|8
1722947500000|2024-08-06 12:31:40|387.9|387.5|387.9|387.5|387.9|387.5|387.9|387.5|149
1722947510000|2024-08-06 12:31:50||387.3||387.3||387.3||387.3|0
1722947540000|2024-08-06 12:32:20|||||||||1
1722947580000|2024-08-06 12:33:00||387.4||387.4||387.4||387.4|8
1722947590000|2024-08-06 12:33:10||387.3||387.3||387.3||387.3|595
1722947600000|2024-08-06 12:33:20||387.2||387.2||387.2||387.2|0
1722947640000|2024-08-06 12:34:00|||||||||300
1722947660000|2024-08-06 12:34:20||387.3||387.3||387.3||387.3|8
1722947670000|2024-08-06 12:34:30||387.2||387.2||387.2||387.2|0
1722947700000|2024-08-06 12:35:00|388.2|387.6|388.2|387.7|388.2|387.7|388.2|387.6|192
1722947740000|2024-08-06 12:35:40|||||||||8
1722947780000|2024-08-06 12:36:20||388||387.9||388||387.9|913
1722947790000|2024-08-06 12:36:30|388.9|388|388.6|387.9|388.9|388.4|388.6|387.9|1610
1722947800000|2024-08-06 12:36:40|388.2|387.5|388.2|387.5|388.2|387.5|388.2|387.5|1096
1722947810000|2024-08-06 12:36:50|388.1|387.1|388|387|388.1|387.1|388|387|40
1722947820000|2024-08-06 12:37:00||387.1||387||387.1||387|0
1722947830000|2024-08-06 12:37:10|387.9||387.9||387.9||387.9||8
1722947840000|2024-08-06 12:37:20|387.5||387.5||387.5||387.5||0
1722947850000|2024-08-06 12:37:30||387.1||387.1||387.1||387.1|0
1722947860000|2024-08-06 12:37:40||387||387||387||387|0
1722947870000|2024-08-06 12:37:50|387.4|387.1|387.1|386.7|387.4|387.1|387.1|386.7|609
1722947880000|2024-08-06 12:38:00|387.2|385.8|386.7|385.8|387.2|385.8|386.7|385.8|235
1722947890000|2024-08-06 12:38:10||385.9||385.8||385.9||385.8|400
1722947900000|2024-08-06 12:38:20|386.6|386|386.5|386|386.6|386|386.5|386|0
1722947910000|2024-08-06 12:38:30|386.8|385.9|386.8|386.4|386.8|386.4|386.8|385.9|45
1722947930000|2024-08-06 12:38:50||386.5||386.3||386.6||386.3|344
1722947960000|2024-08-06 12:39:20|386.7|386.2|386.7|386.1|386.7|386.2|386.7|386.1|0
1722947980000|2024-08-06 12:39:40|386.8||386.8||386.8||386.8||0
1722947990000|2024-08-06 12:39:50|||||||||38
1722948020000|2024-08-06 12:40:20|||||||||45
1722948040000|2024-08-06 12:40:40|||||||||1
1722948050000|2024-08-06 12:40:50|386.7|386|386.7|386|386.7|386|386.7|386|9
1722948060000|2024-08-06 12:41:00||386.1||386.1||386.1||386.1|1
1722948080000|2024-08-06 12:41:20|386.6|386|386.8|386.1|386.8|386.1|386.6|386|8
1722948090000|2024-08-06 12:41:30||386.2||386.2||386.2||386.2|75
1722948110000|2024-08-06 12:41:50||386.1||386.2||386.2||386.1|4
1722948130000|2024-08-06 12:42:10||386.1||386.1||386.1||386.1|0
1722948160000|2024-08-06 12:42:40|||||||||8
1722948210000|2024-08-06 12:43:30||386||386||386||386|889
1722948230000|2024-08-06 12:43:50|386.6|385.8|386.7|385.8|386.7|385.8|386.6|385.8|2
1722948240000|2024-08-06 12:44:00|386.6||386.6||386.6||386.6||1
1722948250000|2024-08-06 12:44:10|386.5||386.5||386.5||386.5||7
1722948300000|2024-08-06 12:45:00|385.8|385.4|386.5|385.8|386.5|385.8|385.7|385.4|857
1722948310000|2024-08-06 12:45:10||385.9||385.9||385.9||385.9|0
1722948330000|2024-08-06 12:45:30|386.6|386|386.6|386|386.6|386|386.6|386|0
1722948340000|2024-08-06 12:45:40||386.1||386.1||386.1||386.1|0
1722948350000|2024-08-06 12:45:50|386.8|386.2|386.8|386.2|386.8|386.2|386.8|386.2|2
1722948380000|2024-08-06 12:46:20|||||||||256
1722948430000|2024-08-06 12:47:10|||||||||3
1722948490000|2024-08-06 12:48:10||386.3||386.3||386.3||386.3|8
1722948500000|2024-08-06 12:48:20||386.2||386.2||386.2||386.2|0
1722948540000|2024-08-06 12:49:00|386.7||386.7||386.7||386.7||866
1722948560000|2024-08-06 12:49:20|||||||||81
1722948570000|2024-08-06 12:49:30|||||||||10
1722948660000|2024-08-06 12:51:00|||||||||8
1722948700000|2024-08-06 12:51:40|386.8|386.3|386.8|386.3|386.8|386.5|386.8|386.3|244
1722948720000|2024-08-06 12:52:00||386.2||386.2||386.2||386.2|0
1722948740000|2024-08-06 12:52:20||386.3||386.2||386.3||386.2|8
1722948800000|2024-08-06 12:53:20|386.9|386.4|386.2|385.7|386.9|386.5|386.2|385.6|1952
1722948810000|2024-08-06 12:53:30|385.8|385.3|385.8|385.3|385.8|385.3|385.8|385.3|510
1722948820000|2024-08-06 12:53:40|386||386||386||386||0
1722948830000|2024-08-06 12:53:50|385.7||385.7||385.7||385.7||20
1722948850000|2024-08-06 12:54:10|385.3|385.2|385.2|384.9|385.3|385.2|385.2|384.9|546
1722948900000|2024-08-06 12:55:00|385.3||385.4||385.4||385.3||161
1722948930000|2024-08-06 12:55:30|||||||||64
1722948980000|2024-08-06 12:56:20|385.6|385.2|385.6|385.2|385.6|385.2|385.6|385.2|873
1722948990000|2024-08-06 12:56:30||385.1||385.1||385.1||385.1|11
1722949000000|2024-08-06 12:56:40||385||385||385||385|0
1722949020000|2024-08-06 12:57:00|||||||||30
1722949030000|2024-08-06 12:57:10|385.4|384.9|385.4|384.9|385.4|384.9|385.4|384.9|2
1722949050000|2024-08-06 12:57:30|||||||||4
1722949070000|2024-08-06 12:57:50|385.3||385.3||385.3||385.3||0
1722949080000|2024-08-06 12:58:00|||||||||8
1722949110000|2024-08-06 12:58:30|385.4||385.4||385.4||385.4||8
1722949140000|2024-08-06 12:59:00|385.6|385.1|385.6|385.2|385.6|385.2|385.6|385.1|305
1722949170000|2024-08-06 12:59:30|||||||||18
1722949210000|2024-08-06 13:00:10||385||385||385||385|361
1722949220000|2024-08-06 13:00:20|385.4|384.9|385.4|384.9|385.4|384.9|385.4|384.9|365
1722949260000|2024-08-06 13:01:00|||||||||26
1722949320000|2024-08-06 13:02:00|||||||||18
1722949350000|2024-08-06 13:02:30|||||||||500
1722949360000|2024-08-06 13:02:40|385.6|385|385.7|385|385.7|385.2|385.6|385|1174
1722949380000|2024-08-06 13:03:00|385.6||385.6||385.6||385.6||71
1722949400000|2024-08-06 13:03:20|385.7||385.6||385.7||385.6||8
1722949440000|2024-08-06 13:04:00||385.1||385.2||385.2||385.1|0
1722949450000|2024-08-06 13:04:10|385.7|385.3|386.3|385.5|386.3|385.5|385.7|385.3|1
1722949460000|2024-08-06 13:04:20||385.6||385.7||385.7||385.6|0
1722949490000|2024-08-06 13:04:50|386.6|385.8|386.6|386.1|386.6|386.1|386.5|385.8|224
1722949570000|2024-08-06 13:06:10|||||||||8
1722949610000|2024-08-06 13:06:50|386.8|386.2|386.8|386.3|386.8|386.3|386.8|386.2|136
1722949620000|2024-08-06 13:07:00|386.9||386.9||386.9||386.9||796
1722949650000|2024-08-06 13:07:30|387|386.4|387|386.4|387|386.4|387|386.4|123
1722949660000|2024-08-06 13:07:40||386.5||386.5||386.5||386.5|21
1722949670000|2024-08-06 13:07:50|387.5|386.7|387.5|386.7|387.5|386.7|387.5|386.7|27
1722949680000|2024-08-06 13:08:00||386.8||386.8||386.8||386.8|806
1722949740000|2024-08-06 13:09:00|387.4||387.4||387.4||387.4||8
1722949750000|2024-08-06 13:09:10|||||||||690
1722949760000|2024-08-06 13:09:20|387.9|386.9|387.9|387.2|387.9|387.2|387.9|386.9|184
1722949800000|2024-08-06 13:10:00||387.1||387.1||387.1||387.1|0
1722949820000|2024-08-06 13:10:20|387.5|386.9|387.7|386.9|387.7|386.9|387.5|386.9|947
1722949860000|2024-08-06 13:11:00|||||||||5
1722949900000|2024-08-06 13:11:40|387.6||387.7||387.7||387.6||19
1722949920000|2024-08-06 13:12:00|387.6|386.8|387.6|386.8|387.6|386.8|387.6|386.8|50
1722950040000|2024-08-06 13:14:00|387.7||387.7||387.7||387.7||0
1722950070000|2024-08-06 13:14:30|387.6|386.9|387.6|386.9|387.7|386.9|387.6|386.9|72
1722950150000|2024-08-06 13:15:50|386.9|386.4|387|386.4|387.1|386.4|386.9|386.4|266
1722950180000|2024-08-06 13:16:20|||||||||1775
1722950190000|2024-08-06 13:16:30|387.1||387.1||387.1||387.1||0
1722950200000|2024-08-06 13:16:40|386.7|386.1|386.7|386.1|386.7|386.1|386.7|386.1|30
1722950220000|2024-08-06 13:17:00|386.6||386.6||386.6||386.6||88
1722950230000|2024-08-06 13:17:10|386.9|386.2|386.9|386.5|386.9|386.5|386.9|386.2|170
1722950270000|2024-08-06 13:17:50|387|386.6|387|386.5|387|386.6|387|386.5|601
1722950300000|2024-08-06 13:18:20|386.9|386.2|387|386.2|387|386.2|386.9|386.2|208
1722950320000|2024-08-06 13:18:40||386.3||386.3||386.3||386.3|8
1722950400000|2024-08-06 13:20:00|386.9|386.2|386.9|386.2|386.9|386.2|386.9|386.2|8
1722950480000|2024-08-06 13:21:20|386.8||386.8||386.8||386.8||8
1722950510000|2024-08-06 13:21:50|386.5||386.6||386.7||386.5||913
1722950530000|2024-08-06 13:22:10|||||||||3139
1722950550000|2024-08-06 13:22:30|387|386.4|387|386.4|387|386.4|387|386.4|47
1722950570000|2024-08-06 13:22:50||386.5||386.5||386.5||386.5|8
1722950600000|2024-08-06 13:23:20||386.4||386.4||386.4||386.4|0
1722950630000|2024-08-06 13:23:50|386.5|386.1|386.3|385.8|386.5|386.1|386.2|385.8|337
1722950650000|2024-08-06 13:24:10||385.4||385.5||385.5||385.4|0
1722950660000|2024-08-06 13:24:20||385.6||385.7||385.7||385.6|0
1722950670000|2024-08-06 13:24:30|386.4|385.6|386.4|385.8|386.4|385.8|386.4|385.6|0
1722950680000|2024-08-06 13:24:40||385.7||385.7||385.8||385.7|0
1722950690000|2024-08-06 13:24:50||385.8||385.8||385.8||385.8|0
1722950700000|2024-08-06 13:25:00||386||386||386||385.9|0
1722950710000|2024-08-06 13:25:10|386.6|386.2|386.6|386|386.6|386.2|386.6|385.9|1
1722950770000|2024-08-06 13:26:10|386.7|386.1|386.7|386.2|386.7|386.3|386.7|386.1|1
1722950780000|2024-08-06 13:26:20||386.3||386.3||386.3||386.3|0
1722950810000|2024-08-06 13:26:50||386.2||386.2||386.2||386.2|0
1722950820000|2024-08-06 13:27:00|||||||||8
1722950900000|2024-08-06 13:28:20|386.6||386.7||386.7||386.6||10
1722950940000|2024-08-06 13:29:00|386.6||386.7||386.7||386.6||887
1722950960000|2024-08-06 13:29:20|386.4|386|385.8|385|386.4|386|385.8|385|3608
1722950970000|2024-08-06 13:29:30||384.9||384.8||384.9||384.8|0
1722950980000|2024-08-06 13:29:40||384.9||384.8||384.9||384.8|1000
1722951000000|2024-08-06 13:30:00|385.2|384.5|384.8|383.8|385.2|384.5|384.8|383.8|1684
1722951020000|2024-08-06 13:30:20|384|383.1|384|383|384|383.1|384|383|338
1722951030000|2024-08-06 13:30:30||383.2||383.2||383.2||383.2|0
1722951050000|2024-08-06 13:30:50|383.9|383.3|383.8|383.3|383.9|383.3|383.8|383.2|786
1722951060000|2024-08-06 13:31:00|384|383.7|384|383.5|384|383.7|384|383.5|2
1722951080000|2024-08-06 13:31:20|384.3|383.8|384.3|383.7|384.3|383.8|384.3|383.7|1666
1722951100000|2024-08-06 13:31:40|||||||||314
1722951110000|2024-08-06 13:31:50|384.6|384.2|384.6|384.2|384.6|384.2|384.6|384.2|332
1722951120000|2024-08-06 13:32:00|384.7||384.7||384.7||384.7||0
1722951130000|2024-08-06 13:32:10|384.8||384.9||384.9||384.8||0
1722951140000|2024-08-06 13:32:20|385|384.8|385.7|385|385.7|385|385|384.8|1421
1722951160000|2024-08-06 13:32:40|||||||||10
1722951300000|2024-08-06 13:35:00|385.6|383.6|384.5|383.7|385.6|383.7|384.4|383.5|810
1722951310000|2024-08-06 13:35:10||383.9||383.9||383.9||383.9|0
1722951330000|2024-08-06 13:35:30||383.8||383.8||383.8||383.8|0
1722951340000|2024-08-06 13:35:40|384.4|383.7|384.4|383.6|384.4|383.7|384.4|383.6|0
1722951360000|2024-08-06 13:36:00||383.7||383.6||383.7||383.6|0
1722951380000|2024-08-06 13:36:20|385.1|383.8|385.1|384.4|385.1|384.4|385.1|383.8|191
1722951400000|2024-08-06 13:36:40||384.5||384.6||384.6||384.5|0
1722951410000|2024-08-06 13:36:50||384.4||384.4||384.4||384.4|248
1722951420000|2024-08-06 13:37:00|385||385||385||385||770
1722951430000|2024-08-06 13:37:10|385.1||385.2||385.2||385.1||0
1722951470000|2024-08-06 13:37:50|385||385||385||385||48
1722951490000|2024-08-06 13:38:10|384.8|384.1|384.8|384.1|384.8|384.1|384.8|384.1|302
1722951700000|2024-08-06 13:41:40|384.7|383.9|384.6|383.9|384.7|383.9|384.6|383.9|282
1722951720000|2024-08-06 13:42:00||383.8||383.8||383.8||383.8|0
1722951760000|2024-08-06 13:42:40||383.6||383.6||383.6||383.6|0
1722951780000|2024-08-06 13:43:00|384.5||384.4||384.5||384.4||99
1722951860000|2024-08-06 13:44:20|384.3||384.3||384.3||384.3||8
1722951870000|2024-08-06 13:44:30|384.4||384.4||384.4||384.4||3
1722951880000|2024-08-06 13:44:40|384.1|383.8|384.4|383.8|384.4|383.8|384.1|383.8|294
1722951900000|2024-08-06 13:45:00||383.7||383.7||383.7||383.7|0
1722951950000|2024-08-06 13:45:50|384.3|383.5|384|383.5|384.3|383.5|383.9|383.5|123
1722951960000|2024-08-06 13:46:00|383.9|383.6|384|383.5|384|383.6|383.9|383.5|400
1722952020000|2024-08-06 13:47:00|384.1|383.6|384|383.5|384.1|383.8|384|383.5|631
1722952030000|2024-08-06 13:47:10|384.2|383.8|384.3|383.8|384.3|383.9|384.2|383.8|906
1722952050000|2024-08-06 13:47:30|384.6|383.9|385.2|384.6|385.2|384.6|384.6|383.9|1081
1722952060000|2024-08-06 13:47:40|385.4|384.7|386.2|385.3|386.2|385.3|385.4|384.7|1386
1722952080000|2024-08-06 13:48:00|386.3|385.4|386.3|385.4|386.3|385.4|386.3|385.4|0
1722952130000|2024-08-06 13:48:50|385.6|385|385.6|385|385.6|385|385.6|385|3769
1722952140000|2024-08-06 13:49:00|386|385.3|385.9|385.2|386|385.3|385.9|385.2|476
1722952160000|2024-08-06 13:49:20|386|385.4|386|385.4|386|385.4|386|385.4|0
1722952230000|2024-08-06 13:50:30|385.9|385.5|386.6|386|386.6|386|385.9|385.5|472
1722952240000|2024-08-06 13:50:40|386.8|386.1|386.9|386.1|386.9|386.1|386.6|386.1|0
1722952260000|2024-08-06 13:51:00||386.2||386.2||386.2||386.2|0
1722952320000|2024-08-06 13:52:00||386.3||386.3||386.3||386.3|680
1722952350000|2024-08-06 13:52:30|387.4|386.9|387.4|386.9|387.4|386.9|387.4|386.9|35
1722952390000|2024-08-06 13:53:10|388|387.3|388|387.3|388|387.3|388|387.3|1079
1722952400000|2024-08-06 13:53:20|388.2|387.7|388.7|387.8|388.7|387.8|388.2|387.7|979
1722952410000|2024-08-06 13:53:30||387.7||387.7||387.7||387.7|0
1722952460000|2024-08-06 13:54:20|388.9|387.9|388.9|387.9|388.9|387.9|388.9|387.9|0
1722952500000|2024-08-06 13:55:00|388.8|388|388.8|388|388.8|388|388.8|388|25
1722952510000|2024-08-06 13:55:10|388.9||388.9||388.9||388.9||1500
1722952580000|2024-08-06 13:56:20|||||||||63
1722952650000|2024-08-06 13:57:30|388.8|388.1|388.8|388.1|388.8|388.1|388.8|388.1|8
1722952670000|2024-08-06 13:57:50||388||388||388||388|0
1722952700000|2024-08-06 13:58:20|388.7||388.6||388.7||388.6||0
1722952710000|2024-08-06 13:58:30|||||||||347
1722952730000|2024-08-06 13:58:50|388.5|388.1|388.5|388|388.5|388.1|388.5|388|113
1722952750000|2024-08-06 13:59:10|388.4|388.1|388.5|388.1|388.5|388.1|388.4|388.1|1182
1722952760000|2024-08-06 13:59:20|388.4|387.9|388.4|387.9|388.4|387.9|388.4|387.9|171
1722952790000|2024-08-06 13:59:50||388||388||388||388|0
1722952800000|2024-08-06 14:00:00|387.9|387.9|387.8|387|387.9|387.9|387.7|387|984
1722952810000|2024-08-06 14:00:10|387.4|387.1|387.8|387.3|387.8|387.3|387.4|387.1|213
1722952820000|2024-08-06 14:00:20|387.4|387.1|387.6|387.1|387.8|387.2|387.4|387.1|370
1722952850000|2024-08-06 14:00:50|387.8|387.4|387.8|387.4|387.8|387.4|387.8|387.4|154
1722952860000|2024-08-06 14:01:00|387.6|387.3|387.9|387.2|388|387.4|387.6|387.1|1420
1722952870000|2024-08-06 14:01:10|388||387.9||388||387.9||0
1722952890000|2024-08-06 14:01:30||387.1||387.1||387.1||387.1|0
1722952910000|2024-08-06 14:01:50|||||||||7859
1722952960000|2024-08-06 14:02:40||387.3||387.4||387.4||387.3|4
1722952970000|2024-08-06 14:02:50|388.2|387.5|388.2|387.8|388.2|387.8|388.2|387.5|527
1722952980000|2024-08-06 14:03:00|388.1|387.5|387.9|387.5|388.1|387.5|387.9|387.5|534
1722952990000|2024-08-06 14:03:10||387.6||387.6||387.6||387.6|1
1722953000000|2024-08-06 14:03:20|388.2|387.8|388.1|387.5|388.2|387.8|388.1|387.5|1679
1722953030000|2024-08-06 14:03:50|388||388||388||388||8
1722953060000|2024-08-06 14:04:20|387.9|387.2|387.7|387.2|387.9|387.2|387.7|387.2|172
1722953070000|2024-08-06 14:04:30||387||387||387||387|0
1722953080000|2024-08-06 14:04:40||386.9||386.9||386.9||386.9|0
1722953110000|2024-08-06 14:05:10|387|386.6|387|386.5|387|386.6|387|386.5|463
1722953120000|2024-08-06 14:05:20|||||||||127
1722953130000|2024-08-06 14:05:30|||||||||450
1722953170000|2024-08-06 14:06:10|||||||||5
1722953180000|2024-08-06 14:06:20|||||||||419
1722953210000|2024-08-06 14:06:50||386.6||386.6||386.6||386.6|0
1722953220000|2024-08-06 14:07:00|386.9|386.5|387|386.7|387|386.7|386.7|386.5|694
1722953230000|2024-08-06 14:07:10|387.3|386.8|387.3|386.8|387.3|386.8|387.3|386.8|847
1722953250000|2024-08-06 14:07:30||386.7||386.7||386.7||386.7|0
1722953270000|2024-08-06 14:07:50||386.9||386.9||386.9||386.9|0
1722953280000|2024-08-06 14:08:00||387||386.9||387||386.9|8
1722953290000|2024-08-06 14:08:10|||||||||387
1722953300000|2024-08-06 14:08:20|387.6|387|387.6|387|387.6|387|387.6|387|1231
1722953310000|2024-08-06 14:08:30|387.5||387.5||387.5||387.5||200
1722953350000|2024-08-06 14:09:10|387.6|387.4|387.6|387.4|387.6|387.4|387.6|387.4|2
1722953360000|2024-08-06 14:09:20|||||||||10
1722953380000|2024-08-06 14:09:40|387.8||387.8||387.8||387.8||256
1722953390000|2024-08-06 14:09:50|||||||||703
1722953410000|2024-08-06 14:10:10|387.4|387.1|386.9|386.5|387.4|387.1|386.9|386.5|2200
1722953440000|2024-08-06 14:10:40|386.3|385.8|386.4|385.9|386.4|385.9|386.3|385.8|229
1722953470000|2024-08-06 14:11:10|386.6|386|386.5|386.1|386.6|386.1|386.5|386|730
1722953480000|2024-08-06 14:11:20|386.6||386.6||386.6||386.6||1
1722953500000|2024-08-06 14:11:40|386.7|386.2|387|386.8|387|386.8|386.7|386.2|1035
1722953540000|2024-08-06 14:12:20|387.3||387.3||387.3||387.3||0
1722953570000|2024-08-06 14:12:50|387.2||387.3||387.3||387.2||8
1722953610000|2024-08-06 14:13:30|387.2|386.5|386.6|386.2|387.2|386.5|386.6|386.2|2994
1722953630000|2024-08-06 14:13:50||386.3||386.2||386.3||386.2|205
1722953660000|2024-08-06 14:14:20|||||||||1
1722953690000|2024-08-06 14:14:50|386.5||386.6||386.6||386.5||8
1722953700000|2024-08-06 14:15:00|||||||||1
1722953710000|2024-08-06 14:15:10|386.2|386|385.8|385.1|386.2|386|385.8|385.1|468
1722953730000|2024-08-06 14:15:30|385.7||385.6||385.7||385.6||0
1722953750000|2024-08-06 14:15:50|385.5|384.9|385.2|384.8|385.5|384.9|385.2|384.8|187
1722953760000|2024-08-06 14:16:00|385.1|385.2|386.1|385.4|386.1|385.4|385.1|385.2|2
1722953770000|2024-08-06 14:16:10|386.9|385.7|386.9|386|386.9|386|386.9|385.7|250
1722953780000|2024-08-06 14:16:20|386.5|385.8|386.5|385.8|386.5|385.8|386.5|385.8|0
1722953820000|2024-08-06 14:17:00||385.7||385.6||385.7||385.6|0
1722953830000|2024-08-06 14:17:10||385.7||385.7||385.7||385.7|0
1722953860000|2024-08-06 14:17:40|386.4||386.4||386.4||386.4||8
1722953880000|2024-08-06 14:18:00|386.3||386.3||386.3||386.3||486
1722953900000|2024-08-06 14:18:20||385.8||385.9||385.9||385.8|591
1722953920000|2024-08-06 14:18:40|386.4|386.1|386.5|386.1|386.5|386.1|386.4|386.1|730
1722953930000|2024-08-06 14:18:50|386.3|386.4|386.3|385.6|386.3|386.4|386.3|385.6|1179
1722953940000|2024-08-06 14:19:00|386.2|385.5|386.2|385.5|386.2|385.5|386.2|385.5|8
1722953950000|2024-08-06 14:19:10|386.1||386.1||386.1||386.1||3720
1722954010000|2024-08-06 14:20:10|385.6|385.3|385.3|384.8|385.6|385.3|385.3|384.7|1706
1722954020000|2024-08-06 14:20:20||385||385||385||385|1
1722954030000|2024-08-06 14:20:30|385.4|385.2|385.5|385.1|385.5|385.2|385.4|385|119
1722954040000|2024-08-06 14:20:40|385.6|385|385.6|385.1|385.6|385.1|385.6|385|0
1722954090000|2024-08-06 14:21:30|385.5||385.6||385.6||385.5||602
1722954100000|2024-08-06 14:21:40|385.5||385.5||385.5||385.5||0
1722954110000|2024-08-06 14:21:50||385.2||385.2||385.2||385.2|8
1722954140000|2024-08-06 14:22:20|||||||||193
1722954160000|2024-08-06 14:22:40|385.6|385.3|385.6|385.2|385.6|385.3|385.6|385.2|274
1722954180000|2024-08-06 14:23:00|||||||||7
1722954190000|2024-08-06 14:23:10|||||||||8
1722954210000|2024-08-06 14:23:30|385.5|385.1|385.4|385.1|385.5|385.1|385.4|385.1|300
1722954220000|2024-08-06 14:23:40|385.5||385.5||385.5||385.5||0
1722954270000|2024-08-06 14:24:30|385.6|385.2|385.6|385.2|385.6|385.2|385.6|385.2|13
1722954280000|2024-08-06 14:24:40|385.9|385.4|385.9|385.4|385.9|385.4|385.9|385.4|229
1722954290000|2024-08-06 14:24:50||385.5||385.6||385.6||385.5|0
1722954300000|2024-08-06 14:25:00|386.3|385.8|386.3|385.9|386.3|385.9|386.3|385.8|332
1722954320000|2024-08-06 14:25:20|386.2||386.2||386.2||386.2||500
1722954330000|2024-08-06 14:25:30|386|385.5|385.9|385.4|386|385.5|385.9|385.4|1473
1722954340000|2024-08-06 14:25:40|385.8|385.1|385.6|385.1|385.8|385.1|385.6|385.1|803
1722954350000|2024-08-06 14:25:50|||||||||308
1722954380000|2024-08-06 14:26:20|385.3|384.8|385.3|384.8|385.3|384.8|385.3|384.8|223
1722954410000|2024-08-06 14:26:50|385.2|384.5|384.8|384|385.2|384.5|384.8|384|1419
1722954420000|2024-08-06 14:27:00|384.7||384.7||384.7||384.7||0
1722954440000|2024-08-06 14:27:20|384.5|384.1|384.5|384|384.5|384.1|384.5|384|261
1722954450000|2024-08-06 14:27:30|386.1|385.3|385.6|385.2|386.1|385.3|385.3|384.8|3767
1722954460000|2024-08-06 14:27:40|385.5||385.5||385.6||385.5||890
1722954470000|2024-08-06 14:27:50||385.1||385.2||385.2||385.1|0
1722954490000|2024-08-06 14:28:10|386.1|385.5|386.1|385.5|386.1|385.5|386.1|385.5|340
1722954500000|2024-08-06 14:28:20|386.2|385.6|386|385.6|386.2|385.6|386|385.6|0
1722954510000|2024-08-06 14:28:30||385.5||385.5||385.5||385.5|0
1722954550000|2024-08-06 14:29:10|385.7|385.2|385.9|385.3|385.9|385.3|385.7|385.2|765
1722954580000|2024-08-06 14:29:40|385.8|385.2|385.2|384.7|385.8|385.2|385.2|384.7|860
1722954600000|2024-08-06 14:30:00|||||||||991
1722954650000|2024-08-06 14:30:50|384.7|384.4|384.6|384.3|384.7|384.4|384.6|384.3|331
1722954660000|2024-08-06 14:31:00|384.5|383.6|384.4|383.6|384.5|383.6|384.4|383.6|778
1722954690000|2024-08-06 14:31:30|384.3||384.3||384.3||384.3||0
1722954700000|2024-08-06 14:31:40|384|383.2|384|383.1|384|383.2|384|383.1|213
1722954730000|2024-08-06 14:32:10|383.4|382.8|383.4|382.8|383.4|382.8|383.4|382.8|230
1722954750000|2024-08-06 14:32:30||382.9||382.8||382.9||382.8|14
1722954790000|2024-08-06 14:33:10||382.9||382.9||382.9||382.9|837
1722954800000|2024-08-06 14:33:20||382.8||382.8||382.8||382.8|0
1722954840000|2024-08-06 14:34:00|383.3||383.3||383.3||383.3||1791939
1722954870000|2024-08-06 14:34:30|||||||||123
1722954880000|2024-08-06 14:34:40||383||383||383||383|0
1722954900000|2024-08-06 14:35:00|383.1|382.8|383.1|382.8|383.1|382.8|383.1|382.8|241
1722954910000|2024-08-06 14:35:10|383|382.5|383|382.5|383|382.5|383|382.5|578
1722954940000|2024-08-06 14:35:40|383.2|382.9|383.2|382.9|383.2|382.9|383.2|382.9|1239
1722954950000|2024-08-06 14:35:50|383.4|383.1|383.7|383.3|383.7|383.3|383.4|383.1|478
1722954990000|2024-08-06 14:36:30|383.3|382.7|383.3|382.7|383.3|382.7|383.3|382.7|244
1722955000000|2024-08-06 14:36:40|383.2|382.5|383.2|382.6|383.2|382.6|382.9|382.5|1932
1722955030000|2024-08-06 14:37:10||382.7||382.7||382.7||382.7|0
1722955040000|2024-08-06 14:37:20|383.1|382.6|383.1|382.6|383.1|382.6|383.1|382.6|0
1722955070000|2024-08-06 14:37:50|383.2|382.7|383.2|382.7|383.2|382.7|383.2|382.7|199
1722955090000|2024-08-06 14:38:10||382.6||382.6||382.6||382.6|0
1722955100000|2024-08-06 14:38:20|382.9|382.5|382.7|382.3|382.9|382.5|382.7|382.3|203
1722955110000|2024-08-06 14:38:30|383|382.6|383.1|382.6|383.1|382.6|383|382.6|513
1722955130000|2024-08-06 14:38:50||382.5||382.3||382.5||382.3|0
1722955150000|2024-08-06 14:39:10|382.4|381.9|381.9|381.3|382.4|381.9|381.9|381.3|2955
1722955170000|2024-08-06 14:39:30|381.8||381.7||381.8||381.7||86
1722955180000|2024-08-06 14:39:40|||||||||1500
1722955190000|2024-08-06 14:39:50|381.5|381|381.7|381.1|381.7|381.1|381.5|381|205
1722955220000|2024-08-06 14:40:20|||||||||734
1722955230000|2024-08-06 14:40:30|382.8|381.8|382.8|381.9|382.8|381.9|382.8|381.8|972
1722955270000|2024-08-06 14:41:10|383.7|382.5|383.7|382.5|383.7|382.5|383.7|382.5|630
1722955280000|2024-08-06 14:41:20|383.6||383.6||383.6||383.6||1
1722955300000|2024-08-06 14:41:40||382.6||382.6||382.6||382.6|1053
1722955330000|2024-08-06 14:42:10|||||||||2
1722955350000|2024-08-06 14:42:30|||||||||750
1722955370000|2024-08-06 14:42:50|384|383.3|384|383.3|384|383.3|384|383.3|331
1722955380000|2024-08-06 14:43:00||383.4||383.5||383.5||383.4|0
1722955390000|2024-08-06 14:43:10|384.9|383.7|384.9|383.7|385|383.7|384.9|383.7|1021
1722955410000|2024-08-06 14:43:30|||||||||2325
1722955430000|2024-08-06 14:43:50|||||||||1
1722955440000|2024-08-06 14:44:00||383.8||383.8||383.8||383.8|0
1722955470000|2024-08-06 14:44:30|384.8||384.8||384.9||384.8||0
1722955480000|2024-08-06 14:44:40|384.9||384.9||384.9||384.8||0
1722955490000|2024-08-06 14:44:50|384.8||384.8||384.9||384.8||1033
1722955500000|2024-08-06 14:45:00|384.7||384.7||384.7||384.7||0
1722955510000|2024-08-06 14:45:10|||||||||571
1722955560000|2024-08-06 14:46:00|385|383.9|385|384.4|385|384.4|385|383.9|214
1722955590000|2024-08-06 14:46:30|||||||||9
1722955600000|2024-08-06 14:46:40|385.2|384.7|385.2|384.7|385.2|384.7|385.2|384.7|354
1722955610000|2024-08-06 14:46:50|||||||||1040
1722955640000|2024-08-06 14:47:20|||||||||519
1722955650000|2024-08-06 14:47:30|384.9|384.6|384.8|384.4|385|384.6|384.8|384.4|1412
1722955710000|2024-08-06 14:48:30|385.2|384.5|385.2|384.5|385.2|384.6|385.2|384.5|1
1722955720000|2024-08-06 14:48:40|385.3|384.6|385.5|384.6|385.5|384.6|385.3|384.6|0
1722955750000|2024-08-06 14:49:10|385.6||385.7||385.7||385.6||0
1722955890000|2024-08-06 14:51:30|385.6||385.6||385.6||385.6||0
1722955910000|2024-08-06 14:51:50|||||||||300
1722956040000|2024-08-06 14:54:00|385.5|384.7|385.5|384.7|385.5|384.7|385.5|384.7|1793085
1722956080000|2024-08-06 14:54:40|384.8|384.6|384.7|384.4|384.8|384.6|384.7|384.4|717
1722956100000|2024-08-06 14:55:00|385.2|384.8|385.2|384.8|385.2|384.8|385.2|384.8|189
1722956160000|2024-08-06 14:56:00|385.6|385.2|385.7|385.2|385.7|385.2|385.6|385.2|328
1722956210000|2024-08-06 14:56:50|385.4||385.7||385.7||385.3||1063
1722956220000|2024-08-06 14:57:00|386.3|385.6|386.5|385.6|386.5|385.6|386.3|385.6|139
1722956240000|2024-08-06 14:57:20|386.4||386.4||386.4||386.4||0
1722956250000|2024-08-06 14:57:30|386.3||386.2||386.3||386.2||0
1722956260000|2024-08-06 14:57:40|386.1||386.1||386.1||386.1||0
1722956270000|2024-08-06 14:57:50|386||386||386||386||0
1722956280000|2024-08-06 14:58:00|386.4|385.9|386.4|385.9|386.4|385.9|386.4|385.9|149
1722956290000|2024-08-06 14:58:10|||||||||110
1722956310000|2024-08-06 14:58:30|386.1|385.8|386.1|385.8|386.1|385.8|386.1|385.8|789
1722956320000|2024-08-06 14:58:40||385.5||385.5||385.5||385.5|400
1722956370000|2024-08-06 14:59:30|386.4|386|386.4|386|386.4|386|386.4|386|435
1722956390000|2024-08-06 14:59:50|386.1|385.9|386.4|386|386.4|386|386.1|385.9|231
1722956400000|2024-08-06 15:00:00|386.2|385.9|386.3|385.9|386.3|385.9|386.2|385.9|441
1722956410000|2024-08-06 15:00:10|386.4|385.7|386.3|385.7|386.4|385.7|386.2|385.7|26
1722956420000|2024-08-06 15:00:20|386.2||386.2||386.2||386.2||0
1722956430000|2024-08-06 15:00:30|||||||||5
1722956450000|2024-08-06 15:00:50|386.1||386||386.1||386||1
1722956460000|2024-08-06 15:01:00|386.4|385.8|386.4|385.9|386.4|385.9|386.4|385.8|850
1722956470000|2024-08-06 15:01:10|386.5|386.1|386.5|385.9|386.8|386.2|386.5|385.9|360
1722956480000|2024-08-06 15:01:20|||||||||1
1722956500000|2024-08-06 15:01:40||386||386||386||386|680
1722956510000|2024-08-06 15:01:50|||||||||618
1722956530000|2024-08-06 15:02:10|||||||||300
1722956540000|2024-08-06 15:02:20|386.8|386.3|386.5|386.3|386.8|386.3|386.5|386.3|530
1722956560000|2024-08-06 15:02:40|386.9|386.5|386.3|386|386.9|386.5|386.3|386|370
1722956570000|2024-08-06 15:02:50|||||||||173
1722956600000|2024-08-06 15:03:20|386.6|386.2|386.8|386.2|386.8|386.2|386.6|386.2|273
1722956610000|2024-08-06 15:03:30|||||||||1
1722956620000|2024-08-06 15:03:40|387|386.3|387|386.4|387|386.4|387|386.3|44
1722956640000|2024-08-06 15:04:00|387.1|386.5|387.2|386.6|387.2|386.6|387.1|386.5|5
1722956650000|2024-08-06 15:04:10|387.1||387.1||387.1||387.1||647
1722956660000|2024-08-06 15:04:20|387||387||387||387||0
1722956670000|2024-08-06 15:04:30|386.8|386.5|386.8|386.5|386.9|386.5|386.8|386.5|371
1722956680000|2024-08-06 15:04:40|386.7|386.4|386.7|386.4|386.7|386.4|386.7|386.4|734
1722956700000|2024-08-06 15:05:00|386.5|386.3|386.6|386.2|386.6|386.3|386.5|386.2|1168
1722956710000|2024-08-06 15:05:10|386.7|386|386.3|386|386.7|386|386.3|386|1167
1722956720000|2024-08-06 15:05:20|386.6|386.4|387.1|386.5|387.1|386.5|386.6|386.4|1063
1722956740000|2024-08-06 15:05:40|387.4||387.4||387.4||387.4||9
1722956760000|2024-08-06 15:06:00||386.6||386.6||386.6||386.6|692
1722956810000|2024-08-06 15:06:50||386.7||386.7||386.7||386.7|0
1722956840000|2024-08-06 15:07:20||387.1||387.1||387.1||387.1|535
1722956870000|2024-08-06 15:07:50|387.6|387.3|387.6|387.3|387.6|387.3|387.6|387.3|295
1722956880000|2024-08-06 15:08:00||387.4||387.4||387.4||387.4|0
1722956890000|2024-08-06 15:08:10|388.2|387.6|388.2|387.6|388.2|387.6|388.2|387.6|100
1722956920000|2024-08-06 15:08:40|388.1|387.4|387.6|387.1|388.1|387.4|387.5|387.1|939
1722956930000|2024-08-06 15:08:50|||||||||5
1722956940000|2024-08-06 15:09:00|||||||||1
1722956950000|2024-08-06 15:09:10||387.2||387.2||387.2||387.2|39
1722956980000|2024-08-06 15:09:40|387.2|387|387.4|386.9|387.6|387.2|387.2|386.9|2123
1722957000000|2024-08-06 15:10:00|||||||||3
1722957020000|2024-08-06 15:10:20|||||||||716
1722957030000|2024-08-06 15:10:30|387.3|386.8|387|386.7|387.3|386.8|387|386.7|319
1722957040000|2024-08-06 15:10:40|386.8|386.4|386.8|386.4|386.8|386.4|386.8|386.4|619
1722957050000|2024-08-06 15:10:50||386.3||386.3||386.3||386.3|0
1722957060000|2024-08-06 15:11:00|386.7||386.7||386.7||386.7||282
1722957080000|2024-08-06 15:11:20|386.6||386.6||386.6||386.6||0
1722957100000|2024-08-06 15:11:40|386.5|386.2|386.5|386.2|386.5|386.2|386.5|386.2|1065
1722957110000|2024-08-06 15:11:50|386.4|386|386.5|386|386.5|386|386.4|386|362
1722957120000|2024-08-06 15:12:00|386.6||386.6||386.6||386.6||210
1722957130000|2024-08-06 15:12:10|386.5||386.5||386.6||386.5||0
1722957140000|2024-08-06 15:12:20|386.6||386.5||386.6||386.5||0
1722957160000|2024-08-06 15:12:40|386.7|386.1|386.7|386.4|386.7|386.4|386.7|386.1|182
1722957170000|2024-08-06 15:12:50|386.8|386.6|386.8|386.6|386.8|386.6|386.8|386.6|503
1722957180000|2024-08-06 15:13:00|386.9||386.9||386.9||386.9||414
1722957200000|2024-08-06 15:13:20|||||||||259
1722957240000|2024-08-06 15:14:00|387.3|386.8|387.3|386.8|387.3|386.8|387.3|386.8|1163
1722957250000|2024-08-06 15:14:10|||||||||3200
1722957280000|2024-08-06 15:14:40|387|386.6|387|386.6|387|386.6|387|386.6|888
1722957290000|2024-08-06 15:14:50|387|386.5|387|386.5|387|386.5|387|386.5|0
1722957300000|2024-08-06 15:15:00|387.1|386.6|387.1|386.5|387.2|386.6|386.8|386.4|683
1722957310000|2024-08-06 15:15:10|387.2|386.6|387.5|387|387.5|387|387.2|386.6|72
1722957320000|2024-08-06 15:15:20|387.4|386.9|387.5|387|387.5|387|387.4|386.9|0
1722957330000|2024-08-06 15:15:30|387.4|386.2|386.7|386.2|387.4|386.4|386.7|386.2|60
1722957340000|2024-08-06 15:15:40|386.8|386.3|386.2|385.7|386.8|386.3|386.2|385.7|121
1722957350000|2024-08-06 15:15:50|386.1|385.8|386.5|386|386.6|386.1|386.1|385.7|0
1722957360000|2024-08-06 15:16:00|386.6|385.9|386.5|385.8|386.6|385.9|386.5|385.8|0
1722957370000|2024-08-06 15:16:10|386.6|385.9|386.5|385.8|386.6|385.9|386.5|385.8|0
1722957390000|2024-08-06 15:16:30|386.6|385.9|386.5|385.8|386.6|385.9|386.4|385.8|0
1722957410000|2024-08-06 15:16:50|386.4|385.7|386.4|385.7|386.4|385.7|386.4|385.7|0
1722957420000|2024-08-06 15:17:00|386.6|385.8|386.5|385.9|386.6|385.9|386.5|385.7|0
1722957430000|2024-08-06 15:17:10|386.6|386|386.7|386.2|386.7|386.2|386.5|385.9|915
1722957440000|2024-08-06 15:17:20|386.9|386.5|386.9|386.5|387|386.6|386.8|386.4|0
1722957450000|2024-08-06 15:17:30|387|386.6|387|386.6|387|386.6|387|386.6|0
1722957460000|2024-08-06 15:17:40|386.9|386.5|386.9|386.5|387|386.6|386.9|386.5|0
1722957470000|2024-08-06 15:17:50|387|386.6|387.2|386.8|387.2|386.8|386.9|386.5|179
1722957480000|2024-08-06 15:18:00|387.1|386.7|387.3|386.7|387.4|386.9|387.1|386.7|0
1722957500000|2024-08-06 15:18:20|387.4|386.8|387.4|386.8|387.4|386.8|387.4|386.8|0
1722957520000|2024-08-06 15:18:40|387.3|386.7|387.4|387|387.4|387|387|386.7|331
1722957540000|2024-08-06 15:19:00|387.3|386.9|387.3|386.9|387.3|386.9|387.3|386.9|0
1722957570000|2024-08-06 15:19:30|387.4|387|387.3|386.9|387.4|387|387.3|386.9|0
1722957580000|2024-08-06 15:19:40|387.4|387|387.3|386.8|387.4|387|387.1|386.8|0
1722957610000|2024-08-06 15:20:10|387.2|386.9|387.2|386.8|387.3|386.9|387.2|386.8|0
1722957620000|2024-08-06 15:20:20|387.3|386.6|387|386.6|387.3|386.6|386.9|386.5|0
1722957630000|2024-08-06 15:20:30|386.9|386.5|386.6|386.2|386.9|386.5|386.6|386.2|322
1722957640000|2024-08-06 15:20:40|386.7|386.3|386.7|386.3|386.7|386.3|386.7|386.3|0
1722957660000|2024-08-06 15:21:00|386.6|386.2|386.3|385.9|386.7|386.3|386.3|385.9|21
1722957670000|2024-08-06 15:21:10|386.2|385.8|386.2|385.6|386.3|385.9|386.2|385.6|0
1722957680000|2024-08-06 15:21:20|386.3|385.7|386.3|385.7|386.3|385.7|386.3|385.7|0
1722957690000|2024-08-06 15:21:30|386.2|385.6|386.2|385.6|386.2|385.6|386.2|385.6|0
1722957710000|2024-08-06 15:21:50|386.3|385.7|386.3|385.7|386.3|385.7|386.2|385.6|0
1722957720000|2024-08-06 15:22:00|386.2|385.6|385.6|385|386.3|385.7|385.5|385|164
1722957730000|2024-08-06 15:22:10|385.5|385.1|385.8|385.3|385.8|385.3|385.5|385|0
1722957760000|2024-08-06 15:22:40|385.7|385.2|385.6|385|385.8|385.2|385.6|385|0
1722957770000|2024-08-06 15:22:50|385.5|384.9|385.6|385|385.6|385|385.5|384.9|0
1722957780000|2024-08-06 15:23:00|385.5|384.9|385.6|385.1|385.6|385.1|385.5|384.9|0
1722957800000|2024-08-06 15:23:20|385.5|385|385.5|385|385.6|385.1|385.5|385|0
1722957810000|2024-08-06 15:23:30|385.6|385.1|385.6|385.1|385.6|385.1|385.6|385.1|0
1722957820000|2024-08-06 15:23:40|385.5|385.2|385.9|385.4|385.9|385.4|385.5|385.2|0
1722957830000|2024-08-06 15:23:50|385.8|385.3|385.9|385.6|385.9|385.6|385.8|385.3|0
1722957840000|2024-08-06 15:24:00|385.8|385.5|385.7|385.4|385.8|385.5|385.6|385.1|0
1722957850000|2024-08-06 15:24:10|385.6|385.2|385.6|385.1|385.6|385.2|385.5|384.9|0
1722957860000|2024-08-06 15:24:20|385.5|385|385.6|385|385.8|385.4|385.3|384.8|20
1722957900000|2024-08-06 15:25:00|385.7|385.1|385.4|385|385.7|385.1|385.4|385|0
1722957910000|2024-08-06 15:25:10|385.5|385.1|385|384.5|385.5|385.1|384.9|384.4|255
1722957920000|2024-08-06 15:25:20|384.9|384.4|384.9|384.4|385|384.5|384.9|384.4|0
1722957930000|2024-08-06 15:25:30|385|384.5|385.1|384.7|385.1|384.7|384.9|384.4|47
1722957940000|2024-08-06 15:25:40|385|384.6|385.6|385|385.6|385|385|384.6|423
1722957960000|2024-08-06 15:26:00||385.1||385.1||385.1||385.1|0
1722957970000|2024-08-06 15:26:10|385.5|385|385.5|385|385.8|385.3|385.5|385|255
1722957980000|2024-08-06 15:26:20|385.6|385.1|385.5|384.9|385.6|385.1|385.5|384.9|0
1722958000000|2024-08-06 15:26:40|385.4|385|385.4|384.9|385.4|385|385.4|384.9|0
1722958010000|2024-08-06 15:26:50|385.5|385|385.5|385|385.5|385|385.5|385|0
1722958020000|2024-08-06 15:27:00|385.4|384.9|385.2|384.9|385.4|385|385.2|384.8|191
1722958030000|2024-08-06 15:27:10|385.3|384.8|385.1|384.7|385.3|384.9|385.1|384.6|0
1722958040000|2024-08-06 15:27:20|385.2|384.8|385.5|385|385.5|385|385.1|384.7|391
1722958050000|2024-08-06 15:27:30|385.4|384.9|385.4|385|385.4|385|385.3|384.9|0
1722958060000|2024-08-06 15:27:40|385.5|384.9|385.4|385|385.5|385|385.2|384.9|238
1722958070000|2024-08-06 15:27:50|385.3|384.9|385.1|384.7|385.4|385|385|384.7|862
1722958080000|2024-08-06 15:28:00|385.2|384.8|384.6|384|385.2|384.8|384.6|384|30
1722958100000|2024-08-06 15:28:20|384.7|384.1|384.6|384.1|384.7|384.1|384.5|384|10
1722958110000|2024-08-06 15:28:30|384.5|384.2|384.5|384|384.6|384.2|384.4|383.9|238
1722958120000|2024-08-06 15:28:40|384.4|383.9|384.5|384|384.5|384|384.4|383.9|0
1722958140000|2024-08-06 15:29:00|384.7|384.1|384.6|384.2|384.7|384.3|384.6|384.1|499
1722958150000|2024-08-06 15:29:10|384.5|384.3|384.4|384|384.6|384.3|384.4|384|108
1722958160000|2024-08-06 15:29:20|384.3|383.8|384.3|383.7|384.3|383.8|384.3|383.7|0
1722958170000|2024-08-06 15:29:30|384.4|383.8|384.2|383.7|384.4|383.8|384.2|383.7|0
1722958180000|2024-08-06 15:29:40|384.3|383.8|384.3|383.7|384.6|384.1|384.2|383.7|384
1722958190000|2024-08-06 15:29:50|384.2|383.8|385.2|384|385.2|384|384.2|383.7|9
1723014020000|2024-08-07 07:00:20|389.3|386.1|389.3|385.7|389.3|386.4|389.3|385.7|1963
1723014050000|2024-08-07 07:00:50|388.9|385.6|388.9|385.6|388.9|385.6|388.9|385.6|206
1723014060000|2024-08-07 07:01:00|||||||||249
1723014070000|2024-08-07 07:01:10|389.1|387.1|389.1|387.1|389.1|387.1|389.1|387.1|1141
1723014080000|2024-08-07 07:01:20|392.7|388.2|392.2|388.2|392.7|388.2|392.2|388.2|2310
1723014090000|2024-08-07 07:01:30|392.1|388.4|392.6|388.7|393.2|388.7|392|388.4|6
1723014100000|2024-08-07 07:01:40|392.7||392.7||392.7||392.7||392
1723014110000|2024-08-07 07:01:50|||||||||4292
1723014120000|2024-08-07 07:02:00|396.1|390.9|396|392.6|396.1|392.6|396|390.9|207
1723014130000|2024-08-07 07:02:10|396.1|392.7|396.1|392.4|396.1|392.7|396.1|392.4|0
1723014160000|2024-08-07 07:02:40|396.4|392.6|396.4|392.6|396.4|392.6|396.4|392.6|17
1723014180000|2024-08-07 07:03:00|396.9|393|396.8|393.1|396.9|393.1|396.8|393|0
1723014190000|2024-08-07 07:03:10|||||||||1775
1723014220000|2024-08-07 07:03:40|||||||||7386
1723014240000|2024-08-07 07:04:00|397||397||397||397||0
1723014250000|2024-08-07 07:04:10|396.9||396.8||396.9||396.8||0
1723014260000|2024-08-07 07:04:20|396.7||396.7||396.7||396.7||0
1723014290000|2024-08-07 07:04:50|393.1|392.4|393.3|392.4|393.3|392.4|393.1|392.4|903
1723014300000|2024-08-07 07:05:00|392.8|390.2|392.8|390.2|392.8|390.2|392.8|390.2|587
1723014310000|2024-08-07 07:05:10|392.6|390.3|392.6|390.3|392.6|390.3|392.6|390.3|294
1723014400000|2024-08-07 07:06:40|||||||||339
1723014410000|2024-08-07 07:06:50|391.8|390.2|391.8|390.2|391.8|390.2|391.8|390.2|307
1723014420000|2024-08-07 07:07:00|392.6|390.3|392.6|390.3|392.6|390.3|392.6|390.3|63
1723014440000|2024-08-07 07:07:20|394.4|390.4|394.3|391.1|394.4|391.1|394.3|390.4|240
1723014450000|2024-08-07 07:07:30|394.2||394||394.2||394||0
1723014460000|2024-08-07 07:07:40|393.9||393.8||393.9||393.8||0
1723014470000|2024-08-07 07:07:50|393.7||393.7||393.7||393.5||147
1723014480000|2024-08-07 07:08:00|394.6|391.7|395|391.9|395|391.9|394.6|391.7|0
1723014500000|2024-08-07 07:08:20|394.9||394.8||394.9||394.8||0
1723014510000|2024-08-07 07:08:30|394.7||394.6||394.7||394.6||0
1723014530000|2024-08-07 07:08:50|394.5||394.4||394.5||394.4||0
1723014540000|2024-08-07 07:09:00|394.3|392|394.3|392|394.3|392|394.2|392|0
1723014560000|2024-08-07 07:09:20||392.2||392.2||392.2||392.2|752
1723014590000|2024-08-07 07:09:50|||||||||1000
1723014600000|2024-08-07 07:10:00|||||||||1350
1723014610000|2024-08-07 07:10:10|||||||||1477
1723014620000|2024-08-07 07:10:20|||||||||265
1723014630000|2024-08-07 07:10:30|||||||||400
1723014650000|2024-08-07 07:10:50||392.3||392.3||392.3||392.3|2
1723014690000|2024-08-07 07:11:30|394.2||394.2||394.2||394.2||6
1723014720000|2024-08-07 07:12:00|394.3|392.4|394.3|392.4|394.3|392.4|394.3|392.4|546
1723014740000|2024-08-07 07:12:20|394.1||394.1||394.1||394.1||258
1723014750000|2024-08-07 07:12:30||392.3||392.3||392.3||392.3|0
1723014760000|2024-08-07 07:12:40|394||393.9||394||393.9||0
1723014790000|2024-08-07 07:13:10|393.8|391.6|392.9|391.7|393.8|391.7|392.8|391.6|52
1723014800000|2024-08-07 07:13:20|392.8|391.6|392.6|391.6|392.8|391.6|392.3|391.6|96
1723014810000|2024-08-07 07:13:30|392.3|391|392.3|391|392.3|391|392.3|391|475
1723014830000|2024-08-07 07:13:50|391.7||392||392||391.7||2808
1723014860000|2024-08-07 07:14:20|||||||||14
1723014890000|2024-08-07 07:14:50|392.6|391.2|392.6|391|392.6|391.2|392.6|391|234
1723014900000|2024-08-07 07:15:00||391.1||391.1||391.1||391|0
1723014910000|2024-08-07 07:15:10||391||391||391||391|0
1723014980000|2024-08-07 07:16:20||391.1||391.1||391.1||391.1|0
1723015050000|2024-08-07 07:17:30|||||||||384
1723015080000|2024-08-07 07:18:00|||||||||281
1723015100000|2024-08-07 07:18:20|392.8|391.3|392.8|391.3|392.8|391.3|392.8|391.3|1100
1723015140000|2024-08-07 07:19:00|394.2|391.4|394.1|392|394.3|392|394.1|391.4|381
1723015150000|2024-08-07 07:19:10|394.3||394.3||394.3||394.3||0
1723015160000|2024-08-07 07:19:20|||||||||27500
1723015200000|2024-08-07 07:20:00|394.2|392.1|394.3|392.4|394.3|392.4|394.2|392.1|182
1723015230000|2024-08-07 07:20:30|||||||||1838
1723015240000|2024-08-07 07:20:40|||||||||500
1723015290000|2024-08-07 07:21:30|||||||||700
1723015320000|2024-08-07 07:22:00||392.6||392.6||392.6||392.6|10
1723015390000|2024-08-07 07:23:10|394.2|392.1|393.9|392.1|394.2|392.1|393.9|392.1|0
1723015460000|2024-08-07 07:24:20|393.8||393.8||393.8||393.8||90
1723015490000|2024-08-07 07:24:50|||||||||25
1723015550000|2024-08-07 07:25:50|393.7|391.8|393.5|391.8|393.7|391.8|393.5|391.8|241
1723015560000|2024-08-07 07:26:00|||||||||10
1723015580000|2024-08-07 07:26:20|||||||||104
1723015620000|2024-08-07 07:27:00|392.6|391.3|392.1|391.3|392.6|391.3|392.1|391.3|100
1723015630000|2024-08-07 07:27:10|||||||||68
1723015660000|2024-08-07 07:27:40|392||392||392||392||0
1723015670000|2024-08-07 07:27:50|||||||||259
1723015680000|2024-08-07 07:28:00|||||||||1056
1723015710000|2024-08-07 07:28:30|391.9|391|391.4|390.7|391.9|391|391.4|390.7|399
1723015730000|2024-08-07 07:28:50|391.3|390.6|391.3|390.6|391.3|390.6|391.3|390.6|330
1723015790000|2024-08-07 07:29:50|391.2|390.5|391.2|390.5|391.2|390.5|391.2|390.5|378
1723015800000|2024-08-07 07:30:00|391.8|390.8|391.8|390.9|391.8|390.9|391.8|390.7|432
1723015810000|2024-08-07 07:30:10|393.2|391.6|393.2|391.6|393.2|391.6|393.2|391.6|126
1723015820000|2024-08-07 07:30:20|393.3||393.3||393.3||393.3||0
1723015830000|2024-08-07 07:30:30|393.2|391.7|393.2|391.7|393.2|391.7|393.2|391.7|19
1723015840000|2024-08-07 07:30:40||391.4||391.4||391.4||391.4|0
1723015880000|2024-08-07 07:31:20|393.1|391.3|393|391.3|393.1|391.3|393|391.3|0
1723015930000|2024-08-07 07:32:10|392.9||392.9||392.9||392.9||0
1723015980000|2024-08-07 07:33:00|||||||||916
1723016000000|2024-08-07 07:33:20|||||||||27500
1723016020000|2024-08-07 07:33:40|394.6|391.4|394.6|392.5|394.6|392.5|394.6|391.4|289
1723016030000|2024-08-07 07:33:50|394.5|392.6|394.5|392.6|394.5|392.6|394.5|392.6|0
1723016100000|2024-08-07 07:35:00|||||||||51
1723016110000|2024-08-07 07:35:10||392.8||392.8||392.8||392.8|112
1723016270000|2024-08-07 07:37:50|396.4|394.3|396.4|394.3|396.4|394.3|396.4|394.3|1550
1723016280000|2024-08-07 07:38:00|||||||||5028
1723016290000|2024-08-07 07:38:10||394.4||394.6||394.6||394.4|140
1723016300000|2024-08-07 07:38:20|||||||||25
1723016320000|2024-08-07 07:38:40|396.3||396.3||396.3||396.3||0
1723016410000|2024-08-07 07:40:10|||||||||250
1723016500000|2024-08-07 07:41:40|396.2||396.2||396.2||396.2||0
1723016510000|2024-08-07 07:41:50|396.1|394.3|395.3|394.3|396.1|394.3|395.3|394.3|359
1723016520000|2024-08-07 07:42:00|395.2||395.2||395.2||395.2||2361
1723016540000|2024-08-07 07:42:20|||||||||1000
1723016590000|2024-08-07 07:43:10|395.1||394.9||395.1||394.9||0
1723016630000|2024-08-07 07:43:50|394.6|394|394.6|394|394.6|394|394.6|394|764
1723016640000|2024-08-07 07:44:00|394.5||394.5||394.5||394.5||0
1723016650000|2024-08-07 07:44:10|394.3|394.2|395|394.2|395|394.2|394.3|394.2|390
1723016660000|2024-08-07 07:44:20|396.1|394.3|396.4|395.1|396.6|395.1|396.1|394.3|3278
1723016680000|2024-08-07 07:44:40|||||||||1224
1723016710000|2024-08-07 07:45:10|396.3||396.3||396.3||396.3||0
1723016730000|2024-08-07 07:45:30|||||||||200
1723016770000|2024-08-07 07:46:10|||||||||2
1723016810000|2024-08-07 07:46:50|397|395.2|396.8|395.3|397|396|396.8|395.2|330
1723016820000|2024-08-07 07:47:00||395.4||395.4||395.4||395.4|485
1723016850000|2024-08-07 07:47:30|397.7|395.5|397.7|396.9|397.7|396.9|397.7|395.5|632
1723016870000|2024-08-07 07:47:50|||||||||2325
1723016880000|2024-08-07 07:48:00|||||||||1001
1723016900000|2024-08-07 07:48:20|||||||||1000
1723016920000|2024-08-07 07:48:40|399.1|397.9|399.1|397.9|399.1|397.9|399.1|397.9|1606
1723016940000|2024-08-07 07:49:00|||||||||248
1723016950000|2024-08-07 07:49:10||398||398||398||398|52
1723016960000|2024-08-07 07:49:20|399.7|398.4|400|398.6|400|398.6|399.7|398.4|2707
1723016970000|2024-08-07 07:49:30||399.2||399.3||399.3||399.2|8080
1723016980000|2024-08-07 07:49:40|399.7|399.1|399.2|398.5|399.7|399.1|399.2|398.5|1886
1723016990000|2024-08-07 07:49:50|399.3||399.6||399.6||399.3||0
1723017000000|2024-08-07 07:50:00|399.7||399.7||399.7||399.7||0
1723017010000|2024-08-07 07:50:10|400||400||400||400||1584
1723017040000|2024-08-07 07:50:40|399.7|398.4|399.7|398.4|399.7|398.4|399.7|398.4|60
1723017090000|2024-08-07 07:51:30|399.6|397.5|398.5|397.5|399.6|397.5|398.5|397.5|77
1723017100000|2024-08-07 07:51:40|397.4|396.4|397.4|396.4|397.4|396.4|397.4|396.4|645
1723017110000|2024-08-07 07:51:50|397.7|396.1|398.1|396.3|398.1|396.3|397.7|396.1|0
1723017120000|2024-08-07 07:52:00|||||||||2419
1723017140000|2024-08-07 07:52:20|397.7|396.2|397.7|395.9|397.7|396.2|397.7|395.9|255
1723017170000|2024-08-07 07:52:50||395.8||395.8||395.8||395.8|0
1723017180000|2024-08-07 07:53:00|397.5||397.5||397.5||397.5||0
1723017210000|2024-08-07 07:53:30|||||||||806
1723017230000|2024-08-07 07:53:50|396.8||396.8||396.8||396.8||0
1723017250000|2024-08-07 07:54:10|396.1|394.9|396.1|394.3|396.1|394.9|396.1|394.3|54
1723017260000|2024-08-07 07:54:20|396.2|394.4|396.2|394.5|396.2|394.5|396.2|394.4|0
1723017270000|2024-08-07 07:54:30|||||||||11
1723017300000|2024-08-07 07:55:00|||||||||5000
1723017340000|2024-08-07 07:55:40|396.1|394.7|396.2|394.7|396.2|394.7|396.1|394.7|985
1723017350000|2024-08-07 07:55:50|395.7||395.7||395.7||395.7||77
1723017380000|2024-08-07 07:56:20|395.6||396||396||395.6||318
1723017390000|2024-08-07 07:56:30|396.1||396.1||396.1||396.1||0
1723017400000|2024-08-07 07:56:40|397|395.2|396.9|395.2|397|395.2|396.9|395.2|931
1723017470000|2024-08-07 07:57:50|396.2||396.2||396.2||396.2||2
1723017500000|2024-08-07 07:58:20|396.7||396.6||396.7||396.6||198
1723017550000|2024-08-07 07:59:10|||||||||28
1723017560000|2024-08-07 07:59:20|||||||||1000
1723017570000|2024-08-07 07:59:30|396.2||396.2||396.2||396.2||2
1723017580000|2024-08-07 07:59:40|396.1||396.1||396.1||396.1||0
1723017600000|2024-08-07 08:00:00|396.7|395.3|397.8|396.6|397.8|396.6|396.7|395.3|736
1723017610000|2024-08-07 08:00:10||396.4||396.4||396.4||396.4|62
1723017630000|2024-08-07 08:00:30||396.5||396.5||396.5||396.5|228
1723017710000|2024-08-07 08:01:50||396.9||396.9||396.9||396.9|0
1723017740000|2024-08-07 08:02:20|397.3|396.5|396.6|395.2|397.3|396.5|396.5|395.2|1751
1723017820000|2024-08-07 08:03:40|396.4|394.8|396.4|394.8|396.4|394.8|396.4|394.8|421
1723017840000|2024-08-07 08:04:00|||||||||1500
1723017920000|2024-08-07 08:05:20||394.9||394.9||394.9||394.9|0
1723017930000|2024-08-07 08:05:30|||||||||4895
1723018010000|2024-08-07 08:06:50|||||||||1130
1723018020000|2024-08-07 08:07:00|396.3||396||396.3||396||507
1723018030000|2024-08-07 08:07:10|395.2|394.8|395.2|394.8|395.2|394.8|395.2|394.8|0
1723018040000|2024-08-07 08:07:20|395.3|394.9|395.3|395|395.3|395|395.3|394.9|402
1723018060000|2024-08-07 08:07:40|395.8|395.1|395.8|395.1|395.8|395.1|395.8|395.1|717
1723018090000|2024-08-07 08:08:10|395.7|394.8|395.7|394.8|395.7|394.8|395.7|394.8|92
1723018170000|2024-08-07 08:09:30|||||||||268
1723018240000|2024-08-07 08:10:40|||||||||1000
1723018340000|2024-08-07 08:12:20|395.3|394.5|395.3|394.5|395.3|394.5|395.3|394.5|28
1723018350000|2024-08-07 08:12:30|395.2|394.2|395.2|394.2|395.2|394.2|395.2|394.2|67
1723018420000|2024-08-07 08:13:40|395.1||395.1||395.1||395.1||14
1723018460000|2024-08-07 08:14:20|||||||||18
1723018490000|2024-08-07 08:14:50|||||||||50
1723018540000|2024-08-07 08:15:40|||||||||20
1723018550000|2024-08-07 08:15:50|395|394.3|395|394.3|395|394.3|395|394.3|606
1723018560000|2024-08-07 08:16:00|||||||||100
1723018580000|2024-08-07 08:16:20|394.9|393.9|394.5|393.9|394.9|393.9|394.5|393.9|111
1723018610000|2024-08-07 08:16:50|394.3|393.6|394.3|393.6|394.3|393.6|394.3|393.6|216
1723018620000|2024-08-07 08:17:00|395|394.5|395|393.8|395|394.5|395|393.8|486
1723018640000|2024-08-07 08:17:20|395.1|393.9|395.1|394.5|395.1|394.5|395.1|393.9|236
1723018650000|2024-08-07 08:17:30|||||||||7142
1723018670000|2024-08-07 08:17:50|||||||||627
1723018710000|2024-08-07 08:18:30|||||||||6182
1723018750000|2024-08-07 08:19:10|394.8|393.7|394.6|393.6|394.8|393.7|394.6|393.6|187
1723018760000|2024-08-07 08:19:20|394.5||394.5||394.5||394.5||1257
1723018780000|2024-08-07 08:19:40|||||||||10
1723018880000|2024-08-07 08:21:20|394.3|393.5|394.1|393.5|394.3|393.5|394.1|393.5|286
1723018890000|2024-08-07 08:21:30|393.9|393|393.9|393|393.9|393|393.9|393|1611
1723018930000|2024-08-07 08:22:10|393.8|392.7|393.6|392.7|393.8|392.7|393.6|392.7|512
1723018940000|2024-08-07 08:22:20|||||||||255
1723019020000|2024-08-07 08:23:40||392.8||392.8||392.8||392.8|0
1723019060000|2024-08-07 08:24:20||392.7||392.7||392.7||392.7|0
1723019070000|2024-08-07 08:24:30|||||||||172
1723019080000|2024-08-07 08:24:40|393.7|393.1|393.7|393.1|393.7|393.1|393.7|393.1|95
1723019110000|2024-08-07 08:25:10|393.6||393.6||393.6||393.6||0
1723019130000|2024-08-07 08:25:30|393.3|392.7|393.3|392.7|393.3|392.7|393.3|392.7|381
1723019140000|2024-08-07 08:25:40|393.2||393.2||393.2||393.2||0
1723019190000|2024-08-07 08:26:30|393|392.4|393|392.4|393|392.4|393|392.4|165
1723019210000|2024-08-07 08:26:50|392.9||392.9||392.9||392.9||0
1723019230000|2024-08-07 08:27:10|||||||||750
1723019240000|2024-08-07 08:27:20|||||||||6
1723019270000|2024-08-07 08:27:50|392.8|392.1|392.8|392.2|392.8|392.2|392.3|392.1|2469
1723019340000|2024-08-07 08:29:00||392.3||392.5||392.5||392.3|1315
1723019350000|2024-08-07 08:29:10|393.1||393.1||393.1||393.1||0
1723019370000|2024-08-07 08:29:30|394.6|393.3|394.5|393.4|394.6|393.4|394.5|393.3|18418
1723019380000|2024-08-07 08:29:40|394.6|393.5|394.6|393.5|394.6|393.5|394.5|393.5|75
1723019390000|2024-08-07 08:29:50|394.9|393.6|394.9|393.9|394.9|393.9|394.9|393.6|46
1723019400000|2024-08-07 08:30:00|395.3||395.3||395.3||395.3||0
1723019420000|2024-08-07 08:30:20||394||394.2||394.2||394|298
1723019430000|2024-08-07 08:30:30||394.3||394.3||394.3||394.3|0
1723019440000|2024-08-07 08:30:40|395.2||395.2||395.2||395.2||0
1723019450000|2024-08-07 08:30:50|394.8|393.7|393.8|393|394.8|393.7|393.8|393|1169
1723019480000|2024-08-07 08:31:20|393.7||393.7||393.7||393.7||422
1723019490000|2024-08-07 08:31:30|393.9|393.1|394.2|393.3|394.2|393.5|393.9|393.1|303
1723019520000|2024-08-07 08:32:00|||||||||375
1723019600000|2024-08-07 08:33:20|394.1|393.4|394.2|393.4|394.2|393.4|394.1|393.4|1008
1723019610000|2024-08-07 08:33:30|394.5|393.6|394.5|393.6|394.5|393.6|394.5|393.6|494
1723019630000|2024-08-07 08:33:50|395|393.7|395.3|393.8|395.3|393.8|395|393.7|191
1723019670000|2024-08-07 08:34:30|395.2||395.2||395.2||395.2||0
1723019680000|2024-08-07 08:34:40|395.1||395.1||395.1||395.1||14
1723019790000|2024-08-07 08:36:30|395||395||395||395||0
1723019840000|2024-08-07 08:37:20|395.1||395.1||395.1||395.1||0
1723019900000|2024-08-07 08:38:20|395.2|393.9|395.1|393.9|395.2|393.9|395.1|393.9|30
1723019920000|2024-08-07 08:38:40|395.2||395.2||395.2||395.2||0
1723019960000|2024-08-07 08:39:20||394||394||394||394|278
1723020000000|2024-08-07 08:40:00|||||||||1000
1723020090000|2024-08-07 08:41:30|395.1||395.1||395.1||395.1||97
1723020100000|2024-08-07 08:41:40|395.2||395.2||395.2||395.2||0
1723020120000|2024-08-07 08:42:00|||||||||477
1723020140000|2024-08-07 08:42:20|||||||||126
1723020180000|2024-08-07 08:43:00|||||||||4
1723020240000|2024-08-07 08:44:00|||||||||296
1723020260000|2024-08-07 08:44:20|395.1||395||395.1||395||1013
1723020300000|2024-08-07 08:45:00|394.9||394.9||394.9||394.9||75
1723020500000|2024-08-07 08:48:20|||||||||332
1723020550000|2024-08-07 08:49:10||394.1||394.1||394.1||394.1|158
1723020650000|2024-08-07 08:50:50|||||||||299
1723020830000|2024-08-07 08:53:50|||||||||209
1723020840000|2024-08-07 08:54:00|394.8||394.8||394.8||394.8||339
1723020870000|2024-08-07 08:54:30|||||||||1288
1723020900000|2024-08-07 08:55:00|||||||||3000
1723020910000|2024-08-07 08:55:10|||||||||302
1723020990000|2024-08-07 08:56:30|394.9|394.2|395|394.3|395|394.3|394.9|394.2|545
1723021010000|2024-08-07 08:56:50|||||||||2
1723021040000|2024-08-07 08:57:20|||||||||2582
1723021070000|2024-08-07 08:57:50|||||||||25
1723021080000|2024-08-07 08:58:00|394.5|394|395.1|394.4|395.6|395.2|394.5|394|5416
1723021090000|2024-08-07 08:58:10|394.9|394.3|395.6|395|395.6|395|394.9|394.2|5437
1723021100000|2024-08-07 08:58:20|395.5|394.8|395.4|394.8|395.6|394.9|395.4|394.8|40
1723021130000|2024-08-07 08:58:50|395.5|394.9|395.5|394.9|395.5|394.9|395.5|394.9|400
1723021160000|2024-08-07 08:59:20||395||395||395||395|0
1723021270000|2024-08-07 09:01:10||395.1||395||395.1||395|295
1723021280000|2024-08-07 09:01:20|||||||||2
1723021360000|2024-08-07 09:02:40|394.7|393.6|394.6|393.9|394.7|393.9|394.5|393.4|792
1723021380000|2024-08-07 09:03:00|394.3|393.4|394.3|393.4|394.3|393.4|394.3|393.4|319
1723021400000|2024-08-07 09:03:20|394.2||394.2||394.2||394.2||1115
1723021410000|2024-08-07 09:03:30|||||||||2796
1723021440000|2024-08-07 09:04:00|||||||||10
1723021500000|2024-08-07 09:05:00|||||||||11
1723021550000|2024-08-07 09:05:50||393.5||393.4||393.5||393.4|2
1723021560000|2024-08-07 09:06:00|||||||||30
1723021580000|2024-08-07 09:06:20|394.1||394.1||394.1||394.1||64
1723021630000|2024-08-07 09:07:10|393.8|393.2|393.8|393.2|393.8|393.2|393.8|393.2|1234
1723021640000|2024-08-07 09:07:20|393.7||393.7||393.8||393.7||65
1723021700000|2024-08-07 09:08:20|||||||||31
1723021730000|2024-08-07 09:08:50|393.5|392.3|393.5|393|393.5|393|393.4|392.3|829
1723021760000|2024-08-07 09:09:20|393.4|392.5|393.4|392.4|393.4|392.5|393.4|392.4|80
1723021780000|2024-08-07 09:09:40||392.5||392.5||392.5||392.5|0
1723021800000|2024-08-07 09:10:00||392.6||392.6||392.6||392.6|0
1723021810000|2024-08-07 09:10:10|393.7|393.2|393.7|393.2|393.7|393.3|393.7|393.2|788
1723021820000|2024-08-07 09:10:20|||||||||50
1723021870000|2024-08-07 09:11:10|||||||||5
1723021880000|2024-08-07 09:11:20|394.4|393.3|394.4|393.6|394.4|393.6|394.4|393.3|259
1723021900000|2024-08-07 09:11:40|394.8|394|394.8|394|394.8|394|394.8|394|824
1723021990000|2024-08-07 09:13:10|394.7|394.1|394.7|394.2|394.7|394.2|394.7|394.1|0
1723022000000|2024-08-07 09:13:20|||||||||1000
1723022010000|2024-08-07 09:13:30||394.3||394.3||394.3||394.3|0
1723022020000|2024-08-07 09:13:40|394.4|394.1|394.4|394.1|394.4|394.1|394.4|394.1|141
1723022030000|2024-08-07 09:13:50|394.3|393.8|394.4|393.6|394.6|394.2|394.3|393.3|257
1723022040000|2024-08-07 09:14:00|394.3||394.3||394.3||394.3||0
1723022050000|2024-08-07 09:14:10|394.2|393.1|393.5|392.9|394.2|393.1|393.4|392.9|523
1723022060000|2024-08-07 09:14:20|393.7|393.3|393.7|393.1|393.7|393.3|393.7|393.1|129
1723022070000|2024-08-07 09:14:30|394|393.4|394|393.4|394|393.4|394|393.4|2478
1723022100000|2024-08-07 09:15:00|393.7|393.2|393.7|393.2|393.7|393.2|393.7|393.2|352
1723022110000|2024-08-07 09:15:10|393.4|392.5|393|391.9|393.4|392.5|392.8|391.9|624
1723022120000|2024-08-07 09:15:20|392.9||393||393||392.9||0
1723022130000|2024-08-07 09:15:30|392.9||393||393||392.9||0
1723022140000|2024-08-07 09:15:40|392.9||392.7||392.9||392.7||1925
1723022150000|2024-08-07 09:15:50||391.7||391.6||391.7||391.6|0
1723022180000|2024-08-07 09:16:20|392.1|391|392|390.6|392.1|391|392|390.6|129
1723022210000|2024-08-07 09:16:50|391.9|390.3|391.8|390.3|391.9|390.3|391.8|390.3|0
1723022250000|2024-08-07 09:17:30||390.4||390.4||390.4||390.4|0
1723022260000|2024-08-07 09:17:40|391.9||391.9||391.9||391.9||0
1723022420000|2024-08-07 09:20:20|392|391.2|392|391.2|392|391.2|392|391.2|631
1723022430000|2024-08-07 09:20:30|||||||||53
1723022460000|2024-08-07 09:21:00|391.9||391.9||391.9||391.9||16406
1723022470000|2024-08-07 09:21:10|392|391.5|392|390.9|392|391.5|392|390.9|136
1723022480000|2024-08-07 09:21:20|391.8|390.8|391.8|390.6|391.8|390.8|391.8|390.6|9
1723022520000|2024-08-07 09:22:00|391.7|390.5|391.7|390.5|391.7|390.5|391.7|390.5|0
1723022530000|2024-08-07 09:22:10|393.6|392.6|393.6|392.7|393.6|392.7|393.6|392.6|350
1723022540000|2024-08-07 09:22:20|393.5|393.7|394.8|393.7|394.8|393.7|393.5|393.7|947
1723022560000|2024-08-07 09:22:40||393.5||393.3||393.5||393.3|0
1723022590000|2024-08-07 09:23:10|394.7||394.7||394.7||394.7||0
1723022680000|2024-08-07 09:24:40|394.6||394.6||394.6||394.6||0
1723022720000|2024-08-07 09:25:20|||||||||380
1723022800000|2024-08-07 09:26:40|394.5||394.5||394.5||394.5||0
1723022810000|2024-08-07 09:26:50||393.4||393.4||393.4||393.4|861
1723022870000|2024-08-07 09:27:50|394.1||394.2||394.3||394.1||725
1723022880000|2024-08-07 09:28:00|394.1|393.1|394.1|393.1|394.1|393.1|394.1|393.1|0
1723022910000|2024-08-07 09:28:30|394||394||394||394||0
1723022920000|2024-08-07 09:28:40|||||||||1000
1723022960000|2024-08-07 09:29:20||393.2||393.2||393.2||393.2|2
1723022980000|2024-08-07 09:29:40|393.6||393.6||393.6||393.6||0
1723023100000|2024-08-07 09:31:40|||||||||25
1723023160000|2024-08-07 09:32:40|||||||||280
1723023170000|2024-08-07 09:32:50|||||||||1000
1723023200000|2024-08-07 09:33:20|||||||||376
1723023230000|2024-08-07 09:33:50|393.3|392.8|392.4|391.6|393.3|392.8|392.4|391.6|2327
1723023250000|2024-08-07 09:34:10|391.7|391.7|392.5|391.7|392.5|391.7|391.7|391.7|550
1723023260000|2024-08-07 09:34:20||391.6||391.6||391.6||391.6|0
1723023290000|2024-08-07 09:34:50|||||||||3805
1723023410000|2024-08-07 09:36:50|392.9|392.1|392.9|392.1|392.9|392.1|392.9|392.1|286
1723023460000|2024-08-07 09:37:40||392||391.8||392||391.8|0
1723023550000|2024-08-07 09:39:10|392.8||392.9||392.9||392.8||0
1723023590000|2024-08-07 09:39:50|392.8|391.7|392.8|391.7|392.8|391.7|392.8|391.7|0
1723023600000|2024-08-07 09:40:00|392.9||392.9||392.9||392.8||0
1723023640000|2024-08-07 09:40:40|||||||||374
1723023690000|2024-08-07 09:41:30|392.8||392.5||392.8||392.5||0
1723023850000|2024-08-07 09:44:10||391.8||391.8||391.8||391.8|0
1723023910000|2024-08-07 09:45:10||392||392||392||392|54
1723023970000|2024-08-07 09:46:10|393.4|392.5|393.4|392.5|393.4|392.5|393.4|392.5|176
1723024040000|2024-08-07 09:47:20|||||||||1500
1723024110000|2024-08-07 09:48:30|393.3||393.3||393.3||393.3||0
1723024120000|2024-08-07 09:48:40|393.4||393.4||393.4||393.4||34
1723024190000|2024-08-07 09:49:50|||||||||975
1723024220000|2024-08-07 09:50:20||392.6||392.6||392.6||392.6|66
1723024240000|2024-08-07 09:50:40|||||||||47
1723024370000|2024-08-07 09:52:50|||||||||400
1723024450000|2024-08-07 09:54:10|||||||||292
1723024470000|2024-08-07 09:54:30|393.3|392.7|393.4|392.7|393.4|392.7|393.3|392.7|550
1723024530000|2024-08-07 09:55:30|||||||||423
1723024540000|2024-08-07 09:55:40|393.2|392.9|393.2|392.7|393.4|392.9|393.2|392.7|1066
1723024550000|2024-08-07 09:55:50|392.8|392.6|393.5|393.3|393.5|393.3|392.8|392.6|6866
1723024560000|2024-08-07 09:56:00|393.9|393.2|393.9|393.2|393.9|393.2|393.9|393.2|0
1723024580000|2024-08-07 09:56:20|||||||||135
1723024590000|2024-08-07 09:56:30|394||394||394||394||0
1723024670000|2024-08-07 09:57:50|||||||||5
1723024720000|2024-08-07 09:58:40|||||||||45
1723024730000|2024-08-07 09:58:50||393.5||393.5||393.5||393.5|391
1723024740000|2024-08-07 09:59:00||393.4||393.4||393.4||393.4|0
1723024780000|2024-08-07 09:59:40|394.1|393.5|394.1|393.5|394.1|393.5|394.1|393.5|37
1723024790000|2024-08-07 09:59:50||393.4||393.4||393.4||393.4|0
1723024880000|2024-08-07 10:01:20|394.3||394.3||394.3||394.3||0
1723024900000|2024-08-07 10:01:40|||||||||792
1723024950000|2024-08-07 10:02:30|394.6|393.5|394.3|393.5|394.6|393.7|394.3|393.5|580
1723024960000|2024-08-07 10:02:40|393.5|392.9|393.5|392.9|393.7|392.9|393.5|392.9|1446
1723024970000|2024-08-07 10:02:50||392.8||392.8||392.8||392.8|0
1723025300000|2024-08-07 10:08:20|394.3|393.8|394.9|393.9|394.9|393.9|394.3|393.8|1258
1723025360000|2024-08-07 10:09:20|395.2|394.5|395.2|394.5|395.2|394.5|395.2|394.5|519
1723025420000|2024-08-07 10:10:20|||||||||985
1723025550000|2024-08-07 10:12:30|||||||||179
1723025650000|2024-08-07 10:14:10|||||||||116
1723025660000|2024-08-07 10:14:20|395.6|394.9|395.5|394.8|395.6|395|395.4|394.8|17387
1723025700000|2024-08-07 10:15:00||394.9||394.9||394.9||394.9|923
1723025820000|2024-08-07 10:17:00|||||||||7
1723025860000|2024-08-07 10:17:40|395.4|395|395.4|395|395.4|395|395.4|394.9|337
1723025980000|2024-08-07 10:19:40|||||||||60
1723026000000|2024-08-07 10:20:00|395.6|395.3|395.6|395.3|395.6|395.3|395.6|395.3|591
1723026010000|2024-08-07 10:20:10||395.2||395.2||395.2||395.2|0
1723026040000|2024-08-07 10:20:40|||||||||1000
1723026080000|2024-08-07 10:21:20|395.5||395.5||395.5||395.5||192
1723026130000|2024-08-07 10:22:10|395.6|395.3|395.6|395.3|395.6|395.3|395.6|395.3|12
1723026170000|2024-08-07 10:22:50|||||||||173
1723026180000|2024-08-07 10:23:00|395.5||395.5||395.5||395.5||0
1723026190000|2024-08-07 10:23:10|395.6|395.5|396.6|396.1|396.6|396.1|395.6|395.5|427
1723026200000|2024-08-07 10:23:20|396.7|396.2|396.8|396.1|396.8|396.2|396.7|396.1|731
1723026230000|2024-08-07 10:23:50|396.6||396.6||396.6||396.6||0
1723026250000|2024-08-07 10:24:10|397.1|396.3|397.1|396.3|397.1|396.3|397.1|396.3|187
1723026270000|2024-08-07 10:24:30||396.4||396.4||396.4||396.4|0
1723026300000|2024-08-07 10:25:00||396.5||396.5||396.5||396.5|129
1723026310000|2024-08-07 10:25:10|398.6|397.4|398.9|397.7|398.9|397.7|398.6|397.4|2
1723026330000|2024-08-07 10:25:30|397.9|397.8|397.4|396.6|397.9|398|397.4|396.6|4294
1723026340000|2024-08-07 10:25:40|396.8|395.4|396.8|395.7|396.8|395.7|396.8|395.4|122
1723026350000|2024-08-07 10:25:50|396.9||396.9||396.9||396.9||0
1723026400000|2024-08-07 10:26:40|||||||||500
1723026520000|2024-08-07 10:28:40|||||||||250
1723026560000|2024-08-07 10:29:20|395|394.6|394.8|394.5|395|394.6|394.8|394.5|3283
1723026570000|2024-08-07 10:29:30|395.7|394.7|395.4|394.5|395.7|394.7|395.4|394.5|3098
1723026580000|2024-08-07 10:29:40|395.3|394.3|395.3|394.3|395.3|394.3|395.3|394.3|703
1723026610000|2024-08-07 10:30:10|396.1|394.8|396.1|394.8|396.1|394.8|396.1|394.8|1063
1723026720000|2024-08-07 10:32:00|396||396||396||396||0
1723026830000|2024-08-07 10:33:50|||||||||1277
1723026880000|2024-08-07 10:34:40|395.7|395|395.6|394.8|395.7|395|395.6|394.8|176
1723026970000|2024-08-07 10:36:10|||||||||50
1723027040000|2024-08-07 10:37:20|||||||||153
1723027080000|2024-08-07 10:38:00||394.9||394.9||394.9||394.9|0
1723027100000|2024-08-07 10:38:20|||||||||3
1723027120000|2024-08-07 10:38:40|||||||||1730
1723027190000|2024-08-07 10:39:50||395||394.9||395||394.9|1117
1723027200000|2024-08-07 10:40:00|||||||||24
1723027240000|2024-08-07 10:40:40|||||||||1000
1723027250000|2024-08-07 10:40:50|||||||||5515
1723027400000|2024-08-07 10:43:20|||||||||5785
1723027600000|2024-08-07 10:46:40|||||||||250
1723027610000|2024-08-07 10:46:50|395.4|394.6|394.8|393.9|395.4|394.6|394.8|393.9|1358
1723027620000|2024-08-07 10:47:00|394.6|393.7|394.6|393.6|394.6|393.7|394.6|393.6|0
1723027640000|2024-08-07 10:47:20|||||||||6
1723027880000|2024-08-07 10:51:20||393.7||393.7||393.7||393.7|15
1723027910000|2024-08-07 10:51:50|394.5||394.5||394.5||394.5||0
1723027940000|2024-08-07 10:52:20|||||||||24089
1723028040000|2024-08-07 10:54:00|394|393.5|393.9|393.5|394|393.6|393.9|393.5|739
1723028050000|2024-08-07 10:54:10|393.8||393.7||393.8||393.7||633
1723028070000|2024-08-07 10:54:30|393.9||393.9||393.9||393.9||546
1723028150000|2024-08-07 10:55:50|394.2|393.8|394.2|393.8|394.2|393.8|394.2|393.8|364
1723028160000|2024-08-07 10:56:00|394.3|393.7|394.3|393.9|394.3|393.9|394.3|393.7|2599
1723028170000|2024-08-07 10:56:10||394||394||394||394|756
1723028180000|2024-08-07 10:56:20|394.4|394.1|394.4|394.1|394.4|394.1|394.4|394.1|756
1723028190000|2024-08-07 10:56:30||394.2||394.1||394.2||394.1|62
1723028220000|2024-08-07 10:57:00|||||||||442
1723028280000|2024-08-07 10:58:00|||||||||74
1723028330000|2024-08-07 10:58:50|394.3|393.9|394.3|393.9|394.3|393.9|394.3|393.9|383
1723028350000|2024-08-07 10:59:10||393.7||393.7||393.7||393.7|0
1723028560000|2024-08-07 11:02:40|||||||||3
1723028650000|2024-08-07 11:04:10|||||||||1500
1723028700000|2024-08-07 11:05:00|||||||||1500
1723028770000|2024-08-07 11:06:10||393.8||393.8||393.8||393.8|0
1723028780000|2024-08-07 11:06:20|||||||||1144
1723028810000|2024-08-07 11:06:50|394.2|393.7|394.3|393.7|394.3|393.7|394.2|393.7|200
1723028920000|2024-08-07 11:08:40|394.4|393.8|394.4|393.9|394.4|393.9|394.4|393.8|174
1723029100000|2024-08-07 11:11:40|||||||||800
1723029120000|2024-08-07 11:12:00|394.2|393.8|394.2|393.8|394.2|393.8|394.2|393.8|340
1723029130000|2024-08-07 11:12:10|393.9|393.6|393.9|393.6|393.9|393.6|393.9|393.6|492
1723029420000|2024-08-07 11:17:00|||||||||89
1723029430000|2024-08-07 11:17:10||393.7||393.7||393.7||393.7|370
1723029510000|2024-08-07 11:18:30|394|393.8|394|393.8|394|393.8|394|393.8|249
1723029520000|2024-08-07 11:18:40|||||||||348
1723029550000|2024-08-07 11:19:10|394.4||394.4||394.4||394.4||0
1723029590000|2024-08-07 11:19:50|394.5|394.1|394.5|394.1|394.5|394.1|394.5|394.1|486
1723029600000|2024-08-07 11:20:00|394.6|394|394.6|394|394.6|394|394.6|394|444
1723029630000|2024-08-07 11:20:30|394.5||394.5||394.5||394.5||0
1723029670000|2024-08-07 11:21:10|394.6||394.6||394.6||394.6||0
1723029760000|2024-08-07 11:22:40|394.5||394.5||394.5||394.5||0
1723029960000|2024-08-07 11:26:00|||||||||101
1723029970000|2024-08-07 11:26:10|||||||||5000
1723030000000|2024-08-07 11:26:40|||||||||351
1723030260000|2024-08-07 11:31:00|394.4|394.3|394.5|394.2|394.5|394.3|394.4|394.2|711
1723030270000|2024-08-07 11:31:10|394.2|394|394.3|394|394.3|394|394.2|394|65
1723030280000|2024-08-07 11:31:20|394.4|394.1|394.4|394.1|394.4|394.1|394.4|394.1|753
1723030350000|2024-08-07 11:32:30|394.2|394|394.2|394|394.2|394|394.2|394|717
1723030440000|2024-08-07 11:34:00|||||||||478
1723030470000|2024-08-07 11:34:30|||||||||137
1723030500000|2024-08-07 11:35:00|394.4|394.2|394.4|394.2|394.4|394.2|394.4|394.2|88
1723030550000|2024-08-07 11:35:50|394.3|394.1|394.2|394|394.3|394.1|394.2|394|1553
1723030560000|2024-08-07 11:36:00|||||||||1487
1723030650000|2024-08-07 11:37:30|393.7|393.4|394.1|393.7|394.1|393.7|393.6|393.4|91
1723030660000|2024-08-07 11:37:40|394.3|393.9|394.1|394|394.3|394|394.1|393.9|768
1723030670000|2024-08-07 11:37:50|394.3|393.9|394.1|393.9|394.3|393.9|394.1|393.9|0
1723030710000|2024-08-07 11:38:30|394.3||394.3||394.3||394.3||0
1723030990000|2024-08-07 11:43:10|||||||||2475
1723031010000|2024-08-07 11:43:30|394.9|394.3|394.9|394.3|394.9|394.3|394.9|394.3|381
1723031040000|2024-08-07 11:44:00|||||||||8266
1723031060000|2024-08-07 11:44:20|394.8||394.8||394.8||394.8||0
1723031080000|2024-08-07 11:44:40|394.7|394.2|394.4|393.9|394.7|394.2|394.4|393.9|600
1723031090000|2024-08-07 11:44:50|394.3||394.3||394.3||394.3||0
1723031110000|2024-08-07 11:45:10|394.1|393.8|394.2|393.8|394.2|393.8|394.1|393.8|112
1723031150000|2024-08-07 11:45:50|394|393.5|393.7|393.1|394|393.5|393.7|393.1|446
1723031210000|2024-08-07 11:46:50|393.6||393.6||393.6||393.6||0
1723031240000|2024-08-07 11:47:20|||||||||230
1723031290000|2024-08-07 11:48:10|393.3|392.7|393.3|392.7|393.3|392.7|393.3|392.7|434
1723031300000|2024-08-07 11:48:20|393.2||393.2||393.2||393.2||0
1723031360000|2024-08-07 11:49:20|393.1||393.1||393.1||393.1||24
1723031380000|2024-08-07 11:49:40||392.6||392.6||392.6||392.6|0
1723031420000|2024-08-07 11:50:20|||||||||74
1723031520000|2024-08-07 11:52:00|393|391.8|392.6|391.8|393|391.8|392.6|391.8|32
1723031540000|2024-08-07 11:52:20|392.5||392.4||392.5||392.4||0
1723031640000|2024-08-07 11:54:00|392.6|392.1|392.6|392.1|392.6|392.1|392.6|392.1|207
1723031850000|2024-08-07 11:57:30|391.4|392.2|391.4|390.4|391.4|392.2|391.4|390.4|233
1723031860000|2024-08-07 11:57:40|391.3||391.3||391.3||391.3||0
1723031910000|2024-08-07 11:58:30|||||||||42
1723032230000|2024-08-07 12:03:50||390.5||390.5||390.5||390.5|403
1723032250000|2024-08-07 12:04:10|||||||||26
1723032310000|2024-08-07 12:05:10|390.7|390.3|390.7|390.3|390.7|390.3|390.7|390.3|363
1723032340000|2024-08-07 12:05:40|390.6||390.5||390.6||390.5||132
1723032350000|2024-08-07 12:05:50|390.4|389.9|390.4|389.9|390.4|389.9|390.4|389.9|156
1723032360000|2024-08-07 12:06:00|390.3||390.3||390.3||390.3||5
1723032400000|2024-08-07 12:06:40|390.6|390.2|390.6|390.2|390.6|390.2|390.6|390.2|855
1723032420000|2024-08-07 12:07:00|390.7||390.7||390.7||390.7||0
1723032440000|2024-08-07 12:07:20|||||||||19
1723032450000|2024-08-07 12:07:30||390.1||390.1||390.1||390.1|0
1723032460000|2024-08-07 12:07:40|390.6|390.4|390.5|389.9|390.6|390.4|390.5|389.9|904
1723032520000|2024-08-07 12:08:40|390.1|389.7|389.9|389.2|390.1|389.7|389.9|389.2|1911
1723032580000|2024-08-07 12:09:40||389.3||389.2||389.3||389.2|0
1723032600000|2024-08-07 12:10:00|389.8|388.7|389.8|388.7|389.8|388.7|389.8|388.7|0
1723032620000|2024-08-07 12:10:20||388.8||388.7||388.8||388.7|104
1723032630000|2024-08-07 12:10:30||388.6||388.6||388.6||388.6|0
1723032660000|2024-08-07 12:11:00|389||389.3||389.3||389||183
1723032760000|2024-08-07 12:12:40|391.3|388.7|391.7|391.3|391.7|391.3|391.3|388.7|251
1723032770000|2024-08-07 12:12:50|392.4|391.4|392.4|391.4|392.4|391.4|392.4|391.4|572
1723032800000|2024-08-07 12:13:20|392.2||392.2||392.2||392.1||0
1723032850000|2024-08-07 12:14:10||391.6||391.6||391.6||391.6|0
1723032860000|2024-08-07 12:14:20||391.5||391.5||391.5||391.5|0
1723033040000|2024-08-07 12:17:20||391.6||391.6||391.6||391.6|0
1723033070000|2024-08-07 12:17:50||391.7||391.7||391.7||391.7|0
1723033090000|2024-08-07 12:18:10||391.9||391.7||391.9||391.7|0
1723033100000|2024-08-07 12:18:20||391.8||391.8||391.8||391.8|1589
1723033130000|2024-08-07 12:18:50|||||||||839
1723033270000|2024-08-07 12:21:10|392|391.6|392|391.6|392|391.6|392|391.6|240
1723033310000|2024-08-07 12:21:50||391.5||391.5||391.5||391.5|0
1723033370000|2024-08-07 12:22:50|391.7|391.2|392|391.2|392|391.2|391.7|391.2|202
1723033420000|2024-08-07 12:23:40|||||||||268
1723033470000|2024-08-07 12:24:30|391.9|390.7|390.9|390.7|391.9|390.7|390.9|390.6|1699
1723033480000|2024-08-07 12:24:40|391.2|391|391.2|390.6|391.2|391|391.2|390.6|794
1723033520000|2024-08-07 12:25:20||390.7||390.7||390.7||390.7|0
1723033530000|2024-08-07 12:25:30||390.6||390.6||390.6||390.6|785
1723033610000|2024-08-07 12:26:50|||||||||607
1723033780000|2024-08-07 12:29:40|391.1||391.1||391.1||391.1||0
1723033790000|2024-08-07 12:29:50|391||391||391||391||221
1723033800000|2024-08-07 12:30:00|391.1|390.7|391.1|390.8|391.1|390.8|391.1|390.7|690
1723033810000|2024-08-07 12:30:10|||||||||299
1723033950000|2024-08-07 12:32:30|391.2|391|391.2|391|391.2|391|391.2|391|1328
1723033960000|2024-08-07 12:32:40||390.9||390.9||390.9||390.9|1269
1723034010000|2024-08-07 12:33:30|390.9|390.6|390.9|390.6|390.9|390.6|390.9|390.6|588
1723034220000|2024-08-07 12:37:00|391.1|390.7|391.1|390.9|391.1|390.9|391.1|390.7|647
1723034240000|2024-08-07 12:37:20||390.6||390.6||390.6||390.6|494
1723034250000|2024-08-07 12:37:30|391||391||391||391||0
1723034260000|2024-08-07 12:37:40|||||||||135
1723034420000|2024-08-07 12:40:20||390.7||390.7||390.7||390.7|0
1723034440000|2024-08-07 12:40:40|||||||||308
1723034550000|2024-08-07 12:42:30|390.8|390.6|390.8|390.6|390.8|390.6|390.8|390.6|1358
1723034560000|2024-08-07 12:42:40|||||||||187
1723034590000|2024-08-07 12:43:10|||||||||551
1723034610000|2024-08-07 12:43:30|||||||||325
1723034670000|2024-08-07 12:44:30|||||||||1082
1723034720000|2024-08-07 12:45:20|391.4|391.3|391.4|391.3|391.4|391.3|391.4|391.3|352
1723034730000|2024-08-07 12:45:30||391.2||391.3||391.3||391.2|555
1723034750000|2024-08-07 12:45:50|||||||||253
1723034770000|2024-08-07 12:46:10|391.8|391.4|391.8|391.4|391.8|391.4|391.8|391.4|543
1723034800000|2024-08-07 12:46:40|||||||||3997
1723034810000|2024-08-07 12:46:50|391.6|391.5|391.6|390.8|391.6|391.5|391.6|390.8|241
1723034930000|2024-08-07 12:48:50||390.9||390.9||390.9||390.9|0
1723035070000|2024-08-07 12:51:10|||||||||255
1723035130000|2024-08-07 12:52:10||391||391||391.1||391|0
1723035220000|2024-08-07 12:53:40|391.8|391.1|391.7|391.2|391.8|391.2|391.7|391.1|1100
1723035230000|2024-08-07 12:53:50||391.3||391.3||391.3||391.3|0
1723035290000|2024-08-07 12:54:50|391.5|391.2|391.6|391.2|391.6|391.2|391.5|391.2|176
1723035360000|2024-08-07 12:56:00|||||||||43
1723035370000|2024-08-07 12:56:10|391.4|391.1|391.3|390.9|391.4|391.1|391.3|390.9|222
1723035420000|2024-08-07 12:57:00|||||||||937
1723035550000|2024-08-07 12:59:10|391.4||391.4||391.4||391.4||191
1723035560000|2024-08-07 12:59:20|||||||||86
1723035570000|2024-08-07 12:59:30|391.9|391|392.6|391.8|392.6|391.8|391.9|391|1513
1723035600000|2024-08-07 13:00:00|||||||||1267
1723035620000|2024-08-07 13:00:20|||||||||111
1723035640000|2024-08-07 13:00:40||391.9||391.9||391.9||391.9|294
1723035660000|2024-08-07 13:01:00||392||392||392.1||392|0
1723035740000|2024-08-07 13:02:20|||||||||20
1723035900000|2024-08-07 13:05:00|392.9|392.1|392.9|392.3|392.9|392.3|392.9|392.1|297
1723035940000|2024-08-07 13:05:40|393|392.4|393|392.6|393|392.6|393|392.4|171
1723036050000|2024-08-07 13:07:30|||||||||12
1723036060000|2024-08-07 13:07:40|393.3|392.9|393.3|392.9|393.3|392.9|393.3|392.9|479
1723036080000|2024-08-07 13:08:00|393.5||393.5||393.5||393.5||0
1723036110000|2024-08-07 13:08:30||393||393||393||393|0
1723036310000|2024-08-07 13:11:50|394.3|393.1|394.3|393.7|394.3|393.7|394.3|393.1|335
1723036360000|2024-08-07 13:12:40|||||||||231
1723036380000|2024-08-07 13:13:00|394|393.8|394|393.7|394|393.8|394|393.7|320
1723036390000|2024-08-07 13:13:10|393.9|393.5|393.9|393.5|393.9|393.5|393.9|393.5|8
1723036400000|2024-08-07 13:13:20|393.6|393.3|393.6|393.3|393.6|393.3|393.6|393.3|282
1723036430000|2024-08-07 13:13:50|||||||||8
1723036440000|2024-08-07 13:14:00|||||||||340
1723036490000|2024-08-07 13:14:50|394.3|393.6|394|393.5|394.3|393.6|394|393.5|678
1723036510000|2024-08-07 13:15:10|394.3|393.8|394.3|393.8|394.3|393.8|394.3|393.8|148
1723036560000|2024-08-07 13:16:00||393.9||393.9||393.9||393.9|174
1723036600000|2024-08-07 13:16:40|394.9|394|394.9|394.2|394.9|394.3|394.9|394|168
1723036610000|2024-08-07 13:16:50|395.2|394.3|395.5|394.8|395.5|394.8|395.2|394.3|112
1723036630000|2024-08-07 13:17:10|||||||||643
1723036650000|2024-08-07 13:17:30|395.4|394.6|395.1|394.6|395.4|394.6|395.1|394.6|166
1723036680000|2024-08-07 13:18:00|395|394.2|394.7|394.2|395|394.2|394.7|394.2|280
1723036690000|2024-08-07 13:18:10|394.8|394.4|395.1|394.2|395.1|394.4|394.8|394.2|480
1723036870000|2024-08-07 13:21:10|||||||||1579
1723036890000|2024-08-07 13:21:30|394.8||394.8||394.8||394.8||0
1723036900000|2024-08-07 13:21:40|395||394.9||395||394.9||0
1723036930000|2024-08-07 13:22:10|||||||||16
1723036970000|2024-08-07 13:22:50|394.8||394.8||394.8||394.8||0
1723037070000|2024-08-07 13:24:30||394.3||394.3||394.3||394.3|306
1723037170000|2024-08-07 13:26:10|394.7|394.1|394.7|394.1|394.7|394.4|394.5|394.1|993
1723037180000|2024-08-07 13:26:20|394.6||394.6||394.6||394.6||0
1723037330000|2024-08-07 13:28:50|394.8|394.2|394.8|394.5|394.8|394.5|394.8|394.2|596
1723037340000|2024-08-07 13:29:00||394.2||394.2||394.2||394.2|133
1723037370000|2024-08-07 13:29:30|394.1|393.8|394.1|393.8|394.2|393.8|394.1|393.8|343
1723037380000|2024-08-07 13:29:40||393.7||393.7||393.7||393.7|218
1723037390000|2024-08-07 13:29:50|394.2||394.2||394.2||394.2||0
1723037430000|2024-08-07 13:30:30|||||||||20
1723037460000|2024-08-07 13:31:00|||||||||44
1723037490000|2024-08-07 13:31:30||393.8||393.7||393.8||393.7|0
1723037520000|2024-08-07 13:32:00|394.3|393.9|394.4|394.2|394.4|394.2|394.3|393.9|846
1723037530000|2024-08-07 13:32:10|395.2|394.3|395|394.4|395.2|394.5|395|394.3|1232
1723037540000|2024-08-07 13:32:20|395.2||395.2||395.2||395.2||0
1723037560000|2024-08-07 13:32:40|394.6|394.2|394.8|394.2|394.8|394.2|394.6|394.2|535
1723037580000|2024-08-07 13:33:00|394.9||394.9||394.9||394.9||0
1723037680000|2024-08-07 13:34:40|||||||||1035
1723037690000|2024-08-07 13:34:50|394.8||394.9||394.9||394.8||0
1723037700000|2024-08-07 13:35:00|394.8||394.8||394.8||394.8||0
1723037730000|2024-08-07 13:35:30|||||||||135
1723037740000|2024-08-07 13:35:40|394.4|393.9|393.7|392.7|394.4|393.9|393.7|392.7|546
1723037760000|2024-08-07 13:36:00|393.6||393.3||393.6||393.3||0
1723037780000|2024-08-07 13:36:20|393.2||393.2||393.2||393.2||0
1723037790000|2024-08-07 13:36:30|393|392.5|393|392.5|393|392.5|393|392.5|494
1723037810000|2024-08-07 13:36:50|392.9||392.9||392.9||392.9||50
1723037860000|2024-08-07 13:37:40|393.1|392.6|393.2|392.9|393.3|392.9|393.1|392.6|299
1723037880000|2024-08-07 13:38:00|393.3|392.8|393.3|392.8|393.3|392.8|393.3|392.8|971
1723037940000|2024-08-07 13:39:00||392.9||392.9||392.9||392.9|10
1723037980000|2024-08-07 13:39:40|394|393.3|394|393.3|394|393.3|394|393.3|232
1723037990000|2024-08-07 13:39:50||393.4||393.3||393.5||393.3|0
1723038080000|2024-08-07 13:41:20|393.8||393.8||393.8||393.8||163
1723038130000|2024-08-07 13:42:10|393.9||393.9||393.9||393.9||0
1723038240000|2024-08-07 13:44:00|||||||||500
1723038300000|2024-08-07 13:45:00|393.8||393.9||393.9||393.8||55
1723038370000|2024-08-07 13:46:10|||||||||2
1723038400000|2024-08-07 13:46:40|||||||||491
1723038460000|2024-08-07 13:47:40|394.4|393.4|394.4|393.7|394.4|393.8|394.4|393.4|350
1723038490000|2024-08-07 13:48:10||394||394||394||394|222
1723038500000|2024-08-07 13:48:20|||||||||21
1723038530000|2024-08-07 13:48:50||394.1||394.1||394.1||394.1|352
1723038550000|2024-08-07 13:49:10|394.7|394.2|394.7|394.3|394.7|394.3|394.7|394.2|946
1723038570000|2024-08-07 13:49:30|394.8|394.5|394.8|394.5|394.8|394.5|394.8|394.5|366
1723038610000|2024-08-07 13:50:10|||||||||490
1723038620000|2024-08-07 13:50:20|394.9|394.6|394.9|394.4|394.9|394.6|394.6|394.3|745
1723038630000|2024-08-07 13:50:30|395.1|395|394.9|394.3|395.1|395|394.9|394.3|1100
1723038640000|2024-08-07 13:50:40|394.8||394.8||394.8||394.8||0
1723038700000|2024-08-07 13:51:40||394.4||394.4||394.4||394.4|0
1723038710000|2024-08-07 13:51:50|395.1|394.6|395.1|394.6|395.1|394.6|395.1|394.6|1006
1723038770000|2024-08-07 13:52:50|394.8|394.4|394.8|394.4|394.8|394.4|394.8|394.4|198
1723038790000|2024-08-07 13:53:10|||||||||8
1723038800000|2024-08-07 13:53:20|394.5|394.2|394.6|394.2|394.6|394.2|394.5|394.2|369
1723038810000|2024-08-07 13:53:30|||||||||14
1723038820000|2024-08-07 13:53:40|394.8|394.3|395.2|394.5|395.2|394.5|394.8|394.3|1525
1723038830000|2024-08-07 13:53:50|395.1|394.4|395.1|394.4|395.1|394.4|395.1|394.4|0
1723038860000|2024-08-07 13:54:20|395.2|394.6|395.2|394.4|395.2|394.6|395.2|394.4|0
1723038870000|2024-08-07 13:54:30|395.1||395.1||395.1||395.1||0
1723038900000|2024-08-07 13:55:00|395.2||395.2||395.2||395.2||0
1723038920000|2024-08-07 13:55:20|395.1||395.1||395.1||395.1||0
1723038930000|2024-08-07 13:55:30|395.2||395.2||395.2||395.1||0
1723038940000|2024-08-07 13:55:40|395.1||395.1||395.1||395.1||0
1723038970000|2024-08-07 13:56:10|395||395||395||395||0
1723038980000|2024-08-07 13:56:20|||||||||20
1723039010000|2024-08-07 13:56:50|394.7|394.3|394.7|394.3|394.7|394.3|394.7|394.3|217
1723039020000|2024-08-07 13:57:00|395|394.5|395|394.5|395|394.5|395|394.5|114
1723039040000|2024-08-07 13:57:20|||||||||80
1723039050000|2024-08-07 13:57:30|394.7|394.4|394.7|394.4|394.7|394.4|394.7|394.4|273
1723039060000|2024-08-07 13:57:40|394.5|394.1|394.9|394.1|394.9|394.1|394.5|394.1|484
1723039130000|2024-08-07 13:58:50|||||||||255
1723039150000|2024-08-07 13:59:10|395|394.5|395.3|394.7|395.4|395|395|394.5|929
1723039180000|2024-08-07 13:59:40|||||||||18
1723039200000|2024-08-07 14:00:00|395.6|395.2|396|395.6|396|395.6|395.6|395.2|1355
1723039210000|2024-08-07 14:00:10|396.3|395.7|396.3|395.7|396.3|395.7|396.3|395.7|0
1723039230000|2024-08-07 14:00:30|396.4||396.4||396.4||396.4||0
1723039240000|2024-08-07 14:00:40|396.6|395.8|396.6|396|396.6|396|396.6|395.8|1251
1723039250000|2024-08-07 14:00:50|||||||||28
1723039290000|2024-08-07 14:01:30|||||||||3
1723039300000|2024-08-07 14:01:40|||||||||99
1723039320000|2024-08-07 14:02:00|396.3|395.8|396.3|395.8|396.3|395.8|396.3|395.8|321
1723039340000|2024-08-07 14:02:20|396.2||396.2||396.2||396.2||0
1723039410000|2024-08-07 14:03:30|||||||||60
1723039450000|2024-08-07 14:04:10|395.9|395.5|395.9|395.5|395.9|395.5|395.9|395.5|360
1723039480000|2024-08-07 14:04:40|395.7|395.2|395.6|395.2|395.7|395.2|395.6|395.2|551
1723039520000|2024-08-07 14:05:20|||||||||10
1723039530000|2024-08-07 14:05:30|||||||||406
1723039540000|2024-08-07 14:05:40||395.3||395.3||395.3||395.3|0
1723039550000|2024-08-07 14:05:50||395.2||395.2||395.2||395.2|0
1723039680000|2024-08-07 14:08:00|||||||||2
1723039770000|2024-08-07 14:09:30|395.9|395.8|396|395.6|396|395.8|395.9|395.6|154
1723039780000|2024-08-07 14:09:40|||||||||132
1723039790000|2024-08-07 14:09:50|395.9||395.9||395.9||395.9||0
1723039810000|2024-08-07 14:10:10||395.5||395.5||395.5||395.5|150
1723039820000|2024-08-07 14:10:20|396|395.4|395.9|395.4|396|395.4|395.8|395.4|210
1723039860000|2024-08-07 14:11:00|396||396||396||396||0
1723039890000|2024-08-07 14:11:30|395.9||395.9||395.9||395.9||0
1723039900000|2024-08-07 14:11:40|396||396||396||395.9||0
1723039910000|2024-08-07 14:11:50|395.9||395.9||395.9||395.9||0
1723039920000|2024-08-07 14:12:00|395.8||395.8||395.8||395.8||0
1723039950000|2024-08-07 14:12:30|395|394.8|394.8|394.4|395|394.8|394.8|394.4|1636
1723039980000|2024-08-07 14:13:00||394.2||394.2||394.2||394.2|0
1723040000000|2024-08-07 14:13:20|||||||||319
1723040100000|2024-08-07 14:15:00|394.7|394.3|394.8|394.5|394.8|394.5|394.7|394.3|95
1723040160000|2024-08-07 14:16:00|||||||||38
1723040170000|2024-08-07 14:16:10|||||||||12
1723040180000|2024-08-07 14:16:20|||||||||8
1723040280000|2024-08-07 14:18:00|||||||||372
1723040310000|2024-08-07 14:18:30|395.2|394.9|395.2|394.9|395.2|394.9|395.2|394.9|1059
1723040340000|2024-08-07 14:19:00|||||||||1
1723040350000|2024-08-07 14:19:10|395|394.8|395|394.8|395|394.8|395|394.8|466
1723040360000|2024-08-07 14:19:20|395.7|395.1|395.7|395.1|395.7|395.1|395.7|395.1|1163
1723040380000|2024-08-07 14:19:40|395.6||395.6||395.6||395.6||0
1723040410000|2024-08-07 14:20:10|395.7|395.2|395.7|395.2|395.7|395.2|395.7|395.2|97
1723040440000|2024-08-07 14:20:40|||||||||124
1723040510000|2024-08-07 14:21:50|||||||||434
1723040540000|2024-08-07 14:22:20|||||||||100
1723040590000|2024-08-07 14:23:10|||||||||251
1723040630000|2024-08-07 14:23:50|||||||||156
1723040650000|2024-08-07 14:24:10|395.5|395.3|395.5|395.1|395.5|395.3|395.5|395.1|118
1723040690000|2024-08-07 14:24:50|||||||||2
1723040720000|2024-08-07 14:25:20|395.2|395|394.7|394|395.2|395|394.7|394|797
1723040730000|2024-08-07 14:25:30|394.6||394.4||394.6||394.4||0
1723040740000|2024-08-07 14:25:40||394.1||394.1||394.1||394.1|1463
1723040750000|2024-08-07 14:25:50||394||394||394||394|23
1723040880000|2024-08-07 14:28:00|394.3||394.2||394.3||394.2||208
1723040950000|2024-08-07 14:29:10|||||||||107
1723040980000|2024-08-07 14:29:40|||||||||64
1723041000000|2024-08-07 14:30:00|394.3||394.3||394.3||394.3||349
1723041050000|2024-08-07 14:30:50|394.5|394.2|394.5|394.2|394.5|394.2|394.5|394.2|1202
1723041150000|2024-08-07 14:32:30|394.7|394.4|394.7|394.4|394.7|394.4|394.7|394.4|691
1723041250000|2024-08-07 14:34:10|394.5|394.2|394.5|394.2|394.5|394.2|394.5|394.2|804
1723041260000|2024-08-07 14:34:20|||||||||104
1723041330000|2024-08-07 14:35:30|||||||||20
1723041380000|2024-08-07 14:36:20|||||||||103
1723041400000|2024-08-07 14:36:40|394.7|394.4|394.7|394.4|394.7|394.4|394.7|394.4|422
1723041410000|2024-08-07 14:36:50|394.9|394.5|394.9|394.7|394.9|394.7|394.9|394.5|400
1723041420000|2024-08-07 14:37:00|395.4|394.8|395.4|395|395.4|395|395.4|394.8|621
1723041440000|2024-08-07 14:37:20|395.1|394.8|395.1|394.7|395.1|394.8|395|394.7|781
1723041460000|2024-08-07 14:37:40||394.8||394.9||394.9||394.8|299
1723041490000|2024-08-07 14:38:10|||||||||3300
1723041510000|2024-08-07 14:38:30|395.2|395.1|395.2|395.1|395.2|395.1|395.2|395.1|350
1723041520000|2024-08-07 14:38:40|395.5|395.2|395.5|395.2|395.5|395.2|395.5|395.2|704
1723041530000|2024-08-07 14:38:50|395.4||395.4||395.4||395.4||463
1723041540000|2024-08-07 14:39:00||395||395||395||395|712
1723041580000|2024-08-07 14:39:40|395.5|395.2|395.5|395.2|395.5|395.2|395.5|395.2|856
1723041600000|2024-08-07 14:40:00|395.6|395.3|395.7|395.3|395.9|395.5|395.6|395.3|1625
1723041610000|2024-08-07 14:40:10||395.4||395.4||395.4||395.4|0
1723041630000|2024-08-07 14:40:30|||||||||63
1723041680000|2024-08-07 14:41:20|395.6||395.6||395.6||395.6||1365
1723041710000|2024-08-07 14:41:50|||||||||1243
1723041720000|2024-08-07 14:42:00|||||||||5011
1723041760000|2024-08-07 14:42:40||395.5||395.5||395.5||395.5|41
1723041800000|2024-08-07 14:43:20|||||||||36
1723041840000|2024-08-07 14:44:00|395.8||395.8||395.8||395.8||408
1723041870000|2024-08-07 14:44:30|396|395.7|396|395.7|396|395.7|396|395.7|1405
1723041880000|2024-08-07 14:44:40|396.2|395.9|396.6|396.1|396.7|396.1|396.2|395.9|269
1723041900000|2024-08-07 14:45:00|396.7|396.2|396.7|396.4|396.7|396.4|396.7|396.2|20
1723041910000|2024-08-07 14:45:10|397.3|396.5|396.9|396.6|397.3|396.7|396.9|396.5|2038
1723041920000|2024-08-07 14:45:20|396.4|395.8|396.4|395.8|396.4|395.8|396.4|395.8|965
1723041930000|2024-08-07 14:45:30|396.3||396.3||396.3||396.3||32
1723042070000|2024-08-07 14:47:50|||||||||700
1723042080000|2024-08-07 14:48:00|||||||||918
1723042100000|2024-08-07 14:48:20|||||||||75
1723042110000|2024-08-07 14:48:30|||||||||3064
1723042220000|2024-08-07 14:50:20|396.2|395.9|396.2|396|396.2|396|396.1|395.9|128
1723042270000|2024-08-07 14:51:10|||||||||227
1723042310000|2024-08-07 14:51:50|396.3|396.1|397.1|396.3|397.1|396.3|396.3|396.1|761
1723042330000|2024-08-07 14:52:10|||||||||530
1723042350000|2024-08-07 14:52:30|396.7|396.2|396.6|396.2|396.7|396.2|396.6|396.2|253
1723042370000|2024-08-07 14:52:50|396.3|396|396.3|396|396.3|396|396.3|396|229
1723042380000|2024-08-07 14:53:00|396.6|396.1|396.6|396|396.6|396.1|396.6|396|344
1723042390000|2024-08-07 14:53:10|396.5||396.5||396.5||396.5||0
1723042400000|2024-08-07 14:53:20|||||||||229
1723042410000|2024-08-07 14:53:30|396.4||396.4||396.4||396.4||0
1723042430000|2024-08-07 14:53:50|396.3||396.3||396.3||396.3||74
1723042450000|2024-08-07 14:54:10|396.2||396.2||396.2||396.2||6
1723042490000|2024-08-07 14:54:50|||||||||9
1723042550000|2024-08-07 14:55:50|396.3|396.1|396.3|396.1|396.3|396.1|396.3|396.1|112
1723042580000|2024-08-07 14:56:20|396.7|396.2|396.7|396.4|396.7|396.4|396.7|396.2|20
1723042590000|2024-08-07 14:56:30|396.3|396.1|396.5|396.1|396.6|396.1|396.3|396.1|414
1723042600000|2024-08-07 14:56:40|396.6||396.6||396.6||396.6||45
1723042610000|2024-08-07 14:56:50|396.7||396.7||396.7||396.7||0
1723042650000|2024-08-07 14:57:30||396.2||396.2||396.2||396.2|16
1723042670000|2024-08-07 14:57:50|396.6|396.4|396.7|396.4|396.7|396.4|396.6|396.4|20
1723042680000|2024-08-07 14:58:00||396.2||396.2||396.2||396.2|12
1723042700000|2024-08-07 14:58:20||396.3||396.3||396.3||396.3|20
1723042740000|2024-08-07 14:59:00||396.4||396.4||396.4||396.4|0
1723042770000|2024-08-07 14:59:30||396.5||396.5||396.5||396.5|367
1723042790000|2024-08-07 14:59:50|||||||||6
1723042800000|2024-08-07 15:00:00|397.2|396.6|397|396.6|397.2|396.7|397|396.6|912
1723042810000|2024-08-07 15:00:10|397.1||397.1||397.1||397.1||0
1723042820000|2024-08-07 15:00:20|397.2||397.2||397.2||397.2||19
1723042840000|2024-08-07 15:00:40|396.8||396.8||396.8||396.8||252
1723042850000|2024-08-07 15:00:50|397.2|396.5|397.2|396.6|397.2|396.6|397.2|396.5|27
1723042860000|2024-08-07 15:01:00|397.5|397.1|397.6|397.2|397.6|397.2|397.5|397.1|909
1723042870000|2024-08-07 15:01:10|397.5|397.3|397.6|397.1|397.6|397.3|397.5|397.1|503
1723042900000|2024-08-07 15:01:40|397.5|397|397.5|397|397.5|397|397.5|397|4
1723042920000|2024-08-07 15:02:00|397.4|396.9|397.3|396.9|397.4|396.9|397.3|396.9|25
1723042930000|2024-08-07 15:02:10||397||396.9||397||396.9|249
1723042940000|2024-08-07 15:02:20||397||397||397||397|0
1723042990000|2024-08-07 15:03:10|397.6|397.3|397.6|397.3|397.6|397.3|397.6|397.3|488
1723043000000|2024-08-07 15:03:20|397.5||397.5||397.5||397.5||3930
1723043200000|2024-08-07 15:06:40||397.4||397.4||397.4||397.4|1042
1723043210000|2024-08-07 15:06:50|397.6|397.5|397.6|397.5|397.6|397.5|397.6|397.5|139
1723043220000|2024-08-07 15:07:00||397.4||397.4||397.4||397.4|17
1723043240000|2024-08-07 15:07:20|397.5|397.2|397.4|397.2|397.5|397.2|397.4|397.2|577
1723043250000|2024-08-07 15:07:30|397.5||397.5||397.5||397.5||296
1723043260000|2024-08-07 15:07:40|397.6|397.3|397.6|397.3|397.6|397.3|397.6|397.3|146
1723043280000|2024-08-07 15:08:00|397.5|397.2|397.5|397.2|397.5|397.2|397.5|397.2|256
1723043300000|2024-08-07 15:08:20|397.6||397.6||397.6||397.6||0
1723043350000|2024-08-07 15:09:10|397.7|397.4|397.7|397.4|397.7|397.4|397.7|397.4|331
1723043360000|2024-08-07 15:09:20|398|397.6|398|397.7|398|397.7|398|397.6|1483
1723043390000|2024-08-07 15:09:50|||||||||500
1723043460000|2024-08-07 15:11:00|||||||||65
1723043480000|2024-08-07 15:11:20||397.8||397.8||397.8||397.8|39
1723043490000|2024-08-07 15:11:30|397.7|397.6|397.5|397.1|397.8|397.6|397.5|397.1|574
1723043500000|2024-08-07 15:11:40|397.4|397.3|397.6|397.2|397.7|397.4|397.4|397.2|906
1723043510000|2024-08-07 15:11:50|397.7|397.3|397.7|397.4|397.7|397.4|397.7|397.3|0
1723043560000|2024-08-07 15:12:40|||||||||1000
1723043640000|2024-08-07 15:14:00|397.6||397.6||397.6||397.6||220
1723043660000|2024-08-07 15:14:20|||||||||1151
1723043670000|2024-08-07 15:14:30|||||||||1249
1723043680000|2024-08-07 15:14:40|||||||||818
1723043690000|2024-08-07 15:14:50|||||||||917
1723043700000|2024-08-07 15:15:00|397.8|397.6|398.1|397.8|398.1|397.8|397.8|397.6|2429
1723043710000|2024-08-07 15:15:10|398.2|397.9|398.2|397.9|398.2|397.9|398.2|397.9|0
1723043780000|2024-08-07 15:16:20|||||||||113
1723043790000|2024-08-07 15:16:30|398.4|398.2|398.4|398.2|398.4|398.2|398.4|398.2|2248
1723043800000|2024-08-07 15:16:40|398.3|398.1|398.3|398.1|398.3|398.1|398.3|398.1|5
1723043810000|2024-08-07 15:16:50|398.4|398|398.4|398.1|398.4|398.1|398.4|398|400
1723043820000|2024-08-07 15:17:00|||||||||28
1723043840000|2024-08-07 15:17:20|398.5|398.2|398.5|398.2|398.5|398.2|398.5|398.2|352
1723043850000|2024-08-07 15:17:30|398.3|398|398.3|398|398.3|398|398.3|398|218
1723043870000|2024-08-07 15:17:50|398.4|398.2|398.4|398.2|398.4|398.2|398.4|398.2|1250
1723043880000|2024-08-07 15:18:00|398.3|397.7|397.7|397.4|398.3|397.7|397.7|397.4|1603
1723043890000|2024-08-07 15:18:10|397.5|397.2|397.5|397.2|397.6|397.2|397.5|397.2|127
1723043900000|2024-08-07 15:18:20|397.4||397.4||397.4||397.4||798
1723043910000|2024-08-07 15:18:30|397.3||397.4||397.4||397.3||68
1723043950000|2024-08-07 15:19:10|397.6|397.3|397.7|397.4|397.7|397.4|397.6|397.3|1704
1723044060000|2024-08-07 15:21:00|||||||||137
1723044120000|2024-08-07 15:22:00||397.5||397.5||397.5||397.5|4497
1723044130000|2024-08-07 15:22:10|397.5|397.4|397.6|397.4|397.6|397.4|397.5|397.4|1542
1723044140000|2024-08-07 15:22:20|397.5||397.6||397.6||397.5||132
1723044150000|2024-08-07 15:22:30|397.5|397.2|397.3|397.1|397.5|397.2|397.3|397.1|1035
1723044160000|2024-08-07 15:22:40|397.2|396.8|397|396.8|397.2|396.8|397|396.8|242
1723044170000|2024-08-07 15:22:50|396.9||396.9||396.9||396.9||0
1723044190000|2024-08-07 15:23:10|396.7|396.6|396.6|396.5|396.8|396.6|396.6|396.5|1723
1723044210000|2024-08-07 15:23:30|||||||||1010
1723044230000|2024-08-07 15:23:50|396.4|396.3|396.4|396.3|396.4|396.3|396.4|396.3|816
1723044250000|2024-08-07 15:24:10|396.6|396.5|396.6|396.5|396.6|396.5|396.6|396.5|2371
1723044280000|2024-08-07 15:24:40|396.5|396.3|396.5|396.2|396.5|396.3|396.5|396.2|126
1723044300000|2024-08-07 15:25:00|396.3|396.3|396.6|396.3|396.6|396.3|396.3|396.3|1935
1723044320000|2024-08-07 15:25:20|396.4|396.4|396.6|396.4|396.6|396.4|396.4|396.4|26
1723044330000|2024-08-07 15:25:30|396.3|396.1|396.3|396.1|396.3|396.1|396.3|396.1|131
1723044350000|2024-08-07 15:25:50|396.2|396|395.7|395.6|396.2|396|395.7|395.6|417111
1723044370000|2024-08-07 15:26:10||395.5||395.5||395.6||395.5|802
1723044380000|2024-08-07 15:26:20|395.8|395.7|396|395.9|396|395.9|395.8|395.7|1094
1723044390000|2024-08-07 15:26:30|396.2|396|396.2|396|396.2|396|396.2|396|651
1723044400000|2024-08-07 15:26:40|||||||||304
1723044410000|2024-08-07 15:26:50|396.6|396.1|396.8|396.3|396.8|396.3|396.6|396.1|397
1723044420000|2024-08-07 15:27:00|396.9|396.4|396.9|396.5|396.9|396.5|396.9|396.4|10
1723044430000|2024-08-07 15:27:10|||||||||6200
1723044440000|2024-08-07 15:27:20|397.1|396.6|396.8|396.5|397.2|396.7|396.8|396.5|1296
1723044450000|2024-08-07 15:27:30|||||||||214190
1723044460000|2024-08-07 15:27:40||396.7||396.7||396.7||396.7|203208
1723044470000|2024-08-07 15:27:50|397.1||397.1||397.1||397.1||368
1723044490000|2024-08-07 15:28:10|||||||||403
1723044510000|2024-08-07 15:28:30|397|396.8|397|396.8|397|396.8|397|396.8|10
1723044540000|2024-08-07 15:29:00|396.4|396.2|396.4|396.2|396.6|396.2|396.1|396|1358
1723044550000|2024-08-07 15:29:10|||||||||1
1723044560000|2024-08-07 15:29:20|||||||||897
1723044570000|2024-08-07 15:29:30||396.3||396.3||396.3||396.3|668
1723044580000|2024-08-07 15:29:40|396.8|396.4|396.8|396.4|396.8|396.4|396.8|396.4|465
1723044590000|2024-08-07 15:29:50|396.7|396.5|397|396.4|397|396.5|396.7|396.4|1896
1723100400000|2024-08-08 07:00:00|395.6|386.9|390.5|386.8|395.6|386.9|390.5|386.8|23292
1723100430000|2024-08-08 07:00:30|||||||||8
1723100440000|2024-08-08 07:00:40|||||||||5
1723100450000|2024-08-08 07:00:50|||||||||99
1723100460000|2024-08-08 07:01:00|386.9|382|386.8|381.4|386.9|382.7|386.8|381.3|1961
1723100470000|2024-08-08 07:01:10||381.5||382.2||382.7||381.5|0
1723100480000|2024-08-08 07:01:20|||||||||35
1723100490000|2024-08-08 07:01:30|386.1|382.3|386.1|382.2|386.1|382.3|386.1|382.2|114
1723100500000|2024-08-08 07:01:40|386||385.9||386||385.9||2
1723100510000|2024-08-08 07:01:50|385.8||385.8||385.8||385.8||7870
1723100520000|2024-08-08 07:02:00|385.5||385.5||385.5||385.5||92
1723100540000|2024-08-08 07:02:20|384.8|381|384.8|381|384.8|381|384.8|381|3002
1723100550000|2024-08-08 07:02:30|384.4|381.1|384.8|381.1|384.8|381.1|384.4|381.1|6158
1723100560000|2024-08-08 07:02:40|384.7||384.7||384.7||384.7||0
1723100580000|2024-08-08 07:03:00|384.6|381.3|384.6|381.1|384.6|381.3|384.6|381.1|5
1723100590000|2024-08-08 07:03:10|384.1||384.1||384.1||384.1||0
1723100620000|2024-08-08 07:03:40|383.9||384.5||384.5||383.8||251
1723100630000|2024-08-08 07:03:50||381.2||381.1||381.2||381.1|0
1723100640000|2024-08-08 07:04:00|384.8|381.2|384.8|381.6|384.8|382.8|384.8|381.1|86
1723100650000|2024-08-08 07:04:10||382.3||382.2||382.3||381.8|0
1723100660000|2024-08-08 07:04:20||382.4||382.4||382.4||382.4|0
1723100680000|2024-08-08 07:04:40||382.5||382.8||382.8||382.5|0
1723100690000|2024-08-08 07:04:50||382.4||382.4||382.5||382.4|113
1723100700000|2024-08-08 07:05:00||382.5||382.5||382.5||382.5|0
1723100710000|2024-08-08 07:05:10|385.4|383|385.4|383|385.4|383|385.4|383|320
1723100730000|2024-08-08 07:05:30|||||||||2404
1723100740000|2024-08-08 07:05:40|||||||||484
1723100790000|2024-08-08 07:06:30|389.7|385.3|388.7|385.5|389.7|385.5|388.7|385.3|232
1723100800000|2024-08-08 07:06:40|388.6||387.9||388.6||387.9||0
1723100810000|2024-08-08 07:06:50|387.5||387.5||387.5||387.5||0
1723100820000|2024-08-08 07:07:00|387.7||387.8||387.8||387.7||0
1723100840000|2024-08-08 07:07:20|387.9||388.3||388.4||387.8||0
1723100850000|2024-08-08 07:07:30|388.2||388.1||388.2||388.1||0
1723100880000|2024-08-08 07:08:00|388.2||388.2||388.2||388.2||0
1723100900000|2024-08-08 07:08:20|388.1||388||388.1||388||0
1723100910000|2024-08-08 07:08:30|387.9||387.9||387.9||387.9||0
1723100920000|2024-08-08 07:08:40|||||||||512
1723100940000|2024-08-08 07:09:00|387.8|384.1|385.7|383.1|387.8|384.1|384.9|383.1|518
1723100950000|2024-08-08 07:09:10|385.6|383|383.8|383|385.6|383|383.8|383|233
1723100960000|2024-08-08 07:09:20|383.4|382.6|383.4|382.6|383.4|382.6|383.4|382.6|501
1723100970000|2024-08-08 07:09:30|383.2|382.4|383.2|382.4|383.2|382.4|383.2|382.4|536
1723100980000|2024-08-08 07:09:40|384.3|382.5|385.3|383|385.4|383|384.3|382.5|468
1723100990000|2024-08-08 07:09:50|385.4|383.1|385.4|383.2|385.4|383.2|385.4|383.1|0
1723101000000|2024-08-08 07:10:00|385.3|385.1|387.9|385.3|387.9|385.3|385.1|385.1|1100
1723101010000|2024-08-08 07:10:10|387.6|385.2|387.5|385.2|387.6|385.2|386.2|385.2|1030
1723101020000|2024-08-08 07:10:20||385.3||385.3||385.3||385.3|355
1723101030000|2024-08-08 07:10:30|387.4|385.2|387.6|385|387.6|385.2|387.4|385|0
1723101040000|2024-08-08 07:10:40|387.4|385.1|387.6|385.1|387.6|385.1|387.4|385.1|0
1723101050000|2024-08-08 07:10:50||385.3||385.3||385.3||385.3|0
1723101060000|2024-08-08 07:11:00||385.4||385.4||385.4||385.4|0
1723101240000|2024-08-08 07:14:00|386.2||387.4||387.4||386.2||237
1723101300000|2024-08-08 07:15:00|387.3||387.3||387.3||387.3||0
1723101330000|2024-08-08 07:15:30|387|385|387|385|387|385|387|385|468
1723101340000|2024-08-08 07:15:40|385.9|385.1|387.3|385.2|387.3|385.2|385.9|385.1|237
1723101360000|2024-08-08 07:16:00||385.1||385.1||385.1||385.1|0
1723101370000|2024-08-08 07:16:10|387.2|385.2|387.2|385.3|387.2|385.3|387.2|385.2|0
1723101380000|2024-08-08 07:16:20||385.2||385.2||385.2||385.2|0
1723101430000|2024-08-08 07:17:10|386.7||386.7||386.7||386.7||4689
1723101450000|2024-08-08 07:17:30|386.3||386.3||386.3||386.3||0
1723101480000|2024-08-08 07:18:00|386.2||386.2||386.2||386.2||0
1723101490000|2024-08-08 07:18:10|||||||||196
1723101510000|2024-08-08 07:18:30|||||||||450
1723101520000|2024-08-08 07:18:40|385.7|385|386.3|385.2|386.3|385.2|385.7|385|1124
1723101550000|2024-08-08 07:19:10||385||385||385||385|242
1723101610000|2024-08-08 07:20:10|||||||||1299
1723101730000|2024-08-08 07:22:10|386.2||385.2||386.2||385.1||1295
1723101740000|2024-08-08 07:22:20|||||||||239
1723101760000|2024-08-08 07:22:40|385.1||385.1||385.2||385.1||827
1723101770000|2024-08-08 07:22:50|||||||||1670
1723101780000|2024-08-08 07:23:00|||||||||554
1723101790000|2024-08-08 07:23:10|||||||||242
1723101810000|2024-08-08 07:23:30|||||||||1789
1723101820000|2024-08-08 07:23:40|||||||||190
1723101830000|2024-08-08 07:23:50|||||||||182
1723101840000|2024-08-08 07:24:00|||||||||571
1723101850000|2024-08-08 07:24:10|||||||||3101
1723101860000|2024-08-08 07:24:20|||||||||690
1723101880000|2024-08-08 07:24:40|||||||||1048
1723101890000|2024-08-08 07:24:50|||||||||377
1723101900000|2024-08-08 07:25:00|||||||||477
1723101910000|2024-08-08 07:25:10|||||||||51
1723101920000|2024-08-08 07:25:20|385.2||385.2||385.2||385.2||406
1723101930000|2024-08-08 07:25:30|||||||||137
1723101940000|2024-08-08 07:25:40|385.1||385.1||385.1||385.1||172
1723101950000|2024-08-08 07:25:50|||||||||176
1723101960000|2024-08-08 07:26:00|383.1|381.8|382.9|381.5|383.1|381.8|382.9|381.1|956
1723101970000|2024-08-08 07:26:10|382.7|381.9|382.5|381.3|382.7|381.9|382.5|381.3|368
1723101980000|2024-08-08 07:26:20||381.4||381.3||381.4||381.3|0
1723102000000|2024-08-08 07:26:40|382.3||382.3||382.3||382.3||0
1723102010000|2024-08-08 07:26:50|||||||||117
1723102020000|2024-08-08 07:27:00|381.8|381.2|382.5|381.2|382.5|381.2|381.8|381.2|627
1723102050000|2024-08-08 07:27:30|||||||||5
1723102130000|2024-08-08 07:28:50|382.4|381.1|382|381.1|382.4|381.1|382|381.1|486
1723102140000|2024-08-08 07:29:00|382.1|382|382.9|382.2|382.9|382.2|382.1|382|975
1723102230000|2024-08-08 07:30:30|382.6|382.1|382.6|382.1|382.6|382.1|382.6|382.1|885
1723102270000|2024-08-08 07:31:10|382.3|381.9|382.1|381.9|382.3|381.9|382.1|381.9|2116
1723102280000|2024-08-08 07:31:20|382.5|381.7|382.5|381.7|382.5|381.7|382.5|381.7|46
1723102330000|2024-08-08 07:32:10|381.8|381|381.8|381|381.8|381|381.8|381|17
1723102340000|2024-08-08 07:32:20|381.6|380.2|381.6|380.2|381.6|380.2|381.6|380.2|631
1723102350000|2024-08-08 07:32:30||380.3||380.3||380.3||380.3|0
1723102360000|2024-08-08 07:32:40|381.1|380.7|381.8|380.7|381.8|380.7|381.1|380.7|966
1723102450000|2024-08-08 07:34:10|381.6||381.6||381.6||381.6||0
1723102460000|2024-08-08 07:34:20|381.8|381.1|381.8|381.1|381.8|381.1|381.8|381.1|784
1723102470000|2024-08-08 07:34:30||381||380.9||381||380.9|0
1723102480000|2024-08-08 07:34:40||380.8||380.8||380.8||380.8|0
1723102500000|2024-08-08 07:35:00|381.7||381.7||381.7||381.7||277
1723102530000|2024-08-08 07:35:30|382.3|381.6|382.3|381.6|382.3|381.6|382.3|381.6|276
1723102570000|2024-08-08 07:36:10|||||||||325
1723102620000|2024-08-08 07:37:00|382.9|382|382.9|382|382.9|382|382.9|382|1042
1723102690000|2024-08-08 07:38:10|||||||||80
1723102700000|2024-08-08 07:38:20|383.2|382.5|383.2|382.3|383.2|382.5|383.2|382.3|299
1723102710000|2024-08-08 07:38:30||382.1||382||382.1||382|0
1723102840000|2024-08-08 07:40:40||382.1||382.1||382.1||382.1|0
1723102870000|2024-08-08 07:41:10||382.2||382.2||382.2||382.2|800
1723102880000|2024-08-08 07:41:20||382.1||382.1||382.1||382.1|1261
1723102900000|2024-08-08 07:41:40|382.5|381.2|382.5|380.9|382.5|381.2|382.5|380.9|189
1723102910000|2024-08-08 07:41:50|382.4|381|382.4|381|382.4|381|382.4|381|679
1723102970000|2024-08-08 07:42:50|382.1|380.8|382.1|380.8|382.1|380.8|382.1|380.8|271
1723103000000|2024-08-08 07:43:20|||||||||25
1723103010000|2024-08-08 07:43:30||380.7||380.7||380.7||380.7|0
1723103040000|2024-08-08 07:44:00||380.6||380.6||380.6||380.6|0
1723103050000|2024-08-08 07:44:10|382|380.5|382|380.5|382|380.5|382|380.5|1873
1723103090000|2024-08-08 07:44:50|381.8||381.8||381.8||381.8||500
1723103110000|2024-08-08 07:45:10|381.7||381.7||381.7||381.7||0
1723103120000|2024-08-08 07:45:20|||||||||799
1723103130000|2024-08-08 07:45:30|381.6|380.4|381.6|380.4|381.6|380.4|381.6|380.4|160
1723103140000|2024-08-08 07:45:40|||||||||912
1723103210000|2024-08-08 07:46:50|381.5||381.5||381.6||381.5||1000
1723103220000|2024-08-08 07:47:00|381.4|380.1|381.3|380|381.4|380.1|381.3|380|68
1723103230000|2024-08-08 07:47:10|381.1|379.8|381.1|379.8|381.1|379.8|381.1|379.8|0
1723103240000|2024-08-08 07:47:20|381||381||381||381||520
1723103280000|2024-08-08 07:48:00|381.7|381|382.2|381.2|382.2|381.4|381.7|381|974
1723103290000|2024-08-08 07:48:10||381.1||381.1||381.1||381.1|0
1723103340000|2024-08-08 07:49:00||381.6||381.6||381.6||381.6|0
1723103350000|2024-08-08 07:49:10|382.1|381.5|382.1|381.3|382.1|381.5|382.1|381.3|0
1723103360000|2024-08-08 07:49:20|382||382||382.1||382||0
1723103420000|2024-08-08 07:50:20||381.4||381.4||381.4||381.4|0
1723103450000|2024-08-08 07:50:50||381.5||381.5||381.5||381.5|2081
1723103460000|2024-08-08 07:51:00|382.8|381.7|382.8|381.7|382.8|381.7|382.8|381.7|255
1723103470000|2024-08-08 07:51:10|382.7||382.7||382.7||382.7||1
1723103480000|2024-08-08 07:51:20||381.8||381.8||381.8||381.8|0
1723103490000|2024-08-08 07:51:30|382.6||382.6||382.6||382.6||0
1723103500000|2024-08-08 07:51:40|382.4|381.4|382.4|381.4|382.4|381.4|382.4|381.4|431
1723103510000|2024-08-08 07:51:50|381.9|380.5|381.9|380.5|381.9|380.5|381.9|380.5|806
1723103580000|2024-08-08 07:53:00|381.6||381.6||381.6||381.6||3005
1723103590000|2024-08-08 07:53:10|||||||||100
1723103600000|2024-08-08 07:53:20|381.5||381.5||381.5||381.5||0
1723103610000|2024-08-08 07:53:30|381.4|380.3|381.5|380.3|381.5|380.3|381.4|380.3|250
1723103680000|2024-08-08 07:54:40|381.4||381.4||381.4||381.4||0
1723103690000|2024-08-08 07:54:50|381.3||381.3||381.3||381.3||360
1723103710000|2024-08-08 07:55:10|||||||||246
1723103720000|2024-08-08 07:55:20|||||||||519
1723103730000|2024-08-08 07:55:30|||||||||259
1723103760000|2024-08-08 07:56:00|381.2||381.2||381.2||381.2||0
1723103800000|2024-08-08 07:56:40|380.8|379.8|380.8|379.8|380.8|379.8|380.8|379.8|235
1723103810000|2024-08-08 07:56:50|380.7|379.3|380.5|379.3|380.7|379.3|380.5|379.3|59
1723103840000|2024-08-08 07:57:20|380.4||380.4||380.4||380.4||0
1723103850000|2024-08-08 07:57:30|380.3|379|380.3|379|380.3|379|380.3|379|445
1723103870000|2024-08-08 07:57:50|380.1||380.1||380.1||380.1||0
1723103890000|2024-08-08 07:58:10|380.9|379.6|380.9|379.6|380.9|379.6|380.9|379.6|466
1723103910000|2024-08-08 07:58:30|||||||||2610
1723103920000|2024-08-08 07:58:40|380.8||380.8||380.8||380.8||0
1723103960000|2024-08-08 07:59:20|380.7|379.7|380.7|379.7|380.7|379.7|380.7|379.7|218
1723103990000|2024-08-08 07:59:50|||||||||328
1723104020000|2024-08-08 08:00:20||379.5||379.5||379.5||379.5|0
1723104040000|2024-08-08 08:00:40|||||||||8
1723104050000|2024-08-08 08:00:50|380.5||380.5||380.5||380.5||171
1723104060000|2024-08-08 08:01:00||379.4||379.4||379.4||379.4|25
1723104080000|2024-08-08 08:01:20|||||||||5
1723104100000|2024-08-08 08:01:40|||||||||500
1723104110000|2024-08-08 08:01:50||379.5||379.5||379.5||379.5|42
1723104130000|2024-08-08 08:02:10|380.4|379.4|380.3|379.4|380.4|379.4|380.3|379.4|0
1723104160000|2024-08-08 08:02:40|381|380|381|380|381|380|381|380|1064
1723104170000|2024-08-08 08:02:50|380.4|379.4|379.4|378.1|380.4|379.4|379.4|378.1|2158
1723104220000|2024-08-08 08:03:40|380|379.1|380|378.7|380|379.1|380|378.7|798
1723104230000|2024-08-08 08:03:50|||||||||250
1723104240000|2024-08-08 08:04:00||378.9||378.9||378.9||378.9|0
1723104250000|2024-08-08 08:04:10||379||379||379||379|349
1723104260000|2024-08-08 08:04:20|380.6|379.7|380.6|379.5|380.6|379.7|380.6|379.5|729
1723104270000|2024-08-08 08:04:30||379.2||379.2||379.2||379.2|0
1723104290000|2024-08-08 08:04:50||379.4||379.4||379.4||379.4|0
1723104320000|2024-08-08 08:05:20|380.5|378.9|380.1|378.9|380.5|378.9|380.1|378.9|334
1723104380000|2024-08-08 08:06:20|380.2|379|380.2|379|380.2|379|380.2|378.9|0
1723104390000|2024-08-08 08:06:30|380.3||380.3||380.3||380.3||0
1723104400000|2024-08-08 08:06:40|380.4||380.4||380.4||380.4||1182
1723104410000|2024-08-08 08:06:50|380.3||380.3||380.3||380.3||0
1723104430000|2024-08-08 08:07:10|380.4|379.1|380.4|379.1|380.4|379.1|380.4|379.1|486
1723104520000|2024-08-08 08:08:40|||||||||7137
1723104530000|2024-08-08 08:08:50|380.2||380||380.2||380||470
1723104550000|2024-08-08 08:09:10|379.6|378.3|379.6|378.3|379.6|378.3|379.6|378.3|193
1723104620000|2024-08-08 08:10:20|379.2|377.9|379.2|377.9|379.2|377.9|379.2|377.9|304
1723104640000|2024-08-08 08:10:40|||||||||236
1723104670000|2024-08-08 08:11:10|379.1||379.1||379.1||379.1||0
1723104700000|2024-08-08 08:11:40|||||||||21
1723104720000|2024-08-08 08:12:00|379|377|378.3|376.7|379|377|378.3|376.7|375
1723104770000|2024-08-08 08:12:50|378.1|376.8|378.1|376.8|378.1|376.8|378.1|376.8|0
1723104830000|2024-08-08 08:13:50|377.4|376.6|378.3|377.6|378.3|377.8|377.4|376.6|3651
1723104840000|2024-08-08 08:14:00||377.5||377.4||377.5||377.4|2
1723104850000|2024-08-08 08:14:10||377.5||377.5||377.5||377.5|26
1723104900000|2024-08-08 08:15:00|||||||||1248
1723105030000|2024-08-08 08:17:10|378.7|377.6|378.7|377.7|378.7|378|378.7|377.6|900
1723105080000|2024-08-08 08:18:00||377.9||377.9||377.9||377.9|0
1723105090000|2024-08-08 08:18:10|||||||||129
1723105120000|2024-08-08 08:18:40|378.2||378.7||378.7||378.2||13
1723105250000|2024-08-08 08:20:50|||||||||250
1723105260000|2024-08-08 08:21:00|||||||||750
1723105270000|2024-08-08 08:21:10|378.4|378.1|378.4|377.9|378.4|378.1|378.4|377.9|1314
1723105280000|2024-08-08 08:21:20|378.3|377.7|378.3|377.7|378.3|377.7|378.3|377.7|769
1723105350000|2024-08-08 08:22:30|378.4|377.8|378.4|377.7|378.4|377.8|378.4|377.7|2
1723105370000|2024-08-08 08:22:50|||||||||16
1723105390000|2024-08-08 08:23:10|378.3|377.3|377.9|377.3|378.3|377.3|377.9|377.3|14
1723105400000|2024-08-08 08:23:20|377.8|376.9|377.6|376.6|377.8|376.9|377.6|376.6|635
1723105410000|2024-08-08 08:23:30|377.7||377.7||377.7||377.7||0
1723105490000|2024-08-08 08:24:50|377.5|376.8|377.5|376.8|377.5|376.8|377.5|376.8|340
1723105520000|2024-08-08 08:25:20|||||||||1200
1723105530000|2024-08-08 08:25:30|377.3|376.3|377.3|376.5|377.3|376.5|377.3|376.3|471
1723105540000|2024-08-08 08:25:40||376.6||376.6||376.6||376.6|1500
1723105550000|2024-08-08 08:25:50|377.9|376.7|377.9|377.2|377.9|377.2|377.9|376.7|150
1723105560000|2024-08-08 08:26:00|378.1|377.3|378.1|377.7|378.1|377.7|378.1|377.3|848
1723105570000|2024-08-08 08:26:10|||||||||7347
1723105610000|2024-08-08 08:26:50|377.8|377.2|377.8|377.2|378.1|377.2|377.8|377.2|114
1723105630000|2024-08-08 08:27:10|||||||||6449
1723105660000|2024-08-08 08:27:40|||||||||1381
1723105690000|2024-08-08 08:28:10|||||||||50
1723105700000|2024-08-08 08:28:20|377.6|376.7|377.7|376.7|377.7|376.7|377.6|376.7|142
1723105730000|2024-08-08 08:28:50|||||||||21
1723105750000|2024-08-08 08:29:10|||||||||132
1723105780000|2024-08-08 08:29:40|||||||||3000
1723105810000|2024-08-08 08:30:10|||||||||1561
1723105820000|2024-08-08 08:30:20|||||||||400
1723105840000|2024-08-08 08:30:40|378.5|378.2|378.5|378|378.5|378.2|378.5|378|4388
1723105850000|2024-08-08 08:30:50||378.1||378||378.1||378|460
1723105860000|2024-08-08 08:31:00|378.9|378.1|378.9|378.1|378.9|378.1|378.9|378.1|16
1723105870000|2024-08-08 08:31:10||378.2||378.2||378.2||378.2|0
1723105890000|2024-08-08 08:31:30|||||||||1439
1723105900000|2024-08-08 08:31:40|378.8|378.4|378.8|378|378.8|378.4|378.8|378|789
1723105960000|2024-08-08 08:32:40|||||||||52
1723105970000|2024-08-08 08:32:50|378.9||378.9||378.9||378.9||0
1723106020000|2024-08-08 08:33:40|||||||||14
1723106090000|2024-08-08 08:34:50|||||||||21
1723106110000|2024-08-08 08:35:10|378.8||378.5||378.8||378.5||40
1723106130000|2024-08-08 08:35:30|378.9|378.3|378.9|378.2|378.9|378.3|378.9|378.2|95
1723106140000|2024-08-08 08:35:40||378.1||378.2||378.2||378.1|0
1723106150000|2024-08-08 08:35:50|||||||||520
1723106170000|2024-08-08 08:36:10|379|378.3|379|378.6|379|378.6|379|378.3|100
1723106180000|2024-08-08 08:36:20||378.5||378.5||378.5||378.5|0
1723106210000|2024-08-08 08:36:50||378.3||378.3||378.3||378.3|0
1723106270000|2024-08-08 08:37:50|379.5|378.4|379.5|379.2|379.5|379.2|379.5|378.4|400
1723106280000|2024-08-08 08:38:00|||||||||1465
1723106290000|2024-08-08 08:38:10|380.4|379.4|380.4|379.4|380.4|379.4|380.4|379.4|823
1723106300000|2024-08-08 08:38:20||379.3||379.1||379.3||379.1|0
1723106310000|2024-08-08 08:38:30|380.3|378.8|380.3|378.8|380.3|378.8|380.3|378.8|0
1723106320000|2024-08-08 08:38:40||379||378.8||379||378.8|12368
1723106390000|2024-08-08 08:39:50|||||||||1000
1723106410000|2024-08-08 08:40:10|380.2|379|380.1|378.8|380.2|379|380.1|378.8|666
1723106420000|2024-08-08 08:40:20|||||||||1000
1723106430000|2024-08-08 08:40:30||378.9||378.9||378.9||378.9|5
1723106460000|2024-08-08 08:41:00|380.2|379.4|380.3|379.5|380.3|379.6|380.2|379.4|877
1723106480000|2024-08-08 08:41:20|||||||||120
1723106490000|2024-08-08 08:41:30|||||||||1000
1723106500000|2024-08-08 08:41:40|||||||||6
1723106510000|2024-08-08 08:41:50||379.6||379.6||379.6||379.6|1000
1723106540000|2024-08-08 08:42:20|380|378.8|380|378.8|380|378.8|380|378.8|38
1723106550000|2024-08-08 08:42:30|||||||||500
1723106590000|2024-08-08 08:43:10|||||||||931
1723106750000|2024-08-08 08:45:50||378.9||379||379||378.9|0
1723106760000|2024-08-08 08:46:00||379.1||379.1||379.1||379.1|260
1723106770000|2024-08-08 08:46:10|||||||||500
1723106780000|2024-08-08 08:46:20|379.6|378.9|379.7|378.9|379.7|378.9|379.6|378.9|783
1723106790000|2024-08-08 08:46:30|379.6||379.6||379.6||379.6||0
1723106810000|2024-08-08 08:46:50|379.5|378.5|379.5|378.5|379.5|378.5|379.5|378.5|313
1723106830000|2024-08-08 08:47:10|379.6||379.6||379.6||379.6||0
1723106930000|2024-08-08 08:48:50|||||||||24
1723107050000|2024-08-08 08:50:50|379.4|378.6|379.4|378.5|379.4|379|379.4|378.5|2360
1723107180000|2024-08-08 08:53:00|379.1||379.1||379.1||379.1||216
1723107230000|2024-08-08 08:53:50|379||378.8||379||378.7||195
1723107290000|2024-08-08 08:54:50|379.1|378.6|379.6|378.7|379.6|378.9|379.1|378.6|1502
1723107300000|2024-08-08 08:55:00||378.8||378.9||378.9||378.8|0
1723107310000|2024-08-08 08:55:10|379.7||379.7||379.7||379.7||0
1723107320000|2024-08-08 08:55:20|379.6||379.6||379.7||379.6||0
1723107330000|2024-08-08 08:55:30|379.4||379.4||379.4||379.4||0
1723107450000|2024-08-08 08:57:30|||||||||695
1723107480000|2024-08-08 08:58:00|||||||||786
1723107650000|2024-08-08 09:00:50|379.2|378.8|379.2|378.5|379.2|378.8|379.2|378.5|807
1723107660000|2024-08-08 09:01:00|379.3||379.2||379.3||379.2||0
1723107710000|2024-08-08 09:01:50|379.1||379.1||379.1||379.1||2573
1723107740000|2024-08-08 09:02:20|379||379||379||379||0
1723107780000|2024-08-08 09:03:00|||||||||2
1723107790000|2024-08-08 09:03:10|||||||||1
1723107800000|2024-08-08 09:03:20|378.9||378.9||378.9||378.9||0
1723107820000|2024-08-08 09:03:40|378.6||378.6||378.6||378.6||497
1723107830000|2024-08-08 09:03:50|378.9||378.9||378.9||378.9||12
1723107840000|2024-08-08 09:04:00|||||||||2
1723107870000|2024-08-08 09:04:30|||||||||1
1723107900000|2024-08-08 09:05:00|||||||||52
1723107910000|2024-08-08 09:05:10|378.8||378.8||378.8||378.6||2807
1723107920000|2024-08-08 09:05:20|378.9||378.9||378.9||378.9||0
1723107960000|2024-08-08 09:06:00|||||||||27
1723107970000|2024-08-08 09:06:10|||||||||7
1723107990000|2024-08-08 09:06:30|378.6||378.6||378.6||378.6||112
1723108000000|2024-08-08 09:06:40|||||||||1858
1723108010000|2024-08-08 09:06:50|||||||||1284
1723108030000|2024-08-08 09:07:10|||||||||1295
1723108040000|2024-08-08 09:07:20|||||||||250
1723108070000|2024-08-08 09:07:50|||||||||173
1723108100000|2024-08-08 09:08:20|||||||||1509
1723108110000|2024-08-08 09:08:30|||||||||836
1723108150000|2024-08-08 09:09:10|||||||||57
1723108170000|2024-08-08 09:09:30|||||||||868
1723108180000|2024-08-08 09:09:40|||||||||366
1723108200000|2024-08-08 09:10:00|||||||||56
1723108210000|2024-08-08 09:10:10|||||||||54
1723108220000|2024-08-08 09:10:20|||||||||4
1723108240000|2024-08-08 09:10:40|||||||||338
1723108300000|2024-08-08 09:11:40|||||||||1313
1723108320000|2024-08-08 09:12:00|||||||||1045
1723108350000|2024-08-08 09:12:30|||||||||78
1723108360000|2024-08-08 09:12:40|||||||||84
1723108390000|2024-08-08 09:13:10|378.9||378.9||378.9||378.9||0
1723108480000|2024-08-08 09:14:40|378.8||378.8||378.8||378.8||3
1723108530000|2024-08-08 09:15:30|379|378.6|379|378.8|379|378.8|379|378.6|116
1723108540000|2024-08-08 09:15:40|379.2|378.9|379.2|378.9|379.2|378.9|379.2|378.9|687
1723108550000|2024-08-08 09:15:50|379.4|379|379.4|379.1|379.4|379.1|379.4|379|93
1723108590000|2024-08-08 09:16:30|379.9|379.3|379.9|379.3|379.9|379.3|379.9|379.3|682
1723108680000|2024-08-08 09:18:00||379.4||379.3||379.4||379.3|0
1723108710000|2024-08-08 09:18:30|379.5||379.9||379.9||379.5||12
1723108770000|2024-08-08 09:19:30|380|379.4|380|379.6|380|379.6|380|379.4|1
1723108840000|2024-08-08 09:20:40|||||||||52
1723108870000|2024-08-08 09:21:10|379.5|378.7|379.5|379|379.5|379|379.5|378.7|879
1723108890000|2024-08-08 09:21:30|379.3|378.8|379.3|378.8|379.3|378.8|379.3|378.8|321
1723108900000|2024-08-08 09:21:40|||||||||340
1723108990000|2024-08-08 09:23:10|||||||||714
1723109020000|2024-08-08 09:23:40|379.2|378.5|379|378.5|379.2|378.5|379|378.5|147
1723109030000|2024-08-08 09:23:50|||||||||92
1723109130000|2024-08-08 09:25:30|378.9|378.6|379|378.6|379|378.6|378.9|378.6|295
1723109200000|2024-08-08 09:26:40|||||||||12
1723109210000|2024-08-08 09:26:50|378.7||378.7||378.7||378.7||0
1723109240000|2024-08-08 09:27:20||378.5||378.5||378.5||378.5|117
1723109250000|2024-08-08 09:27:30|379.1|378.6|379.1|378.5|379.1|378.6|378.7|378.5|600
1723109260000|2024-08-08 09:27:40||378.6||378.5||378.6||378.5|0
1723109350000|2024-08-08 09:29:10|||||||||249
1723109360000|2024-08-08 09:29:20|379.2||379.2||379.2||379.1||0
1723109440000|2024-08-08 09:30:40|379||379.2||379.2||379||0
1723109460000|2024-08-08 09:31:00|379.3|378.6|379.3|378.6|379.3|378.6|379.3|378.6|0
1723109550000|2024-08-08 09:32:30|379|378.5|379|378.5|379|378.5|379|378.5|803
1723109590000|2024-08-08 09:33:10|||||||||1107
1723109700000|2024-08-08 09:35:00|378.9||378.9||378.9||378.9||195
1723109710000|2024-08-08 09:35:10|378.8||378.8||378.8||378.8||366
1723110110000|2024-08-08 09:41:50|||||||||352
1723110160000|2024-08-08 09:42:40|378.7||378.7||378.7||378.7||422
1723110220000|2024-08-08 09:43:40|378.8|378.6|378.8|378.6|378.8|378.6|378.8|378.6|3
1723110260000|2024-08-08 09:44:20||378.5||378.5||378.5||378.5|793
1723110270000|2024-08-08 09:44:30|378.7||378.7||378.7||378.7||195
1723110290000|2024-08-08 09:44:50|||||||||145
1723110330000|2024-08-08 09:45:30|378.6||378.6||378.6||378.6||2
1723110340000|2024-08-08 09:45:40|||||||||382
1723110370000|2024-08-08 09:46:10|||||||||1311
1723110390000|2024-08-08 09:46:30|||||||||40
1723110420000|2024-08-08 09:47:00|378.7||378.7||378.7||378.7||952
1723110450000|2024-08-08 09:47:30|||||||||85
1723110480000|2024-08-08 09:48:00|||||||||96
1723110490000|2024-08-08 09:48:10|378.6||378.7||378.7||378.6||0
1723110500000|2024-08-08 09:48:20|378.6||378.6||378.6||378.6||20
1723110510000|2024-08-08 09:48:30|||||||||194
1723110570000|2024-08-08 09:49:30|||||||||185
1723110580000|2024-08-08 09:49:40|||||||||354
1723110600000|2024-08-08 09:50:00|||||||||328
1723110620000|2024-08-08 09:50:20|||||||||2626
1723110630000|2024-08-08 09:50:30|||||||||40
1723110650000|2024-08-08 09:50:50|||||||||427
1723110690000|2024-08-08 09:51:30|378.5|377.5|378.2|377.5|378.5|377.5|378.2|377.4|4202
1723110720000|2024-08-08 09:52:00|377|376.4|377|376.4|377|376.4|377|376.4|953
1723110730000|2024-08-08 09:52:10|||||||||551
1723110750000|2024-08-08 09:52:30|376.7|375.5|376.7|375.5|376.7|375.5|376.7|375.5|193
1723110760000|2024-08-08 09:52:40|376.6|375.6|376.6|375.6|376.6|375.6|376.6|375.6|196
1723110800000|2024-08-08 09:53:20|377.5|376.6|377.5|376.6|377.5|376.6|377.5|376.6|423
1723110810000|2024-08-08 09:53:30|377.6||377.4||377.6||377.4||0
1723110840000|2024-08-08 09:54:00|||||||||1845
1723110850000|2024-08-08 09:54:10|||||||||1130
1723110900000|2024-08-08 09:55:00|377.6||377.6||377.6||377.6||0
1723110940000|2024-08-08 09:55:40|||||||||600
1723110960000|2024-08-08 09:56:00|378.5|378.2|378.5|378.2|378.5|378.2|378.5|378.2|793
1723111010000|2024-08-08 09:56:50|||||||||379
1723111040000|2024-08-08 09:57:20|||||||||9
1723111060000|2024-08-08 09:57:40|378.8|378.3|378.8|378.3|378.8|378.3|378.8|378.3|66
1723111110000|2024-08-08 09:58:30|379.1|378.6|379.1|378.6|379.1|378.6|379.1|378.6|195
1723111140000|2024-08-08 09:59:00|378.9|378.5|379.1|378.5|379.1|378.5|378.9|378.5|194
1723111210000|2024-08-08 10:00:10|378.8|378.3|378.8|378.3|378.8|378.3|378.8|378.3|1828
1723111220000|2024-08-08 10:00:20||378.1||378.1||378.1||378.1|0
1723111260000|2024-08-08 10:01:00||378||378||378||378|0
1723111430000|2024-08-08 10:03:50|379.1|378.6|379.1|378.6|379.1|378.6|379.1|378.6|799
1723111480000|2024-08-08 10:04:40|379||379||379||379||0
1723111490000|2024-08-08 10:04:50|378.8|378.1|378.8|378.1|378.8|378.1|378.8|378.1|216
1723111520000|2024-08-08 10:05:20|378.7||378.7||378.7||378.7||0
1723111570000|2024-08-08 10:06:10|||||||||50
1723111630000|2024-08-08 10:07:10|||||||||1070
1723111660000|2024-08-08 10:07:40|||||||||1132
1723111730000|2024-08-08 10:08:50|||||||||133
1723111740000|2024-08-08 10:09:00|379.1|378.4|379.1|378.4|379.1|378.4|379.1|378.4|600
1723111780000|2024-08-08 10:09:40|||||||||10
1723111800000|2024-08-08 10:10:00||378.5||378.5||378.5||378.5|0
1723111810000|2024-08-08 10:10:10|||||||||463
1723111820000|2024-08-08 10:10:20|379.4|378.8|379.4|378.8|379.4|378.8|379.4|378.8|540
1723111950000|2024-08-08 10:12:30||378.9||378.9||378.9||378.9|573
1723111960000|2024-08-08 10:12:40||379.1||379.1||379.1||379.1|103
1723111980000|2024-08-08 10:13:00|379.2|378.8|379.2|378.8|379.2|378.8|379.2|378.8|982
1723111990000|2024-08-08 10:13:10|379.3||379.4||379.4||379.3||0
1723112020000|2024-08-08 10:13:40|379.1|378.5|379.1|378.5|379.1|378.5|379.1|378.5|1075
1723112120000|2024-08-08 10:15:20|378.8|378.1|378.8|378.1|378.8|378.1|378.8|378.1|228
1723112150000|2024-08-08 10:15:50||378||378||378||378|0
1723112250000|2024-08-08 10:17:30|||||||||182
1723112360000|2024-08-08 10:19:20||378.1||378.1||378.1||378.1|722
1723112470000|2024-08-08 10:21:10|378.7||378.7||378.7||378.7||0
1723112480000|2024-08-08 10:21:20|378.6||378.6||378.6||378.6||0
1723112490000|2024-08-08 10:21:30|378.5|378|378.4|378|378.5|378|378.4|378|973
1723112500000|2024-08-08 10:21:40|378.3||378.2||378.3||378.1||869
1723112510000|2024-08-08 10:21:50|||||||||325
1723112520000|2024-08-08 10:22:00|||||||||191
1723112550000|2024-08-08 10:22:30|378.3|378.1|378.3|378.1|378.3|378.1|378.3|378|674
1723112560000|2024-08-08 10:22:40|378.6|378.2|378.6|378.1|378.6|378.2|378.6|378.1|1100
1723112790000|2024-08-08 10:26:30|||||||||200
1723112810000|2024-08-08 10:26:50|378.2||378.6||378.6||378.2||12
1723112840000|2024-08-08 10:27:20|||||||||1
1723112850000|2024-08-08 10:27:30|||||||||8
1723112970000|2024-08-08 10:29:30|||||||||285
1723113220000|2024-08-08 10:33:40|||||||||10880
1723113280000|2024-08-08 10:34:40|378.4|378.2|378.4|378.1|378.4|378.2|378.4|378.1|285
1723113300000|2024-08-08 10:35:00|||||||||3
1723113340000|2024-08-08 10:35:40|378.3|378.3|378.3|378.1|378.3|378.3|378.3|378.1|94
1723113380000|2024-08-08 10:36:20|||||||||1050
1723113590000|2024-08-08 10:39:50|||||||||103
1723113620000|2024-08-08 10:40:20|378.4|378.2|378.4|378.2|378.4|378.2|378.4|378.2|2487
1723113660000|2024-08-08 10:41:00|||||||||205
1723113780000|2024-08-08 10:43:00||378.1||378.1||378.1||378.1|339
1723113790000|2024-08-08 10:43:10|378.2||378.2||378.2||378.2||332
1723113800000|2024-08-08 10:43:20||378||378||378||378|0
1723113810000|2024-08-08 10:43:30|378.4|378.1|378.4|378.1|378.4|378.1|378.4|378.1|103
1723113820000|2024-08-08 10:43:40||378||378||378||378|0
1723113840000|2024-08-08 10:44:00|||||||||132
1723113880000|2024-08-08 10:44:40|||||||||132
1723113900000|2024-08-08 10:45:00|||||||||126
1723113930000|2024-08-08 10:45:30|378.8|378.1|378.8|378.3|378.8|378.3|378.8|378.1|757
1723113940000|2024-08-08 10:45:40|378.7||378.7||378.7||378.7||0
1723113990000|2024-08-08 10:46:30|||||||||60
1723114020000|2024-08-08 10:47:00|378.6|378|378.6|378|378.6|378|378.6|378|304
1723114040000|2024-08-08 10:47:20|378.4||378.4||378.4||378.4||0
1723114070000|2024-08-08 10:47:50|||||||||7833
1723114140000|2024-08-08 10:49:00|||||||||195
1723114220000|2024-08-08 10:50:20|||||||||1000
1723114270000|2024-08-08 10:51:10|378.3|378.1|378.4|378.1|378.4|378.1|378.3|378.1|122
1723114300000|2024-08-08 10:51:40|378.3|378|378.3|378|378.4|378|378.3|378|195
1723114320000|2024-08-08 10:52:00|||||||||13148
1723114380000|2024-08-08 10:53:00|378.2||378.2||378.3||378.2||54
1723114400000|2024-08-08 10:53:20|||||||||164
1723114410000|2024-08-08 10:53:30|||||||||164
1723114430000|2024-08-08 10:53:50|||||||||300
1723114580000|2024-08-08 10:56:20|||||||||195
1723114590000|2024-08-08 10:56:30|378.1||378.1||378.1||378.1||133
1723114610000|2024-08-08 10:56:50|||||||||24
1723114630000|2024-08-08 10:57:10|||||||||381
1723114660000|2024-08-08 10:57:40|||||||||1295
1723114670000|2024-08-08 10:57:50|||||||||1014
1723114680000|2024-08-08 10:58:00|||||||||266
1723114690000|2024-08-08 10:58:10|||||||||1121
1723114720000|2024-08-08 10:58:40|||||||||500
1723114740000|2024-08-08 10:59:00|||||||||390
1723114750000|2024-08-08 10:59:10|||||||||4186
1723114790000|2024-08-08 10:59:50|||||||||500
1723114800000|2024-08-08 11:00:00|||||||||1
1723114830000|2024-08-08 11:00:30|||||||||500
1723114920000|2024-08-08 11:02:00|||||||||171
1723114970000|2024-08-08 11:02:50|||||||||250
1723114980000|2024-08-08 11:03:00|||||||||44
1723114990000|2024-08-08 11:03:10|||||||||365
1723115000000|2024-08-08 11:03:20|||||||||444
1723115040000|2024-08-08 11:04:00|||||||||266
1723115100000|2024-08-08 11:05:00|||||||||215
1723115110000|2024-08-08 11:05:10|||||||||777
1723115120000|2024-08-08 11:05:20|||||||||390
1723115140000|2024-08-08 11:05:40|||||||||131
1723115180000|2024-08-08 11:06:20|||||||||36
1723115190000|2024-08-08 11:06:30|||||||||125
1723115210000|2024-08-08 11:06:50|||||||||215
1723115220000|2024-08-08 11:07:00|||||||||6
1723115240000|2024-08-08 11:07:20|||||||||500
1723115270000|2024-08-08 11:07:50|||||||||901
1723115280000|2024-08-08 11:08:00|||||||||1278
1723115290000|2024-08-08 11:08:10|376.8|375.8|376.6|375.9|376.8|375.9|376.6|375.8|975
1723115300000|2024-08-08 11:08:20|||||||||202
1723115310000|2024-08-08 11:08:30|376.5|375.8|375.9|375.7|376.5|375.8|375.9|375.7|432
1723115340000|2024-08-08 11:09:00|378.8|378.4|378.3|377.8|378.8|378.4|378.2|377.8|1474
1723115350000|2024-08-08 11:09:10|378|377.7|377.9|377.5|378|377.7|377.7|377.5|3558
1723115360000|2024-08-08 11:09:20|||||||||9
1723115370000|2024-08-08 11:09:30|||||||||430
1723115450000|2024-08-08 11:10:50|378.3|378|378.3|378|378.3|378|378.3|378|208
1723115470000|2024-08-08 11:11:10|||||||||190
1723115480000|2024-08-08 11:11:20|379|378.6|379|378.4|379|378.8|379|378.4|2239
1723115510000|2024-08-08 11:11:50|378.6|378.6|379|378.6|379|378.6|378.6|378.6|567
1723115590000|2024-08-08 11:13:10||378.7||378.7||378.7||378.7|0
1723115600000|2024-08-08 11:13:20|378.9||378.9||378.9||378.9||0
1723115660000|2024-08-08 11:14:20|380|379|379.5|379|380|379|379.5|379|1306
1723115670000|2024-08-08 11:14:30||379.1||379.1||379.1||379.1|0
1723115760000|2024-08-08 11:16:00|||||||||2
1723115770000|2024-08-08 11:16:10|||||||||70
1723115790000|2024-08-08 11:16:30|||||||||142
1723115800000|2024-08-08 11:16:40|379.9|379.4|379.9|379.4|379.9|379.4|379.9|379.4|379
1723115810000|2024-08-08 11:16:50|||||||||78
1723115830000|2024-08-08 11:17:10|379.5|379|379.5|379|379.5|379|379.5|379|289
1723115850000|2024-08-08 11:17:30|379.4|378.7|379.2|378.7|379.4|378.7|379.2|378.7|338
1723115910000|2024-08-08 11:18:30|||||||||8
1723116020000|2024-08-08 11:20:20|378.9|378.2|378.9|378.2|378.9|378.2|378.9|378.2|935
1723116140000|2024-08-08 11:22:20||378.3||378.3||378.3||378.3|0
1723116150000|2024-08-08 11:22:30||378.4||378.4||378.4||378.3|2
1723116210000|2024-08-08 11:23:30|||||||||21
1723116260000|2024-08-08 11:24:20|||||||||8266
1723116270000|2024-08-08 11:24:30|379.4|378.8|379.4|378.8|379.4|378.8|379.4|378.8|398
1723116380000|2024-08-08 11:26:20|379.5|379.1|379.5|379.1|379.5|379.1|379.5|379.1|682
1723116390000|2024-08-08 11:26:30|379.9||379.6||379.9||379.6||0
1723116480000|2024-08-08 11:28:00|379.9|379.3|379.9|379.3|379.9|379.3|379.9|379.3|414
1723116540000|2024-08-08 11:29:00|379.8||379.9||379.9||379.8||0
1723116580000|2024-08-08 11:29:40|380.1|379.4|380.1|379.4|380.1|379.4|380.1|379.4|364
1723116610000|2024-08-08 11:30:10|380|379.3|379.8|379.4|380|379.4|379.8|379.3|108
1723116660000|2024-08-08 11:31:00|||||||||590
1723116750000|2024-08-08 11:32:30|379.5|379|379.5|379.1|379.5|379.1|379.5|379|366
1723116760000|2024-08-08 11:32:40||379||379.1||379.1||379|0
1723116840000|2024-08-08 11:34:00|379.9|379.4|379.9|379.4|379.9|379.4|379.9|379.4|688
1723116910000|2024-08-08 11:35:10|379.8||379.8||379.8||379.8||0
1723116930000|2024-08-08 11:35:30|379.9|379.5|379.9|379.5|379.9|379.5|379.9|379.5|1100
1723117000000|2024-08-08 11:36:40|||||||||300
1723117010000|2024-08-08 11:36:50|379.8||379.9||379.9||379.8||353
1723117070000|2024-08-08 11:37:50||379.4||379.4||379.4||379.4|554
1723117230000|2024-08-08 11:40:30|||||||||1579
1723117290000|2024-08-08 11:41:30|379.8||379.8||379.8||379.8||0
1723117300000|2024-08-08 11:41:40|379.9|379.5|379.9|379.5|379.9|379.5|379.9|379.5|20
1723117320000|2024-08-08 11:42:00|379.6|379.1|379.6|379.1|379.6|379.1|379.6|379.1|795
1723117380000|2024-08-08 11:43:00|||||||||83
1723117560000|2024-08-08 11:46:00||379.2||379.2||379.2||379.2|0
1723117570000|2024-08-08 11:46:10|||||||||780
1723117600000|2024-08-08 11:46:40|379.7|379.4|379.6|379.4|379.7|379.4|379.6|379.4|982
1723117630000|2024-08-08 11:47:10||379.2||379.2||379.2||379.2|241
1723117670000|2024-08-08 11:47:50|||||||||1178
1723117700000|2024-08-08 11:48:20|379.4|379|379.4|379|379.4|379|379.4|379|305
1723117720000|2024-08-08 11:48:40|379.1||379.4||379.4||379.1||13
1723117920000|2024-08-08 11:52:00||379.1||379.1||379.1||379.1|0
1723117930000|2024-08-08 11:52:10|379.6|379.2|379.6|379.2|379.6|379.2|379.6|379.2|56
1723117950000|2024-08-08 11:52:30|380|379.6|380|379.6|380|379.6|380|379.6|213
1723117960000|2024-08-08 11:52:40|||||||||2
1723118110000|2024-08-08 11:55:10|379.8|379.5|379.8|379.5|379.8|379.5|379.8|379.5|108
1723118120000|2024-08-08 11:55:20|380|379.6|380|379.5|380|379.8|379.9|379.5|1978
1723118170000|2024-08-08 11:56:10|||||||||1301
1723118210000|2024-08-08 11:56:50|379.6||380||380||379.6||477
1723118240000|2024-08-08 11:57:20|||||||||10
1723118250000|2024-08-08 11:57:30||379.6||379.6||379.6||379.6|0
1723118330000|2024-08-08 11:58:50|||||||||559
1723118440000|2024-08-08 12:00:40|379.9||379.9||379.9||379.9||0
1723118480000|2024-08-08 12:01:20|379.8|379.5|379.8|379.5|379.8|379.5|379.8|379.5|882
1723118490000|2024-08-08 12:01:30|379.6|379.2|379.6|379.2|379.6|379.2|379.6|379.2|980
1723118500000|2024-08-08 12:01:40|||||||||810
1723118510000|2024-08-08 12:01:50|379.5||379.5||379.5||379.5||0
1723118540000|2024-08-08 12:02:20|380.7|380|380.6|379.7|380.7|380|380.6|379.7|4164
1723118550000|2024-08-08 12:02:30|380.1|380|381.8|380.7|381.8|380.7|380.1|380|1055
1723118580000|2024-08-08 12:03:00||380.8||380.8||380.8||380.8|0
1723118630000|2024-08-08 12:03:50||381||381.1||381.1||381|0
1723118940000|2024-08-08 12:09:00|380.4|379.3|380.4|379.5|380.4|379.5|380.4|379.3|180
1723118950000|2024-08-08 12:09:10|380|379.3|380.2|379.4|380.2|379.4|380|379.3|1747
1723118980000|2024-08-08 12:09:40|380.1||380.1||380.1||380.1||0
1723119000000|2024-08-08 12:10:00|380|379.5|380|379.5|380|379.5|380|379.5|419
1723119020000|2024-08-08 12:10:20||379.6||379.6||379.6||379.6|0
1723119070000|2024-08-08 12:11:10|380.1|379.5|380.1|379.5|380.1|379.5|380.1|379.5|1501
1723119110000|2024-08-08 12:11:50|379.7|379.2|379.7|379.2|379.7|379.2|379.7|379.2|996
1723119120000|2024-08-08 12:12:00||379.4||379.4||379.4||379.4|13209
1723119150000|2024-08-08 12:12:30|379.9||379.9||379.9||379.9||0
1723119190000|2024-08-08 12:13:10|||||||||615
1723119240000|2024-08-08 12:14:00|380.1|379.6|380.1|379.5|380.1|379.6|380.1|379.5|546
1723119250000|2024-08-08 12:14:10||379.6||379.6||379.6||379.6|0
1723119270000|2024-08-08 12:14:30|380|379.5|380.1|379.6|380.1|379.6|379.8|379.5|1020
1723119390000|2024-08-08 12:16:30|380|379.5|380|379.5|380|379.5|380|379.5|42
1723119400000|2024-08-08 12:16:40|379.8|379.3|379.9|379.3|379.9|379.3|379.8|379.3|494
1723119410000|2024-08-08 12:16:50|380||380||380||380||0
1723119460000|2024-08-08 12:17:40|||||||||3402
1723119470000|2024-08-08 12:17:50|380.1|379.5|380.1|379.5|380.1|379.5|380.1|379.5|10
1723119610000|2024-08-08 12:20:10||379.6||379.6||379.6||379.6|849
1723119790000|2024-08-08 12:23:10|379.8|379.1|379.8|379.2|379.8|379.2|379.8|379.1|515
1723119870000|2024-08-08 12:24:30|||||||||2902
1723119900000|2024-08-08 12:25:00|||||||||2639
1723120000000|2024-08-08 12:26:40|379.4||379.4||379.4||379.4||60
1723120020000|2024-08-08 12:27:00|||||||||504
1723120060000|2024-08-08 12:27:40|379.6|379.3|379.6|379.3|379.6|379.3|379.6|379.3|337
1723120140000|2024-08-08 12:29:00|||||||||51
1723120150000|2024-08-08 12:29:10|379.8|379.4|379.8|379.4|379.8|379.4|379.8|379.4|420
1723120160000|2024-08-08 12:29:20|379.9|379.6|379.9|379.6|379.9|379.6|379.9|379.6|638
1723120170000|2024-08-08 12:29:30|||||||||478
1723120180000|2024-08-08 12:29:40|||||||||41
1723120200000|2024-08-08 12:30:00|380|379.7|380.5|379.7|380.5|379.8|380|379.7|1419
1723120210000|2024-08-08 12:30:10|381.7|379.9|381.7|380|381.7|380|381.7|379.9|403
1723120220000|2024-08-08 12:30:20|383.7|380.1|383.7|381|383.7|381|383.7|380.1|874
1723120230000|2024-08-08 12:30:30||381.1||381.4||381.4||381.1|0
1723120240000|2024-08-08 12:30:40|383.6|381.6|383.5|381.9|383.6|381.9|383.5|381.6|0
1723120380000|2024-08-08 12:33:00||382||382.1||382.1||382|157
1723120400000|2024-08-08 12:33:20|383.4|382.2|383.4|382.2|383.4|382.2|383.4|382.2|0
1723120420000|2024-08-08 12:33:40|382.2|381.4|382.2|381.2|382.2|381.4|382.2|381.2|255
1723120430000|2024-08-08 12:33:50|382.1|381|382.1|380.9|382.1|381|382.1|380.9|536
1723120480000|2024-08-08 12:34:40||380.8||380.8||380.8||380.8|1500
1723120510000|2024-08-08 12:35:10|382||382||382||382||127
1723120560000|2024-08-08 12:36:00|382.1|380.9|382.1|380.9|382.1|380.9|382.1|380.9|0
1723120570000|2024-08-08 12:36:10|382.2||382.2||382.2||382.2||0
1723120580000|2024-08-08 12:36:20||381||381.2||381.2||381|0
1723120640000|2024-08-08 12:37:20||381.4||381.4||381.4||381.4|0
1723120870000|2024-08-08 12:41:10|382.5|381.8|382.5|381.6|382.5|381.8|382.5|381.6|1825
1723120980000|2024-08-08 12:43:00||381.7||381.7||381.7||381.7|0
1723120990000|2024-08-08 12:43:10||381.8||381.7||381.8||381.7|41
1723121020000|2024-08-08 12:43:40||381.8||381.8||381.8||381.8|0
1723121040000|2024-08-08 12:44:00|382.8||382.5||382.8||382.5||0
1723121130000|2024-08-08 12:45:30|382.8|381.9|382.8|382|382.8|382|382.8|381.9|896
1723121250000|2024-08-08 12:47:30|||||||||56
1723121280000|2024-08-08 12:48:00|||||||||2626
1723121370000|2024-08-08 12:49:30||382.1||382.1||382.1||382.1|1269
1723121400000|2024-08-08 12:50:00|382.7||382.7||382.7||382.7||0
1723121480000|2024-08-08 12:51:20|||||||||100
1723121550000|2024-08-08 12:52:30|||||||||52
1723121560000|2024-08-08 12:52:40|382.8|382.3|382.8|382.3|382.8|382.3|382.8|382.3|336
1723121570000|2024-08-08 12:52:50|382.2|381.5|382.2|381.5|382.2|381.5|382.2|381.5|311
1723121630000|2024-08-08 12:53:50|382.1||382.1||382.1||382.1||0
1723121670000|2024-08-08 12:54:30|382.2|381.7|382.2|381.7|382.2|381.7|382.2|381.7|611
1723121720000|2024-08-08 12:55:20|382.3|381.9|382.3|381.9|382.3|381.9|382.3|381.9|583
1723121740000|2024-08-08 12:55:40||381.8||381.8||381.8||381.8|246
1723121770000|2024-08-08 12:56:10|382.2|381.5|382.2|381.5|382.2|381.5|382.2|381.5|533
1723121780000|2024-08-08 12:56:20|||||||||520
1723121790000|2024-08-08 12:56:30|381.9|381.4|381.9|381.4|381.9|381.4|381.9|381.4|807
1723121810000|2024-08-08 12:56:50|381.7|381.1|381.7|381.1|381.7|381.1|381.7|381.1|0
1723121900000|2024-08-08 12:58:20|381.8||381.8||381.8||381.8||339
1723121930000|2024-08-08 12:58:50|||||||||5207
1723121950000|2024-08-08 12:59:10|||||||||739
1723121960000|2024-08-08 12:59:20|381.9|381.4|382|381.4|382|381.4|381.9|381.4|5476
1723121970000|2024-08-08 12:59:30|381.9|381.5|382|381.5|382|381.5|381.9|381.5|400
1723121990000|2024-08-08 12:59:50|||||||||42
1723122240000|2024-08-08 13:04:00|||||||||38
1723122320000|2024-08-08 13:05:20|382.2|381.9|382.2|381.9|382.2|381.9|382.2|381.9|1419
1723122330000|2024-08-08 13:05:30||382||382||382||382|0
1723122350000|2024-08-08 13:05:50|382.8|382.1|382.8|382.1|382.8|382.1|382.8|382|2801
1723122360000|2024-08-08 13:06:00||382.2||382.2||382.2||382.2|0
1723122370000|2024-08-08 13:06:10|383.4|382.6|383.3|382.6|383.5|382.6|383.3|382.6|368
1723122410000|2024-08-08 13:06:50||382.8||382.8||382.8||382.8|0
1723122420000|2024-08-08 13:07:00||382.9||382.9||382.9||382.9|0
1723122440000|2024-08-08 13:07:20|383.8|383.2|383.5|383.2|383.8|383.2|383.5|383.2|310
1723122450000|2024-08-08 13:07:30|383.3||383.5||383.5||383.3||72
1723122480000|2024-08-08 13:08:00|384.6|383.3|384.5|383.6|384.6|383.6|384.5|383.3|726
1723122500000|2024-08-08 13:08:20|||||||||64
1723122540000|2024-08-08 13:09:00|385.3|384.5|385.3|384.5|385.3|384.5|385.3|384.5|546
1723122550000|2024-08-08 13:09:10|385.2||385.2||385.2||385.2||275
1723122570000|2024-08-08 13:09:30|385.3||385.3||385.3||385.3||21
1723122590000|2024-08-08 13:09:50|||||||||1598
1723122600000|2024-08-08 13:10:00|385.8|384.9|385.7|384.9|385.8|384.9|385.7|384.9|386
1723122670000|2024-08-08 13:11:10|387.8|387.2|387.4|386.7|387.8|387.2|387.4|386.7|2069
1723122680000|2024-08-08 13:11:20|387.2|386.8|387.4|386.7|387.4|386.9|387.1|386.4|1468
1723122690000|2024-08-08 13:11:30||386.9||386.9||386.9||386.9|0
1723122700000|2024-08-08 13:11:40|387.2||387.4||387.4||387.2||10
1723122730000|2024-08-08 13:12:10|387.2|387|387.2|386.7|387.2|387|387.2|386.7|784
1723122860000|2024-08-08 13:14:20|386.9|386.6|386.9|386.4|386.9|386.6|386.9|386.4|1821
1723122930000|2024-08-08 13:15:30|387.4|387|387.4|387|387.4|387|387.4|387|1257
1723123010000|2024-08-08 13:16:50||387.1||387||387.1||387|812
1723123020000|2024-08-08 13:17:00|387.1|386.7|387.2|386.7|387.4|386.9|387.1|386.6|8415
1723123030000|2024-08-08 13:17:10|387.1|386.9|387.2|386.6|387.3|387|387.1|386.6|4798
1723123040000|2024-08-08 13:17:20|||||||||792
1723123060000|2024-08-08 13:17:40||386.7||386.7||386.7||386.7|0
1723123080000|2024-08-08 13:18:00||386.6||386.6||386.6||386.6|0
1723123090000|2024-08-08 13:18:10||386.7||386.7||386.7||386.7|202
1723123100000|2024-08-08 13:18:20||386.6||386.6||386.7||386.6|0
1723123110000|2024-08-08 13:18:30||386.7||386.6||386.7||386.6|0
1723123120000|2024-08-08 13:18:40||386.7||386.6||386.7||386.6|0
1723123130000|2024-08-08 13:18:50|387.1|386.5|387.1|386.8|387.1|386.8|387.1|386.5|365
1723123170000|2024-08-08 13:19:30|387|386.6|387.3|386.9|387.4|386.9|387|386.5|5713
1723123180000|2024-08-08 13:19:40|||||||||202
1723123270000|2024-08-08 13:21:10|387.1|386.6|387.1|386.9|387.1|386.9|387.1|386.6|348
1723123300000|2024-08-08 13:21:40||386.6||386.9||386.9||386.6|1334
1723123320000|2024-08-08 13:22:00|||||||||3847
1723123330000|2024-08-08 13:22:10|||||||||1378
1723123340000|2024-08-08 13:22:20|387|387|387.3|387|387.3|387|387|387|440
1723123400000|2024-08-08 13:23:20|388.2|387.7|388.2|387.7|388.2|387.7|388.2|387.7|401
1723123460000|2024-08-08 13:24:20|||||||||3419
1723123510000|2024-08-08 13:25:10|388.9|387.8|388.9|388|388.9|388|388.9|387.8|2
1723123520000|2024-08-08 13:25:20|||||||||202
1723123530000|2024-08-08 13:25:30|388.8||388.9||388.9||388.8||1528
1723123650000|2024-08-08 13:27:30|||||||||69
1723123670000|2024-08-08 13:27:50|389|388.2|389|388.1|389|388.2|389|388.1|450
1723123730000|2024-08-08 13:28:50|||||||||1500
1723123770000|2024-08-08 13:29:30|||||||||2610
1723123810000|2024-08-08 13:30:10||388.2||388.2||388.2||388.2|44
1723123870000|2024-08-08 13:31:10|388.7|388.3|388.7|388.2|388.7|388.3|388.7|388.2|2950
1723123930000|2024-08-08 13:32:10|388.4|388.1|388.4|388.1|388.4|388.1|388.4|388.1|534
1723123940000|2024-08-08 13:32:20|||||||||292
1723124000000|2024-08-08 13:33:20|389|388.2|389|388.3|389|388.4|389|388.2|73
1723124010000|2024-08-08 13:33:30|389.3|388.4|389.3|388.5|389.3|388.5|389.3|388.4|2116
1723124030000|2024-08-08 13:33:50|389.3|388.4|389.5|388.9|389.6|389|389.3|388.4|11
1723124040000|2024-08-08 13:34:00|389.6|389|389.6|389|389.6|389|389.6|389|0
1723124050000|2024-08-08 13:34:10|390.1|388.9|390.2|389.1|390.2|389.1|390.1|388.9|0
1723124070000|2024-08-08 13:34:30|390.1|389|390.1|389|390.1|389|390.1|389|0
1723124080000|2024-08-08 13:34:40|390|389.1|390|389.1|390|389.1|390|389.1|0
1723124100000|2024-08-08 13:35:00|389.9|389|389.9|389.1|390|389.1|389.9|389|0
1723124140000|2024-08-08 13:35:40|389.8|389|389.8|389|389.8|389|389.8|389|0
1723124150000|2024-08-08 13:35:50|389.9|389.1|389.9|389.1|389.9|389.1|389.9|389.1|0
1723124160000|2024-08-08 13:36:00|389.8|389|389.9|389.1|389.9|389.1|389.8|389|0
1723124170000|2024-08-08 13:36:10|389.8|389|390|389.4|390|389.4|389.8|389|0
1723124200000|2024-08-08 13:36:40|389.9|389.6|390.3|389.6|390.3|389.6|389.9|389.6|772
1723124240000|2024-08-08 13:37:20|390.4|389.7|390.3|389.6|390.4|389.7|390.3|389.6|37
1723124270000|2024-08-08 13:37:50|390.4|389.7|390.3|389.6|390.4|389.7|390.3|389.6|0
1723124280000|2024-08-08 13:38:00|390.4|389.7|390.4|389.7|390.4|389.7|390.4|389.7|0
1723124360000|2024-08-08 13:39:20|390.3|389.6|390.2|389.6|390.3|389.6|390.1|389.5|0
1723124370000|2024-08-08 13:39:30|390.1|389.5|390.1|389.5|390.2|389.6|390.1|389.5|0
1723124420000|2024-08-08 13:40:20|390.2|389.6|390.2|389.6|390.2|389.6|390.2|389.6|0
1723124480000|2024-08-08 13:41:20|390.1|389.5|390.1|389.5|390.1|389.5|390.1|389.5|0
1723124530000|2024-08-08 13:42:10|390.2|389.6|390.2|389.6|390.2|389.6|390.2|389.6|0
1723124570000|2024-08-08 13:42:50|390.1|389.5|390.2|389.6|390.2|389.6|390.1|389.5|0
1723124580000|2024-08-08 13:43:00|390.1|389.5|390.1|389.4|390.1|389.5|390.1|389.4|714
1723124640000|2024-08-08 13:44:00|390.2|389.5|390.2|389.5|390.2|389.5|390.2|389.5|0
1723124680000|2024-08-08 13:44:40|390.1|389.4|389.2|388.7|390.1|389.5|389.2|388.7|455
1723124690000|2024-08-08 13:44:50|389.3|388.6|389.3|388.7|389.3|388.7|389.2|388.6|0
1723124700000|2024-08-08 13:45:00|389.2|388.6|389.2|388.6|389.2|388.6|389.2|388.6|0
1723124710000|2024-08-08 13:45:10|389|388.7|389|388.3|389|388.7|389|388.3|0
1723124720000|2024-08-08 13:45:20|389.2|388.8|389.2|388.7|389.2|388.8|389.2|388.7|0
1723124730000|2024-08-08 13:45:30|389.1|388.8|389|388.7|389.1|388.8|389|388.7|0
1723124740000|2024-08-08 13:45:40|389.1|388.8|389.4|388.7|389.5|388.9|389|388.7|62
1723124780000|2024-08-08 13:46:20|389.5|388.8|389.4|388.8|389.5|388.9|389.4|388.7|0
1723124790000|2024-08-08 13:46:30|389.5|388.9|389.4|388.7|389.5|388.9|389.4|388.7|0
1723124820000|2024-08-08 13:47:00|389.5|388.8|389.5|388.8|389.5|388.8|389.5|388.8|0
1723124840000|2024-08-08 13:47:20|389.4|388.7|389.4|388.7|389.4|388.7|389.4|388.7|0
1723124850000|2024-08-08 13:47:30|389.5|388.8|389.5|388.8|389.5|388.8|389.5|388.8|0
1723124870000|2024-08-08 13:47:50|389.4|388.7|389.4|388.8|389.4|388.8|389.4|388.7|0
1723124880000|2024-08-08 13:48:00|389.3|388.7|389.3|388.7|389.3|388.7|389.3|388.7|0
1723124900000|2024-08-08 13:48:20|389.4|388.8|388.9|388.3|389.4|388.8|388.9|388.3|60
1723124920000|2024-08-08 13:48:40|389|388.4|388.9|388.4|389|388.4|388.6|388.4|0
1723125050000|2024-08-08 13:50:50|389.1|388.6|389.1|388.6|389.1|388.6|389.1|388.6|147
1723125060000|2024-08-08 13:51:00|||||||||151
1723125080000|2024-08-08 13:51:20|||||||||5540
1723125110000|2024-08-08 13:51:50|||||||||614
1723125130000|2024-08-08 13:52:10|389.2|388.7|389.4|389.1|389.4|389.1|389.2|388.7|466
1723125140000|2024-08-08 13:52:20||389.2||389.1||389.2||389.1|0
1723125150000|2024-08-08 13:52:30|389.8|389.2|389.8|389.1|389.8|389.2|389.8|389.1|336
1723125160000|2024-08-08 13:52:40||389.2||389.2||389.2||389.1|42
1723125170000|2024-08-08 13:52:50||389.1||389.1||389.1||389.1|0
1723125230000|2024-08-08 13:53:50|||||||||500
1723125250000|2024-08-08 13:54:10|||||||||2
1723125260000|2024-08-08 13:54:20|388.5|387.8|388.4|387.4|388.5|387.8|388.4|387.4|145
1723125280000|2024-08-08 13:54:40|||||||||15
1723125310000|2024-08-08 13:55:10||387.5||387.5||387.5||387.5|81
1723125340000|2024-08-08 13:55:40||387.6||387.6||387.6||387.6|0
1723125390000|2024-08-08 13:56:30|388.3||388.3||388.3||388.3||0
1723125400000|2024-08-08 13:56:40||387.7||387.7||387.7||387.7|0
1723125460000|2024-08-08 13:57:40|388.1|387.5|388.2|387.5|388.2|387.5|388.1|387.5|441
1723125590000|2024-08-08 13:59:50|||||||||807
1723125640000|2024-08-08 14:00:40|388.5|388.1|389|388.3|389|388.4|388.5|388.1|2426
1723125670000|2024-08-08 14:01:10||388.4||388.4||388.4||388.3|0
1723125680000|2024-08-08 14:01:20||388.6||388.6||388.6||388.6|0
1723125730000|2024-08-08 14:02:10|389.3|388.8|389.3|388.9|389.3|388.9|389.3|388.8|60
1723125740000|2024-08-08 14:02:20|||||||||286
1723125760000|2024-08-08 14:02:40|389.6|389.2|390.1|389.8|390.2|389.9|389.6|389.2|3479
1723125780000|2024-08-08 14:03:00||389.7||389.7||389.7||389.7|0
1723125840000|2024-08-08 14:04:00|390.3|390|390.3|390|390.3|390|390.3|390|7359
1723125850000|2024-08-08 14:04:10|390.7|390.2|390.7|390.1|390.7|390.2|390.7|390.1|249
1723125920000|2024-08-08 14:05:20|||||||||1579
1723125950000|2024-08-08 14:05:50|390.6|390|390.6|389.7|390.6|390|390.4|389.7|569
1723126020000|2024-08-08 14:07:00|390.5||390.5||390.5||390.5||0
1723126080000|2024-08-08 14:08:00|390.4|389.5|390.2|389.5|390.4|389.5|390.2|389.5|232
1723126100000|2024-08-08 14:08:20|390.8|390.1|390.8|389.9|390.8|390.1|390.8|389.9|167
1723126110000|2024-08-08 14:08:30|391.2|390.3|391.2|390.3|391.2|390.3|391.2|390.3|163
1723126160000|2024-08-08 14:09:20||390.4||390.4||390.4||390.4|0
1723126180000|2024-08-08 14:09:40||390.5||390.5||390.5||390.5|519
1723126210000|2024-08-08 14:10:10|||||||||71
1723126220000|2024-08-08 14:10:20||390.6||390.7||390.7||390.6|0
1723126230000|2024-08-08 14:10:30||390.8||390.8||390.8||390.8|0
1723126280000|2024-08-08 14:11:20|||||||||793
1723126300000|2024-08-08 14:11:40|||||||||1
1723126310000|2024-08-08 14:11:50|390.9|390.7|390.6|390|390.9|390.7|390.6|390|2123
1723126330000|2024-08-08 14:12:10|||||||||12
1723126340000|2024-08-08 14:12:20||390.1||390.1||390.1||390.1|35
1723126350000|2024-08-08 14:12:30|390.9|390.4|390.9|390.4|390.9|390.4|390.9|390.4|170
1723126380000|2024-08-08 14:13:00|390.7||390.7||390.7||390.7||0
1723126440000|2024-08-08 14:14:00||390.5||390.4||390.5||390.4|16
1723126460000|2024-08-08 14:14:20|390.6||390.6||390.6||390.6||416
1723126490000|2024-08-08 14:14:50|390.5|390.2|390.5|390.2|390.5|390.2|390.5|390.2|375
1723126550000|2024-08-08 14:15:50|||||||||718
1723126560000|2024-08-08 14:16:00|390.8|390.5|390.8|390.5|390.8|390.5|390.8|390.5|429
1723126590000|2024-08-08 14:16:30|392|391.2|392|391.2|392|391.2|392|391.2|795
1723126600000|2024-08-08 14:16:40||391.3||391.3||391.3||391.3|0
1723126660000|2024-08-08 14:17:40|391.8||391.8||391.8||391.8||0
1723126680000|2024-08-08 14:18:00||391.5||391.5||391.5||391.5|576
1723126690000|2024-08-08 14:18:10|392.3|392|392.3|392|392.3|392|392.3|392|482
1723126700000|2024-08-08 14:18:20|392.4|392.2|392.3|392.1|392.4|392.2|392.3|392.1|1640
1723126750000|2024-08-08 14:19:10|392.2|392|392.2|392|392.2|392|392.2|392|312
1723126760000|2024-08-08 14:19:20|391.9|391.3|391.9|391.1|391.9|391.3|391.9|391.1|104
1723126770000|2024-08-08 14:19:30|391.8||391.8||391.8||391.8||300
1723126810000|2024-08-08 14:20:10||391.2||391.2||391.2||391.2|0
1723126820000|2024-08-08 14:20:20|392.3|391.6|392.4|391.8|392.4|391.8|392.3|391.6|432
1723126840000|2024-08-08 14:20:40|||||||||912
1723126900000|2024-08-08 14:21:40|||||||||1837
1723127030000|2024-08-08 14:23:50|392.3||392.4||392.4||392.3||133
1723127040000|2024-08-08 14:24:00|392.8|392.1|392.8|392.1|392.8|392.1|392.8|392.1|126
1723127050000|2024-08-08 14:24:10|||||||||500
1723127060000|2024-08-08 14:24:20|392.4|391.9|392.4|391.9|392.4|391.9|392.4|391.9|2642
1723127080000|2024-08-08 14:24:40|392.6||392.6||392.6||392.6||0
1723127100000|2024-08-08 14:25:00|392.7|392|392.7|392|392.7|392|392.7|392|0
1723127120000|2024-08-08 14:25:20|392.8|392.1|392.8|392.1|392.8|392.1|392.8|392.1|0
1723127150000|2024-08-08 14:25:50|392.7||392.8||392.8||392.7||285
1723127190000|2024-08-08 14:26:30|392.9|392.5|392.9|392.5|392.9|392.5|392.9|392.5|183
1723127210000|2024-08-08 14:26:50|393.3|392.7|393.3|392.8|393.3|392.8|393.3|392.7|196
1723127230000|2024-08-08 14:27:10|||||||||637
1723127240000|2024-08-08 14:27:20|||||||||1979
1723127300000|2024-08-08 14:28:20|||||||||4
1723127320000|2024-08-08 14:28:40|393.6||393.6||393.6||393.6||661
1723127330000|2024-08-08 14:28:50|393.5||393.6||393.6||393.5||4
1723127340000|2024-08-08 14:29:00|||||||||1873
1723127360000|2024-08-08 14:29:20|393.5||393.5||393.5||393.5||19
1723127370000|2024-08-08 14:29:30|393.6||393.6||393.6||393.6||0
1723127380000|2024-08-08 14:29:40|393.5||393.5||393.5||393.5||168
1723127440000|2024-08-08 14:30:40||392.9||393.1||393.1||392.9|148
1723127460000|2024-08-08 14:31:00|393.6||393.6||393.6||393.6||40
1723127470000|2024-08-08 14:31:10|393.8|393.2|393.8|393.3|393.8|393.3|393.8|393.2|155
1723127480000|2024-08-08 14:31:20|394.5|393.4|393.8|393.5|394.5|393.6|393.7|393.4|735
1723127490000|2024-08-08 14:31:30|393.6|393.3|393.6|393.1|393.6|393.3|393.6|393.1|314
1723127510000|2024-08-08 14:31:50|393.5|393|393.5|393|393.5|393|393.5|393|210
1723127520000|2024-08-08 14:32:00|393.3|392.7|393|392.3|393.3|392.7|393|392.3|7711
1723127540000|2024-08-08 14:32:20|392.9|392.2|392.9|392.2|392.9|392.2|392.9|392.2|203
1723127550000|2024-08-08 14:32:30|||||||||6450
1723127580000|2024-08-08 14:33:00|||||||||195
1723127610000|2024-08-08 14:33:30|392.5||392.5||392.5||392.5||77
1723127620000|2024-08-08 14:33:40|392.8|392.3|392.8|392.3|392.8|392.3|392.8|392.3|247
1723127670000|2024-08-08 14:34:30|||||||||586
1723127730000|2024-08-08 14:35:30|||||||||60
1723127800000|2024-08-08 14:36:40|392.9|392.4|393.3|392.8|393.3|392.8|392.9|392.4|154
1723127890000|2024-08-08 14:38:10|393.2|392.7|393.2|392.7|393.2|392.7|393.2|392.7|300
1723127910000|2024-08-08 14:38:30|392.9|392.6|392.9|392.6|392.9|392.6|392.9|392.6|117
1723127940000|2024-08-08 14:39:00|393|392.5|392.8|392.5|393|392.5|392.8|392.5|746
1723127950000|2024-08-08 14:39:10|||||||||901
1723127960000|2024-08-08 14:39:20|392.7|392.3|392.8|392.5|392.8|392.5|392.7|392.3|1327
1723127970000|2024-08-08 14:39:30|393.3|392.6|393.3|392.6|393.3|392.6|393.2|392.6|225
1723128030000|2024-08-08 14:40:30|||||||||5
1723128080000|2024-08-08 14:41:20|393.2||393.2||393.2||393.2||50
1723128110000|2024-08-08 14:41:50|393.3|392.7|393.3|392.7|393.3|392.7|393.3|392.7|491
1723128120000|2024-08-08 14:42:00|||||||||1319
1723128180000|2024-08-08 14:43:00|||||||||2466
1723128190000|2024-08-08 14:43:10|||||||||5514
1723128200000|2024-08-08 14:43:20|||||||||171
1723128260000|2024-08-08 14:44:20|393.2|392.8|393.2|392.8|393.2|392.8|393.2|392.8|5740
1723128280000|2024-08-08 14:44:40|392.8|392.5|392.8|392.5|392.8|392.5|392.8|392.5|1049
1723128290000|2024-08-08 14:44:50|392.9|392.4|392.9|392.4|392.9|392.4|392.9|392.4|697
1723128300000|2024-08-08 14:45:00|||||||||792
1723128310000|2024-08-08 14:45:10||392.5||392.5||392.5||392.5|0
1723128330000|2024-08-08 14:45:30|393|392.7|393|392.7|393|392.7|393|392.7|1042
1723128400000|2024-08-08 14:46:40|393.2|392.9|393.2|392.9|393.2|392.9|393.2|392.9|1317
1723128450000|2024-08-08 14:47:30||393||393||393||393|86
1723128460000|2024-08-08 14:47:40|393.9|393.1|394|393.1|394|393.1|393.9|393.1|39
1723128470000|2024-08-08 14:47:50|394.1|393.2|394.1|393.2|394.1|393.2|394.1|393.2|0
1723128480000|2024-08-08 14:48:00||393.3||393.4||393.4||393.3|0
1723128520000|2024-08-08 14:48:40|394.5|394.1|395.8|394.9|395.8|394.9|394.5|394.1|4582
1723128610000|2024-08-08 14:50:10||395.1||395.1||395.1||395.1|406
1723128640000|2024-08-08 14:50:40|||||||||2451
1723128670000|2024-08-08 14:51:10|||||||||2404
1723128730000|2024-08-08 14:52:10||395.2||395.2||395.2||395.2|65
1723128740000|2024-08-08 14:52:20|||||||||250
1723128750000|2024-08-08 14:52:30|||||||||100
1723128760000|2024-08-08 14:52:40||395.3||395.4||395.4||395.3|902
1723128810000|2024-08-08 14:53:30|395.9|395.6|395.9|395.6|395.9|395.6|395.9|395.6|797
1723128820000|2024-08-08 14:53:40|396.1|395.8|396|395.5|396.1|395.8|395.9|395.5|423
1723128830000|2024-08-08 14:53:50|396.1||396.1||396.1||396.1||0
1723128860000|2024-08-08 14:54:20|||||||||675
1723128870000|2024-08-08 14:54:30|||||||||632
1723128880000|2024-08-08 14:54:40|||||||||5512
1723128890000|2024-08-08 14:54:50|396|395.1|394.8|394|396|395.1|394.8|394|980
1723128900000|2024-08-08 14:55:00|||||||||2645
1723128910000|2024-08-08 14:55:10|395.1|394.3|395.1|394.3|395.1|394.3|395.1|394.3|380
1723128950000|2024-08-08 14:55:50|395.4|394.8|395.9|395|395.9|395|395.4|394.8|569
1723129010000|2024-08-08 14:56:50|395.2||395.2||395.2||395.1||161
1723129020000|2024-08-08 14:57:00|395.1|394.9|395.1|394.9|395.1|394.9|395.1|394.9|420
1723129040000|2024-08-08 14:57:20|||||||||15
1723129070000|2024-08-08 14:57:50|395.2||395.2||395.2||395.2||197
1723129110000|2024-08-08 14:58:30|||||||||62
1723129120000|2024-08-08 14:58:40|395.8|395|395.8|395|395.8|395|395.8|395|62
1723129130000|2024-08-08 14:58:50||395.1||395.1||395.1||395.1|0
1723129150000|2024-08-08 14:59:10|395.7||395.7||395.7||395.7||649
1723129170000|2024-08-08 14:59:30|||||||||635
1723129180000|2024-08-08 14:59:40|395.9|395.2|395.8|395.2|395.9|395.2|395.8|395.2|3533
1723129230000|2024-08-08 15:00:30|395.9||395.9||395.9||395.9||0
1723129240000|2024-08-08 15:00:40|||||||||845
1723129270000|2024-08-08 15:01:10|396|395.6|396|395.6|396|395.6|396|395.6|814
1723129280000|2024-08-08 15:01:20|396.3||396.4||396.4||396.3||0
1723129290000|2024-08-08 15:01:30|||||||||28
1723129320000|2024-08-08 15:02:00|396.3||396.3||396.3||396.3||2277
1723129350000|2024-08-08 15:02:30||395.7||395.7||395.7||395.7|1371
1723129360000|2024-08-08 15:02:40|||||||||2386
1723129370000|2024-08-08 15:02:50|||||||||3779
1723129400000|2024-08-08 15:03:20|396.2|395.8|396.2|395.8|396.2|395.8|396.1|395.8|1632
1723129420000|2024-08-08 15:03:40|395.7|395.3|395.7|395.3|395.7|395.3|395.7|395.3|452
1723129430000|2024-08-08 15:03:50|395.5|395.1|395.5|395.1|395.5|395.1|395.5|395.1|276
1723129440000|2024-08-08 15:04:00|395.4|394.7|395.4|394.7|395.4|394.7|395.4|394.7|469
1723129520000|2024-08-08 15:05:20|||||||||633
1723129580000|2024-08-08 15:06:20|395.3||395.3||395.3||395.3||144
1723129600000|2024-08-08 15:06:40|394.9|394.4|394.9|394.4|394.9|394.4|394.9|394.4|196
1723129650000|2024-08-08 15:07:30|395|394.6|395|394.6|395|394.6|395|394.6|811
1723129660000|2024-08-08 15:07:40||394.5||394.5||394.5||394.5|0
1723129680000|2024-08-08 15:08:00|395.2|394.8|396.4|395.7|396.4|395.7|395.2|394.8|306
1723129690000|2024-08-08 15:08:10|396.3|395.6|396.3|395.6|396.3|395.6|396.3|395.6|618
1723129710000|2024-08-08 15:08:30|||||||||2510
1723129750000|2024-08-08 15:09:10|||||||||700
1723129830000|2024-08-08 15:10:30|||||||||201
1723129850000|2024-08-08 15:10:50|||||||||219
1723129860000|2024-08-08 15:11:00|||||||||1150
1723129870000|2024-08-08 15:11:10|396.2|395.3|395.7|395.3|396.2|395.3|395.7|395.3|1483
1723129880000|2024-08-08 15:11:20|395.6|395.5|395.7|395.5|395.7|395.5|395.6|395.5|242
1723129890000|2024-08-08 15:11:30||395.2||395.2||395.2||395.2|202
1723129900000|2024-08-08 15:11:40|395.6|395.1|395.4|395.1|395.6|395.1|395.4|395.1|638
1723129910000|2024-08-08 15:11:50|395.2|394.4|395.2|394.4|395.2|394.4|395.2|394.4|573
1723129940000|2024-08-08 15:12:20|395.1|394.5|395.1|394.5|395.1|394.5|395.1|394.5|1492
1723129980000|2024-08-08 15:13:00|||||||||253
1723130000000|2024-08-08 15:13:20|395|394.2|394.7|394.2|395|394.2|394.7|394.2|2223
1723130010000|2024-08-08 15:13:30|394.5|394|394.5|394|394.5|394|394.5|394|239
1723130020000|2024-08-08 15:13:40||393.8||393.8||393.8||393.8|0
1723130070000|2024-08-08 15:14:30|||||||||1500
1723130110000|2024-08-08 15:15:10|394.7|394.1|394.7|394.1|394.7|394.1|394.7|394.1|2857
1723130120000|2024-08-08 15:15:20|394.8|394.4|394.8|394.4|394.8|394.4|394.8|394.4|666
1723130150000|2024-08-08 15:15:50|394.5|394.1|394.2|393.6|394.5|394.1|394.2|393.6|1458
1723130160000|2024-08-08 15:16:00|394.1|393.7|394.1|393.7|394.1|393.7|394.1|393.7|198
1723130170000|2024-08-08 15:16:10||393.6||393.6||393.6||393.6|0
1723130210000|2024-08-08 15:16:50|394||394||394||394||883
1723130220000|2024-08-08 15:17:00|394.1||394||394.1||394||201
1723130240000|2024-08-08 15:17:20|393.9|393.3|393.9|393.3|393.9|393.3|393.9|393.3|925
1723130260000|2024-08-08 15:17:40|||||||||1082
1723130280000|2024-08-08 15:18:00|||||||||519
1723130290000|2024-08-08 15:18:10||393.4||393.4||393.4||393.4|11
1723130330000|2024-08-08 15:18:50|||||||||3000
1723130340000|2024-08-08 15:19:00|393.8||393.8||393.8||393.8||1261
1723130350000|2024-08-08 15:19:10|393.7|393.5|393.9|393.5|393.9|393.6|393.7|393.5|479
1723130400000|2024-08-08 15:20:00|393.8|393.4|393.7|393.4|393.8|393.4|393.7|393.4|263
1723130420000|2024-08-08 15:20:20|394.7|393.5|394.7|394.2|394.7|394.2|394.7|393.5|993
1723130430000|2024-08-08 15:20:30|394.8||394.7||394.8||394.7||0
1723130440000|2024-08-08 15:20:40|||||||||6
1723130450000|2024-08-08 15:20:50|394.8||394.8||394.8||394.8||4
1723130460000|2024-08-08 15:21:00|394.7||394.7||394.7||394.7||0
1723130480000|2024-08-08 15:21:20|395|394.5|395.3|394.8|395.3|394.8|395|394.5|133
1723130490000|2024-08-08 15:21:30|||||||||1680
1723130500000|2024-08-08 15:21:40|395.2|394.9|395.4|394.9|395.4|394.9|395.2|394.9|1453
1723130510000|2024-08-08 15:21:50|395.3|395.1|395.3|394.9|395.3|395.1|395.3|394.9|92
1723130530000|2024-08-08 15:22:10|394.5|393.9|394.4|393.9|394.5|393.9|394.4|393.9|2626
1723130540000|2024-08-08 15:22:20|||||||||11254
1723130550000|2024-08-08 15:22:30|394.3|394.2|394.5|394.2|394.5|394.2|394.3|394.2|3858
1723130560000|2024-08-08 15:22:40|||||||||123
1723130570000|2024-08-08 15:22:50|394.4|393.9|394.4|393.9|394.4|393.9|394.4|393.9|191
1723130580000|2024-08-08 15:23:00|||||||||22
1723130590000|2024-08-08 15:23:10|394.5|394|394.5|394.1|394.5|394.1|394.5|394|518
1723130600000|2024-08-08 15:23:20|394.8|394.5|394.8|394.5|394.8|394.5|394.8|394.5|1018
1723130610000|2024-08-08 15:23:30|395.1|394.7|395.1|394.6|395.1|394.7|395.1|394.6|240
1723130670000|2024-08-08 15:24:30|||||||||1200
1723130700000|2024-08-08 15:25:00|395||395||395||395||191
1723130750000|2024-08-08 15:25:50|||||||||239
1723130760000|2024-08-08 15:26:00|394.9|394.7|395.1|394.9|395.1|394.9|394.9|394.7|69
1723130770000|2024-08-08 15:26:10|395|394.7|395|394.7|395|394.7|395|394.7|645
1723130800000|2024-08-08 15:26:40|394.9|394.4|394.8|394.4|394.9|394.4|394.7|394.4|573
1723130810000|2024-08-08 15:26:50|394.7|394.1|394.4|394.1|394.7|394.1|394.4|394.1|338
1723130820000|2024-08-08 15:27:00|394.3|393.9|394.3|393.9|394.3|393.9|394.3|393.9|184
1723130840000|2024-08-08 15:27:20|394.6|394.2|394.6|394.2|394.6|394.2|394.6|394.2|382
1723130870000|2024-08-08 15:27:50|394.7|394.4|394.9|394.5|394.9|394.5|394.7|394.4|1993
1723130880000|2024-08-08 15:28:00|394.6|394.4|394.3|394.1|394.6|394.4|394.3|394.1|920
1723130890000|2024-08-08 15:28:10|394.4||394.3||394.4||394.3||1051
1723130900000|2024-08-08 15:28:20|394.5|394.2|394.5|394.2|394.6|394.3|394.5|394.2|705
1723130930000|2024-08-08 15:28:50|394.4||394.4||394.4||394.4||713
1723130950000|2024-08-08 15:29:10|394.9|394.4|394.9|394.4|394.9|394.4|394.9|394.4|1593
1723130980000|2024-08-08 15:29:40||394.5||394.4||394.5||394.4|2558
1723130990000|2024-08-08 15:29:50|395.1|394.7|395.4|394.7|395.4|394.7|395.1|394.7|377
1723186800000|2024-08-09 07:00:00|402.6|390.3|402.2|387.6|402.6|390.5|402.2|387.6|3181
1723186810000|2024-08-09 07:00:10|402.1|388|401.5|393.3|402.1|393.3|401.5|388|0
1723186820000|2024-08-09 07:00:20|401.4|396|400.3|396|401.4|396|400.3|396|0
1723186830000|2024-08-09 07:00:30|400.2||400||400.2||400||13
1723186840000|2024-08-09 07:00:40|399.5||399.3||399.5||399.3||0
1723186860000|2024-08-09 07:01:00|398.3|393.3|398.2|393.3|398.3|393.3|398.2|393.3|200
1723186870000|2024-08-09 07:01:10|||||||||77
1723186880000|2024-08-09 07:01:20|398.1||398.1||398.1||398.1||202
1723186890000|2024-08-09 07:01:30|397.9|393.4|397.9|393.5|397.9|393.5|397.9|393.4|335
1723186900000|2024-08-09 07:01:40|397.8|393.7|397.7|393.4|397.8|393.7|397.7|393.3|0
1723186910000|2024-08-09 07:01:50|397.5|393.5|397.3|393.2|397.5|393.5|397.3|393.2|10
1723186930000|2024-08-09 07:02:10|||||||||594
1723186940000|2024-08-09 07:02:20|||||||||512
1723186950000|2024-08-09 07:02:30|397.2|393.3|397.2|393.3|397.3|393.4|397.2|393.3|0
1723186960000|2024-08-09 07:02:40|397||397||397.1||397||0
1723186970000|2024-08-09 07:02:50|396.9||397||397||396.9||0
1723187030000|2024-08-09 07:03:50||393.9||393.7||393.9||393.7|0
1723187070000|2024-08-09 07:04:30|396.1|393.4|396.1|393.4|396.1|393.4|396.1|393.4|360
1723187080000|2024-08-09 07:04:40|395.3||395.4||395.4||395.3||0
1723187090000|2024-08-09 07:04:50|||||||||249
1723187130000|2024-08-09 07:05:30|||||||||3
1723187190000|2024-08-09 07:06:30|397.9|394|397.8|396|397.9|396|397.8|394|2792
1723187200000|2024-08-09 07:06:40||395.8||395.8||395.8||395.8|0
1723187220000|2024-08-09 07:07:00||395.9||396.1||396.1||395.9|0
1723187230000|2024-08-09 07:07:10|397.9|396.2|397.9|396.6|397.9|396.6|397.9|396.2|100
1723187240000|2024-08-09 07:07:20||396.4||396.4||396.4||396.4|0
1723187250000|2024-08-09 07:07:30|400.2|397.5|400.2|397.4|400.2|397.8|400.2|397.4|278
1723187260000|2024-08-09 07:07:40||397.5||398||398.1||397.5|0
1723187270000|2024-08-09 07:07:50||398.2||398.3||398.4||398.2|0
1723187300000|2024-08-09 07:08:20||398.4||398.7||398.7||398.4|290
1723187310000|2024-08-09 07:08:30|399.1|396.7|398.8|397.1|399.1|397.1|398.5|396.6|386
1723187320000|2024-08-09 07:08:40|398.7|396.6|398.5|396.6|398.7|396.6|398.5|396.6|0
1723187330000|2024-08-09 07:08:50|398.4|396.7|398.4|396.6|398.8|396.7|398.4|396.6|145
1723187350000|2024-08-09 07:09:10||396.7||396.7||396.7||396.7|2
1723187380000|2024-08-09 07:09:40||397||397.1||397.1||397|0
1723187410000|2024-08-09 07:10:10|398.2|397.3|399.9|398|399.9|398|398.2|397.3|199
1723187450000|2024-08-09 07:10:50|||||||||4000
1723187460000|2024-08-09 07:11:00|399.8|397.8|399.8|397.8|399.8|397.8|399.8|397.8|0
1723187470000|2024-08-09 07:11:10|399.7|397.7|399.7|397.7|399.7|397.7|399.7|397.7|0
1723187490000|2024-08-09 07:11:30|399.6|397.1|399.1|397|399.6|397.1|399.1|397|198
1723187510000|2024-08-09 07:11:50||397.1||397.2||397.2||397.1|0
1723187520000|2024-08-09 07:12:00||397.3||397.1||397.3||397.1|0
1723187550000|2024-08-09 07:12:30||397||397.1||397.1||397|0
1723187560000|2024-08-09 07:12:40|397.7|395.8|397.6|395.6|397.7|395.8|397.6|395.6|919
1723187570000|2024-08-09 07:12:50|397.4||397.4||397.4||397.4||0
1723187580000|2024-08-09 07:13:00|397||397||397||397||0
1723187600000|2024-08-09 07:13:20|397.7|395.7|397.7|396.3|397.7|396.3|397.7|395.7|49
1723187630000|2024-08-09 07:13:50||396.2||396.2||396.2||396.2|0
1723187680000|2024-08-09 07:14:40||396.1||396.1||396.1||396.1|0
1723187690000|2024-08-09 07:14:50|397.6||397.6||397.6||397.6||3
1723187760000|2024-08-09 07:16:00||396.2||396.3||396.3||396.2|0
1723187770000|2024-08-09 07:16:10|||||||||1477
1723187780000|2024-08-09 07:16:20|397.5|396|397.5|396|397.5|396|397.5|396|720
1723187850000|2024-08-09 07:17:30|397.4||397.4||397.4||397.4||0
1723187930000|2024-08-09 07:18:50|397.3|395.8|396.9|395.6|397.3|395.8|396.9|395.6|99
1723187980000|2024-08-09 07:19:40|||||||||5
1723188140000|2024-08-09 07:22:20|397.2|396.6|397.2|396.7|397.2|396.7|397.2|396.6|1697
1723188150000|2024-08-09 07:22:30|398.1|396.9|398.8|397.5|398.8|397.5|398.1|396.9|759
1723188250000|2024-08-09 07:24:10|||||||||2494
1723188320000|2024-08-09 07:25:20|399.9|397.6|400.5|399.4|402.1|400.1|399.9|397.6|3386
1723188330000|2024-08-09 07:25:30|400.6|399.9|400.6|399.4|400.6|399.9|400.6|399.4|2750
1723188340000|2024-08-09 07:25:40||399.1||399.1||399.1||399.1|1243
1723188370000|2024-08-09 07:26:10|400.5|398.8|399.6|397.9|400.5|398.8|399.6|397.9|3609
1723188380000|2024-08-09 07:26:20|399.5||399.1||399.5||399.1||0
1723188430000|2024-08-09 07:27:10|399|396.7|398.6|396.7|399|396.7|398.6|396.7|28
1723188480000|2024-08-09 07:28:00|398.5|396.3|397.7|395.9|398.5|396.3|397.7|395.9|0
1723188560000|2024-08-09 07:29:20|397.5||397.5||397.5||397.5||0
1723188570000|2024-08-09 07:29:30|||||||||433
1723188590000|2024-08-09 07:29:50||396||396||396||396|0
1723188610000|2024-08-09 07:30:10|||||||||4
1723188620000|2024-08-09 07:30:20||396.1||396.1||396.1||396.1|0
1723188710000|2024-08-09 07:31:50|||||||||1100
1723188730000|2024-08-09 07:32:10|399.1|397.6|399.1|397.5|399.1|397.6|399.1|397.5|172
1723188980000|2024-08-09 07:36:20|||||||||1202
1723189120000|2024-08-09 07:38:40|||||||||1
1723189240000|2024-08-09 07:40:40|||||||||517
1723189490000|2024-08-09 07:44:50|||||||||21294
1723189780000|2024-08-09 07:49:40||397.6||397.7||397.7||397.6|0
1723189980000|2024-08-09 07:53:00|399|398.6|399|398.5|399|398.6|399|398.5|707
1723189990000|2024-08-09 07:53:10|399.1||399.1||399.1||399.1||72
1723190020000|2024-08-09 07:53:40||398.6||398.6||398.6||398.6|0
1723190040000|2024-08-09 07:54:00||398.7||398.7||398.7||398.7|0
1723190080000|2024-08-09 07:54:40|399.5|399.1|399.6|398.9|399.6|399.3|399.4|398.8|1205
1723190090000|2024-08-09 07:54:50|399.5|398.8|399.5|398.9|399.5|398.9|399.5|398.8|0
1723190100000|2024-08-09 07:55:00||398.8||398.8||398.8||398.8|0
1723190130000|2024-08-09 07:55:30|||||||||1
1723190160000|2024-08-09 07:56:00|399.2|398.6|399.2|398.6|399.2|398.6|399.2|398.6|2144
1723190250000|2024-08-09 07:57:30|||||||||300
1723190260000|2024-08-09 07:57:40|400|399.2|399.6|399.1|400|399.2|399.6|399.1|192
1723190310000|2024-08-09 07:58:30|||||||||5000
1723190320000|2024-08-09 07:58:40|400|399.4|400|399.4|400|399.4|400|399.4|1564
1723190340000|2024-08-09 07:59:00|400.1|399.5|400.8|400.2|400.8|400.2|400.1|399.5|1171
1723190350000|2024-08-09 07:59:10||400.1||400.2||400.2||400.1|0
1723190370000|2024-08-09 07:59:30|400.7||400.7||400.7||400.7||0
1723190390000|2024-08-09 07:59:50|400.8||400.8||400.8||400.8||0
1723190400000|2024-08-09 08:00:00|||||||||30
1723190450000|2024-08-09 08:00:50|||||||||125
1723190480000|2024-08-09 08:01:20|401.2|400.4|401.2|400.4|401.2|400.4|401.2|400.4|1485
1723190510000|2024-08-09 08:01:50|400.7|399.9|400.1|399.2|400.7|399.9|400.1|399.1|67
1723190530000|2024-08-09 08:02:10|399.9|399|399.9|399|399.9|399|399.9|399|874
1723190540000|2024-08-09 08:02:20|||||||||2387
1723190550000|2024-08-09 08:02:30|399.5|398.5|399.5|398.5|399.5|398.5|399.5|398.5|1780
1723190560000|2024-08-09 08:02:40|399.4|398.4|399.4|398.1|399.4|398.4|399.4|398.1|0
1723190570000|2024-08-09 08:02:50|399.3|398|399.3|397.7|399.3|398|399.3|397.7|0
1723190610000|2024-08-09 08:03:30|399.2|397.5|399.1|397.5|399.2|397.5|399.1|397.5|0
1723190650000|2024-08-09 08:04:10|||||||||748
1723190680000|2024-08-09 08:04:40||397.6||397.7||397.7||397.6|0
1723190700000|2024-08-09 08:05:00||397.8||398||398||397.8|0
1723190710000|2024-08-09 08:05:10||397.9||397.9||397.9||397.9|0
1723190730000|2024-08-09 08:05:30||398||398||398.1||398|0
1723190760000|2024-08-09 08:06:00||397.9||398||398||397.9|0
1723190770000|2024-08-09 08:06:10|398.8|398.2|398.4|397.9|398.8|398.2|398.4|397.9|0
1723190780000|2024-08-09 08:06:20||397.8||397.8||397.8||397.8|68
1723190800000|2024-08-09 08:06:40|398.8|398.1|398.8|398.1|398.8|398.1|398.8|398.1|998
1723190920000|2024-08-09 08:08:40|||||||||98
1723190980000|2024-08-09 08:09:40||398.2||398.2||398.2||398.2|0
1723190990000|2024-08-09 08:09:50|398.4|398.1|398.4|398.1|398.4|398.1|398.4|398.1|542
1723191000000|2024-08-09 08:10:00|398.8||398.8||398.8||398.8||3180
1723191120000|2024-08-09 08:12:00|||||||||3
1723191490000|2024-08-09 08:18:10|||||||||8
1723191520000|2024-08-09 08:18:40|399.2|399|399.2|399|399.2|399|399.2|399|1226
1723191530000|2024-08-09 08:18:50|400.2|399.6|400.4|399.6|400.4|399.6|400.2|399.6|1379
1723191550000|2024-08-09 08:19:10|400.6|399.8|400.6|400.1|400.6|400.1|400.6|399.8|1153
1723191570000|2024-08-09 08:19:30|400.8|400.4|401|400.5|401|400.5|400.8|400.4|1123
1723191590000|2024-08-09 08:19:50||400.6||400.6||400.6||400.6|0
1723191600000|2024-08-09 08:20:00|||||||||300
1723191670000|2024-08-09 08:21:10|400.9||400.9||400.9||400.9||539
1723191680000|2024-08-09 08:21:20|401|400.4|401|400.4|401|400.4|401|400.4|101
1723191720000|2024-08-09 08:22:00|400.9||400.9||400.9||400.9||0
1723191760000|2024-08-09 08:22:40|400.5|399.3|400.2|399.5|400.5|399.5|400.1|399.3|1608
1723191770000|2024-08-09 08:22:50|400.3|399.7|400.3|399.8|400.3|399.8|400.3|399.7|71
1723191790000|2024-08-09 08:23:10|400.2|399.7|400.3|399.7|400.3|399.7|400.2|399.7|156
1723191800000|2024-08-09 08:23:20|400.7|399.8|400.7|400.4|400.7|400.4|400.7|399.8|44
1723191810000|2024-08-09 08:23:30|||||||||44
1723191920000|2024-08-09 08:25:20|401|400.5|401|400.7|401|400.8|401|400.5|757
1723191930000|2024-08-09 08:25:30|401.4|400.8|401.3|400.7|401.4|401.2|401.3|400.7|2786
1723191950000|2024-08-09 08:25:50|401.4||401.4||401.4||401.4||0
1723191980000|2024-08-09 08:26:20|401.3||401.3||401.3||401.3||0
1723192060000|2024-08-09 08:27:40|||||||||1
1723192070000|2024-08-09 08:27:50|401.5|400.8|401.5|400.8|401.5|400.8|401.5|400.8|275
1723192080000|2024-08-09 08:28:00|401.4|400.7|401.3|400.7|401.4|400.7|401.3|400.7|333
1723192120000|2024-08-09 08:28:40|401.2|400.6|401.3|400.6|401.3|400.6|401.2|400.6|2572
1723192180000|2024-08-09 08:29:40||400.7||400.7||400.7||400.7|0
1723192190000|2024-08-09 08:29:50|400.9|400.6|400.9|400.6|400.9|400.6|400.9|400.6|502
1723192200000|2024-08-09 08:30:00||400.4||400.4||400.4||400.4|0
1723192260000|2024-08-09 08:31:00||400.5||400.5||400.5||400.5|0
1723192270000|2024-08-09 08:31:10||400.4||400.4||400.4||400.4|0
1723192280000|2024-08-09 08:31:20|401.3|400.5|401.3|400.8|401.3|400.8|401.3|400.5|936
1723192390000|2024-08-09 08:33:10|401.4|401|401.4|400.9|401.4|401|401.4|400.9|2954
1723192550000|2024-08-09 08:35:50|||||||||255
1723192570000|2024-08-09 08:36:10|401.8||401.8||401.8||401.8||645
1723192580000|2024-08-09 08:36:20|401.9|401|401.9|401.5|401.9|401.5|401.9|401|0
1723192590000|2024-08-09 08:36:30|402.5|401.3|402.5|401.9|402.5|401.9|402.5|401.3|33
1723192690000|2024-08-09 08:38:10|||||||||5000
1723192710000|2024-08-09 08:38:30|||||||||4075
1723192750000|2024-08-09 08:39:10||402||402||402||402|19632
1723192760000|2024-08-09 08:39:20|402.2|401.6|402.2|401.6|402.2|401.6|402.2|401.6|202
1723192830000|2024-08-09 08:40:30|402.1|401.4|402|401.4|402.1|401.4|402|401.4|1961
1723192840000|2024-08-09 08:40:40|402.1||402||402.1||402||0
1723192990000|2024-08-09 08:43:10|||||||||228
1723193000000|2024-08-09 08:43:20|401.5|401|401.5|401|401.5|401|401.5|401|154
1723193040000|2024-08-09 08:44:00||401.1||401.1||401.1||401.1|0
1723193050000|2024-08-09 08:44:10|401.8|401.3|401.8|401.3|401.8|401.3|401.8|401.3|60
1723193060000|2024-08-09 08:44:20|||||||||120
1723193080000|2024-08-09 08:44:40|402.3|401.4|402.2|401.2|402.3|401.5|402.2|401.2|215
1723193100000|2024-08-09 08:45:00||401.3||401.2||401.3||401.2|0
1723193110000|2024-08-09 08:45:10|||||||||1113
1723193140000|2024-08-09 08:45:40|||||||||5000
1723193150000|2024-08-09 08:45:50|||||||||5000
1723193170000|2024-08-09 08:46:10||401||401||401||401|0
1723193180000|2024-08-09 08:46:20|||||||||172
1723193270000|2024-08-09 08:47:50|402.1|401.1|402.1|401|402.1|401.1|402.1|401|200
1723193320000|2024-08-09 08:48:40|||||||||500
1723193330000|2024-08-09 08:48:50|401.8||401.8||401.8||401.8||918
1723193380000|2024-08-09 08:49:40|401.4||401.4||401.4||401.4||0
1723193400000|2024-08-09 08:50:00|401.1|400.4|401.1|400.2|401.1|400.4|401.1|400.2|102
1723193450000|2024-08-09 08:50:50||400.3||400.3||400.3||400.3|0
1723193520000|2024-08-09 08:52:00|401|400.1|400.9|400.1|401|400.1|400.9|400.1|0
1723193530000|2024-08-09 08:52:10|||||||||2
1723193600000|2024-08-09 08:53:20||400||400||400||400|14
1723193610000|2024-08-09 08:53:30|400.8|400.1|400.8|400.1|400.8|400.1|400.8|400.1|3024
1723193620000|2024-08-09 08:53:40|400.7||400.7||400.7||400.7||0
1723193640000|2024-08-09 08:54:00|400.9|400.7|401.1|400.8|401.1|400.8|400.9|400.7|1662
1723193650000|2024-08-09 08:54:10|401.4|401|401.4|400.9|401.4|401|401.4|400.9|1387
1723193660000|2024-08-09 08:54:20||400.8||400.9||400.9||400.8|0
1723193700000|2024-08-09 08:55:00|403|401|403.6|402.7|403.6|402.7|403|401|843
1723193710000|2024-08-09 08:55:10|402.7|402.3|402.7|402.3|402.7|402.3|402.7|402.3|605
1723193720000|2024-08-09 08:55:20|402.6|402|402.6|402|402.6|402|402.6|402|1626
1723193730000|2024-08-09 08:55:30|402.5|401.7|402.1|401.7|402.5|401.7|402.1|401.7|13478
1723193750000|2024-08-09 08:55:50|402|401.5|401.9|401.5|402|401.5|401.9|401.5|874
1723193760000|2024-08-09 08:56:00|402||402||402||402||0
1723193780000|2024-08-09 08:56:20||401.4||401.4||401.4||401.4|0
1723193800000|2024-08-09 08:56:40|401.5|401.3|401.4|400.6|401.5|401.3|401.4|400.6|339
1723193810000|2024-08-09 08:56:50|401.3|400.7|401.3|400.6|401.3|400.7|401.3|400.6|872
1723193820000|2024-08-09 08:57:00|401|400.8|401.3|400.8|401.3|400.8|401|400.8|776
1723193840000|2024-08-09 08:57:20||400.6||400.7||400.7||400.6|0
1723193900000|2024-08-09 08:58:20|401.4|400.8|401.4|400.9|401.4|400.9|401.4|400.8|686
1723193930000|2024-08-09 08:58:50|401.9|401.3|401.9|401.3|401.9|401.3|401.9|401.3|240
1723193940000|2024-08-09 08:59:00|||||||||403
1723193950000|2024-08-09 08:59:10||401.5||401.5||401.5||401.5|0
1723193960000|2024-08-09 08:59:20|402.6|402|402.5|402|402.6|402|402.5|402|903
1723193990000|2024-08-09 08:59:50||401.9||401.9||401.9||401.9|0
1723194010000|2024-08-09 09:00:10|||||||||1
1723194060000|2024-08-09 09:01:00|||||||||6
1723194140000|2024-08-09 09:02:20|402.6|402.1|402.6|402.1|402.6|402.1|402.6|402.1|418
1723194160000|2024-08-09 09:02:40|402.5|401.9|402.4|401.9|402.5|401.9|402.4|401.9|164
1723194300000|2024-08-09 09:05:00|402|401.6|402|401.5|402|401.6|402|401.5|56
1723194310000|2024-08-09 09:05:10||401.6||401.5||401.6||401.5|34
1723194390000|2024-08-09 09:06:30|||||||||986
1723194410000|2024-08-09 09:06:50|401.8|401.6|401.8|401.6|401.8|401.6|401.8|401.6|4111
1723194420000|2024-08-09 09:07:00||401.4||401.4||401.4||401.4|886
1723194460000|2024-08-09 09:07:40||401.5||401.5||401.5||401.5|0
1723194470000|2024-08-09 09:07:50||401.4||401.4||401.4||401.4|610
1723194540000|2024-08-09 09:09:00|||||||||600
1723194560000|2024-08-09 09:09:20|402|401.5|402|401.7|402|401.7|402|401.5|2
1723194580000|2024-08-09 09:09:40|401.8||401.8||401.8||401.8||266
1723194590000|2024-08-09 09:09:50|402||402.2||402.2||402||811
1723194790000|2024-08-09 09:13:10|402.1|401.4|401.7|401.2|402.1|401.4|401.6|401.2|330
1723194840000|2024-08-09 09:14:00|401.6|401.1|401.6|401.1|401.6|401.1|401.6|401.1|612
1723194850000|2024-08-09 09:14:10|401.7||401.7||401.7||401.7||0
1723194870000|2024-08-09 09:14:30|||||||||750
1723194900000|2024-08-09 09:15:00|||||||||1250
1723194990000|2024-08-09 09:16:30|401.6||401.7||401.7||401.6||0
1723195100000|2024-08-09 09:18:20|||||||||3594
1723195110000|2024-08-09 09:18:30|401.6|400.8|401.5|400.8|401.6|400.8|401.5|400.8|324
1723195140000|2024-08-09 09:19:00|401.2|400.6|401.2|400.6|401.2|400.6|401.2|400.6|690
1723195150000|2024-08-09 09:19:10|401|400|401|400|401|400|401|400|456
1723195160000|2024-08-09 09:19:20|||||||||1241
1723195180000|2024-08-09 09:19:40|400.5||400.5||400.5||400.5||0
1723195190000|2024-08-09 09:19:50||399.8||399.8||399.8||399.8|0
1723195250000|2024-08-09 09:20:50|400.4|399.6|400.4|399.4|400.4|399.6|400.4|399.4|0
1723195280000|2024-08-09 09:21:20|||||||||5000
1723195310000|2024-08-09 09:21:50|400.5|399.7|400.5|399.7|400.5|399.7|400.5|399.7|0
1723195390000|2024-08-09 09:23:10|||||||||4000
1723195440000|2024-08-09 09:24:00||399.8||399.8||399.8||399.8|12
1723195480000|2024-08-09 09:24:40|||||||||84
1723195560000|2024-08-09 09:26:00|||||||||304
1723195680000|2024-08-09 09:28:00|401|400.2|401|400.2|401|400.2|401|400.2|135
1723195690000|2024-08-09 09:28:10|||||||||5000
1723195790000|2024-08-09 09:29:50|||||||||182
1723195810000|2024-08-09 09:30:10|||||||||648
1723195900000|2024-08-09 09:31:40|400.9||400.9||400.9||400.9||0
1723195940000|2024-08-09 09:32:20|401||401||401||401||0
1723196120000|2024-08-09 09:35:20|||||||||16
1723196260000|2024-08-09 09:37:40|||||||||1000
1723196340000|2024-08-09 09:39:00|||||||||61
1723196380000|2024-08-09 09:39:40||400.3||400.3||400.3||400.3|0
1723196390000|2024-08-09 09:39:50||400.4||400.4||400.4||400.4|278
1723196400000|2024-08-09 09:40:00|||||||||48
1723196440000|2024-08-09 09:40:40|400.6||400.6||400.6||400.6||0
1723196450000|2024-08-09 09:40:50|401|400.5|400.9|400.5|401|400.5|400.9|400.5|1108
1723196480000|2024-08-09 09:41:20|||||||||54
1723196520000|2024-08-09 09:42:00|||||||||27
1723196560000|2024-08-09 09:42:40|||||||||16
1723196570000|2024-08-09 09:42:50|400.8|400.2|400.9|400.2|400.9|400.2|400.7|400.2|16
1723196610000|2024-08-09 09:43:30|||||||||495
1723196650000|2024-08-09 09:44:10|400.8|399.9|400.8|399.9|400.8|399.9|400.8|399.9|2138
1723196680000|2024-08-09 09:44:40|400.4||400.4||400.4||400.4||0
1723196690000|2024-08-09 09:44:50|400.2|399.8|400.2|399.8|400.2|399.8|400.2|399.8|0
1723196710000|2024-08-09 09:45:10||399.9||399.8||399.9||399.8|67
1723196740000|2024-08-09 09:45:40||399.7||399.7||399.7||399.7|0
1723196770000|2024-08-09 09:46:10|||||||||1
1723196840000|2024-08-09 09:47:20|||||||||120
1723196890000|2024-08-09 09:48:10|400||400||400||400||1538
1723196900000|2024-08-09 09:48:20|399.6|399.3|399.6|399.1|399.7|399.3|399.6|399|456
1723196910000|2024-08-09 09:48:30||398.8||398.8||398.8||398.8|872
1723196920000|2024-08-09 09:48:40||398.7||398.7||398.7||398.7|0
1723196930000|2024-08-09 09:48:50|399.5|398.6|399.5|398.6|399.5|398.6|399.5|398.3|786
1723196940000|2024-08-09 09:49:00|399.6|398.8|399.6|398.8|399.6|398.8|399.6|398.8|10
1723196950000|2024-08-09 09:49:10|399.5||399.5||399.5||399.5||0
1723196970000|2024-08-09 09:49:30||398.6||398.6||398.6||398.6|0
1723196980000|2024-08-09 09:49:40|399.4|398.7|399.4|398.7|399.4|398.7|399.4|398.7|248
1723196990000|2024-08-09 09:49:50|399.1|398.6|399.1|398.5|399.1|398.6|399.1|398.5|0
1723197000000|2024-08-09 09:50:00||398.6||398.6||398.6||398.6|0
1723197010000|2024-08-09 09:50:10|399.5|398.7|399.6|399.3|399.6|399.4|399.5|398.7|194
1723197020000|2024-08-09 09:50:20||399.1||399.1||399.1||399.1|0
1723197060000|2024-08-09 09:51:00|399.5|398.2|399.4|398.2|399.5|398.2|399.4|398.2|155
1723197240000|2024-08-09 09:54:00|||||||||134
1723197570000|2024-08-09 09:59:30|||||||||873
1723197580000|2024-08-09 09:59:40|399.3||398.6||399.3||398.6||0
1723197590000|2024-08-09 09:59:50|398.5|397.9|398.6|397.9|398.6|397.9|398.5|397.9|1
1723197630000|2024-08-09 10:00:30|||||||||10
1723197690000|2024-08-09 10:01:30|||||||||154
1723197730000|2024-08-09 10:02:10|398.2|397.6|398.2|397.6|398.2|397.6|398.2|397.6|905
1723197760000|2024-08-09 10:02:40|||||||||481
1723197790000|2024-08-09 10:03:10|397.9|396.7|397.9|396.7|397.9|396.7|397.9|396.7|353
1723197800000|2024-08-09 10:03:20||396.9||396.9||396.9||396.9|0
1723197930000|2024-08-09 10:05:30|||||||||305
1723198110000|2024-08-09 10:08:30|397.8|396.7|397.6|396.7|397.8|396.7|397.6|396.7|420
1723198140000|2024-08-09 10:09:00|||||||||1600
1723198170000|2024-08-09 10:09:30||396.9||396.9||396.9||396.9|0
1723198200000|2024-08-09 10:10:00||396.8||396.8||396.8||396.8|0
1723198320000|2024-08-09 10:12:00|398.5|398|398.6|397.9|398.6|398|398.5|397.9|1314
1723198350000|2024-08-09 10:12:30||398||398||398||398|0
1723198360000|2024-08-09 10:12:40|398.8|398.4|398.8|398.6|398.8|398.6|398.8|398.4|11
1723198380000|2024-08-09 10:13:00||398.2||398||398.2||398|421
1723198420000|2024-08-09 10:13:40||397.9||397.9||397.9||397.9|0
1723198490000|2024-08-09 10:14:50|||||||||800
1723198560000|2024-08-09 10:16:00|||||||||1900
1723198590000|2024-08-09 10:16:30|399|398.3|399|398.3|399|398.3|399|398.3|605
1723198600000|2024-08-09 10:16:40||398.2||398.3||398.3||398.2|0
1723198640000|2024-08-09 10:17:20|398.8|397.9|398.1|397.2|398.8|397.9|398.1|397.2|3379
1723198650000|2024-08-09 10:17:30|397.9||397.9||397.9||397.9||0
1723198660000|2024-08-09 10:17:40|397.7||397.7||397.7||397.7||0
1723198880000|2024-08-09 10:21:20|397.9|397.4|398.5|397.8|398.5|397.8|397.9|397.4|930
1723198890000|2024-08-09 10:21:30||397.9||397.9||397.9||397.9|0
1723198900000|2024-08-09 10:21:40|398.3|397.8|398.3|397.8|398.3|397.8|398.3|397.8|0
1723198960000|2024-08-09 10:22:40|||||||||150
1723199010000|2024-08-09 10:23:30|||||||||996
1723199140000|2024-08-09 10:25:40|398.2||398.1||398.2||398.1||1525
1723199150000|2024-08-09 10:25:50||397.4||397.4||397.4||397.4|671
1723199260000|2024-08-09 10:27:40|397.8||397.8||397.8||397.8||0
1723199270000|2024-08-09 10:27:50|397.7||397.7||397.7||397.7||1281
1723199280000|2024-08-09 10:28:00|397.8|397.6|397.8|397.4|397.8|397.6|397.8|397.4|320
1723199290000|2024-08-09 10:28:10|397.9|397.6|398.1|397.8|398.1|397.8|397.9|397.6|742
1723199300000|2024-08-09 10:28:20|398.2|397.4|398.2|397.4|398.2|397.4|398.2|397.4|203
1723199350000|2024-08-09 10:29:10|398.1|397.2|398|397.2|398.1|397.2|398|397.2|439
1723199370000|2024-08-09 10:29:30|397.9||397.9||397.9||397.9||12
1723199390000|2024-08-09 10:29:50|397.8|396.6|397.3|396.6|397.8|396.6|397.3|396.5|729
1723199420000|2024-08-09 10:30:20||396.5||396.5||396.5||396.5|4500
1723199430000|2024-08-09 10:30:30||396.4||396.4||396.4||396.4|0
1723199450000|2024-08-09 10:30:50|397.2|396.5|397.2|396.4|397.2|396.6|397.2|396.4|0
1723199460000|2024-08-09 10:31:00||396.5||396.5||396.5||396.5|0
1723199470000|2024-08-09 10:31:10||396.4||396.4||396.4||396.4|0
1723199480000|2024-08-09 10:31:20||396.2||396.2||396.2||396.2|0
1723199490000|2024-08-09 10:31:30||396||396.3||396.3||396|0
1723199520000|2024-08-09 10:32:00||396.2||396.2||396.3||396.2|0
1723199530000|2024-08-09 10:32:10||396.3||396.3||396.3||396.3|0
1723199540000|2024-08-09 10:32:20||396.4||396.5||396.5||396.4|0
1723199550000|2024-08-09 10:32:30||396.4||396.4||396.4||396.4|0
1723199580000|2024-08-09 10:33:00||396.3||396.3||396.3||396.3|0
1723199600000|2024-08-09 10:33:20||396.5||396.5||396.5||396.5|0
1723199610000|2024-08-09 10:33:30||396.4||396.5||396.5||396.4|0
1723199640000|2024-08-09 10:34:00||396.4||396.4||396.4||396.4|0
1723199650000|2024-08-09 10:34:10||396.3||396.3||396.3||396.3|0
1723199660000|2024-08-09 10:34:20|397|396|397|396|397|396|397|396|0
1723199670000|2024-08-09 10:34:30||395.8||395.8||395.8||395.8|0
1723199700000|2024-08-09 10:35:00||395.7||395.7||395.7||395.7|0
1723199760000|2024-08-09 10:36:00|396.8|395.8|396.8|395.9|396.8|396|396.8|395.8|0
1723199770000|2024-08-09 10:36:10||396||396.1||396.1||396|0
1723199780000|2024-08-09 10:36:20||396||396||396.1||396|0
1723199790000|2024-08-09 10:36:30|396.7|395.9|396.7|395.9|396.7|395.9|396.7|395.9|0
1723199800000|2024-08-09 10:36:40||396||396||396||396|0
1723199820000|2024-08-09 10:37:00||395.9||395.9||395.9||395.9|0
1723199850000|2024-08-09 10:37:30||395.6||395.6||395.6||395.6|0
1723199890000|2024-08-09 10:38:10||395.8||395.8||395.8||395.8|0
1723199910000|2024-08-09 10:38:30||395.9||395.9||395.9||395.9|0
1723199920000|2024-08-09 10:38:40|||||||||95
1723200030000|2024-08-09 10:40:30|||||||||908
1723200280000|2024-08-09 10:44:40|396.5||396.5||396.5||396.5||0
1723200340000|2024-08-09 10:45:40||395.8||395.8||395.8||395.8|0
1723200390000|2024-08-09 10:46:30|396.4||396.4||396.4||396.4||0
1723200430000|2024-08-09 10:47:10|||||||||153
1723200440000|2024-08-09 10:47:20|396.3|395.2|395.9|395.2|396.3|395.2|395.9|395.2|163
1723200460000|2024-08-09 10:47:40|395.8|395.1|395.8|395.1|395.8|395.1|395.8|395|96
1723200480000|2024-08-09 10:48:00|395.7||395.7||395.7||395.7||0
1723200680000|2024-08-09 10:51:20|395.6|395.3|395.5|395.3|395.7|395.3|395.5|395.3|14
1723200690000|2024-08-09 10:51:30|395.4|395.1|395.4|395|395.4|395.1|395.4|395|707
1723201080000|2024-08-09 10:58:00|395|394.5|394.8|393.9|395|394.5|394.8|393.9|2465
1723201090000|2024-08-09 10:58:10||393.8||393.9||393.9||393.8|0
1723201120000|2024-08-09 10:58:40|394.7|393.8|394.7|393.8|394.7|393.8|394.7|393.8|0
1723201140000|2024-08-09 10:59:00|394.6|393.7|394.4|393.7|394.6|393.8|394.4|393.6|0
1723201150000|2024-08-09 10:59:10|394.3|393.6|394.3|393.7|394.3|393.7|394.3|393.6|0
1723201170000|2024-08-09 10:59:30||393.6||393.6||393.6||393.6|0
1723201180000|2024-08-09 10:59:40||393.7||393.7||393.7||393.7|0
1723201200000|2024-08-09 11:00:00|394.2|393.6|394.1|393.6|394.2|393.6|394.1|393.6|0
1723201210000|2024-08-09 11:00:10||393.7||393.7||393.7||393.7|0
1723201220000|2024-08-09 11:00:20|394.5|393.8|394.5|394|394.5|394|394.5|393.8|25
1723201260000|2024-08-09 11:01:00||394.1||394||394.1||394|0
1723201270000|2024-08-09 11:01:10||394.1||394.1||394.1||394.1|0
1723201320000|2024-08-09 11:02:00|394.4||394.4||394.4||394.4||0
1723201360000|2024-08-09 11:02:40|394.6|394.3|394.6|394.4|394.6|394.4|394.6|394.3|201
1723201370000|2024-08-09 11:02:50|394.8|394.6|395.4|395.3|395.4|395.3|394.8|394.6|1239
1723201380000|2024-08-09 11:03:00|395.6|395.5|395.4|395|395.6|395.5|395.4|395|320
1723201460000|2024-08-09 11:04:20|395.1|394.5|394.9|394.3|395.1|394.5|394.9|394.3|932
1723201510000|2024-08-09 11:05:10|||||||||11
1723201560000|2024-08-09 11:06:00|||||||||2
1723201580000|2024-08-09 11:06:20|394.8||394.8||394.8||394.8||0
1723201600000|2024-08-09 11:06:40|||||||||720
1723201700000|2024-08-09 11:08:20|394.5|394|394.5|394|394.5|394|394.5|394|749
1723201930000|2024-08-09 11:12:10|||||||||588
1723202040000|2024-08-09 11:14:00|394|393.4|393.8|393.1|394|393.4|393.8|393.1|1245
1723202050000|2024-08-09 11:14:10|393.7||393.7||393.7||393.7||0
1723202180000|2024-08-09 11:16:20|||||||||588
1723202210000|2024-08-09 11:16:50|394.3|393.5|394.3|393.7|394.3|393.7|394.3|393.5|414
1723202220000|2024-08-09 11:17:00||393.8||393.8||393.8||393.8|0
1723202280000|2024-08-09 11:18:00|394.1|393.6|394.1|393.6|394.1|393.6|394.1|393.6|337
1723202310000|2024-08-09 11:18:30||393.2||393.2||393.2||393.2|2603
1723202320000|2024-08-09 11:18:40|394|392.9|394|392.9|394|392.9|394|392.9|0
1723202540000|2024-08-09 11:22:20|||||||||500
1723202760000|2024-08-09 11:26:00||392.8||392.8||392.8||392.8|2541
1723202770000|2024-08-09 11:26:10||392.7||392.7||392.7||392.7|0
1723202830000|2024-08-09 11:27:10|393|392.1|393|392.1|393|392.1|393|392.1|275
1723203190000|2024-08-09 11:33:10|||||||||750
1723203490000|2024-08-09 11:38:10|392.9||392.8||392.9||392.8||110
1723203500000|2024-08-09 11:38:20|||||||||686
1723203730000|2024-08-09 11:42:10||392.2||392.2||392.2||392.2|34
1723203740000|2024-08-09 11:42:20||392.1||392.1||392.1||392.1|0
1723203850000|2024-08-09 11:44:10|||||||||1
1723203890000|2024-08-09 11:44:50|392.7|391.8|392.5|391.8|392.7|391.8|392.5|391.8|250
1723203910000|2024-08-09 11:45:10|392.3||392.3||392.3||392.3||0
1723203920000|2024-08-09 11:45:20|392.2|391.7|392|391.7|392.2|391.7|391.8|391.7|624
1723203940000|2024-08-09 11:45:40|||||||||17
1723203950000|2024-08-09 11:45:50|392.1|391.9|392.1|391.9|392.1|391.9|392.1|391.9|1065
1723203960000|2024-08-09 11:46:00|392.4|392.1|392.7|392.2|392.7|392.2|392.4|392.1|745
1723203970000|2024-08-09 11:46:10||392.3||392.3||392.3||392.3|4447
1723203980000|2024-08-09 11:46:20|392.8||392.8||392.8||392.8||0
1723203990000|2024-08-09 11:46:30||392.2||392.2||392.2||392.2|0
1723204080000|2024-08-09 11:48:00||392.1||392.1||392.1||392.1|0
1723204090000|2024-08-09 11:48:10||391.9||392.2||392.2||391.9|0
1723204140000|2024-08-09 11:49:00|||||||||2547
1723204260000|2024-08-09 11:51:00|||||||||2532
1723204300000|2024-08-09 11:51:40|||||||||5000
1723204460000|2024-08-09 11:54:20|392.7||392.7||392.7||392.7||0
1723204480000|2024-08-09 11:54:40|||||||||66
1723204520000|2024-08-09 11:55:20||392.3||392.3||392.3||392.3|431
1723204530000|2024-08-09 11:55:30|392.6|392.2|392.6|392.2|392.6|392.2|392.6|392.2|53
1723204610000|2024-08-09 11:56:50|392|391.7|391.8|391.4|392|391.7|391.8|391.4|541
1723204620000|2024-08-09 11:57:00|392|391.7|392|391.7|392|391.7|392|391.7|481
1723204630000|2024-08-09 11:57:10|392.3|392|392.4|392.1|392.4|392.2|392.3|392|393
1723204640000|2024-08-09 11:57:20||392.2||392.2||392.2||392.2|0
1723204690000|2024-08-09 11:58:10||392.1||392||392.1||392|0
1723204790000|2024-08-09 11:59:50|||||||||2
1723204800000|2024-08-09 12:00:00|392.2|391.7|392.2|391.7|392.2|391.7|392.2|391.7|2188
1723204810000|2024-08-09 12:00:10|392.1|391|391.8|391|392.1|391|391.8|391|1386
1723204820000|2024-08-09 12:00:20|391.7|390.9|391.7|391.1|391.7|391.1|391.7|390.9|0
1723204830000|2024-08-09 12:00:30||391.2||391.2||391.2||391.2|0
1723204840000|2024-08-09 12:00:40|391.6|391.1|391.6|391|391.6|391.1|391.6|391|0
1723204850000|2024-08-09 12:00:50|391.5|390.9|391.5|391|391.5|391|391.5|390.9|90
1723204860000|2024-08-09 12:01:00|391.4|390.9|391.3|390.6|391.4|390.9|391.3|390.6|0
1723204870000|2024-08-09 12:01:10|391.2|390.5|391.1|390.5|391.2|390.5|391.1|390.5|0
1723204880000|2024-08-09 12:01:20|391||391||391||391||0
1723204890000|2024-08-09 12:01:30|390.7|390.2|390.6|390|390.7|390.2|390.6|390|427
1723204900000|2024-08-09 12:01:40|390.5||390.5||390.5||390.5||0
1723204920000|2024-08-09 12:02:00|390.4|390.1|390.7|390.4|390.7|390.5|390.4|390.1|841
1723204930000|2024-08-09 12:02:10|390.9|390.6|390.9|390.6|390.9|390.6|390.9|390.6|745
1723204950000|2024-08-09 12:02:30|390.8|390.2|390.8|390|390.8|390.2|390.8|390|206
1723205080000|2024-08-09 12:04:40|||||||||1195
1723205160000|2024-08-09 12:06:00|||||||||1106
1723205280000|2024-08-09 12:08:00|390.7||390.7||390.7||390.7||0
1723205290000|2024-08-09 12:08:10|||||||||2500
1723205320000|2024-08-09 12:08:40||390.1||390.6||390.6||390.1|1356
1723205330000|2024-08-09 12:08:50|391.1||390.9||391.1||390.9||860
1723205340000|2024-08-09 12:09:00|390.7|390.1|389.7|388.8|390.7|390.1|389.7|388.8|1661
1723205360000|2024-08-09 12:09:20|389.3||389.3||389.3||389.3||408
1723205390000|2024-08-09 12:09:50|||||||||43
1723205470000|2024-08-09 12:11:10|389.2|388.5|389|388.5|389.2|388.6|389|388.5|351
1723205500000|2024-08-09 12:11:40|||||||||1000
1723205520000|2024-08-09 12:12:00|388.8|388.3|388.8|388.3|388.8|388.3|388.8|388.3|271
1723205530000|2024-08-09 12:12:10|||||||||2811
1723205570000|2024-08-09 12:12:50|||||||||382
1723205610000|2024-08-09 12:13:30|388.7||388.7||388.7||388.7||144
1723205620000|2024-08-09 12:13:40||388.2||388.2||388.2||388.2|0
1723205630000|2024-08-09 12:13:50|388.5|388.3|389|388.5|389|388.6|388.5|388.3|1744
1723205650000|2024-08-09 12:14:10|||||||||1116
1723205750000|2024-08-09 12:15:50|389.1|388.7|389.1|388.7|389.1|388.8|389.1|388.7|1438
1723205770000|2024-08-09 12:16:10|388.8|388.5|388.8|388.5|388.8|388.5|388.8|388.5|378
1723205810000|2024-08-09 12:16:50|388.7|388.1|388.5|387.4|388.7|388.1|388.5|387.4|1195
1723205820000|2024-08-09 12:17:00|388.4|387.7|388.4|387.6|388.4|387.7|388.4|387.6|1164
1723205880000|2024-08-09 12:18:00|||||||||2555
1723205960000|2024-08-09 12:19:20|||||||||10000
1723205980000|2024-08-09 12:19:40|||||||||1250
1723206060000|2024-08-09 12:21:00||387.5||387.6||387.6||387.5|20
1723206100000|2024-08-09 12:21:40||387.7||387.9||387.9||387.7|34
1723206110000|2024-08-09 12:21:50|||||||||2878
1723206120000|2024-08-09 12:22:00|388.9|388|389|388.2|389|388.2|388.9|388|978
1723206130000|2024-08-09 12:22:10|388.9|388.6|389.1|388.6|389.1|388.6|388.9|388.6|1526
1723206220000|2024-08-09 12:23:40|||||||||300
1723206270000|2024-08-09 12:24:30|389|388.5|388.7|388.4|389|388.5|388.7|388.4|644
1723206290000|2024-08-09 12:24:50|388.6||388.6||388.6||388.6||130
1723206300000|2024-08-09 12:25:00|388.7|388.3|388.7|388.3|388.7|388.3|388.7|388.3|871
1723206360000|2024-08-09 12:26:00|||||||||750
1723206370000|2024-08-09 12:26:10|||||||||639
1723206440000|2024-08-09 12:27:20|388.4|387.8|388.4|387.8|388.4|387.8|388.4|387.8|188
1723206460000|2024-08-09 12:27:40|388.3|387.6|387.8|387.4|388.3|387.6|387.8|387.4|2019
1723206480000|2024-08-09 12:28:00|387.7|387|387.7|387|387.7|387|387.7|387|317
1723206490000|2024-08-09 12:28:10|387.6||387.6||387.6||387.6||373
1723206520000|2024-08-09 12:28:40|387.5|386.8|387.5|386.8|387.5|386.8|387.5|386.8|56
1723206550000|2024-08-09 12:29:10|||||||||1282
1723206600000|2024-08-09 12:30:00|387.4|386.6|387.4|386.3|387.4|386.6|387.4|386.3|904
1723206620000|2024-08-09 12:30:20||386.2||386.2||386.2||386.2|0
1723206630000|2024-08-09 12:30:30||386.3||386.4||386.4||386.3|0
1723206640000|2024-08-09 12:30:40|387.5|386.7|387.5|386.8|387.5|386.8|387.5|386.7|754
1723206660000|2024-08-09 12:31:00||386.7||386.7||386.7||386.7|0
1723206670000|2024-08-09 12:31:10||386.8||386.8||386.8||386.8|2539
1723206700000|2024-08-09 12:31:40||386.6||386.6||386.6||386.6|0
1723206720000|2024-08-09 12:32:00||386.5||386.5||386.5||386.5|0
1723206740000|2024-08-09 12:32:20|387.4||387.4||387.4||387.4||242
1723206760000|2024-08-09 12:32:40|387.2|386.4|387.4|386.9|387.4|386.9|386.8|386.4|793
1723206800000|2024-08-09 12:33:20||386.7||386.7||386.7||386.7|1314
1723206810000|2024-08-09 12:33:30|||||||||1
1723206850000|2024-08-09 12:34:10||386.8||386.7||386.8||386.7|34
1723206980000|2024-08-09 12:36:20|387.3||387.3||387.3||387.3||570
1723206990000|2024-08-09 12:36:30|387.8|387.3|387.8|387.3|387.8|387.3|387.8|387.3|189
1723207010000|2024-08-09 12:36:50|387.7|387.2|387.4|386.7|387.7|387.2|387.4|386.7|175
1723207040000|2024-08-09 12:37:20|||||||||3733
1723207100000|2024-08-09 12:38:20|||||||||1
1723207130000|2024-08-09 12:38:50|387.3|386.2|387.1|386.2|387.3|386.2|387|386.2|228
1723207140000|2024-08-09 12:39:00|387||387.1||387.1||386.9||117
1723207160000|2024-08-09 12:39:20||386.3||386.3||386.3||386.3|0
1723207200000|2024-08-09 12:40:00|387|386.2|386.5|385.8|387|386.2|386.5|385.8|362
1723207210000|2024-08-09 12:40:10|386.6||386.5||386.6||386.5||0
1723207220000|2024-08-09 12:40:20|||||||||5245
1723207240000|2024-08-09 12:40:40|||||||||42
1723207320000|2024-08-09 12:42:00|386.3|385.4|386.3|385.4|386.3|385.4|386.3|385.4|5205
1723207330000|2024-08-09 12:42:10|||||||||7732
1723207340000|2024-08-09 12:42:20||385.5||385.6||385.6||385.5|0
1723207370000|2024-08-09 12:42:50|386.5|386.1|386.5|386.1|386.5|386.1|386.5|386.1|361
1723207380000|2024-08-09 12:43:00|386.6|385.8|386.4|385.8|386.6|385.8|386.4|385.8|556
1723207390000|2024-08-09 12:43:10||385.7||385.7||385.7||385.7|0
1723207400000|2024-08-09 12:43:20|||||||||20320
1723207410000|2024-08-09 12:43:30|386.3|385.5|386.2|385.5|386.3|385.7|386.2|385.5|0
1723207430000|2024-08-09 12:43:50|386.1|385.7|386.1|385.7|386.1|385.7|386.1|385.7|27
1723207440000|2024-08-09 12:44:00|386|385.5|386|385.5|386|385.7|386|385.5|300
1723207450000|2024-08-09 12:44:10||385.7||385.5||385.7||385.5|591
1723207460000|2024-08-09 12:44:20|386.1|385.6|386.1|385.6|386.1|385.6|386.1|385.6|336
1723207510000|2024-08-09 12:45:10|386.3|385.9|386.5|386.1|386.5|386.1|386.3|385.9|1466
1723207520000|2024-08-09 12:45:20|386.7|386.5|387.2|386.6|387.3|386.6|386.7|386.5|1458
1723207530000|2024-08-09 12:45:30|387.3||387.5||387.5||387.3||3
1723207540000|2024-08-09 12:45:40|387.4||387.2||387.4||387.2||0
1723207550000|2024-08-09 12:45:50|387.3|386.7|387.8|387|387.8|387|387.3|386.7|6644
1723207620000|2024-08-09 12:47:00|||||||||801
1723207630000|2024-08-09 12:47:10|||||||||500
1723207680000|2024-08-09 12:48:00||386.9||386.9||386.9||386.9|3000
1723207720000|2024-08-09 12:48:40|387.7||387.7||387.7||387.7||0
1723207780000|2024-08-09 12:49:40|||||||||1520
1723208060000|2024-08-09 12:54:20|||||||||1283
1723208140000|2024-08-09 12:55:40|||||||||4000
1723208220000|2024-08-09 12:57:00|||||||||43
1723208240000|2024-08-09 12:57:20||387||387||387||387|11
1723208250000|2024-08-09 12:57:30|387.6||387.7||387.7||387.6||34
1723208260000|2024-08-09 12:57:40|387.8|387.1|387.1|386.6|387.8|387.5|387.1|386.6|1429
1723208270000|2024-08-09 12:57:50|387|386.5|386.5|385.8|387|386.5|386.5|385.8|456
1723208280000|2024-08-09 12:58:00||385.9||385.9||386||385.9|0
1723208310000|2024-08-09 12:58:30||385.8||385.8||385.8||385.8|0
1723208410000|2024-08-09 13:00:10|386.1|385.7|386|385.5|386.1|385.7|385.9|385.5|337
1723208420000|2024-08-09 13:00:20|385.7|384.8|385.7|384.8|385.7|384.8|385.7|384.8|709
1723208430000|2024-08-09 13:00:30|385.6|384.9|385.5|384.8|385.6|384.9|385.5|384.8|160
1723208450000|2024-08-09 13:00:50|385.3|384.6|385.3|384.4|385.3|384.6|385.3|384.3|0
1723208460000|2024-08-09 13:01:00||384.3||384.2||384.3||384.2|0
1723208490000|2024-08-09 13:01:30|||||||||7500
1723208500000|2024-08-09 13:01:40|385.2|384.1|384.8|384.1|385.2|384.1|384.8|384.1|414
1723208510000|2024-08-09 13:01:50|384.5|384.4|384.8|384.4|384.8|384.4|384.5|384.4|362
1723208520000|2024-08-09 13:02:00||384.3||384.2||384.3||384.2|0
1723208540000|2024-08-09 13:02:20|384.6|384.4|384.8|384.4|384.8|384.4|384.6|384.4|186
1723208550000|2024-08-09 13:02:30|384.9|384.5|384.9|384.5|384.9|384.5|384.9|384.5|435
1723208560000|2024-08-09 13:02:40||384.4||384.2||384.4||384.2|0
1723208570000|2024-08-09 13:02:50|||||||||2662
1723208590000|2024-08-09 13:03:10|384.8|384.6|384.8|384.6|384.8|384.6|384.8|384.6|365
1723208600000|2024-08-09 13:03:20|384.9|384.3|384.9|384.3|384.9|384.3|384.9|384.3|441
1723208650000|2024-08-09 13:04:10|||||||||573634
1723208670000|2024-08-09 13:04:30|385|384.6|384.9|384.6|385|384.6|384.9|384.6|278
1723208680000|2024-08-09 13:04:40|385.1|384.8|385.1|384.8|385.1|384.8|384.9|384.8|831
1723208690000|2024-08-09 13:04:50|385.2||385.2||385.2||385.2||1472
1723208710000|2024-08-09 13:05:10|385.3|384.9|385.3|384.8|385.3|384.9|385.3|384.8|4
1723208720000|2024-08-09 13:05:20|||||||||573634
1723208750000|2024-08-09 13:05:50|385.1||385.1||385.1||385.1||17
1723208760000|2024-08-09 13:06:00|385.3||385.3||385.3||385.3||416
1723208780000|2024-08-09 13:06:20|||||||||19266
1723208800000|2024-08-09 13:06:40|||||||||10
1723208900000|2024-08-09 13:08:20||384.6||384.6||384.6||384.6|0
1723208930000|2024-08-09 13:08:50|||||||||2500
1723208940000|2024-08-09 13:09:00|385|384.4|385|384.4|385|384.4|385|384.4|48
1723208950000|2024-08-09 13:09:10|385.3|384.5|385.3|384.8|385.3|384.8|385.3|384.5|428
1723208960000|2024-08-09 13:09:20||384.6||384.6||384.6||384.6|0
1723208970000|2024-08-09 13:09:30|||||||||2865
1723209020000|2024-08-09 13:10:20||384.7||384.7||384.7||384.7|552
1723209060000|2024-08-09 13:11:00||384.6||384.5||384.6||384.5|0
1723209090000|2024-08-09 13:11:30||384.4||384.4||384.4||384.4|0
1723209120000|2024-08-09 13:12:00||384.5||384.5||384.5||384.5|0
1723209160000|2024-08-09 13:12:40|385.6|385|385.9|385.3|385.9|385.3|385.6|385|1639
1723209180000|2024-08-09 13:13:00|||||||||570
1723209190000|2024-08-09 13:13:10|||||||||840
1723209230000|2024-08-09 13:13:50|386.2|385.5|386.2|385.5|386.2|385.5|386.2|385.5|1489
1723209280000|2024-08-09 13:14:40|||||||||5000
1723209330000|2024-08-09 13:15:30|||||||||20
1723209490000|2024-08-09 13:18:10|||||||||1028
1723209530000|2024-08-09 13:18:50|385.7||385.7||385.7||385.7||0
1723209540000|2024-08-09 13:19:00|386.1|385.6|386.1|385.5|386.1|385.6|386.1|385.5|15
1723209560000|2024-08-09 13:19:20|385.5|385.1|385.5|385.1|385.5|385.1|385.5|385.1|1228
1723209590000|2024-08-09 13:19:50|||||||||1500
1723209650000|2024-08-09 13:20:50|385.6|385.3|385.6|385.3|385.6|385.3|385.6|385.3|464
1723209660000|2024-08-09 13:21:00|385.9|385.4|386|385.3|386|385.4|385.9|385.3|864
1723209710000|2024-08-09 13:21:50|||||||||800
1723209790000|2024-08-09 13:23:10|386.2|385.6|386.2|385.6|386.2|385.6|386.2|385.6|1726
1723209870000|2024-08-09 13:24:30|386|385.4|386|385.3|386|385.4|386|385.3|1644
1723209960000|2024-08-09 13:26:00|||||||||206
1723210100000|2024-08-09 13:28:20|||||||||15562
1723210120000|2024-08-09 13:28:40|||||||||10
1723210150000|2024-08-09 13:29:10|385.9||385.9||385.9||385.9||1
1723210200000|2024-08-09 13:30:00|385.3|384.8|385.3|384.8|385.3|384.8|385.3|384.8|1508
1723210210000|2024-08-09 13:30:10|384.7|384.2|384|383.4|384.8|384.2|384|383.3|1340
1723210220000|2024-08-09 13:30:20||383.3||383.3||383.3||383.3|2584
1723210230000|2024-08-09 13:30:30|383.9||383.9||383.9||383.9||500
1723210250000|2024-08-09 13:30:50|||||||||13
1723210260000|2024-08-09 13:31:00|383.5|383|384.1|383.7|384.1|383.7|383.5|383|856
1723210270000|2024-08-09 13:31:10|383.9|383.6|383.9|383.6|383.9|383.6|383.9|383.5|571
1723210280000|2024-08-09 13:31:20|384.2|383.7|384.2|383.8|384.2|383.8|384.2|383.7|236
1723210290000|2024-08-09 13:31:30|384.1||384.2||384.2||384.1||353
1723210350000|2024-08-09 13:32:30|383.8|383.5|383.8|383.2|383.8|383.5|383.8|383.2|532
1723210360000|2024-08-09 13:32:40||383.1||383.1||383.1||383.1|0
1723210370000|2024-08-09 13:32:50|383.7||383.7||383.7||383.7||0
1723210390000|2024-08-09 13:33:10|383.6||383.5||383.6||383.5||0
1723210400000|2024-08-09 13:33:20||383||383||383||383|0
1723210420000|2024-08-09 13:33:40|383.3|382.7|383.3|382.7|383.3|382.7|383.3|382.7|1410
1723210440000|2024-08-09 13:34:00|383.2||383.2||383.2||383.2||0
1723210450000|2024-08-09 13:34:10|||||||||796
1723210530000|2024-08-09 13:35:30|383.4|383|383.4|382.8|383.4|383|383.4|382.8|371
1723210540000|2024-08-09 13:35:40||383||383||383||383|394
1723210550000|2024-08-09 13:35:50||382.9||382.9||382.9||382.9|0
1723210560000|2024-08-09 13:36:00||382.8||382.8||382.8||382.8|1252
1723210570000|2024-08-09 13:36:10|383.5|383.1|383.4|383.1|383.5|383.1|383.4|383.1|1308
1723210590000|2024-08-09 13:36:30|383.7|383.3|383.7|383.3|383.7|383.3|383.7|383.3|1142
1723210630000|2024-08-09 13:37:10|||||||||10820
1723210650000|2024-08-09 13:37:30||383.1||383.1||383.1||383.1|0
1723210660000|2024-08-09 13:37:40|383.6||383.6||383.6||383.6||12
1723210700000|2024-08-09 13:38:20|||||||||2300
1723210730000|2024-08-09 13:38:50|||||||||2
1723210770000|2024-08-09 13:39:30|||||||||2000
1723210790000|2024-08-09 13:39:50|383.5||383.5||383.5||383.5||0
1723210800000|2024-08-09 13:40:00|383.4|383|383.4|382.9|383.4|383|383.4|382.9|153
1723210820000|2024-08-09 13:40:20|383.2|382.8|383.2|382.7|383.2|382.8|383.2|382.7|355
1723210840000|2024-08-09 13:40:40|383.1|382.3|382.8|382.3|383.1|382.3|382.8|382.3|38
1723210850000|2024-08-09 13:40:50|382.7|382.6|383.1|382.8|383.1|382.8|382.7|382.6|210
1723210860000|2024-08-09 13:41:00|383.3|382.7|383.3|382.7|383.3|382.7|383.3|382.7|521
1723210920000|2024-08-09 13:42:00|383|382.2|382.8|382.2|383|382.2|382.8|382.2|1659
1723210930000|2024-08-09 13:42:10|382.9||382.9||382.9||382.9||0
1723210940000|2024-08-09 13:42:20|||||||||194
1723210950000|2024-08-09 13:42:30|382.8||382.8||382.8||382.8||0
1723211010000|2024-08-09 13:43:30|||||||||600
1723211070000|2024-08-09 13:44:30|382.7||382.7||382.7||382.7||775
1723211130000|2024-08-09 13:45:30|383|382.5|383|382.5|383|382.5|383|382.4|1167
1723211150000|2024-08-09 13:45:50||382.8||382.6||382.8||382.6|441
1723211160000|2024-08-09 13:46:00|383.6|382.7|383.6|383|383.6|383|383.6|382.7|825
1723211170000|2024-08-09 13:46:10|383.5|383.5|383.4|383|383.5|383.5|383.4|383|2757
1723211190000|2024-08-09 13:46:30|383.1|382.6|383.1|382.7|383.1|382.7|383.1|382.6|3838
1723211200000|2024-08-09 13:46:40||382.6||382.7||382.7||382.6|2500
1723211220000|2024-08-09 13:47:00|||||||||4270
1723211240000|2024-08-09 13:47:20||382.6||382.6||382.6||382.6|0
1723211250000|2024-08-09 13:47:30||382.7||382.7||382.7||382.7|300
1723211300000|2024-08-09 13:48:20|||||||||1326
1723211310000|2024-08-09 13:48:30|||||||||325
1723211330000|2024-08-09 13:48:50|||||||||1687
1723211350000|2024-08-09 13:49:10|383.4|382.8|383.6|383.3|383.6|383.3|383.4|382.8|110
1723211400000|2024-08-09 13:50:00|383.5|383.2|383.5|383.2|383.5|383.2|383.5|383.2|8
1723211430000|2024-08-09 13:50:30||383||383.1||383.1||383|0
1723211440000|2024-08-09 13:50:40||383||383||383.1||383|5237
1723211450000|2024-08-09 13:50:50||383.1||383||383.1||383|0
1723211460000|2024-08-09 13:51:00||383.1||383||383.1||383|0
1723211490000|2024-08-09 13:51:30|||||||||9
1723211500000|2024-08-09 13:51:40||383.1||383||383.1||383|0
1723211510000|2024-08-09 13:51:50||383.1||383.1||383.1||383.1|0
1723211520000|2024-08-09 13:52:00||383||383||383.1||383|0
1723211530000|2024-08-09 13:52:10||383.1||383.1||383.1||383.1|2
1723211540000|2024-08-09 13:52:20|||||||||156
1723211550000|2024-08-09 13:52:30|383.6|383.2|383.6|383.3|383.6|383.3|383.6|383.2|1605
1723211580000|2024-08-09 13:53:00|383.9|383.4|383.9|383.5|383.9|383.6|383.9|383.4|34
1723211590000|2024-08-09 13:53:10|||||||||500
1723211660000|2024-08-09 13:54:20|384.2|383.6|384.2|383.7|384.2|383.7|384.2|383.6|79
1723211670000|2024-08-09 13:54:30||383.6||383.6||383.6||383.6|2328
1723211710000|2024-08-09 13:55:10|||||||||1000
1723211740000|2024-08-09 13:55:40|||||||||400
1723211820000|2024-08-09 13:57:00||383.5||383.5||383.5||383.5|5
1723211890000|2024-08-09 13:58:10|383.4|383|383.4|383|383.4|383|383.4|383|300
1723211930000|2024-08-09 13:58:50|383.7|383.1|383.7|383.3|383.7|383.3|383.7|383.1|567
1723211940000|2024-08-09 13:59:00|||||||||3150
1723211970000|2024-08-09 13:59:30|383.6||383.6||383.6||383.6||6
1723211980000|2024-08-09 13:59:40|383.7||383.7||383.7||383.7||1289
1723212000000|2024-08-09 14:00:00|383.5|383|383.5|383|383.5|383|383.5|383|8
1723212020000|2024-08-09 14:00:20|383.7||383.7||383.7||383.7||0
1723212030000|2024-08-09 14:00:30|||||||||53
1723212090000|2024-08-09 14:01:30|||||||||6482
1723212140000|2024-08-09 14:02:20||382.9||382.9||382.9||382.9|0
1723212160000|2024-08-09 14:02:40|383.6|383|383.7|383.1|383.7|383.1|383.6|383|689
1723212170000|2024-08-09 14:02:50||383.2||383.1||383.2||383.1|686
1723212180000|2024-08-09 14:03:00|383.6||383.6||383.6||383.6||677
1723212190000|2024-08-09 14:03:10|||||||||517
1723212210000|2024-08-09 14:03:30|||||||||1102
1723212240000|2024-08-09 14:04:00|||||||||500
1723212280000|2024-08-09 14:04:40|||||||||38
1723212300000|2024-08-09 14:05:00|||||||||231
1723212330000|2024-08-09 14:05:30||383.2||383.2||383.2||383.2|1558
1723212340000|2024-08-09 14:05:40|||||||||180
1723212350000|2024-08-09 14:05:50||383.3||383.3||383.3||383.3|45
1723212360000|2024-08-09 14:06:00|||||||||152
1723212370000|2024-08-09 14:06:10||383.2||383.2||383.2||383.2|0
1723212410000|2024-08-09 14:06:50||383.1||383.1||383.1||383.1|0
1723212420000|2024-08-09 14:07:00|383.5|383.2|383.5|383.1|383.5|383.2|383.5|383.1|180
1723212430000|2024-08-09 14:07:10|383.6|383.2|383.6|383.2|383.6|383.2|383.6|383.2|0
1723212440000|2024-08-09 14:07:20|383.4|383.1|383.4|383.1|383.4|383.1|383.4|383.1|1474
1723212450000|2024-08-09 14:07:30|383.6|383.4|383.6|383.4|383.6|383.4|383.6|383.4|265
1723212460000|2024-08-09 14:07:40|383.8|383.5|383.8|383.6|383.8|383.6|383.8|383.5|324
1723212470000|2024-08-09 14:07:50||383.5||383.4||383.5||383.4|0
1723212490000|2024-08-09 14:08:10|383.5|383.1|383.5|383.1|383.5|383.1|383.5|383.1|1227
1723212540000|2024-08-09 14:09:00|383.7|383.4|383.7|383.3|383.7|383.4|383.7|383.3|193
1723212550000|2024-08-09 14:09:10||383.2||383.2||383.2||383.2|760
1723212580000|2024-08-09 14:09:40|383.6||383.6||383.6||383.6||113
1723212600000|2024-08-09 14:10:00|383.2|382.9|383.2|382.9|383.2|382.9|383.2|382.9|1010
1723212610000|2024-08-09 14:10:10|383.1|382.5|383.1|382.5|383.1|382.5|383.1|382.5|868
1723212660000|2024-08-09 14:11:00|383.3|383|383.3|383|383.3|383|383.3|383|184
1723212670000|2024-08-09 14:11:10|383.4|383.1|383.4|383.1|383.4|383.1|383.4|383.1|75
1723212680000|2024-08-09 14:11:20||383||383||383||383|1304
1723212700000|2024-08-09 14:11:40|383.6|383.4|383.6|383.4|383.6|383.4|383.6|383.4|58
1723212710000|2024-08-09 14:11:50|||||||||25
1723212730000|2024-08-09 14:12:10|||||||||854
1723212740000|2024-08-09 14:12:20|383.7|383.6|383.7|383.6|383.7|383.6|383.7|383.6|395
1723212770000|2024-08-09 14:12:50|384.1|383.9|384.1|383.9|384.1|383.9|384.1|383.9|455
1723212780000|2024-08-09 14:13:00|383.9|383.6|383.9|383.6|383.9|383.6|383.9|383.6|886
1723212800000|2024-08-09 14:13:20|384.2|383.8|384.3|383.9|384.3|383.9|384.2|383.8|10027
1723212810000|2024-08-09 14:13:30||384||384||384||384|0
1723212820000|2024-08-09 14:13:40|384.5|384.1|384.5|384.1|384.5|384.1|384.3|384.1|299
1723212830000|2024-08-09 14:13:50|384.7|384.3|385.1|384.5|385.1|384.5|384.7|384.3|2239
1723212840000|2024-08-09 14:14:00|385.2|384.6|385.2|385.1|385.2|385.1|385.2|384.6|637
1723212850000|2024-08-09 14:14:10|385.3|385|385.3|385|385.3|385|385.3|385|5
1723212870000|2024-08-09 14:14:30|||||||||862
1723212880000|2024-08-09 14:14:40|384.5|383.9|384.4|383.6|384.5|383.9|384.4|383.5|889
1723212890000|2024-08-09 14:14:50||383.5||383.5||383.5||383.5|4
1723212910000|2024-08-09 14:15:10|384.3||384.2||384.3||384.2||686
1723212930000|2024-08-09 14:15:30|384.1||384.1||384.1||384.1||0
1723212940000|2024-08-09 14:15:40||383.6||383.6||383.6||383.6|310
1723212950000|2024-08-09 14:15:50|383.9||383.9||383.9||383.9||0
1723212960000|2024-08-09 14:16:00||383.5||383.4||383.5||383.4|1002
1723212970000|2024-08-09 14:16:10|383.8||383.8||383.8||383.8||0
1723212980000|2024-08-09 14:16:20|383.7|383.6|383.8|383.6|383.8|383.6|383.7|383.6|905
1723212990000|2024-08-09 14:16:30|383.7|383.4|383.8|383.4|383.8|383.4|383.7|383.4|9
1723213000000|2024-08-09 14:16:40|383.7||383.7||383.7||383.7||1250
1723213010000|2024-08-09 14:16:50|383.6|382.7|383.1|382.4|383.6|382.7|383.1|382.4|5
1723213020000|2024-08-09 14:17:00|||||||||2200
1723213030000|2024-08-09 14:17:10|383||382.9||383||382.9||4274
1723213040000|2024-08-09 14:17:20|382.8||382.7||382.8||382.7||0
1723213050000|2024-08-09 14:17:30|383.1|382.2|383.1|382.6|383.1|382.6|383.1|382.2|781
1723213070000|2024-08-09 14:17:50|383.2|382.8|383.2|382.8|383.2|382.8|383.2|382.8|697
1723213080000|2024-08-09 14:18:00||382.7||382.7||382.7||382.7|0
1723213100000|2024-08-09 14:18:20|383.1|382.6|383.2|382.6|383.2|382.6|383.1|382.6|246
1723213160000|2024-08-09 14:19:20|383.3|382.7|383.3|382.9|383.3|382.9|383.3|382.7|328
1723213200000|2024-08-09 14:20:00|383.5|383.2|383.5|383|383.5|383.2|383.5|383|92
1723213210000|2024-08-09 14:20:10|383.4|382.9|383.4|382.9|383.4|382.9|383.4|382.9|0
1723213220000|2024-08-09 14:20:20|383.5||383.5||383.5||383.5||0
1723213230000|2024-08-09 14:20:30||383.3||383.3||383.3||383.3|177
1723213240000|2024-08-09 14:20:40||383.1||383.1||383.1||383.1|0
1723213250000|2024-08-09 14:20:50||383.2||383.2||383.2||383.2|1972
1723213260000|2024-08-09 14:21:00|383.6|383.1|383.6|383.1|383.6|383.1|383.6|383.1|0
1723213270000|2024-08-09 14:21:10|383.8|383.5|383.8|383.5|383.8|383.5|383.8|383.5|49
1723213280000|2024-08-09 14:21:20||383.4||383.4||383.4||383.4|0
1723213290000|2024-08-09 14:21:30|383.7|383.3|383.8|383.3|383.8|383.3|383.7|383.3|0
1723213310000|2024-08-09 14:21:50|||||||||1019
1723213320000|2024-08-09 14:22:00|383.9|383.8|384.2|384|384.2|384|383.9|383.8|1985
1723213330000|2024-08-09 14:22:10|384.7|384.1|384.7|384.1|384.7|384.1|384.7|384.1|109
1723213370000|2024-08-09 14:22:50|||||||||335
1723213380000|2024-08-09 14:23:00|384.8|384.4|384.8|384.4|385.3|384.6|384.8|384.4|2632
1723213390000|2024-08-09 14:23:10|384.7|384.1|384.7|384.1|384.7|384.1|384.7|384.1|164
1723213420000|2024-08-09 14:23:40||384||384.1||384.1||384|0
1723213430000|2024-08-09 14:23:50|384.8||384.8||384.8||384.8||0
1723213450000|2024-08-09 14:24:10||384.2||384.2||384.2||384.2|0
1723213480000|2024-08-09 14:24:40|||||||||1278
1723213500000|2024-08-09 14:25:00|384.7||384.8||384.8||384.7||1948
1723213700000|2024-08-09 14:28:20|384.7||384.6||384.7||384.6||8314
1723213710000|2024-08-09 14:28:30|384.7||384.7||384.7||384.7||0
1723213730000|2024-08-09 14:28:50|384|383.4|383.8|383.3|384|383.4|383.8|383.3|1151
1723213740000|2024-08-09 14:29:00|383.7|382.8|383.4|382.8|383.7|382.8|383.4|382.8|1027
1723213770000|2024-08-09 14:29:30||382.7||382.6||382.7||382.6|0
1723213790000|2024-08-09 14:29:50|383.5|382.7|383.4|382.9|383.5|383|383.4|382.7|46
1723213800000|2024-08-09 14:30:00|383.5|382.8|383.4|383|383.5|383|383.4|382.8|0
1723213820000|2024-08-09 14:30:20|||||||||2591
1723213830000|2024-08-09 14:30:30|383.3||383.3||383.3||383.3||0
1723213860000|2024-08-09 14:31:00|383.2|382.7|382.7|382.4|383.2|382.7|382.7|382.4|1796
1723213870000|2024-08-09 14:31:10|382.1|381|382.1|381.1|382.1|381.1|382.1|381|1689
1723213880000|2024-08-09 14:31:20|382||381.9||382||381.9||0
1723213890000|2024-08-09 14:31:30|||||||||3000
1723213920000|2024-08-09 14:32:00|381.6|381|381.4|380.9|381.6|381|381.4|380.9|13178
1723213930000|2024-08-09 14:32:10|381.6|381.1|381.6|381.1|381.6|381.1|381.6|381.1|321
1723213950000|2024-08-09 14:32:30||381||380.9||381||380.9|1552
1723214000000|2024-08-09 14:33:20|381.5|380|380.4|379.6|381.5|380|380.4|379.6|876
1723214010000|2024-08-09 14:33:30|380.3|379.7|380.2|379.7|380.3|379.7|380.2|379.7|0
1723214020000|2024-08-09 14:33:40||380||379.7||380||379.7|1686
1723214030000|2024-08-09 14:33:50|380.1|379.3|379.8|379.3|380.1|379.3|379.8|379.3|263
1723214040000|2024-08-09 14:34:00|379.7|379.2|379.6|379.2|379.7|379.2|379.6|379.2|3
1723214060000|2024-08-09 14:34:20|||||||||11563
1723214070000|2024-08-09 14:34:30|379.5|379.3|379.8|379.3|379.8|379.3|379.5|379.3|363
1723214080000|2024-08-09 14:34:40|380.1|379.5|380.1|379.5|380.1|379.5|380.1|379.5|420
1723214100000|2024-08-09 14:35:00||379.6||379.6||379.6||379.6|0
1723214140000|2024-08-09 14:35:40|||||||||261
1723214160000|2024-08-09 14:36:00|380.2|379.9|380.1|379.7|380.2|379.9|380.1|379.7|2324
1723214170000|2024-08-09 14:36:10|380.2|379.6|380|379.6|380.2|379.6|380|379.6|21289
1723214180000|2024-08-09 14:36:20|379.9||379.8||379.9||379.8||504
1723214190000|2024-08-09 14:36:30|379.9|379.7|380|379.7|380|379.7|379.9|379.7|284
1723214200000|2024-08-09 14:36:40|380.2|379.8|380.2|379.8|380.2|379.8|380.2|379.8|228
1723214220000|2024-08-09 14:37:00||379.9||379.9||379.9||379.9|10
1723214260000|2024-08-09 14:37:40||379.8||379.8||379.8||379.8|0
1723214270000|2024-08-09 14:37:50||379.9||379.9||379.9||379.9|100
1723214300000|2024-08-09 14:38:20||379.8||379.8||379.8||379.8|0
1723214320000|2024-08-09 14:38:40|380.6|380.3|380.6|380.3|380.6|380.3|380.6|380.3|5271
1723214330000|2024-08-09 14:38:50||380.2||380.2||380.2||380.2|0
1723214370000|2024-08-09 14:39:30|380.5|380.3|380.5|380.3|380.5|380.3|380.5|380.3|403
1723214390000|2024-08-09 14:39:50|380.4|380.4|380.6|380.4|380.6|380.4|380.4|380.4|5695
1723214400000|2024-08-09 14:40:00|380.2|380.3|380.3|380.1|380.3|380.3|380.2|380|2052
1723214420000|2024-08-09 14:40:20|380.6|380.2|380.6|380.4|380.6|380.4|380.6|380.2|81
1723214430000|2024-08-09 14:40:30|||||||||2908
1723214450000|2024-08-09 14:40:50|380.8|380.6|380.8|380.6|380.8|380.6|380.8|380.6|1027
1723214480000|2024-08-09 14:41:20|380.3|380|380.3|380|380.4|380|380.3|380|2324
1723214490000|2024-08-09 14:41:30|380.2||380.2||380.2||380.2||800
1723214510000|2024-08-09 14:41:50|380.5|380.1|380.5|380.1|380.5|380.1|380.5|380|1131
1723214520000|2024-08-09 14:42:00|380.8|380.2|380.8|380.5|380.8|380.5|380.8|380.2|1104
1723214530000|2024-08-09 14:42:10|380.9|380.6|380.9|380.5|380.9|380.6|380.9|380.5|412
1723214550000|2024-08-09 14:42:30|||||||||23
1723214560000|2024-08-09 14:42:40|||||||||10
1723214580000|2024-08-09 14:43:00|||||||||2000
1723214690000|2024-08-09 14:44:50|380.3|380|380|379.6|380.3|380|380|379.6|4102
1723214700000|2024-08-09 14:45:00|380.1|379.5|380|379.5|380.1|379.5|380|379.5|0
1723214760000|2024-08-09 14:46:00|379.9||379.9||379.9||379.9||0
1723214770000|2024-08-09 14:46:10|379.1|378.4|378.8|378.4|379.1|378.4|378.8|378.4|1088
1723214780000|2024-08-09 14:46:20|379.2|378.7|379.3|379|379.3|379.1|379.2|378.7|297
1723214800000|2024-08-09 14:46:40||378.9||378.9||378.9||378.9|708
1723214850000|2024-08-09 14:47:30|379.1|379|379.1|378.9|379.1|379|379.1|378.9|68
1723214860000|2024-08-09 14:47:40|378.7|378.4|378.2|377.5|378.7|378.4|378.2|377.3|4003
1723214870000|2024-08-09 14:47:50|||||||||10000
1723214880000|2024-08-09 14:48:00|||||||||2
1723214890000|2024-08-09 14:48:10|378.7|378.2|378.6|378.1|378.7|378.2|378.6|378.1|2492
1723214900000|2024-08-09 14:48:20|378.7|378.2|378.6|378.2|378.7|378.2|378.6|378.2|0
1723214910000|2024-08-09 14:48:30|378.7||378.7||378.7||378.7||0
1723214930000|2024-08-09 14:48:50|378.6||378.6||378.6||378.6||7575
1723214940000|2024-08-09 14:49:00|378.7||378.7||378.7||378.7||1312
1723214950000|2024-08-09 14:49:10||378.3||378.6||378.6||378.3|13
1723214960000|2024-08-09 14:49:20|379|378.7|379|378.7|379|378.7|379|378.7|688
1723214980000|2024-08-09 14:49:40|||||||||2500
1723214990000|2024-08-09 14:49:50|379.2|378.8|379.3|379|379.3|379|379.2|378.8|36
1723215010000|2024-08-09 14:50:10|379.4|379.3|379|378.8|379.4|379.3|379|378.8|7609
1723215040000|2024-08-09 14:50:40|||||||||10
1723215120000|2024-08-09 14:52:00|378.7|378|378.7|378|378.7|378|378.7|378|146
1723215130000|2024-08-09 14:52:10|||||||||2
1723215140000|2024-08-09 14:52:20||378.1||378.1||378.1||378.1|0
1723215170000|2024-08-09 14:52:50|378.9|378.2|379|378.3|379|378.3|378.9|378.2|694
1723215180000|2024-08-09 14:53:00|378.8|378.4|379|378.5|379|378.5|378.8|378.4|47
1723215220000|2024-08-09 14:53:40|378.9|378.4|378.9|378.4|378.9|378.4|378.9|378.4|0
1723215230000|2024-08-09 14:53:50|379||379||379||379||0
1723215290000|2024-08-09 14:54:50|378.9|378.3|378.8|378.2|378.9|378.3|378.7|378.2|293
1723215300000|2024-08-09 14:55:00|378.9||378.9||378.9||378.9||0
1723215310000|2024-08-09 14:55:10|379||379||379||378.9||5850
1723215370000|2024-08-09 14:56:10|378.9||379||379||378.9||0
1723215380000|2024-08-09 14:56:20|||||||||26
1723215400000|2024-08-09 14:56:40|378.9||378.9||378.9||378.9||62
1723215410000|2024-08-09 14:56:50|||||||||80
1723215430000|2024-08-09 14:57:10|378.8|378.3|378.9|378.3|378.9|378.3|378.8|378.3|808
1723215450000|2024-08-09 14:57:30|||||||||80
1723215460000|2024-08-09 14:57:40|378.8|378.2|378.8|378.2|378.8|378.2|378.8|378.2|0
1723215470000|2024-08-09 14:57:50|378.7|377.8|377.5|376.8|378.7|377.8|377.5|376.8|5135
1723215480000|2024-08-09 14:58:00|377.4|376.7|377.4|376.7|377.4|376.7|377.4|376.7|0
1723215490000|2024-08-09 14:58:10|377.3||377.3||377.3||377.3||10000
1723215500000|2024-08-09 14:58:20||376.8||376.8||376.8||376.8|0
1723215520000|2024-08-09 14:58:40|377.2|377|377.2|376.8|377.2|377|377.1|376.8|484
1723215530000|2024-08-09 14:58:50|||||||||2379
1723215550000|2024-08-09 14:59:10||376.9||376.8||376.9||376.8|24
1723215600000|2024-08-09 15:00:00|||||||||1317
1723215610000|2024-08-09 15:00:10|377.4|377.1|377.5|377|377.5|377.1|377.4|377|2937
1723215620000|2024-08-09 15:00:20||377.1||377.1||377.1||377.1|0
1723215640000|2024-08-09 15:00:40|377.7|377.5|377|376.7|377.7|377.5|376.7|376.1|823
1723215650000|2024-08-09 15:00:50|377.4|376.8|378.1|377.5|378.1|377.5|377.4|376.8|124
1723215660000|2024-08-09 15:01:00|378.2||378.2||378.2||378.2||1000
1723215670000|2024-08-09 15:01:10|378.3||378.3||378.3||378.3||600
1723215700000|2024-08-09 15:01:40|378.2||378.2||378.2||378.2||2127
1723215750000|2024-08-09 15:02:30|||||||||659
1723215760000|2024-08-09 15:02:40||377.6||377.6||377.6||377.6|0
1723215770000|2024-08-09 15:02:50|378.1|377.7|377.7|377.3|378.1|377.7|377.6|377.3|2116
1723215780000|2024-08-09 15:03:00|377.8|377.4|377.8|377.4|377.8|377.4|377.8|377.4|28
1723215790000|2024-08-09 15:03:10||377.3||377.3||377.3||377.3|0
1723215810000|2024-08-09 15:03:30|||||||||3714
1723215820000|2024-08-09 15:03:40||377.4||377.4||377.4||377.4|1708
1723215860000|2024-08-09 15:04:20|||||||||1314
1723215880000|2024-08-09 15:04:40|377.9|377.5|377.9|377.6|377.9|377.6|377.9|377.5|14
1723215890000|2024-08-09 15:04:50|378|377.7|378.1|377.8|378.1|377.8|378|377.7|359
1723215900000|2024-08-09 15:05:00|378.3|377.9|378.3|378.2|378.3|378.2|378.3|377.9|151
1723215910000|2024-08-09 15:05:10|378.9|378.3|379|378.3|379|378.3|378.9|378.3|481
1723215920000|2024-08-09 15:05:20|||||||||30313
1723215930000|2024-08-09 15:05:30|379.8|379.1|378.8|378.2|379.8|379.2|378.4|377.8|2503
1723215940000|2024-08-09 15:05:40|379.3|378.3|379.5|379|379.5|379|379.3|378.3|1100
1723215950000|2024-08-09 15:05:50||378.8||378.7||378.8||378.6|688
1723215960000|2024-08-09 15:06:00|379.8|379.6|379.7|379.6|379.8|379.6|379.7|379.6|4038
1723215970000|2024-08-09 15:06:10|380.2|379.8|381.1|380.6|381.7|380.6|380.2|379.8|2380
1723215990000|2024-08-09 15:06:30|380.8|380.2|380.8|380.2|380.8|380.2|380.8|380.2|848
1723216000000|2024-08-09 15:06:40|380.7||380.8||380.8||380.7||0
1723216010000|2024-08-09 15:06:50|||||||||719
1723216020000|2024-08-09 15:07:00|380.7||380.7||380.7||380.7||0
1723216040000|2024-08-09 15:07:20||380.3||380.3||380.3||380.3|308
1723216050000|2024-08-09 15:07:30|380.8|380|380.4|380|380.8|380|380.4|380|1357
1723216060000|2024-08-09 15:07:40|380.5||380.5||380.5||380.5||0
1723216080000|2024-08-09 15:08:00|380|378.8|380|378.8|380|378.8|380|378.8|1536
1723216090000|2024-08-09 15:08:10||379||379.1||379.1||379|42
1723216100000|2024-08-09 15:08:20|||||||||1314
1723216110000|2024-08-09 15:08:30|379.9|379|379.7|379|379.9|379|379.7|379|1
1723216140000|2024-08-09 15:09:00|||||||||882
1723216150000|2024-08-09 15:09:10|379.6|378.8|378.9|378.5|379.6|378.8|378.7|378.3|3183
1723216160000|2024-08-09 15:09:20|378.8|378.7|379.7|379.2|379.7|379.3|378.8|378.7|1002
1723216170000|2024-08-09 15:09:30|||||||||2087
1723216180000|2024-08-09 15:09:40||379.1||379.1||379.1||379.1|723
1723216190000|2024-08-09 15:09:50||378.9||378.9||378.9||378.9|1846
1723216200000|2024-08-09 15:10:00|379.6||379.6||379.6||379.6||0
1723216210000|2024-08-09 15:10:10|379.5|379|379.6|379|379.6|379|379.5|379|142
1723216240000|2024-08-09 15:10:40|379.7|379.1|379.8|379.5|380|379.5|379.5|379.1|1138
1723216280000|2024-08-09 15:11:20|379.4|379.2|379.5|379.3|379.5|379.3|379.4|379.2|1662
1723216290000|2024-08-09 15:11:30|379.8|379.4|379.8|379.4|379.8|379.4|379.8|379.4|80
1723216310000|2024-08-09 15:11:50|||||||||206
1723216320000|2024-08-09 15:12:00||379.5||379.5||379.5||379.4|1347
1723216330000|2024-08-09 15:12:10|380.4|380|380.4|380|380.4|380|380.4|380|231
1723216350000|2024-08-09 15:12:30||380.1||380.2||380.2||380.1|1185
1723216380000|2024-08-09 15:13:00|380.2|379.8|380.2|379.8|380.2|379.8|380.2|379.8|94
1723216390000|2024-08-09 15:13:10|380.3|379.9|379.9|379.4|380.3|379.9|379.9|379.4|29
1723216450000|2024-08-09 15:14:10|||||||||258
1723216470000|2024-08-09 15:14:30|||||||||1178
1723216490000|2024-08-09 15:14:50|||||||||185
1723216510000|2024-08-09 15:15:10|379.8||379.8||379.8||379.8||0
1723216520000|2024-08-09 15:15:20|379.7||379.7||379.7||379.7||0
1723216530000|2024-08-09 15:15:30|379.6||379.6||379.6||379.6||0
1723216550000|2024-08-09 15:15:50|379.5|379.2|379.5|379.2|379.5|379.2|379.5|379.2|267
1723216560000|2024-08-09 15:16:00|||||||||1513
1723216570000|2024-08-09 15:16:10|379.6|379.4|379.6|379.4|379.6|379.5|379.6|379.4|913
1723216590000|2024-08-09 15:16:30|379.5|379.3|379.6|379.1|379.6|379.3|379.5|379.1|16
1723216600000|2024-08-09 15:16:40||379.2||379.2||379.2||379.2|0
1723216640000|2024-08-09 15:17:20|379.5|379.3|379.5|379.4|379.5|379.4|379.5|379.3|2455
1723216650000|2024-08-09 15:17:30|379.2|378.9|379.6|379.2|379.6|379.2|379.2|378.9|1668
1723216700000|2024-08-09 15:18:20|379.4|379.1|379.4|379|379.4|379.1|379.4|379|407
1723216710000|2024-08-09 15:18:30||378.9||378.9||378.9||378.9|0
1723216760000|2024-08-09 15:19:20|379.3|378.8|379.3|378.8|379.3|378.8|379.3|378.8|0
1723216790000|2024-08-09 15:19:50|379.2||379.2||379.2||379.2||0
1723216810000|2024-08-09 15:20:10||378.9||378.9||378.9||378.9|22
1723216820000|2024-08-09 15:20:20|||||||||3473
1723216830000|2024-08-09 15:20:30|379.3|379|379.2|378.9|379.3|379|379.1|378.9|44
1723216850000|2024-08-09 15:20:50|||||||||3332
1723216860000|2024-08-09 15:21:00|379.1|378.7|378.3|377.6|379.1|378.7|378.3|377.6|4889
1723216870000|2024-08-09 15:21:10|378.2|377.5|378.1|377.6|378.2|377.6|378.1|377.5|2913
1723216880000|2024-08-09 15:21:20|378|377.7|377.9|377.7|378|377.7|377.8|377.7|5
1723216890000|2024-08-09 15:21:30|377.8|377.4|377.7|377.4|377.8|377.4|377.7|377.4|2715
1723216920000|2024-08-09 15:22:00||377.5||377.5||377.5||377.5|556
1723216940000|2024-08-09 15:22:20|377.9|377.7|378|377.7|378|377.7|377.9|377.7|6
1723216950000|2024-08-09 15:22:30|378.2|377.9|378.2|377.9|378.2|378|378.2|377.9|37
1723216980000|2024-08-09 15:23:00|||||||||1514
1723217000000|2024-08-09 15:23:20||378||378||378||378|0
1723217010000|2024-08-09 15:23:30|378.4|378.1|378.7|378.4|378.7|378.5|378.4|378.1|21
1723217020000|2024-08-09 15:23:40|378.8|378.6|378.8|378.6|378.8|378.6|378.8|378.6|36
1723217040000|2024-08-09 15:24:00|378.7|377.6|378|377.3|378.7|377.6|378|377.3|2129
1723217050000|2024-08-09 15:24:10|377.7|377.2|377.7|377.2|377.7|377.2|377.7|377.2|4818
1723217060000|2024-08-09 15:24:20|||||||||614
1723217080000|2024-08-09 15:24:40||377||377||377||377|4000
1723217090000|2024-08-09 15:24:50|378.3|378.1|378.3|378.1|378.3|378.1|378.3|378.1|710
1723217100000|2024-08-09 15:25:00|378.2|377.9|377.4|376.6|378.2|377.9|377.4|376.6|8465
1723217110000|2024-08-09 15:25:10|377.1|376.7|377|376.4|377.1|376.7|376.6|376.1|9567
1723217120000|2024-08-09 15:25:20|376.5||376.7||376.9||376.5||54
1723217130000|2024-08-09 15:25:30|376.6|376.5|376.6|376.3|376.8|376.5|376.6|376.3|1559
1723217140000|2024-08-09 15:25:40|376.5|376.1|375.8|375.6|376.5|376.1|375.5|375|5608
1723217150000|2024-08-09 15:25:50|376|375.7|376|375.4|376.2|375.9|375.8|375.3|1445
1723217160000|2024-08-09 15:26:00|376.1||376.1||376.2||376.1||0
1723217170000|2024-08-09 15:26:10|375.9||375.9||375.9||375.9||0
1723217180000|2024-08-09 15:26:20|376.1|375.5|376.2|375.8|376.2|375.9|375.8|375.5|1844
1723217190000|2024-08-09 15:26:30|376|375.9|376|375.8|376|375.9|375.9|375.7|1364
1723217200000|2024-08-09 15:26:40|||||||||9923
1723217210000|2024-08-09 15:26:50|376.2|375.9|376.2|375.9|376.2|375.9|376.2|375.9|862
1723217220000|2024-08-09 15:27:00|375.9|375.8|376.1|376|376.1|376|375.9|375.8|7734
1723217230000|2024-08-09 15:27:10|376.6|376.2|376.6|376.2|376.7|376.2|376.6|376.2|562
1723217240000|2024-08-09 15:27:20|376.8|376.4|376.2|375.6|376.8|376.4|376.2|375.6|4302
1723217250000|2024-08-09 15:27:30|376.8|376.3|376.8|376.3|376.8|376.3|376.8|376.3|2175
1723217260000|2024-08-09 15:27:40|||||||||1200
1723217270000|2024-08-09 15:27:50||376.4||376.5||376.5||376.4|2787
1723217280000|2024-08-09 15:28:00||376.6||376.6||376.6||376.6|8852
1723217290000|2024-08-09 15:28:10|377.7|377.2|377.1|376.6|377.7|377.2|377.1|376.6|2020
1723217300000|2024-08-09 15:28:20|376.9|376.3|376.8|376.3|376.9|376.3|376.8|376.3|13
1723217310000|2024-08-09 15:28:30|376.7|376.4|376.7|376.4|376.7|376.4|376.6|376.4|6547
1723217320000|2024-08-09 15:28:40||376.5||376.5||376.5||376.5|829
1723217330000|2024-08-09 15:28:50||376.6||376.6||376.6||376.6|7165
1723217340000|2024-08-09 15:29:00|376.6|376.3|376.6|376.3|376.6|376.3|376.6|376.3|2000
1723217350000|2024-08-09 15:29:10|377.1|376.6|376.7|376.3|377.1|376.6|376.7|376.3|10307
1723217360000|2024-08-09 15:29:20|376.8|376.4|376.8|376.3|376.8|376.4|376.8|376.3|2643
1723217370000|2024-08-09 15:29:30|376.6|376|376.3|376|376.6|376|376.3|376|5867
1723217380000|2024-08-09 15:29:40||375.9||375.9||375.9||375.9|1033
1723217390000|2024-08-09 15:29:50|376.5|376.1|377|375.9|377|376.1|376.5|375.9|280
1723446000000|2024-08-12 07:00:00|381|371.3|380.3|375.1|383.4|375.1|379.5|371.3|2476
1723446010000|2024-08-12 07:00:10|380.2|375|379.1|375|380.2|375|379.1|375|155
1723446020000|2024-08-12 07:00:20|||||||||17
1723446030000|2024-08-12 07:00:30|379||379.3||379.6||379||158
1723446080000|2024-08-12 07:01:20||375.1||376||376||375.1|0
1723446090000|2024-08-12 07:01:30||376.1||376.1||376.1||376.1|7626
1723446100000|2024-08-12 07:01:40|||||||||4
1723446110000|2024-08-12 07:01:50|||||||||156
1723446120000|2024-08-12 07:02:00|378.9|376|378.7|376|378.9|376|378.6|376|477
1723446130000|2024-08-12 07:02:10|||||||||6
1723446140000|2024-08-12 07:02:20|378.8||378.8||378.8||378.8||3175
1723446150000|2024-08-12 07:02:30|||||||||288
1723446160000|2024-08-12 07:02:40|||||||||98
1723446180000|2024-08-12 07:03:00|||||||||4
1723446190000|2024-08-12 07:03:10|||||||||50
1723446230000|2024-08-12 07:03:50|||||||||10
1723446250000|2024-08-12 07:04:10|||||||||44
1723446270000|2024-08-12 07:04:30|||||||||10
1723446290000|2024-08-12 07:04:50|||||||||2
1723446310000|2024-08-12 07:05:10|378.9|376.5|378.9|376.4|378.9|376.5|378.9|376.4|1
1723446320000|2024-08-12 07:05:20|||||||||1840
1723446330000|2024-08-12 07:05:30|||||||||3
1723446340000|2024-08-12 07:05:40|||||||||10571
1723446350000|2024-08-12 07:05:50|||||||||156
1723446370000|2024-08-12 07:06:10|382.5|378.9|383.7|380.6|383.7|380.7|382.1|378.8|2003
1723446380000|2024-08-12 07:06:20|384.2|380.7|383.6|380.8|384.2|380.8|383.6|380.7|0
1723446390000|2024-08-12 07:06:30||380.9||381.1||381.1||380.9|586
1723446400000|2024-08-12 07:06:40||381.2||381.9||381.9||381.2|2620
1723446410000|2024-08-12 07:06:50|||||||||7907
1723446440000|2024-08-12 07:07:20|||||||||2500
1723446450000|2024-08-12 07:07:30|383.8|382.1|383.8|382.2|383.8|382.2|383.8|382.1|510
1723446500000|2024-08-12 07:08:20|383.7|382.1|383.7|382.1|383.7|382.1|383.7|382.1|2
1723446510000|2024-08-12 07:08:30|383.8|382.4|383.8|382.4|383.8|382.4|383.8|382.4|365
1723446530000|2024-08-12 07:08:50|384.5|382.5|384.5|382.8|384.5|382.8|384.5|382.5|314
1723446540000|2024-08-12 07:09:00||382.9||383.5||383.5||382.9|528
1723446560000|2024-08-12 07:09:20|385.3|383.8|384.5|382.9|385.3|383.8|384.5|382.9|494
1723446570000|2024-08-12 07:09:30|384.4||384.4||384.4||384.4||0
1723446580000|2024-08-12 07:09:40|384.3|381|382.2|380.9|384.3|381|382.2|380.9|463
1723446590000|2024-08-12 07:09:50|382.3|381|383.3|381|383.4|381|382.3|381|0
1723446600000|2024-08-12 07:10:00|383.2|380.9|383.1|380.9|383.2|380.9|383.1|380.9|0
1723446610000|2024-08-12 07:10:10|||||||||539
1723446620000|2024-08-12 07:10:20|||||||||1038
1723446650000|2024-08-12 07:10:50|||||||||40
1723446690000|2024-08-12 07:11:30|383||383||383||383||0
1723446740000|2024-08-12 07:12:20|382.9|381.5|382.9|381.5|382.9|381.5|382.9|381.5|575
1723446750000|2024-08-12 07:12:30||381.2||381.3||381.5||381.2|0
1723446760000|2024-08-12 07:12:40|383||383||383||383||872
1723446800000|2024-08-12 07:13:20|||||||||4
1723446810000|2024-08-12 07:13:30|||||||||4
1723446860000|2024-08-12 07:14:20|382||382||382||382||0
1723446870000|2024-08-12 07:14:30|381.5|380.9|381.5|380.9|381.5|380.9|381.5|380.9|512
1723446920000|2024-08-12 07:15:20|381.4||381.4||381.4||381.4||743
1723446940000|2024-08-12 07:15:40|381.5||381.5||381.5||381.5||54
1723446950000|2024-08-12 07:15:50|||||||||137
1723446970000|2024-08-12 07:16:10|381.3|380.3|381.3|380.3|381.3|380.3|381.3|380.3|148
1723446980000|2024-08-12 07:16:20|381.5||381.5||381.5||381.5||1000
1723447000000|2024-08-12 07:16:40|||||||||743
1723447060000|2024-08-12 07:17:40|381.4||381.4||381.4||381.4||0
1723447100000|2024-08-12 07:18:20|382|381|382.5|381.4|382.5|381.4|382|380.9|1875
1723447110000|2024-08-12 07:18:30|382.7|380.9|382.7|381.4|382.7|381.4|382.7|380.9|0
1723447120000|2024-08-12 07:18:40||381.3||381.2||381.3||381.2|0
1723447140000|2024-08-12 07:19:00||381.3||381.3||381.3||381.3|0
1723447160000|2024-08-12 07:19:20|382.6||382.6||382.6||382.6||0
1723447250000|2024-08-12 07:20:50|382.5|381.2|382.5|381.2|382.5|381.2|382.5|381.2|2
1723447260000|2024-08-12 07:21:00|382.7|381.9|382.7|382.1|382.7|382.1|382.7|381.9|118
1723447280000|2024-08-12 07:21:20|382.6||382.6||382.6||382.6||0
1723447290000|2024-08-12 07:21:30|382.2|381.2|382.3|381.2|382.3|381.2|382.2|381.2|408
1723447300000|2024-08-12 07:21:40||381.5||381.5||381.5||381.5|26
1723447310000|2024-08-12 07:21:50|||||||||1
1723447330000|2024-08-12 07:22:10|||||||||1500
1723447370000|2024-08-12 07:22:50|||||||||100
1723447400000|2024-08-12 07:23:20|382.2|380.7|381.8|380.7|382.2|380.7|381.8|380.7|154
1723447410000|2024-08-12 07:23:30|381.7||381.7||381.7||381.7||0
1723447420000|2024-08-12 07:23:40|||||||||819
1723447450000|2024-08-12 07:24:10|||||||||284
1723447460000|2024-08-12 07:24:20|||||||||200
1723447520000|2024-08-12 07:25:20|||||||||1301
1723447590000|2024-08-12 07:26:30||380.9||380.9||380.9||380.9|164
1723447600000|2024-08-12 07:26:40|382|381.4|382|381.4|382|381.4|382|381.4|325
1723447620000|2024-08-12 07:27:00|382.2|381.6|382.2|381.6|382.2|381.6|382.2|381.6|948
1723447670000|2024-08-12 07:27:50|||||||||1000
1723447680000|2024-08-12 07:28:00|||||||||1000
1723447700000|2024-08-12 07:28:20|||||||||1000
1723447720000|2024-08-12 07:28:40|||||||||259
1723447760000|2024-08-12 07:29:20|383.1|382|383.5|382|383.5|382|383.1|382|286
1723447770000|2024-08-12 07:29:30||382.1||382.1||382.1||382.1|0
1723447780000|2024-08-12 07:29:40||382.2||382.2||382.2||382.2|0
1723447800000|2024-08-12 07:30:00|383.4|381.9|381.7|381|383.4|381.9|381.7|381|550
1723447810000|2024-08-12 07:30:10|382.2|381.2|382.3|381.2|382.3|381.2|382.2|381.2|0
1723447820000|2024-08-12 07:30:20|381.8||381.8||381.8||381.8||0
1723447840000|2024-08-12 07:30:40|382.3|381.4|381.4|380.9|382.3|381.4|381.4|380.9|522
1723447870000|2024-08-12 07:31:10|381.3||381.3||381.3||381.3||0
1723447880000|2024-08-12 07:31:20|381.6||381.5||381.6||381.5||0
1723447890000|2024-08-12 07:31:30|381.4||381.3||381.4||381.3||0
1723447900000|2024-08-12 07:31:40|381|380.3|381|380.6|381|380.6|381|380.3|1840
1723447910000|2024-08-12 07:31:50||380.5||380.5||380.5||380.5|200
1723447920000|2024-08-12 07:32:00|380.8|380.6|380.8|380.3|380.8|380.6|380.8|380.3|15059
1723447930000|2024-08-12 07:32:10|380.7|380.2|380.7|380.2|380.7|380.2|380.7|380.2|80
1723447940000|2024-08-12 07:32:20|380.8|380.4|381|380.4|381|380.4|380.8|380.4|2400
1723447960000|2024-08-12 07:32:40|380.9|380.5|380.9|380.4|380.9|380.5|380.9|380.4|0
1723447970000|2024-08-12 07:32:50|381|381.4|382.1|381.4|382.2|381.4|381|381.4|686
1723447980000|2024-08-12 07:33:00|381|381.3|381|380.6|381|381.3|381|380.6|19
1723447990000|2024-08-12 07:33:10|380.9|380|380.9|380|380.9|380|380.9|380|848
1723448000000|2024-08-12 07:33:20|381||381||381||381||0
1723448030000|2024-08-12 07:33:50||380.2||380.1||380.2||380.1|586
1723448040000|2024-08-12 07:34:00||380||380||380||380|0
1723448050000|2024-08-12 07:34:10|380.9||380.8||380.9||380.8||0
1723448070000|2024-08-12 07:34:30|382.3|380.1|382.3|381.4|382.3|381.4|382.3|380.1|206
1723448080000|2024-08-12 07:34:40|382.5|381.9|383.7|382.8|383.8|382.9|382.5|381.9|2492
1723448100000|2024-08-12 07:35:00|383.8||383.8||383.8||383.8||0
1723448110000|2024-08-12 07:35:10|383.9|383.6|384.3|383.6|385.3|384.2|383.9|383.6|6348
1723448120000|2024-08-12 07:35:20|384.2|383.4|384.2|383.5|384.2|383.5|384.2|383.4|4269
1723448130000|2024-08-12 07:35:30|384|383.4|384|383.4|384|383.4|384|383.4|0
1723448150000|2024-08-12 07:35:50||383.5||383.5||383.5||383.5|2089
1723448160000|2024-08-12 07:36:00|383.9|383.4|383.9|383.4|383.9|383.4|383.9|383.4|615
1723448170000|2024-08-12 07:36:10|384||384||384||384||12853
1723448180000|2024-08-12 07:36:20|383.9|383.3|383.8|383.3|383.9|383.3|383.8|383.3|307
1723448190000|2024-08-12 07:36:30|383.9|383.4|383.9|383.3|383.9|383.4|383.9|383.3|79
1723448210000|2024-08-12 07:36:50|||||||||226
1723448220000|2024-08-12 07:37:00|384.3|383.9|384.1|383.2|385|384.1|384.1|383.2|976
1723448240000|2024-08-12 07:37:20|||||||||400
1723448270000|2024-08-12 07:37:50|383.8|383.1|383.8|383.1|383.8|383.1|383.8|383.1|792
1723448290000|2024-08-12 07:38:10||383.4||383.4||383.4||383.4|0
1723448360000|2024-08-12 07:39:20|384.7|383.7|384.7|383.7|384.7|383.7|384.7|383.7|2008
1723448380000|2024-08-12 07:39:40|384.5||384.5||384.5||384.5||0
1723448420000|2024-08-12 07:40:20|384.7|383.8|384.7|384.1|384.7|384.1|384.6|383.8|407
1723448430000|2024-08-12 07:40:30|384.6|383.9|384.6|383.9|384.6|383.9|384.6|383.9|1105
1723448440000|2024-08-12 07:40:40|384.3|383|384.3|383.2|384.3|383.2|384.3|383|667
1723448450000|2024-08-12 07:40:50||383.1||383.1||383.2||383.1|0
1723448460000|2024-08-12 07:41:00|||||||||5593
1723448490000|2024-08-12 07:41:30|||||||||2587
1723448500000|2024-08-12 07:41:40||383.2||383.2||383.2||383.2|0
1723448510000|2024-08-12 07:41:50||383.3||383.1||383.3||383.1|2342
1723448520000|2024-08-12 07:42:00||383.4||383.4||383.4||383.4|61
1723448530000|2024-08-12 07:42:10|384.4||384.4||384.4||384.4||1631
1723448560000|2024-08-12 07:42:40|||||||||442
1723448570000|2024-08-12 07:42:50|384.3|383.2|384.2|383.1|384.3|383.2|384.2|383.1|181
1723448600000|2024-08-12 07:43:20||383.2||383.2||383.2||383.2|0
1723448610000|2024-08-12 07:43:30|384.1|383.1|383.6|382.8|384.1|383.1|383.5|382.8|705
1723448630000|2024-08-12 07:43:50|383.7|382.9|384.1|383.1|384.1|383.1|383.7|382.9|0
1723448640000|2024-08-12 07:44:00|384||384||384||384||0
1723448650000|2024-08-12 07:44:10|383.9|383|383.9|383|383.9|383|383.9|383|196
1723448680000|2024-08-12 07:44:40|383.7|382.9|383.8|382.9|383.8|382.9|383.7|382.9|1378
1723448700000|2024-08-12 07:45:00|383.9||383.9||383.9||383.9||0
1723448720000|2024-08-12 07:45:20|384||383.8||384||383.8||595
1723448730000|2024-08-12 07:45:30||382.8||382.8||382.8||382.8|0
1723448760000|2024-08-12 07:46:00|383.7|382.6|383.4|382.6|383.7|382.6|383.4|382.6|25
1723448770000|2024-08-12 07:46:10|383.5||383.5||383.5||383.5||0
1723448840000|2024-08-12 07:47:20|383.8||383.9||383.9||383.8||0
1723448890000|2024-08-12 07:48:10|||||||||224
1723448930000|2024-08-12 07:48:50||382.7||382.7||382.7||382.7|2
1723448980000|2024-08-12 07:49:40|383.7||383.7||383.7||383.7||542
1723448990000|2024-08-12 07:49:50|||||||||1
1723449010000|2024-08-12 07:50:10||382.6||382.6||382.6||382.6|483
1723449020000|2024-08-12 07:50:20|383.6||383.6||383.6||383.6||0
1723449050000|2024-08-12 07:50:50|383.5||383.3||383.5||383.3||2
1723449110000|2024-08-12 07:51:50|383.2|382.5|382.8|382.2|383.2|382.5|382.7|382.2|887
1723449140000|2024-08-12 07:52:20|382.9|382.3|382.9|382.3|382.9|382.3|382.9|382.3|490
1723449170000|2024-08-12 07:52:50|383.2||382.8||383.2||382.8||587
1723449250000|2024-08-12 07:54:10|382.9||382.9||382.9||382.9||0
1723449260000|2024-08-12 07:54:20|382.8||382.8||382.8||382.8||0
1723449290000|2024-08-12 07:54:50|382.9||382.9||382.9||382.9||89
1723449380000|2024-08-12 07:56:20|383.3|382.5|383.4|382.6|383.4|382.6|383.3|382.5|738
1723449450000|2024-08-12 07:57:30|383.8|383|383.8|383.1|383.8|383.1|383.8|383|828
1723449530000|2024-08-12 07:58:50|||||||||409
1723449570000|2024-08-12 07:59:30|||||||||686
1723449590000|2024-08-12 07:59:50|383.7||383.7||383.7||383.7||502
1723449600000|2024-08-12 08:00:00|383.4|382.5|383.1|382.5|383.4|382.5|383.1|382.5|770
1723449610000|2024-08-12 08:00:10|382.9|382.3|382.8|382.3|382.9|382.3|382.8|382.3|1153
1723449620000|2024-08-12 08:00:20|||||||||1145
1723449630000|2024-08-12 08:00:30|382.7|382.8|383.9|382.8|383.9|382.8|382.7|382.8|909
1723449640000|2024-08-12 08:00:40|||||||||107
1723449660000|2024-08-12 08:01:00|||||||||15
1723449670000|2024-08-12 08:01:10|383.8||383.8||383.8||383.8||686
1723449710000|2024-08-12 08:01:50|383.7||383.7||383.7||383.7||1
1723449840000|2024-08-12 08:04:00|383.6|382.7|383.6|382.7|383.6|382.7|383.6|382.7|2
1723449860000|2024-08-12 08:04:20|383.5||383.5||383.5||383.5||210
1723449880000|2024-08-12 08:04:40|||||||||5189
1723449920000|2024-08-12 08:05:20|||||||||30
1723449950000|2024-08-12 08:05:50|383.4||383.4||383.4||383.4||1
1723449970000|2024-08-12 08:06:10|||||||||1
1723450010000|2024-08-12 08:06:50|383.3||383.3||383.3||383.3||0
1723450050000|2024-08-12 08:07:30|382.9|382.6|382.9|382.6|382.9|382.6|382.9|382.6|93
1723450060000|2024-08-12 08:07:40|383.3||383.3||383.3||383.3||8
1723450120000|2024-08-12 08:08:40||382.7||382.6||382.7||382.6|0
1723450160000|2024-08-12 08:09:20|383.2||383.2||383.2||383.2||0
1723450190000|2024-08-12 08:09:50|382.9||383.3||383.3||382.9||3
1723450220000|2024-08-12 08:10:20|383.2||383.2||383.2||383.2||0
1723450230000|2024-08-12 08:10:30|||||||||5
1723450250000|2024-08-12 08:10:50|383.1|382.7|383.2|382.6|383.2|382.7|383.1|382.6|1
1723450260000|2024-08-12 08:11:00||382.7||382.7||382.7||382.7|0
1723450310000|2024-08-12 08:11:50|||||||||1
1723450320000|2024-08-12 08:12:00|||||||||420
1723450370000|2024-08-12 08:12:50|||||||||1
1723450410000|2024-08-12 08:13:30|383.4|382.9|383.4|382.9|383.4|382.9|383.4|382.9|257
1723450420000|2024-08-12 08:13:40|383.5||383.5||383.5||383.5||0
1723450470000|2024-08-12 08:14:30|383.8|383.2|383.9|383.5|383.9|383.5|383.8|383.2|835
1723450480000|2024-08-12 08:14:40||383.4||383.4||383.4||383.4|0
1723450490000|2024-08-12 08:14:50||383.5||383.5||383.5||383.5|92
1723450600000|2024-08-12 08:16:40|384.1|383.6|384.1|383.9|384.1|383.9|384.1|383.6|79
1723450610000|2024-08-12 08:16:50|||||||||39
1723450620000|2024-08-12 08:17:00|384|383.5|384.1|383.7|384.1|383.7|384|383.5|477
1723450710000|2024-08-12 08:18:30|384|383.5|384|383.5|384|383.5|383.8|383.5|0
1723450760000|2024-08-12 08:19:20||383.7||383.7||383.7||383.7|3
1723450780000|2024-08-12 08:19:40|384.5|384|384.5|384|384.5|384|384.5|384|200
1723450800000|2024-08-12 08:20:00|||||||||130
1723450830000|2024-08-12 08:20:30||384.2||384.2||384.2||384.2|0
1723450850000|2024-08-12 08:20:50|||||||||68
1723450870000|2024-08-12 08:21:10|||||||||15
1723450880000|2024-08-12 08:21:20|384.9||384.8||384.9||384.8||72
1723450900000|2024-08-12 08:21:40|384.7||384.7||384.7||384.7||0
1723450920000|2024-08-12 08:22:00|384.8||384.8||384.8||384.8||229
1723450930000|2024-08-12 08:22:10|384.9|384.4|384.9|384.4|384.9|384.4|384.9|384.4|596
1723450950000|2024-08-12 08:22:30|||||||||10
1723451010000|2024-08-12 08:23:30|384.7|384.2|384.7|384.2|384.7|384.2|384.7|384.2|56
1723451030000|2024-08-12 08:23:50|384.8||384.8||384.8||384.8||0
1723451190000|2024-08-12 08:26:30|384.7||384.7||384.7||384.7||0
1723451210000|2024-08-12 08:26:50|384.5|384|384.5|384|384.5|384|384.5|384|238
1723451220000|2024-08-12 08:27:00|384.6||384.6||384.6||384.6||2500
1723451250000|2024-08-12 08:27:30|384.7||384.7||384.7||384.7||0
1723451390000|2024-08-12 08:29:50|384.6||384.6||384.6||384.6||1
1723451410000|2024-08-12 08:30:10|||||||||25
1723451420000|2024-08-12 08:30:20||384.1||384.1||384.1||384.1|0
1723451430000|2024-08-12 08:30:30|384.5||384.5||384.5||384.5||0
1723451450000|2024-08-12 08:30:50|||||||||2
1723451470000|2024-08-12 08:31:10|384.8|384.6|384.7|384.3|384.8|384.6|384.7|384.3|211
1723451480000|2024-08-12 08:31:20|384.6|384.1|384.6|384.1|384.6|384.1|384.6|384.1|10
1723451600000|2024-08-12 08:33:20|384.5||384.4||384.5||384.4||0
1723451610000|2024-08-12 08:33:30|384.7||384.7||384.7||384.7||13
1723451620000|2024-08-12 08:33:40||384.2||384.2||384.2||384.2|0
1723451630000|2024-08-12 08:33:50|||||||||162
1723451660000|2024-08-12 08:34:20|||||||||1
1723451670000|2024-08-12 08:34:30|||||||||5
1723451760000|2024-08-12 08:36:00|384.8||384.8||384.8||384.8||0
1723451850000|2024-08-12 08:37:30|384.7||384.7||384.7||384.7||3
1723451900000|2024-08-12 08:38:20|384.4|384|384.4|384|384.4|384|384.4|384|88
1723451920000|2024-08-12 08:38:40|384.2|383.9|384.3|383.6|384.3|383.9|384.2|383.6|817
1723451960000|2024-08-12 08:39:20|384.2||384.2||384.2||384.2||0
1723451990000|2024-08-12 08:39:50|||||||||1
1723452020000|2024-08-12 08:40:20|384.1||384.1||384.1||384.1||0
1723452050000|2024-08-12 08:40:50|383.7|383.3|383.7|383.3|383.7|383.3|383.7|383.3|251
1723452060000|2024-08-12 08:41:00|383.6|383|383.6|382.7|383.6|383|383.6|382.7|34
1723452070000|2024-08-12 08:41:10||382.6||382.6||382.6||382.6|0
1723452080000|2024-08-12 08:41:20|382.8|382|382.7|382|382.8|382|382.7|382|1093
1723452240000|2024-08-12 08:44:00|||||||||686
1723452300000|2024-08-12 08:45:00|383.4|382.9|384.3|383.6|384.3|383.6|383.4|382.9|877
1723452330000|2024-08-12 08:45:30||383.8||383.8||383.8||383.8|688
1723452340000|2024-08-12 08:45:40|||||||||34
1723452350000|2024-08-12 08:45:50||383.5||383.6||383.6||383.5|371
1723452360000|2024-08-12 08:46:00||383.7||383.6||383.7||383.6|0
1723452380000|2024-08-12 08:46:20|384.1|383.3|383.1|382.5|384.1|383.3|383.1|382.4|1441
1723452390000|2024-08-12 08:46:30||382.3||382.2||382.3||382.2|0
1723452400000|2024-08-12 08:46:40|383|382.3|383|382.3|383|382.3|383|382.3|842
1723452410000|2024-08-12 08:46:50|||||||||686
1723452460000|2024-08-12 08:47:40||382.4||382.4||382.4||382.4|2500
1723452470000|2024-08-12 08:47:50|383.7|382.5|383.7|382.6|383.7|382.8|383.7|382.5|77
1723452490000|2024-08-12 08:48:10|||||||||64
1723452500000|2024-08-12 08:48:20||382.5||382.5||382.5||382.5|0
1723452520000|2024-08-12 08:48:40||382.4||382.4||382.4||382.4|2
1723452540000|2024-08-12 08:49:00||382.3||382.3||382.3||382.3|5
1723452560000|2024-08-12 08:49:20|383.6||383.6||383.6||383.6||0
1723452570000|2024-08-12 08:49:30|383.5||383.2||383.5||383.2||0
1723452590000|2024-08-12 08:49:50|383.1|382.4|383|382.3|383.1|382.4|383|382.3|247
1723452600000|2024-08-12 08:50:00|382.9||382.9||382.9||382.9||7011
1723452620000|2024-08-12 08:50:20|382.8||382.8||382.8||382.8||0
1723452630000|2024-08-12 08:50:30|382.7|382.2|382.4|381.9|382.7|382.2|382.1|381.7|1875
1723452680000|2024-08-12 08:51:20|382.3||382.3||382.3||382.3||0
1723452710000|2024-08-12 08:51:50|382.4||382.3||382.4||382.3||34
1723452720000|2024-08-12 08:52:00||381.7||381.7||381.7||381.7|569
1723452770000|2024-08-12 08:52:50||381.8||381.8||381.8||381.8|1
1723452830000|2024-08-12 08:53:50|381.4|380.9|381.4|380.9|381.4|380.9|381.4|380.9|756
1723452860000|2024-08-12 08:54:20|381.3||381.3||381.3||381.3||0
1723452870000|2024-08-12 08:54:30|381.2|380.8|381.1|380.8|381.2|380.8|381.1|380.8|34
1723452880000|2024-08-12 08:54:40|381|380.5|381|380.4|381|380.5|381|380.4|6
1723452900000|2024-08-12 08:55:00||380.5||380.5||380.5||380.5|686
1723452910000|2024-08-12 08:55:10||380.4||380.4||380.4||380.4|0
1723452940000|2024-08-12 08:55:40|||||||||247
1723452950000|2024-08-12 08:55:50|381.2||381.2||381.2||381.2||0
1723452960000|2024-08-12 08:56:00|||||||||13055
1723453070000|2024-08-12 08:57:50||380.5||380.6||380.6||380.5|2
1723453100000|2024-08-12 08:58:20|381.1||381.1||381.1||381.1||686
1723453120000|2024-08-12 08:58:40|381.2|380.9|381.2|380.9|381.2|380.9|381.2|380.9|1314
1723453130000|2024-08-12 08:58:50||381||381||381||381|0
1723453140000|2024-08-12 08:59:00|||||||||289
1723453160000|2024-08-12 08:59:20|381.1|380.6|381.1|380.6|381.1|380.6|381.1|380.6|2314
1723453170000|2024-08-12 08:59:30|381|380|380.7|380|381|380|380.7|380|85
1723453190000|2024-08-12 08:59:50|380.8|380.1|381.1|380.1|381.1|380.1|380.8|380.1|64
1723453230000|2024-08-12 09:00:30|381|380.2|381|380.2|381|380.2|381|380.2|686
1723453250000|2024-08-12 09:00:50|381.1|380.3|381.2|380.3|381.2|380.3|381.1|380.3|1
1723453260000|2024-08-12 09:01:00|||||||||52
1723453280000|2024-08-12 09:01:20||380.4||380.4||380.4||380.4|686
1723453310000|2024-08-12 09:01:50||380.5||380.6||380.6||380.5|2
1723453330000|2024-08-12 09:02:10|381.5|380.8|381.5|381|381.5|381|381.5|380.8|316
1723453340000|2024-08-12 09:02:20|381.4|380.8|381.3|380.8|381.4|380.8|381.3|380.8|7
1723453350000|2024-08-12 09:02:30||380.5||380.5||380.5||380.5|348
1723453380000|2024-08-12 09:03:00|||||||||26
1723453390000|2024-08-12 09:03:10|||||||||3
1723453400000|2024-08-12 09:03:20|||||||||853
1723453430000|2024-08-12 09:03:50|||||||||1
1723453450000|2024-08-12 09:04:10|||||||||12
1723453460000|2024-08-12 09:04:20|381.4|380.7|381.4|380.7|381.4|380.7|381.4|380.7|360
1723453520000|2024-08-12 09:05:20|381.3||381.3||381.3||381.3||0
1723453550000|2024-08-12 09:05:50|381.1|380.6|381.1|380.6|381.1|380.6|381.1|380.6|22
1723453570000|2024-08-12 09:06:10|381.2||381.2||381.2||381.2||135
1723453580000|2024-08-12 09:06:20|381.3||381.4||381.4||381.3||0
1723453740000|2024-08-12 09:09:00|381.5|380.7|381.7|381.3|381.7|381.4|381.5|380.7|2140
1723453800000|2024-08-12 09:10:00|381.6|381|381.5|381|381.6|381|381.5|381|1237
1723453820000|2024-08-12 09:10:20|381.4||381.4||381.4||381.4||0
1723453830000|2024-08-12 09:10:30|381.3|380.8|381|380.7|381.3|380.8|381|380.6|2994
1723453840000|2024-08-12 09:10:40|||||||||43
1723453850000|2024-08-12 09:10:50||380.5||380.5||380.5||380.5|0
1723453870000|2024-08-12 09:11:10|||||||||42
1723453920000|2024-08-12 09:12:00||380.6||380.6||380.6||380.6|1
1723453930000|2024-08-12 09:12:10|||||||||1668
1723453940000|2024-08-12 09:12:20|381.5||381.5||381.5||381.5||0
1723453950000|2024-08-12 09:12:30|381.7|380.8|381.7|381|381.7|381|381.7|380.8|686
1723454000000|2024-08-12 09:13:20|381.6||381.6||381.6||381.6||0
1723454010000|2024-08-12 09:13:30|381.5||381.5||381.5||381.5||0
1723454030000|2024-08-12 09:13:50|381.7||381.7||381.7||381.7||1
1723454090000|2024-08-12 09:14:50|||||||||1
1723454130000|2024-08-12 09:15:30|381.6||381.6||381.6||381.6||0
1723454140000|2024-08-12 09:15:40|381.5||381.5||381.5||381.5||0
1723454150000|2024-08-12 09:15:50|381.7||381.7||381.7||381.7||0
1723454260000|2024-08-12 09:17:40|||||||||2
1723454310000|2024-08-12 09:18:30|381.6||381.6||381.6||381.6||0
1723454330000|2024-08-12 09:18:50|381.7||381.7||381.7||381.7||0
1723454340000|2024-08-12 09:19:00||381.1||381.2||381.2||381.1|782
1723454350000|2024-08-12 09:19:10||381.3||381.3||381.3||381.3|0
1723454410000|2024-08-12 09:20:10|381.9|381.5|381.9|381.5|381.9|381.5|381.9|381.5|66
1723454480000|2024-08-12 09:21:20||381.6||381.6||381.6||381.6|0
1723454520000|2024-08-12 09:22:00||381.5||381.5||381.5||381.5|0
1723454560000|2024-08-12 09:22:40|||||||||4000
1723454600000|2024-08-12 09:23:20|381.8|381.4|381.8|381.4|381.8|381.4|381.8|381.4|1034
1723454640000|2024-08-12 09:24:00|||||||||2626
1723454660000|2024-08-12 09:24:20|||||||||2
1723454670000|2024-08-12 09:24:30|381.7||381.7||381.7||381.7||3
1723454690000|2024-08-12 09:24:50|381.8|381|381.5|381|381.8|381|381.5|381|590
1723454720000|2024-08-12 09:25:20|381.3||381.3||381.3||381.3||0
1723454770000|2024-08-12 09:26:10||381.1||381.1||381.1||381.1|0
1723454850000|2024-08-12 09:27:30|||||||||686
1723454890000|2024-08-12 09:28:10|||||||||134
1723454920000|2024-08-12 09:28:40|381|380.8|381|380.8|381|380.8|381|380.8|334
1723454950000|2024-08-12 09:29:10|||||||||212
1723454960000|2024-08-12 09:29:20||380.3||380.3||380.3||380.3|9
1723454970000|2024-08-12 09:29:30||380.4||380.3||380.4||380.3|0
1723454980000|2024-08-12 09:29:40||380.4||380.4||380.4||380.4|212
1723455180000|2024-08-12 09:33:00||380.5||380.6||380.6||380.5|20
1723455200000|2024-08-12 09:33:20||380.5||380.5||380.5||380.5|500
1723455290000|2024-08-12 09:34:50|||||||||1
1723455360000|2024-08-12 09:36:00||380.6||380.6||380.6||380.6|17
1723455390000|2024-08-12 09:36:30|||||||||784
1723455410000|2024-08-12 09:36:50|||||||||1
1723455470000|2024-08-12 09:37:50||380.5||380.5||380.5||380.5|733
1723455510000|2024-08-12 09:38:30|||||||||79
1723455530000|2024-08-12 09:38:50|||||||||1
1723455540000|2024-08-12 09:39:00|||||||||232
1723455550000|2024-08-12 09:39:10|||||||||1
1723455560000|2024-08-12 09:39:20||380.6||380.6||380.6||380.6|0
1723455590000|2024-08-12 09:39:50||380.5||380.5||380.5||380.5|2
1723455630000|2024-08-12 09:40:30|||||||||2
1723455650000|2024-08-12 09:40:50|||||||||2
1723455700000|2024-08-12 09:41:40||380.6||380.6||380.6||380.6|13
1723455710000|2024-08-12 09:41:50|380.9||380.9||380.9||380.9||2
1723455720000|2024-08-12 09:42:00||380.5||380.5||380.5||380.5|0
1723455730000|2024-08-12 09:42:10|381.3|380.6|381.3|380.9|381.3|380.9|381.3|380.6|725
1723455740000|2024-08-12 09:42:20||381||381||381||381|1
1723455760000|2024-08-12 09:42:40||380.9||381||381||380.9|0
1723455770000|2024-08-12 09:42:50|381.2||381.3||381.3||381.2||22
1723455780000|2024-08-12 09:43:00|||||||||78
1723455800000|2024-08-12 09:43:20|||||||||1001
1723455820000|2024-08-12 09:43:40|381.8|381.2|381.8|381.2|381.8|381.2|381.8|381.2|322
1723455860000|2024-08-12 09:44:20|381.7||381.7||381.7||381.7||0
1723455870000|2024-08-12 09:44:30|381.6||381.6||381.6||381.6||0
1723455880000|2024-08-12 09:44:40|||||||||500
1723455890000|2024-08-12 09:44:50||381.1||381.1||381.1||381.1|101
1723455950000|2024-08-12 09:45:50|381.3|381|381.4|381|381.5|381|381.3|381|210
1723455960000|2024-08-12 09:46:00|||||||||2606
1723456010000|2024-08-12 09:46:50|||||||||1
1723456050000|2024-08-12 09:47:30|381.6||381.6||381.6||381.6||0
1723456130000|2024-08-12 09:48:50||381.1||381.1||381.1||381.1|2
1723456140000|2024-08-12 09:49:00|381.9|381.3|381.8|381.3|381.9|381.4|381.8|381.3|799
1723456150000|2024-08-12 09:49:10|381.7||381.8||381.8||381.7||1
1723456170000|2024-08-12 09:49:30|||||||||274
1723456190000|2024-08-12 09:49:50|||||||||3
1723456200000|2024-08-12 09:50:00|||||||||200
1723456250000|2024-08-12 09:50:50|381.6|381.1|381.6|381.1|381.6|381.1|381.6|381.1|160
1723456260000|2024-08-12 09:51:00|381.5|381|381.5|381|381.5|381|381.5|381|1
1723456290000|2024-08-12 09:51:30|381.4||381.3||381.4||381.3||0
1723456310000|2024-08-12 09:51:50|||||||||3
1723456340000|2024-08-12 09:52:20|||||||||1
1723456380000|2024-08-12 09:53:00|||||||||4
1723456400000|2024-08-12 09:53:20|381.4||381.4||381.4||381.4||1
1723456420000|2024-08-12 09:53:40|||||||||519
1723456430000|2024-08-12 09:53:50|||||||||18
1723456440000|2024-08-12 09:54:00|||||||||378
1723456500000|2024-08-12 09:55:00|||||||||1
1723456610000|2024-08-12 09:56:50|||||||||540
1723456660000|2024-08-12 09:57:40|381.3|381.1|381.3|381.1|381.3|381.1|381.3|381.1|720
1723456700000|2024-08-12 09:58:20|381.4|381.2|381.4|381.2|381.4|381.2|381.4|381.2|197
1723456760000|2024-08-12 09:59:20|381.2|381|381.2|381|381.2|381|381.2|381|9
1723456770000|2024-08-12 09:59:30|381.3||381.3||381.4||381.3||0
1723456790000|2024-08-12 09:59:50|381.4||381.4||381.4||381.4||3
1723456800000|2024-08-12 10:00:00|||||||||157
1723456820000|2024-08-12 10:00:20|||||||||2
1723456830000|2024-08-12 10:00:30|||||||||5
1723456880000|2024-08-12 10:01:20|381.8|381.2|381.8|381.3|381.8|381.3|381.8|381.2|698
1723456890000|2024-08-12 10:01:30|381.7|380.4|380.6|380.2|381.7|380.4|380.6|380.2|170
1723456900000|2024-08-12 10:01:40|380.9|380.3|381|380.3|381|380.3|380.9|380.3|75
1723456910000|2024-08-12 10:01:50|||||||||263
1723457000000|2024-08-12 10:03:20|||||||||7198
1723457040000|2024-08-12 10:04:00|||||||||2
1723457180000|2024-08-12 10:06:20|380.9||380.9||380.9||380.9||0
1723457190000|2024-08-12 10:06:30|380.8||380.8||380.8||380.8||0
1723457210000|2024-08-12 10:06:50|380.9||380.9||380.9||380.9||2
1723457310000|2024-08-12 10:08:30|381|380.4|381|380.7|381|380.7|381|380.4|34
1723457340000|2024-08-12 10:09:00|||||||||8
1723457360000|2024-08-12 10:09:20||380.6||380.6||380.6||380.6|1082
1723457410000|2024-08-12 10:10:10|||||||||5
1723457420000|2024-08-12 10:10:20|||||||||693
1723457450000|2024-08-12 10:10:50|380.9|380.7|380.9|380.7|380.9|380.7|380.9|380.7|1246
1723457460000|2024-08-12 10:11:00|381||381||381||381||542
1723457470000|2024-08-12 10:11:10|381.2|380.9|381.2|380.9|381.2|380.9|381.2|380.9|1861
1723457480000|2024-08-12 10:11:20|||||||||3
1723457520000|2024-08-12 10:12:00|||||||||4
1723457540000|2024-08-12 10:12:20|||||||||344
1723457570000|2024-08-12 10:12:50|381.1|380.7|381.1|380.7|381.1|380.7|381.1|380.7|664
1723457580000|2024-08-12 10:13:00|381.2||381.2||381.2||381.2||0
1723457600000|2024-08-12 10:13:20|381.1||380.9||381.1||380.9||59
1723457650000|2024-08-12 10:14:10|381||381||381||381||0
1723457660000|2024-08-12 10:14:20|||||||||848
1723457680000|2024-08-12 10:14:40|||||||||306
1723457700000|2024-08-12 10:15:00|||||||||13
1723457740000|2024-08-12 10:15:40|380.8|380.6|380.9|380.4|380.9|380.6|380.6|380.4|251
1723457780000|2024-08-12 10:16:20|380.8||380.8||380.8||380.8||686
1723457790000|2024-08-12 10:16:30|380.7|380.3|380.7|380.3|380.7|380.3|380.7|380.3|113
1723457800000|2024-08-12 10:16:40|380.9||380.9||380.9||380.9||1207
1723457870000|2024-08-12 10:17:50|||||||||35
1723457900000|2024-08-12 10:18:20|380.8||380.8||380.8||380.8||0
1723457920000|2024-08-12 10:18:40|||||||||75
1723457930000|2024-08-12 10:18:50|380.9||380.9||380.9||380.9||328
1723457940000|2024-08-12 10:19:00|||||||||70
1723457950000|2024-08-12 10:19:10|||||||||231
1723457960000|2024-08-12 10:19:20|380.8||380.8||380.8||380.8||0
1723457970000|2024-08-12 10:19:30|380.7||380.7||380.7||380.7||0
1723457990000|2024-08-12 10:19:50|380.9||380.9||380.9||380.9||0
1723458020000|2024-08-12 10:20:20|379.9|379.4|379.9|379.4|379.9|379.4|379.8|379.4|151
1723458030000|2024-08-12 10:20:30|379.8||379.8||379.8||379.8||0
1723458040000|2024-08-12 10:20:40|||||||||124
1723458060000|2024-08-12 10:21:00|||||||||2
1723458100000|2024-08-12 10:21:40|||||||||250
1723458120000|2024-08-12 10:22:00|||||||||118
1723458200000|2024-08-12 10:23:20|||||||||124
1723458220000|2024-08-12 10:23:40|||||||||53
1723458230000|2024-08-12 10:23:50|379.7||379.7||379.7||379.7||1
1723458240000|2024-08-12 10:24:00|||||||||92
1723458270000|2024-08-12 10:24:30|||||||||113
1723458280000|2024-08-12 10:24:40|379.8|379.6|379.8|379.6|379.8|379.6|379.8|379.6|344
1723458310000|2024-08-12 10:25:10|379.9||379.9||379.9||379.9||0
1723458320000|2024-08-12 10:25:20|379.8||379.8||379.8||379.8||92
1723458330000|2024-08-12 10:25:30|379.9||379.9||379.9||379.9||0
1723458340000|2024-08-12 10:25:40|379.8|379.5|379.9|379.6|379.9|379.6|379.8|379.5|58
1723458350000|2024-08-12 10:25:50||379.5||379.5||379.5||379.5|0
1723458380000|2024-08-12 10:26:20|379.7|379.1|379.6|379.1|379.7|379.1|379.6|379.1|747
1723458390000|2024-08-12 10:26:30|379.5||379.5||379.5||379.5||0
1723458410000|2024-08-12 10:26:50|379.6|379|379.5|379|379.6|379|379.5|379|55
1723458440000|2024-08-12 10:27:20|379.4||379.4||379.4||379.4||714
1723458470000|2024-08-12 10:27:50|379.5||379.5||379.5||379.5||0
1723458500000|2024-08-12 10:28:20|379.4||379.4||379.4||379.4||0
1723458510000|2024-08-12 10:28:30|379.7|379.1|379.7|379.1|379.7|379.1|379.7|379.1|34
1723458520000|2024-08-12 10:28:40|||||||||2609
1723458560000|2024-08-12 10:29:20|379.6||379.6||379.6||379.6||335135
1723458570000|2024-08-12 10:29:30|379.5||379.5||379.5||379.5||850
1723458590000|2024-08-12 10:29:50|379.6||379.6||379.6||379.6||0
1723458600000|2024-08-12 10:30:00|379.7||379.7||379.7||379.7||0
1723458620000|2024-08-12 10:30:20|379.6||379.6||379.6||379.6||0
1723458630000|2024-08-12 10:30:30|379.5|379|379.5|379|379.5|379|379.5|379|23
1723458650000|2024-08-12 10:30:50|379.6||379.6||379.6||379.6||0
1723458660000|2024-08-12 10:31:00|379.8||379.8||379.8||379.8||0
1723458670000|2024-08-12 10:31:10|||||||||686
1723458690000|2024-08-12 10:31:30|379.7||379.5||379.7||379.5||494
1723458700000|2024-08-12 10:31:40|||||||||41
1723458710000|2024-08-12 10:31:50|379.7||379.7||379.7||379.7||0
1723458720000|2024-08-12 10:32:00|379.8||379.8||379.8||379.8||0
1723458740000|2024-08-12 10:32:20|379.9||379.9||379.9||379.8||0
1723458870000|2024-08-12 10:34:30|||||||||41
1723459060000|2024-08-12 10:37:40|||||||||208
1723459140000|2024-08-12 10:39:00|379.8|379.1|379.8|379.1|379.8|379.1|379.8|379.1|337
1723459150000|2024-08-12 10:39:10|379.9||379.9||379.9||379.9||0
1723459160000|2024-08-12 10:39:20||379.2||379.2||379.2||379.2|0
1723459180000|2024-08-12 10:39:40|379.8||379.8||379.8||379.8||208
1723459190000|2024-08-12 10:39:50|379.9||379.9||379.9||379.9||0
1723459210000|2024-08-12 10:40:10|||||||||684
1723459230000|2024-08-12 10:40:30|379.8||379.8||379.8||379.8||0
1723459250000|2024-08-12 10:40:50|379.9||379.9||379.9||379.9||200
1723459260000|2024-08-12 10:41:00|379.8||379.8||379.8||379.8||336
1723459270000|2024-08-12 10:41:10||379.1||379.1||379.1||379.1|0
1723459290000|2024-08-12 10:41:30|||||||||409
1723459300000|2024-08-12 10:41:40|379.9|379.3|380|379.7|380|379.7|379.9|379.3|1060
1723459310000|2024-08-12 10:41:50|||||||||296
1723459320000|2024-08-12 10:42:00|380.2|379.6|380.1|379.6|380.2|379.6|380.1|379.6|1140
1723459340000|2024-08-12 10:42:20|380||380||380||380||0
1723459370000|2024-08-12 10:42:50|380.1||380.1||380.1||380.1||0
1723459390000|2024-08-12 10:43:10||379.7||379.7||379.7||379.7|0
1723459400000|2024-08-12 10:43:20||379.6||379.6||379.6||379.6|0
1723459440000|2024-08-12 10:44:00||379.7||379.7||379.7||379.7|0
1723459450000|2024-08-12 10:44:10||379.8||379.8||379.8||379.8|0
1723459480000|2024-08-12 10:44:40|380.2||380.2||380.2||380.2||0
1723459490000|2024-08-12 10:44:50|380.1||380.1||380.1||380.1||853
1723459500000|2024-08-12 10:45:00|||||||||34
1723459530000|2024-08-12 10:45:30|||||||||853
1723459560000|2024-08-12 10:46:00|||||||||34
1723459580000|2024-08-12 10:46:20|||||||||663
1723459590000|2024-08-12 10:46:30|||||||||34
1723459650000|2024-08-12 10:47:30|||||||||1196
1723459740000|2024-08-12 10:49:00|||||||||1
1723459790000|2024-08-12 10:49:50||379.9||379.9||379.9||379.9|0
1723459820000|2024-08-12 10:50:20|379.8|379.6|379.8|379.6|379.8|379.6|379.8|379.6|49
1723459830000|2024-08-12 10:50:30||379.5||379.5||379.5||379.5|582
1723459880000|2024-08-12 10:51:20|||||||||2
1723460000000|2024-08-12 10:53:20|||||||||1
1723460010000|2024-08-12 10:53:30|||||||||234
1723460120000|2024-08-12 10:55:20|||||||||3
1723460180000|2024-08-12 10:56:20|||||||||2
1723460270000|2024-08-12 10:57:50|||||||||9
1723460340000|2024-08-12 10:59:00|||||||||230
1723460370000|2024-08-12 10:59:30|||||||||686
1723460400000|2024-08-12 11:00:00|||||||||837
1723460420000|2024-08-12 11:00:20|379.7|380|380.3|380.2|380.3|380.2|379.7|380|754
1723460430000|2024-08-12 11:00:30|380.4|380.1|380.4|380.1|380.4|380.1|380.4|380.1|325
1723460480000|2024-08-12 11:01:20|||||||||466
1723460500000|2024-08-12 11:01:40|||||||||173
1723460540000|2024-08-12 11:02:20||380||380||380||380|379
1723460600000|2024-08-12 11:03:20|380.3||380.3||380.3||380.3||1
1723460660000|2024-08-12 11:04:20|||||||||3
1723460840000|2024-08-12 11:07:20|||||||||1
1723460870000|2024-08-12 11:07:50|||||||||1200
1723460930000|2024-08-12 11:08:50||380.1||380.1||380.1||380.1|443
1723460960000|2024-08-12 11:09:20|||||||||326
1723460970000|2024-08-12 11:09:30|||||||||542
1723461080000|2024-08-12 11:11:20|||||||||2
1723461140000|2024-08-12 11:12:20|||||||||1
1723461150000|2024-08-12 11:12:30|380.2|379.9|380.2|379.9|380.2|379.9|380.2|379.9|89
1723461180000|2024-08-12 11:13:00||380||380||380||380|0
1723461200000|2024-08-12 11:13:20|||||||||2
1723461260000|2024-08-12 11:14:20|||||||||3
1723461300000|2024-08-12 11:15:00|380.3||380.3||380.3||380.3||349
1723461320000|2024-08-12 11:15:20||379.9||379.9||379.9||379.9|2
1723461380000|2024-08-12 11:16:20||380||380||380||380|0
1723461440000|2024-08-12 11:17:20|||||||||1
1723461450000|2024-08-12 11:17:30|380.4|380.1|380.3|380|380.4|380.3|380.3|380|456
1723461480000|2024-08-12 11:18:00|380.4||380.4||380.4||380.4||0
1723461560000|2024-08-12 11:19:20|380.3||380.3||380.3||380.3||0
1723461570000|2024-08-12 11:19:30|||||||||1
1723461620000|2024-08-12 11:20:20|||||||||2
1723461700000|2024-08-12 11:21:40|||||||||299
1723461710000|2024-08-12 11:21:50|380.4||380.4||380.4||380.4||448
1723461740000|2024-08-12 11:22:20|380.3||380.3||380.3||380.3||0
1723461760000|2024-08-12 11:22:40|380.4|380.2|380.4|380.2|380.4|380.2|380.4|380.2|801
1723461770000|2024-08-12 11:22:50|380.6|380.4|380.6|380.4|380.6|380.4|380.6|380.4|636
1723461800000|2024-08-12 11:23:20|380.9|380.6|380.9|380.6|380.9|380.6|380.9|380.6|292
1723461830000|2024-08-12 11:23:50|||||||||2
1723461840000|2024-08-12 11:24:00|||||||||1
1723461870000|2024-08-12 11:24:30|381.3|380.7|380.9|380.6|381.3|380.8|380.9|380.6|702
1723461880000|2024-08-12 11:24:40|380.5|380.3|380.6|380.3|380.6|380.3|380.5|380.3|143
1723461900000|2024-08-12 11:25:00|380.7||380.7||380.7||380.7||0
1723461950000|2024-08-12 11:25:50|380.5|380.2|380.5|380.2|380.5|380.2|380.5|380.2|578
1723461960000|2024-08-12 11:26:00|380.6||380.7||380.7||380.6||1
1723462000000|2024-08-12 11:26:40|380.4|380.1|380.4|380.1|380.4|380.1|380.4|380.1|452
1723462020000|2024-08-12 11:27:00|380.3|380|380.3|380|380.3|380|380.3|380|350
1723462040000|2024-08-12 11:27:20|380.5||380.5||380.5||380.5||0
1723462100000|2024-08-12 11:28:20|380.4||380.4||380.4||380.4||0
1723462130000|2024-08-12 11:28:50|||||||||2
1723462140000|2024-08-12 11:29:00|||||||||171
1723462160000|2024-08-12 11:29:20|380.3||380.3||380.3||380.3||0
1723462170000|2024-08-12 11:29:30|||||||||248
1723462180000|2024-08-12 11:29:40|380.4||380.4||380.4||380.4||2
1723462210000|2024-08-12 11:30:10|||||||||126
1723462250000|2024-08-12 11:30:50|||||||||1
1723462260000|2024-08-12 11:31:00|380.3|379.9|380.3|379.9|380.3|379.9|380.3|379.9|769
1723462280000|2024-08-12 11:31:20|||||||||26
1723462380000|2024-08-12 11:33:00|||||||||1
1723462440000|2024-08-12 11:34:00|||||||||3
1723462560000|2024-08-12 11:36:00|||||||||6
1723462620000|2024-08-12 11:37:00|||||||||52
1723462690000|2024-08-12 11:38:10|380.6|380.2|381|380.8|381|380.8|380.6|380.2|1436
1723462700000|2024-08-12 11:38:20|||||||||686
1723462760000|2024-08-12 11:39:20|381.2|380.9|381|380.8|381.2|380.9|381|380.8|29
1723462820000|2024-08-12 11:40:20|380.9|380.5|381|380.5|381|380.5|380.9|380.5|1101
1723462910000|2024-08-12 11:41:50|||||||||2
1723462960000|2024-08-12 11:42:40|||||||||689
1723462970000|2024-08-12 11:42:50||380.6||380.6||380.6||380.6|0
1723463030000|2024-08-12 11:43:50|||||||||1
1723463040000|2024-08-12 11:44:00||380.5||380.5||380.5||380.5|0
1723463060000|2024-08-12 11:44:20|380.9||380.9||380.9||380.9||0
1723463090000|2024-08-12 11:44:50|381||381||381||381||3
1723463100000|2024-08-12 11:45:00|||||||||509
1723463150000|2024-08-12 11:45:50||380.6||380.6||380.6||380.6|0
1723463220000|2024-08-12 11:47:00|||||||||336
1723463240000|2024-08-12 11:47:20|||||||||68
1723463270000|2024-08-12 11:47:50|||||||||2
1723463340000|2024-08-12 11:49:00|381.3|380.7|381.3|380.7|381.3|380.7|381.3|380.7|1586
1723463360000|2024-08-12 11:49:20|381||381||381||381||0
1723463370000|2024-08-12 11:49:30|381.3||381.3||381.3||381.3||4
1723463420000|2024-08-12 11:50:20|381.2||381.2||381.2||381.2||5
1723463480000|2024-08-12 11:51:20|||||||||3
1723463540000|2024-08-12 11:52:20|381|380.6|381|380.6|381|380.6|381|380.6|589
1723463550000|2024-08-12 11:52:30|381.2||381||381.2||381||0
1723463580000|2024-08-12 11:53:00|||||||||233
1723463740000|2024-08-12 11:55:40|||||||||379
1723463900000|2024-08-12 11:58:20|||||||||659
1723464040000|2024-08-12 12:00:40|||||||||380
1723464210000|2024-08-12 12:03:30||380.7||380.7||380.7||380.7|0
1723464220000|2024-08-12 12:03:40||380.6||380.6||380.6||380.6|0
1723464390000|2024-08-12 12:06:30||380.7||380.8||380.8||380.7|0
1723464410000|2024-08-12 12:06:50|381.3|380.9|381|380.9|381.3|380.9|381|380.9|1879
1723464420000|2024-08-12 12:07:00|381.2|380.8|381.2|380.8|381.2|380.8|381.2|380.8|1572
1723464430000|2024-08-12 12:07:10|381|380.6|381|380.7|381|380.7|381|380.6|189
1723464580000|2024-08-12 12:09:40||380.6||380.6||380.6||380.6|529
1723464620000|2024-08-12 12:10:20|380.9||380.9||380.9||380.9||29
1723464630000|2024-08-12 12:10:30|381|380.7|381|380.7|381|380.8|381|380.7|1060
1723464680000|2024-08-12 12:11:20|||||||||775
1723464820000|2024-08-12 12:13:40|381.2|380.9|381|380.9|381.4|380.9|381|380.8|2286
1723464830000|2024-08-12 12:13:50|381.3||381||381.3||381||1074
1723464840000|2024-08-12 12:14:00|381.3||381||381.4||381||2444
1723464850000|2024-08-12 12:14:10|||||||||1500
1723464870000|2024-08-12 12:14:30|||||||||767
1723464880000|2024-08-12 12:14:40||380.8||380.8||380.8||380.8|189
1723464950000|2024-08-12 12:15:50|||||||||400
1723465120000|2024-08-12 12:18:40|381.4|380.9|381|380.8|381.4|380.9|381|380.8|2324
1723465160000|2024-08-12 12:19:20||380.7||380.7||380.7||380.7|37
1723465220000|2024-08-12 12:20:20|||||||||3
1723465280000|2024-08-12 12:21:20|||||||||6
1723465290000|2024-08-12 12:21:30|||||||||250
1723465340000|2024-08-12 12:22:20|||||||||7
1723465370000|2024-08-12 12:22:50|380.8||380.8||380.8||380.8||1575
1723465390000|2024-08-12 12:23:10|381||381||381||381||356
1723465440000|2024-08-12 12:24:00||380.9||380.9||380.9||380.9|1791
1723465470000|2024-08-12 12:24:30|381.1||381||381.1||381||464
1723465550000|2024-08-12 12:25:50|||||||||1160
1723465560000|2024-08-12 12:26:00|||||||||1366
1723465570000|2024-08-12 12:26:10|381.2||381||381.2||381||405
1723465580000|2024-08-12 12:26:20|||||||||68
1723465600000|2024-08-12 12:26:40|||||||||1145
1723465610000|2024-08-12 12:26:50|381.2||381.2||381.2||381.2||3132
1723465620000|2024-08-12 12:27:00|381.1||381||381.1||381||706
1723465630000|2024-08-12 12:27:10|381.1|381|382.1|381.5|382.1|381.5|381|381|2089
1723465660000|2024-08-12 12:27:40|382.2|381.8|382.2|381.8|382.2|381.8|382.2|381.8|591
1723465670000|2024-08-12 12:27:50|382.9|382|382.9|382|382.9|382|382.9|382|357
1723465680000|2024-08-12 12:28:00|||||||||143
1723465690000|2024-08-12 12:28:10|||||||||75
1723465710000|2024-08-12 12:28:30|382.8||382.8||382.8||382.8||723
1723465730000|2024-08-12 12:28:50|382.7||382.7||382.7||382.7||0
1723465740000|2024-08-12 12:29:00|||||||||500
1723465800000|2024-08-12 12:30:00|382.6|382.1|382.6|382|382.7|382.1|382.6|382|4670
1723465810000|2024-08-12 12:30:10|||||||||13351
1723465840000|2024-08-12 12:30:40|382.5||382.5||382.5||382.5||792
1723465860000|2024-08-12 12:31:00|||||||||194
1723465910000|2024-08-12 12:31:50|382.4||382.4||382.4||382.4||586
1723465920000|2024-08-12 12:32:00|382.6||382.6||382.6||382.6||0
1723465940000|2024-08-12 12:32:20|382.5||382.6||382.6||382.5||1060
1723465970000|2024-08-12 12:32:50|||||||||767
1723466020000|2024-08-12 12:33:40||382.1||382.1||382.1||382.1|0
1723466030000|2024-08-12 12:33:50|382.5||382.5||382.5||382.4||2
1723466050000|2024-08-12 12:34:10|382.6||382.6||382.6||382.6||0
1723466060000|2024-08-12 12:34:20|382.5||382.5||382.5||382.5||0
1723466070000|2024-08-12 12:34:30|382.4|381.8|382.2|381.8|382.4|381.8|382.2|381.8|1
1723466090000|2024-08-12 12:34:50|||||||||1
1723466130000|2024-08-12 12:35:30|382||382||382||382||0
1723466140000|2024-08-12 12:35:40|381.7|381.4|381.2|380.8|381.7|381.4|381.2|380.8|87
1723466160000|2024-08-12 12:36:00|||||||||1302
1723466200000|2024-08-12 12:36:40|381.8|381.1|381.9|381.2|381.9|381.2|381.8|381.1|407
1723466250000|2024-08-12 12:37:30|381.8||381.6||381.8||381.6||0
1723466270000|2024-08-12 12:37:50|381.8||381.8||381.8||381.8||0
1723466310000|2024-08-12 12:38:30|381.7||381.7||381.7||381.7||40000
1723466370000|2024-08-12 12:39:30|381.6||381.6||381.6||381.6||0
1723466390000|2024-08-12 12:39:50|381.5|381.1|381.5|381.1|381.5|381.1|381.5|381.1|424
1723466400000|2024-08-12 12:40:00|||||||||40000
1723466410000|2024-08-12 12:40:10||380.9||380.9||380.9||380.9|0
1723466420000|2024-08-12 12:40:20|381.4||381.4||381.4||381.4||0
1723466440000|2024-08-12 12:40:40|381.5||381.3||381.5||381.3||0
1723466450000|2024-08-12 12:40:50|381.6||381.6||381.6||381.6||0
1723466480000|2024-08-12 12:41:20|381.7||381.7||381.7||381.7||0
1723466690000|2024-08-12 12:44:50|381.6||381.6||381.6||381.6||507
1723466720000|2024-08-12 12:45:20|381.5||381.5||381.5||381.5||0
1723466750000|2024-08-12 12:45:50|381|380.7|381|380.7|381|380.7|381|380.7|11
1723466760000|2024-08-12 12:46:00|381.1||381.1||381.1||381.1||0
1723466780000|2024-08-12 12:46:20|381.2|380.6|381|380.4|381.3|380.6|381|380.4|1263
1723466790000|2024-08-12 12:46:30|380.9|380.6|381|380.6|381|380.6|380.9|380.6|0
1723466900000|2024-08-12 12:48:20|380.9||380.9||380.9||380.9||7
1723466930000|2024-08-12 12:48:50|381||381||381||381||0
1723467000000|2024-08-12 12:50:00|||||||||981
1723467020000|2024-08-12 12:50:20|||||||||8
1723467140000|2024-08-12 12:52:20|||||||||82
1723467170000|2024-08-12 12:52:50|381.3|380.7|381.3|380.8|381.3|380.8|381.3|380.7|159
1723467180000|2024-08-12 12:53:00|381.6|381|381.6|381|381.6|381|381.6|381|11
1723467200000|2024-08-12 12:53:20|381.5||381.5||381.5||381.5||0
1723467230000|2024-08-12 12:53:50|381.6||381.6||381.6||381.6||0
1723467260000|2024-08-12 12:54:20|381.5||381.5||381.5||381.5||0
1723467270000|2024-08-12 12:54:30|||||||||2578
1723467290000|2024-08-12 12:54:50|381.2|380.9|381.2|380.9|381.2|380.9|381.2|380.9|995
1723467310000|2024-08-12 12:55:10|381.3||381.3||381.3||381.3||0
1723467320000|2024-08-12 12:55:20|||||||||500
1723467330000|2024-08-12 12:55:30|381.2|380.6|381.1|380.6|381.2|380.6|381.1|380.6|94
1723467380000|2024-08-12 12:56:20|381||381||381||381||0
1723467410000|2024-08-12 12:56:50|381.2|380.7|381.2|380.7|381.2|380.7|381.2|380.7|2
1723467440000|2024-08-12 12:57:20|381.1||381.1||381.1||381.1||0
1723467470000|2024-08-12 12:57:50|381.2||381.2||381.2||381.2||4
1723467520000|2024-08-12 12:58:40|||||||||5
1723467540000|2024-08-12 12:59:00|||||||||257
1723467550000|2024-08-12 12:59:10|381.1||381.1||381.1||381.1||343
1723467560000|2024-08-12 12:59:20|||||||||343
1723467580000|2024-08-12 12:59:40|||||||||320
1723467590000|2024-08-12 12:59:50|381.2||381.2||381.2||381.2||0
1723467600000|2024-08-12 13:00:00|||||||||7
1723467620000|2024-08-12 13:00:20|381.1||381.2||381.2||381.1||0
1723467650000|2024-08-12 13:00:50|||||||||1
1723467710000|2024-08-12 13:01:50|381|380.6|381|380.6|381|380.6|381|380.6|233
1723467720000|2024-08-12 13:02:00|380.7|380.4|380.7|380.4|380.7|380.4|380.7|380.4|235
1723467750000|2024-08-12 13:02:30|380.8||380.8||380.8||380.8||0
1723467840000|2024-08-12 13:04:00|||||||||11
1723468080000|2024-08-12 13:08:00|380.9||380.9||380.9||380.9||0
1723468100000|2024-08-12 13:08:20|380.8||380.8||380.8||380.8||908
1723468130000|2024-08-12 13:08:50|380.7||380.7||380.7||380.7||0
1723468140000|2024-08-12 13:09:00|380.8||380.8||380.8||380.8||483
1723468160000|2024-08-12 13:09:20|381|380.6|380.9|380.4|381|380.6|380.9|380.4|402
1723468200000|2024-08-12 13:10:00||380.5||380.5||380.5||380.5|82
1723468370000|2024-08-12 13:12:50|||||||||9
1723468440000|2024-08-12 13:14:00|||||||||34
1723468490000|2024-08-12 13:14:50|381|380.6|381|380.6|381|380.6|381|380.6|172
1723468500000|2024-08-12 13:15:00||380.5||380.5||380.5||380.5|0
1723468620000|2024-08-12 13:17:00|380.9||380.9||380.9||380.9||137
1723468630000|2024-08-12 13:17:10|381||381||381||381||0
1723468740000|2024-08-12 13:19:00|||||||||13
1723468750000|2024-08-12 13:19:10|||||||||572
1723468830000|2024-08-12 13:20:30|380.9||380.9||380.9||380.9||0
1723468850000|2024-08-12 13:20:50|381||381||381||381||0
1723468870000|2024-08-12 13:21:10|||||||||25
1723468880000|2024-08-12 13:21:20|380.9||380.9||380.9||380.9||0
1723468910000|2024-08-12 13:21:50|381||381||381||381||0
1723468960000|2024-08-12 13:22:40|||||||||35
1723469020000|2024-08-12 13:23:40|||||||||35
1723469080000|2024-08-12 13:24:40|||||||||398
1723469170000|2024-08-12 13:26:10|||||||||196
1723469190000|2024-08-12 13:26:30|380.9||380.9||380.9||380.9||0
1723469210000|2024-08-12 13:26:50|380.7|380.4|380.7|380.4|380.7|380.4|380.7|380.4|811
1723469320000|2024-08-12 13:28:40|||||||||19
1723469340000|2024-08-12 13:29:00|||||||||916
1723469370000|2024-08-12 13:29:30|380.1|379.9|379.9|379.7|380.1|379.9|379.9|379.7|357
1723469390000|2024-08-12 13:29:50|380.3|379.8|380.3|379.8|380.3|379.8|380.3|379.8|211
1723469410000|2024-08-12 13:30:10|||||||||579
1723469430000|2024-08-12 13:30:30||379.9||379.9||379.9||379.9|5
1723469490000|2024-08-12 13:31:30|380.2|379.8|380.2|379.8|380.2|379.8|380.2|379.8|1
1723469570000|2024-08-12 13:32:50|||||||||12
1723469590000|2024-08-12 13:33:10|380|379.7|379.6|379.3|380|379.7|379.6|379.3|504
1723469630000|2024-08-12 13:33:50|379.7||379.7||379.7||379.7||0
1723469660000|2024-08-12 13:34:20|379.6||379.6||379.6||379.6||16
1723469670000|2024-08-12 13:34:30|379.5||379.5||379.5||379.5||0
1723469680000|2024-08-12 13:34:40|379.4|379.2|379.4|379.2|379.4|379.2|379.4|379.2|1
1723469710000|2024-08-12 13:35:10|379.5||379.5||379.5||379.5||0
1723469750000|2024-08-12 13:35:50|379.1|378.8|379.1|378.8|379.1|378.8|379.1|378.8|90
1723469760000|2024-08-12 13:36:00|378.9||378.9||378.9||378.9||28
1723469770000|2024-08-12 13:36:10|379|378.7|379|378.7|379|378.7|379|378.7|100
1723469780000|2024-08-12 13:36:20|379.2|378.8|379.1|378.8|379.2|378.8|379.1|378.8|73
1723469800000|2024-08-12 13:36:40|379.2||379.2||379.2||379.2||0
1723469810000|2024-08-12 13:36:50||378.7||378.7||378.7||378.7|0
1723469910000|2024-08-12 13:38:30|379.1||379.1||379.1||379.1||0
1723469940000|2024-08-12 13:39:00|379.3|378.8|379.3|378.8|379.3|378.8|379.3|378.8|1219
1723469950000|2024-08-12 13:39:10|379.2||379.3||379.3||379.2||611
1723469960000|2024-08-12 13:39:20|379.2||379.2||379.2||379.2||0
1723469990000|2024-08-12 13:39:50|379.3||379.3||379.3||379.3||0
1723470010000|2024-08-12 13:40:10|379|378.7|378.8|378.4|379|378.7|378.8|378.4|458
1723470020000|2024-08-12 13:40:20|378.7||378.7||378.7||378.7||0
1723470030000|2024-08-12 13:40:30|379|378.7|379|378.7|379|378.7|379|378.7|500
1723470130000|2024-08-12 13:42:10|378.9||378.9||378.9||378.9||0
1723470140000|2024-08-12 13:42:20|378.8|378.4|378.6|378.3|378.8|378.4|378.5|378.3|613
1723470200000|2024-08-12 13:43:20|378.5|377.9|377.6|376.7|378.5|377.9|377.6|376.6|988
1723470210000|2024-08-12 13:43:30|377.5|376.6|377.4|376.6|377.5|376.6|377.4|376.6|0
1723470230000|2024-08-12 13:43:50|377.3|376.7|377.1|376.7|377.3|376.7|377.1|376.7|206
1723470240000|2024-08-12 13:44:00|||||||||1
1723470260000|2024-08-12 13:44:20|377||377||377||377||0
1723470270000|2024-08-12 13:44:30|376.9||377||377||376.9||30
1723470280000|2024-08-12 13:44:40|377.1|376.8|377.1|376.7|377.1|376.8|377.1|376.7|1051
1723470300000|2024-08-12 13:45:00||376.6||376.6||376.6||376.6|0
1723470310000|2024-08-12 13:45:10|||||||||768
1723470320000|2024-08-12 13:45:20|377||377||377||377||0
1723470330000|2024-08-12 13:45:30|376.9||377||377||376.9||0
1723470380000|2024-08-12 13:46:20|376.9||376.9||376.9||376.9||0
1723470390000|2024-08-12 13:46:30|377|376.8|377|376.8|377|376.8|377|376.8|11
1723470420000|2024-08-12 13:47:00|377.2|377|377.2|377|377.2|377|377.2|377|3653
1723470440000|2024-08-12 13:47:20|||||||||2637
1723470450000|2024-08-12 13:47:30|377.4|377.2|377.7|377.2|377.7|377.2|377.4|377.2|1801
1723470490000|2024-08-12 13:48:10|||||||||26
1723470500000|2024-08-12 13:48:20|377.6|377.4|377.7|377.4|377.7|377.4|377.6|377.4|7
1723470680000|2024-08-12 13:51:20|||||||||93
1723470690000|2024-08-12 13:51:30|377.5|377.3|377.5|377.3|377.5|377.3|377.5|377.3|674
1723470700000|2024-08-12 13:51:40|377.1|376.9|377.1|376.9|377.1|376.9|377.1|376.9|220
1723470720000|2024-08-12 13:52:00|377.3||377.3||377.3||377.3||370
1723470730000|2024-08-12 13:52:10||377||377||377||377|0
1723470740000|2024-08-12 13:52:20|377.4||377.3||377.4||377.3||0
1723470760000|2024-08-12 13:52:40|377.2|376.6|376.9|376.6|377.2|376.6|376.9|376.6|53
1723470780000|2024-08-12 13:53:00|376.6|376.5|376.6|376|376.6|376.5|376.6|376|195
1723470790000|2024-08-12 13:53:10|376.4||376.4||376.4||376.4||8
1723470800000|2024-08-12 13:53:20|376.3||376.3||376.3||376.3||0
1723470820000|2024-08-12 13:53:40|||||||||632
1723470840000|2024-08-12 13:54:00|376.2|375|375.6|375|376.2|375|375.4|375|642
1723470860000|2024-08-12 13:54:20|375.5||375.5||375.5||375.5||0
1723470870000|2024-08-12 13:54:30|375.4||375.4||375.4||375.4||0
1723470880000|2024-08-12 13:54:40|375.3||375.3||375.3||375.3||0
1723470890000|2024-08-12 13:54:50|375.4||375.4||375.4||375.4||0
1723470900000|2024-08-12 13:55:00|375.1|374.5|375.1|374.5|375.1|374.5|375.1|374.5|22
1723470910000|2024-08-12 13:55:10|375|374.2|375|374|375|374.2|375|374|4343
1723470920000|2024-08-12 13:55:20|374.9||374.9||374.9||374.9||0
1723470930000|2024-08-12 13:55:30|374.8||374.6||374.8||374.6||18
1723470940000|2024-08-12 13:55:40|374.5||374.5||374.5||374.5||0
1723470950000|2024-08-12 13:55:50|374.4|373.9|374.4|373.5|374.4|373.9|374.4|373.5|0
1723470960000|2024-08-12 13:56:00||373.2||373.2||373.2||373.2|0
1723470980000|2024-08-12 13:56:20|374.3|373.5|374.3|373.5|374.3|373.5|374.3|373.5|0
1723470990000|2024-08-12 13:56:30|374.2||374.2||374.2||374.2||0
1723471000000|2024-08-12 13:56:40|374.3|373.6|374.5|374|374.5|374.2|374.3|373.6|1165
1723471030000|2024-08-12 13:57:10|374.6|374.3|374.8|374.3|374.8|374.3|374.6|374.3|1392
1723471040000|2024-08-12 13:57:20|374.7|374.4|374.7|374.3|374.7|374.4|374.7|374.3|1
1723471050000|2024-08-12 13:57:30|374.8|374.5|374.8|374.4|374.8|374.5|374.8|374.1|3883
1723471080000|2024-08-12 13:58:00|||||||||5000
1723471100000|2024-08-12 13:58:20|||||||||1
1723471110000|2024-08-12 13:58:30|||||||||1506
1723471120000|2024-08-12 13:58:40|374.9|374.7|375.1|374.7|375.1|374.7|374.9|374.7|912
1723471180000|2024-08-12 13:59:40|375||375||375||375||729
1723471190000|2024-08-12 13:59:50|375.1||375.1||375.1||375.1||0
1723471200000|2024-08-12 14:00:00||374.8||374.8||374.8||374.8|0
1723471210000|2024-08-12 14:00:10|374.4|374.7|374.4|374.1|374.4|374.7|374.4|374.1|343
1723471230000|2024-08-12 14:00:30|374.1|373.6|373.9|373.5|374.1|373.6|373.8|373.5|844
1723471240000|2024-08-12 14:00:40|373.8||374.1||374.1||373.8||0
1723471280000|2024-08-12 14:01:20|374||374||374||374||0
1723471290000|2024-08-12 14:01:30|374.1||373.9||374.1||373.9||0
1723471300000|2024-08-12 14:01:40||373.6||373.6||373.6||373.6|212
1723471310000|2024-08-12 14:01:50|374.1||374.1||374.1||374.1||0
1723471340000|2024-08-12 14:02:20|374||374||374||374||0
1723471370000|2024-08-12 14:02:50|374.1||374.1||374.1||374.1||0
1723471380000|2024-08-12 14:03:00|374.3|374|374.8|374.1|374.8|374.1|374.3|374|871
1723471390000|2024-08-12 14:03:10|374.9||375||375||374.9||0
1723471420000|2024-08-12 14:03:40|||||||||1752
1723471560000|2024-08-12 14:06:00|375.1|374.2|375.2|374.2|375.2|374.2|375.1|374.2|21
1723471590000|2024-08-12 14:06:30||374.3||374.4||374.4||374.3|0
1723471600000|2024-08-12 14:06:40||374.5||374.5||374.5||374.5|0
1723471610000|2024-08-12 14:06:50|375.7|374.6|376|375.3|376|375.3|375.7|374.6|1635
1723471620000|2024-08-12 14:07:00|376.4|375.9|375.9|375.6|376.4|375.9|375.9|375.6|2292
1723471630000|2024-08-12 14:07:10||375.7||375.7||375.7||375.7|738
1723471640000|2024-08-12 14:07:20||375.6||375.5||375.7||375.4|1436
1723471650000|2024-08-12 14:07:30|376.1|375.4|376.1|375.4|376.1|375.7|376.1|375.4|133
1723471690000|2024-08-12 14:08:10||375.3||375.3||375.3||375.3|0
1723471700000|2024-08-12 14:08:20|376||376||376||376||0
1723471710000|2024-08-12 14:08:30|375.9|375.2|375.6|375.3|375.9|375.3|375.6|375.2|21
1723471720000|2024-08-12 14:08:40|||||||||2
1723471730000|2024-08-12 14:08:50|375.5|375.2|375.5|375.2|375.5|375.2|375.5|375.2|472
1723471740000|2024-08-12 14:09:00|375.7|375.3|376|375.3|376|375.3|375.7|375.3|0
1723471750000|2024-08-12 14:09:10|376.1||376.1||376.1||376.1||0
1723471760000|2024-08-12 14:09:20|376.2|375.4|376.1|375.4|376.2|375.4|376.1|375.4|0
1723471770000|2024-08-12 14:09:30||375.5||375.5||375.5||375.5|405
1723471780000|2024-08-12 14:09:40|376||376||376||376||0
1723471790000|2024-08-12 14:09:50|376.1||376.1||376.1||376.1||701
1723471850000|2024-08-12 14:10:50|||||||||183
1723471970000|2024-08-12 14:12:50|376|375.2|374.9|374.4|376|375.2|374.9|374.4|660
1723471980000|2024-08-12 14:13:00|||||||||3
1723472000000|2024-08-12 14:13:20|375|374.5|375.1|374.5|375.1|374.5|375|374.5|2
1723472020000|2024-08-12 14:13:40|||||||||416
1723472040000|2024-08-12 14:14:00|375.6|374.6|375.6|374.9|375.6|374.9|375.6|374.6|196
1723472060000|2024-08-12 14:14:20|375.7||375.7||375.7||375.7||1440
1723472070000|2024-08-12 14:14:30|375.9||375.9||375.9||375.9||0
1723472080000|2024-08-12 14:14:40|||||||||527
1723472100000|2024-08-12 14:15:00|376||376||376||376||0
1723472170000|2024-08-12 14:16:10|||||||||2
1723472180000|2024-08-12 14:16:20||375||375.4||375.4||375|0
1723472240000|2024-08-12 14:17:20|375.9||375.9||375.9||375.9||0
1723472250000|2024-08-12 14:17:30|375.8|375.5|376|375.6|376|375.6|375.8|375.5|154
1723472260000|2024-08-12 14:17:40|||||||||84
1723472280000|2024-08-12 14:18:00||375.7||375.7||375.7||375.7|100
1723472290000|2024-08-12 14:18:10|375.8|375.4|375.2|374.6|375.8|375.4|375.1|374.6|628
1723472300000|2024-08-12 14:18:20|||||||||931
1723472340000|2024-08-12 14:19:00|375.3||375.3||375.3||375.3||0
1723472350000|2024-08-12 14:19:10||374.7||374.8||374.8||374.7|2501
1723472360000|2024-08-12 14:19:20||374.7||374.6||374.7||374.6|19
1723472370000|2024-08-12 14:19:30|||||||||262
1723472380000|2024-08-12 14:19:40|||||||||620
1723472390000|2024-08-12 14:19:50|375.2|374.7|375.2|374.7|375.2|374.7|375.2|374.7|2
1723472400000|2024-08-12 14:20:00|||||||||400
1723472410000|2024-08-12 14:20:10|||||||||1297
1723472420000|2024-08-12 14:20:20|375.3||375.3||375.3||375.3||0
1723472440000|2024-08-12 14:20:40|375.2|374.6|375.2|374.6|375.2|374.6|375.2|374.6|801
1723472480000|2024-08-12 14:21:20|375.3||375.3||375.3||375.3||0
1723472520000|2024-08-12 14:22:00|375.4|374.7|375.4|375|375.4|375|375.4|374.7|376
1723472630000|2024-08-12 14:23:50|375.3|374.9|375.4|374.9|375.4|374.9|375.3|374.9|522
1723472690000|2024-08-12 14:24:50|375.3||375.4||375.4||375.3||137
1723472700000|2024-08-12 14:25:00|||||||||746
1723472790000|2024-08-12 14:26:30|375.5|375.1|375.6|375.3|375.6|375.3|375.5|375.1|11
1723472860000|2024-08-12 14:27:40|375.1|374.7|375.1|374.7|375.1|374.7|375.1|374.7|241
1723472870000|2024-08-12 14:27:50|375.2||375.2||375.2||375.2||0
1723472880000|2024-08-12 14:28:00|375.7|375.1|375.6|375.1|375.7|375.1|375.6|375.1|79
1723472900000|2024-08-12 14:28:20|375.7||375.7||375.7||375.7||0
1723472950000|2024-08-12 14:29:10|375.5|375.2|375.5|375.1|375.5|375.2|375.5|375.1|332
1723472970000|2024-08-12 14:29:30|375.4||375.4||375.4||375.4||0
1723472980000|2024-08-12 14:29:40|375.2|374.8|375.2|374.8|375.2|374.8|375.2|374.8|284
1723472990000|2024-08-12 14:29:50|375.7|374.9|375.7|375|375.7|375|375.7|374.9|14
1723473000000|2024-08-12 14:30:00|||||||||800
1723473060000|2024-08-12 14:31:00|375.6||375.6||375.6||375.6||0
1723473070000|2024-08-12 14:31:10|375.1|374.8|374.8|374.5|375.1|374.8|374.8|374.5|315
1723473100000|2024-08-12 14:31:40|374.9||374.9||374.9||374.9||0
1723473110000|2024-08-12 14:31:50|374.8|374.8|375.6|375.1|375.6|375.1|374.8|374.8|180
1723473120000|2024-08-12 14:32:00|375.8|375.2|375.8|375.4|375.8|375.4|375.8|375.2|189
1723473130000|2024-08-12 14:32:10|||||||||820
1723473140000|2024-08-12 14:32:20|375.7||375.7||375.7||375.7||0
1723473150000|2024-08-12 14:32:30|||||||||241
1723473170000|2024-08-12 14:32:50|375.8||375.8||375.8||375.8||0
1723473180000|2024-08-12 14:33:00||375.5||375.5||375.5||375.5|7
1723473190000|2024-08-12 14:33:10||375.4||375.4||375.4||375.4|0
1723473280000|2024-08-12 14:34:40|||||||||266
1723473290000|2024-08-12 14:34:50|||||||||2000
1723473390000|2024-08-12 14:36:30|376.1|375.6|376.1|375.6|376.1|375.6|376.1|375.6|1112
1723473490000|2024-08-12 14:38:10|376||376||376||376||0
1723473510000|2024-08-12 14:38:30|376.3|375.7|376.3|376|376.3|376|376.3|375.7|102
1723473520000|2024-08-12 14:38:40|376.7|376.2|376.8|376.2|376.8|376.2|376.7|376.2|1200
1723473540000|2024-08-12 14:39:00|376.7|376.3|376.8|376.3|376.8|376.3|376.7|376.3|698
1723473590000|2024-08-12 14:39:50|||||||||216
1723473690000|2024-08-12 14:41:30||376.4||376.4||376.4||376.4|276
1723473710000|2024-08-12 14:41:50|376.7|376.2|376.4|376.2|376.7|376.2|376.4|376|230
1723473720000|2024-08-12 14:42:00|376.5||376.5||376.5||376.5||0
1723473730000|2024-08-12 14:42:10|376.4||376.4||376.4||376.4||2512
1723473740000|2024-08-12 14:42:20|376.3|376.1|376.4|376.1|376.4|376.1|376.3|376.1|23
1723473750000|2024-08-12 14:42:30|||||||||750
1723473770000|2024-08-12 14:42:50||376||376||376||376|870
1723473780000|2024-08-12 14:43:00|376.6|376.2|376.6|376.3|376.6|376.3|376.6|376.2|1712
1723473800000|2024-08-12 14:43:20|376.4|376.1|376.4|376.1|376.4|376.1|376.4|376.1|392
1723473840000|2024-08-12 14:44:00|376.6|376.2|376.6|376.2|376.6|376.2|376.6|376.2|228
1723473890000|2024-08-12 14:44:50|||||||||803
1723473950000|2024-08-12 14:45:50|||||||||14
1723473960000|2024-08-12 14:46:00|||||||||14
1723474070000|2024-08-12 14:47:50|376.8|376.3|376.8|376.4|376.8|376.4|376.8|376.3|26
1723474140000|2024-08-12 14:49:00||376.5||376.5||376.5||376.5|0
1723474240000|2024-08-12 14:50:40|||||||||34
1723474260000|2024-08-12 14:51:00|||||||||225
1723474290000|2024-08-12 14:51:30|||||||||275
1723474320000|2024-08-12 14:52:00|377.3|376.8|377.3|376.8|377.3|376.8|377.3|376.8|1226
1723474430000|2024-08-12 14:53:50|377|376.7|377|376.7|377|376.7|377|376.7|687
1723474440000|2024-08-12 14:54:00|376.9|376.5|376.9|376.6|376.9|376.6|376.8|376.5|108
1723474470000|2024-08-12 14:54:30|377|376.5|377|376.5|377|376.5|376.8|376.5|686
1723474510000|2024-08-12 14:55:10|377.4|376.6|377.4|376.8|377.4|376.8|377.4|376.6|231
1723474520000|2024-08-12 14:55:20|377.3||377.3||377.3||377.3||0
1723474530000|2024-08-12 14:55:30|377.2||377.1||377.2||377.1||0
1723474580000|2024-08-12 14:56:20|375.8|375.1|375.3|374.9|375.8|375.1|375.3|374.9|1163
1723474590000|2024-08-12 14:56:30|375.2||375.2||375.2||375.2||93
1723474600000|2024-08-12 14:56:40|375.5|375.1|375.7|375.3|375.7|375.3|375.5|375.1|2494
1723474610000|2024-08-12 14:56:50|376.1|375.7|376.3|375.7|376.3|375.7|376.1|375.7|1076
1723474620000|2024-08-12 14:57:00|376.2||376.1||376.2||376.1||2090
1723474630000|2024-08-12 14:57:10|||||||||3
1723474640000|2024-08-12 14:57:20|375.6|375.2|375.6|375.3|375.6|375.3|375.6|375.2|312
1723474680000|2024-08-12 14:58:00|376|375.4|376|375.5|376|375.5|376|375.4|174
1723474690000|2024-08-12 14:58:10|375.9||375.9||375.9||375.9||0
1723474700000|2024-08-12 14:58:20|375.8||375.8||375.8||375.8||0
1723474760000|2024-08-12 14:59:20|||||||||14
1723474770000|2024-08-12 14:59:30|||||||||4000
1723474780000|2024-08-12 14:59:40|375.9|375.7|375.9|375.7|375.9|375.7|375.9|375.7|122
1723474790000|2024-08-12 14:59:50|376.1||376.1||376.1||376.1||370
1723474820000|2024-08-12 15:00:20|376||376||376||376||0
1723474840000|2024-08-12 15:00:40|||||||||35
1723474850000|2024-08-12 15:00:50|376.1||376.1||376.1||376.1||0
1723474870000|2024-08-12 15:01:10|376||376||376||376||0
1723474910000|2024-08-12 15:01:50|376.1||376.1||376.1||376.1||43
1723474920000|2024-08-12 15:02:00||375.9||375.9||375.9||375.9|0
1723474950000|2024-08-12 15:02:30|376.3|376|376.3|375.9|376.3|376|376.3|375.9|341
1723474960000|2024-08-12 15:02:40|376.2||376.2||376.2||376.2||59
1723474970000|2024-08-12 15:02:50|376.7|376.2|376.9|376.2|376.9|376.2|376.7|376.2|181
1723475000000|2024-08-12 15:03:20|376.8||376.8||376.8||376.8||427
1723475020000|2024-08-12 15:03:40|||||||||50
1723475030000|2024-08-12 15:03:50|376.9||376.9||376.9||376.9||0
1723475040000|2024-08-12 15:04:00|376.8||376.8||376.8||376.8||0
1723475060000|2024-08-12 15:04:20|376.7||376.7||376.7||376.7||32
1723475070000|2024-08-12 15:04:30|||||||||759
1723475220000|2024-08-12 15:07:00|||||||||182
1723475330000|2024-08-12 15:08:50||376.3||376.3||376.3||376.2|29
1723475340000|2024-08-12 15:09:00||376.4||376.4||376.4||376.4|8
1723475350000|2024-08-12 15:09:10|376.4|375.9|376.5|376|376.5|376|376.4|375.9|1475
1723475360000|2024-08-12 15:09:20|376.4||376.4||376.4||376.4||0
1723475370000|2024-08-12 15:09:30||376.1||376||376.1||376|287
1723475400000|2024-08-12 15:10:00|376.5||376.5||376.5||376.5||0
1723475420000|2024-08-12 15:10:20|376.6|376.1|376.7|376.2|376.8|376.2|376.6|376.1|53
1723475430000|2024-08-12 15:10:30|376.8|376.3|376.8|376.3|376.8|376.3|376.8|376.3|0
1723475460000|2024-08-12 15:11:00||376.4||376.5||376.5||376.4|0
1723475510000|2024-08-12 15:11:50||376.6||376.6||376.6||376.6|0
1723475520000|2024-08-12 15:12:00|376.9|376.7|377|376.7|377|376.7|376.9|376.7|106
1723475570000|2024-08-12 15:12:50||376.8||376.8||376.8||376.8|7560
1723475590000|2024-08-12 15:13:10|||||||||198
1723475600000|2024-08-12 15:13:20|||||||||517
1723475620000|2024-08-12 15:13:40|||||||||1
1723475660000|2024-08-12 15:14:20|376.7|376.5|376.8|376.5|376.8|376.5|376.7|376.5|1858
1723475670000|2024-08-12 15:14:30|376.9||376.9||376.9||376.9||0
1723475700000|2024-08-12 15:15:00|377.1|376.6|377.1|376.8|377.1|376.8|377.1|376.6|1293
1723475740000|2024-08-12 15:15:40|376.8|376.9|377.1|376.6|377.1|376.9|376.8|376.6|966
1723475760000|2024-08-12 15:16:00|377.2|377|377.1|376.6|377.2|377|376.9|376.6|1602
1723475790000|2024-08-12 15:16:30|||||||||1317
1723475810000|2024-08-12 15:16:50|377.2|376.7|377.1|376.9|377.2|376.9|377.1|376.7|287
1723475820000|2024-08-12 15:17:00|377.2|377|377.3|377|377.3|377|377.2|377|1745
1723475830000|2024-08-12 15:17:10|377.5|377.1|377.5|377.2|377.5|377.2|377.5|377.1|1234
1723475840000|2024-08-12 15:17:20||377.3||377.3||377.3||377.3|0
1723475860000|2024-08-12 15:17:40|||||||||68
1723475870000|2024-08-12 15:17:50|377.2|376.8|377|376.5|377.2|376.8|377|376.5|576
1723475880000|2024-08-12 15:18:00|||||||||223
1723475890000|2024-08-12 15:18:10|||||||||1500
1723475900000|2024-08-12 15:18:20|376.9||376.9||376.9||376.9||0
1723475910000|2024-08-12 15:18:30|376.8||376.9||376.9||376.8||625
1723475950000|2024-08-12 15:19:10|376.7|376.6|376.3|376.1|376.7|376.6|376.3|376.1|1524
1723475960000|2024-08-12 15:19:20|376.4|376.2|376.4|376.2|376.4|376.2|376.4|376.2|1268
1723475970000|2024-08-12 15:19:30|376.6|376.3|376.6|376.2|376.6|376.3|376.6|376.2|128
1723476000000|2024-08-12 15:20:00|376.2|376|376.2|376|376.2|376|376.2|376|781
1723476010000|2024-08-12 15:20:10|376.1|375.7|376.1|375.7|376.1|376|376|375.7|23
1723476020000|2024-08-12 15:20:20|376||376||376||376||0
1723476030000|2024-08-12 15:20:30|376.1||376.1||376.1||376.1||0
1723476050000|2024-08-12 15:20:50|376||375.9||376||375.9||7
1723476080000|2024-08-12 15:21:20|376||375.9||376||375.9||550
1723476090000|2024-08-12 15:21:30|376||376||376||376||0
1723476110000|2024-08-12 15:21:50|375.9|375.6|375.8|375.6|375.9|375.6|375.7|375.6|398
1723476120000|2024-08-12 15:22:00|376|375.7|376|375.7|376|375.7|376|375.7|1262
1723476130000|2024-08-12 15:22:10|375.9|375.6|375.9|375.6|375.9|375.6|375.9|375.6|661
1723476140000|2024-08-12 15:22:20|375.8|375.5|375.6|374.8|375.8|375.5|375.6|374.8|681
1723476160000|2024-08-12 15:22:40|||||||||125
1723476200000|2024-08-12 15:23:20|375.5||375.5||375.5||375.5||611
1723476210000|2024-08-12 15:23:30|375.4|375|375.3|375|375.4|375|375.2|375|344
1723476220000|2024-08-12 15:23:40|375.2||375.1||375.2||375.1||0
1723476230000|2024-08-12 15:23:50||374.8||374.8||374.8||374.8|151
1723476250000|2024-08-12 15:24:10|375|374.4|374.7|374.4|375|374.4|374.7|374.4|239
1723476260000|2024-08-12 15:24:20|374.6|374.2|374.6|374.2|374.6|374.2|374.6|374.2|296
1723476270000|2024-08-12 15:24:30|374.5|374|374.5|374|374.5|374|374.5|374|0
1723476280000|2024-08-12 15:24:40|374.7|374.2|374.7|374.2|374.7|374.2|374.7|374.2|1412
1723476320000|2024-08-12 15:25:20|374.8|374.4|375.1|374.7|375.1|374.7|374.8|374.4|2923
1723476350000|2024-08-12 15:25:50|||||||||4
1723476360000|2024-08-12 15:26:00||374.8||374.8||374.8||374.8|0
1723476380000|2024-08-12 15:26:20|375.3|375|375.4|375|375.4|375|375.3|375|439
1723476390000|2024-08-12 15:26:30|375.5|375.1|375.5|375.1|375.5|375.1|375.5|375.1|1000
1723476400000|2024-08-12 15:26:40||375.2||375.2||375.2||375.2|126
1723476410000|2024-08-12 15:26:50|375.6||375.7||375.7||375.6||0
1723476420000|2024-08-12 15:27:00|375.8|375.3|375.8|375.4|375.8|375.4|375.8|375.3|34
1723476450000|2024-08-12 15:27:30|375.9|375.5|375.7|375.6|375.9|375.6|375.7|375.5|19
1723476460000|2024-08-12 15:27:40|375.9||375.8||375.9||375.8||0
1723476470000|2024-08-12 15:27:50|375.9|375.5|375.9|375.5|375.9|375.5|375.9|375.5|841
1723476480000|2024-08-12 15:28:00|375.8||375.8||375.8||375.8||815
1723476490000|2024-08-12 15:28:10|375.7|375.3|375.6|375.3|375.7|375.3|375.6|375.3|199
1723476500000|2024-08-12 15:28:20|||||||||376
1723476520000|2024-08-12 15:28:40|375.7|375.5|375.7|375.5|375.7|375.5|375.7|375.5|483
1723476540000|2024-08-12 15:29:00|376|375.6|376|375.7|376|375.7|376|375.6|2650
1723476550000|2024-08-12 15:29:10|375.9|375.5|375.8|375.4|375.9|375.5|375.7|375.4|636
1723476560000|2024-08-12 15:29:20|375.9||375.9||375.9||375.9||475
1723476570000|2024-08-12 15:29:30|375.8|375.5|375.8|375.5|375.9|375.5|375.8|375.5|137
1723476580000|2024-08-12 15:29:40|376|375.4|376|375.4|376|375.4|376|375.4|0
1723476590000|2024-08-12 15:29:50|376.3||376||376.5||376||298
1723532420000|2024-08-13 07:00:20|382.1|375.3|381.6|376|382.1|376|381.6|375.3|2792
1723532430000|2024-08-13 07:00:30|381.3|376.4|380.3|376.3|381.3|376.6|380.3|376.3|370
1723532440000|2024-08-13 07:00:40|380.2||380.2||380.2||380.2||0
1723532460000|2024-08-13 07:01:00||376.4||376.3||376.6||376.3|0
1723532470000|2024-08-13 07:01:10||376.4||376.3||376.4||376.3|0
1723532480000|2024-08-13 07:01:20||376.8||377||377||376.8|0
1723532510000|2024-08-13 07:01:50||377.1||377.2||377.2||377.1|62
1723532520000|2024-08-13 07:02:00|||||||||17
1723532530000|2024-08-13 07:02:10||377.3||377.4||377.4||377.3|0
1723532550000|2024-08-13 07:02:30|||||||||3
1723532560000|2024-08-13 07:02:40|||||||||26
1723532570000|2024-08-13 07:02:50||377.5||377.6||377.6||377.5|0
1723532580000|2024-08-13 07:03:00||377.5||377.5||377.5||377.5|0
1723532590000|2024-08-13 07:03:10|||||||||5
1723532610000|2024-08-13 07:03:30||377.6||377.6||377.6||377.6|0
1723532620000|2024-08-13 07:03:40|379.9|377.7|379.9|377.8|379.9|377.8|379.9|377.7|14
1723532630000|2024-08-13 07:03:50|380.2||380.2||380.2||380.2||0
1723532640000|2024-08-13 07:04:00||377.9||377.8||377.9||377.8|64
1723532670000|2024-08-13 07:04:30||377.9||377.9||377.9||377.9|0
1723532680000|2024-08-13 07:04:40|380|378|380|378|380|378|380|378|36
1723532690000|2024-08-13 07:04:50|380.2|378.1|380.2|378.1|380.2|378.1|380.2|378.1|0
1723532700000|2024-08-13 07:05:00||378||378||378||378|0
1723532710000|2024-08-13 07:05:10||378.1||378.9||378.9||378.1|96
1723532720000|2024-08-13 07:05:20|383.1|379|382.4|380.2|383.1|380.2|382.4|379|261
1723532730000|2024-08-13 07:05:30|383.2|380.3|383.1|380.5|383.2|380.5|383.1|380.3|0
1723532740000|2024-08-13 07:05:40|382.7||382.7||382.7||382.7||0
1723532750000|2024-08-13 07:05:50|383.5||383.5||383.5||383.5||130
1723532780000|2024-08-13 07:06:20|382.9||382.9||382.9||382.9||0
1723532800000|2024-08-13 07:06:40|||||||||586
1723532810000|2024-08-13 07:06:50|382.6|380.4|382.5|380.6|382.6|380.6|382.5|380.4|111
1723532820000|2024-08-13 07:07:00|||||||||259
1723532840000|2024-08-13 07:07:20|||||||||103
1723532850000|2024-08-13 07:07:30||380.7||380.8||380.8||380.7|0
1723532860000|2024-08-13 07:07:40||380.9||381||381||380.9|0
1723532870000|2024-08-13 07:07:50||380.9||380.9||380.9||380.9|84
1723532920000|2024-08-13 07:08:40||381||381||381||381|229
1723532930000|2024-08-13 07:08:50||381.1||381.3||381.3||381.1|17
1723532940000|2024-08-13 07:09:00|382.4||382.4||382.4||382.4||0
1723532950000|2024-08-13 07:09:10|382.3|381|382.3|381|382.3|381|382.3|381|462
1723532970000|2024-08-13 07:09:30||381.1||381.1||381.1||381.1|0
1723532980000|2024-08-13 07:09:40|382.4||382.4||382.4||382.4||0
1723533000000|2024-08-13 07:10:00||381.7||381.7||381.7||381.7|496
1723533010000|2024-08-13 07:10:10|382.9||382.4||382.9||382.4||0
1723533020000|2024-08-13 07:10:20||381.8||381.8||381.8||381.8|0
1723533030000|2024-08-13 07:10:30|385|381.7|385|382.6|385|382.6|385|381.7|104
1723533040000|2024-08-13 07:10:40|||||||||588
1723533050000|2024-08-13 07:10:50|384.9|382.9|384.9|382.9|384.9|382.9|384.9|382.9|14
1723533060000|2024-08-13 07:11:00|385.4|383|384.2|382.7|385.4|383|384.2|382.7|75
1723533070000|2024-08-13 07:11:10|384.1||384.6||384.6||384.1||276
1723533080000|2024-08-13 07:11:20|384.5||384.3||384.5||384.3||0
1723533090000|2024-08-13 07:11:30|||||||||1356
1723533100000|2024-08-13 07:11:40|384.8|382.8|384.6|382.8|384.8|382.8|384.6|382.8|20
1723533110000|2024-08-13 07:11:50|384.8||384.8||384.8||384.8||1500
1723533120000|2024-08-13 07:12:00|385||385||385||384.8||586
1723533140000|2024-08-13 07:12:20|||||||||1305
1723533170000|2024-08-13 07:12:50|387.3|385.1|387.4|385.7|387.4|386|387.1|385|1409
1723533180000|2024-08-13 07:13:00|||||||||1000
1723533190000|2024-08-13 07:13:10|387.3|385.6|388.8|386.7|389.6|387.1|387.3|385.6|2357
1723533200000|2024-08-13 07:13:20|388.6|386.6|389.1|387.5|389.1|387.5|388.2|386.6|1289
1723533210000|2024-08-13 07:13:30|389|388.6|391.5|389.4|392|389.4|389|388.6|2022
1723533230000|2024-08-13 07:13:50|||||||||5500
1723533240000|2024-08-13 07:14:00|389.3|389.5|388.5|386.4|389.3|389.6|388.5|386.4|2594
1723533250000|2024-08-13 07:14:10|388.4|386.6|388.4|386.7|388.4|386.7|388.4|386.6|267
1723533260000|2024-08-13 07:14:20|388.3||388.4||388.4||388.3||0
1723533270000|2024-08-13 07:14:30||386.6||386.6||386.6||386.6|0
1723533290000|2024-08-13 07:14:50|||||||||64
1723533320000|2024-08-13 07:15:20|||||||||1293
1723533350000|2024-08-13 07:15:50|388.3||388.3||388.3||388.3||18
1723533390000|2024-08-13 07:16:30|||||||||76
1723533410000|2024-08-13 07:16:50|||||||||21
1723533430000|2024-08-13 07:17:10||386.8||387.1||387.2||386.8|30613
1723533440000|2024-08-13 07:17:20|386.4|385.1|385.9|384.5|386.6|385.1|385.9|384.5|614
1723533450000|2024-08-13 07:17:30|386.3|384.7|386.3|384.7|386.3|384.7|385.7|384.7|336
1723533460000|2024-08-13 07:17:40||384.8||384.7||384.8||384.7|400
1723533470000|2024-08-13 07:17:50|386.2||386.2||386.2||386.2||23
1723533480000|2024-08-13 07:18:00|||||||||1500
1723533500000|2024-08-13 07:18:20||384.9||384.9||384.9||384.9|0
1723533560000|2024-08-13 07:19:20|386.1|384.6|386|384.6|386.1|384.6|386|384.6|5
1723533570000|2024-08-13 07:19:30|386.1||386||386.1||386||0
1723533590000|2024-08-13 07:19:50|385.7|384.3|385.7|384.3|385.7|384.3|385.6|384.3|100
1723533610000|2024-08-13 07:20:10|||||||||8
1723533620000|2024-08-13 07:20:20|385.4||385.4||385.4||385.4||0
1723533630000|2024-08-13 07:20:30||385||384.3||385||384.3|250
1723533640000|2024-08-13 07:20:40|385.6||385.6||385.6||385.6||12
1723533660000|2024-08-13 07:21:00|||||||||644
1723533760000|2024-08-13 07:22:40|||||||||19
1723533780000|2024-08-13 07:23:00|385.4||385.4||385.4||385.4||0
1723533790000|2024-08-13 07:23:10|||||||||26
1723533820000|2024-08-13 07:23:40|||||||||31
1723533920000|2024-08-13 07:25:20|||||||||3588
1723533940000|2024-08-13 07:25:40|||||||||5
1723533950000|2024-08-13 07:25:50|384.6|384|384.6|384.1|384.6|384.1|384.6|384|90
1723533970000|2024-08-13 07:26:10|385.4||385.4||385.4||385.4||732
1723534000000|2024-08-13 07:26:40|385.3||385.3||385.3||385.3||18
1723534010000|2024-08-13 07:26:50|385.4||385.4||385.4||385.4||0
1723534030000|2024-08-13 07:27:10|||||||||7690
1723534060000|2024-08-13 07:27:40|||||||||1
1723534070000|2024-08-13 07:27:50|||||||||1
1723534120000|2024-08-13 07:28:40||384.2||384.2||384.2||384.2|21
1723534130000|2024-08-13 07:28:50||384.1||384.1||384.1||384.1|2324
1723534160000|2024-08-13 07:29:20|||||||||1040
1723534180000|2024-08-13 07:29:40|||||||||18
1723534190000|2024-08-13 07:29:50|||||||||2
1723534230000|2024-08-13 07:30:30||384.2||384.3||384.3||384.2|0
1723534240000|2024-08-13 07:30:40|||||||||25
1723534310000|2024-08-13 07:31:50|||||||||1
1723534360000|2024-08-13 07:32:40|||||||||55
1723534420000|2024-08-13 07:33:40|||||||||42
1723534460000|2024-08-13 07:34:20|||||||||1252
1723534480000|2024-08-13 07:34:40|385.3||385.3||385.3||385.3||29
1723534500000|2024-08-13 07:35:00|385.4||385.4||385.4||385.4||0
1723534550000|2024-08-13 07:35:50|||||||||77
1723534570000|2024-08-13 07:36:10|||||||||3000
1723534610000|2024-08-13 07:36:50|||||||||39
1723534640000|2024-08-13 07:37:20|385.3||385.4||385.4||385.3||0
1723534670000|2024-08-13 07:37:50|||||||||38
1723534680000|2024-08-13 07:38:00|385.3|383.5|384.6|383.5|385.3|383.5|384.6|383.5|757
1723534690000|2024-08-13 07:38:10||383.6||383.6||383.6||383.6|0
1723534730000|2024-08-13 07:38:50||383.7||383.7||383.7||383.7|39
1723534740000|2024-08-13 07:39:00|||||||||800
1723534770000|2024-08-13 07:39:30|||||||||10000
1723534780000|2024-08-13 07:39:40|||||||||54
1723534800000|2024-08-13 07:40:00||383.6||383.6||383.6||383.6|0
1723534810000|2024-08-13 07:40:10||383.7||383.7||383.7||383.7|0
1723534840000|2024-08-13 07:40:40|||||||||55
1723534850000|2024-08-13 07:40:50||383.6||383.6||383.6||383.6|0
1723534900000|2024-08-13 07:41:40|384.5||384.5||384.5||384.5||22
1723534970000|2024-08-13 07:42:50|||||||||34
1723535020000|2024-08-13 07:43:40|384.6|384|384.6|384|384.6|384|384.6|384|59
1723535040000|2024-08-13 07:44:00|385.2|384.6|385.2|384.6|385.2|384.6|385.2|384.6|219
1723535080000|2024-08-13 07:44:40|||||||||10
1723535110000|2024-08-13 07:45:10|||||||||51
1723535140000|2024-08-13 07:45:40|||||||||2
1723535150000|2024-08-13 07:45:50||384.7||384.8||384.8||384.7|0
1723535160000|2024-08-13 07:46:00|386.4|384.9|386|385.2|386.4|385.3|386|384.9|708
1723535170000|2024-08-13 07:46:10||385.3||385.2||385.3||385.2|0
1723535210000|2024-08-13 07:46:50||385.3||385.3||385.3||385.3|3
1723535230000|2024-08-13 07:47:10|386.6|385.4|386.6|385.7|386.6|385.7|386.6|385.4|47
1723535240000|2024-08-13 07:47:20||385.8||385.9||385.9||385.8|0
1723535250000|2024-08-13 07:47:30|386.5|386|386.5|386.1|386.5|386.1|386.5|385.9|0
1723535260000|2024-08-13 07:47:40|||||||||349
1723535270000|2024-08-13 07:47:50|386.6|386.2|387.5|386.2|387.5|386.2|386.6|386.2|6
1723535300000|2024-08-13 07:48:20|386.6|385.8|385.9|384.7|386.6|385.8|385.7|384.7|623
1723535310000|2024-08-13 07:48:30|385.8||385.8||385.8||385.8||0
1723535320000|2024-08-13 07:48:40|386.4|385|386.6|385.1|386.6|385.1|386.4|385|197
1723535330000|2024-08-13 07:48:50|386.7|385.2|386.7|385.3|386.7|385.3|386.7|385.2|0
1723535340000|2024-08-13 07:49:00|386.6||386.6||386.6||386.6||1600
1723535360000|2024-08-13 07:49:20|386.5||386.5||386.5||386.5||0
1723535370000|2024-08-13 07:49:30|386.4||386.4||386.4||386.4||0
1723535380000|2024-08-13 07:49:40|385|383.8|385|383.8|385|383.8|385|383.8|997
1723535390000|2024-08-13 07:49:50|384.9|383.9|385|383.9|385|383.9|384.9|383.9|1957
1723535400000|2024-08-13 07:50:00||383.8||383.8||383.8||383.8|0
1723535410000|2024-08-13 07:50:10|385.1|383.9|385.1|383.8|385.1|383.9|385.1|383.8|0
1723535450000|2024-08-13 07:50:50|385.2|383.9|385.2|384|385.2|384.1|385.2|383.9|34
1723535470000|2024-08-13 07:51:10||383.8||383.9||383.9||383.8|0
1723535500000|2024-08-13 07:51:40|385.1|384.1|385|383.8|385.2|384.1|385|383.8|254
1723535510000|2024-08-13 07:51:50|384.9|383.9|384.9|383.9|384.9|383.9|384.8|383.9|2585
1723535520000|2024-08-13 07:52:00|385||385.1||385.1||385||0
1723535570000|2024-08-13 07:52:50|385.3|384.3|385.2|384|385.3|384.3|385.2|384|100
1723535580000|2024-08-13 07:53:00||384.1||384.2||384.2||384.1|0
1723535590000|2024-08-13 07:53:10|||||||||150
1723535630000|2024-08-13 07:53:50|385.1||385.1||385.1||385.1||178
1723535690000|2024-08-13 07:54:50|385.2||385||385.2||385||45
1723535750000|2024-08-13 07:55:50|||||||||64
1723535810000|2024-08-13 07:56:50|||||||||23
1723535870000|2024-08-13 07:57:50|||||||||100
1723535910000|2024-08-13 07:58:30|385.3|384.4|385.3|384.3|385.3|384.4|385.3|384.3|614
1723535930000|2024-08-13 07:58:50||384.4||384.4||384.4||384.3|0
1723535940000|2024-08-13 07:59:00|385.6|384.5|385.6|384.7|385.6|384.7|385.6|384.5|0
1723535990000|2024-08-13 07:59:50|||||||||62
1723536050000|2024-08-13 08:00:50|||||||||64
1723536110000|2024-08-13 08:01:50|||||||||16
1723536170000|2024-08-13 08:02:50|||||||||104
1723536220000|2024-08-13 08:03:40||384.8||384.9||384.9||384.8|0
1723536230000|2024-08-13 08:03:50||384.8||384.8||384.8||384.8|10820
1723536250000|2024-08-13 08:04:10||384.9||384.9||384.9||384.9|16
1723536290000|2024-08-13 08:04:50|||||||||67
1723536310000|2024-08-13 08:05:10|385.9|385.2|385.9|385.3|385.9|385.4|385.9|385.2|680
1723536320000|2024-08-13 08:05:20||385.2||385.2||385.2||385.2|0
1723536330000|2024-08-13 08:05:30|385.8||385.8||385.8||385.8||0
1723536350000|2024-08-13 08:05:50|385.9|385.3|385.9|385.3|385.9|385.3|385.9|385.3|68
1723536360000|2024-08-13 08:06:00|385.8|385.2|385.9|385.2|385.9|385.2|385.8|385.2|1
1723536380000|2024-08-13 08:06:20|385.8||385.8||385.8||385.8||0
1723536400000|2024-08-13 08:06:40|385.6|384.9|385.1|384.7|385.6|384.9|385.1|384.7|636
1723536410000|2024-08-13 08:06:50|385|384.5|384.8|383.8|385|384.5|384.8|383.7|2101
1723536420000|2024-08-13 08:07:00||383.7||383.6||383.7||383.6|0
1723536440000|2024-08-13 08:07:20||383.7||384||384||383.7|3
1723536460000|2024-08-13 08:07:40|||||||||850
1723536470000|2024-08-13 08:07:50|||||||||78
1723536530000|2024-08-13 08:08:50|||||||||21
1723536570000|2024-08-13 08:09:30|384.7||384.7||384.7||384.7||0
1723536590000|2024-08-13 08:09:50||384.1||384||384.1||384|209
1723536650000|2024-08-13 08:10:50|||||||||27
1723536710000|2024-08-13 08:11:50|||||||||59
1723536760000|2024-08-13 08:12:40|384.1|383|384|383.5|384.2|383.5|384|383|209
1723536770000|2024-08-13 08:12:50|||||||||52
1723536830000|2024-08-13 08:13:50|383.8|382.9|383.7|382.9|383.8|382.9|383.7|382.9|30
1723536850000|2024-08-13 08:14:10||382.7||382.7||382.7||382.6|0
1723536870000|2024-08-13 08:14:30||382.6||382.7||382.7||382.6|0
1723536880000|2024-08-13 08:14:40||382.6||382.6||382.6||382.6|0
1723536890000|2024-08-13 08:14:50|383.6||383.6||383.6||383.6||0
1723536900000|2024-08-13 08:15:00|383.5||383.4||383.5||383.4||0
1723536940000|2024-08-13 08:15:40|383|381.5|382.6|381.5|383|381.5|382.6|381.5|2
1723536950000|2024-08-13 08:15:50|382.7|381.6|382.7|381.7|382.7|381.9|382.7|381.6|0
1723536960000|2024-08-13 08:16:00||381.6||381.6||381.6||381.6|0
1723536980000|2024-08-13 08:16:20|382.6|381.5|382.6|381.5|382.6|381.5|382.6|381.5|0
1723536990000|2024-08-13 08:16:30|382.5||382.5||382.5||382.5||0
1723537020000|2024-08-13 08:17:00|382.4|381.6|381.5|380.1|382.4|381.6|381.5|380.1|2815
1723537030000|2024-08-13 08:17:10|381.4|380|381.4|380|381.4|380.1|381.4|380|0
1723537040000|2024-08-13 08:17:20|381.3|380.1|381.3|380.1|381.3|380.1|381.3|380|0
1723537050000|2024-08-13 08:17:30|381.2||381.2||381.2||381.2||0
1723537070000|2024-08-13 08:17:50||380.2||380||380.2||380|6
1723537080000|2024-08-13 08:18:00||379.7||380.2||380.2||379.7|0
1723537090000|2024-08-13 08:18:10||380.1||380.1||380.1||380.1|0
1723537130000|2024-08-13 08:18:50||380.4||380.4||380.4||380.4|4
1723537140000|2024-08-13 08:19:00||380.3||380.3||380.4||380.3|4
1723537160000|2024-08-13 08:19:20|381.1|380.1|381.1|380.1|381.1|380.3|381.1|380.1|0
1723537170000|2024-08-13 08:19:30||380.2||380.3||380.3||380.2|0
1723537180000|2024-08-13 08:19:40||380.1||380.2||380.2||380.1|0
1723537190000|2024-08-13 08:19:50|381.2|380.1|381.2|380.2|381.2|380.2|381.2|380.1|3
1723537200000|2024-08-13 08:20:00|381.1|380.1|381|379.8|381.1|380.1|381|379.8|3
1723537210000|2024-08-13 08:20:10||379.9||379.9||379.9||379.9|0
1723537220000|2024-08-13 08:20:20|380.9||380.9||380.9||380.9||0
1723537250000|2024-08-13 08:20:50|380.6|379.8|380.6|379.5|380.6|379.8|380.6|379.5|2614
1723537260000|2024-08-13 08:21:00||379.6||379.6||379.6||379.6|0
1723537270000|2024-08-13 08:21:10||379.5||379.5||379.5||379.5|0
1723537280000|2024-08-13 08:21:20|380.5||380.5||380.5||380.5||0
1723537310000|2024-08-13 08:21:50|380.2||380.2||380.2||380.2||89
1723537320000|2024-08-13 08:22:00||379.1||379.1||379.1||379.1|89
1723537340000|2024-08-13 08:22:20|380.1||380.1||380.1||380.1||0
1723537370000|2024-08-13 08:22:50|380.2|379.2|380.2|379.2|380.2|379.2|380.2|379.2|0
1723537380000|2024-08-13 08:23:00||379.3||379.3||379.3||379.3|0
1723537430000|2024-08-13 08:23:50|||||||||5
1723537490000|2024-08-13 08:24:50||379.2||379.1||379.2||379.1|57
1723537520000|2024-08-13 08:25:20||379.2||379.2||379.2||379.2|258
1723537550000|2024-08-13 08:25:50||379.5||379.4||379.5||379.4|6
1723537590000|2024-08-13 08:26:30|380.1|379.3|380.1|379.3|380.1|379.3|380.1|379.3|8
1723537610000|2024-08-13 08:26:50|380||380.1||380.1||380||0
1723537640000|2024-08-13 08:27:20|380|379.2|380|379.1|380|379.2|380|379.1|2
1723537670000|2024-08-13 08:27:50||379||379||379||379|0
1723537690000|2024-08-13 08:28:10|380.1|379.1|380.1|379.2|380.1|379.2|380.1|379.1|0
1723537700000|2024-08-13 08:28:20||379.1||379.1||379.1||379.1|0
1723537710000|2024-08-13 08:28:30|||||||||8
1723537730000|2024-08-13 08:28:50||379.2||379.2||379.2||379.2|7
1723537780000|2024-08-13 08:29:40|380|379.1|380|379.1|380|379.1|380|379.1|0
1723537790000|2024-08-13 08:29:50|380.1||380.1||380.1||380.1||4
1723537800000|2024-08-13 08:30:00||379.2||379||379.2||379|137
1723537820000|2024-08-13 08:30:20||379.1||379.1||379.1||379.1|0
1723537830000|2024-08-13 08:30:30|380|379|379.9|379|380|379|379.9|379|442
1723537850000|2024-08-13 08:30:50|379.3|378.6|379.2|378.1|379.3|378.6|379.2|378.1|219
1723537860000|2024-08-13 08:31:00||378||378||378||378|0
1723537880000|2024-08-13 08:31:20|379.1||379||379.1||379||0
1723537910000|2024-08-13 08:31:50|378.9||378.9||378.9||378.9||0
1723537940000|2024-08-13 08:32:20|378.8||378.8||378.8||378.8||292
1723537950000|2024-08-13 08:32:30|378.7||378.7||378.7||378.7||0
1723537970000|2024-08-13 08:32:50|378.6||378.6||378.6||378.6||0
1723538010000|2024-08-13 08:33:30|378.5||378.5||378.5||378.5||0
1723538020000|2024-08-13 08:33:40|378.1|378.4|379|378.1|379.1|378.4|378.1|378.1|122
1723538040000|2024-08-13 08:34:00||378.2||378.1||378.2||378.1|0
1723538090000|2024-08-13 08:34:50||378.2||378.2||378.2||378.2|0
1723538110000|2024-08-13 08:35:10||378.1||378.1||378.1||378.1|0
1723538150000|2024-08-13 08:35:50|378.9||378.9||378.9||378.9||50
1723538160000|2024-08-13 08:36:00|||||||||2500
1723538200000|2024-08-13 08:36:40|379.4|378.7|379|378.1|379.4|378.7|379|378.1|352
1723538270000|2024-08-13 08:37:50|378.9|377.4|377.9|377.3|378.9|377.4|377.9|377.3|528
1723538300000|2024-08-13 08:38:20|377.8||377.8||377.8||377.8||0
1723538330000|2024-08-13 08:38:50|377.9||377.9||377.9||377.9||2
1723538360000|2024-08-13 08:39:20|377.8||377.8||377.8||377.8||0
1723538390000|2024-08-13 08:39:50|377.9||377.9||377.9||377.9||0
1723538420000|2024-08-13 08:40:20|377.8||377.8||377.8||377.8||0
1723538450000|2024-08-13 08:40:50|377.9||377.9||377.9||377.9||25
1723538460000|2024-08-13 08:41:00|377.8|377.4|377.8|377.3|377.8|377.4|377.8|377.3|2028
1723538470000|2024-08-13 08:41:10|377.7||377.7||377.7||377.7||4
1723538480000|2024-08-13 08:41:20|||||||||525
1723538510000|2024-08-13 08:41:50|||||||||14
1723538540000|2024-08-13 08:42:20|377.6||377.6||377.6||377.6||0
1723538550000|2024-08-13 08:42:30|||||||||1
1723538610000|2024-08-13 08:43:30|||||||||2650
1723538640000|2024-08-13 08:44:00|377.5|376.5|377.2|376.5|377.5|376.5|377.2|376.5|100
1723538660000|2024-08-13 08:44:20|377.1||377.1||377.1||377.1||0
1723538670000|2024-08-13 08:44:30|377||376.9||377||376.9||0
1723538730000|2024-08-13 08:45:30|376.8||376.8||376.8||376.8||116
1723538780000|2024-08-13 08:46:20|||||||||14
1723538800000|2024-08-13 08:46:40|||||||||2500
1723538840000|2024-08-13 08:47:20||376.2||376.2||376.2||376.2|0
1723538850000|2024-08-13 08:47:30|376.7|375.6|376.2|375.6|376.7|375.6|376.2|375.6|51
1723538860000|2024-08-13 08:47:40|376.1|376.2|377|376.3|377.6|376.9|376.1|376.2|1997
1723538920000|2024-08-13 08:48:40|377.4|376.6|377.4|376.6|377.4|376.6|377.4|376.6|526
1723538930000|2024-08-13 08:48:50|||||||||2500
1723538950000|2024-08-13 08:49:10|377.3||377.3||377.3||377.3||817
1723538960000|2024-08-13 08:49:20|377.2||377.2||377.2||377.2||0
1723538980000|2024-08-13 08:49:40|377.1||377.1||377.1||377.1||0
1723538990000|2024-08-13 08:49:50||376.2||376.2||376.2||376.2|104
1723539020000|2024-08-13 08:50:20|377||377||377||377||0
1723539030000|2024-08-13 08:50:30|376.9||376.9||376.9||376.9||0
1723539050000|2024-08-13 08:50:50|||||||||24
1723539060000|2024-08-13 08:51:00|377||377||377||377||0
1723539080000|2024-08-13 08:51:20|376.9||376.9||376.9||376.9||0
1723539090000|2024-08-13 08:51:30|376.8||376.8||376.8||376.8||0
1723539110000|2024-08-13 08:51:50|376.9||376.9||376.9||376.9||18
1723539210000|2024-08-13 08:53:30|||||||||1
1723539280000|2024-08-13 08:54:40|||||||||3637
1723539300000|2024-08-13 08:55:00|377.1|376.3|377.1|376.3|377.1|376.3|377.1|376.3|584
1723539340000|2024-08-13 08:55:40|||||||||2500
1723539380000|2024-08-13 08:56:20||376.4||376.4||376.4||376.4|0
1723539390000|2024-08-13 08:56:30|377||377||377||377||0
1723539410000|2024-08-13 08:56:50|377.1||377.1||377.1||377.1||25
1723539470000|2024-08-13 08:57:50||376.3||376.3||376.3||376.3|23
1723539480000|2024-08-13 08:58:00|377.5|376.6|377.3|376.6|377.5|376.6|377.3|376.6|351
1723539490000|2024-08-13 08:58:10|377.5||377.5||377.5||377.5||0
1723539500000|2024-08-13 08:58:20|377.4||377.4||377.4||377.4||0
1723539520000|2024-08-13 08:58:40|||||||||1000
1723539530000|2024-08-13 08:58:50|378.2|376.8|377.5|376.7|378.2|376.8|377.5|376.7|1097
1723539540000|2024-08-13 08:59:00|||||||||1040
1723539570000|2024-08-13 08:59:30|||||||||10
1723539590000|2024-08-13 08:59:50|||||||||11
1723539630000|2024-08-13 09:00:30|||||||||207
1723539650000|2024-08-13 09:00:50|377.4|376.6|377.4|376.6|377.4|376.6|377.4|376.6|4
1723539660000|2024-08-13 09:01:00|377.3|376.3|377.3|376.3|377.3|376.3|377.3|376.3|1164
1723539670000|2024-08-13 09:01:10|377.4||377.4||377.4||377.4||0
1723539710000|2024-08-13 09:01:50|377.3||377.5||377.5||377.3||0
1723539730000|2024-08-13 09:02:10|||||||||1
1723539740000|2024-08-13 09:02:20|377.4||377.4||377.4||377.4||0
1723539770000|2024-08-13 09:02:50|377.3||377.3||377.3||377.3||45
1723539780000|2024-08-13 09:03:00|377.4||377.5||377.5||377.4||23
1723539800000|2024-08-13 09:03:20|377.4||377.4||377.4||377.4||1
1723539830000|2024-08-13 09:03:50|377.5||377.4||377.5||377.4||28
1723539890000|2024-08-13 09:04:50|||||||||11
1723539900000|2024-08-13 09:05:00|||||||||61
1723539950000|2024-08-13 09:05:50|377.3|376.5|377.4|376.5|377.4|376.5|377.3|376.5|2674
1723539960000|2024-08-13 09:06:00|377.5|377|377.6|376.9|377.6|377.2|377.5|376.9|1089
1723540010000|2024-08-13 09:06:50|377.5|376.7|377.6|376.7|377.6|376.7|377.5|376.7|229
1723540020000|2024-08-13 09:07:00|377.5||377.6||377.6||377.5||25
1723540040000|2024-08-13 09:07:20|||||||||300
1723540050000|2024-08-13 09:07:30|377.5||377.5||377.5||377.5||0
1723540070000|2024-08-13 09:07:50|||||||||5
1723540100000|2024-08-13 09:08:20|377.4||377.4||377.4||377.4||0
1723540120000|2024-08-13 09:08:40|377.5||377.5||377.5||377.5||300
1723540130000|2024-08-13 09:08:50|377.6||377.6||377.6||377.6||0
1723540190000|2024-08-13 09:09:50|||||||||22
1723540240000|2024-08-13 09:10:40|378|376.8|378.3|377.6|378.3|377.7|378|376.7|607
1723540280000|2024-08-13 09:11:20|378.2||378.2||378.2||378.2||0
1723540310000|2024-08-13 09:11:50|378.9|377.9|378.9|378.2|378.9|378.2|378.9|377.9|1137
1723540370000|2024-08-13 09:12:50|||||||||20
1723540430000|2024-08-13 09:13:50|||||||||15
1723540490000|2024-08-13 09:14:50|||||||||39
1723540550000|2024-08-13 09:15:50|||||||||42
1723540610000|2024-08-13 09:16:50|||||||||63
1723540620000|2024-08-13 09:17:00|||||||||5
1723540670000|2024-08-13 09:17:50||378.1||378.1||378.1||378.1|659
1723540700000|2024-08-13 09:18:20|378.8||378.8||378.8||378.8||0
1723540730000|2024-08-13 09:18:50|378.9|377.9|378.8|377.9|378.9|377.9|378.8|377.9|131
1723540740000|2024-08-13 09:19:00|378.9|378|378.9|377.9|378.9|378|378.9|377.9|0
1723540750000|2024-08-13 09:19:10||378||378||378||378|0
1723540760000|2024-08-13 09:19:20||377.9||377.9||378||377.9|0
1723540770000|2024-08-13 09:19:30||378||378||378||378|0
1723540790000|2024-08-13 09:19:50|||||||||19
1723540800000|2024-08-13 09:20:00|||||||||18
1723540820000|2024-08-13 09:20:20|378.8|378.1|378.8|378.2|378.8|378.2|378.8|378.1|0
1723540830000|2024-08-13 09:20:30||377.9||378.2||378.2||377.9|0
1723540840000|2024-08-13 09:20:40||378||378||378||377.9|0
1723540850000|2024-08-13 09:20:50|378.9|378.2|378.9|377.9|378.9|378.2|378.9|377.9|16
1723540860000|2024-08-13 09:21:00||378||378.3||378.3||378|0
1723540870000|2024-08-13 09:21:10||378.1||378.1||378.1||378.1|0
1723540880000|2024-08-13 09:21:20||377.9||377.9||378.2||377.9|0
1723540890000|2024-08-13 09:21:30|||||||||16
1723540900000|2024-08-13 09:21:40||378||378.2||378.2||378|0
1723540910000|2024-08-13 09:21:50|||||||||16
1723540920000|2024-08-13 09:22:00|||||||||8
1723540940000|2024-08-13 09:22:20|378.8||378.8||378.8||378.8||0
1723540970000|2024-08-13 09:22:50|378.9||378.9||378.9||378.9||18
1723540990000|2024-08-13 09:23:10|||||||||1312
1723541000000|2024-08-13 09:23:20|378.8||378.8||378.8||378.8||9
1723541020000|2024-08-13 09:23:40|378.9||378.9||378.9||378.9||114
1723541030000|2024-08-13 09:23:50||378.3||378.2||378.4||378.2|8
1723541060000|2024-08-13 09:24:20|378.8||378.8||378.8||378.8||0
1723541070000|2024-08-13 09:24:30|378.9|378.3|378.9|378.4|378.9|378.4|378.9|378.3|100
1723541090000|2024-08-13 09:24:50||378.2||378.2||378.2||378.2|0
1723541150000|2024-08-13 09:25:50||378.4||378.4||378.4||378.4|114
1723541160000|2024-08-13 09:26:00||378.2||378.2||378.2||378.2|0
1723541170000|2024-08-13 09:26:10|||||||||2624
1723541190000|2024-08-13 09:26:30|378.8||378.8||378.8||378.8||0
1723541210000|2024-08-13 09:26:50|||||||||30
1723541250000|2024-08-13 09:27:30|||||||||1
1723541310000|2024-08-13 09:28:30|||||||||2624
1723541370000|2024-08-13 09:29:30|378.9||378.9||378.9||378.9||42
1723541400000|2024-08-13 09:30:00||378.8||378.2||378.8||378.2|177
1723541420000|2024-08-13 09:30:20|378.8||378.8||378.8||378.8||0
1723541430000|2024-08-13 09:30:30|378.9||378.9||378.9||378.9||25
1723541480000|2024-08-13 09:31:20|378.8||378.8||378.8||378.8||0
1723541490000|2024-08-13 09:31:30|378.9||378.9||378.9||378.9||18
1723541540000|2024-08-13 09:32:20|378.8||378.8||378.8||378.8||0
1723541550000|2024-08-13 09:32:30|378.9||378.9||378.9||378.9||58
1723541580000|2024-08-13 09:33:00|||||||||29
1723541600000|2024-08-13 09:33:20|378.8||378.8||378.8||378.8||0
1723541640000|2024-08-13 09:34:00|378.9|378.3|378.9|378.3|378.9|378.3|378.9|378.3|100
1723541650000|2024-08-13 09:34:10||378.2||378.2||378.2||378.2|0
1723541660000|2024-08-13 09:34:20|378.8||378.8||378.8||378.8||0
1723541670000|2024-08-13 09:34:30|378.9|378.3|378.9|378.3|378.9|378.3|378.9|378.3|8
1723541680000|2024-08-13 09:34:40||378.2||378.2||378.2||378.2|0
1723541720000|2024-08-13 09:35:20|378.8||378.8||378.8||378.8||0
1723541750000|2024-08-13 09:35:50|378.9||378.9||378.9||378.9||0
1723541780000|2024-08-13 09:36:20|378.8||378.8||378.8||378.8||0
1723541810000|2024-08-13 09:36:50|378.9||378.9||378.9||378.9||0
1723541840000|2024-08-13 09:37:20|378.8||378.8||378.8||378.8||0
1723541870000|2024-08-13 09:37:50|378.9||378.9||378.9||378.9||0
1723541930000|2024-08-13 09:38:50|||||||||792
1723541960000|2024-08-13 09:39:20|378.8||378.8||378.8||378.8||0
1723541970000|2024-08-13 09:39:30|378.9||378.9||378.9||378.9||0
1723542010000|2024-08-13 09:40:10|379.2|378.3|379.2|378.5|379.2|378.5|379.2|378.3|830
1723542110000|2024-08-13 09:41:50|379.1|378.4|378.8|378.4|379.1|378.4|378.8|378.4|19
1723542120000|2024-08-13 09:42:00|379.1|378.5|379.1|378.5|379.1|378.5|379.1|378.5|20
1723542200000|2024-08-13 09:43:20|379||379||379||379||0
1723542210000|2024-08-13 09:43:30|||||||||368
1723542230000|2024-08-13 09:43:50|379.1||379.1||379.1||379.1||0
1723542260000|2024-08-13 09:44:20|379||379||379||379||0
1723542270000|2024-08-13 09:44:30|||||||||75
1723542290000|2024-08-13 09:44:50|379.1||379.1||379.1||379.1||0
1723542300000|2024-08-13 09:45:00|||||||||885
1723542380000|2024-08-13 09:46:20|379||379||379||379||0
1723542400000|2024-08-13 09:46:40|379.4|378.7|379.4|378.7|379.4|378.7|379.4|378.7|1144
1723542420000|2024-08-13 09:47:00|||||||||42
1723542450000|2024-08-13 09:47:30|379.3||379.3||379.3||379.3||0
1723542470000|2024-08-13 09:47:50|379.4||379.4||379.4||379.4||0
1723542500000|2024-08-13 09:48:20|379.3||379.3||379.3||379.3||0
1723542560000|2024-08-13 09:49:20|||||||||2
1723542570000|2024-08-13 09:49:30|||||||||15
1723542620000|2024-08-13 09:50:20|379.4|379|379.5|379.2|379.5|379.2|379.4|379|603
1723542630000|2024-08-13 09:50:30|379.7|379.4|380|379.4|380|379.4|379.7|379.4|1063
1723542680000|2024-08-13 09:51:20|379.9||379.9||379.9||379.9||0
1723542690000|2024-08-13 09:51:30|380.9|380|380.9|380|380.9|380|380.9|380|1060
1723542750000|2024-08-13 09:52:30|380.5||380.5||380.5||380.5||0
1723542760000|2024-08-13 09:52:40|380.8|380.1|380.8|380.3|380.8|380.3|380.8|380.1|1100
1723542840000|2024-08-13 09:54:00|||||||||1100
1723542920000|2024-08-13 09:55:20|380.7||380.7||380.7||380.7||0
1723542930000|2024-08-13 09:55:30|380.8||380.8||380.8||380.8||89
1723542980000|2024-08-13 09:56:20|||||||||29
1723542990000|2024-08-13 09:56:30|||||||||53
1723543170000|2024-08-13 09:59:30|||||||||23
1723543190000|2024-08-13 09:59:50|380.7||380.8||380.8||380.7||0
1723543220000|2024-08-13 10:00:20|380.5|380.1|380.5|380.1|380.5|380.1|380.5|380.1|337
1723543230000|2024-08-13 10:00:30|380.4||380.4||380.4||380.4||0
1723543240000|2024-08-13 10:00:40|380.2|379.5|379.5|378.3|380.2|379.5|379.5|378.3|13
1723543260000|2024-08-13 10:01:00|379.6|378.5|379.6|378.8|379.6|378.8|379.6|378.5|0
1723543310000|2024-08-13 10:01:50|379.9|379.3|380.1|379.6|380.1|379.6|379.9|379.3|219
1723543330000|2024-08-13 10:02:10||379.4||379.4||379.4||379.4|0
1723543340000|2024-08-13 10:02:20|380||380||380||380||0
1723543360000|2024-08-13 10:02:40||379.3||379.3||379.3||379.3|0
1723543370000|2024-08-13 10:02:50|380.1||380.1||380.1||380.1||0
1723543460000|2024-08-13 10:04:20|380|379.4|380|379.3|380|379.4|380|379.3|327
1723543470000|2024-08-13 10:04:30||379.4||379.4||379.4||379.4|9
1723543480000|2024-08-13 10:04:40|||||||||1950
1723543500000|2024-08-13 10:05:00|380.1||380.1||380.1||380.1||0
1723543520000|2024-08-13 10:05:20|380||380||380||380||0
1723543550000|2024-08-13 10:05:50|380.1||380.1||380.1||380.1||0
1723543580000|2024-08-13 10:06:20|380||380||380||380||0
1723543600000|2024-08-13 10:06:40||379.5||379.5||379.5||379.5|0
1723543610000|2024-08-13 10:06:50|380.1||380.1||380.1||380.1||0
1723543620000|2024-08-13 10:07:00|||||||||143
1723543640000|2024-08-13 10:07:20|380||380||380||380||0
1723543700000|2024-08-13 10:08:20||379.6||379.6||379.6||379.6|0
1723543790000|2024-08-13 10:09:50|||||||||18
1723543800000|2024-08-13 10:10:00|379.9|379.3|379.9|379.3|379.9|379.3|379.9|379.3|331
1723543890000|2024-08-13 10:11:30|||||||||8
1723543990000|2024-08-13 10:13:10|379.8|379.4|379.8|379.3|379.8|379.4|379.8|379.3|319
1723544000000|2024-08-13 10:13:20|379.7||379.7||379.7||379.7||0
1723544010000|2024-08-13 10:13:30|379.6|378.8|378.2|377.1|379.6|378.8|378.2|376.9|1495
1723544020000|2024-08-13 10:13:40||377.2||377.2||377.2||377.2|0
1723544030000|2024-08-13 10:13:50|378.1|377.1|378.2|377.1|378.2|377.1|378.1|377.1|0
1723544040000|2024-08-13 10:14:00|379|378.1|379.6|378.5|379.6|378.8|379|378.1|606
1723544050000|2024-08-13 10:14:10||378.6||378.7||378.7||378.6|0
1723544060000|2024-08-13 10:14:20|379.5|378.6|379.5|378.6|379.5|378.6|379.5|378.6|320
1723544070000|2024-08-13 10:14:30|379.4|378.7|379.4|378.7|379.4|378.7|379.4|378.7|0
1723544090000|2024-08-13 10:14:50||378.6||378.6||378.6||378.6|0
1723544140000|2024-08-13 10:15:40|||||||||7
1723544300000|2024-08-13 10:18:20|379.3|378.4|379.2|378.4|379.3|378.4|379.2|378.4|340
1723544310000|2024-08-13 10:18:30|379.1||379.1||379.1||379.1||0
1723544330000|2024-08-13 10:18:50|379.2||379.2||379.2||379.2||0
1723544360000|2024-08-13 10:19:20|379.1||379.1||379.1||379.1||36
1723544460000|2024-08-13 10:21:00|378.7|377.7|378.5|377.7|378.7|377.7|378.5|377.7|218
1723544470000|2024-08-13 10:21:10|378.4||378.4||378.4||378.4||0
1723544480000|2024-08-13 10:21:20|378.3||378.3||378.3||378.3||0
1723544490000|2024-08-13 10:21:30|378.2||378.2||378.2||378.2||0
1723544510000|2024-08-13 10:21:50|378.3||378.3||378.3||378.3||0
1723544540000|2024-08-13 10:22:20|378.2||378.2||378.2||378.2||0
1723544550000|2024-08-13 10:22:30|378.3||378.3||378.3||378.3||17
1723544590000|2024-08-13 10:23:10|378.4||378.4||378.4||378.4||339
1723544610000|2024-08-13 10:23:30||377.8||377.8||377.8||377.8|0
1723544630000|2024-08-13 10:23:50|378.3||378.4||378.4||378.3||3
1723544790000|2024-08-13 10:26:30|||||||||133
1723544850000|2024-08-13 10:27:30|||||||||8
1723544890000|2024-08-13 10:28:10|378.7|377.9|379.6|378.9|379.6|378.9|378.7|377.9|1248
1723544900000|2024-08-13 10:28:20|379.5||379.5||379.5||379.5||0
1723544930000|2024-08-13 10:28:50|379.6|378.8|379.6|378.8|379.6|378.8|379.6|378.8|134
1723544940000|2024-08-13 10:29:00||378.7||378.7||378.7||378.7|0
1723544990000|2024-08-13 10:29:50|379.5||379.6||379.6||379.5||0
1723545000000|2024-08-13 10:30:00||379||379||379||379|654
1723545010000|2024-08-13 10:30:10|||||||||409
1723545020000|2024-08-13 10:30:20|379.5|379.4|380.1|379.4|380.1|379.4|379.5|379.4|1100
1723545030000|2024-08-13 10:30:30||379.1||379.2||379.2||379.1|787
1723545040000|2024-08-13 10:30:40||379.3||379.3||379.3||379.3|0
1723545050000|2024-08-13 10:30:50||379.2||379.3||379.3||379.2|0
1723545100000|2024-08-13 10:31:40||379.2||379.2||379.2||379.2|0
1723545110000|2024-08-13 10:31:50||379.3||379.2||379.3||379.2|12
1723545120000|2024-08-13 10:32:00||379.3||379.3||379.3||379.3|0
1723545140000|2024-08-13 10:32:20|380|379.2|380|379.2|380|379.2|380|379.2|0
1723545170000|2024-08-13 10:32:50|380.1||380.1||380.1||380.1||0
1723545180000|2024-08-13 10:33:00||379.3||379.1||379.3||379.1|22
1723545200000|2024-08-13 10:33:20|380|379.2|380|379.2|380|379.2|380|379.2|196
1723545230000|2024-08-13 10:33:50|380.1|379.4|380.1|379.4|380.1|379.4|380.1|379.4|0
1723545240000|2024-08-13 10:34:00||379.1||379.3||379.3||379.1|0
1723545250000|2024-08-13 10:34:10||379.2||379.4||379.4||379.2|5
1723545260000|2024-08-13 10:34:20|380||380||380||380||0
1723545280000|2024-08-13 10:34:40||379.5||379.1||379.5||379.1|0
1723545290000|2024-08-13 10:34:50|380.1|379.2|380.1|379.3|380.1|379.3|380.1|379.2|720
1723545320000|2024-08-13 10:35:20|380|379.4|380|379.3|380|379.4|380|379.3|0
1723545350000|2024-08-13 10:35:50|379.9|378.7|379.4|378.7|379.9|378.7|379.4|378.7|636
1723545360000|2024-08-13 10:36:00|||||||||1
1723545380000|2024-08-13 10:36:20|379.3||379.3||379.3||379.3||0
1723545410000|2024-08-13 10:36:50|379.4||379.4||379.4||379.4||0
1723545500000|2024-08-13 10:38:20|379.3||379.3||379.3||379.3||0
1723545530000|2024-08-13 10:38:50|379.4||379.4||379.4||379.4||0
1723545550000|2024-08-13 10:39:10|379.3||379.3||379.3||379.3||0
1723545560000|2024-08-13 10:39:20|379.2||379.2||379.2||379.2||0
1723545570000|2024-08-13 10:39:30|379.3||379.3||379.3||379.3||24
1723545580000|2024-08-13 10:39:40|379.4||379.4||379.4||379.4||456
1723545650000|2024-08-13 10:40:50|379.3||379.4||379.4||379.3||0
1723545670000|2024-08-13 10:41:10|||||||||263
1723545680000|2024-08-13 10:41:20|379.3||379.3||379.3||379.3||0
1723545710000|2024-08-13 10:41:50|379.4||379.4||379.4||379.4||0
1723545740000|2024-08-13 10:42:20|379.3||379.3||379.3||379.3||0
1723545780000|2024-08-13 10:43:00|||||||||262
1723545820000|2024-08-13 10:43:40|379.2||379.2||379.2||379.2||0
1723545830000|2024-08-13 10:43:50|379.3||379.3||379.3||379.3||9
1723545890000|2024-08-13 10:44:50|||||||||25
1723545920000|2024-08-13 10:45:20|||||||||500
1723545940000|2024-08-13 10:45:40|379.2||379.2||379.2||379.2||0
1723545950000|2024-08-13 10:45:50|379.3||379.3||379.3||379.3||18
1723546050000|2024-08-13 10:47:30|379.7|379|379.7|379|379.7|379|379.7|379|513
1723546100000|2024-08-13 10:48:20|||||||||3102
1723546110000|2024-08-13 10:48:30|379.6||379.6||379.6||379.6||0
1723546130000|2024-08-13 10:48:50|379.7|378.9|379.7|378.9|379.7|378.9|379.6|378.9|376
1723546160000|2024-08-13 10:49:20|379.4||379.4||379.4||379.4||0
1723546180000|2024-08-13 10:49:40|379.7||379.3||379.7||379.3||0
1723546190000|2024-08-13 10:49:50|379.7||379.7||379.7||379.7||0
1723546210000|2024-08-13 10:50:10|379.4||379.4||379.4||379.4||0
1723546220000|2024-08-13 10:50:20|379.3|379|379.4|379|379.4|379|379.3|379|13
1723546230000|2024-08-13 10:50:30||378.9||378.9||378.9||378.9|0
1723546260000|2024-08-13 10:51:00||379||378.9||379||378.9|0
1723546280000|2024-08-13 10:51:20|379.3|379|379.4|379|379.4|379|379.3|379|24
1723546330000|2024-08-13 10:52:10||378.9||378.9||378.9||378.9|7
1723546340000|2024-08-13 10:52:20|379.3||379.4||379.4||379.3||22
1723546350000|2024-08-13 10:52:30|||||||||1
1723546400000|2024-08-13 10:53:20|379.3||379.3||379.3||379.3||0
1723546410000|2024-08-13 10:53:30|379.4|379|379.4|378.9|379.4|379|379.4|378.9|46
1723546460000|2024-08-13 10:54:20|379.1|378.7|379.1|378.7|379.1|378.7|379.1|378.7|91
1723546480000|2024-08-13 10:54:40|379.4|378.9|379.4|378.7|379.4|378.9|379.4|378.7|632
1723546630000|2024-08-13 10:57:10|379.1|378.3|378.6|377.9|379.1|378.3|378.6|377.9|285
1723546650000|2024-08-13 10:57:30|378.5||378.5||378.5||378.5||0
1723546670000|2024-08-13 10:57:50|379|378.3|379|378.3|379|378.3|379|378.3|319
1723546680000|2024-08-13 10:58:00||378.1||378.1||378.1||378.1|0
1723546690000|2024-08-13 10:58:10||378.2||378.3||378.3||378.2|0
1723546700000|2024-08-13 10:58:20||378.1||378.2||378.2||378.1|0
1723546710000|2024-08-13 10:58:30||378||378.1||378.1||378|0
1723546730000|2024-08-13 10:58:50||378.2||378.4||378.4||378.2|29
1723546740000|2024-08-13 10:59:00||378.1||378.2||378.2||378.1|0
1723546750000|2024-08-13 10:59:10||378.1||378.2||378.2||378.1|0
1723546790000|2024-08-13 10:59:50||378.1||378.1||378.1||378.1|16
1723546800000|2024-08-13 11:00:00||378.2||378.2||378.2||378.2|0
1723546820000|2024-08-13 11:00:20|||||||||8
1723546850000|2024-08-13 11:00:50||378.3||378.3||378.3||378.3|9
1723546880000|2024-08-13 11:01:20|378.9|378.4|378.9|378.4|378.9|378.4|378.9|378.4|0
1723546890000|2024-08-13 11:01:30||378.3||378.3||378.3||378.3|0
1723546910000|2024-08-13 11:01:50|379||379||379||379||7
1723546920000|2024-08-13 11:02:00||378.4||378.3||378.4||378.3|0
1723546930000|2024-08-13 11:02:10|||||||||290
1723546970000|2024-08-13 11:02:50|||||||||24
1723547030000|2024-08-13 11:03:50|||||||||50
1723547300000|2024-08-13 11:08:20|||||||||7
1723547330000|2024-08-13 11:08:50||378.4||378.3||378.4||378.3|1
1723547340000|2024-08-13 11:09:00||378.4||378.3||378.4||378.3|1
1723547350000|2024-08-13 11:09:10||378.4||378.4||378.4||378.4|0
1723547370000|2024-08-13 11:09:30||378.3||378.3||378.3||378.3|0
1723547390000|2024-08-13 11:09:50|||||||||6
1723547430000|2024-08-13 11:10:30|||||||||9
1723547500000|2024-08-13 11:11:40||378.4||378.3||378.4||378.3|0
1723547570000|2024-08-13 11:12:50||378.4||378.4||378.4||378.4|6
1723547590000|2024-08-13 11:13:10|||||||||28
1723547600000|2024-08-13 11:13:20|379.3|378.6|379.3|378.6|379.3|378.6|379.3|378.6|8
1723547610000|2024-08-13 11:13:30|379.2||379.2||379.2||379.2||0
1723547630000|2024-08-13 11:13:50|379.3||379.3||379.3||379.3||23
1723547690000|2024-08-13 11:14:50||378.7||378.7||378.7||378.7|17
1723547730000|2024-08-13 11:15:30|379.2||379.2||379.2||379.2||0
1723547740000|2024-08-13 11:15:40|379.3|378.8|379.3|378.9|379.3|378.9|379.3|378.8|14
1723547750000|2024-08-13 11:15:50|380.3|379|380.3|379.4|380.3|379.4|380.3|379|201
1723547810000|2024-08-13 11:16:50|380.2|379.1|380|379.1|380.2|379.1|380|379.1|1
1723547820000|2024-08-13 11:17:00|||||||||1076
1723547870000|2024-08-13 11:17:50|380.2|379.4|380.2|379.4|380.2|379.4|380.2|379.4|0
1723547880000|2024-08-13 11:18:00||379.3||379.4||379.4||379.3|0
1723547930000|2024-08-13 11:18:50|||||||||1
1723547960000|2024-08-13 11:19:20|380.1||380.1||380.1||380.1||0
1723547990000|2024-08-13 11:19:50|380.2||380.2||380.2||380.2||0
1723548050000|2024-08-13 11:20:50||379.5||379.4||379.5||379.4|32
1723548100000|2024-08-13 11:21:40||379.5||379.4||379.5||379.4|1309
1723548110000|2024-08-13 11:21:50||379.5||379.5||379.5||379.4|0
1723548120000|2024-08-13 11:22:00||379.4||379.4||379.4||379.4|0
1723548140000|2024-08-13 11:22:20|380.1|379.5|380.1|379.5|380.1|379.5|380.1|379.5|0
1723548150000|2024-08-13 11:22:30||379.4||379.5||379.5||379.4|0
1723548160000|2024-08-13 11:22:40||379.4||379.4||379.5||379.4|0
1723548170000|2024-08-13 11:22:50|380.2|379.5|380.2|379.5|380.2|379.5|380.2|379.5|27
1723548180000|2024-08-13 11:23:00||379.4||379.4||379.4||379.4|0
1723548230000|2024-08-13 11:23:50|||||||||23
1723548250000|2024-08-13 11:24:10||379.5||379.5||379.5||379.5|0
1723548270000|2024-08-13 11:24:30|380.1|379.6|380.1|379.6|380.1|379.6|380.1|379.6|5277
1723548280000|2024-08-13 11:24:40||379.5||379.5||379.5||379.5|287
1723548290000|2024-08-13 11:24:50|379.1|378.2|379|378.2|379.1|378.2|379|378.2|1736
1723548300000|2024-08-13 11:25:00|378.6|377.9|378.5|377.9|378.6|377.9|378.5|377.9|689
1723548320000|2024-08-13 11:25:20|378.4|377.1|378.1|377.1|378.4|377.1|378.1|377.1|252
1723548330000|2024-08-13 11:25:30|378|376.8|377.6|376.7|378|376.8|377.6|376.6|350
1723548340000|2024-08-13 11:25:40|377.5|376.6|377.4|376.5|377.5|376.6|377.4|376.5|0
1723548350000|2024-08-13 11:25:50|376.9|376.3|377.6|376.9|377.6|377|376.9|376.3|330
1723548370000|2024-08-13 11:26:10|||||||||350
1723548380000|2024-08-13 11:26:20|377.5|376.8|377.4|376.8|377.5|376.8|377.4|376.6|0
1723548400000|2024-08-13 11:26:40||376.7||376.7||376.7||376.7|0
1723548420000|2024-08-13 11:27:00||376.8||376.7||376.8||376.7|36
1723548480000|2024-08-13 11:28:00|||||||||9
1723548500000|2024-08-13 11:28:20||376.8||376.8||376.8||376.8|0
1723548540000|2024-08-13 11:29:00|||||||||366
1723548600000|2024-08-13 11:30:00|||||||||10
1723548740000|2024-08-13 11:32:20|||||||||6
1723548860000|2024-08-13 11:34:20|||||||||2
1723548930000|2024-08-13 11:35:30|||||||||8
1723548990000|2024-08-13 11:36:30|||||||||1
1723549010000|2024-08-13 11:36:50|377.7||377.7||377.7||377.7||105
1723549100000|2024-08-13 11:38:20|377.6||377.6||377.6||377.6||0
1723549250000|2024-08-13 11:40:50|||||||||156
1723549400000|2024-08-13 11:43:20|||||||||135
1723549640000|2024-08-13 11:47:20|||||||||1316
1723549680000|2024-08-13 11:48:00|||||||||10
1723549720000|2024-08-13 11:48:40|||||||||7
1723549740000|2024-08-13 11:49:00|377.9|377.4|377.9|377.4|377.9|377.4|377.9|377.4|255
1723549900000|2024-08-13 11:51:40|377.8||377.8||377.8||377.8||0
1723549910000|2024-08-13 11:51:50|||||||||8
1723549920000|2024-08-13 11:52:00|||||||||319
1723549970000|2024-08-13 11:52:50|||||||||21
1723550060000|2024-08-13 11:54:20|377.7||377.7||377.7||377.7||0
1723550070000|2024-08-13 11:54:30|377.8||377.8||377.8||377.8||12
1723550120000|2024-08-13 11:55:20|||||||||52
1723550140000|2024-08-13 11:55:40|||||||||73
1723550180000|2024-08-13 11:56:20|||||||||17
1723550240000|2024-08-13 11:57:20|||||||||8
1723550250000|2024-08-13 11:57:30|377.9|377.5|377.9|377.4|377.9|377.5|377.9|377.4|60
1723550330000|2024-08-13 11:58:50||377.5||377.5||377.5||377.5|0
1723550340000|2024-08-13 11:59:00|379|377.6|378.8|378.1|379|378.1|378.8|377.6|319
1723550370000|2024-08-13 11:59:30|378.3|377.6|378.3|377.5|378.3|377.6|378.1|377.5|978
1723550400000|2024-08-13 12:00:00||377.8||377.8||377.8||377.8|0
1723550410000|2024-08-13 12:00:10|||||||||16
1723550560000|2024-08-13 12:02:40|378.2||378.2||378.2||378.2||0
1723550570000|2024-08-13 12:02:50||377.5||377.5||377.5||377.5|25
1723550580000|2024-08-13 12:03:00|378.3|377.6|378.6|377.9|378.6|378|378.3|377.6|263
1723550590000|2024-08-13 12:03:10|378.5|377.8|378.5|377.6|378.5|377.8|378.5|377.6|117
1723550640000|2024-08-13 12:04:00|378.6||378.6||378.6||378.6||0
1723550660000|2024-08-13 12:04:20|378.5||378.5||378.5||378.5||0
1723550670000|2024-08-13 12:04:30||377.7||377.6||377.7||377.6|0
1723550690000|2024-08-13 12:04:50|378.6||378.6||378.6||378.6||0
1723550730000|2024-08-13 12:05:30|378.5|377.7|378.5|377.7|378.5|377.7|378.5|377.7|0
1723550750000|2024-08-13 12:05:50|378.6|377.6|378.6|377.6|378.6|377.6|378.6|377.6|0
1723550810000|2024-08-13 12:06:50||377.7||377.7||377.7||377.7|24
1723550860000|2024-08-13 12:07:40|||||||||1
1723550870000|2024-08-13 12:07:50|||||||||20
1723550880000|2024-08-13 12:08:00|378.4|377.5|378.4|377.5|378.4|377.5|378.4|377.5|441
1723550900000|2024-08-13 12:08:20|378.5||378.5||378.6||378.4||0
1723550930000|2024-08-13 12:08:50|378.6||378.6||378.6||378.6||0
1723550960000|2024-08-13 12:09:20|378.5||378.5||378.5||378.5||208
1723551050000|2024-08-13 12:10:50|||||||||4
1723551060000|2024-08-13 12:11:00||377.6||377.5||377.6||377.5|0
1723551070000|2024-08-13 12:11:10||377.6||377.6||377.6||377.6|0
1723551120000|2024-08-13 12:12:00|378.1|377.5|378.9|378|379|378.4|378.1|377.5|544
1723551130000|2024-08-13 12:12:10||378.1||377.9||378.1||377.9|1092
1723551140000|2024-08-13 12:12:20|379|377.8|378.6|377.8|379|377.8|378.6|377.8|253
1723551150000|2024-08-13 12:12:30|378.5||378.5||378.5||378.5||0
1723551200000|2024-08-13 12:13:20|378.6||378.6||378.6||378.6||0
1723551220000|2024-08-13 12:13:40|378.5||378.4||378.5||378.4||0
1723551230000|2024-08-13 12:13:50|378.3|377.4|378|377.4|378.3|377.4|377.9|377.4|973
1723551440000|2024-08-13 12:17:20|377.9||377.9||377.9||377.9||0
1723551450000|2024-08-13 12:17:30|377.7||377.7||377.7||377.7||0
1723551460000|2024-08-13 12:17:40|378||378||378||378||1179
1723551470000|2024-08-13 12:17:50|||||||||9000
1723551510000|2024-08-13 12:18:30|377.6||377.6||377.6||377.6||0
1723551520000|2024-08-13 12:18:40|377.7|376.8|377.7|377.1|377.7|377.1|377.3|376.8|29659
1723551540000|2024-08-13 12:19:00|378.3|377|378.2|377.3|378.3|377.6|378.2|376.9|3097
1723551550000|2024-08-13 12:19:10||377.4||377.4||377.4||377.4|0
1723551570000|2024-08-13 12:19:30|||||||||2630
1723551600000|2024-08-13 12:20:00||377.3||377.4||377.4||377.3|0
1723551620000|2024-08-13 12:20:20|||||||||282
1723551630000|2024-08-13 12:20:30|||||||||2419
1723551710000|2024-08-13 12:21:50|378.1|377.1|378|377.1|378.1|377.1|377.9|377.1|100
1723551800000|2024-08-13 12:23:20|378.2||378.2||378.2||378.2||0
1723551830000|2024-08-13 12:23:50|378.1|377.2|378.1|377.2|378.1|377.2|378.1|377.2|10
1723551850000|2024-08-13 12:24:10|378.2|377.3|378.2|377.3|378.2|377.3|378.2|377.3|0
1723551860000|2024-08-13 12:24:20||377.4||377.4||377.4||377.4|0
1723551870000|2024-08-13 12:24:30|378|377.1|378|377.1|378|377.1|378|377.1|520
1723551880000|2024-08-13 12:24:40|377.9||377.8||377.9||377.8||0
1723551890000|2024-08-13 12:24:50|377.6|376.8|377.6|376.8|377.6|376.8|377.6|376.8|351
1723551930000|2024-08-13 12:25:30|377.5||377.4||377.5||377.4||243
1723551950000|2024-08-13 12:25:50|377.5||377.5||377.6||377.5||3
1723551960000|2024-08-13 12:26:00|||||||||3
1723551980000|2024-08-13 12:26:20|377.4||377.4||377.4||377.4||0
1723552000000|2024-08-13 12:26:40|377.3||377.3||377.3||377.3||0
1723552010000|2024-08-13 12:26:50|377.4||377.4||377.4||377.4||10
1723552070000|2024-08-13 12:27:50|||||||||58
1723552080000|2024-08-13 12:28:00|||||||||73
1723552150000|2024-08-13 12:29:10|378|377|378|376.8|378|377.1|378|376.8|507
1723552170000|2024-08-13 12:29:30||376.9||376.9||376.9||376.9|0
1723552180000|2024-08-13 12:29:40||376.8||377||377||376.8|0
1723552190000|2024-08-13 12:29:50||376.8||376.8||377.1||376.8|10
1723552200000|2024-08-13 12:30:00|383.5|377.7|380.1|378.5|383.5|378.5|379.8|377.7|3325
1723552210000|2024-08-13 12:30:10|381.5|378.6|381.5|379.5|381.5|379.5|381.5|378.6|817
1723552220000|2024-08-13 12:30:20|381.4|379.3|380.8|378.9|381.4|379.4|380.8|378.8|631
1723552230000|2024-08-13 12:30:30|381.1||381.1||381.1||381.1||0
1723552250000|2024-08-13 12:30:50|380.9|379.2|381.1|379.9|381.1|379.9|380.9|379.2|348
1723552260000|2024-08-13 12:31:00|382.9|381.4|382.8|381.4|382.9|381.4|382.8|381.4|1592
1723552280000|2024-08-13 12:31:20|||||||||279
1723552290000|2024-08-13 12:31:30|382.7|381.5|382.1|381.1|382.7|381.5|382.1|381.1|610
1723552300000|2024-08-13 12:31:40|381.3|379.5|381.3|379.8|381.3|379.9|381.3|379.5|273
1723552310000|2024-08-13 12:31:50|382.4|379.9|385.8|384.5|385.8|384.5|382.4|379.9|883
1723552320000|2024-08-13 12:32:00||384.2||384.2||384.2||384.2|0
1723552330000|2024-08-13 12:32:10||384.3||384.3||384.3||384.3|8
1723552340000|2024-08-13 12:32:20|385.7|384.2|384|382.7|385.7|384.2|384|382.7|80
1723552350000|2024-08-13 12:32:30|383.9||383.9||383.9||383.9||0
1723552370000|2024-08-13 12:32:50|384.4|383.4|384.8|383.3|384.8|383.4|384.4|383.3|17
1723552380000|2024-08-13 12:33:00|384.7||384.7||384.7||384.7||0
1723552390000|2024-08-13 12:33:10|383.4|382.4|383.7|382.6|384.4|383.2|383.1|382.4|2436
1723552400000|2024-08-13 12:33:20|383.6|382.4|383.4|381.9|383.6|382.4|383.4|381.9|342
1723552410000|2024-08-13 12:33:30|383.2||383.2||383.2||383.2||0
1723552430000|2024-08-13 12:33:50|383.1||383.1||383.1||383.1||10
1723552440000|2024-08-13 12:34:00|383||383||383||383||2
1723552450000|2024-08-13 12:34:10|382.9||383.1||383.1||382.9||4
1723552460000|2024-08-13 12:34:20|383|381.7|383|381.6|383|381.7|383|381.6|0
1723552470000|2024-08-13 12:34:30|382.9|381.5|382.9|381.4|382.9|381.5|382.9|381.4|0
1723552480000|2024-08-13 12:34:40|382.8|381.2|382.8|381.4|382.8|381.4|382.8|381.2|0
1723552490000|2024-08-13 12:34:50|382.6|380.9|382.4|380.9|382.6|381.2|382.4|380.9|32
1723552500000|2024-08-13 12:35:00|382.7|381.1|382.7|382.1|382.7|382.1|382.7|381.1|5147
1723552510000|2024-08-13 12:35:10||381.7||381.7||381.7||381.7|253
1723552520000|2024-08-13 12:35:20||381.8||381.4||381.9||381.4|0
1723552550000|2024-08-13 12:35:50|383.1|381.5|383.1|381.5|383.1|381.5|383.1|381.5|10
1723552590000|2024-08-13 12:36:30||381.6||381.9||381.9||381.6|40
1723552600000|2024-08-13 12:36:40||382||382.1||382.1||382|0
1723552610000|2024-08-13 12:36:50|383.5|382.2|383.3|381.9|383.5|382.2|383.3|381.9|8
1723552620000|2024-08-13 12:37:00|383.6|382|383.5|381.8|383.6|382.2|383.5|381.8|0
1723552630000|2024-08-13 12:37:10||381.9||381.9||381.9||381.9|0
1723552640000|2024-08-13 12:37:20|383.3||383.3||383.3||383.3||0
1723552650000|2024-08-13 12:37:30|383.2||383.2||383.2||383.2||8
1723552660000|2024-08-13 12:37:40||381.6||381.6||381.6||381.6|0
1723552670000|2024-08-13 12:37:50|383.1|381.7|383.1|381.7|383.1|381.7|383.1|381.7|22
1723552680000|2024-08-13 12:38:00|383.2|382.2|383.6|382.2|383.7|382.2|383.2|382.2|22
1723552690000|2024-08-13 12:38:10||382.1||382.1||382.1||382.1|0
1723552700000|2024-08-13 12:38:20|383.5|381.9|383.4|382.1|383.5|382.1|383.4|381.9|9
1723552720000|2024-08-13 12:38:40|383.5|382.2|383.7|382.2|383.7|382.2|383.5|382.2|0
1723552730000|2024-08-13 12:38:50|383.6|382.1|383.6|382.2|383.6|382.2|383.6|382.1|0
1723552760000|2024-08-13 12:39:20|383.3||383.3||383.3||383.3||0
1723552790000|2024-08-13 12:39:50|383|381.9|383|381.9|383|381.9|383|381.9|20
1723552800000|2024-08-13 12:40:00|383.2||383.2||383.2||383.2||3000
1723552850000|2024-08-13 12:40:50||382||382||382||382|8
1723552860000|2024-08-13 12:41:00||382.2||382.2||382.2||382.2|0
1723552880000|2024-08-13 12:41:20||382.1||382.2||382.2||382|0
1723552900000|2024-08-13 12:41:40||382.3||382.2||382.3||382.2|0
1723552910000|2024-08-13 12:41:50||381.9||382||382||381.9|0
1723552930000|2024-08-13 12:42:10|382|381.9|383.3|382.3|383.3|382.3|382|381.8|2935
1723552950000|2024-08-13 12:42:30|383.2|382.4|383.2|382.3|383.2|382.4|383.2|382.3|33
1723552970000|2024-08-13 12:42:50|||||||||7
1723552980000|2024-08-13 12:43:00|383.1|381.8|383.1|381.8|383.1|381.8|383.1|381.8|86
1723552990000|2024-08-13 12:43:10|||||||||1026
1723553010000|2024-08-13 12:43:30|383||383||383||383||1250
1723553030000|2024-08-13 12:43:50|382.8|381.7|382.8|381.7|382.8|381.7|382.8|381.7|344
1723553040000|2024-08-13 12:44:00||381.8||381.8||381.8||381.8|0
1723553060000|2024-08-13 12:44:20||381.7||381.7||381.7||381.7|0
1723553070000|2024-08-13 12:44:30||381.8||381.8||381.8||381.8|0
1723553080000|2024-08-13 12:44:40||381.7||381.8||381.8||381.7|0
1723553090000|2024-08-13 12:44:50||381.9||381.9||381.9||381.9|48
1723553100000|2024-08-13 12:45:00||382||382||382||382|0
1723553120000|2024-08-13 12:45:20|||||||||200
1723553140000|2024-08-13 12:45:40|||||||||3
1723553150000|2024-08-13 12:45:50|382.9|382.1|382.9|382|382.9|382.1|382.9|382|22
1723553210000|2024-08-13 12:46:50||382.1||382.1||382.1||382.1|52
1723553230000|2024-08-13 12:47:10||382||382||382||382|0
1723553270000|2024-08-13 12:47:50||382.1||382.1||382.1||382.1|24
1723553330000|2024-08-13 12:48:50|||||||||36
1723553340000|2024-08-13 12:49:00|383|382.2|383|382.1|383|382.3|383|382.1|446
1723553360000|2024-08-13 12:49:20|||||||||996
1723553370000|2024-08-13 12:49:30||382.2||382.2||382.2||382.2|0
1723553390000|2024-08-13 12:49:50|||||||||14
1723553420000|2024-08-13 12:50:20|383.2|382.3|383.2|382.4|383.2|382.4|383.2|382.3|364
1723553430000|2024-08-13 12:50:30||382.3||382.2||382.3||382.2|0
1723553440000|2024-08-13 12:50:40||382.3||382.2||382.3||382.2|0
1723553450000|2024-08-13 12:50:50||382.3||382.3||382.3||382.3|0
1723553460000|2024-08-13 12:51:00||382.4||382.4||382.4||382.4|0
1723553500000|2024-08-13 12:51:40|383.7|382.5|383.7|383|383.7|383|383.7|382.5|319
1723553520000|2024-08-13 12:52:00|384.4|383.1|384.4|383.4|384.4|383.4|384.4|383.1|1090
1723553540000|2024-08-13 12:52:20||383.3||383.5||383.5||383.3|0
1723553550000|2024-08-13 12:52:30||383.6||383.6||383.6||383.6|0
1723553560000|2024-08-13 12:52:40||383.5||383.6||383.6||383.5|0
1723553570000|2024-08-13 12:52:50||383.8||383.8||383.8||383.8|34
1723553610000|2024-08-13 12:53:30|||||||||2
1723553620000|2024-08-13 12:53:40|||||||||1302
1723553630000|2024-08-13 12:53:50|384.3|383.7|384.4|383.7|384.4|383.7|384.3|383.7|55
1723553640000|2024-08-13 12:54:00|||||||||300
1723553690000|2024-08-13 12:54:50|384.3|383.6|384.4|383.6|384.4|383.6|384.3|383.6|776
1723553750000|2024-08-13 12:55:50||383.7||383.6||383.7||383.6|4
1723553780000|2024-08-13 12:56:20||383.8||383.6||383.8||383.6|0
1723553810000|2024-08-13 12:56:50||383.8||383.8||383.8||383.8|32
1723553820000|2024-08-13 12:57:00||383.7||383.6||383.7||383.6|0
1723553870000|2024-08-13 12:57:50||383.8||383.8||383.8||383.8|8
1723553880000|2024-08-13 12:58:00||383.6||383.8||383.8||383.6|2588
1723553890000|2024-08-13 12:58:10||383.7||383.8||383.8||383.7|0
1723553900000|2024-08-13 12:58:20||383.7||383.7||383.7||383.7|0
1723553910000|2024-08-13 12:58:30||383.8||383.8||383.8||383.8|0
1723553920000|2024-08-13 12:58:40||383.6||383.8||383.8||383.6|0
1723553930000|2024-08-13 12:58:50||383.6||383.6||383.6||383.6|1
1723553940000|2024-08-13 12:59:00||383.7||383.5||384||383.5|0
1723553950000|2024-08-13 12:59:10||383.6||383.7||383.7||383.6|0
1723554000000|2024-08-13 13:00:00||383.8||383.8||383.8||383.8|0
1723554020000|2024-08-13 13:00:20||383.7||383.8||383.8||383.7|269
1723554030000|2024-08-13 13:00:30|384.3|383.7|384.3|383.8|384.3|383.8|384.3|383.7|3265
1723554040000|2024-08-13 13:00:40||383.7||383.7||383.8||383.7|0
1723554050000|2024-08-13 13:00:50|384.2|383.9|384.3|383.9|384.3|383.9|384.2|383.9|49
1723554060000|2024-08-13 13:01:00||383.8||383.7||383.8||383.7|0
1723554070000|2024-08-13 13:01:10|384|383.8|384.3|383.8|384.3|383.8|384|383.8|321
1723554080000|2024-08-13 13:01:20|383.9|383.7|384.3|383.5|384.3|383.7|383.9|383.5|223
1723554090000|2024-08-13 13:01:30|384.2||384.2||384.2||384.2||0
1723554120000|2024-08-13 13:02:00|||||||||18
1723554130000|2024-08-13 13:02:10|||||||||25
1723554140000|2024-08-13 13:02:20|||||||||336
1723554170000|2024-08-13 13:02:50|384.1|382.7|383.2|382.2|384.1|382.7|383.2|382.2|27
1723554180000|2024-08-13 13:03:00|383.1||383.1||383.1||383.1||1
1723554190000|2024-08-13 13:03:10|||||||||8
1723554200000|2024-08-13 13:03:20||382.3||382.2||382.3||382.2|0
1723554210000|2024-08-13 13:03:30|383||383.1||383.1||383||1
1723554230000|2024-08-13 13:03:50||382.3||382.3||382.3||382.3|4
1723554240000|2024-08-13 13:04:00||382.2||382.2||382.2||382.2|400
1723554280000|2024-08-13 13:04:40|383|382.5|383|382.3|383|382.5|383|382.3|0
1723554450000|2024-08-13 13:07:30|||||||||1
1723554470000|2024-08-13 13:07:50|382.7|382.2|383|382.3|383|382.3|382.7|382.2|117
1723554480000|2024-08-13 13:08:00||382.2||382.2||382.2||382.2|0
1723554510000|2024-08-13 13:08:30|||||||||8
1723554530000|2024-08-13 13:08:50||382.3||382.3||382.3||382.3|36
1723554540000|2024-08-13 13:09:00||382.2||382.2||382.2||382.2|0
1723554570000|2024-08-13 13:09:30|382.9||382.9||382.9||382.9||0
1723554590000|2024-08-13 13:09:50|383||383||383||383||0
1723554650000|2024-08-13 13:10:50||382.3||382.3||382.3||382.3|0
1723554660000|2024-08-13 13:11:00||382.4||382.4||382.4||382.4|1
1723554690000|2024-08-13 13:11:30|||||||||8
1723554700000|2024-08-13 13:11:40||382.2||382.2||382.2||382.2|1
1723554710000|2024-08-13 13:11:50||382.3||382.3||382.3||382.3|8
1723554720000|2024-08-13 13:12:00||382.2||382.2||382.2||382.2|0
1723554770000|2024-08-13 13:12:50||382.3||382.3||382.3||382.3|8
1723554780000|2024-08-13 13:13:00||382.2||382.2||382.2||382.2|0
1723554800000|2024-08-13 13:13:20|||||||||9
1723554830000|2024-08-13 13:13:50||382.3||382.3||382.3||382.3|44
1723554840000|2024-08-13 13:14:00||382.2||382.2||382.2||382.2|0
1723554850000|2024-08-13 13:14:10||382.3||382.3||382.3||382.3|0
1723554860000|2024-08-13 13:14:20||382.2||382.2||382.2||382.2|0
1723554880000|2024-08-13 13:14:40|383.1|382.5|383.1|382.6|383.1|382.7|383.1|382.5|262
1723554890000|2024-08-13 13:14:50||382.5||382.5||382.5||382.5|0
1723554900000|2024-08-13 13:15:00|383.6|382.4|383.6|382.9|383.6|382.9|383.6|382.4|420
1723554920000|2024-08-13 13:15:20||382.8||382.8||382.8||382.8|0
1723554930000|2024-08-13 13:15:30||382.9||383||383||382.9|1
1723554950000|2024-08-13 13:15:50|||||||||5
1723554980000|2024-08-13 13:16:20|383.5||383.5||383.5||383.5||0
1723555000000|2024-08-13 13:16:40|||||||||8
1723555010000|2024-08-13 13:16:50|383.6|382.8|383.6|382.8|383.6|382.8|383.6|382.8|1382
1723555060000|2024-08-13 13:17:40||382.9||383||383||382.9|0
1723555070000|2024-08-13 13:17:50|||||||||26
1723555080000|2024-08-13 13:18:00||382.9||382.8||382.9||382.8|0
1723555090000|2024-08-13 13:18:10|383.7|382.9|383.7|383|383.7|383|383.7|382.9|110
1723555130000|2024-08-13 13:18:50|||||||||54
1723555160000|2024-08-13 13:19:20||382.8||382.8||382.8||382.8|5
1723555190000|2024-08-13 13:19:50|||||||||41
1723555200000|2024-08-13 13:20:00||383||382.8||383||382.8|0
1723555230000|2024-08-13 13:20:30||382.9||382.9||382.9||382.9|0
1723555250000|2024-08-13 13:20:50|||||||||41
1723555260000|2024-08-13 13:21:00||382.8||382.8||382.8||382.8|0
1723555310000|2024-08-13 13:21:50||382.9||382.8||382.9||382.8|8
1723555320000|2024-08-13 13:22:00||383||383||383||383|8
1723555340000|2024-08-13 13:22:20|383.6|382.8|383.6|382.8|383.6|382.8|383.6|382.8|136
1723555360000|2024-08-13 13:22:40|383.5||383.5||383.5||383.5||0
1723555370000|2024-08-13 13:22:50|383.6||383.6||383.6||383.6||12
1723555430000|2024-08-13 13:23:50||383.1||383||383.1||383|28
1723555490000|2024-08-13 13:24:50|||||||||14
1723555550000|2024-08-13 13:25:50|||||||||10
1723555560000|2024-08-13 13:26:00|383.5|382.8|383.6|382.8|383.6|382.8|383.5|382.8|4
1723555580000|2024-08-13 13:26:20|383.5||383.5||383.5||383.5||0
1723555600000|2024-08-13 13:26:40|381.8|381.3|381.4|380.8|381.8|381.4|381.4|380.8|1529
1723555610000|2024-08-13 13:26:50|381.3||381.4||381.4||381.3||1
1723555640000|2024-08-13 13:27:20|381.3||381.2||381.3||381.2||0
1723555650000|2024-08-13 13:27:30|381.3|381|381.3|380.8|381.3|381|381.3|380.8|8
1723555660000|2024-08-13 13:27:40|381.2||381.2||381.2||381.2||0
1723555670000|2024-08-13 13:27:50|381.3||381.3||381.3||381.3||426
1723555700000|2024-08-13 13:28:20|381.2||381.2||381.2||381.2||12
1723555710000|2024-08-13 13:28:30|381.3||381.3||381.3||381.3||12
1723555740000|2024-08-13 13:29:00|381.2||381.2||381.2||381.2||25
1723555750000|2024-08-13 13:29:10|380.4|380|380.4|380|380.4|380|380.4|380|1110
1723555760000|2024-08-13 13:29:20|380.9|380.3|380.9|380.3|380.9|380.3|380.9|380.3|556
1723555800000|2024-08-13 13:30:00|381.2|380.4|381.2|380.7|381.2|380.7|381.2|380.4|463
1723555810000|2024-08-13 13:30:10|381.3||381.3||381.3||381.3||0
1723555840000|2024-08-13 13:30:40|||||||||1
1723555850000|2024-08-13 13:30:50|381.2||381.3||381.3||381.2||0
1723555860000|2024-08-13 13:31:00|381.2||381.2||381.2||381.2||0
1723555880000|2024-08-13 13:31:20|381.1||381.1||381.1||381.1||0
1723555900000|2024-08-13 13:31:40|380.9|380.4|380.9|380.4|380.9|380.4|380.9|380.4|5
1723555910000|2024-08-13 13:31:50|380.8||380.9||380.9||380.8||152
1723555950000|2024-08-13 13:32:30|381.1|380.5|381.1|380.6|381.1|380.6|381.1|380.5|4
1723555990000|2024-08-13 13:33:10||380.7||380.7||380.7||380.7|1
1723556010000|2024-08-13 13:33:30||380.6||380.6||380.6||380.6|0
1723556050000|2024-08-13 13:34:10|381.7|380.7|382.2|381.5|382.2|381.6|381.7|380.7|818
1723556060000|2024-08-13 13:34:20|382.1|381.6|382.1|381.6|382.1|381.6|382.1|381.6|0
1723556080000|2024-08-13 13:34:40|382.8|381.7|382.8|382|382.8|382|382.8|381.7|146
1723556150000|2024-08-13 13:35:50|||||||||54
1723556190000|2024-08-13 13:36:30|||||||||25
1723556270000|2024-08-13 13:37:50|382.7||382.7||382.7||382.7||6
1723556290000|2024-08-13 13:38:10|382.9|382.6|382.9|382.6|382.9|382.6|382.9|382.6|247
1723556300000|2024-08-13 13:38:20|383.3|382.8|383.3|382.8|383.3|382.8|383.2|382.8|731
1723556330000|2024-08-13 13:38:50|383.1||383.3||383.3||383.1||346
1723556340000|2024-08-13 13:39:00|||||||||8
1723556370000|2024-08-13 13:39:30|||||||||263
1723556390000|2024-08-13 13:39:50|383|382.7|383.3|382.7|383.3|382.7|383|382.7|9
1723556400000|2024-08-13 13:40:00|||||||||17
1723556440000|2024-08-13 13:40:40|383.6|382.9|383.6|382.9|383.6|382.9|383.6|382.9|12
1723556470000|2024-08-13 13:41:10|||||||||1267
1723556560000|2024-08-13 13:42:40|||||||||2500
1723556600000|2024-08-13 13:43:20|383.5||383.5||383.5||383.5||0
1723556610000|2024-08-13 13:43:30|383.6||383.6||383.6||383.6||55
1723556630000|2024-08-13 13:43:50|||||||||23
1723556670000|2024-08-13 13:44:30|||||||||569
1723556690000|2024-08-13 13:44:50|384.2|383.7|384.2|383.7|384.2|383.7|384.2|383.7|447
1723556700000|2024-08-13 13:45:00|384.4|384.1|384.4|384.1|384.4|384.1|384.4|384.1|573
1723556710000|2024-08-13 13:45:10|384.7|384.3|384.8|384.6|384.8|384.6|384.7|384.3|845
1723556720000|2024-08-13 13:45:20|385.4|384.7|385.4|384.7|385.4|384.7|385.4|384.7|2473
1723556730000|2024-08-13 13:45:30||384.8||384.8||384.8||384.8|2251
1723556750000|2024-08-13 13:45:50|385.3|384.7|385.4|384.7|385.4|384.7|385.3|384.7|178
1723556760000|2024-08-13 13:46:00|385.7|384.9|386|385.2|386|385.2|385.7|384.9|1495
1723556770000|2024-08-13 13:46:10|||||||||10
1723556780000|2024-08-13 13:46:20||385.3||385.3||385.3||385.3|586
1723556800000|2024-08-13 13:46:40|||||||||523033
1723556810000|2024-08-13 13:46:50|385.9|383.9|384.4|383.9|385.9|383.9|384.4|383.9|136
1723556820000|2024-08-13 13:47:00|384.6|384.5|385.2|384.5|385.3|384.7|384.6|384.5|1605
1723556830000|2024-08-13 13:47:10|||||||||23753
1723556840000|2024-08-13 13:47:20|385.1|384.4|384.6|384.1|385.1|384.4|384.6|384.1|255
1723556850000|2024-08-13 13:47:30|384.5||384.5||384.5||384.5||0
1723556880000|2024-08-13 13:48:00|384.4|383.9|384.5|383.9|384.5|383.9|384.4|383.9|568
1723556890000|2024-08-13 13:48:10|384.4|383.8|384.2|383.8|384.4|383.8|384.2|383.8|83
1723556900000|2024-08-13 13:48:20|384.1|383.5|383.6|383.2|384.1|383.5|383.6|383.2|167
1723556910000|2024-08-13 13:48:30|383.4|382.8|383.4|382.6|383.4|382.8|383.4|382.6|6
1723556920000|2024-08-13 13:48:40|383.5|382.7|383.5|382.8|383.5|382.8|383.5|382.7|2607
1723556960000|2024-08-13 13:49:20|383.4|382.9|383.3|382.9|383.4|382.9|383.3|382.9|319
1723556970000|2024-08-13 13:49:30|383.4||383.4||383.4||383.4||166
1723556990000|2024-08-13 13:49:50|383.6|383|383.6|383|383.6|383|383.6|383|2
1723557020000|2024-08-13 13:50:20|384.2|383.5|384.1|383.6|384.2|383.6|384.1|383.5|343
1723557050000|2024-08-13 13:50:50|384.4|384|384.4|384|384.4|384|384.4|384|603
1723557070000|2024-08-13 13:51:10|||||||||520
1723557110000|2024-08-13 13:51:50|384.5|383.8|384.5|383.8|384.5|383.8|384.5|383.8|42
1723557280000|2024-08-13 13:54:40|383.9|383.3|383.9|383.3|384|383.5|383.9|383.3|578
1723557290000|2024-08-13 13:54:50|384||384||384||384||0
1723557320000|2024-08-13 13:55:20|383.9|383.2|383.6|383.2|383.9|383.2|383.6|383.2|218
1723557330000|2024-08-13 13:55:30|383.9||383.9||383.9||383.9||302
1723557340000|2024-08-13 13:55:40|383.6||383.6||383.6||383.6||0
1723557350000|2024-08-13 13:55:50|384|383.3|384|383.3|384|383.3|384|383.3|0
1723557360000|2024-08-13 13:56:00||383.2||383.2||383.2||383.2|0
1723557370000|2024-08-13 13:56:10|383.9||384||384||383.9||0
1723557380000|2024-08-13 13:56:20|383.6||383.6||383.6||383.6||0
1723557400000|2024-08-13 13:56:40|384|383.4|384|383.4|384|383.4|384|383.4|101
1723557410000|2024-08-13 13:56:50|383.9|383.2|383.9|383.2|383.9|383.2|383.9|383.2|0
1723557420000|2024-08-13 13:57:00||383.3||383.4||383.4||383.3|38
1723557440000|2024-08-13 13:57:20|383.8||383.9||383.9||383.8||2300
1723557460000|2024-08-13 13:57:40|383.6|383.2|383.8|383.2|383.8|383.2|383.6|383.2|370
1723557470000|2024-08-13 13:57:50|383.5|383.1|383.5|383.1|383.5|383.1|383.5|383.1|155
1723557490000|2024-08-13 13:58:10|||||||||1153
1723557500000|2024-08-13 13:58:20|383.9|383.3|384.1|383.6|384.2|383.6|383.9|383.3|319
1723557530000|2024-08-13 13:58:50|384.4|383.7|384.4|383.7|384.4|383.7|384.4|383.7|26
1723557540000|2024-08-13 13:59:00|384.2|383.6|384.2|383.6|384.2|383.6|384.2|383.6|0
1723557560000|2024-08-13 13:59:20|383.9|383.1|383.9|383.1|383.9|383.1|383.9|383.1|188
1723557570000|2024-08-13 13:59:30|383.8|383|383.5|383|383.8|383|383.5|383|2
1723557600000|2024-08-13 14:00:00|383.6|383.1|384.2|383.2|384.2|383.3|383.6|383.1|1385
1723557610000|2024-08-13 14:00:10||383.3||383.2||383.3||383.2|0
1723557640000|2024-08-13 14:00:40|||||||||5244
1723557660000|2024-08-13 14:01:00|384.1|383.3|384.1|383.3|384.1|383.3|384.1|383.3|986
1723557670000|2024-08-13 14:01:10|384.2||384.2||384.2||384.2||0
1723557680000|2024-08-13 14:01:20|384.3|383.5|384.3|383.5|384.3|383.5|384.3|383.5|3849
1723557710000|2024-08-13 14:01:50|||||||||1
1723557730000|2024-08-13 14:02:10|384.2||384.2||384.2||384.2||1500
1723557740000|2024-08-13 14:02:20|384.1|383.6|384.1|383.6|384.1|383.6|384.1|383.6|0
1723557750000|2024-08-13 14:02:30||383.5||383.5||383.5||383.5|0
1723557760000|2024-08-13 14:02:40|||||||||6
1723557770000|2024-08-13 14:02:50|384.2||384.2||384.2||384.1||38
1723557810000|2024-08-13 14:03:30|384.1||384.1||384.1||384.1||0
1723557830000|2024-08-13 14:03:50|384.3|383.8|384.3|383.8|384.3|383.8|384.3|383.8|15
1723557840000|2024-08-13 14:04:00||383.7||383.7||383.7||383.7|2
1723557860000|2024-08-13 14:04:20|384.2|384.1|384.5|384.1|384.5|384.1|384.2|384.1|246
1723557870000|2024-08-13 14:04:30|384.8|384.4|385.3|384.7|385.3|384.7|384.8|384.4|716
1723557890000|2024-08-13 14:04:50|385.4|384.9|385.4|385|385.4|385.1|385.4|384.9|2218
1723557910000|2024-08-13 14:05:10|||||||||730
1723557920000|2024-08-13 14:05:20|385.2|384.9|385.2|384.9|385.2|384.9|385.2|384.9|1104
1723557930000|2024-08-13 14:05:30|384.4|383.8|384.3|383.8|384.4|383.8|384|383.8|2840
1723557940000|2024-08-13 14:05:40||383.7||383.7||383.7||383.7|0
1723557980000|2024-08-13 14:06:20|384.2|383.3|383.7|383.3|384.2|383.3|383.7|383.3|312
1723558000000|2024-08-13 14:06:40||383.2||383.2||383.2||383.2|0
1723558010000|2024-08-13 14:06:50|383.6||383.6||383.6||383.6||162
1723558040000|2024-08-13 14:07:20|383.4||383.4||383.4||383.4||438
1723558050000|2024-08-13 14:07:30|384.2|383.1|384.1|383.4|384.2|383.4|384.1|383.1|413
1723558070000|2024-08-13 14:07:50||383.3||383.5||383.5||383.3|0
1723558090000|2024-08-13 14:08:10|384.3|383.8|384.3|383.8|384.3|383.8|384.3|383.8|252
1723558100000|2024-08-13 14:08:20|384.2||384.2||384.2||384.2||0
1723558130000|2024-08-13 14:08:50|384.3||384.3||384.3||384.3||0
1723558140000|2024-08-13 14:09:00|384.1||384.1||384.1||384.1||342
1723558150000|2024-08-13 14:09:10|||||||||43
1723558160000|2024-08-13 14:09:20|||||||||107
1723558170000|2024-08-13 14:09:30|||||||||126
1723558180000|2024-08-13 14:09:40|384|383.5|383.8|383.3|384|383.5|383.8|383.3|270
1723558200000|2024-08-13 14:10:00|383.7||383.7||383.7||383.7||0
1723558240000|2024-08-13 14:10:40|383.6||383.6||383.6||383.6||0
1723558250000|2024-08-13 14:10:50|383.7||383.7||383.7||383.7||117
1723558280000|2024-08-13 14:11:20|||||||||1
1723558320000|2024-08-13 14:12:00|383.9||383.9||383.9||383.9||1600
1723558350000|2024-08-13 14:12:30|||||||||7
1723558360000|2024-08-13 14:12:40|384|383.4|384|383.7|384|383.7|384|383.4|8
1723558380000|2024-08-13 14:13:00|384.5|383.9|384.5|383.9|384.5|383.9|384.5|383.9|453
1723558400000|2024-08-13 14:13:20|384.4|383.8|384.3|383.8|384.4|383.8|384.2|383.8|0
1723558410000|2024-08-13 14:13:30|384.2||384.2||384.2||384.2||0
1723558430000|2024-08-13 14:13:50|384.4||384.4||384.4||384.4||0
1723558450000|2024-08-13 14:14:10|384.1|383.6|384.1|383.6|384.1|383.6|384.1|383.6|1081
1723558460000|2024-08-13 14:14:20|||||||||23
1723558480000|2024-08-13 14:14:40|384|383.3|383.7|383.3|384|383.3|383.7|383.3|45
1723558490000|2024-08-13 14:14:50|383.4|383.1|383.4|383.1|383.4|383.1|383.4|383.1|403
1723558500000|2024-08-13 14:15:00|383.2|382.8|383.3|382.8|383.3|382.8|383.2|382.8|438
1723558520000|2024-08-13 14:15:20|383.2||383.2||383.2||383.2||111
1723558530000|2024-08-13 14:15:30|383.1||383.2||383.2||383.1||0
1723558540000|2024-08-13 14:15:40|382.9|382.5|382.9|382.5|382.9|382.5|382.9|382.5|197
1723558550000|2024-08-13 14:15:50|382.7|382.2|382.7|382.1|382.7|382.2|382.4|381.8|1085
1723558560000|2024-08-13 14:16:00|||||||||78
1723558570000|2024-08-13 14:16:10|382.3|381.8|382.3|381.8|382.3|381.8|382.3|381.8|224
1723558580000|2024-08-13 14:16:20|382.4||382.3||382.4||382.1||105
1723558600000|2024-08-13 14:16:40|382.2||382.2||382.2||382.2||0
1723558610000|2024-08-13 14:16:50|382.3||382.3||382.3||382.3||0
1723558700000|2024-08-13 14:18:20|382.2|381.7|382.1|381.7|382.2|381.7|382.1|381.7|1120
1723558720000|2024-08-13 14:18:40|382|381.8|382.3|382|382.3|382|382|381.8|3203
1723558730000|2024-08-13 14:18:50|382.6|382.1|382.6|382.1|382.6|382.1|382.6|382.1|153
1723558960000|2024-08-13 14:22:40|382.5||382.5||382.5||382.5||0
1723559000000|2024-08-13 14:23:20||382.3||382.3||382.3||382.3|49
1723559010000|2024-08-13 14:23:30|382.8|382.4|382.8|382.4|382.8|382.4|382.8|382.4|6
1723559030000|2024-08-13 14:23:50|382.9||382.9||382.9||382.9||0
1723559060000|2024-08-13 14:24:20|382.6|382.3|382.6|382.2|382.6|382.3|382.6|382.2|748
1723559070000|2024-08-13 14:24:30|382.8|382.1|382.8|382.1|382.8|382.1|382.8|382.1|0
1723559090000|2024-08-13 14:24:50|382.3|381.8|382.3|381.8|382.3|381.8|382.3|381.8|1123
1723559120000|2024-08-13 14:25:20|382.2||382.2||382.2||382.2||0
1723559130000|2024-08-13 14:25:30|||||||||152
1723559180000|2024-08-13 14:26:20|||||||||7
1723559240000|2024-08-13 14:27:20|382.1||382.1||382.1||382.1||0
1723559280000|2024-08-13 14:28:00||381.6||381.6||381.6||381.6|405
1723559290000|2024-08-13 14:28:10|||||||||2603
1723559320000|2024-08-13 14:28:40|382.4|381.7|382.4|382|382.4|382|382.4|381.7|64
1723559330000|2024-08-13 14:28:50||381.9||381.8||381.9||381.8|0
1723559340000|2024-08-13 14:29:00||381.7||381.7||381.7||381.7|3
1723559360000|2024-08-13 14:29:20|382.3||382.2||382.3||382.2||0
1723559370000|2024-08-13 14:29:30|382.1||382.1||382.1||382.1||35
1723559400000|2024-08-13 14:30:00|381.9|381.5|381.9|381.5|381.9|381.5|381.9|381.5|147
1723559410000|2024-08-13 14:30:10|382|381.6|382|381.5|382|381.6|382|381.5|241
1723559420000|2024-08-13 14:30:20|381.9||381.9||381.9||381.9||0
1723559440000|2024-08-13 14:30:40|381.8||381.8||381.8||381.8||0
1723559450000|2024-08-13 14:30:50|381.9||381.9||381.9||381.9||0
1723559470000|2024-08-13 14:31:10|381.1|380.1|381.1|380.2|381.1|380.2|381.1|380.1|277
1723559480000|2024-08-13 14:31:20|381||381||381||381||0
1723559490000|2024-08-13 14:31:30|380.9|379.8|380.1|379.8|380.9|379.8|380.1|379.5|1183
1723559500000|2024-08-13 14:31:40||379.5||379.5||379.5||379.5|0
1723559520000|2024-08-13 14:32:00||379.3||379.3||379.3||379.3|0
1723559550000|2024-08-13 14:32:30|||||||||267
1723559640000|2024-08-13 14:34:00||379.4||379.4||379.4||379.4|2000
1723559650000|2024-08-13 14:34:10||379.5||379.5||379.5||379.5|0
1723559660000|2024-08-13 14:34:20|380|379.4|380|379.3|380|379.4|380|379.3|419
1723559690000|2024-08-13 14:34:50|379.9|379.7|380.1|379.7|380.1|379.9|379.9|379.7|1668
1723559710000|2024-08-13 14:35:10|380.4|380.1|380.4|380|380.4|380.1|380.4|380|496
1723559820000|2024-08-13 14:37:00|380.7|380.4|380.6|380.4|380.7|380.5|380.6|380.4|429
1723559840000|2024-08-13 14:37:20|380.4|380.1|380.4|380.1|380.6|380.1|380.3|379.9|756
1723559850000|2024-08-13 14:37:30|380.8|380.2|380.8|380.4|380.8|380.5|380.8|380.2|438
1723559860000|2024-08-13 14:37:40|||||||||4
1723559870000|2024-08-13 14:37:50||380.3||380.3||380.3||380.3|0
1723559900000|2024-08-13 14:38:20|380.7||380.7||380.7||380.7||0
1723559930000|2024-08-13 14:38:50|380.8||380.8||380.8||380.8||0
1723559970000|2024-08-13 14:39:30|380.7||380.7||380.7||380.7||0
1723559980000|2024-08-13 14:39:40|||||||||1043
1723559990000|2024-08-13 14:39:50|380.8||380.8||380.8||380.8||0
1723560030000|2024-08-13 14:40:30|380.7||380.7||380.7||380.7||0
1723560040000|2024-08-13 14:40:40|380.6||380.6||380.6||380.6||0
1723560050000|2024-08-13 14:40:50|380.7|380.2|380.8|380.4|380.8|380.4|380.7|380.2|57
1723560110000|2024-08-13 14:41:50|381|380.6|381|380.6|381|380.7|381|380.6|203
1723560120000|2024-08-13 14:42:00||380.8||380.8||380.8||380.8|422
1723560140000|2024-08-13 14:42:20|||||||||272
1723560160000|2024-08-13 14:42:40|||||||||20
1723560220000|2024-08-13 14:43:40|||||||||993
1723560230000|2024-08-13 14:43:50|||||||||14
1723560240000|2024-08-13 14:44:00|||||||||7
1723560260000|2024-08-13 14:44:20|||||||||25
1723560280000|2024-08-13 14:44:40|380.9|380.7|381|380.7|381|380.7|380.9|380.7|91
1723560320000|2024-08-13 14:45:20|380.9|380.6|380.9|380.6|380.9|380.6|380.9|380.6|1332
1723560330000|2024-08-13 14:45:30|381||381||381||381||36
1723560380000|2024-08-13 14:46:20|380.9||380.9||380.9||380.9||0
1723560400000|2024-08-13 14:46:40|381||381||381||381||0
1723560420000|2024-08-13 14:47:00|||||||||1496
1723560440000|2024-08-13 14:47:20|381.3|380.7|381.3|380.8|381.3|380.8|381.3|380.7|296
1723560470000|2024-08-13 14:47:50|||||||||39
1723560520000|2024-08-13 14:48:40|||||||||2
1723560530000|2024-08-13 14:48:50|||||||||74
1723560540000|2024-08-13 14:49:00|381.4|380.9|381.4|381.2|381.4|381.3|381.4|380.9|436
1723560550000|2024-08-13 14:49:10|381.6|381.3|381.6|381.3|381.6|381.3|381.6|381.3|192
1723560560000|2024-08-13 14:49:20|381.7|381.4|381.7|381.3|381.7|381.4|381.7|381.3|311
1723560600000|2024-08-13 14:50:00|||||||||60
1723560620000|2024-08-13 14:50:20|381.6|381.2|380.9|380.6|381.6|381.2|380.9|380.5|546
1723560630000|2024-08-13 14:50:30|381||381||381||381||0
1723560640000|2024-08-13 14:50:40|381.2|380.9|381.2|380.9|381.2|380.9|381.2|380.9|230
1723560650000|2024-08-13 14:50:50||380.7||380.7||380.7||380.7|0
1723560660000|2024-08-13 14:51:00||380.6||380.6||380.6||380.6|0
1723560680000|2024-08-13 14:51:20|381.1||381.1||381.1||381.1||0
1723560990000|2024-08-13 14:56:30|||||||||89
1723561010000|2024-08-13 14:56:50|381.4|380.9|381.4|380.9|381.4|380.9|381.4|380.9|421
1723561040000|2024-08-13 14:57:20|381.3||381.3||381.3||381.3||0
1723561050000|2024-08-13 14:57:30|381.2||381.2||381.2||381.2||0
1723561060000|2024-08-13 14:57:40|381.3|381|381.3|380.9|381.3|381|381.3|380.9|24
1723561090000|2024-08-13 14:58:10|||||||||20
1723561100000|2024-08-13 14:58:20|381.2||381.2||381.2||381.2||0
1723561120000|2024-08-13 14:58:40|381.3|381|381.3|381|381.3|381|381.3|381|22
1723561140000|2024-08-13 14:59:00||381.1||381.1||381.1||381.1|1453
1723561150000|2024-08-13 14:59:10|||||||||176
1723561160000|2024-08-13 14:59:20|381.4|381.2|381.4|381.1|381.4|381.2|381.4|381.1|137
1723561170000|2024-08-13 14:59:30|||||||||20
1723561180000|2024-08-13 14:59:40|||||||||25
1723561190000|2024-08-13 14:59:50|381.3|381|381.3|381|381.3|381|381.3|381|554
1723561200000|2024-08-13 15:00:00||381.1||381.1||381.1||381.1|270
1723561220000|2024-08-13 15:00:20||381||381||381||381|39
1723561260000|2024-08-13 15:01:00|381.4|381.1|381.4|381.1|381.4|381.1|381.4|381.1|20
1723561280000|2024-08-13 15:01:20|||||||||20
1723561290000|2024-08-13 15:01:30|381.3||381.3||381.3||381.3||113
1723561310000|2024-08-13 15:01:50|381|380.8|381|380.8|381|380.8|381|380.8|454
1723561330000|2024-08-13 15:02:10|381.5|381.3|381.5|381.1|381.5|381.3|381.5|381.1|1040
1723561340000|2024-08-13 15:02:20|||||||||10
1723561370000|2024-08-13 15:02:50|||||||||4
1723561550000|2024-08-13 15:05:50|||||||||22
1723561560000|2024-08-13 15:06:00|381.7|381.4|381.7|381.4|381.7|381.4|381.7|381.4|999
1723561570000|2024-08-13 15:06:10|381.8||381.6||381.8||381.6||626
1723561580000|2024-08-13 15:06:20|381.8|381.6|381.8|381.6|381.8|381.6|381.8|381.6|219
1723561600000|2024-08-13 15:06:40|381.9|381.7|382|381.7|382|381.7|381.9|381.7|249
1723561610000|2024-08-13 15:06:50|||||||||41
1723561620000|2024-08-13 15:07:00|381.9|381.6|381.9|381.6|381.9|381.6|381.9|381.6|1157
1723561630000|2024-08-13 15:07:10||381.4||381.4||381.4||381.4|863
1723561700000|2024-08-13 15:08:20||381.6||381.6||381.6||381.6|883
1723561810000|2024-08-13 15:10:10|381.8|380.6|380.5|380.1|381.8|380.6|380.5|380.1|871
1723561820000|2024-08-13 15:10:20|380.4||380.3||380.4||380.3||1055
1723561830000|2024-08-13 15:10:30|380.7|380.2|380.7|380.3|380.7|380.3|380.7|380.2|585
1723561850000|2024-08-13 15:10:50|||||||||10
1723561860000|2024-08-13 15:11:00|381|380.4|381.1|380.7|381.1|380.7|381|380.4|597
1723561880000|2024-08-13 15:11:20|380.7|380.5|380.7|380.5|380.7|380.5|380.6|380.5|669
1723561910000|2024-08-13 15:11:50|381.1|380.6|381.1|380.6|381.1|380.6|381.1|380.6|258
1723561970000|2024-08-13 15:12:50|381|380.8|381|380.6|381|380.8|381|380.6|270
1723561980000|2024-08-13 15:13:00|381.1||381.1||381.1||381.1||0
1723562000000|2024-08-13 15:13:20|381||381||381||381||10
1723562010000|2024-08-13 15:13:30|380.9||380.9||380.9||380.9||0
1723562030000|2024-08-13 15:13:50|380.8|380.5|380.8|380.5|380.8|380.5|380.8|380.5|371
1723562080000|2024-08-13 15:14:40|380.6|380.4|380.2|379.9|380.6|380.4|380.2|379.9|944
1723562090000|2024-08-13 15:14:50|||||||||21
1723562100000|2024-08-13 15:15:00|||||||||4
1723562130000|2024-08-13 15:15:30|380.5|380.1|380.5|380.1|380.5|380.1|380.5|380.1|212
1723562270000|2024-08-13 15:17:50|380.4||380.4||380.4||380.4||0
1723562280000|2024-08-13 15:18:00|380.3|380.2|380.1|379.9|380.3|380.2|380.1|379.9|649
1723562290000|2024-08-13 15:18:10||379.8||379.9||379.9||379.8|0
1723562300000|2024-08-13 15:18:20|380|379.1|379.5|379.1|380|379.1|379.5|379.1|73
1723562310000|2024-08-13 15:18:30|379.6|379.3|379.6|379.2|379.6|379.3|379.6|379.2|382
1723562330000|2024-08-13 15:18:50|379.7|379.3|380|379.6|380|379.6|379.7|379.3|188
1723562340000|2024-08-13 15:19:00|379.9|379.5|379.9|379.6|379.9|379.6|379.9|379.5|0
1723562350000|2024-08-13 15:19:10||379.7||379.7||379.7||379.7|42
1723562360000|2024-08-13 15:19:20||379.6||379.6||379.6||379.6|0
1723562370000|2024-08-13 15:19:30|||||||||1055
1723562400000|2024-08-13 15:20:00||379.7||379.8||379.8||379.7|254
1723562410000|2024-08-13 15:20:10|379.6|379.6|379.6|379.5|379.6|379.6|379.6|379.5|8
1723562420000|2024-08-13 15:20:20|379.7|379.3|379.7|379.5|379.7|379.5|379.7|379.3|504
1723562430000|2024-08-13 15:20:30||379.4||379.4||379.4||379.4|0
1723562490000|2024-08-13 15:21:30|379.9|379.7|379.9|379.7|379.9|379.7|379.9|379.7|9
1723562510000|2024-08-13 15:21:50|380.1|379.8|380.1|379.8|380.1|379.8|380.1|379.8|1748
1723562520000|2024-08-13 15:22:00|||||||||234
1723562530000|2024-08-13 15:22:10|380|379.7|380|379.7|380|379.7|380|379.7|791
1723562540000|2024-08-13 15:22:20|||||||||1000
1723562600000|2024-08-13 15:23:20|||||||||50
1723562630000|2024-08-13 15:23:50|380.1|379.8|380.1|379.8|380.1|379.8|380.1|379.8|149
1723562640000|2024-08-13 15:24:00|379.9|379.7|380|379.7|380|379.8|379.9|379.7|1168
1723562650000|2024-08-13 15:24:10|||||||||2
1723562660000|2024-08-13 15:24:20|380.2|380|380.3|380|380.3|380|380.2|380|210
1723562670000|2024-08-13 15:24:30|||||||||564
1723562730000|2024-08-13 15:25:30|380.2|379.9|380.1|379.9|380.2|379.9|380.1|379.9|61
1723562740000|2024-08-13 15:25:40|380.2|380|380.2|380|380.2|380|380.2|380|374
1723562750000|2024-08-13 15:25:50|||||||||3
1723562760000|2024-08-13 15:26:00|380.3|380.1|380.3|380|380.3|380.1|380.3|380|32
1723562780000|2024-08-13 15:26:20|380.1|379.9|380.1|379.9|380.1|379.9|380.1|379.9|99
1723562790000|2024-08-13 15:26:30|380|379.8|380|379.8|380|379.8|380|379.8|51
1723562800000|2024-08-13 15:26:40||379.7||379.7||379.7||379.7|3
1723562810000|2024-08-13 15:26:50||379.8||379.8||379.8||379.8|1
1723562820000|2024-08-13 15:27:00|379.9|379.7|379.9|379.7|379.9|379.7|379.9|379.7|217
1723562830000|2024-08-13 15:27:10|379.7|379.4|379.7|379.2|379.7|379.4|379.7|379.2|193
1723562840000|2024-08-13 15:27:20|379.6||379.6||379.6||379.6||0
1723562850000|2024-08-13 15:27:30|379.5||379.5||379.5||379.5||116
1723562880000|2024-08-13 15:28:00|379.6|379.4|379.7|379.3|379.7|379.5|379.6|379.3|2795
1723562890000|2024-08-13 15:28:10|379.6|379.4|379.3|378.8|379.6|379.4|379.3|378.8|383
1723562900000|2024-08-13 15:28:20||379.1||379.1||379.1||379.1|226
1723562910000|2024-08-13 15:28:30|||||||||5
1723562920000|2024-08-13 15:28:40|379|378.8|379|378.6|379|378.8|379|378.6|900
1723562930000|2024-08-13 15:28:50|378.9||378.9||378.9||378.9||24
1723562940000|2024-08-13 15:29:00|379|378.9|379.1|379|379.2|379|379|378.9|3934
1723562950000|2024-08-13 15:29:10|379.3|379.1|379.1|378.7|379.4|379.1|379.1|378.7|296
1723562960000|2024-08-13 15:29:20|||||||||23989
1723562970000|2024-08-13 15:29:30||378.8||378.8||378.8||378.8|5695
1723562980000|2024-08-13 15:29:40|378.9|378.6|378|377.3|378.9|378.6|377.5|377.1|6199
1723562990000|2024-08-13 15:29:50|377.8|377.2|377.8|377.2|377.9|377.2|377.8|377.2|407
1723618810000|2024-08-14 07:00:10|385.9|383.6|386|383.6|386|383.7|385.9|383.6|1050
1723618840000|2024-08-14 07:00:40|385.9|383.7|385.9|384|385.9|384.1|385.9|383.7|0
1723618850000|2024-08-14 07:00:50|389.9|385.7|391|385.9|391|386|389.8|385.7|175
1723618860000|2024-08-14 07:01:00|390.9|386|390.9|386.2|390.9|386.2|390.9|386|0
1723618870000|2024-08-14 07:01:10||386.3||386.5||386.5||386.3|0
1723618880000|2024-08-14 07:01:20|391|386.6|391|386.9|391|386.9|391|386.6|0
1723618890000|2024-08-14 07:01:30|394.1|387|392.4|387.5|394.1|391.2|392.4|387|1
1723618900000|2024-08-14 07:01:40|391.6|387.6|391.6|388|392.2|388|391.5|387.6|0
1723618910000|2024-08-14 07:01:50|391.7||391.7||391.7||391.7||0
1723618920000|2024-08-14 07:02:00|391.6|388.1|391.5|388.1|391.6|388.1|390|388.1|0
1723618930000|2024-08-14 07:02:10|392|388.4|392|388.4|392|388.4|392|388.4|0
1723618940000|2024-08-14 07:02:20|392.1|388.5|391.5|388.6|392.1|388.8|391.5|388.4|253
1723618950000|2024-08-14 07:02:30|390|387.4|389.8|387.4|390|387.4|389.8|387.4|207
1723618990000|2024-08-14 07:03:10|388.9|386.5|388.2|386.5|388.9|386.5|388.2|386.5|208
1723619000000|2024-08-14 07:03:20|388.3||388.6||388.6||388.3||0
1723619010000|2024-08-14 07:03:30|388.5||387.5||388.5||387.5||0
1723619040000|2024-08-14 07:04:00|388.4||388.4||388.4||388.4||0
1723619050000|2024-08-14 07:04:10|388||388||388||388||0
1723619100000|2024-08-14 07:05:00|391.4|387.3|390.3|387.6|391.4|387.9|388|387.2|948
1723619110000|2024-08-14 07:05:10|390.2|387.7|389|387.6|390.2|387.8|389|387.6|401
1723619120000|2024-08-14 07:05:20|388.4|387.5|388.4|387.5|388.4|387.5|388.4|387.5|1
1723619140000|2024-08-14 07:05:40|388.6|387|388.9|386.9|388.9|387|388.6|386.9|205
1723619210000|2024-08-14 07:06:50|||||||||3637
1723619270000|2024-08-14 07:07:50|388.8|385.9|387.5|385.9|388.8|385.9|387.5|385.9|305
1723619290000|2024-08-14 07:08:10|388|386.2|387.9|386.2|388|386.2|387.9|386.2|534
1723619300000|2024-08-14 07:08:20|||||||||9968
1723619320000|2024-08-14 07:08:40|386.6|384.4|386.6|384.5|386.6|384.5|386.6|384.4|599
1723619330000|2024-08-14 07:08:50|||||||||800
1723619370000|2024-08-14 07:09:30|386.5||386.5||386.5||386.5||0
1723619380000|2024-08-14 07:09:40|386.6||386.6||386.6||386.6||0
1723619430000|2024-08-14 07:10:30||384.6||384.8||384.8||384.6|25
1723619450000|2024-08-14 07:10:50|386.5||386.4||386.5||386.4||0
1723619460000|2024-08-14 07:11:00|386.5||386.5||386.5||386.5||0
1723619490000|2024-08-14 07:11:30|||||||||1000
1723619510000|2024-08-14 07:11:50|386|384.7|386|384.7|386|384.7|386|384.7|117
1723619520000|2024-08-14 07:12:00|385.6|384.6|385.6|384.6|385.6|384.6|385.6|384.6|67
1723619530000|2024-08-14 07:12:10|385.4|383.8|385|383.1|385.4|383.8|385|383.1|108
1723619560000|2024-08-14 07:12:40|||||||||25
1723619570000|2024-08-14 07:12:50|384.9|383.3|385|383.5|385|383.5|384.9|383.3|20
1723619630000|2024-08-14 07:13:50||383.6||383.6||383.6||383.6|2
1723619640000|2024-08-14 07:14:00|385.6|384.1|385|383.6|385.6|384.1|385|383.4|77
1723619650000|2024-08-14 07:14:10||383.4||383.4||383.4||383.4|0
1723619660000|2024-08-14 07:14:20|384.9|383.1|384.9|383.1|384.9|383.1|384.9|383.1|0
1723619690000|2024-08-14 07:14:50|384.7|382.8|384.7|382.8|384.7|382.8|384.7|382.8|2
1723619710000|2024-08-14 07:15:10|384.6||384.7||384.7||384.5||0
1723619720000|2024-08-14 07:15:20|384.6||384.6||384.6||384.6||0
1723619730000|2024-08-14 07:15:30|384.7||384.7||384.7||384.7||2
1723619800000|2024-08-14 07:16:40|384.5|382.7|384.5|382.7|384.5|382.7|384.5|382.7|0
1723619810000|2024-08-14 07:16:50|384.6||384.6||384.6||384.6||0
1723619830000|2024-08-14 07:17:10|384.7|382.8|384.7|382.8|384.7|382.8|384.7|382.8|0
1723619840000|2024-08-14 07:17:20|384.6||384.6||384.6||384.6||0
1723619850000|2024-08-14 07:17:30|384.7||384.7||384.7||384.7||0
1723619930000|2024-08-14 07:18:50|||||||||405
1723619960000|2024-08-14 07:19:20|384.5||384.5||384.5||384.5||0
1723619970000|2024-08-14 07:19:30||382.9||382.9||382.9||382.9|0
1723619990000|2024-08-14 07:19:50||383.1||383.1||383.1||383.1|8
1723620010000|2024-08-14 07:20:10|384.7||384.7||384.7||384.7||0
1723620040000|2024-08-14 07:20:40|384.6|382.7|383.4|382.1|384.6|382.7|383.4|381.2|165
1723620050000|2024-08-14 07:20:50|383.3|381.9|383.2|381.8|383.3|381.9|383.2|381.8|0
1723620070000|2024-08-14 07:21:10|383.1|381.6|382.5|381.6|383.1|381.6|382.4|381.6|389
1723620080000|2024-08-14 07:21:20|382.3|380.6|382.3|380.6|382.3|380.6|382.3|380.6|85
1723620090000|2024-08-14 07:21:30||380.7||381||381||380.7|0
1723620100000|2024-08-14 07:21:40||380.9||380.8||380.9||380.8|0
1723620110000|2024-08-14 07:21:50|382.5||382.5||382.5||382.5||0
1723620120000|2024-08-14 07:22:00|383.1|381.2|383.1|382.1|383.1|382.2|383.1|381.2|214
1723620140000|2024-08-14 07:22:20|||||||||912
1723620150000|2024-08-14 07:22:30|383||383||383||383||0
1723620160000|2024-08-14 07:22:40|382.4||382.4||382.4||382.4||0
1723620170000|2024-08-14 07:22:50|382.2|380.8|382.2|381|382.2|381|382.2|380.8|4735
1723620180000|2024-08-14 07:23:00||380.7||380.6||380.7||380.6|0
1723620200000|2024-08-14 07:23:20|382|380|381.6|379.5|382|380|381.6|379.5|1142
1723620210000|2024-08-14 07:23:30||379.4||379.9||379.9||379.4|0
1723620220000|2024-08-14 07:23:40|381.4|379.6|381.4|379.6|381.4|379.6|381.4|379.6|0
1723620240000|2024-08-14 07:24:00|381.6|379.7|381.6|379.9|381.6|379.9|381.6|379.7|0
1723620260000|2024-08-14 07:24:20|381.5|379.8|381.4|379.7|381.5|379.8|381.4|379.7|0
1723620290000|2024-08-14 07:24:50|381.2|379.8|381.2|379.8|381.2|379.8|381.2|379.8|2
1723620300000|2024-08-14 07:25:00|381.4|379.4|381.4|379.5|381.4|379.5|381.4|379.4|0
1723620320000|2024-08-14 07:25:20|381.3|379.1|381.1|379.2|381.3|379.2|381.1|379.1|0
1723620330000|2024-08-14 07:25:30||379.5||379.5||379.5||379.5|0
1723620340000|2024-08-14 07:25:40||379.4||379.4||379.4||379.4|0
1723620350000|2024-08-14 07:25:50|||||||||391
1723620360000|2024-08-14 07:26:00||379.3||379.8||379.8||379.3|2614
1723620390000|2024-08-14 07:26:30||379.9||380||380||379.9|0
1723620400000|2024-08-14 07:26:40||379.8||379.6||379.8||379.6|0
1723620480000|2024-08-14 07:28:00|381||381||381||381||0
1723620490000|2024-08-14 07:28:10|381.1|379.7|381.1|379.6|381.1|379.7|381.1|379.6|56
1723620500000|2024-08-14 07:28:20||379.7||379.7||379.7||379.7|0
1723620560000|2024-08-14 07:29:20||379.8||379.8||379.8||379.8|1000
1723620600000|2024-08-14 07:30:00|382|379.9|382|381.1|382|381.1|382|379.9|147
1723620650000|2024-08-14 07:30:50|||||||||1
1723620690000|2024-08-14 07:31:30|381.7|380.5|381.3|380.4|381.7|380.5|381.3|380.4|448
1723620700000|2024-08-14 07:31:40|381.2||381.1||381.2||381.1||0
1723620710000|2024-08-14 07:31:50|381.2||381.2||381.2||381.2||0
1723620730000|2024-08-14 07:32:10|381|379.4|380.9|379.4|381|379.4|380.9|379.4|28
1723620740000|2024-08-14 07:32:20|381||380.9||381||380.9||0
1723620770000|2024-08-14 07:32:50|380.8||380.8||380.8||380.8||2
1723620780000|2024-08-14 07:33:00|380.9||380.9||380.9||380.9||0
1723620800000|2024-08-14 07:33:20|380.8||380.8||380.8||380.8||0
1723620810000|2024-08-14 07:33:30|380.7||380.7||380.7||380.7||0
1723620840000|2024-08-14 07:34:00|381||381||381||381||0
1723620850000|2024-08-14 07:34:10|380.9||380.9||380.9||380.9||0
1723620900000|2024-08-14 07:35:00|||||||||519
1723620910000|2024-08-14 07:35:10||379.5||379.9||379.9||379.5|0
1723620920000|2024-08-14 07:35:20||379.8||379.7||379.8||379.7|0
1723620930000|2024-08-14 07:35:30||379.6||379.4||379.6||379.4|0
1723620950000|2024-08-14 07:35:50|||||||||583
1723621280000|2024-08-14 07:41:20|||||||||50
1723621290000|2024-08-14 07:41:30||379.5||379.8||379.8||379.5|205
1723621300000|2024-08-14 07:41:40|380.4|378.8|379.9|378.2|380.4|378.8|379.9|378.1|599
1723621310000|2024-08-14 07:41:50|379.8|378.1|379.8|378.1|379.8|378.1|379.8|378.1|0
1723621320000|2024-08-14 07:42:00|380|378.2|380|378.4|380|378.4|380|378.2|3085
1723621390000|2024-08-14 07:43:10|||||||||2400
1723621450000|2024-08-14 07:44:10|||||||||2800
1723621460000|2024-08-14 07:44:20|380.5|380|380.5|379.5|380.5|380|380.5|379.5|2211
1723621490000|2024-08-14 07:44:50|379.8|378.1|379.6|378.1|379.8|378.1|379.6|378.1|355
1723621520000|2024-08-14 07:45:20|379.5||379.5||379.5||379.5||802
1723621550000|2024-08-14 07:45:50|379.4||379.4||379.4||379.4||1
1723621560000|2024-08-14 07:46:00|379.3||379.3||379.3||379.3||0
1723621580000|2024-08-14 07:46:20|379.2||379.2||379.2||379.2||0
1723621590000|2024-08-14 07:46:30|379.1||379.1||379.1||379.1||0
1723621630000|2024-08-14 07:47:10|378.9|377.5|378.9|377.5|378.9|377.5|378.9|377.5|670
1723621710000|2024-08-14 07:48:30||377.6||377.6||377.6||377.6|0
1723621720000|2024-08-14 07:48:40|||||||||2
1723621730000|2024-08-14 07:48:50|379.1||379.2||379.2||379.1||0
1723621740000|2024-08-14 07:49:00|379.1||379.1||379.1||379.1||0
1723621750000|2024-08-14 07:49:10||378||378||378||378|2700
1723621770000|2024-08-14 07:49:30|||||||||2500
1723621780000|2024-08-14 07:49:40|379.7|378.5|379.7|378.5|379.7|378.6|379.5|378.5|1313
1723621800000|2024-08-14 07:50:00||378.6||378.9||378.9||378.6|0
1723621820000|2024-08-14 07:50:20|380.2|379.7|380.3|379.8|381.2|379.8|380.2|379.7|716
1723621830000|2024-08-14 07:50:30||379.7||379.7||379.7||379.7|760
1723621840000|2024-08-14 07:50:40||379.8||379.8||379.8||379.8|0
1723621850000|2024-08-14 07:50:50|380.9||380.9||380.9||380.9||0
1723621870000|2024-08-14 07:51:10|380.4||380.4||380.4||380.4||0
1723621880000|2024-08-14 07:51:20|380.3|379.7|380.3|379.7|380.3|379.7|380.3|379.7|449
1723621890000|2024-08-14 07:51:30|380.1|379.1|380.1|379.1|380.1|379.1|380.1|379.1|722
1723621910000|2024-08-14 07:51:50|380.2||380.2||380.2||380.2||0
1723622000000|2024-08-14 07:53:20|379.5|378.5|380|378.5|380|378.5|379.5|378.5|4168
1723622150000|2024-08-14 07:55:50|379.9|379|379.8|378.5|379.9|379|379.8|378.5|288
1723622160000|2024-08-14 07:56:00|379.7||379.7||379.7||379.7||100
1723622200000|2024-08-14 07:56:40|379.5||379.3||379.5||379.3||1382
1723622210000|2024-08-14 07:56:50|379.1|378|379.1|378|379.1|378|379.1|378|22
1723622230000|2024-08-14 07:57:10||378.1||378.1||378.1||378.1|0
1723622240000|2024-08-14 07:57:20|379||379||379||379||0
1723622320000|2024-08-14 07:58:40||377.8||377.8||378||377.8|2100
1723622340000|2024-08-14 07:59:00|378.9|378.2|378.9|378.2|378.9|378.2|378.9|378.2|22
1723622350000|2024-08-14 07:59:10|||||||||5
1723622360000|2024-08-14 07:59:20|378.6|377.8|378.5|377.8|378.6|377.8|378.5|377.8|42
1723622370000|2024-08-14 07:59:30|378.6||378.6||378.6||378.5||0
1723622380000|2024-08-14 07:59:40|378.5||378.5||378.5||378.5||378
1723622390000|2024-08-14 07:59:50|||||||||3
1723622400000|2024-08-14 08:00:00|378.3|377.6|378.5|377.8|378.5|377.8|378.3|377.6|313
1723622420000|2024-08-14 08:00:20|378.4||378.4||378.4||378.4||0
1723622450000|2024-08-14 08:00:50|378.3|377.4|378.1|377.4|378.3|377.4|378.1|377.4|25
1723622480000|2024-08-14 08:01:20|378.4|377.6|378.1|377.6|378.4|377.6|378.1|377.6|98
1723622490000|2024-08-14 08:01:30|378.3||378.3||378.3||378.3||149
1723622500000|2024-08-14 08:01:40|378.7|377.7|378.7|378.1|378.7|378.1|378.7|377.7|145
1723622520000|2024-08-14 08:02:00|||||||||1
1723622570000|2024-08-14 08:02:50||377.9||378||378||377.9|297
1723622580000|2024-08-14 08:03:00|378.9|378.4|378.9|378.4|378.9|378.4|378.9|378.4|268
1723622610000|2024-08-14 08:03:30||378.5||378.5||378.5||378.5|833
1723622620000|2024-08-14 08:03:40|379.3||379.3||379.3||379.3||724
1723622630000|2024-08-14 08:03:50|||||||||30893
1723622650000|2024-08-14 08:04:10|379.1||379.1||379.1||379.1||0
1723622660000|2024-08-14 08:04:20|379|377.9|378.7|377.8|379|377.9|378.7|377.8|195
1723622670000|2024-08-14 08:04:30||377.9||377.9||377.9||377.9|0
1723622690000|2024-08-14 08:04:50|378.9|378.7|379.5|378.7|379.5|378.7|378.9|378.7|372
1723622700000|2024-08-14 08:05:00|379.2||379.5||379.5||379.1||294
1723622710000|2024-08-14 08:05:10|380.2|379.4|380.2|379.4|380.2|379.4|380.2|379.4|883
1723622740000|2024-08-14 08:05:40|||||||||571
1723622760000|2024-08-14 08:06:00|||||||||1
1723622810000|2024-08-14 08:06:50|||||||||3
1723622820000|2024-08-14 08:07:00||379.5||379.5||379.5||379.5|0
1723622830000|2024-08-14 08:07:10||379.6||379.6||379.6||379.6|0
1723622840000|2024-08-14 08:07:20|380.4|379.9|380.8|379.9|380.8|379.9|380.4|379.9|590
1723622860000|2024-08-14 08:07:40|381.5|380.3|381.7|381|381.7|381|381.5|380.3|1160
1723622870000|2024-08-14 08:07:50||381.1||381.2||381.2||381.1|1000
1723622880000|2024-08-14 08:08:00||381.1||381.1||381.1||381.1|0
1723622890000|2024-08-14 08:08:10||381.2||381.3||381.3||381.2|9
1723622900000|2024-08-14 08:08:20|||||||||1000
1723622930000|2024-08-14 08:08:50|||||||||3
1723622940000|2024-08-14 08:09:00|382.3|381.5|382.2|381.4|382.3|381.5|382.2|381.4|244
1723622990000|2024-08-14 08:09:50|||||||||4
1723623050000|2024-08-14 08:10:50|382.1|381.3|380.1|378.7|382.1|381.3|380.1|378.7|1541
1723623060000|2024-08-14 08:11:00|380.2|378.8|380.2|379.3|380.2|379.3|380.2|378.8|2
1723623180000|2024-08-14 08:13:00|||||||||106
1723623190000|2024-08-14 08:13:10|380.1||380.1||380.1||380.1||215
1723623230000|2024-08-14 08:13:50|380.2||380.2||380.2||380.2||0
1723623270000|2024-08-14 08:14:30|||||||||391
1723623350000|2024-08-14 08:15:50|||||||||2
1723623370000|2024-08-14 08:16:10|||||||||145
1723623460000|2024-08-14 08:17:40||379.4||379.4||379.4||379.4|92
1723623470000|2024-08-14 08:17:50|||||||||4
1723623520000|2024-08-14 08:18:40|||||||||64
1723623670000|2024-08-14 08:21:10|||||||||4
1723623770000|2024-08-14 08:22:50||378.8||379.4||379.4||378.8|4
1723623780000|2024-08-14 08:23:00||378.8||379.4||379.4||378.8|0
1723623890000|2024-08-14 08:24:50|||||||||1
1723623930000|2024-08-14 08:25:30||379.5||379.5||379.5||379.5|0
1723623990000|2024-08-14 08:26:30||379.6||379.6||379.6||379.6|232
1723624000000|2024-08-14 08:26:40|380.3||380.3||380.3||380.3||1
1723624010000|2024-08-14 08:26:50||379.7||379.7||379.7||379.7|0
1723624020000|2024-08-14 08:27:00||379.8||379.8||379.8||379.8|0
1723624050000|2024-08-14 08:27:30||380.1||380.1||380.1||380.1|357
1723624060000|2024-08-14 08:27:40|380.7|380.2|380.7|380.1|380.7|380.2|380.7|380.1|316
1723624070000|2024-08-14 08:27:50|380.8|380.2|380.8|380.2|380.8|380.2|380.8|380.2|140
1723624100000|2024-08-14 08:28:20|||||||||4
1723624120000|2024-08-14 08:28:40||380.3||380.6||380.6||380.3|308
1723624130000|2024-08-14 08:28:50|380.9|380.7|380.9|380.7|380.9|380.7|380.9|380.7|308
1723624150000|2024-08-14 08:29:10|381.2||381.2||381.2||381.2||85
1723624190000|2024-08-14 08:29:50|||||||||10
1723624210000|2024-08-14 08:30:10||380.9||381||381||380.9|1153
1723624220000|2024-08-14 08:30:20|381.3||381.2||381.3||381.2||51
1723624230000|2024-08-14 08:30:30|381.3||381.3||381.3||381.3||6
1723624240000|2024-08-14 08:30:40|381.2|380.9|381.2|380.9|381.2|380.9|381.2|380.9|266
1723624250000|2024-08-14 08:30:50|381.1|380.7|380.9|380.7|381.1|380.7|380.9|380.7|515
1723624260000|2024-08-14 08:31:00||380.2||380.2||380.2||380.2|40
1723624280000|2024-08-14 08:31:20|380.8||380.8||380.8||380.8||0
1723624310000|2024-08-14 08:31:50|380.9||380.9||380.9||380.9||0
1723624340000|2024-08-14 08:32:20|381.1||381.1||381.1||381.1||0
1723624350000|2024-08-14 08:32:30||380.3||380.3||380.3||380.3|0
1723624370000|2024-08-14 08:32:50||380.4||380.4||380.4||380.4|0
1723624400000|2024-08-14 08:33:20|381||381||381||381||0
1723624430000|2024-08-14 08:33:50|381.1|380.5|381.1|380.4|381.1|380.5|381.1|380.4|69
1723624460000|2024-08-14 08:34:20|381||381||381||381||0
1723624490000|2024-08-14 08:34:50|381.2||381.2||381.2||381.2||0
1723624520000|2024-08-14 08:35:20|381.1||381.1||381.1||381.1||0
1723624550000|2024-08-14 08:35:50|381.2||381.2||381.2||381.2||0
1723624580000|2024-08-14 08:36:20|381.1||381.1||381.1||381.1||0
1723624610000|2024-08-14 08:36:50|381|380.2|381|380.2|381|380.2|381|380.2|356
1723624790000|2024-08-14 08:39:50|381.2||381.2||381.2||381.2||0
1723624800000|2024-08-14 08:40:00|381.3||381.3||381.3||381.3||0
1723624830000|2024-08-14 08:40:30|381.2|380.3|381.2|380.3|381.2|380.3|381.2|380.3|0
1723624850000|2024-08-14 08:40:50|381.3|380.4|381.3|380.5|381.3|380.5|381.3|380.4|77
1723624910000|2024-08-14 08:41:50|381.2||381.3||381.3||381.2||2
1723624960000|2024-08-14 08:42:40|381.2||381.2||381.2||381.2||2090
1723624970000|2024-08-14 08:42:50|381.3||381.3||381.3||381.3||0
1723624980000|2024-08-14 08:43:00|||||||||2137
1723625000000|2024-08-14 08:43:20|||||||||572
1723625020000|2024-08-14 08:43:40|||||||||2023
1723625030000|2024-08-14 08:43:50|381.9|380.6|381.9|380.8|381.9|380.8|381.9|380.6|50
1723625060000|2024-08-14 08:44:20|381.8|380.5|381.3|380.5|381.8|380.5|381.3|380.5|211
1723625070000|2024-08-14 08:44:30|381.2||380.9||381.2||380.9||0
1723625080000|2024-08-14 08:44:40||380.2||380.2||380.2||380.2|288
1723625090000|2024-08-14 08:44:50||380.5||380.5||380.5||380.5|0
1723625100000|2024-08-14 08:45:00|381.2||381.2||381.2||381.2||0
1723625120000|2024-08-14 08:45:20|381.1||381.1||381.1||381.1||0
1723625130000|2024-08-14 08:45:30|381||381||381||381||0
1723625170000|2024-08-14 08:46:10|381.1||381.1||381.1||381.1||0
1723625180000|2024-08-14 08:46:20|381||381||381||381||0
1723625190000|2024-08-14 08:46:30|380.9||380.9||380.9||380.9||0
1723625210000|2024-08-14 08:46:50|381.1||381.1||381.1||381.1||0
1723625240000|2024-08-14 08:47:20|381||381||381||381||0
1723625250000|2024-08-14 08:47:30|380.9||380.9||380.9||380.9||0
1723625270000|2024-08-14 08:47:50|381.1||381.1||381.1||381.1||0
1723625360000|2024-08-14 08:49:20|381||381||381||381||0
1723625370000|2024-08-14 08:49:30|380.9||380.9||380.9||380.9||0
1723625380000|2024-08-14 08:49:40|381.1||380.8||381.1||380.8||0
1723625400000|2024-08-14 08:50:00|381.1||381.1||381.1||381.1||0
1723625420000|2024-08-14 08:50:20|381.2|380.8|381.2|380.8|381.2|380.8|381.2|380.8|207
1723625480000|2024-08-14 08:51:20|||||||||639
1723625490000|2024-08-14 08:51:30|381.1||381.1||381.1||381.1||0
1723625530000|2024-08-14 08:52:10|381.2|380.9|381.9|381.4|381.9|381.4|381.2|380.9|304
1723625540000|2024-08-14 08:52:20|382.7|382|382.6|382.1|382.7|382.1|382.6|382|1645
1723625550000|2024-08-14 08:52:30|||||||||734
1723625570000|2024-08-14 08:52:50|382.7||382.7||382.7||382.7||0
1723625580000|2024-08-14 08:53:00||382||382||382||382|110
1723625600000|2024-08-14 08:53:20|382.6|381.7|382.6|381.7|382.6|381.7|382.6|381.7|980
1723625610000|2024-08-14 08:53:30|382.7||382.6||382.7||382.6||552
1723625630000|2024-08-14 08:53:50|382.4|381.6|382.4|381.6|382.4|381.6|382.4|381.6|50
1723625660000|2024-08-14 08:54:20|382.3||382.4||382.4||382.3||0
1723625720000|2024-08-14 08:55:20||381.8||381.8||381.8||381.8|0
1723625730000|2024-08-14 08:55:30|382.2|381.6|382|381.4|382.2|381.6|382|381.4|180
1723625770000|2024-08-14 08:56:10|382.2||382.2||382.2||382.2||0
1723625780000|2024-08-14 08:56:20|382.1||382.1||382.1||382.1||0
1723625790000|2024-08-14 08:56:30|382||382||382||382||0
1723625810000|2024-08-14 08:56:50|381.9||381.9||381.9||381.9||0
1723625930000|2024-08-14 08:58:50|381.8||381.8||381.8||381.8||0
1723625940000|2024-08-14 08:59:00|381.5|380.6|381.5|380.6|381.5|380.6|381.5|380.5|690
1723625950000|2024-08-14 08:59:10||380.5||380.5||380.5||380.5|0
1723625970000|2024-08-14 08:59:30||380.8||380.8||380.8||380.8|0
1723626000000|2024-08-14 09:00:00|||||||||1
1723626020000|2024-08-14 09:00:20|382.1|381.3|381.9|381.3|382.1|381.3|381.9|381.3|827
1723626030000|2024-08-14 09:00:30|382.2|381.6|382.2|381.5|382.2|381.6|382.2|381.5|554
1723626220000|2024-08-14 09:03:40|382.1|381.4|382.1|381.4|382.2|381.4|382.1|381.4|50
1723626230000|2024-08-14 09:03:50|382.2||382.2||382.2||382.2||0
1723626350000|2024-08-14 09:05:50||381.5||381.5||381.5||381.5|0
1723626390000|2024-08-14 09:06:30|382.7|381.6|382.7|382.1|382.7|382.1|382.7|381.6|190
1723626410000|2024-08-14 09:06:50|382.8||382.8||382.8||382.8||0
1723626420000|2024-08-14 09:07:00|382.7||382.7||382.7||382.7||0
1723626430000|2024-08-14 09:07:10||382.2||382.2||382.2||382.2|0
1723626470000|2024-08-14 09:07:50|382.6||382.7||382.7||382.6||0
1723626490000|2024-08-14 09:08:10||382.3||382.3||382.3||382.3|0
1723626500000|2024-08-14 09:08:20||382.4||382.4||382.4||382.4|134
1723626510000|2024-08-14 09:08:30||382.3||382.3||382.3||382.3|18
1723626580000|2024-08-14 09:09:40|382.2|381.7|382.2|381.7|382.2|381.7|382.2|381.7|974
1723626590000|2024-08-14 09:09:50|382.5||382.5||382.5||382.5||55
1723626620000|2024-08-14 09:10:20|382.4||382.4||382.4||382.4||0
1723626630000|2024-08-14 09:10:30|382.3|380.9|381.4|380.9|382.3|381|381.4|380.9|918
1723626750000|2024-08-14 09:12:30||380.5||380.5||380.5||380.5|319
1723626760000|2024-08-14 09:12:40||380.4||380.4||380.4||380.4|0
1723626800000|2024-08-14 09:13:20||380.3||380.3||380.3||380.3|0
1723626860000|2024-08-14 09:14:20|||||||||1302
1723626900000|2024-08-14 09:15:00|||||||||1
1723626950000|2024-08-14 09:15:50|||||||||5
1723627020000|2024-08-14 09:17:00||380.4||380.4||380.4||380.4|126
1723627090000|2024-08-14 09:18:10||380.5||380.5||380.5||380.5|0
1723627200000|2024-08-14 09:20:00|||||||||2
1723627460000|2024-08-14 09:24:20|||||||||194
1723627480000|2024-08-14 09:24:40||380.6||380.5||380.6||380.5|1
1723627520000|2024-08-14 09:25:20|||||||||1600
1723627560000|2024-08-14 09:26:00|||||||||615
1723627600000|2024-08-14 09:26:40|381.3|380.2|381|380.2|381.3|380.2|380.9|380.2|9
1723627610000|2024-08-14 09:26:50|380.7|379.9|380.5|379.9|380.7|379.9|380.5|379.9|761
1723627630000|2024-08-14 09:27:10|||||||||1574
1723627640000|2024-08-14 09:27:20|380.4|379.6|380.5|379.6|380.5|379.6|380.4|379.6|195
1723627680000|2024-08-14 09:28:00|380.4|379.4|380.5|379.3|380.5|379.4|380.4|379.3|0
1723627700000|2024-08-14 09:28:20|380.4|379.6|380.4|379.6|380.4|379.6|380.4|379.6|0
1723627710000|2024-08-14 09:28:30||379.7||379.6||379.7||379.6|0
1723627720000|2024-08-14 09:28:40||379.7||379.7||379.7||379.7|0
1723627730000|2024-08-14 09:28:50|380.5||380.5||380.5||380.5||0
1723627750000|2024-08-14 09:29:10|||||||||4
1723627760000|2024-08-14 09:29:20||379.5||379.5||379.5||379.5|132
1723627780000|2024-08-14 09:29:40||379.6||379.7||379.7||379.6|45
1723627790000|2024-08-14 09:29:50||379.6||379.6||379.6||379.6|155
1723627800000|2024-08-14 09:30:00|380.4|379.7|380.4|379.3|380.4|379.7|380.4|379.3|157
1723627820000|2024-08-14 09:30:20|380.5||380.5||380.5||380.5||0
1723627860000|2024-08-14 09:31:00||379.4||379.5||379.5||379.4|2
1723627950000|2024-08-14 09:32:30||379.6||379.6||379.6||379.6|0
1723628040000|2024-08-14 09:34:00|||||||||58
1723628190000|2024-08-14 09:36:30|||||||||2
1723628360000|2024-08-14 09:39:20|380.4||380.4||380.4||380.4||2
1723628390000|2024-08-14 09:39:50|380.5||380.5||380.5||380.5||10
1723628570000|2024-08-14 09:42:50|380.4||380.4||380.4||380.4||0
1723628580000|2024-08-14 09:43:00|380.5||380.5||380.5||380.5||0
1723628610000|2024-08-14 09:43:30|380.4||380.4||380.4||380.4||0
1723628630000|2024-08-14 09:43:50|380.5||380.5||380.5||380.5||200
1723628880000|2024-08-14 09:48:00|||||||||200
1723628910000|2024-08-14 09:48:30|379.9||379.9||379.9||379.9||0
1723628920000|2024-08-14 09:48:40|380.5|379.8|380.5|379.9|380.5|379.9|380.5|379.8|22
1723628930000|2024-08-14 09:48:50|380.6|380.4|380.9|380.4|380.9|380.4|380.6|380.4|75
1723628940000|2024-08-14 09:49:00|381.3|380.7|381.3|380.8|381.3|380.8|381.3|380.7|351
1723628950000|2024-08-14 09:49:10||380.9||380.9||380.9||380.9|0
1723628960000|2024-08-14 09:49:20|381.2||381.2||381.2||381.2||0
1723628970000|2024-08-14 09:49:30|381.3|381|381.3|381|381.3|381|381.3|381|12
1723628990000|2024-08-14 09:49:50||380.9||380.9||380.9||380.9|0
1723629070000|2024-08-14 09:51:10||381||381||381||381|0
1723629080000|2024-08-14 09:51:20||380.9||380.9||380.9||380.9|0
1723629090000|2024-08-14 09:51:30|381.4|381|381.4|381|381.4|381|381.4|381|0
1723629130000|2024-08-14 09:52:10|381.5||381.5||381.5||381.5||118
1723629140000|2024-08-14 09:52:20|381.9|381.3|381.9|381.3|381.9|381.3|381.9|381.3|3
1723629180000|2024-08-14 09:53:00|||||||||250
1723629230000|2024-08-14 09:53:50|381.6|381.1|381.6|381.1|381.6|381.1|381.6|381.1|104
1723629350000|2024-08-14 09:55:50|381.5||381.7||381.7||381.3||777
1723629410000|2024-08-14 09:56:50|381.6||381.7||381.7||381.6||0
1723629580000|2024-08-14 09:59:40|||||||||136
1723629600000|2024-08-14 10:00:00|382.2|381.2|382.2|381.7|382.2|381.7|382.2|381.2|176
1723629610000|2024-08-14 10:00:10|||||||||2
1723629810000|2024-08-14 10:03:30|381.8||381.8||381.8||381.8||0
1723629820000|2024-08-14 10:03:40|382.2||382.2||382.2||381.8||11
1723629940000|2024-08-14 10:05:40|382.8|381.8|382.8|381.9|382.8|381.9|382.8|381.8|544
1723630020000|2024-08-14 10:07:00||382||382||382||382|1
1723630050000|2024-08-14 10:07:30|383.4|382.5|383.4|382.5|383.4|382.5|383.4|382.5|16114
1723630080000|2024-08-14 10:08:00|385.1|382.6|385|383.9|385.1|383.9|384.9|382.6|628
1723630100000|2024-08-14 10:08:20|384.9||384.7||384.9||384.7||106
1723630120000|2024-08-14 10:08:40|||||||||100
1723630170000|2024-08-14 10:09:30|384.1|383.7|384.1|383.6|384.5|383.7|384.1|383.6|590
1723630180000|2024-08-14 10:09:40|||||||||800
1723630200000|2024-08-14 10:10:00|384.4||384.4||384.4||384.4||24874
1723630230000|2024-08-14 10:10:30|384.3||384.3||384.3||384.3||0
1723630250000|2024-08-14 10:10:50|384.2||384.2||384.2||384.2||7
1723630260000|2024-08-14 10:11:00|384||384||384||384||0
1723630310000|2024-08-14 10:11:50|||||||||8
1723630340000|2024-08-14 10:12:20|||||||||596
1723630370000|2024-08-14 10:12:50|||||||||4
1723630420000|2024-08-14 10:13:40|||||||||38
1723630430000|2024-08-14 10:13:50|384.4|384|385.3|384.5|385.4|384.5|384.4|384|632
1723630440000|2024-08-14 10:14:00|384.9||384.9||384.9||384.9||475
1723630470000|2024-08-14 10:14:30|||||||||302
1723630500000|2024-08-14 10:15:00|||||||||3
1723630520000|2024-08-14 10:15:20|385.3|384.8|385.3|384.6|385.3|384.8|385.3|384.6|453
1723630560000|2024-08-14 10:16:00|||||||||747
1723630610000|2024-08-14 10:16:50||384.8||384.8||384.8||384.8|1
1723630620000|2024-08-14 10:17:00|||||||||6
1723630680000|2024-08-14 10:18:00|||||||||5
1723630730000|2024-08-14 10:18:50|||||||||18000
1723630740000|2024-08-14 10:19:00|||||||||351
1723630750000|2024-08-14 10:19:10|385.4||385.4||385.4||385.4||0
1723630760000|2024-08-14 10:19:20|||||||||77
1723630780000|2024-08-14 10:19:40|||||||||259
1723630810000|2024-08-14 10:20:10|||||||||2246
1723630850000|2024-08-14 10:20:50|||||||||1
1723630910000|2024-08-14 10:21:50||384.9||384.9||384.9||384.9|4
1723630940000|2024-08-14 10:22:20|385.9|385.2|385.9|385.2|385.9|385.2|385.9|385.2|577
1723630990000|2024-08-14 10:23:10|||||||||2
1723631030000|2024-08-14 10:23:50|386|385.7|386.6|386.1|386.6|386.1|386|385.7|713
1723631060000|2024-08-14 10:24:20||386.2||386.2||386.2||386.2|68
1723631090000|2024-08-14 10:24:50|||||||||2
1723631130000|2024-08-14 10:25:30|||||||||2500
1723631150000|2024-08-14 10:25:50|386.4|385.8|386.3|385.9|386.4|386|386.3|385.8|450
1723631160000|2024-08-14 10:26:00|||||||||238
1723631210000|2024-08-14 10:26:50|||||||||3000
1723631230000|2024-08-14 10:27:10|386.7|386.2|386.9|386.2|386.9|386.2|386.7|386.2|164
1723631320000|2024-08-14 10:28:40|387.1||386.9||387.1||386.9||0
1723631340000|2024-08-14 10:29:00|386.8||386.9||386.9||386.8||0
1723631400000|2024-08-14 10:30:00||386.3||386.5||386.5||386.3|0
1723631430000|2024-08-14 10:30:30|||||||||22
1723631440000|2024-08-14 10:30:40|387|386.6|387|386.7|387|386.7|387|386.6|3121
1723631450000|2024-08-14 10:30:50|387.1|386.9|387.9|387.4|387.9|387.4|387.1|386.9|252
1723631460000|2024-08-14 10:31:00|388.4|387.5|388.5|387.5|388.5|387.5|388.4|387.5|181
1723631470000|2024-08-14 10:31:10||387.4||387.4||387.4||387.4|0
1723631480000|2024-08-14 10:31:20||387.5||387.6||387.6||387.5|0
1723631510000|2024-08-14 10:31:50|388.4|387.5|388.1|387.5|388.4|387.5|388.1|387.5|107
1723631520000|2024-08-14 10:32:00|388|387.4|387.9|387.4|388|387.4|387.8|387.4|902
1723631530000|2024-08-14 10:32:10||387.3||387.3||387.3||387.3|2614
1723631560000|2024-08-14 10:32:40|387.8||387.8||387.8||387.8||0
1723631570000|2024-08-14 10:32:50|387.9|387.4|387.9|387.4|387.9|387.4|387.9|387.4|2618
1723631580000|2024-08-14 10:33:00||387.3||387.3||387.3||387.3|420
1723631590000|2024-08-14 10:33:10|387.8||387.9||387.9||387.8||0
1723631600000|2024-08-14 10:33:20|387.8|387.2|387.8|387.3|387.8|387.3|387.8|387.2|237
1723631620000|2024-08-14 10:33:40|||||||||206
1723631630000|2024-08-14 10:33:50|387.9||387.9||387.9||387.9||5
1723631660000|2024-08-14 10:34:20|387.8|387.2|387.8|387.2|387.8|387.2|387.8|387.2|572
1723631670000|2024-08-14 10:34:30|387.7||387.7||387.7||387.7||0
1723631690000|2024-08-14 10:34:50|387.5|387.1|387.5|387.1|387.5|387.1|387.5|387.1|296
1723631700000|2024-08-14 10:35:00||386.8||386.8||386.8||386.8|214
1723631720000|2024-08-14 10:35:20|387.2|386.9|387.6|386.9|387.6|386.9|387.2|386.9|388
1723631730000|2024-08-14 10:35:30|387.5||387.5||387.5||387.5||0
1723631750000|2024-08-14 10:35:50|387.6|387.1|387.6|387.1|387.6|387.1|387.6|387.1|1
1723631770000|2024-08-14 10:36:10||387.3||387.3||387.3||387.3|1568
1723631780000|2024-08-14 10:36:20|||||||||2
1723631790000|2024-08-14 10:36:30|387.9|387.4|387.9|387.5|387.9|387.5|387.9|387.4|82
1723631800000|2024-08-14 10:36:40|388.5|388.1|389.1|388.4|389.1|388.4|388.5|388.1|3424
1723631820000|2024-08-14 10:37:00|||||||||5100
1723631870000|2024-08-14 10:37:50|389|388.5|388.8|388.5|389|388.5|388.8|388.5|278
1723631900000|2024-08-14 10:38:20|||||||||7
1723631910000|2024-08-14 10:38:30||388.6||388.3||388.6||388.3|30916
1723631960000|2024-08-14 10:39:20|||||||||2475
1723631970000|2024-08-14 10:39:30|388.5|388.1|388.3|387.7|388.6|388.1|388.1|387.6|1070
1723631980000|2024-08-14 10:39:40||387.6||387.6||387.6||387.6|0
1723631990000|2024-08-14 10:39:50||387.7||387.7||387.7||387.7|4
1723632010000|2024-08-14 10:40:10||387.6||387.7||387.7||387.6|1306
1723632020000|2024-08-14 10:40:20|387.9|387.4|387.8|387.1|387.9|387.4|387.8|387.1|342
1723632030000|2024-08-14 10:40:30|387.7||387.7||387.7||387.7||0
1723632050000|2024-08-14 10:40:50|387.9||387.9||387.9||387.9||0
1723632070000|2024-08-14 10:41:10|||||||||572
1723632080000|2024-08-14 10:41:20|387.4|387.2|387.6|386.8|387.6|387.2|387.4|386.8|20057
1723632090000|2024-08-14 10:41:30|387.5||387.4||387.5||387.4||0
1723632100000|2024-08-14 10:41:40|387.3||387.2||387.3||387.2||803
1723632110000|2024-08-14 10:41:50|387.3|386.5|387.5|387|387.5|387|387.3|386.5|2772
1723632120000|2024-08-14 10:42:00|387.8|387.1|387.8|387.1|387.8|387.1|387.8|387.1|1121
1723632130000|2024-08-14 10:42:10||387.2||387.2||387.2||387.2|86
1723632170000|2024-08-14 10:42:50||387.3||387.3||387.3||387.3|6
1723632180000|2024-08-14 10:43:00|388.8|387.8|388.6|387.8|388.8|387.8|388.6|387.8|922
1723632190000|2024-08-14 10:43:10|388.5||388.5||388.5||388.5||0
1723632230000|2024-08-14 10:43:50|388.8|388.1|388.8|388.1|388.8|388.1|388.8|388.1|124
1723632250000|2024-08-14 10:44:10|||||||||1161
1723632260000|2024-08-14 10:44:20|388.4|388|388.5|388|388.5|388|388.4|388|6143
1723632280000|2024-08-14 10:44:40|388.4||388.4||388.4||388.4||0
1723632290000|2024-08-14 10:44:50|388.5|387.9|388.5|387.9|388.5|387.9|388.5|387.9|8
1723632300000|2024-08-14 10:45:00|||||||||1154
1723632310000|2024-08-14 10:45:10|388|387.5|388|387.5|388|387.5|388|387.5|1352
1723632320000|2024-08-14 10:45:20|387.9|388.3|388.6|387.9|388.6|388.3|387.9|387.9|1350
1723632330000|2024-08-14 10:45:30||388||388.1||388.1||388|0
1723632370000|2024-08-14 10:46:10|388.8|388.4|388.8|388.4|388.8|388.4|388.8|388.4|1334
1723632380000|2024-08-14 10:46:20|388.7||388.8||388.8||388.7||2
1723632410000|2024-08-14 10:46:50|||||||||785
1723632440000|2024-08-14 10:47:20|388.7||388.7||388.7||388.7||0
1723632450000|2024-08-14 10:47:30|388.5|388.1|388.5|388.1|388.5|388.1|388.5|388.1|520
1723632470000|2024-08-14 10:47:50|388.6||388.6||388.6||388.6||5
1723632490000|2024-08-14 10:48:10|||||||||1087
1723632510000|2024-08-14 10:48:30|388.7||388.7||388.7||388.7||2
1723632550000|2024-08-14 10:49:10|||||||||1160
1723632570000|2024-08-14 10:49:30||388.2||388.2||388.2||388.2|0
1723632580000|2024-08-14 10:49:40|||||||||600
1723632590000|2024-08-14 10:49:50|388.6|388.4|388.7|388.4|388.7|388.4|388.6|388.4|1300
1723632610000|2024-08-14 10:50:10|388.6|388.2|388.7|388.2|388.7|388.2|388.6|388.2|87
1723632650000|2024-08-14 10:50:50|||||||||3
1723632680000|2024-08-14 10:51:20|||||||||1399
1723632710000|2024-08-14 10:51:50|388.6|388.1|388.7|388.1|388.7|388.1|388.5|388.1|348
1723632790000|2024-08-14 10:53:10||388.2||388.2||388.2||388.2|2910
1723632820000|2024-08-14 10:53:40|388.6|388.1|388.5|388.1|388.6|388.1|388.2|388.1|200
1723632830000|2024-08-14 10:53:50|388.7||388.7||388.7||388.7||7
1723632840000|2024-08-14 10:54:00|||||||||4683
1723632850000|2024-08-14 10:54:10|388|387.8|388|387.8|388|387.8|388|387.8|2926
1723632860000|2024-08-14 10:54:20|387.9|387.6|388|387.6|388.1|387.6|387.9|387.6|1186
1723632880000|2024-08-14 10:54:40|||||||||1846
1723632890000|2024-08-14 10:54:50|388.1|387.7|388.1|387.6|388.1|387.7|388.1|387.6|7
1723632900000|2024-08-14 10:55:00|||||||||517
1723632940000|2024-08-14 10:55:40|||||||||766
1723632980000|2024-08-14 10:56:20|388||388||388||388||0
1723633010000|2024-08-14 10:56:50|388.1||388.1||388.1||388.1||3
1723633040000|2024-08-14 10:57:20|388||388||388||388||1000
1723633070000|2024-08-14 10:57:50|388.1||388.1||388.1||388.1||1
1723633100000|2024-08-14 10:58:20|388||388||388||388||3000
1723633120000|2024-08-14 10:58:40|387.8|387.3|387.8|387.3|387.8|387.3|387.8|387.3|280
1723633130000|2024-08-14 10:58:50|387.5|387|387.5|387|387.5|387|387.5|387|54
1723633150000|2024-08-14 10:59:10|387.6||387.6||387.6||387.6||0
1723633170000|2024-08-14 10:59:30||387.1||387.1||387.1||387.1|0
1723633200000|2024-08-14 11:00:00||387.3||387.3||387.3||387.3|0
1723633220000|2024-08-14 11:00:20||386.6||386.6||386.6||386.6|382
1723633310000|2024-08-14 11:01:50|387.4||387.4||387.4||387.4||16
1723633320000|2024-08-14 11:02:00|387.3||387.3||387.3||387.3||0
1723633340000|2024-08-14 11:02:20|387.2|386.4|386.7|385.7|387.2|386.4|386.7|385.7|886
1723633350000|2024-08-14 11:02:30|||||||||1
1723633370000|2024-08-14 11:02:50||385.9||385.8||385.9||385.8|1
1723633390000|2024-08-14 11:03:10|||||||||7
1723633410000|2024-08-14 11:03:30|386.6|385.7|386.6|385.7|386.6|385.7|386.6|385.7|263
1723633430000|2024-08-14 11:03:50|386.5||386.4||386.5||386.4||0
1723633550000|2024-08-14 11:05:50|||||||||50
1723633600000|2024-08-14 11:06:40||385.8||385.8||385.8||385.8|0
1723633610000|2024-08-14 11:06:50|||||||||6
1723633630000|2024-08-14 11:07:10|386.5||386.5||386.5||386.5||0
1723633640000|2024-08-14 11:07:20|386.4||386.4||386.4||386.4||0
1723633670000|2024-08-14 11:07:50|||||||||6
1723633720000|2024-08-14 11:08:40|||||||||5
1723633730000|2024-08-14 11:08:50|386.5||386.5||386.5||386.5||2
1723633790000|2024-08-14 11:09:50||385.9||385.9||385.9||385.9|4
1723633820000|2024-08-14 11:10:20|||||||||1
1723633850000|2024-08-14 11:10:50|||||||||2
1723633890000|2024-08-14 11:11:30|386.4||386.4||386.4||386.4||0
1723633910000|2024-08-14 11:11:50|386.5|386|386.5|386|386.5|386|386.5|386|672
1723633970000|2024-08-14 11:12:50|||||||||2
1723634000000|2024-08-14 11:13:20|386.4|385.5|385.8|384.9|386.4|385.5|385.5|384.6|1530
1723634010000|2024-08-14 11:13:30|385.6||385.6||385.6||385.6||114
1723634040000|2024-08-14 11:14:00||385||385||385||385|0
1723634050000|2024-08-14 11:14:10|||||||||1805
1723634080000|2024-08-14 11:14:40||385.1||385||385.1||385|2560
1723634160000|2024-08-14 11:16:00|||||||||921
1723634200000|2024-08-14 11:16:40||385.1||385.2||385.2||385.1|115
1723634210000|2024-08-14 11:16:50|385.9|385.3|385.7|385.4|385.9|385.5|385.7|385.3|5
1723634230000|2024-08-14 11:17:10|386|385.6|386|385.5|386|385.6|386|385.5|1124
1723634240000|2024-08-14 11:17:20||385.4||385.4||385.4||385.4|0
1723634310000|2024-08-14 11:18:30|||||||||1
1723634390000|2024-08-14 11:19:50|||||||||10
1723634450000|2024-08-14 11:20:50|||||||||2
1723634540000|2024-08-14 11:22:20|||||||||300
1723634580000|2024-08-14 11:23:00||385.5||385.6||385.7||385.5|0
1723634590000|2024-08-14 11:23:10|386.3|385.9|386.3|385.9|386.3|385.9|386.3|385.9|104
1723634610000|2024-08-14 11:23:30|387.7|386|387.7|386.6|387.7|386.6|387.7|386|546
1723634620000|2024-08-14 11:23:40|388.4|387.9|387.7|386.6|388.4|387.9|387.7|386.6|403
1723634690000|2024-08-14 11:24:50|387.6|385.9|386.6|385.9|387.6|385.9|386.6|385.9|3
1723634710000|2024-08-14 11:25:10|386.7||386.7||386.7||386.7||0
1723634720000|2024-08-14 11:25:20|386.6||386.6||386.6||386.6||0
1723634750000|2024-08-14 11:25:50|386.7||386.7||386.7||386.7||7
1723634760000|2024-08-14 11:26:00|386|385.4|386|385|386|385.4|386|385|658
1723634770000|2024-08-14 11:26:10||385.2||385.2||385.3||385.2|0
1723634780000|2024-08-14 11:26:20|385.9||385.9||385.9||385.9||0
1723634810000|2024-08-14 11:26:50|386|385.3|386|385.3|386|385.3|386|385.3|2
1723634840000|2024-08-14 11:27:20|385.9||385.9||385.9||385.9||0
1723634850000|2024-08-14 11:27:30||385.2||385.2||385.2||385.2|0
1723634890000|2024-08-14 11:28:10|386||386||386||386||0
1723634910000|2024-08-14 11:28:30|385.9||385.9||385.9||385.9||0
1723634930000|2024-08-14 11:28:50|386||386||386||386||0
1723634970000|2024-08-14 11:29:30|385.9||385.9||385.9||385.9||0
1723634980000|2024-08-14 11:29:40||385.3||385.3||385.3||385.3|164
1723634990000|2024-08-14 11:29:50|386||386||386||386||2
1723635010000|2024-08-14 11:30:10|||||||||87
1723635030000|2024-08-14 11:30:30|386.5|385.7|386.5|385.7|386.5|385.7|386.5|385.7|2028
1723635040000|2024-08-14 11:30:40|386.4||386.4||386.4||386.4||55
1723635070000|2024-08-14 11:31:10|||||||||164
1723635170000|2024-08-14 11:32:50|||||||||2
1723635190000|2024-08-14 11:33:10|386.5|385.8|386.5|385.8|386.5|385.8|386.5|385.8|0
1723635200000|2024-08-14 11:33:20|386.4||386.4||386.4||386.4||0
1723635230000|2024-08-14 11:33:50|386.5||386.5||386.5||386.5||1
1723635260000|2024-08-14 11:34:20|386.4||386.4||386.4||386.4||0
1723635290000|2024-08-14 11:34:50|386.5||386.5||386.5||386.5||2
1723635320000|2024-08-14 11:35:20|386.4||386.4||386.4||386.4||0
1723635340000|2024-08-14 11:35:40|386.6|385.9|386.6|386.2|386.6|386.2|386.6|385.9|648
1723635370000|2024-08-14 11:36:10|||||||||1314
1723635380000|2024-08-14 11:36:20|||||||||164
1723635470000|2024-08-14 11:37:50|386.9|386.3|386.9|386.7|386.9|386.7|386.9|386.3|403
1723635480000|2024-08-14 11:38:00|387.5|386.8|387.5|386.8|387.5|386.8|387.5|386.8|244
1723635490000|2024-08-14 11:38:10|387.7|386.9|387.7|386.9|387.7|386.9|387.7|386.9|0
1723635500000|2024-08-14 11:38:20|387.6||387.6||387.6||387.6||0
1723635530000|2024-08-14 11:38:50|387.7|387|387.7|387|387.7|387|387.7|387|3
1723635570000|2024-08-14 11:39:30|387.6|387.1|387.6|387.1|387.6|387.1|387.6|387.1|0
1723635590000|2024-08-14 11:39:50|387.7||387.7||387.7||387.7||5
1723635650000|2024-08-14 11:40:50|388.1|387.3|388.1|387.5|388.1|387.6|388.1|387.3|934
1723635660000|2024-08-14 11:41:00|388|387.4|388|387.4|388|387.4|388|387.4|0
1723635680000|2024-08-14 11:41:20|387.9||387.9||387.9||387.9||0
1723635710000|2024-08-14 11:41:50|388||388||388||388||5
1723635720000|2024-08-14 11:42:00|||||||||112
1723635740000|2024-08-14 11:42:20|387.9||387.9||387.9||387.9||0
1723635760000|2024-08-14 11:42:40|||||||||43
1723635770000|2024-08-14 11:42:50|388||388||388||388||5
1723635800000|2024-08-14 11:43:20|387.9||387.9||387.9||387.9||0
1723635830000|2024-08-14 11:43:50|388|387.5|388|387.4|388|387.5|388|387.4|1
1723635890000|2024-08-14 11:44:50|||||||||1
1723635910000|2024-08-14 11:45:10|||||||||2335
1723635940000|2024-08-14 11:45:40|||||||||1
1723635960000|2024-08-14 11:46:00|||||||||518
1723635980000|2024-08-14 11:46:20|387.9||387.9||387.9||387.9||0
1723635990000|2024-08-14 11:46:30|387.6|387.3|387.6|387.3|387.6|387.3|387.6|387.3|35
1723636000000|2024-08-14 11:46:40|387.7|387.5|387.7|387.5|387.7|387.5|387.7|387.5|1084
1723636010000|2024-08-14 11:46:50||387.4||387.3||387.4||387.3|0
1723636050000|2024-08-14 11:47:30||387.4||387.4||387.4||387.4|0
1723636070000|2024-08-14 11:47:50|||||||||4
1723636100000|2024-08-14 11:48:20|||||||||3002
1723636140000|2024-08-14 11:49:00|388|387.7|388|387.7|388|387.7|388|387.7|14
1723636160000|2024-08-14 11:49:20|387.9|387.5|387.9|387.5|387.9|387.5|387.9|387.5|861
1723636250000|2024-08-14 11:50:50|||||||||33
1723636300000|2024-08-14 11:51:40|387.4|387|387.4|387|387.4|387|387.4|387|313
1723636310000|2024-08-14 11:51:50|387.3|386.7|387.3|386.7|387.3|386.7|387.3|386.7|83
1723636400000|2024-08-14 11:53:20|387.2|386|386.2|385.3|387.2|386|386.2|385.3|381
1723636410000|2024-08-14 11:53:30|386.1|385.5|386|385.5|386.1|385.5|386|385.5|212
1723636420000|2024-08-14 11:53:40||385.4||385.4||385.4||385.4|0
1723636460000|2024-08-14 11:54:20||385.3||385.3||385.3||385.3|0
1723636480000|2024-08-14 11:54:40||385.4||385.4||385.4||385.4|0
1723636500000|2024-08-14 11:55:00|386.2|385.5|386.2|385.6|386.2|385.6|386.2|385.5|164
1723636510000|2024-08-14 11:55:10||385.8||385.9||385.9||385.8|107
1723636520000|2024-08-14 11:55:20|386.6|386.1|386.6|386.1|386.6|386.1|386.6|386.1|93
1723636540000|2024-08-14 11:55:40||386.2||386.2||386.3||386.2|5
1723636580000|2024-08-14 11:56:20|||||||||206
1723636610000|2024-08-14 11:56:50|||||||||3
1723636640000|2024-08-14 11:57:20|||||||||2
1723636670000|2024-08-14 11:57:50|||||||||7
1723636690000|2024-08-14 11:58:10|386.7|386.3|386.7|386.3|386.7|386.3|386.7|386.3|4
1723636700000|2024-08-14 11:58:20||386.4||386.4||386.4||386.4|5
1723636760000|2024-08-14 11:59:20|||||||||4
1723636820000|2024-08-14 12:00:20|||||||||6
1723636830000|2024-08-14 12:00:30|386.6|386.3|386.3|385.4|386.6|386.3|386.3|385.4|912
1723636840000|2024-08-14 12:00:40||385.3||385.2||385.3||385.2|0
1723636850000|2024-08-14 12:00:50|386.2||386.1||386.2||386.1||0
1723636860000|2024-08-14 12:01:00||385||385.1||385.1||385|0
1723636880000|2024-08-14 12:01:20|386|385.2|386|385.2|386|385.2|386|385.2|0
1723636890000|2024-08-14 12:01:30|385.9||385.9||385.9||385.9||0
1723636910000|2024-08-14 12:01:50|385.8||385.8||385.8||385.8||0
1723636960000|2024-08-14 12:02:40||384.9||384.9||384.9||384.9|0
1723636970000|2024-08-14 12:02:50|385.7||385.7||385.7||385.7||0
1723636980000|2024-08-14 12:03:00|385.8||385.8||385.8||385.8||0
1723637010000|2024-08-14 12:03:30|385.7|384.7|385.7|384.7|385.7|384.7|385.7|384.7|0
1723637030000|2024-08-14 12:03:50|385.6||385.6||385.6||385.6||3
1723637120000|2024-08-14 12:05:20||384.8||384.8||384.8||384.8|0
1723637130000|2024-08-14 12:05:30|385.7|384.6|385.7|384.6|385.7|384.6|385.7|384.6|0
1723637150000|2024-08-14 12:05:50|||||||||132
1723637180000|2024-08-14 12:06:20||384.7||384.7||384.7||384.7|0
1723637240000|2024-08-14 12:07:20|385.6||385.6||385.6||385.6||0
1723637260000|2024-08-14 12:07:40|385.5||385.5||385.5||385.5||0
1723637270000|2024-08-14 12:07:50||384.8||384.8||384.8||384.8|194
1723637280000|2024-08-14 12:08:00||384.7||384.7||384.7||384.7|0
1723637300000|2024-08-14 12:08:20|385.4||385.4||385.4||385.4||0
1723637330000|2024-08-14 12:08:50|385.2||385.2||385.2||385.2||532
1723637340000|2024-08-14 12:09:00|||||||||900
1723637350000|2024-08-14 12:09:10|||||||||19
1723637360000|2024-08-14 12:09:20|||||||||101
1723637400000|2024-08-14 12:10:00|||||||||3
1723637420000|2024-08-14 12:10:20|385.3||385.2||385.3||385.2||0
1723637430000|2024-08-14 12:10:30|385.3||385.3||385.3||385.3||0
1723637480000|2024-08-14 12:11:20|385.6|384.8|385.6|385.1|385.6|385.1|385.6|384.8|520
1723637530000|2024-08-14 12:12:10|||||||||24
1723637580000|2024-08-14 12:13:00|385.7|385.2|385.7|385.1|385.7|385.2|385.7|385.1|108
1723637630000|2024-08-14 12:13:50|||||||||1
1723637730000|2024-08-14 12:15:30|385.9|385.4|385.9|385.4|385.9|385.4|385.9|385.4|561
1723637790000|2024-08-14 12:16:30|385.8|385.6|385.9|385.6|385.9|385.6|385.8|385.6|9
1723637800000|2024-08-14 12:16:40|385.8|385.4|385.1|384.7|385.8|385.4|385.1|384.7|562
1723637810000|2024-08-14 12:16:50|385.2|384.5|385.2|384.3|385.2|384.6|385.2|384.3|1067
1723637820000|2024-08-14 12:17:00||384.4||384.5||384.5||384.4|2
1723637830000|2024-08-14 12:17:10||384.4||384.4||384.4||384.4|0
1723637840000|2024-08-14 12:17:20||384.3||384.3||384.3||384.3|0
1723637850000|2024-08-14 12:17:30|||||||||3
1723637860000|2024-08-14 12:17:40|||||||||300
1723637940000|2024-08-14 12:19:00|385.1||385||385.2||385||791
1723637950000|2024-08-14 12:19:10|||||||||670
1723637970000|2024-08-14 12:19:30|||||||||112
1723637980000|2024-08-14 12:19:40|||||||||744
1723638040000|2024-08-14 12:20:40|385.1|384.4|385.1|384.6|385.1|384.6|385.1|384.4|275
1723638060000|2024-08-14 12:21:00|||||||||75
1723638120000|2024-08-14 12:22:00|||||||||2
1723638190000|2024-08-14 12:23:10|||||||||200
1723638240000|2024-08-14 12:24:00|||||||||9
1723638260000|2024-08-14 12:24:20|||||||||135
1723638300000|2024-08-14 12:25:00|||||||||8
1723638310000|2024-08-14 12:25:10|384.5|383.8|385.1|384.3|385.1|384.3|384.5|383.8|8454
1723638320000|2024-08-14 12:25:20|385.2||385.2||385.2||385.2||0
1723638330000|2024-08-14 12:25:30|385|384.4|385.5|384.8|385.5|384.8|385|384.4|106
1723638340000|2024-08-14 12:25:40||384.9||384.9||384.9||384.9|0
1723638380000|2024-08-14 12:26:20|385.4||385.4||385.4||385.4||0
1723638410000|2024-08-14 12:26:50|385.5||385.5||385.5||385.5||1
1723638420000|2024-08-14 12:27:00|385.8|385.3|385.8|385.3|385.8|385.3|385.8|385.3|5087
1723638470000|2024-08-14 12:27:50|||||||||14
1723638530000|2024-08-14 12:28:50|386.2|385.5|386.2|385.5|386.2|385.5|386.2|385.5|11
1723638540000|2024-08-14 12:29:00|386.1||386.1||386.1||386.1||0
1723638560000|2024-08-14 12:29:20|||||||||191
1723638590000|2024-08-14 12:29:50|||||||||6
1723638600000|2024-08-14 12:30:00|386.3|385.9|392.6|389.1|394.3|389.1|386.3|385.9|1111
1723638610000|2024-08-14 12:30:10|389.5||389.5||389.5||389.5||8119
1723638620000|2024-08-14 12:30:20|389.4|386.4|389.2|387.1|389.4|387.1|389.2|386.4|1650
1723638630000|2024-08-14 12:30:30|389.1|386.7|388.7|387.6|389.1|387.7|387.9|386.7|1087
1723638640000|2024-08-14 12:30:40|388.6|387.2|388.6|387.3|388.6|387.3|388|387.2|239
1723638650000|2024-08-14 12:30:50||387.2||387.2||387.2||387.2|0
1723638670000|2024-08-14 12:31:10||387.6||387.6||387.6||387.6|1111
1723638710000|2024-08-14 12:31:50|388.5|387.5|388.6|387.5|388.6|387.5|388.5|387.5|434
1723638730000|2024-08-14 12:32:10|388.2|387.4|387.9|387.2|388.2|387.4|387.9|387.2|759
1723638740000|2024-08-14 12:32:20|387.5|386.9|387.1|386.2|387.5|386.9|387.1|386.2|104
1723638750000|2024-08-14 12:32:30|386.8||386.7||386.8||386.7||0
1723638760000|2024-08-14 12:32:40|386.6|385.8|386.1|385.5|386.6|385.8|386.1|385.5|1233
1723638770000|2024-08-14 12:32:50|386|385.7|386.1|385.8|386.1|385.8|386|385.7|1036
1723638780000|2024-08-14 12:33:00|386|385.5|385.9|384.8|386|385.5|385.9|384.8|207
1723638790000|2024-08-14 12:33:10|385.7|384.4|385.8|384.6|385.8|384.6|385.6|384.4|699
1723638800000|2024-08-14 12:33:20||384.4||384.6||384.7||384.4|0
1723638810000|2024-08-14 12:33:30|385.7|384.7|385.7|384.7|385.7|384.8|385.7|384.7|0
1723638820000|2024-08-14 12:33:40|385.6||385.6||385.6||385.6||0
1723638830000|2024-08-14 12:33:50||384.4||384.5||384.6||384.4|0
1723638840000|2024-08-14 12:34:00|385.5|384.6|385.8|384.7|385.8|384.7|385.5|384.6|0
1723638880000|2024-08-14 12:34:40||384.9||384.8||384.9||384.8|16
1723638890000|2024-08-14 12:34:50||384.9||384.8||384.9||384.8|0
1723638910000|2024-08-14 12:35:10||384.9||384.7||384.9||384.7|75
1723638950000|2024-08-14 12:35:50|385.7||385.7||385.7||385.7||0
1723638970000|2024-08-14 12:36:10|385.6||385.6||385.6||385.6||0
1723639000000|2024-08-14 12:36:40|||||||||12
1723639010000|2024-08-14 12:36:50|||||||||9
1723639070000|2024-08-14 12:37:50|386.2|385.3|386.2|385.3|386.2|385.3|386.2|385.3|333
1723639080000|2024-08-14 12:38:00||385.4||385.4||385.4||385.4|0
1723639090000|2024-08-14 12:38:10|387.1|385.5|387.1|385.7|387.1|385.7|387.1|385.5|307
1723639190000|2024-08-14 12:39:50|386.6||386.7||386.7||386.6||404
1723639200000|2024-08-14 12:40:00|386.1|385.4|386.4|385.4|386.4|385.4|386.1|385.4|257
1723639210000|2024-08-14 12:40:10|386.5||386.5||386.5||386.5||0
1723639230000|2024-08-14 12:40:30|386.4|385.3|386.3|385.3|386.4|385.3|386.3|385.3|66
1723639250000|2024-08-14 12:40:50|386.2||386.2||386.2||386.2||9
1723639260000|2024-08-14 12:41:00|386.3||386.3||386.3||386.3||0
1723639280000|2024-08-14 12:41:20|386.2||386.2||386.2||386.2||67
1723639290000|2024-08-14 12:41:30|386.1||386||386.1||385.7||15
1723639310000|2024-08-14 12:41:50|385.9||386||386||385.9||9
1723639390000|2024-08-14 12:43:10|386.4|385.4|386.4|385.7|386.4|385.7|386.4|385.4|499
1723639400000|2024-08-14 12:43:20||385.8||385.8||385.8||385.8|0
1723639420000|2024-08-14 12:43:40|386.5|386|387.1|386.1|387.1|386.1|386.5|386|17
1723639490000|2024-08-14 12:44:50|||||||||4
1723639550000|2024-08-14 12:45:50|||||||||161
1723639560000|2024-08-14 12:46:00||386.2||386.2||386.2||386.2|0
1723639610000|2024-08-14 12:46:50|387.5|386.6|387.5|386.6|387.5|386.6|387.5|386.6|28
1723639670000|2024-08-14 12:47:50|||||||||9
1723639730000|2024-08-14 12:48:50||386.7||386.7||386.7||386.7|2
1723639790000|2024-08-14 12:49:50|387.4|386.6|387.2|386.3|387.4|386.6|386.8|386.3|552
1723639800000|2024-08-14 12:50:00|387.1|385.6|386.4|385.6|387.1|385.6|386.4|385.6|31
1723639880000|2024-08-14 12:51:20|386.3|385.5|386.2|385.5|386.3|385.5|386.2|385.5|414
1723639890000|2024-08-14 12:51:30|386.1||386.1||386.1||386.1||0
1723639900000|2024-08-14 12:51:40|386||385.9||386||385.9||499
1723639930000|2024-08-14 12:52:10|386.3|385.6|386.3|385.5|386.3|385.6|386.3|385.5|8
1723639960000|2024-08-14 12:52:40|||||||||11001
1723639970000|2024-08-14 12:52:50|||||||||5
1723640010000|2024-08-14 12:53:30|||||||||200
1723640030000|2024-08-14 12:53:50|||||||||4
1723640060000|2024-08-14 12:54:20|||||||||100
1723640080000|2024-08-14 12:54:40|386.2||386.1||386.2||386.1||0
1723640090000|2024-08-14 12:54:50|386.2||386.2||386.2||386.2||5
1723640150000|2024-08-14 12:55:50|||||||||7
1723640180000|2024-08-14 12:56:20|386.1||386.1||386.1||386.1||0
1723640210000|2024-08-14 12:56:50|||||||||11
1723640310000|2024-08-14 12:58:30||385.6||385.3||385.6||385.3|156
1723640320000|2024-08-14 12:58:40||385.2||385.2||385.2||385.2|0
1723640330000|2024-08-14 12:58:50|386||386||386||386||3
1723640340000|2024-08-14 12:59:00|386.1||386.1||386.1||386.1||0
1723640350000|2024-08-14 12:59:10|386||386||386||386||0
1723640360000|2024-08-14 12:59:20|385.9||385.9||385.9||385.9||0
1723640370000|2024-08-14 12:59:30|385.8||385.8||385.8||385.8||0
1723640390000|2024-08-14 12:59:50|385.7|384.9|385.7|384.9|385.7|384.9|385.7|384.9|4
1723640400000|2024-08-14 13:00:00|386.1||386.1||386.1||386.1||300
1723640450000|2024-08-14 13:00:50||385||385.2||385.2||385|39
1723640510000|2024-08-14 13:01:50||385.4||385.4||385.4||385.4|2
1723640540000|2024-08-14 13:02:20|386.5|385.5|386.5|385.7|386.5|385.7|386.5|385.5|42
1723640570000|2024-08-14 13:02:50|||||||||10
1723640590000|2024-08-14 13:03:10|||||||||1302
1723640630000|2024-08-14 13:03:50|||||||||13
1723640690000|2024-08-14 13:04:50|||||||||2
1723640750000|2024-08-14 13:05:50|||||||||8
1723640810000|2024-08-14 13:06:50|||||||||2
1723640840000|2024-08-14 13:07:20|||||||||1
1723640870000|2024-08-14 13:07:50|||||||||9
1723640910000|2024-08-14 13:08:30|386.4||386.4||386.4||386.4||0
1723640930000|2024-08-14 13:08:50|386.3||386.3||386.3||386.3||3
1723640970000|2024-08-14 13:09:30|386.2||386.2||386.2||386.2||0
1723640980000|2024-08-14 13:09:40|386.3||386.3||386.3||386.3||18
1723641000000|2024-08-14 13:10:00|386.4|386|386.4|386|386.4|386|386.4|386|3
1723641020000|2024-08-14 13:10:20|386.6|386.1|386.6|386.3|386.6|386.3|386.6|386.1|343
1723641030000|2024-08-14 13:10:30|386.5||386.5||386.5||386.5||0
1723641040000|2024-08-14 13:10:40|386.6||386.6||386.6||386.6||101
1723641060000|2024-08-14 13:11:00|386.7|386.4|386.7|386.4|386.7|386.4|386.7|386.4|334
1723641070000|2024-08-14 13:11:10|386.9||386.9||386.9||386.9||48
1723641140000|2024-08-14 13:12:20|386.8||386.8||386.8||386.8||0
1723641170000|2024-08-14 13:12:50|386.9|386.2|386.9|386.2|386.9|386.2|386.9|386.2|2
1723641230000|2024-08-14 13:13:50|386.8||386.9||386.9||386.8||3
1723641240000|2024-08-14 13:14:00|||||||||2
1723641270000|2024-08-14 13:14:30|386.3|385.8|386.7|385.8|386.7|385.8|386.3|385.8|1082
1723641290000|2024-08-14 13:14:50|||||||||6
1723641320000|2024-08-14 13:15:20|386.6||386.6||386.6||386.6||0
1723641350000|2024-08-14 13:15:50|386.7||386.6||386.7||386.6||0
1723641360000|2024-08-14 13:16:00|386.7||386.7||386.7||386.7||0
1723641410000|2024-08-14 13:16:50|||||||||13
1723641420000|2024-08-14 13:17:00|386.9|386.2|386.9|386.2|386.9|386.2|386.9|386.2|313
1723641440000|2024-08-14 13:17:20|386.8||386.8||386.8||386.8||0
1723641460000|2024-08-14 13:17:40|386.9|386.5|386.9|386.5|386.9|386.5|386.9|386.5|128
1723641500000|2024-08-14 13:18:20|386.8|386.3|386.8|386.3|386.8|386.3|386.8|386.3|75
1723641510000|2024-08-14 13:18:30|386.9|386.5|386.9|386.3|386.9|386.5|386.9|386.3|20
1723641560000|2024-08-14 13:19:20|386.8||386.8||386.8||386.8||0
1723641570000|2024-08-14 13:19:30|||||||||1
1723641580000|2024-08-14 13:19:40|387|386.5|387.1|386.5|387.1|386.7|387|386.5|754
1723641600000|2024-08-14 13:20:00||386.6||386.6||386.6||386.6|0
1723641620000|2024-08-14 13:20:20|387||387||387||387||0
1723641640000|2024-08-14 13:20:40|387.1|386.8|387.1|386.8|387.1|386.8|387.1|386.8|213
1723641650000|2024-08-14 13:20:50|||||||||103
1723641660000|2024-08-14 13:21:00|387.2||387.2||387.2||387.2||11
1723641690000|2024-08-14 13:21:30|387|386.4|386.8|386.4|387|386.4|386.8|386.4|56
1723641710000|2024-08-14 13:21:50|386.9||387||387||386.9||0
1723641770000|2024-08-14 13:22:50|387.1|386.5|387.1|386.5|387.1|386.5|387.1|386.5|24
1723641830000|2024-08-14 13:23:50|||||||||2
1723641840000|2024-08-14 13:24:00|387||387||387||387||0
1723641870000|2024-08-14 13:24:30|387.1||387.1||387.1||387.1||0
1723641950000|2024-08-14 13:25:50|387|386.4|387.1|386.4|387.1|386.4|387|386.4|254
1723641970000|2024-08-14 13:26:10|387|385.6|386.6|385.6|387|385.6|386.6|385.6|71
1723642020000|2024-08-14 13:27:00|||||||||150
1723642050000|2024-08-14 13:27:30|||||||||12
1723642120000|2024-08-14 13:28:40|386.9|385.7|387.1|386|387.1|386.1|386.9|385.7|158
1723642130000|2024-08-14 13:28:50|387||387||387||387||0
1723642150000|2024-08-14 13:29:10||386.1||386.1||386.1||386.1|0
1723642190000|2024-08-14 13:29:50|||||||||572
1723642200000|2024-08-14 13:30:00|387.1|386.2|387.1|386.2|387.1|386.2|387.1|386.2|254
1723642250000|2024-08-14 13:30:50||386.3||386.3||386.3||386.3|88
1723642260000|2024-08-14 13:31:00||386.5||386.5||386.5||386.5|0
1723642270000|2024-08-14 13:31:10|||||||||19
1723642280000|2024-08-14 13:31:20|386.5|386.3|386.4|385.8|386.5|386.3|386.4|385.8|462
1723642290000|2024-08-14 13:31:30|386.5|385.9|386.5|385.9|386.5|386.1|386.5|385.9|1
1723642300000|2024-08-14 13:31:40|386.6||386.6||386.6||386.6||143
1723642340000|2024-08-14 13:32:20||385.8||385.8||385.8||385.8|0
1723642350000|2024-08-14 13:32:30||385.9||385.9||385.9||385.9|0
1723642370000|2024-08-14 13:32:50|||||||||72
1723642380000|2024-08-14 13:33:00||385.8||385.8||385.8||385.8|0
1723642390000|2024-08-14 13:33:10||385.9||385.8||385.9||385.8|0
1723642400000|2024-08-14 13:33:20||386||386||386||386|0
1723642410000|2024-08-14 13:33:30|||||||||16
1723642420000|2024-08-14 13:33:40|386.7|386.1|386.7|386.1|386.7|386.1|386.7|386.1|838
1723642440000|2024-08-14 13:34:00||386||386||386||386|0
1723642470000|2024-08-14 13:34:30|||||||||777
1723642480000|2024-08-14 13:34:40|||||||||470
1723642490000|2024-08-14 13:34:50|386.6||386.6||386.6||386.6||55
1723642500000|2024-08-14 13:35:00|386.7||386.7||386.7||386.7||0
1723642530000|2024-08-14 13:35:30|386.6||386.6||386.6||386.6||0
1723642550000|2024-08-14 13:35:50|386.7||386.7||386.7||386.7||2
1723642580000|2024-08-14 13:36:20|386.6||386.6||386.6||386.6||0
1723642610000|2024-08-14 13:36:50|386.7||386.7||386.7||386.7||8
1723642640000|2024-08-14 13:37:20|386.6||386.6||386.6||386.6||0
1723642660000|2024-08-14 13:37:40|386.3|385.9|386.3|385.9|386.3|385.9|386.3|385.9|520
1723642670000|2024-08-14 13:37:50|386.6|386.3|386.7|386.4|386.7|386.4|386.6|386.3|438
1723642680000|2024-08-14 13:38:00|387.3|386.9|387.4|386.9|387.4|386.9|387.3|386.9|207
1723642700000|2024-08-14 13:38:20|388|387|388|387.4|388|387.4|388|387|100
1723642710000|2024-08-14 13:38:30|387.1|386.9|387.1|386.9|387.1|386.9|387.1|386.9|483
1723642720000|2024-08-14 13:38:40|387.2|387|387.3|387.2|387.3|387.2|387.2|387|146
1723642730000|2024-08-14 13:38:50|387.4|387.1|387.7|387.5|387.7|387.5|387.4|387.1|1737
1723642740000|2024-08-14 13:39:00|||||||||600
1723642760000|2024-08-14 13:39:20|387.3|387.1|387.4|387|387.4|387.1|387.3|387|142
1723642770000|2024-08-14 13:39:30|387.3||387.3||387.3||387.3||0
1723642780000|2024-08-14 13:39:40|387.2|386.9|387.2|386.9|387.2|386.9|387.2|386.9|121
1723642790000|2024-08-14 13:39:50|387.1||387.1||387.1||387.1||0
1723642800000|2024-08-14 13:40:00|386.9|386.2|386.5|385.9|386.9|386.2|386.5|385.9|244
1723642810000|2024-08-14 13:40:10|386.6|386|386.5|386|386.6|386|386.5|386|0
1723642820000|2024-08-14 13:40:20|386.6|385.8|386.5|385.8|386.6|385.8|386.5|385.8|0
1723642850000|2024-08-14 13:40:50|386.6||386.6||386.6||386.6||146
1723642860000|2024-08-14 13:41:00|386.5|385.7|386.4|385.7|386.5|385.7|386.4|385.7|0
1723642880000|2024-08-14 13:41:20|386.3||386.3||386.3||386.3||572
1723642910000|2024-08-14 13:41:50|386|385.4|385.7|385|386|385.4|385.7|385|423
1723642930000|2024-08-14 13:42:10|385.6|384.3|385|384.3|385.6|384.3|385|384.3|207
1723642940000|2024-08-14 13:42:20|384.9||384.9||384.9||384.9||0
1723642960000|2024-08-14 13:42:40|384.8||384.7||384.8||384.7||0
1723642980000|2024-08-14 13:43:00|384.9|384.5|384.9|384.5|384.9|384.5|384.9|384.5|231
1723643000000|2024-08-14 13:43:20|384.8||384.8||384.8||384.8||0
1723643010000|2024-08-14 13:43:30|384.9|384.6|384.9|384.5|384.9|384.7|384.9|384.5|439
1723643050000|2024-08-14 13:44:10|384.7|384.3|384.7|383.9|384.7|384.3|384.7|383.9|802
1723643060000|2024-08-14 13:44:20|384.6||384.6||384.6||384.6||0
1723643080000|2024-08-14 13:44:40|384.5||384.5||384.5||384.5||10
1723643090000|2024-08-14 13:44:50|384.4||384.4||384.4||384.4||0
1723643120000|2024-08-14 13:45:20|||||||||516
1723643140000|2024-08-14 13:45:40|384.5|384.2|384.8|384.2|384.8|384.3|384.5|384.2|227
1723643160000|2024-08-14 13:46:00|384.9|384.3|384.9|384.2|384.9|384.4|384.9|384.2|32
1723643210000|2024-08-14 13:46:50|384.6||384.6||384.6||384.6||0
1723643220000|2024-08-14 13:47:00|384.9|384.3|384.9|384.5|384.9|384.5|384.9|384.3|32
1723643230000|2024-08-14 13:47:10||384.6||384.6||384.6||384.6|0
1723643240000|2024-08-14 13:47:20|384.8||384.8||384.8||384.8||12
1723643250000|2024-08-14 13:47:30|384.9|384.3|384.9|384.3|384.9|384.3|384.9|384.3|138
1723643280000|2024-08-14 13:48:00|||||||||223
1723643290000|2024-08-14 13:48:10|384.8|384.4|385|384.7|385.1|384.7|384.8|384.4|301
1723643330000|2024-08-14 13:48:50|||||||||32
1723643380000|2024-08-14 13:49:40|||||||||30
1723643400000|2024-08-14 13:50:00|384.9|384.4|384.7|384.3|384.9|384.4|384.7|384.3|887
1723643410000|2024-08-14 13:50:10|384.6|383.5|384.3|383.3|384.6|383.5|384.3|383.3|89
1723643420000|2024-08-14 13:50:20|384.2||384.2||384.2||384.2||0
1723643430000|2024-08-14 13:50:30|384.1|383.1|384.1|383.1|384.1|383.1|384.1|383.1|0
1723643440000|2024-08-14 13:50:40|384|383|383.8|383|384|383|383.8|383|0
1723643450000|2024-08-14 13:50:50|383.7||383.7||383.7||383.7||26
1723643460000|2024-08-14 13:51:00|383.6|382.5|383.3|382.6|383.6|382.6|383.3|382.5|109
1723643470000|2024-08-14 13:51:10|383.5|382.5|383.7|382.8|383.7|382.8|383.5|382.5|119
1723643540000|2024-08-14 13:52:20|||||||||647
1723643580000|2024-08-14 13:53:00|383.8|382.9|383.8|383.2|383.8|383.3|383.8|382.9|1
1723643620000|2024-08-14 13:53:40|384|383.5|384|383.6|384|383.6|384|383.5|23
1723643650000|2024-08-14 13:54:10|384.1|383.7|384.1|383.6|384.1|383.7|384.1|383.6|306
1723643690000|2024-08-14 13:54:50|383.7|383.1|383.7|383.1|383.7|383.1|383.7|383.1|393
1723643700000|2024-08-14 13:55:00|383.6|382.9|382.8|382|383.6|382.9|382.8|382|469
1723643710000|2024-08-14 13:55:10|382.7|381.9|382.7|381.9|382.7|381.9|382.7|381.9|0
1723643720000|2024-08-14 13:55:20|382.6|381.7|382.5|381.7|382.6|381.8|382.5|381.7|0
1723643730000|2024-08-14 13:55:30|382.3|381.6|382.7|382|382.7|382.1|382.2|381.5|40
1723643750000|2024-08-14 13:55:50||382.1||382.1||382.1||382.1|0
1723643760000|2024-08-14 13:56:00|||||||||2592
1723643810000|2024-08-14 13:56:50|382.6||382.6||382.6||382.6||0
1723643820000|2024-08-14 13:57:00|382.4|381.9|382.4|381.9|382.4|381.9|382.4|381.9|303
1723643830000|2024-08-14 13:57:10|382.3||382.3||382.3||382.3||0
1723643870000|2024-08-14 13:57:50|382|381.2|382|381.2|382|381.2|382|381.2|407
1723643880000|2024-08-14 13:58:00|381.9||381.8||381.9||381.8||0
1723643900000|2024-08-14 13:58:20|381.7||381.6||381.7||381.6||0
1723643950000|2024-08-14 13:59:10|||||||||394
1723643960000|2024-08-14 13:59:20|||||||||18
1723643970000|2024-08-14 13:59:30|||||||||139
1723644000000|2024-08-14 14:00:00||380.8||380.8||380.8||380.8|0
1723644030000|2024-08-14 14:00:30|381.5||381.4||381.5||381.4||0
1723644040000|2024-08-14 14:00:40|381.5||381.4||381.5||381.4||700
1723644050000|2024-08-14 14:00:50|381.7|381.2|381.7|381.2|381.7|381.2|381.7|381.2|68
1723644060000|2024-08-14 14:01:00|||||||||1295
1723644090000|2024-08-14 14:01:30|381.6|380|380.8|380|381.6|380|380.8|380|58
1723644100000|2024-08-14 14:01:40|380.7|380.5|380.8|380.5|380.8|380.5|380.5|380.5|52
1723644110000|2024-08-14 14:01:50|381|380.6|381|380.5|381|380.6|381|380.5|400
1723644150000|2024-08-14 14:02:30|380.9||380.9||380.9||380.9||0
1723644170000|2024-08-14 14:02:50|381|380.6|381|380.6|381|380.6|381|380.6|6
1723644180000|2024-08-14 14:03:00|380.9||380.9||380.9||380.9||0
1723644190000|2024-08-14 14:03:10|381||381||381||381||66
1723644200000|2024-08-14 14:03:20|||||||||1030
1723644220000|2024-08-14 14:03:40|||||||||4
1723644230000|2024-08-14 14:03:50||380.5||380.5||380.5||380.5|0
1723644290000|2024-08-14 14:04:50|380.9|380.2|381|380.4|381|380.5|380.8|380.2|268
1723644350000|2024-08-14 14:05:50|380.9||381||381||380.9||42
1723644380000|2024-08-14 14:06:20|380.9||380.9||380.9||380.9||0
1723644400000|2024-08-14 14:06:40|380.8|379.1|379.9|379.1|380.8|379.1|379.9|379.1|431
1723644410000|2024-08-14 14:06:50|379.8||379.8||379.8||379.8||27
1723644420000|2024-08-14 14:07:00|379.9||379.8||379.9||379.8||0
1723644430000|2024-08-14 14:07:10|||||||||129
1723644440000|2024-08-14 14:07:20|||||||||1309
1723644480000|2024-08-14 14:08:00|379.9|379.5|380.3|379.8|380.3|379.8|379.9|379.5|1287
1723644510000|2024-08-14 14:08:30|380.2||380.2||380.2||380.2||0
1723644520000|2024-08-14 14:08:40|380.1|378.8|379.7|378.8|380.1|378.8|379.7|378.8|3
1723644530000|2024-08-14 14:08:50|379.6||379.3||379.6||379.3||0
1723644540000|2024-08-14 14:09:00|||||||||1311
1723644550000|2024-08-14 14:09:10|379.4|378.9|379.4|379|379.4|379|379.4|378.9|50
1723644580000|2024-08-14 14:09:40|379.5|379.1|379.5|379.3|379.5|379.3|379.5|379.1|5107
1723644600000|2024-08-14 14:10:00|379.4|379.2|379.4|378.9|379.4|379.2|379.4|378.9|148
1723644640000|2024-08-14 14:10:40||379||379||379||379|0
1723644650000|2024-08-14 14:10:50|||||||||32
1723644680000|2024-08-14 14:11:20|379.6|379.3|379.6|379|379.6|379.3|379.6|379|64
1723644690000|2024-08-14 14:11:30|380.2|379.9|380.5|379.9|380.5|379.9|380.2|379.9|3612
1723644700000|2024-08-14 14:11:40|380.1|379.5|380.1|379.6|380.1|379.6|380.1|379.5|2122
1723644740000|2024-08-14 14:12:20|||||||||1308
1723644750000|2024-08-14 14:12:30|380|379|379.5|379|380|379|379.5|379|52
1723644760000|2024-08-14 14:12:40|379.6||379.6||379.6||379.6||0
1723644780000|2024-08-14 14:13:00|||||||||2534
1723644800000|2024-08-14 14:13:20|||||||||220
1723644810000|2024-08-14 14:13:30|380|379.5|380.4|379.7|380.4|379.7|380|379.5|568
1723644820000|2024-08-14 14:13:40|380.5||380.5||380.5||380.5||0
1723644840000|2024-08-14 14:14:00||380||380||380||380|0
1723644890000|2024-08-14 14:14:50|||||||||69
1723644920000|2024-08-14 14:15:20|380|379.6|380|379.6|380|379.6|380|379.6|196
1723644930000|2024-08-14 14:15:30|380.5|380.1|380.5|380|380.5|380.1|380.5|380|311
1723644980000|2024-08-14 14:16:20|380.9|380.2|380.9|380.2|380.9|380.2|380.9|380.2|96
1723644990000|2024-08-14 14:16:30|380.8|380|380.5|379.9|380.8|380|380.5|379.9|0
1723645000000|2024-08-14 14:16:40|380.1|379.8|380.1|379.8|380.1|379.8|380.1|379.8|9
1723645010000|2024-08-14 14:16:50|380|379.4|379.9|379.4|380|379.4|379.9|379.4|118
1723645070000|2024-08-14 14:17:50||379.5||379.5||379.5||379.5|30
1723645080000|2024-08-14 14:18:00||379.4||379.4||379.4||379.4|0
1723645100000|2024-08-14 14:18:20|380|379.5|380|379.4|380|379.5|380|379.4|33
1723645120000|2024-08-14 14:18:40||379.5||379.5||379.5||379.5|0
1723645130000|2024-08-14 14:18:50||379.6||379.6||379.9||379.6|9
1723645140000|2024-08-14 14:19:00|||||||||7
1723645150000|2024-08-14 14:19:10||379.7||379.7||379.7||379.7|268
1723645170000|2024-08-14 14:19:30|379.8|379.4|379.6|379.4|379.8|379.4|379.6|379.4|909
1723645180000|2024-08-14 14:19:40|379.7|379.5|379.7|379.4|379.7|379.5|379.7|379.4|137
1723645190000|2024-08-14 14:19:50|379.6||379.6||379.6||379.6||0
1723645200000|2024-08-14 14:20:00|379.7||379.7||379.7||379.7||64
1723645240000|2024-08-14 14:20:40|||||||||50
1723645280000|2024-08-14 14:21:20|379.6|379.1|379.5|379.1|379.6|379.1|379.5|379.1|252
1723645290000|2024-08-14 14:21:30|379.4|378.4|378.9|378.2|379.4|378.4|378.9|378.2|5669
1723645300000|2024-08-14 14:21:40|||||||||1000
1723645310000|2024-08-14 14:21:50|379||378.9||379||378.9||1000
1723645320000|2024-08-14 14:22:00||378.3||378.3||378.3||378.3|40
1723645330000|2024-08-14 14:22:10|379.1|378.4|379.1|378.7|379.1|378.7|379.1|378.4|1169
1723645360000|2024-08-14 14:22:40|379.3|378.9|379.3|378.9|379.3|378.9|379.3|378.9|64
1723645370000|2024-08-14 14:22:50|||||||||20000
1723645410000|2024-08-14 14:23:30|379.2||379.2||379.2||379.2||49
1723645460000|2024-08-14 14:24:20|379|378.7|379|378.7|379|378.7|379|378.7|163
1723645470000|2024-08-14 14:24:30|379.1||379.1||379.1||379.1||1060
1723645480000|2024-08-14 14:24:40||378.9||378.9||378.9||378.9|0
1723645500000|2024-08-14 14:25:00|379|378.7|379.1|378.8|379.1|378.8|379|378.4|813
1723645520000|2024-08-14 14:25:20|379.3|379.1|379.5|379.1|379.5|379.1|379.3|379.1|355
1723645530000|2024-08-14 14:25:30|||||||||5000
1723645540000|2024-08-14 14:25:40|379.8|379.5|379.8|379.5|379.8|379.5|379.8|379.5|588
1723645560000|2024-08-14 14:26:00|||||||||45
1723645570000|2024-08-14 14:26:10|||||||||2300
1723645580000|2024-08-14 14:26:20|380.1|379.6|380.1|379.6|380.1|379.6|380.1|379.6|58
1723645630000|2024-08-14 14:27:10|||||||||30893
1723645640000|2024-08-14 14:27:20|380.2|379.9|380.2|379.8|380.2|379.9|380.2|379.8|373
1723645740000|2024-08-14 14:29:00|380.3|380|380.2|379.9|380.3|380|380.2|379.9|426
1723645760000|2024-08-14 14:29:20|380.1|379.7|380|379.7|380.1|379.7|380|379.7|465
1723645800000|2024-08-14 14:30:00|379.9|379.6|379.9|379.6|379.9|379.6|379.9|379.6|273
1723645850000|2024-08-14 14:30:50|||||||||1111
1723645860000|2024-08-14 14:31:00|379.4|379|379|378.2|379.4|379|379|378.2|2214
1723645870000|2024-08-14 14:31:10|378.8||378.6||378.8||378.6||377
1723645880000|2024-08-14 14:31:20|378.5|378.4|378.7|378.4|378.7|378.4|378.5|378.4|276
1723645890000|2024-08-14 14:31:30|378.6|378.2|378.6|378.2|378.6|378.2|378.6|378.2|803
1723645900000|2024-08-14 14:31:40|378|377.3|378|377.3|378|377.3|378|377.3|305
1723645910000|2024-08-14 14:31:50||377.2||377.2||377.2||377.2|0
1723645920000|2024-08-14 14:32:00|377.9|377.3|377.9|377.3|377.9|377.3|377.9|377.3|36
1723645930000|2024-08-14 14:32:10|378.1|377.6|378.1|377.6|378.1|377.6|378.1|377.6|78
1723645950000|2024-08-14 14:32:30||377.7||377.7||377.7||377.7|0
1723645980000|2024-08-14 14:33:00|||||||||1
1723645990000|2024-08-14 14:33:10|377.9|377.6|377.7|377.2|377.9|377.6|377.7|377.2|190
1723646020000|2024-08-14 14:33:40|377.6|376.6|377.4|376.6|377.6|376.6|377.4|376.6|2
1723646040000|2024-08-14 14:34:00||376.7||376.7||376.7||376.7|0
1723646050000|2024-08-14 14:34:10|||||||||2000
1723646060000|2024-08-14 14:34:20|||||||||2500
1723646070000|2024-08-14 14:34:30|||||||||87
1723646080000|2024-08-14 14:34:40|||||||||1375
1723646120000|2024-08-14 14:35:20|377.3||377.3||377.3||377.3||0
1723646130000|2024-08-14 14:35:30|377.2||377.1||377.2||377.1||0
1723646140000|2024-08-14 14:35:40|||||||||1200
1723646160000|2024-08-14 14:36:00|||||||||64
1723646170000|2024-08-14 14:36:10|||||||||262
1723646220000|2024-08-14 14:37:00|377.4|377.1|377.6|377.2|377.6|377.2|377.3|377.1|12490
1723646230000|2024-08-14 14:37:10|378.1|377.3|378.1|377.6|378.1|377.6|378.1|377.3|7
1723646240000|2024-08-14 14:37:20|378.3|377.7|378.5|378.4|378.5|378.4|378.3|377.7|164
1723646250000|2024-08-14 14:37:30|378.6|378.1|378.6|378.1|378.6|378.1|378.6|378.1|120
1723646280000|2024-08-14 14:38:00|||||||||264
1723646300000|2024-08-14 14:38:20|378.5|378.3|378.5|378.2|378.6|378.3|378.5|378.2|489
1723646310000|2024-08-14 14:38:30|377.9|377.4|377.7|377.1|377.9|377.4|377.6|377.1|1051
1723646320000|2024-08-14 14:38:40|||||||||206
1723646330000|2024-08-14 14:38:50|377.6||377.6||377.6||377.6||1315
1723646340000|2024-08-14 14:39:00|377.8|377.2|377.8|377.4|377.8|377.4|377.8|377.2|573
1723646360000|2024-08-14 14:39:20|||||||||56
1723646370000|2024-08-14 14:39:30||377.5||377.5||377.5||377.5|0
1723646390000|2024-08-14 14:39:50|||||||||325
1723646400000|2024-08-14 14:40:00|||||||||14
1723646410000|2024-08-14 14:40:10|||||||||31
1723646420000|2024-08-14 14:40:20|377.9||377.9||377.9||377.9||25
1723646430000|2024-08-14 14:40:30|377.8||377.8||377.8||377.8||0
1723646440000|2024-08-14 14:40:40|378.2|377.6|378.2|377.9|378.2|377.9|378.2|377.6|132
1723646450000|2024-08-14 14:40:50|378.7|378.1|378.7|378.1|378.7|378.1|378.7|378.1|2200
1723646460000|2024-08-14 14:41:00||378.3||378.3||378.3||378.3|25
1723646500000|2024-08-14 14:41:40|378.1|377.6|377.7|377.2|378.1|377.6|377.7|377.2|830
1723646520000|2024-08-14 14:42:00||377.3||377.2||377.3||377.2|266
1723646560000|2024-08-14 14:42:40|||||||||3456
1723646570000|2024-08-14 14:42:50|378.2|377.7|378.2|377.7|378.2|377.7|378.2|377.7|60
1723646580000|2024-08-14 14:43:00|378.1|377.9|378|377.2|378.1|377.9|378|377.2|16244
1723646590000|2024-08-14 14:43:10|377.9||377.9||377.9||377.9||525
1723646610000|2024-08-14 14:43:30|377.8|377.1|377.4|376.9|377.8|377.1|377.3|376.9|3046
1723646620000|2024-08-14 14:43:40|377.3|377|377.5|377.1|377.5|377.1|377.3|377|1354
1723646640000|2024-08-14 14:44:00|||||||||38
1723646680000|2024-08-14 14:44:40|||||||||684
1723646690000|2024-08-14 14:44:50||377.2||377.2||377.2||377.2|0
1723646700000|2024-08-14 14:45:00|||||||||40
1723646710000|2024-08-14 14:45:10|||||||||15
1723646720000|2024-08-14 14:45:20|377.7|377.3|377.7|377.2|377.7|377.3|377.7|377.2|24
1723646730000|2024-08-14 14:45:30||377.3||377.3||377.3||377.3|0
1723646740000|2024-08-14 14:45:40|377.8|377.4|377.8|377.5|377.8|377.5|377.8|377.4|322
1723646760000|2024-08-14 14:46:00|377.9|377.6|377.9|377.6|377.9|377.6|377.9|377.6|656
1723646830000|2024-08-14 14:47:10|377.6|377.3|377.6|377.3|377.6|377.3|377.6|377.3|4025
1723646840000|2024-08-14 14:47:20|377.5||377.5||377.5||377.5||262
1723646850000|2024-08-14 14:47:30|377.9|377.5|377.9|377.5|377.9|377.5|377.9|377.5|202
1723646880000|2024-08-14 14:48:00||377.6||377.4||377.6||377.4|48
1723646890000|2024-08-14 14:48:10|377.8|377.3|377.9|377.3|377.9|377.3|377.8|377.3|0
1723646970000|2024-08-14 14:49:30|377.8||377.8||377.8||377.8||0
1723646990000|2024-08-14 14:49:50|||||||||1
1723647000000|2024-08-14 14:50:00||377.4||377.4||377.4||377.4|19
1723647020000|2024-08-14 14:50:20|377.7||377.7||377.7||377.7||0
1723647030000|2024-08-14 14:50:30|377.6||377.6||377.6||377.6||0
1723647050000|2024-08-14 14:50:50|377.5|377.3|377.5|377.3|377.5|377.3|377.5|377.3|50
1723647060000|2024-08-14 14:51:00|377.2|376.9|377.2|376.9|377.2|377|377.2|376.9|360
1723647080000|2024-08-14 14:51:20|377.1|376.6|377.2|376.7|377.2|376.7|377|376.6|12339
1723647100000|2024-08-14 14:51:40|377.5|377.1|377.5|377|377.5|377.1|377.5|377|2503
1723647120000|2024-08-14 14:52:00||377.1||377||377.1||377|67
1723647180000|2024-08-14 14:53:00|377.7|377.1|377.7|377.3|377.7|377.3|377.7|377.1|129
1723647230000|2024-08-14 14:53:50||377.4||377.4||377.4||377.4|25
1723647240000|2024-08-14 14:54:00|||||||||76
1723647280000|2024-08-14 14:54:40|377.9||377.9||377.9||377.9||41
1723647300000|2024-08-14 14:55:00|378|377.5|377.9|377.6|378|377.7|377.9|377.5|44
1723647310000|2024-08-14 14:55:10|378||378||378||378||854
1723647330000|2024-08-14 14:55:30||377.7||377.7||377.7||377.7|610
1723647360000|2024-08-14 14:56:00|||||||||17
1723647380000|2024-08-14 14:56:20|378.4|377.9|378.4|377.9|378.4|377.9|378.4|377.9|38
1723647410000|2024-08-14 14:56:50|378.1|377.7|378.2|377.9|378.2|377.9|378.1|377.7|13395
1723647420000|2024-08-14 14:57:00|||||||||51
1723647450000|2024-08-14 14:57:30|378.1|378|378.1|378|378.1|378|378.1|378|64
1723647460000|2024-08-14 14:57:40|378.4|377.9|378.3|377.9|378.4|377.9|378.3|377.9|280
1723647470000|2024-08-14 14:57:50|378.2||378.3||378.3||378.2||0
1723647490000|2024-08-14 14:58:10|378.4||378.3||378.4||378.2||18
1723647510000|2024-08-14 14:58:30|378.2|377.6|377.6|377.3|378.2|377.7|377.6|377.3|190
1723647520000|2024-08-14 14:58:40|377.7||377.7||377.7||377.7||0
1723647530000|2024-08-14 14:58:50|378|377.4|378|377.5|378|377.5|378|377.4|4
1723647540000|2024-08-14 14:59:00|377.9||377.9||377.9||377.9||0
1723647580000|2024-08-14 14:59:40|||||||||371
1723647590000|2024-08-14 14:59:50|377.8||377.9||377.9||377.8||80
1723647600000|2024-08-14 15:00:00|378|377.7|378|377.7|378|377.7|378|377.7|2
1723647620000|2024-08-14 15:00:20|||||||||404
1723647630000|2024-08-14 15:00:30||377.6||377.6||377.6||377.6|12
1723647640000|2024-08-14 15:00:40|377.8|377.5|377.8|377.5|377.8|377.5|377.8|377.5|476
1723647650000|2024-08-14 15:00:50|||||||||1015
1723647670000|2024-08-14 15:01:10|||||||||2130
1723647680000|2024-08-14 15:01:20|||||||||90
1723647730000|2024-08-14 15:02:10|377.7|377.3|377.7|377.1|377.7|377.3|377.7|377.1|264
1723647740000|2024-08-14 15:02:20|377.6||377.6||377.6||377.6||0
1723647750000|2024-08-14 15:02:30|377.5|377|377.7|377.3|377.9|377.6|377.5|377|22171
1723647760000|2024-08-14 15:02:40|377.9|377.5|377.9|377.5|377.9|377.5|377.9|377.5|430
1723647770000|2024-08-14 15:02:50|377.7|377.3|377.2|377|377.7|377.3|377.2|377|1030
1723647780000|2024-08-14 15:03:00|377.1|376.5|377.3|376.9|377.3|376.9|376.8|376.5|4385
1723647800000|2024-08-14 15:03:20|377.5|377|377.6|377.3|377.6|377.3|377.5|377|626
1723647810000|2024-08-14 15:03:30|377.7|377.4|378|377.6|378|377.6|377.7|377.4|2833
1723647830000|2024-08-14 15:03:50|377.9|377.7|378|377.7|378|377.7|377.9|377.7|143
1723647840000|2024-08-14 15:04:00|||||||||100
1723647850000|2024-08-14 15:04:10|377.9||377.9||377.9||377.9||177
1723647870000|2024-08-14 15:04:30|378||378||378||378||85
1723647940000|2024-08-14 15:05:40|||||||||320
1723647980000|2024-08-14 15:06:20|||||||||1143
1723647990000|2024-08-14 15:06:30|377.7|377.8|377.7|377.5|377.7|377.8|377.7|377.5|343
1723648020000|2024-08-14 15:07:00|377.5|377.3|377.7|377.5|377.7|377.5|377.5|377.3|526
1723648030000|2024-08-14 15:07:10|377.9||377.9||377.9||377.9||0
1723648040000|2024-08-14 15:07:20|||||||||571
1723648110000|2024-08-14 15:08:30|377.8||377.8||377.8||377.8||0
1723648120000|2024-08-14 15:08:40|377.9|377.6|377.9|377.6|377.9|377.6|377.9|377.6|7
1723648140000|2024-08-14 15:09:00|377.7|377.5|377.7|377.5|377.7|377.5|377.7|377.5|234
1723648170000|2024-08-14 15:09:30|377.8|377.6|377.8|377.5|377.8|377.6|377.8|377.5|1
1723648190000|2024-08-14 15:09:50|||||||||51
1723648220000|2024-08-14 15:10:20||377.6||377.5||377.6||377.5|14
1723648230000|2024-08-14 15:10:30|||||||||1000
1723648260000|2024-08-14 15:11:00|377.7|377.4|377.8|377.4|377.8|377.4|377.7|377.4|79
1723648280000|2024-08-14 15:11:20|||||||||571
1723648290000|2024-08-14 15:11:30|377.9|377.5|377.9|377.7|377.9|377.7|377.9|377.5|409
1723648300000|2024-08-14 15:11:40|378.2|377.8|378.2|378|378.2|378|378.2|377.8|2724
1723648320000|2024-08-14 15:12:00|378.3|378.1|378.4|378.1|378.4|378.1|378.3|378|57
1723648410000|2024-08-14 15:13:30|378.5|378.2|378.5|378.3|378.5|378.4|378.5|378.2|182
1723648420000|2024-08-14 15:13:40|378.4|378.1|378.4|378.2|378.4|378.2|378.3|378.1|231
1723648430000|2024-08-14 15:13:50|378.7|378.1|378.7|378.2|378.7|378.2|378.7|378.1|62
1723648460000|2024-08-14 15:14:20|378.6||378.6||378.6||378.6||0
1723648480000|2024-08-14 15:14:40|||||||||14
1723648490000|2024-08-14 15:14:50|378.3|377.9|378.3|377.8|378.3|377.9|378.2|377.8|683
1723648500000|2024-08-14 15:15:00|||||||||570
1723648510000|2024-08-14 15:15:10|378.4||378.4||378.4||378.4||0
1723648540000|2024-08-14 15:15:40|378.3||378.3||378.3||378.3||0
1723648550000|2024-08-14 15:15:50||377.9||377.9||377.9||377.9|200
1723648570000|2024-08-14 15:16:10|||||||||682
1723648580000|2024-08-14 15:16:20|378.2|377.6|377.9|377.6|378.2|377.6|377.9|377.6|101
1723648600000|2024-08-14 15:16:40||377.7||377.7||377.7||377.7|0
1723648610000|2024-08-14 15:16:50|378|377.6|378.4|378.1|378.4|378.1|378|377.6|1469
1723648620000|2024-08-14 15:17:00|378.2|378|378.2|378|378.2|378|378.2|378|1593
1723648630000|2024-08-14 15:17:10|378.4|378.1|378.4|378.1|378.4|378.1|378.4|378.1|618
1723648640000|2024-08-14 15:17:20|||||||||8
1723648650000|2024-08-14 15:17:30|377.9|377.5|377.9|377.5|377.9|377.5|377.9|377.5|196
1723648680000|2024-08-14 15:18:00|378.2|377.6|378.2|377.9|378.2|377.9|378.2|377.6|792
1723648690000|2024-08-14 15:18:10|378.4|378|378.4|378|378.4|378|378.4|378|306
1723648700000|2024-08-14 15:18:20|||||||||500
1723648730000|2024-08-14 15:18:50||378.1||378.1||378.1||378.1|0
1723648740000|2024-08-14 15:19:00|||||||||629
1723648750000|2024-08-14 15:19:10||378||378||378||378|385
1723648760000|2024-08-14 15:19:20|||||||||1
1723648770000|2024-08-14 15:19:30|||||||||524
1723648780000|2024-08-14 15:19:40|378.1|377.7|378.1|377.7|378.1|377.7|378.1|377.7|852
1723648800000|2024-08-14 15:20:00|378.3|377.8|378.3|377.9|378.3|377.9|378.3|377.7|743
1723648830000|2024-08-14 15:20:30||378||378||378||378|0
1723648850000|2024-08-14 15:20:50|||||||||50
1723648870000|2024-08-14 15:21:10|378.2|377.7|377.9|377.6|378.2|377.7|377.9|377.6|290
1723648880000|2024-08-14 15:21:20|||||||||179
1723648940000|2024-08-14 15:22:20|||||||||400
1723648950000|2024-08-14 15:22:30|377.8|377.5|377.5|377.3|377.8|377.5|377.5|377.3|586
1723648980000|2024-08-14 15:23:00|||||||||974
1723649040000|2024-08-14 15:24:00|||||||||10
1723649050000|2024-08-14 15:24:10|||||||||450
1723649060000|2024-08-14 15:24:20|||||||||408
1723649100000|2024-08-14 15:25:00|377.4|377.2|376.9|376.6|377.4|377.2|376.9|376.6|1041
1723649110000|2024-08-14 15:25:10|376.8||376.9||376.9||376.8||3285
1723649120000|2024-08-14 15:25:20|377.1|376.7|377.1|376.9|377.1|376.9|377.1|376.7|509
1723649130000|2024-08-14 15:25:30|377.3|377|377.1|376.8|377.3|377.1|377.1|376.8|704
1723649140000|2024-08-14 15:25:40|377.4|377.1|377.4|377.1|377.5|377.1|377.4|377.1|75
1723649160000|2024-08-14 15:26:00||377.2||377.2||377.2||377.2|143
1723649170000|2024-08-14 15:26:10|377.6|377.4|377.6|377.4|377.6|377.4|377.6|377.4|321
1723649180000|2024-08-14 15:26:20|377.8|377.5|377.4|377.3|377.8|377.6|377.4|377.3|902
1723649210000|2024-08-14 15:26:50|377.5||377.5||377.5||377.5||181
1723649220000|2024-08-14 15:27:00|377.3|377.1|377.4|377.1|377.5|377.3|377.3|377.1|770
1723649240000|2024-08-14 15:27:20|||||||||2159
1723649250000|2024-08-14 15:27:30|377.3||377.3||377.3||377.3||0
1723649270000|2024-08-14 15:27:50|||||||||584
1723649280000|2024-08-14 15:28:00|377.4|377.2|377.4|377.2|377.4|377.2|377.4|377.2|2119
1723649290000|2024-08-14 15:28:10|377.5|377.3|377.5|377.3|377.5|377.3|377.5|377.3|768
1723649300000|2024-08-14 15:28:20|377.4|377.2|377.4|377.2|377.4|377.2|377.4|377.2|504
1723649310000|2024-08-14 15:28:30|||||||||1486
1723649320000|2024-08-14 15:28:40|377.5|377.3|377.4|377.3|377.5|377.3|377.4|377.3|966
1723649330000|2024-08-14 15:28:50|377.5|377.2|377.5|377.3|377.5|377.3|377.5|377.2|619
1723649340000|2024-08-14 15:29:00|377.9|377.4|377.9|377.5|377.9|377.5|377.9|377.4|322
1723649370000|2024-08-14 15:29:30||377.6||377.6||377.6||377.6|0
1723649380000|2024-08-14 15:29:40|||||||||17
1723649390000|2024-08-14 15:29:50|378.2|377.7|379.2|377.7|379.2|377.7|377.9|377.7|1723
1723705200000|2024-08-15 07:00:00|378.4|371.4|378.3|371.5|378.4|371.5|378.3|371.4|5085
1723705210000|2024-08-15 07:00:10|||||||||2899
1723705230000|2024-08-15 07:00:30|||||||||1000
1723705240000|2024-08-15 07:00:40|378.2||378.2||378.2||378.2||0
1723705260000|2024-08-15 07:01:00|||||||||394
1723705270000|2024-08-15 07:01:10|||||||||1000
1723705280000|2024-08-15 07:01:20|378.1|371.6|378|373.4|378.1|373.4|378|371.6|10
1723705290000|2024-08-15 07:01:30|376.2|371.4|376.3|372|376.3|372|376.2|371.4|861
1723705300000|2024-08-15 07:01:40|380.5|372.1|376.8|374.6|380.5|375.6|376.8|372.1|1761
1723705310000|2024-08-15 07:01:50|378.1|376|381.6|377.3|381.8|377.3|378.1|376|1345
1723705320000|2024-08-15 07:02:00|381.5|377.4|380.7|377.4|381.5|377.4|380.4|376.7|35351
1723705330000|2024-08-15 07:02:10|378|377.2|379.4|377.2|380|377.2|378|377.2|170
1723705340000|2024-08-15 07:02:20||377.3||377.3||377.3||377.3|259
1723705350000|2024-08-15 07:02:30|379.3|377.4|379.4|377.9|379.9|377.9|377.5|377.2|5422
1723705360000|2024-08-15 07:02:40|378.9|376.3|378.9|376.4|379.2|376.4|378.8|376|2038
1723705370000|2024-08-15 07:02:50|378.3|376.1|378.4|376|379|376.1|378.3|376|1099
1723705390000|2024-08-15 07:03:10|||||||||242
1723705400000|2024-08-15 07:03:20|376|373.2|376|373.7|376|373.7|376|373.2|660
1723705420000|2024-08-15 07:03:40|379.2|376.7|379.2|376.7|379.2|376.7|379.2|376.7|293
1723705430000|2024-08-15 07:03:50|379.1||378.4||379.1||378.4||0
1723705450000|2024-08-15 07:04:10|378.5||378.5||378.5||378.5||200
1723705460000|2024-08-15 07:04:20|378.4||378.4||378.4||378.4||694
1723705470000|2024-08-15 07:04:30|377|376.8|378|376.8|378.4|376.8|377|376.8|763
1723705480000|2024-08-15 07:04:40|377.9||377.8||377.9||377||0
1723705490000|2024-08-15 07:04:50|377.9||377.9||377.9||377.9||0
1723705500000|2024-08-15 07:05:00|||||||||209
1723705520000|2024-08-15 07:05:20|377.8|376.6|377.8|376.1|377.8|376.6|377.8|376.1|323
1723705530000|2024-08-15 07:05:30|377.5||377.5||377.5||377.5||0
1723705580000|2024-08-15 07:06:20|||||||||1038
1723705590000|2024-08-15 07:06:30|||||||||13625
1723705620000|2024-08-15 07:07:00|380|377.4|380|378|380|378|380|377.4|850
1723705630000|2024-08-15 07:07:10|||||||||199
1723705640000|2024-08-15 07:07:20|||||||||130
1723705750000|2024-08-15 07:09:10|||||||||2
1723705790000|2024-08-15 07:09:50|379.9||379.9||379.9||379.9||0
1723705800000|2024-08-15 07:10:00|379.8|377.4|379.3|377.4|379.8|377.4|379.3|377.4|373
1723705820000|2024-08-15 07:10:20|379||378.5||379||378.5||0
1723705830000|2024-08-15 07:10:30|378||378||378||378||0
1723705840000|2024-08-15 07:10:40||376.7||376.5||376.7||376.5|107
1723705850000|2024-08-15 07:10:50|377.2|376.9|377.9|376.9|378|376.9|377.2|376.9|101
1723705860000|2024-08-15 07:11:00|377.3|376.8|378.5|377.4|378.5|377.8|377.3|376.8|15715
1723705870000|2024-08-15 07:11:10|378|377.7|378.5|377.4|378.5|377.7|378|377.4|500
1723705890000|2024-08-15 07:11:30|379|377.9|379.3|378|379.3|378|379|377.9|867
1723705920000|2024-08-15 07:12:00|379||379||379||379||0
1723705980000|2024-08-15 07:13:00|379.3||379.3||379.3||379.3||500
1723705990000|2024-08-15 07:13:10||378.1||378.1||378.1||378.1|0
1723706020000|2024-08-15 07:13:40|379||379||379||379||0
1723706040000|2024-08-15 07:14:00|378.9||378.9||378.9||378.9||0
1723706060000|2024-08-15 07:14:20|||||||||1356
1723706120000|2024-08-15 07:15:20|378.5|377.4|378.5|377.4|378.5|377.4|378.5|377.4|359
1723706140000|2024-08-15 07:15:40|377.5|377.1|377.5|376|377.5|377.1|377.5|376|347
1723706160000|2024-08-15 07:16:00|||||||||1316
1723706170000|2024-08-15 07:16:10|377|376.2|377.1|376.2|377.1|376.2|377|376.2|416
1723706190000|2024-08-15 07:16:30|377.5|376.3|377.5|376.4|377.5|376.4|377.5|376.3|802
1723706200000|2024-08-15 07:16:40||376.5||376.6||376.6||376.5|0
1723706230000|2024-08-15 07:17:10||376.5||376.6||376.6||376.5|0
1723706240000|2024-08-15 07:17:20||376.5||376.5||376.5||376.5|0
1723706280000|2024-08-15 07:18:00|377.4|376.7|377.4|376.6|377.4|377.1|377.4|376.6|1394
1723706290000|2024-08-15 07:18:10||376.2||376.2||376.2||376.2|0
1723706310000|2024-08-15 07:18:30|377.5||377.5||377.5||377.5||0
1723706320000|2024-08-15 07:18:40||376.3||376.2||376.3||376.2|0
1723706330000|2024-08-15 07:18:50||376.3||376.2||376.3||376.2|0
1723706440000|2024-08-15 07:20:40|377.4|376.3|377.5|376.2|377.5|376.3|377.4|376.2|7461
1723706460000|2024-08-15 07:21:00|377.4||377.4||377.4||377.4||0
1723706480000|2024-08-15 07:21:20|377.3|375.6|376.5|375.6|377.3|375.6|376.5|375.6|967
1723706490000|2024-08-15 07:21:30|376.4|375.4|376.5|375.5|376.5|375.7|376.4|375.4|396
1723706510000|2024-08-15 07:21:50|376.4|375.4|376.4|374.9|376.4|375.4|375.9|374.7|1011
1723706520000|2024-08-15 07:22:00|376.3|375|376.3|375.2|376.3|375.3|376.3|375|563
1723706530000|2024-08-15 07:22:10|376.4|375.1|376.4|375.1|376.4|375.1|376.4|375.1|0
1723706570000|2024-08-15 07:22:50||375.2||375.1||375.2||375.1|0
1723706580000|2024-08-15 07:23:00|376.5|375.2|376.5|375.2|376.5|375.2|376.5|375.2|0
1723706600000|2024-08-15 07:23:20|376.1|374.7|376|374.8|376.1|374.8|375.5|374.1|1002
1723706610000|2024-08-15 07:23:30|376.1|375|376.4|375|376.4|375|376.1|375|0
1723706640000|2024-08-15 07:24:00|||||||||3170
1723706750000|2024-08-15 07:25:50|||||||||23
1723706790000|2024-08-15 07:26:30|376||376||376||376||0
1723706810000|2024-08-15 07:26:50|||||||||444
1723706830000|2024-08-15 07:27:10|||||||||17
1723706930000|2024-08-15 07:28:50|375.7|374.8|375.7|374.8|375.7|374.8|375.7|374.8|3014
1723706940000|2024-08-15 07:29:00|375.6|374.9|375.9|375.3|375.9|375.3|375.4|374.9|327
1723706960000|2024-08-15 07:29:20|||||||||264
1723706990000|2024-08-15 07:29:50||375.1||375.1||375.1||375.1|24614
1723707010000|2024-08-15 07:30:10|376|375.3|376|375.4|376|375.4|376|375.3|623
1723707030000|2024-08-15 07:30:30|375.9|375.3|375.6|375|375.9|375.3|375.6|375|49
1723707130000|2024-08-15 07:32:10|||||||||13233
1723707150000|2024-08-15 07:32:30|||||||||100
1723707170000|2024-08-15 07:32:50|375.3|375.3|375.3|374.8|375.3|375.3|375.3|374.8|153
1723707200000|2024-08-15 07:33:20|375.7|374.9|375.7|374.9|375.7|374.9|375.7|374.9|210
1723707240000|2024-08-15 07:34:00|376|375|376|375|376|375|376|375|99
1723707340000|2024-08-15 07:35:40|376.3|375.5|377|375.9|377|375.9|376.3|375.5|2914
1723707390000|2024-08-15 07:36:30|||||||||100
1723707400000|2024-08-15 07:36:40|||||||||28
1723707420000|2024-08-15 07:37:00||376||376||376||376|28
1723707460000|2024-08-15 07:37:40||376.1||376.1||376.1||376.1|105
1723707490000|2024-08-15 07:38:10|377.2||377.2||377.2||377.2||0
1723707520000|2024-08-15 07:38:40|376.9|375.5|376.8|375.4|376.9|375.5|376.8|375.4|449
1723707530000|2024-08-15 07:38:50|||||||||7
1723707550000|2024-08-15 07:39:10|376.6|374.9|376.5|374.9|376.6|374.9|376.5|374.9|469
1723707570000|2024-08-15 07:39:30|376.4|375.1|376.4|375.1|376.4|375.1|376.4|375.1|709
1723707590000|2024-08-15 07:39:50|376.3|375|376.3|375|376.3|375|376.3|375|0
1723707600000|2024-08-15 07:40:00|376.2||376.2||376.2||376.2||373
1723707610000|2024-08-15 07:40:10|376.1||376||376.1||376||463
1723707620000|2024-08-15 07:40:20|375.9||375.9||375.9||375.9||160
1723707650000|2024-08-15 07:40:50||374.9||374.7||374.9||374.7|0
1723707680000|2024-08-15 07:41:20|375.8||375.8||375.8||375.8||42
1723707750000|2024-08-15 07:42:30|||||||||1050
1723707860000|2024-08-15 07:44:20|||||||||110
1723707870000|2024-08-15 07:44:30|||||||||830
1723707980000|2024-08-15 07:46:20|||||||||200
1723708010000|2024-08-15 07:46:50|||||||||37
1723708070000|2024-08-15 07:47:50|375.7||375.7||375.7||375.7||19
1723708110000|2024-08-15 07:48:30||374.8||374.8||374.8||374.8|0
1723708120000|2024-08-15 07:48:40|375.6|374.9|375.5|374.7|375.6|374.9|375.5|374.7|5925
1723708130000|2024-08-15 07:48:50|375.3|374.6|375.6|375.2|375.8|375.2|374.8|374.6|2996
1723708140000|2024-08-15 07:49:00|375.8|375.3|375.7|375.2|375.8|375.5|375.7|375.2|244
1723708150000|2024-08-15 07:49:10|||||||||133
1723708160000|2024-08-15 07:49:20|375.8||375.8||375.8||375.8||0
1723708260000|2024-08-15 07:51:00|||||||||133
1723708290000|2024-08-15 07:51:30|377|376.1|377.1|376.1|377.1|376.1|376.6|376|738
1723708300000|2024-08-15 07:51:40|377.5|376.3|377.4|376.3|377.5|376.3|377.4|376.3|110
1723708320000|2024-08-15 07:52:00|377.3|376.1|377.1|376.1|377.3|376.1|377.1|376.1|133
1723708330000|2024-08-15 07:52:10||375.9||375.9||375.9||375.9|0
1723708350000|2024-08-15 07:52:30|||||||||20
1723708380000|2024-08-15 07:53:00||375.8||375.7||375.8||375.7|0
1723708400000|2024-08-15 07:53:20|||||||||1938
1723708410000|2024-08-15 07:53:30|376.9||376.9||376.9||376.9||0
1723708450000|2024-08-15 07:54:10||375.5||375.5||375.5||375.5|0
1723708460000|2024-08-15 07:54:20||375.6||375.6||375.6||375.6|0
1723708590000|2024-08-15 07:56:30|||||||||3
1723708620000|2024-08-15 07:57:00||375.5||375.5||375.5||375.5|0
1723708770000|2024-08-15 07:59:30||375.6||375.7||375.7||375.6|0
1723708780000|2024-08-15 07:59:40||375.6||375.6||375.6||375.6|0
1723708790000|2024-08-15 07:59:50||375.5||375.5||375.5||375.5|0
1723708800000|2024-08-15 08:00:00||375.6||375.6||375.6||375.6|0
1723708810000|2024-08-15 08:00:10|376.8|375.8|376.8|375.8|376.8|375.8|376.8|375.8|1236
1723708860000|2024-08-15 08:01:00|376.4||376.2||376.4||376.2||0
1723708870000|2024-08-15 08:01:10|376.1|375.5|375.7|374.9|376.1|375.5|375.5|374.9|1490
1723708880000|2024-08-15 08:01:20||375||375||375||375|1535
1723708890000|2024-08-15 08:01:30|375.5|374.8|374.8|374.6|375.5|374.8|374.8|374.6|269
1723708900000|2024-08-15 08:01:40|374.3|373.9|374.1|373.6|374.3|373.9|373.9|373.6|995
1723708910000|2024-08-15 08:01:50|374.4|373.9|374.4|373.9|374.4|373.9|374.4|373.9|1457
1723708950000|2024-08-15 08:02:30|374.2||374.2||374.2||374.2||0
1723708960000|2024-08-15 08:02:40|374.1|373.7|374.1|373.7|374.1|373.7|374.1|373.7|20075
1723708980000|2024-08-15 08:03:00||373.8||373.8||373.8||373.8|0
1723708990000|2024-08-15 08:03:10||373.7||373.7||373.7||373.7|0
1723709020000|2024-08-15 08:03:40|374.2||374.2||374.2||374.2||16913
1723709110000|2024-08-15 08:05:10|374|373.6|373.9|373.2|374|373.6|373.9|373.2|20191
1723709120000|2024-08-15 08:05:20|||||||||15
1723709140000|2024-08-15 08:05:40|||||||||403
1723709180000|2024-08-15 08:06:20||373.4||373.4||373.4||373.4|0
1723709210000|2024-08-15 08:06:50||373.6||373.6||373.6||373.6|697
1723709220000|2024-08-15 08:07:00|373.7|373.2|373.7|373.2|373.7|373.2|373.7|373.2|729
1723709240000|2024-08-15 08:07:20|||||||||126
1723709250000|2024-08-15 08:07:30|373.2|372.7|373.3|372.7|373.3|372.7|373.2|372.7|448
1723709280000|2024-08-15 08:08:00|373.2||373.1||373.2||373.1||515
1723709290000|2024-08-15 08:08:10|373||373||373||373||2
1723709300000|2024-08-15 08:08:20|372.9|372.6|372.8|372.6|372.9|372.6|372.8|372.6|1
1723709320000|2024-08-15 08:08:40|372.6|372.1|372.3|372.1|372.6|372.1|372.3|372.1|1437
1723709340000|2024-08-15 08:09:00|372.2|371.4|372.2|371.4|372.2|371.4|372.2|371.4|1923
1723709350000|2024-08-15 08:09:10|372.1|371.5|372.1|371.5|372.1|371.5|372.1|371.5|123
1723709360000|2024-08-15 08:09:20|372|371.6|372|371.6|372|371.6|372|371.6|0
1723709370000|2024-08-15 08:09:30|372.2|371.8|372.2|371.8|372.2|371.8|372.2|371.8|245
1723709380000|2024-08-15 08:09:40|372|371.5|371.8|371.4|372|371.5|371.8|371.4|4109
1723709400000|2024-08-15 08:10:00|||||||||100
1723709420000|2024-08-15 08:10:20|372.6|371.8|372.6|371.9|372.8|371.9|372.6|371.8|194
1723709430000|2024-08-15 08:10:30|||||||||1067
1723709440000|2024-08-15 08:10:40||371.7||371.7||371.7||371.7|2400
1723709460000|2024-08-15 08:11:00|372.7||372.7||372.7||372.7||0
1723709480000|2024-08-15 08:11:20|||||||||3039
1723709490000|2024-08-15 08:11:30|||||||||27
1723709540000|2024-08-15 08:12:20||371.6||371.6||371.6||371.6|0
1723709550000|2024-08-15 08:12:30|372.6|371.7|372.5|372.1|372.6|372.1|372.5|371.7|1222
1723709560000|2024-08-15 08:12:40|372|371.2|371.8|371|372|371.2|371.8|371|614
1723709600000|2024-08-15 08:13:20|370.7|371.1|370.7|370|370.7|371.1|370.7|370|296
1723709640000|2024-08-15 08:14:00|370.4|369.6|370.3|369.6|370.4|369.6|370.2|369.5|303
1723709650000|2024-08-15 08:14:10||369.5||369.3||369.5||369.3|0
1723709670000|2024-08-15 08:14:30|370.2|369.8|370|369.1|370.2|369.8|369.8|369.1|5651
1723709680000|2024-08-15 08:14:40|370.2|369.2|370.2|369.8|370.2|369.8|370.2|369.2|1
1723709720000|2024-08-15 08:15:20|||||||||5385
1723709740000|2024-08-15 08:15:40||369.6||369.6||369.6||369.6|0
1723709760000|2024-08-15 08:16:00|||||||||671
1723709770000|2024-08-15 08:16:10||369.7||369.7||369.7||369.7|22
1723709790000|2024-08-15 08:16:30|370.5|370.2|370.6|370.2|370.6|370.3|370.5|370.2|384
1723709810000|2024-08-15 08:16:50|370.5||370.5||370.5||370.5||600
1723709880000|2024-08-15 08:18:00|370.4|370|370.2|369.6|370.4|370|370.2|369.6|940
1723709900000|2024-08-15 08:18:20||369.6||369.6||369.6||369.6|0
1723709980000|2024-08-15 08:19:40|370.5|369.7|370.5|370.1|370.5|370.1|370.5|369.7|539
1723710000000|2024-08-15 08:20:00|370.1|369.6|370.1|369.4|370.1|369.6|370.1|369.4|1023
1723710010000|2024-08-15 08:20:10||369.5||369.5||369.5||369.5|0
1723710020000|2024-08-15 08:20:20||369.4||369.4||369.4||369.4|0
1723710070000|2024-08-15 08:21:10|370|369.3|369.9|369.3|370|369.3|369.9|369.3|344
1723710080000|2024-08-15 08:21:20|369.8||369.8||369.8||369.8||0
1723710090000|2024-08-15 08:21:30|369.7||369.7||369.7||369.7||0
1723710100000|2024-08-15 08:21:40|||||||||1100
1723710130000|2024-08-15 08:22:10|369.8|369.4|369.8|369.5|369.9|369.6|369.8|369.4|180
1723710140000|2024-08-15 08:22:20|370|369.6|370|369.6|370|369.6|370|369.6|1099
1723710150000|2024-08-15 08:22:30|370.1|369.7|370.1|369.7|370.1|369.7|370.1|369.7|0
1723710180000|2024-08-15 08:23:00|370.2||370.2||370.2||370.2||111
1723710220000|2024-08-15 08:23:40|370.1|369.8|370.2|369.8|370.2|369.8|370.1|369.8|89
1723710230000|2024-08-15 08:23:50||369.7||369.7||369.7||369.7|0
1723710330000|2024-08-15 08:25:30|370.1||370.1||370.1||370.1||0
1723710340000|2024-08-15 08:25:40|370|369.5|369|368.7|370|369.5|369|368.4|134
1723710350000|2024-08-15 08:25:50|368.9|368.6|368.8|368.6|368.9|368.6|368.8|368.6|297
1723710360000|2024-08-15 08:26:00||368.5||368.4||368.5||368.4|0
1723710390000|2024-08-15 08:26:30|369.1|368.5|369.3|368.9|369.3|368.9|369.1|368.5|122
1723710420000|2024-08-15 08:27:00|369.4|369.1|369.4|369.1|369.4|369.1|369.4|369.1|0
1723710440000|2024-08-15 08:27:20|369.7||369.5||369.7||369.5||0
1723710520000|2024-08-15 08:28:40||369.2||369.2||369.3||369.2|155
1723710530000|2024-08-15 08:28:50|369.6||369.6||369.6||369.6||0
1723710540000|2024-08-15 08:29:00||369.1||369.1||369.1||369.1|0
1723710610000|2024-08-15 08:30:10||369.2||369.2||369.2||369.2|234
1723710620000|2024-08-15 08:30:20|369.7||369.7||369.7||369.7||0
1723710630000|2024-08-15 08:30:30|369.6|369.1|369.7|369.1|369.7|369.1|369.6|369.1|1025
1723710640000|2024-08-15 08:30:40|369.8|369.2|369.7|369.1|369.8|369.3|369.7|369.1|0
1723710650000|2024-08-15 08:30:50|||||||||111
1723710660000|2024-08-15 08:31:00|369.5||369.4||369.5||369.4||3045
1723710670000|2024-08-15 08:31:10|369.5||369.5||369.5||369.5||64
1723710680000|2024-08-15 08:31:20|369.1|369.2|369.1|368.5|369.1|369.2|369.1|368.5|147
1723710690000|2024-08-15 08:31:30|368.9|368.6|369.2|368|369.2|368.7|368.9|368|142
1723710700000|2024-08-15 08:31:40|368.7|367.9|368.6|368.4|368.7|368.4|368.6|367.9|50
1723710710000|2024-08-15 08:31:50|368.5|368|368.5|367.9|368.6|368|368.5|367.9|111
1723710720000|2024-08-15 08:32:00|368.4|367.8|368.2|367.8|368.4|367.8|368.2|367.8|11
1723710730000|2024-08-15 08:32:10|367.9|367.3|368|367.6|368|367.6|367.6|367|373
1723710740000|2024-08-15 08:32:20||367.5||367.5||367.5||367.5|0
1723710760000|2024-08-15 08:32:40|368.2|367.7|368.2|367.8|368.2|367.8|368|367.7|122
1723710790000|2024-08-15 08:33:10|368.3|367.9|368.3|367.9|368.3|367.9|368.3|367.9|1153
1723710800000|2024-08-15 08:33:20|368.5|368|368.6|368.2|368.6|368.2|368.5|368|0
1723710820000|2024-08-15 08:33:40|||||||||26
1723710830000|2024-08-15 08:33:50||368.5||368.3||368.5||368.3|422
1723710840000|2024-08-15 08:34:00|369.2|368.9|369.4|368.9|369.6|368.9|369.2|368.9|214
1723710880000|2024-08-15 08:34:40|||||||||413
1723710900000|2024-08-15 08:35:00|369|368.7|369|368.7|369|368.7|369|368.7|788
1723710910000|2024-08-15 08:35:10|368.6|368.3|368.5|368.1|368.6|368.3|368.5|368.1|1144
1723710920000|2024-08-15 08:35:20|368.6|368.2|368.6|368.1|368.6|368.2|368.6|368.1|214
1723710930000|2024-08-15 08:35:30|368.5|368|368.5|368|368.5|368|368.4|368|878
1723710940000|2024-08-15 08:35:40|||||||||1001
1723710950000|2024-08-15 08:35:50|||||||||793
1723710980000|2024-08-15 08:36:20|||||||||2000
1723710990000|2024-08-15 08:36:30|368.8|368.1|368.8|368.1|368.8|368.1|368.8|368.1|2104
1723711000000|2024-08-15 08:36:40||368.2||368.2||368.2||368.2|0
1723711010000|2024-08-15 08:36:50|369.1|368.5|369.1|368.5|369.1|368.5|369.1|368.5|313
1723711020000|2024-08-15 08:37:00|369.7|368.6|369.8|368.7|369.8|368.7|369.7|368.6|105
1723711030000|2024-08-15 08:37:10||368.8||368.8||368.8||368.8|5079
1723711070000|2024-08-15 08:37:50|369|368.9|369|368.6|369|368.9|369|368.6|652
1723711100000|2024-08-15 08:38:20|||||||||8
1723711120000|2024-08-15 08:38:40|368.8|368.5|369|368.4|369|368.5|368.8|368.4|527
1723711140000|2024-08-15 08:39:00|368.5|368|368.5|368|368.5|368|368.5|368|85
1723711150000|2024-08-15 08:39:10|368.4||368.4||368.4||368.4||45
1723711160000|2024-08-15 08:39:20|||||||||1078
1723711180000|2024-08-15 08:39:40|||||||||5458
1723711200000|2024-08-15 08:40:00|368.7|368.4|369.1|368.5|369.1|368.5|368.7|368.4|527
1723711250000|2024-08-15 08:40:50||368.6||368.6||368.6||368.6|1264
1723711300000|2024-08-15 08:41:40|||||||||4192
1723711310000|2024-08-15 08:41:50|369|368.5|368.9|368.4|369|368.5|368.9|368.4|2422
1723711320000|2024-08-15 08:42:00|369|368.5|369|368.4|369|368.5|369|368.4|247
1723711330000|2024-08-15 08:42:10|368.9|368.5|368.9|368.2|368.9|368.5|368.9|368.2|0
1723711340000|2024-08-15 08:42:20|368.8|368.3|368.8|368.3|368.8|368.3|368.8|368.3|1053
1723711390000|2024-08-15 08:43:10|368.6|368.4|368.7|368.3|368.7|368.4|368.6|368.1|615
1723711400000|2024-08-15 08:43:20|368.8||368.7||368.8||368.7||0
1723711410000|2024-08-15 08:43:30|368.6|368.1|368.6|368.1|368.6|368.1|368.6|368.1|2
1723711420000|2024-08-15 08:43:40|368.8|368.3|368.8|368.3|368.8|368.3|368.8|368.3|1
1723711430000|2024-08-15 08:43:50|369.1|368.7|369.1|368.6|369.1|368.7|369.1|368.6|1663
1723711440000|2024-08-15 08:44:00||368.7||368.6||368.7||368.6|0
1723711450000|2024-08-15 08:44:10|||||||||2707
1723711460000|2024-08-15 08:44:20|369|368.5|369|368.5|369|368.5|369|368.5|2707
1723711540000|2024-08-15 08:45:40|||||||||2000
1723711570000|2024-08-15 08:46:10|||||||||50
1723711640000|2024-08-15 08:47:20|||||||||200
1723711650000|2024-08-15 08:47:30|368.9||368.9||368.9||368.9||270
1723711670000|2024-08-15 08:47:50|||||||||1000
1723711720000|2024-08-15 08:48:40|||||||||26
1723711740000|2024-08-15 08:49:00|368.8|368.1|368.6|368.1|368.8|368.1|368.5|368.1|480
1723711780000|2024-08-15 08:49:40|368.5||368.5||368.5||368.5||0
1723711790000|2024-08-15 08:49:50|368.4|368|368.6|368.2|368.6|368.3|368.4|368|1023
1723711810000|2024-08-15 08:50:10|||||||||1152
1723711830000|2024-08-15 08:50:30|||||||||6740
1723711910000|2024-08-15 08:51:50|||||||||624
1723711950000|2024-08-15 08:52:30|368.3|368.1|368.3|368.1|368.3|368.1|368.3|368.1|927
1723711960000|2024-08-15 08:52:40|368.6|367.9|368.6|368|368.6|368.1|368.6|367.9|179
1723711990000|2024-08-15 08:53:10|369|368.5|369|368.5|369|368.5|369|368.5|199
1723712000000|2024-08-15 08:53:20|||||||||2
1723712010000|2024-08-15 08:53:30|369.4|368.6|369.4|369.1|369.4|369.1|369.4|368.6|1546
1723712020000|2024-08-15 08:53:40|369.9|369.2|369.9|369.3|369.9|369.3|369.9|369.2|329
1723712030000|2024-08-15 08:53:50||369.1||369.1||369.1||369.1|0
1723712080000|2024-08-15 08:54:40|||||||||105
1723712150000|2024-08-15 08:55:50|||||||||4000
1723712160000|2024-08-15 08:56:00|369.8||369.6||369.8||369.6||1347
1723712170000|2024-08-15 08:56:10|369.5||369.5||369.5||369.5||0
1723712200000|2024-08-15 08:56:40|369.2|368.7|369.2|368.7|369.2|368.7|369.2|368.7|275
1723712210000|2024-08-15 08:56:50|369.1|369|369.1|368.6|369.1|369|369.1|368.6|317
1723712220000|2024-08-15 08:57:00|369.4|368.7|369.5|369|369.5|369.1|369.4|368.7|827
1723712250000|2024-08-15 08:57:30||368.8||368.8||368.8||368.8|0
1723712260000|2024-08-15 08:57:40|369.4||369.4||369.4||369.4||85
1723712270000|2024-08-15 08:57:50|||||||||1500
1723712310000|2024-08-15 08:58:30|||||||||13
1723712320000|2024-08-15 08:58:40|||||||||5383
1723712340000|2024-08-15 08:59:00|369.3||369.3||369.3||369.3||0
1723712350000|2024-08-15 08:59:10|369.2||369.1||369.2||369.1||0
1723712400000|2024-08-15 09:00:00|||||||||889
1723712460000|2024-08-15 09:01:00|369.3|369.1|369.4|369.1|369.5|369.2|369.3|369.1|1058
1723712480000|2024-08-15 09:01:20||369||369||369||369|2
1723712580000|2024-08-15 09:03:00|||||||||6
1723712660000|2024-08-15 09:04:20|||||||||2074
1723712750000|2024-08-15 09:05:50|369.1|368.8|369.1|368.6|369.1|368.8|369|368.6|1368
1723712770000|2024-08-15 09:06:10|369||369||369||369||1250
1723712780000|2024-08-15 09:06:20|368.8|368|368.5|368|368.8|368|368.5|368|3573
1723712790000|2024-08-15 09:06:30|368.3|368.1|368.5|368.2|368.5|368.2|368.3|368.1|791
1723712810000|2024-08-15 09:06:50|368.7|368.1|368.7|368.3|368.7|368.3|368.7|368.1|163
1723712840000|2024-08-15 09:07:20|368.6|368.2|368.6|368.2|368.6|368.2|368.6|368.2|0
1723712870000|2024-08-15 09:07:50||368.1||368.1||368.1||368.1|0
1723712880000|2024-08-15 09:08:00||368||368||368||368|0
1723712910000|2024-08-15 09:08:30|||||||||1483
1723712920000|2024-08-15 09:08:40|368.5|367.4|367.6|367.1|368.5|367.6|367.6|367.1|4011
1723712930000|2024-08-15 09:08:50||367.4||367.4||367.4||367.4|541
1723712940000|2024-08-15 09:09:00|367.5|367.1|367.5|367.1|367.5|367.1|367.5|367.1|10091
1723712950000|2024-08-15 09:09:10|367.4|367.2|367.5|367.2|367.5|367.2|367.4|367.1|5772
1723712960000|2024-08-15 09:09:20|367.6|367.4|367.5|367.3|367.6|367.4|367.4|367.3|442
1723712970000|2024-08-15 09:09:30|367.3|367|367.5|367.1|367.5|367.1|367.3|367|924
1723712980000|2024-08-15 09:09:40|367.3||367.3||367.3||367.3||1400
1723712990000|2024-08-15 09:09:50|367.2|367|367.2|367|367.3|367.1|367.2|367|1200
1723713000000|2024-08-15 09:10:00|367.3|367.1|367.3|367.1|367.3|367.1|367.2|367.1|446
1723713010000|2024-08-15 09:10:10|||||||||1377
1723713020000|2024-08-15 09:10:20|367.4|367.3|367.9|367.6|367.9|367.6|367.4|367.3|611
1723713030000|2024-08-15 09:10:30|368.1|367.7|368.1|367.7|368.1|367.7|368.1|367.7|1050
1723713050000|2024-08-15 09:10:50||367.8||367.8||367.8||367.8|563
1723713060000|2024-08-15 09:11:00|||||||||1123
1723713070000|2024-08-15 09:11:10|368.2|367.9|368.2|367.9|368.2|367.9|368.2|367.9|2776
1723713130000|2024-08-15 09:12:10|||||||||600
1723713140000|2024-08-15 09:12:20||368||368||368||368|76
1723713160000|2024-08-15 09:12:40|368.7|368.1|368.7|368.1|368.7|368.1|368.7|368.1|246
1723713180000|2024-08-15 09:13:00|||||||||175
1723713200000|2024-08-15 09:13:20|||||||||1077
1723713230000|2024-08-15 09:13:50|368.6|368.5|368.7|368.3|368.7|368.5|368.6|368.1|400
1723713360000|2024-08-15 09:16:00|368.5|368.1|368.5|368.1|368.5|368.1|368.5|368.1|979
1723713380000|2024-08-15 09:16:20|||||||||200
1723713390000|2024-08-15 09:16:30|368.4||368.4||368.4||368.4||170
1723713400000|2024-08-15 09:16:40|||||||||1960
1723713430000|2024-08-15 09:17:10|||||||||1
1723713480000|2024-08-15 09:18:00|368.5||368.5||368.5||368.5||0
1723713520000|2024-08-15 09:18:40|||||||||148
1723713550000|2024-08-15 09:19:10|||||||||101
1723713590000|2024-08-15 09:19:50|||||||||1000
1723713600000|2024-08-15 09:20:00|||||||||500
1723713660000|2024-08-15 09:21:00|||||||||2
1723713700000|2024-08-15 09:21:40|368.6|368.3|368.6|368.3|368.6|368.3|368.6|368.3|1531
1723713710000|2024-08-15 09:21:50|||||||||1268
1723713720000|2024-08-15 09:22:00|||||||||1268
1723713730000|2024-08-15 09:22:10|||||||||363
1723713790000|2024-08-15 09:23:10|||||||||374
1723713820000|2024-08-15 09:23:40|||||||||2701
1723713840000|2024-08-15 09:24:00|||||||||1
1723713850000|2024-08-15 09:24:10|||||||||392
1723713930000|2024-08-15 09:25:30|||||||||484
1723713950000|2024-08-15 09:25:50|||||||||500
1723713970000|2024-08-15 09:26:10|||||||||6747
1723713980000|2024-08-15 09:26:20|370|368.9|370|368.9|370|368.9|370|368.9|226
1723714010000|2024-08-15 09:26:50|369.9|369|369.9|369|369.9|369|369.9|369|826
1723714040000|2024-08-15 09:27:20|369.8||369.8||369.8||369.8||608
1723714060000|2024-08-15 09:27:40|369.7||369.5||369.7||369.5||0
1723714080000|2024-08-15 09:28:00|369.9|369.6|369.9|369.6|369.9|369.6|369.9|369.6|1023
1723714120000|2024-08-15 09:28:40|||||||||538
1723714130000|2024-08-15 09:28:50|||||||||4703
1723714150000|2024-08-15 09:29:10|370.1||370.1||370.1||370.1||432
1723714160000|2024-08-15 09:29:20|370||370||370||370||0
1723714200000|2024-08-15 09:30:00|||||||||849
1723714240000|2024-08-15 09:30:40|370.2|370.1|370.3|370|370.3|370.1|370.2|370|2418
1723714260000|2024-08-15 09:31:00|370.4||370.4||370.4||370.4||394
1723714270000|2024-08-15 09:31:10|||||||||15
1723714300000|2024-08-15 09:31:40|370.8|370.3|370.9|370.5|370.9|370.5|370.8|370.3|413
1723714310000|2024-08-15 09:31:50|||||||||4
1723714320000|2024-08-15 09:32:00|||||||||10
1723714370000|2024-08-15 09:32:50|||||||||10
1723714380000|2024-08-15 09:33:00|||||||||803
1723714450000|2024-08-15 09:34:10|||||||||802
1723714560000|2024-08-15 09:36:00|||||||||546
1723714650000|2024-08-15 09:37:30|||||||||5360
1723714780000|2024-08-15 09:39:40|370.4|370.1|370.1|369.6|370.4|370.1|370.1|369.5|1515
1723714800000|2024-08-15 09:40:00||369.7||369.6||369.7||369.6|76
1723714830000|2024-08-15 09:40:30|370|369.4|369.8|369.4|370|369.4|369.8|369.4|144
1723714850000|2024-08-15 09:40:50||369.3||369.3||369.3||369.3|0
1723714860000|2024-08-15 09:41:00|369.7|369.2|369.6|369.2|369.7|369.2|369.6|369.2|308
1723714880000|2024-08-15 09:41:20|||||||||6107
1723714980000|2024-08-15 09:43:00|369.8|369.4|369.8|369.2|369.8|369.4|369.8|369.2|3249
1723714990000|2024-08-15 09:43:10|||||||||5
1723715000000|2024-08-15 09:43:20|369.7|369|369.7|369|369.7|369|369.7|369|422
1723715020000|2024-08-15 09:43:40|369.6||369.6||369.6||369.6||0
1723715030000|2024-08-15 09:43:50|369.5||369.5||369.5||369.5||5
1723715040000|2024-08-15 09:44:00|||||||||1500
1723715050000|2024-08-15 09:44:10|||||||||5
1723715090000|2024-08-15 09:44:50|369.4||369.4||369.4||369.4||1633
1723715140000|2024-08-15 09:45:40|||||||||650
1723715180000|2024-08-15 09:46:20|369.2|368.8|368.5|367.8|369.2|368.8|368.5|367.8|1206
1723715190000|2024-08-15 09:46:30|368.8|368|368.8|368.2|368.8|368.2|368.8|368|307
1723715210000|2024-08-15 09:46:50||368.1||368.2||368.2||368.1|5
1723715260000|2024-08-15 09:47:40|||||||||2
1723715360000|2024-08-15 09:49:20|||||||||370
1723715380000|2024-08-15 09:49:40|369|368.3|369.3|368.8|369.3|368.8|369|368.3|743
1723715390000|2024-08-15 09:49:50||368.7||368.6||368.7||368.6|0
1723715420000|2024-08-15 09:50:20|369.2|368.5|369.2|368.6|369.2|368.6|369.2|368.5|472
1723715460000|2024-08-15 09:51:00|369.1||369.2||369.2||369.1||50
1723715480000|2024-08-15 09:51:20|369.1||369.1||369.1||369.1||1792
1723715510000|2024-08-15 09:51:50||368.7||368.7||368.7||368.7|942
1723715520000|2024-08-15 09:52:00|||||||||40
1723715580000|2024-08-15 09:53:00|||||||||53336
1723715690000|2024-08-15 09:54:50|369|368.6|369.1|368.6|369.1|368.6|369|368.6|158
1723715750000|2024-08-15 09:55:50|369.2|368.7|369.2|368.7|369.2|368.7|369.2|368.7|1124
1723715760000|2024-08-15 09:56:00|369.1||369.1||369.1||369.1||0
1723715790000|2024-08-15 09:56:30|369.3|368.8|369.3|368.9|369.3|368.9|369.3|368.7|361
1723715870000|2024-08-15 09:57:50|369.1|368.5|369.1|368.5|369.1|368.5|369.1|368.5|226
1723715880000|2024-08-15 09:58:00|||||||||178
1723715910000|2024-08-15 09:58:30||368.6||368.6||368.6||368.6|0
1723715920000|2024-08-15 09:58:40|||||||||272
1723715930000|2024-08-15 09:58:50|||||||||14
1723715950000|2024-08-15 09:59:10||368.5||368.5||368.5||368.5|0
1723715960000|2024-08-15 09:59:20||368.6||368.6||368.6||368.6|0
1723715990000|2024-08-15 09:59:50|368.8|368.5|369.1|368.7|369.1|368.7|368.8|368.5|1235
1723716040000|2024-08-15 10:00:40|||||||||8197
1723716050000|2024-08-15 10:00:50|369.3|368.8|369.3|368.8|369.3|368.8|369.3|368.8|225
1723716060000|2024-08-15 10:01:00|369.4|369.1|369.9|369.2|369.9|369.2|369.4|369.1|2272
1723716070000|2024-08-15 10:01:10||369.3||369.3||369.3||369.3|76
1723716130000|2024-08-15 10:02:10||369.4||369.4||369.4||369.4|10
1723716150000|2024-08-15 10:02:30|||||||||813
1723716160000|2024-08-15 10:02:40||369.5||369.5||369.5||369.5|0
1723716170000|2024-08-15 10:02:50|370.1|369.7|370.1|369.7|370.1|369.7|370.1|369.7|45
1723716190000|2024-08-15 10:03:10|||||||||267
1723716200000|2024-08-15 10:03:20|370|369.3|369.6|369.1|370|369.3|369.6|369.1|1330
1723716240000|2024-08-15 10:04:00||369.2||369.2||369.2||369.2|0
1723716260000|2024-08-15 10:04:20||369.3||369.3||369.4||369.3|473
1723716290000|2024-08-15 10:04:50|369.8|369.1|369.8|369.1|369.8|369.1|369.8|369.1|382
1723716300000|2024-08-15 10:05:00|369.6|369.3|369.6|369.3|369.6|369.3|369.6|369.3|400
1723716310000|2024-08-15 10:05:10|369.3|368.9|369.3|368.9|369.3|368.9|369.3|368.9|1071
1723716360000|2024-08-15 10:06:00|||||||||777
1723716380000|2024-08-15 10:06:20|||||||||321
1723716400000|2024-08-15 10:06:40|||||||||1051
1723716480000|2024-08-15 10:08:00|369.5|369|369.5|369|369.5|369|369.5|369|180
1723716490000|2024-08-15 10:08:10|369.6|369.1|369.6|369.2|369.6|369.2|369.6|369.1|122
1723716500000|2024-08-15 10:08:20|369.7|369.3|369.7|369.3|369.7|369.3|369.7|369.3|228
1723716580000|2024-08-15 10:09:40||369.2||369.2||369.2||369.2|0
1723716590000|2024-08-15 10:09:50|||||||||76
1723716710000|2024-08-15 10:11:50|||||||||400
1723716810000|2024-08-15 10:13:30|369.6|369|369.5|369|369.6|369|369.5|369|28
1723716890000|2024-08-15 10:14:50|369.2|368.9|369.2|368.9|369.2|368.9|369.2|368.9|322
1723716920000|2024-08-15 10:15:20|||||||||1061
1723716930000|2024-08-15 10:15:30|||||||||702
1723716950000|2024-08-15 10:15:50||368.8||368.8||368.8||368.8|0
1723717150000|2024-08-15 10:19:10|||||||||2
1723717200000|2024-08-15 10:20:00|||||||||722
1723717210000|2024-08-15 10:20:10|||||||||600
1723717240000|2024-08-15 10:20:40|368.6|368.2|368.3|367.9|368.6|368.2|368.3|367.9|1395
1723717320000|2024-08-15 10:22:00|368.2|367.7|368.1|367.7|368.2|367.7|368.1|367.7|819
1723717330000|2024-08-15 10:22:10|368|367.8|368.1|367.8|368.1|367.8|368|367.8|1287
1723717340000|2024-08-15 10:22:20|||||||||13219
1723717370000|2024-08-15 10:22:50|||||||||1349
1723717410000|2024-08-15 10:23:30|||||||||973
1723717440000|2024-08-15 10:24:00|||||||||1500
1723717510000|2024-08-15 10:25:10|368.2|367.9|368.2|367.8|368.2|367.9|368.2|367.8|922
1723717570000|2024-08-15 10:26:10|||||||||2
1723717760000|2024-08-15 10:29:20|||||||||207
1723717780000|2024-08-15 10:29:40|||||||||2
1723717800000|2024-08-15 10:30:00|||||||||166
1723717870000|2024-08-15 10:31:10|||||||||268
1723717890000|2024-08-15 10:31:30|||||||||4
1723717950000|2024-08-15 10:32:30|||||||||2460
1723718050000|2024-08-15 10:34:10|368.1|367.7|367.9|367.6|368.1|367.7|367.9|367.6|76
1723718060000|2024-08-15 10:34:20|368||367.9||368||367.9||1020
1723718070000|2024-08-15 10:34:30|||||||||563
1723718090000|2024-08-15 10:34:50|||||||||400
1723718130000|2024-08-15 10:35:30|368.3|368.1|368.3|367.8|368.3|368.1|368.3|367.8|278
1723718140000|2024-08-15 10:35:40|||||||||244
1723718310000|2024-08-15 10:38:30|368.2||368.2||368.2||368.2||25
1723718380000|2024-08-15 10:39:40|||||||||200
1723718400000|2024-08-15 10:40:00|||||||||200
1723718510000|2024-08-15 10:41:50|||||||||1060
1723718570000|2024-08-15 10:42:50|368.1||368.1||368.1||368.1||102
1723718620000|2024-08-15 10:43:40|||||||||200
1723718650000|2024-08-15 10:44:10|||||||||233
1723718690000|2024-08-15 10:44:50|||||||||233
1723718750000|2024-08-15 10:45:50|||||||||233
1723718770000|2024-08-15 10:46:10|||||||||27
1723718820000|2024-08-15 10:47:00|||||||||414
1723718840000|2024-08-15 10:47:20|||||||||8
1723718850000|2024-08-15 10:47:30|368.2|368|368.3|368|368.3|368.2|368.2|368|407
1723718880000|2024-08-15 10:48:00|368.5|368.3|368.5|368.3|368.5|368.3|368.5|368.3|10546
1723718990000|2024-08-15 10:49:50|368.7|368.4|368.7|368.4|368.7|368.4|368.7|368.4|430
1723719010000|2024-08-15 10:50:10|||||||||337
1723719110000|2024-08-15 10:51:50|368.6|368.3|368.6|368.3|368.6|368.3|368.6|368.3|318
1723719140000|2024-08-15 10:52:20|368.5|368.1|368.4|368.1|368.5|368.1|368.4|368.1|42
1723719150000|2024-08-15 10:52:30|||||||||231
1723719180000|2024-08-15 10:53:00|||||||||1
1723719210000|2024-08-15 10:53:30|||||||||1356
1723719220000|2024-08-15 10:53:40|||||||||1356
1723719280000|2024-08-15 10:54:40|||||||||2968
1723719290000|2024-08-15 10:54:50|368|367.9|368|367.9|368|367.9|368|367.9|442
1723719300000|2024-08-15 10:55:00|367.9|367.7|367.9|367.7|367.9|367.7|367.9|367.7|146
1723719310000|2024-08-15 10:55:10|||||||||76
1723719320000|2024-08-15 10:55:20|||||||||6064
1723719350000|2024-08-15 10:55:50|||||||||5000
1723719390000|2024-08-15 10:56:30|||||||||105
1723719430000|2024-08-15 10:57:10|368.1|367.9|368.1|367.9|368.1|367.9|368.1|367.9|2041
1723719470000|2024-08-15 10:57:50||367.7||367.7||367.7||367.7|3317
1723719480000|2024-08-15 10:58:00|368||368||368||368||7
1723719510000|2024-08-15 10:58:30|367.8|367.5|367.8|367.5|367.8|367.5|367.8|367.5|730
1723719530000|2024-08-15 10:58:50|367.7|367.1|367.2|366.8|367.7|367.1|366.9|366.5|2562
1723719540000|2024-08-15 10:59:00||366.7||366.7||366.7||366.7|2
1723719550000|2024-08-15 10:59:10|367.1||367.1||367.1||367.1||0
1723719560000|2024-08-15 10:59:20|367|366.6|367.1|366.7|367.1|366.7|366.8|366.6|675
1723719600000|2024-08-15 11:00:00|367||367.1||367.1||367||177
1723719610000|2024-08-15 11:00:10|367||367||367||367||0
1723719620000|2024-08-15 11:00:20|||||||||21
1723719640000|2024-08-15 11:00:40|366.7|366.5|366.9|366.4|366.9|366.5|366.7|366.4|916
1723719650000|2024-08-15 11:00:50|366.7|366.5|366|365.2|366.9|366.5|366|365.2|1652
1723719660000|2024-08-15 11:01:00|365.9||365.6||365.9||365.6||396
1723719670000|2024-08-15 11:01:10|365.5||365.6||365.6||365.5||448
1723719680000|2024-08-15 11:01:20|365.5|365.6|366.2|365.8|366.2|366|365.5|365.6|452
1723719690000|2024-08-15 11:01:30|366.5|366|366.5|366.2|366.5|366.2|366.5|366|395
1723719720000|2024-08-15 11:02:00|366.7|366.4|366.7|366.4|366.7|366.6|366.7|366.4|511
1723719730000|2024-08-15 11:02:10|366.9|366.6|367.5|367|367.5|367|366.9|366.6|3368
1723719750000|2024-08-15 11:02:30|367.6|367.4|368.3|367.6|368.3|367.8|367.6|367.4|1182
1723719760000|2024-08-15 11:02:40||367.7||367.7||367.7||367.7|860
1723719790000|2024-08-15 11:03:10|368.2|367.5|368.1|367.5|368.2|367.5|368.1|367.5|63
1723719820000|2024-08-15 11:03:40|368|367|366.9|366.6|368|367|366.9|366.5|884
1723719890000|2024-08-15 11:04:50|366.8||366.8||366.8||366.8||0
1723719900000|2024-08-15 11:05:00|366.5|366.2|365.9|365.7|366.5|366.2|365.9|365.7|3881
1723719920000|2024-08-15 11:05:20|366|365.8|366.5|366.2|366.5|366.2|366|365.8|889
1723719930000|2024-08-15 11:05:30||366.1||366.1||366.1||366.1|0
1723719940000|2024-08-15 11:05:40|366.7|366.2|366.7|366.3|366.7|366.3|366.7|366.2|112
1723720010000|2024-08-15 11:06:50|366.6|366.4|366.8|366.5|366.8|366.5|366.6|366.4|569
1723720020000|2024-08-15 11:07:00|366.9|366.7|367.5|367.1|367.5|367.1|366.9|366.7|567
1723720030000|2024-08-15 11:07:10|367.4|366.8|367.4|366.8|367.4|366.8|367.4|366.8|1169
1723720140000|2024-08-15 11:09:00|||||||||297
1723720150000|2024-08-15 11:09:10||366.9||367||367||366.8|1773
1723720170000|2024-08-15 11:09:30|||||||||297
1723720190000|2024-08-15 11:09:50||367.1||367.1||367.1||367.1|76
1723720200000|2024-08-15 11:10:00|||||||||600
1723720240000|2024-08-15 11:10:40|367.3|367|367.4|367|367.4|367|367.3|367|806
1723720250000|2024-08-15 11:10:50|||||||||76
1723720380000|2024-08-15 11:13:00|||||||||132
1723720430000|2024-08-15 11:13:50|||||||||1462
1723720500000|2024-08-15 11:15:00|||||||||69
1723720540000|2024-08-15 11:15:40|366.9|366.7|366.7|366.5|366.9|366.7|366.7|366.4|844
1723720550000|2024-08-15 11:15:50|366.8|366|366.2|365.6|366.8|366|366.2|365.6|1144
1723720560000|2024-08-15 11:16:00||365.4||365.4||365.4||365.4|0
1723720570000|2024-08-15 11:16:10|||||||||752
1723720600000|2024-08-15 11:16:40|||||||||1500
1723720620000|2024-08-15 11:17:00||365.5||365.6||365.6||365.5|320
1723720640000|2024-08-15 11:17:20|366.1||366.1||366.1||366.1||321
1723720660000|2024-08-15 11:17:40|365.9|365.5|365.9|365.5|365.9|365.5|365.9|365.5|140
1723720670000|2024-08-15 11:17:50|365.7|365.6|365.9|365.4|365.9|365.6|365.7|365.4|254
1723720680000|2024-08-15 11:18:00|||||||||10
1723720690000|2024-08-15 11:18:10|365.7||365.6||365.7||365.6||361
1723720700000|2024-08-15 11:18:20|365.4|365.3|365.4|364.8|365.4|365.3|365.4|364.8|2581
1723720710000|2024-08-15 11:18:30|365.5|364.6|365.4|364.8|365.5|364.8|365.1|364.6|3198
1723720720000|2024-08-15 11:18:40||364.9||364.9||364.9||364.9|0
1723720730000|2024-08-15 11:18:50|365.2|364.7|365.2|364.7|365.2|364.7|365.2|364.7|90
1723720740000|2024-08-15 11:19:00||364.6||364.6||364.6||364.6|0
1723720770000|2024-08-15 11:19:30|365|364.5|365.2|364.9|365.2|364.9|365|364.5|6489
1723720780000|2024-08-15 11:19:40|365|365|365.4|365|365.4|365|365|365|367
1723720790000|2024-08-15 11:19:50|365.7|365.4|366.1|365.6|366.1|365.6|365.7|365.4|2192
1723720900000|2024-08-15 11:21:40|||||||||13
1723720930000|2024-08-15 11:22:10|365.9|365.5|365.9|365.5|365.9|365.5|365.9|365.5|937
1723720950000|2024-08-15 11:22:30|||||||||950
1723720960000|2024-08-15 11:22:40|||||||||400
1723720980000|2024-08-15 11:23:00|365.8|365.4|365.7|365.4|365.8|365.4|365.7|365.4|548
1723720990000|2024-08-15 11:23:10|||||||||1250
1723721020000|2024-08-15 11:23:40|365.6||365.5||365.6||365.5||585
1723721030000|2024-08-15 11:23:50|||||||||2225
1723721040000|2024-08-15 11:24:00|365.7|365.5|365.6|365.4|365.7|365.5|365.6|365.4|465
1723721050000|2024-08-15 11:24:10|365.8|365.5|365.8|365.5|365.8|365.5|365.8|365.5|236
1723721070000|2024-08-15 11:24:30|365.7|365.2|365.8|365.2|365.8|365.2|365.7|365.2|249
1723721110000|2024-08-15 11:25:10|||||||||2819
1723721120000|2024-08-15 11:25:20|365.7|365.1|365.7|365.1|365.7|365.1|365.7|365.1|1273
1723721190000|2024-08-15 11:26:30||365.2||365.2||365.2||365.2|2225
1723721200000|2024-08-15 11:26:40||365.1||365.1||365.1||365.1|176
1723721220000|2024-08-15 11:27:00|||||||||4375
1723721230000|2024-08-15 11:27:10|365.5|365.2|365.5|365.1|365.5|365.2|365.5|365.1|1634
1723721240000|2024-08-15 11:27:20|||||||||374
1723721250000|2024-08-15 11:27:30|365.3|364.9|365.3|364.9|365.3|364.9|365.3|364.9|215
1723721260000|2024-08-15 11:27:40|365|364.6|365|364.6|365|364.6|365|364.6|85
1723721290000|2024-08-15 11:28:10|||||||||2722
1723721300000|2024-08-15 11:28:20|||||||||1582
1723721310000|2024-08-15 11:28:30|364.9||364.9||364.9||364.9||0
1723721320000|2024-08-15 11:28:40|||||||||71
1723721340000|2024-08-15 11:29:00|364.8|364.5|364.7|364.5|364.8|364.5|364.7|364.5|19
1723721380000|2024-08-15 11:29:40|||||||||600
1723721400000|2024-08-15 11:30:00|||||||||188
1723721420000|2024-08-15 11:30:20|||||||||50
1723721440000|2024-08-15 11:30:40|364.9|364.6|364.8|364.5|364.9|364.6|364.8|364.5|6071
1723721460000|2024-08-15 11:31:00|||||||||18
1723721490000|2024-08-15 11:31:30|||||||||2500
1723721560000|2024-08-15 11:32:40|364.7||364.7||364.7||364.7||0
1723721600000|2024-08-15 11:33:20|365.7|365.1|365.7|365.1|365.7|365.1|365.7|365.1|3767
1723721610000|2024-08-15 11:33:30||365.2||365.2||365.2||365.2|710
1723721630000|2024-08-15 11:33:50|365.6|365.1|365.4|365.1|365.6|365.1|365.4|365.1|501
1723721650000|2024-08-15 11:34:10|||||||||66
1723721660000|2024-08-15 11:34:20|||||||||80
1723721680000|2024-08-15 11:34:40|||||||||444
1723721690000|2024-08-15 11:34:50|||||||||80
1723721710000|2024-08-15 11:35:10|||||||||53
1723721720000|2024-08-15 11:35:20|365.6||365.6||365.6||365.6||6
1723721730000|2024-08-15 11:35:30|365.5||365.5||365.5||365.5||944
1723721760000|2024-08-15 11:36:00|||||||||27
1723721790000|2024-08-15 11:36:30|365.4||365.4||365.4||365.4||100
1723721970000|2024-08-15 11:39:30|||||||||544
1723721990000|2024-08-15 11:39:50|||||||||1
1723722020000|2024-08-15 11:40:20|||||||||1
1723722030000|2024-08-15 11:40:30|||||||||410
1723722090000|2024-08-15 11:41:30|||||||||84
1723722100000|2024-08-15 11:41:40|||||||||544
1723722120000|2024-08-15 11:42:00|365.3|365.2|365.3|365.1|365.3|365.2|365.3|365.1|7310
1723722130000|2024-08-15 11:42:10|||||||||68
1723722140000|2024-08-15 11:42:20|365.2|365.2|365.5|365.3|365.5|365.3|365.2|365.2|327
1723722190000|2024-08-15 11:43:10|365.4|365.2|365.4|365.2|365.4|365.2|365.4|365.2|176
1723722210000|2024-08-15 11:43:30|365.1|364.5|365.1|364.5|365.1|364.5|365.1|364.5|221
1723722230000|2024-08-15 11:43:50|365||365||365||365||0
1723722240000|2024-08-15 11:44:00|||||||||49
1723722250000|2024-08-15 11:44:10|364.9||364.9||364.9||364.9||10
1723722260000|2024-08-15 11:44:20|364.8||364.8||364.8||364.8||0
1723722270000|2024-08-15 11:44:30|||||||||365
1723722300000|2024-08-15 11:45:00|364.7||364.7||364.7||364.7||0
1723722320000|2024-08-15 11:45:20|365.5|365.2|365.4|365.1|365.5|365.3|365.4|365.1|541
1723722330000|2024-08-15 11:45:30|365.5||365.5||365.5||365.5||76
1723722350000|2024-08-15 11:45:50|||||||||274
1723722370000|2024-08-15 11:46:10|||||||||30
1723722380000|2024-08-15 11:46:20|||||||||7
1723722390000|2024-08-15 11:46:30|||||||||5
1723722440000|2024-08-15 11:47:20|||||||||813
1723722490000|2024-08-15 11:48:10|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|1786
1723722550000|2024-08-15 11:49:10|365.1|364.8|365.1|364.8|365.1|364.8|365.1|364.8|451
1723722570000|2024-08-15 11:49:30|364.6|364.2|364.6|364.2|364.6|364.2|364.6|364.2|182
1723722580000|2024-08-15 11:49:40||364.3||364.3||364.3||364.3|444
1723722590000|2024-08-15 11:49:50|365.1|364.4|365.1|364.8|365.1|364.8|365.1|364.4|227
1723722640000|2024-08-15 11:50:40|365.3|364.9|365.3|365.1|365.3|365.1|365.3|364.9|350
1723722670000|2024-08-15 11:51:10|365.5|365.2|365.5|365.2|365.5|365.2|365.5|365.2|636
1723722680000|2024-08-15 11:51:20|365.3|365|365.3|365|365.3|365|365.3|365|1908
1723722690000|2024-08-15 11:51:30|365.5|365.2|365.5|365.2|365.5|365.2|365.5|365.2|1274
1723722700000|2024-08-15 11:51:40|365.3|365|365.5|365.1|365.5|365.1|365.3|365|4454
1723722710000|2024-08-15 11:51:50|365.6|365.3|365.6|365.2|365.6|365.3|365.6|365.2|162
1723722720000|2024-08-15 11:52:00|366.1|365.3|366.1|365.8|366.1|365.8|366.1|365.3|6038
1723722730000|2024-08-15 11:52:10|||||||||246
1723722740000|2024-08-15 11:52:20|366.6|366|366.6|366|366.6|366|366.6|366|246
1723722750000|2024-08-15 11:52:30|||||||||246
1723722790000|2024-08-15 11:53:10||366.1||366.1||366.1||366.1|76
1723722800000|2024-08-15 11:53:20|||||||||135
1723722810000|2024-08-15 11:53:30|||||||||135
1723722820000|2024-08-15 11:53:40|||||||||135
1723722970000|2024-08-15 11:56:10||366.2||366.2||366.2||366.2|0
1723723010000|2024-08-15 11:56:50|366.5|366|366.2|366|366.5|366|366.2|366|1356
1723723030000|2024-08-15 11:57:10|366|365.6|365.8|365.6|366|365.7|365.8|365.6|1784
1723723060000|2024-08-15 11:57:40|365.7|365.3|364.9|364.7|365.7|365.3|364.9|364.7|705
1723723070000|2024-08-15 11:57:50|365|364.8|365|364.8|365|364.8|365|364.8|411
1723723110000|2024-08-15 11:58:30|365.1|364.9|365.7|365.4|365.7|365.4|365.1|364.9|2192
1723723120000|2024-08-15 11:58:40|366|365.9|366.6|366.2|366.6|366.2|366|365.9|428
1723723130000|2024-08-15 11:58:50|367.3|366.6|367.6|366.8|367.6|366.8|367.3|366.6|196
1723723200000|2024-08-15 12:00:00|368|367.6|367.2|366.9|368|367.6|367.2|366.9|952
1723723210000|2024-08-15 12:00:10|367.1||367.1||367.1||367.1||0
1723723220000|2024-08-15 12:00:20|367|366.6|366.8|366.6|367|366.6|366.8|366.6|278
1723723230000|2024-08-15 12:00:30|366.7|366.3|366.5|366.2|366.7|366.3|366.5|366.2|912
1723723270000|2024-08-15 12:01:10|366.4||366.4||366.4||366.4||0
1723723300000|2024-08-15 12:01:40|||||||||587
1723723340000|2024-08-15 12:02:20|366.3|366|366.3|366|366.3|366|366.3|366|682
1723723350000|2024-08-15 12:02:30|366.2|365.6|366|365.6|366.2|365.7|366|365.6|1240
1723723360000|2024-08-15 12:02:40|365.9|365.3|366|365.7|366|365.7|365.9|365.3|3179
1723723370000|2024-08-15 12:02:50||365.8||365.8||365.8||365.8|359
1723723380000|2024-08-15 12:03:00|366.2||366.1||366.2||366.1||211
1723723470000|2024-08-15 12:04:30|||||||||44
1723723480000|2024-08-15 12:04:40|365.3|364.8|365.3|364.8|365.4|364.9|365.3|364.8|93
1723723490000|2024-08-15 12:04:50|365.2||365.2||365.2||365.2||0
1723723500000|2024-08-15 12:05:00|365.1||365.1||365.1||365.1||0
1723723510000|2024-08-15 12:05:10|||||||||14
1723723540000|2024-08-15 12:05:40|||||||||1158
1723723560000|2024-08-15 12:06:00|||||||||441
1723723600000|2024-08-15 12:06:40|365.2|364.9|365.2|364.9|365.2|364.9|365.2|364.9|197
1723723620000|2024-08-15 12:07:00|||||||||5000
1723723640000|2024-08-15 12:07:20|365.8|365.2|365.8|365.1|365.8|365.2|365.8|365.1|807
1723723650000|2024-08-15 12:07:30|||||||||115
1723723660000|2024-08-15 12:07:40|||||||||480
1723723690000|2024-08-15 12:08:10|||||||||150
1723723700000|2024-08-15 12:08:20||365.2||365.4||365.4||365.2|228
1723723710000|2024-08-15 12:08:30||365.5||365.5||365.5||365.5|0
1723723820000|2024-08-15 12:10:20|365.7|365.4|365.7|365.4|365.7|365.4|365.7|365.4|78
1723723850000|2024-08-15 12:10:50||365.3||365.3||365.3||365.3|478
1723723890000|2024-08-15 12:11:30|365.6||365.6||365.6||365.6||0
1723723910000|2024-08-15 12:11:50|365.7||365.7||365.7||365.7||0
1723724010000|2024-08-15 12:13:30|||||||||2
1723724020000|2024-08-15 12:13:40|365.8|365.5|365.8|365.5|365.8|365.5|365.8|365.5|1
1723724040000|2024-08-15 12:14:00|||||||||5000
1723724100000|2024-08-15 12:15:00|365.5|365.6|365.4|365.3|365.5|365.6|365.4|365.3|286
1723724110000|2024-08-15 12:15:10|365.3|365.2|365.3|365.2|365.3|365.2|365.3|365.2|296
1723724120000|2024-08-15 12:15:20|365.4||365.4||365.4||365.4||4
1723724130000|2024-08-15 12:15:30|365.3||365.3||365.3||365.3||264
1723724140000|2024-08-15 12:15:40||365||364.9||365||364.9|4
1723724160000|2024-08-15 12:16:00|365.2|365|365.2|364.8|365.2|365|365.2|364.8|1808
1723724230000|2024-08-15 12:17:10|365|364.7|365|364.7|365|364.7|365|364.7|1849
1723724260000|2024-08-15 12:17:40|364.8|364.6|364.8|364.6|364.8|364.6|364.8|364.6|641
1723724280000|2024-08-15 12:18:00|||||||||1064
1723724290000|2024-08-15 12:18:10|364.7|364.4|364.6|364.4|364.7|364.4|364.6|364.4|65
1723724310000|2024-08-15 12:18:30||364.3||364.3||364.3||364.3|0
1723724410000|2024-08-15 12:20:10|364.7|364.4|364.7|364.3|364.7|364.4|364.7|364.3|659
1723724420000|2024-08-15 12:20:20|||||||||3838
1723724500000|2024-08-15 12:21:40||364.4||364.3||364.4||364.3|16
1723724510000|2024-08-15 12:21:50|364.6||364.6||364.6||364.6||0
1723724550000|2024-08-15 12:22:30|364|363.8|363.8|363.4|364|363.8|363.7|363.4|1524
1723724560000|2024-08-15 12:22:40|363.7||363.8||363.8||363.7||398
1723724590000|2024-08-15 12:23:10|363.7||363.7||363.7||363.7||0
1723724600000|2024-08-15 12:23:20|363.8||363.8||363.8||363.8||0
1723724610000|2024-08-15 12:23:30|||||||||8196
1723724630000|2024-08-15 12:23:50||363.5||363.5||363.5||363.5|3934
1723724640000|2024-08-15 12:24:00|364.1|363.7|364.1|363.7|364.1|363.7|364.1|363.7|409
1723724650000|2024-08-15 12:24:10|||||||||569
1723724660000|2024-08-15 12:24:20|||||||||679
1723724670000|2024-08-15 12:24:30||363.8||363.8||363.8||363.8|0
1723724720000|2024-08-15 12:25:20|||||||||2968
1723724790000|2024-08-15 12:26:30||363.9||363.9||363.9||363.9|4000
1723724850000|2024-08-15 12:27:30|||||||||1377
1723724870000|2024-08-15 12:27:50|363.9|363.6|363.9|363.6|363.9|363.6|363.9|363.6|235
1723724880000|2024-08-15 12:28:00||363.8||363.8||363.8||363.8|113
1723724900000|2024-08-15 12:28:20|364||364||364||364||144
1723724940000|2024-08-15 12:29:00|||||||||4351
1723724950000|2024-08-15 12:29:10|363.9|363.6|363.8|363.6|363.9|363.6|363.8|363.6|3825
1723724970000|2024-08-15 12:29:30|364||364||364||364||400
1723724980000|2024-08-15 12:29:40|364.1|363.7|364.1|363.7|364.1|363.8|364.1|363.7|681
1723725000000|2024-08-15 12:30:00|364.5|363.8|365|363.8|365|363.8|364.5|363.8|960
1723725010000|2024-08-15 12:30:10||363.9||364||364||363.9|1500
1723725020000|2024-08-15 12:30:20||364.1||364.2||364.2||364.1|76
1723725030000|2024-08-15 12:30:30|365.3|364.3|365.3|365|365.3|365.1|365.3|364.3|122
1723725040000|2024-08-15 12:30:40|366.4|365.1|366.4|365.1|366.4|365.1|366.4|365.1|772
1723725070000|2024-08-15 12:31:10|||||||||12661
1723725100000|2024-08-15 12:31:40|||||||||76
1723725120000|2024-08-15 12:32:00|366.7|365.4|366.7|366.2|366.7|366.2|366.7|365.4|174
1723725130000|2024-08-15 12:32:10||366.3||366.3||366.3||366.3|181
1723725140000|2024-08-15 12:32:20||366.2||366.3||366.3||366.2|2076
1723725170000|2024-08-15 12:32:50|367|366.4|367.3|366.7|367.5|366.7|367|366.4|247
1723725240000|2024-08-15 12:34:00|367.2|366.4|366.6|366.1|367.2|366.4|366.6|366.1|897
1723725250000|2024-08-15 12:34:10|366.8||366.8||366.8||366.8||0
1723725280000|2024-08-15 12:34:40|366.7|365.8|366.3|365.6|366.7|365.8|366.3|365.6|586
1723725320000|2024-08-15 12:35:20|366.2||366.2||366.2||366.2||0
1723725330000|2024-08-15 12:35:30|366.1|365.1|365.7|365.1|366.1|365.1|365.7|365.1|305
1723725340000|2024-08-15 12:35:40|365.6|365.2|365.4|365.2|365.6|365.2|365.4|365.2|698
1723725350000|2024-08-15 12:35:50|365.3|365.1|366.1|365.3|366.1|365.3|365.2|365|988
1723725380000|2024-08-15 12:36:20||365.4||365.6||365.6||365.4|1500
1723725390000|2024-08-15 12:36:30|366.2||366.2||366.2||366.2||0
1723725400000|2024-08-15 12:36:40||365.5||365.5||365.5||365.5|0
1723725430000|2024-08-15 12:37:10||365.6||365.6||365.6||365.6|0
1723725470000|2024-08-15 12:37:50|366.1||366.1||366.1||366.1||0
1723725540000|2024-08-15 12:39:00|366.2|365.7|366.2|365.8|366.2|365.8|366.2|365.7|4
1723725550000|2024-08-15 12:39:10|||||||||648
1723725570000|2024-08-15 12:39:30|366.1|365.7|366.1|365.7|366.1|365.7|366.1|365.7|76
1723725580000|2024-08-15 12:39:40|||||||||118
1723725590000|2024-08-15 12:39:50|366.2|365.9|366.2|365.9|366.2|365.9|366.2|365.9|77
1723725620000|2024-08-15 12:40:20|366.1|365.5|366.2|365.6|366.2|365.6|366.1|365.5|109
1723725640000|2024-08-15 12:40:40|||||||||1062
1723725650000|2024-08-15 12:40:50||365.7||365.7||365.7||365.7|76
1723725660000|2024-08-15 12:41:00|||||||||270
1723725670000|2024-08-15 12:41:10|||||||||822
1723725680000|2024-08-15 12:41:20|||||||||4064
1723725700000|2024-08-15 12:41:40|||||||||118
1723725720000|2024-08-15 12:42:00||365.8||366||366||365.8|381
1723725730000|2024-08-15 12:42:10|367.3|366.1|367.5|366.4|367.5|366.4|367.3|366.1|5150
1723725740000|2024-08-15 12:42:20||366.5||366.6||366.6||366.5|4820
1723725770000|2024-08-15 12:42:50|367.7|368.3|368.3|367.9|369.1|368.3|367.7|367.9|2465
1723725780000|2024-08-15 12:43:00|368.6|368|368.4|367.9|368.6|368|368.4|367.9|2208
1723725790000|2024-08-15 12:43:10|368.3|367.4|368.3|367.4|368.3|367.4|368.3|367.4|724
1723725820000|2024-08-15 12:43:40|368.2|366.9|367.7|366.9|368.2|366.9|367.7|366.9|476
1723725830000|2024-08-15 12:43:50||366.8||366.7||366.8||366.7|0
1723725860000|2024-08-15 12:44:20|366.9|366.6|366.9|366.6|366.9|366.6|366.9|366.6|378
1723725880000|2024-08-15 12:44:40|366.7|366.2|366.8|366|366.8|366.2|366.7|366|271
1723725890000|2024-08-15 12:44:50||366.1||366.1||366.1||366.1|0
1723725910000|2024-08-15 12:45:10|366.6||366.5||366.6||366.5||0
1723725920000|2024-08-15 12:45:20|366.3|366|366.3|366|366.3|366|366.3|366|121
1723725930000|2024-08-15 12:45:30|366.2||366.2||366.2||366.2||1506
1723725940000|2024-08-15 12:45:40|||||||||94
1723725950000|2024-08-15 12:45:50|366|365.7|366|365.6|366|365.7|365.9|365.6|677
1723725960000|2024-08-15 12:46:00|||||||||50
1723725970000|2024-08-15 12:46:10|367.1|366.3|367.3|366.5|367.3|366.5|367.1|366.3|639
1723725980000|2024-08-15 12:46:20||366.6||366.6||366.6||366.6|0
1723725990000|2024-08-15 12:46:30||366.5||366.5||366.5||366.5|0
1723726020000|2024-08-15 12:47:00||366.4||366.4||366.4||366.4|0
1723726050000|2024-08-15 12:47:30|||||||||2176
1723726060000|2024-08-15 12:47:40||366.5||366.5||366.5||366.5|300
1723726070000|2024-08-15 12:47:50||366.6||366.6||366.6||366.6|0
1723726080000|2024-08-15 12:48:00||366.7||366.7||366.7||366.7|0
1723726180000|2024-08-15 12:49:40||366.8||366.8||366.8||366.8|796
1723726240000|2024-08-15 12:50:40||366.9||366.8||366.9||366.8|540
1723726260000|2024-08-15 12:51:00|367.9|367.8|368.3|368|368.3|368|367.9|367.8|2512
1723726300000|2024-08-15 12:51:40|||||||||807
1723726310000|2024-08-15 12:51:50|368.2|367.6|368.9|368.1|368.9|368.1|368.2|367.6|11824
1723726320000|2024-08-15 12:52:00|368.7|368|368.7|368|368.7|368|368.7|368|2140
1723726350000|2024-08-15 12:52:30||368.3||368.3||368.3||368.3|275
1723726360000|2024-08-15 12:52:40|368.4|367.8|368.4|368.1|368.4|368.1|368.3|367.8|679
1723726370000|2024-08-15 12:52:50|368.5|368.2|368.5|368.2|368.5|368.2|368.5|368.2|19
1723726380000|2024-08-15 12:53:00|368.9|368.3|369|368.4|369|368.4|368.9|368.3|379
1723726450000|2024-08-15 12:54:10|||||||||2950
1723726460000|2024-08-15 12:54:20||368.5||368.5||368.5||368.5|203
1723726470000|2024-08-15 12:54:30||368.4||368.4||368.4||368.4|0
1723726480000|2024-08-15 12:54:40||368.5||368.5||368.5||368.5|0
1723726490000|2024-08-15 12:54:50||368.6||368.7||368.7||368.6|0
1723726500000|2024-08-15 12:55:00|369.2|368.8|369.2|368.8|369.2|368.8|369.2|368.8|272
1723726510000|2024-08-15 12:55:10||368.7||368.7||368.7||368.7|0
1723726520000|2024-08-15 12:55:20|370.6|368.8|370.6|369.9|370.6|370|370.6|368.8|507
1723726530000|2024-08-15 12:55:30|370.5|369.6|370.1|369.6|370.5|369.7|370|369.5|772
1723726540000|2024-08-15 12:55:40|370.2||370.2||370.2||370.2||506
1723726550000|2024-08-15 12:55:50||369.7||369.7||369.7||369.7|0
1723726570000|2024-08-15 12:56:10|369.9|369.6|369.9|369.5|369.9|369.6|369.9|369.5|294
1723726580000|2024-08-15 12:56:20|369.8||369.8||369.8||369.8||331
1723726600000|2024-08-15 12:56:40|369.7||369.7||369.7||369.7||0
1723726610000|2024-08-15 12:56:50|369.6|369.4|369.5|369.2|369.6|369.4|369.5|369.2|248
1723726620000|2024-08-15 12:57:00|369.4|368.9|369.2|368.9|369.4|368.9|369.2|368.9|212
1723726660000|2024-08-15 12:57:40|369.1||369.1||369.1||369.1||0
1723726670000|2024-08-15 12:57:50|369|368.8|368.9|368.8|369|368.8|368.9|368.8|892
1723726680000|2024-08-15 12:58:00|||||||||284
1723726690000|2024-08-15 12:58:10|368.8|368.6|368.8|368.6|368.8|368.6|368.8|368.6|156
1723726700000|2024-08-15 12:58:20|369|368.7|369|368.6|369|368.7|369|368.6|338
1723726710000|2024-08-15 12:58:30|369.8|369.3|370.7|369.7|370.7|369.7|369.8|369.3|554
1723726730000|2024-08-15 12:58:50|||||||||1071
1723726750000|2024-08-15 12:59:10|370.6||370.6||370.6||370.6||165
1723726780000|2024-08-15 12:59:40|370.2||370||370.2||370||265
1723726790000|2024-08-15 12:59:50|||||||||763
1723726800000|2024-08-15 13:00:00|369.9|369.4|369.6|369.2|369.9|369.4|369.6|369.2|1056
1723726830000|2024-08-15 13:00:30|||||||||24
1723726840000|2024-08-15 13:00:40|369.5|369|369.3|369|369.5|369|369.3|369|1
1723726850000|2024-08-15 13:00:50|369.2|368.9|369.1|368.9|369.2|368.9|369.1|368.9|132
1723726860000|2024-08-15 13:01:00|369.5|369|369.4|369.2|369.5|369.2|369.4|369|131
1723726870000|2024-08-15 13:01:10|369.5||369.5||369.5||369.5||54
1723726920000|2024-08-15 13:02:00|369.6|369.3|369.6|369.2|369.6|369.3|369.6|369.2|41
1723726940000|2024-08-15 13:02:20|369.4|369.1|369.4|369.1|369.4|369.1|369.4|369.1|36
1723726960000|2024-08-15 13:02:40|||||||||1022
1723726970000|2024-08-15 13:02:50|369.3|369|369.2|369|369.3|369|369.2|369|118
1723726980000|2024-08-15 13:03:00|369.4|369.1|369.4|369.1|369.4|369.1|369.4|369.1|234
1723726990000|2024-08-15 13:03:10||369||369||369||369|0
1723727000000|2024-08-15 13:03:20||369.1||369||369.1||369|461
1723727010000|2024-08-15 13:03:30|369.6|369.2|369.6|369.2|369.6|369.2|369.6|369.2|165
1723727070000|2024-08-15 13:04:30|369.5|369.3|369.6|369.3|369.6|369.3|369.5|369.3|209
1723727080000|2024-08-15 13:04:40||369.4||369.2||369.4||369.2|73
1723727090000|2024-08-15 13:04:50|369.5|369.4|369.8|369.4|369.8|369.4|369.5|369.4|340
1723727150000|2024-08-15 13:05:50|369.7||369.7||369.7||369.7||0
1723727170000|2024-08-15 13:06:10|369.6||369.6||369.6||369.6||0
1723727180000|2024-08-15 13:06:20|||||||||179
1723727210000|2024-08-15 13:06:50|370.1|369.7|370.8|370|370.8|370|370.1|369.7|528
1723727240000|2024-08-15 13:07:20|||||||||268
1723727260000|2024-08-15 13:07:40||370.1||370.1||370.1||370.1|193
1723727340000|2024-08-15 13:09:00||370.2||370.2||370.2||370.2|1
1723727480000|2024-08-15 13:11:20|371.1|370.8|372.5|371.3|372.5|371.3|371.1|370.8|590
1723727490000|2024-08-15 13:11:30|372.7||372.8||372.8||372.7||0
1723727510000|2024-08-15 13:11:50||371.4||371.4||371.4||371.4|0
1723727530000|2024-08-15 13:12:10|||||||||3
1723727570000|2024-08-15 13:12:50||371.5||371.6||371.6||371.5|12
1723727590000|2024-08-15 13:13:10||371.5||371.5||371.5||371.5|0
1723727630000|2024-08-15 13:13:50|||||||||5
1723727640000|2024-08-15 13:14:00|||||||||1349
1723727690000|2024-08-15 13:14:50|||||||||25
1723727720000|2024-08-15 13:15:20||372||372||372||372|74
1723727770000|2024-08-15 13:16:10|||||||||1471
1723727810000|2024-08-15 13:16:50|||||||||8340
1723727840000|2024-08-15 13:17:20|||||||||50
1723727850000|2024-08-15 13:17:30|371.3|370.6|371.2|370.6|371.3|370.6|371.2|370.6|278
1723727860000|2024-08-15 13:17:40||370.3||370.3||370.3||370.3|0
1723727910000|2024-08-15 13:18:30|||||||||250
1723727920000|2024-08-15 13:18:40||370.4||370.4||370.4||370.4|546
1723727970000|2024-08-15 13:19:30|371.1|370.3|371.1|370.3|371.1|370.3|371.1|370.3|0
1723727980000|2024-08-15 13:19:40|371|370.2|371|370.2|371|370.2|370.9|370.1|4551
1723727990000|2024-08-15 13:19:50|370.8||370.8||370.8||370.8||0
1723728000000|2024-08-15 13:20:00|370.9|370.1|370.9|370.1|370.9|370.1|370.9|370.1|2157
1723728010000|2024-08-15 13:20:10|371||371||371||371||0
1723728020000|2024-08-15 13:20:20|370.9||370.9||370.9||370.9||546
1723728050000|2024-08-15 13:20:50|370.8||370.8||370.8||370.8||323
1723728070000|2024-08-15 13:21:10|||||||||4022
1723728110000|2024-08-15 13:21:50||370.2||370.2||370.2||370.2|419
1723728130000|2024-08-15 13:22:10||370.3||370.3||370.3||370.3|100
1723728170000|2024-08-15 13:22:50|||||||||136
1723728180000|2024-08-15 13:23:00|371|370.6|370.7|370.3|371|370.6|370.7|370.3|113
1723728220000|2024-08-15 13:23:40|370.8||371||371||370.8||0
1723728240000|2024-08-15 13:24:00||370.2||370.3||370.3||370.2|828
1723728270000|2024-08-15 13:24:30||370.4||370.4||370.4||370.4|1430
1723728330000|2024-08-15 13:25:30|||||||||2944
1723728350000|2024-08-15 13:25:50|372.2|371.4|372.2|371.4|372.2|371.4|372.2|371.4|221
1723728380000|2024-08-15 13:26:20|||||||||2671
1723728420000|2024-08-15 13:27:00|||||||||266
1723728430000|2024-08-15 13:27:10|||||||||5338
1723728490000|2024-08-15 13:28:10||371.5||371.5||371.5||371.5|546
1723728510000|2024-08-15 13:28:30|||||||||2669
1723728540000|2024-08-15 13:29:00||371.6||371.6||371.6||371.6|0
1723728570000|2024-08-15 13:29:30|||||||||126
1723728580000|2024-08-15 13:29:40||371.7||371.7||371.7||371.7|533
1723728600000|2024-08-15 13:30:00||371.8||371.8||371.8||371.8|226
1723728610000|2024-08-15 13:30:10|372.5|371.9|372.5|371.9|372.5|371.9|372.5|371.9|456
1723728630000|2024-08-15 13:30:30||372||372||372||372|0
1723728640000|2024-08-15 13:30:40||372.1||372.1||372.1||372.1|0
1723728660000|2024-08-15 13:31:00|||||||||126
1723728670000|2024-08-15 13:31:10|||||||||33
1723728680000|2024-08-15 13:31:20|372.4|371.9|372.3|371.9|372.4|371.9|372.3|371.9|502
1723728700000|2024-08-15 13:31:40|372.9|372.1|373.4|372.2|373.4|372.2|372.9|372.1|8576
1723728710000|2024-08-15 13:31:50|373.3|372.3|373.5|372.9|373.5|372.9|373.3|372.3|256
1723728720000|2024-08-15 13:32:00||373||373||373||373|0
1723728740000|2024-08-15 13:32:20|||||||||708
1723728750000|2024-08-15 13:32:30|||||||||5438
1723728770000|2024-08-15 13:32:50|373.3||373.3||373.3||373.3||193
1723728790000|2024-08-15 13:33:10|||||||||428
1723728800000|2024-08-15 13:33:20|373.7|373.1|373.7|373.2|373.7|373.2|373.7|373.1|122
1723728810000|2024-08-15 13:33:30|374.3|373.4|374.8|374.3|375.2|374.7|374.3|373.4|2004
1723728820000|2024-08-15 13:33:40|374.6|374.1|374.6|374.1|374.6|374.1|374.6|374.1|253
1723728830000|2024-08-15 13:33:50|374.5|374|374.5|374|374.5|374|374.5|374|675
1723728840000|2024-08-15 13:34:00|374|373.9|374.5|373.9|374.5|373.9|374|373.9|1370
1723728850000|2024-08-15 13:34:10|373.9|373.6|373.9|373.6|373.9|373.6|373.9|373.6|207
1723728860000|2024-08-15 13:34:20|373.5|373.1|374.5|373.9|374.5|373.9|373.5|373.1|1051
1723728870000|2024-08-15 13:34:30|373.9|374|374.5|374.2|374.5|374.2|373.9|373.2|4948
1723728880000|2024-08-15 13:34:40|375.2|374.5|376.4|375.8|376.4|375.8|375.2|374.5|15005
1723728890000|2024-08-15 13:34:50|375.8|375.7|375.8|375.6|375.8|375.7|375.8|375.6|2684
1723728900000|2024-08-15 13:35:00|375.7|375.2|375.9|375.5|376|375.5|375.7|375.2|710
1723728930000|2024-08-15 13:35:30|375.8|375.3|375.1|374.6|375.8|375.3|375.1|374.6|1649
1723728940000|2024-08-15 13:35:40|374.9|374.1|374.8|374|374.9|374.1|374.8|374|145
1723728960000|2024-08-15 13:36:00||373.9||373.9||373.9||373.8|0
1723728970000|2024-08-15 13:36:10||373.8||373.8||373.8||373.8|0
1723729010000|2024-08-15 13:36:50||373.9||374||374||373.9|0
1723729030000|2024-08-15 13:37:10|||||||||100
1723729110000|2024-08-15 13:38:30|||||||||2
1723729120000|2024-08-15 13:38:40|374.7|374.1|374.7|374.1|374.7|374.1|374.7|374.1|267
1723729130000|2024-08-15 13:38:50||374||374||374||374|371
1723729140000|2024-08-15 13:39:00||374.1||374.1||374.1||374.1|3964
1723729150000|2024-08-15 13:39:10|374.2|373.8|374.2|373.8|374.2|373.8|374.2|373.8|15741
1723729220000|2024-08-15 13:40:20|374.1|373.7|373.8|373.4|374.1|373.7|373.8|373.4|2101
1723729230000|2024-08-15 13:40:30||373.3||373.2||373.3||373.2|0
1723729240000|2024-08-15 13:40:40|373.7||373.7||373.7||373.7||0
1723729260000|2024-08-15 13:41:00|||||||||101
1723729270000|2024-08-15 13:41:10|||||||||584
1723729300000|2024-08-15 13:41:40|||||||||239
1723729330000|2024-08-15 13:42:10|373.6|372.7|373.2|372.7|373.6|372.7|373.2|372.7|1
1723729370000|2024-08-15 13:42:50|||||||||50
1723729390000|2024-08-15 13:43:10|||||||||884
1723729410000|2024-08-15 13:43:30|373.1||373.1||373.1||373.1||0
1723729490000|2024-08-15 13:44:50|373|372.1|372.9|372.1|373|372.1|372.9|372.1|22
1723729500000|2024-08-15 13:45:00||372.2||372.5||372.5||372.2|546
1723729510000|2024-08-15 13:45:10|373|372.7|373|372.7|373|372.7|373|372.7|485
1723729520000|2024-08-15 13:45:20|373.1|372.8|373.1|372.7|373.1|372.9|373.1|372.7|460
1723729550000|2024-08-15 13:45:50|372.8|372.3|372.7|372.3|372.8|372.3|372.7|372.3|207
1723729560000|2024-08-15 13:46:00||372.4||372.4||372.4||372.4|55
1723729570000|2024-08-15 13:46:10||372.3||372.4||372.4||372.3|0
1723729580000|2024-08-15 13:46:20|372.3|371.7|372.3|371.7|372.3|371.7|372.3|371.7|513
1723729590000|2024-08-15 13:46:30|372.4||372.4||372.4||372.4||0
1723729640000|2024-08-15 13:47:20|372.3||372.3||372.3||372.3||485
1723729680000|2024-08-15 13:48:00|373|372.7|373|372.5|373|372.7|373|372.5|517
1723729710000|2024-08-15 13:48:30|372.9|372.4|372.9|372.4|372.9|372.4|372.9|372.4|505
1723729740000|2024-08-15 13:49:00|||||||||65
1723729750000|2024-08-15 13:49:10||372.5||372.5||372.5||372.5|546
1723729760000|2024-08-15 13:49:20||372.4||372.4||372.4||372.4|0
1723729770000|2024-08-15 13:49:30||372.5||372.5||372.5||372.5|76
1723729790000|2024-08-15 13:49:50|373|372.6|373|372.8|373|372.8|373|372.6|76
1723729810000|2024-08-15 13:50:10|||||||||12
1723729820000|2024-08-15 13:50:20|||||||||5
1723729830000|2024-08-15 13:50:30|||||||||828
1723729840000|2024-08-15 13:50:40|373.2|372.9|373.2|372.9|373.2|372.9|373.2|372.9|562
1723729900000|2024-08-15 13:51:40|373.1|372.8|373.2|372.8|373.2|372.8|373.1|372.8|745
1723729960000|2024-08-15 13:52:40|||||||||51
1723729970000|2024-08-15 13:52:50|373.1||373.1||373.1||373.1||0
1723730010000|2024-08-15 13:53:30|372.5|372.1|372.6|372.2|372.6|372.3|372.5|372.1|913
1723730020000|2024-08-15 13:53:40|372.5||372.5||372.5||372.5||0
1723730060000|2024-08-15 13:54:20|372.4|371.8|372|371.8|372.4|371.8|372|371.8|1253
1723730070000|2024-08-15 13:54:30|371.8|371.5|372|371.6|372|371.6|371.8|371.5|746
1723730100000|2024-08-15 13:55:00|372.3|371.8|372.1|371.4|372.3|371.8|372.1|371.4|1025
1723730120000|2024-08-15 13:55:20|372|371.5|372|371.5|372|371.5|372|371.5|0
1723730130000|2024-08-15 13:55:30|371.5|371.2|371.5|370.9|371.5|371.2|371.5|370.9|979
1723730140000|2024-08-15 13:55:40|371.4|370.8|371.4|370.6|371.4|370.8|371.4|370.6|0
1723730160000|2024-08-15 13:56:00|371.3||371.3||371.3||371.3||0
1723730170000|2024-08-15 13:56:10||370.5||370.5||370.5||370.5|0
1723730200000|2024-08-15 13:56:40|||||||||209
1723730210000|2024-08-15 13:56:50|371.2||371.2||371.2||371.2||563
1723730260000|2024-08-15 13:57:40||370.6||370.6||370.6||370.6|485
1723730300000|2024-08-15 13:58:20|||||||||509
1723730350000|2024-08-15 13:59:10|371.8|371|371.8|371.2|371.8|371.2|371.8|371|628
1723730370000|2024-08-15 13:59:30||371.3||371.3||371.3||371.3|0
1723730380000|2024-08-15 13:59:40||371.4||371.5||371.5||371.4|307
1723730390000|2024-08-15 13:59:50||371.4||371.4||371.4||371.4|0
1723730400000|2024-08-15 14:00:00|||||||||234
1723730420000|2024-08-15 14:00:20|||||||||115
1723730460000|2024-08-15 14:01:00|371.7||371.8||371.8||371.7||50
1723730470000|2024-08-15 14:01:10|||||||||51
1723730520000|2024-08-15 14:02:00|||||||||989
1723730580000|2024-08-15 14:03:00|371.6|371.3|371.6|371.3|371.6|371.3|371.6|371.3|334
1723730680000|2024-08-15 14:04:40|||||||||25
1723730690000|2024-08-15 14:04:50|371.3|370.6|371.3|370.6|371.3|370.6|371.3|370.6|296
1723730700000|2024-08-15 14:05:00|371.1|370.8|371.1|370.8|371.3|370.8|371.1|370.8|296
1723730710000|2024-08-15 14:05:10|371||371||371||371||0
1723730720000|2024-08-15 14:05:20|370.8|370.6|370.8|370.6|370.8|370.6|370.8|370.6|358
1723730730000|2024-08-15 14:05:30|370.7|370.1|370.6|370|370.7|370.1|370.6|370|261
1723730750000|2024-08-15 14:05:50|370.5|369.9|370.5|369.9|370.5|369.9|370.5|369.9|0
1723730800000|2024-08-15 14:06:40||370||370||370||370|546
1723730820000|2024-08-15 14:07:00|370.4||370.4||370.4||370.4||0
1723730830000|2024-08-15 14:07:10|370.3|369.9|370.3|369.9|370.3|369.9|370.3|369.9|1266
1723730850000|2024-08-15 14:07:30|370.4|370.2|370.9|370.6|370.9|370.6|370.4|370.2|935
1723730860000|2024-08-15 14:07:40||370.7||370.7||370.7||370.7|76
1723730870000|2024-08-15 14:07:50|370.8|370.6|370.9|370.6|370.9|370.7|370.8|370.6|613
1723730880000|2024-08-15 14:08:00|371.1|370.7|371.1|370.8|371.1|370.8|371.1|370.7|192
1723730890000|2024-08-15 14:08:10|371.7|370.9|371.7|371|371.7|371|371.7|370.8|381
1723730900000|2024-08-15 14:08:20|371.3|370.9|371.1|370.8|371.3|370.9|371.1|370.7|1143
1723730940000|2024-08-15 14:09:00||370.9||370.8||370.9||370.8|86
1723730950000|2024-08-15 14:09:10||370.9||370.9||370.9||370.9|249
1723730960000|2024-08-15 14:09:20|371.4||371.4||371.4||371.4||236
1723730980000|2024-08-15 14:09:40|371.3|371|371.3|370.9|371.3|371|371.3|370.9|1533
1723731040000|2024-08-15 14:10:40|371.2|370.6|371|370.7|371.2|370.7|371|370.6|85
1723731050000|2024-08-15 14:10:50|371.2|370.6|371.2|370.6|371.2|370.6|371.2|370.6|528
1723731060000|2024-08-15 14:11:00|||||||||3
1723731130000|2024-08-15 14:12:10|371.1||371.1||371.1||371.1||0
1723731170000|2024-08-15 14:12:50|371||370.9||371||370.9||0
1723731180000|2024-08-15 14:13:00|370.8|370.5|370.8|370.5|370.8|370.5|370.8|370.5|1
1723731200000|2024-08-15 14:13:20|371|370.7|371|370.7|371|370.7|371|370.7|209
1723731220000|2024-08-15 14:13:40|371.1|370.8|371.1|370.9|371.1|370.9|371.1|370.8|158
1723731230000|2024-08-15 14:13:50|371.2|371|371.2|370.9|371.2|371|371.2|370.9|228
1723731240000|2024-08-15 14:14:00|371.3|371|371.3|371.1|371.3|371.1|371.3|371|722
1723731250000|2024-08-15 14:14:10|371.4|371.2|371.5|371.2|371.5|371.3|371.4|371.2|265
1723731260000|2024-08-15 14:14:20|371.6|371.3|371.6|371.4|371.6|371.4|371.6|371.3|247
1723731270000|2024-08-15 14:14:30|371.7|371.5|371.9|371.7|371.9|371.7|371.7|371.5|448
1723731280000|2024-08-15 14:14:40|371.7|371.4|371.9|371.5|371.9|371.6|371.7|371.4|389
1723731300000|2024-08-15 14:15:00||371.6||371.6||371.6||371.6|453
1723731310000|2024-08-15 14:15:10|||||||||237
1723731350000|2024-08-15 14:15:50|371.8|371.4|371.7|371.4|371.8|371.4|371.7|371.4|173
1723731370000|2024-08-15 14:16:10|371.6|371.3|371.6|371.3|371.6|371.3|371.6|371.3|139
1723731380000|2024-08-15 14:16:20|371.5||371.5||371.5||371.5||0
1723731420000|2024-08-15 14:17:00|||||||||284
1723731430000|2024-08-15 14:17:10|371.4|371|371.5|371|371.5|371|371.2|371|270
1723731480000|2024-08-15 14:18:00|371.7|371.2|371.7|371.4|371.7|371.4|371.7|371.2|125
1723731530000|2024-08-15 14:18:50|372.3|371.9|372.7|372.2|372.8|372.2|372.3|371.9|548
1723731550000|2024-08-15 14:19:10|||||||||13
1723731590000|2024-08-15 14:19:50|373|372.3|373.3|372.8|373.3|372.9|373|372.3|179
1723731620000|2024-08-15 14:20:20|||||||||1000
1723731660000|2024-08-15 14:21:00|373.2||373.2||373.2||373.2||0
1723731840000|2024-08-15 14:24:00|373.1||373.1||373.1||373.1||0
1723731850000|2024-08-15 14:24:10|373||373||373||373||0
1723731860000|2024-08-15 14:24:20|372.7|372.5|372.9|372.5|372.9|372.7|372.7|372.5|1374
1723731870000|2024-08-15 14:24:30|||||||||82
1723731890000|2024-08-15 14:24:50|372.8||372.8||372.8||372.8||0
1723731900000|2024-08-15 14:25:00|372.7|372.4|372.6|372.4|372.7|372.4|372.6|372.4|382
1723731910000|2024-08-15 14:25:10|372.8|372.5|372.7|372.5|372.8|372.5|372.7|372.5|366
1723731920000|2024-08-15 14:25:20|372.8|372.6|372.8|372.5|372.8|372.6|372.8|372.5|455
1723731930000|2024-08-15 14:25:30|372.9|372.7|373.2|372.8|373.2|372.8|372.9|372.7|865
1723731990000|2024-08-15 14:26:30|||||||||1850
1723732000000|2024-08-15 14:26:40|||||||||266
1723732010000|2024-08-15 14:26:50|373.3|373|373.2|372.8|373.3|373|373.1|372.8|916
1723732040000|2024-08-15 14:27:20|||||||||1066
1723732060000|2024-08-15 14:27:40|374|373.2|374.2|373.3|374.2|373.3|374|373.2|922
1723732070000|2024-08-15 14:27:50|374.3|373.4|374.4|373.4|374.4|373.4|374.3|373.4|0
1723732120000|2024-08-15 14:28:40||373.5||373.5||373.5||373.5|0
1723732130000|2024-08-15 14:28:50|375.3|374.6|376.1|375.3|376.1|375.3|375.2|374.6|1470
1723732140000|2024-08-15 14:29:00|376||376||376||376||0
1723732200000|2024-08-15 14:30:00|375.4|375.5|375.4|375|375.4|375.5|375.4|375|460
1723732210000|2024-08-15 14:30:10|375.5||375.5||375.5||375.5||678
1723732230000|2024-08-15 14:30:30|375.4||375.4||375.4||375.4||0
1723732270000|2024-08-15 14:31:10|||||||||15
1723732280000|2024-08-15 14:31:20|376|375.4|376|375.4|376|375.4|376|375.4|353
1723732300000|2024-08-15 14:31:40|375.9||375.9||375.9||375.9||0
1723732320000|2024-08-15 14:32:00|375.8||375.8||375.8||375.8||209
1723732370000|2024-08-15 14:32:50|||||||||2225
1723732390000|2024-08-15 14:33:10|||||||||546
1723732410000|2024-08-15 14:33:30|375.5|375.2|375.5|375.2|375.5|375.2|375.5|375.2|124
1723732420000|2024-08-15 14:33:40|375.4|374.9|375.4|374.9|375.4|374.9|375.4|374.9|748
1723732430000|2024-08-15 14:33:50|||||||||4070
1723732480000|2024-08-15 14:34:40|||||||||2225
1723732490000|2024-08-15 14:34:50|375.3||375.2||375.3||375.2||0
1723732510000|2024-08-15 14:35:10|375.1|375.2|375.5|375|375.5|375.2|375.1|375|1823
1723732520000|2024-08-15 14:35:20|375.6|375.1|375.8|375.4|375.8|375.5|375.6|375.1|636
1723732570000|2024-08-15 14:36:10|||||||||71
1723732580000|2024-08-15 14:36:20|375.5|375.3|375.5|375.3|375.5|375.3|375.4|375.3|338
1723732590000|2024-08-15 14:36:30|||||||||300
1723732600000|2024-08-15 14:36:40|375.4|374.8|375.3|374.8|375.4|374.8|375.3|374.8|1678
1723732610000|2024-08-15 14:36:50|||||||||2685
1723732620000|2024-08-15 14:37:00|||||||||310
1723732650000|2024-08-15 14:37:30|375.4|375.1|375.4|375.1|375.4|375.1|375.4|375|606
1723732700000|2024-08-15 14:38:20|375.2|374.9|375.2|374.9|375.2|374.9|375.2|374.9|1
1723732710000|2024-08-15 14:38:30|375.3||375.3||375.3||375.3||221
1723732720000|2024-08-15 14:38:40|375.2|374.7|375.2|374.8|375.2|374.8|375.2|374.7|631
1723732730000|2024-08-15 14:38:50||374.7||374.7||374.7||374.7|161
1723732740000|2024-08-15 14:39:00|375.1|374.9|375.2|375|375.2|375|375|374.9|343
1723732750000|2024-08-15 14:39:10|375.4|375.2|375.4|375.2|375.4|375.2|375.4|375.2|250
1723732760000|2024-08-15 14:39:20|375.8|375.3|375.8|375.5|375.8|375.5|375.8|375.3|122
1723732810000|2024-08-15 14:40:10|376|375.6|376|375.8|376|375.8|376|375.6|37
1723732890000|2024-08-15 14:41:30|375.9|375.6|375.9|375.6|375.9|375.6|375.9|375.6|426
1723732920000|2024-08-15 14:42:00||375.7||375.7||375.7||375.7|0
1723732930000|2024-08-15 14:42:10||375.6||375.6||375.6||375.6|18
1723732940000|2024-08-15 14:42:20|||||||||252
1723732950000|2024-08-15 14:42:30|||||||||406
1723732960000|2024-08-15 14:42:40|||||||||207
1723732970000|2024-08-15 14:42:50|376.1|375.7|376.3|376.1|376.3|376.1|376.1|375.7|410
1723732980000|2024-08-15 14:43:00||376.2||376.2||376.2||376.2|165
1723732990000|2024-08-15 14:43:10|376.6||376.6||376.6||376.6||148
1723733010000|2024-08-15 14:43:30|||||||||276
1723733020000|2024-08-15 14:43:40|377|376.8|377|376.8|377|376.8|377|376.8|72
1723733030000|2024-08-15 14:43:50|377.5|376.9|377.2|376.9|377.5|376.9|377|376.9|363
1723733150000|2024-08-15 14:45:50|377.4|377|377.4|377|377.4|377|377.4|377|1291
1723733160000|2024-08-15 14:46:00|||||||||4546
1723733210000|2024-08-15 14:46:50|||||||||200
1723733230000|2024-08-15 14:47:10|377.9|377.6|377.9|377.6|377.9|377.6|377.9|377.6|126
1723733240000|2024-08-15 14:47:20|377.6|377.2|377.6|377.2|377.6|377.2|377.6|377.2|295
1723733260000|2024-08-15 14:47:40|377.7|377.4|377.7|377.3|377.7|377.4|377.7|377.3|711
1723733290000|2024-08-15 14:48:10||377.2||377.2||377.2||377.2|531
1723733320000|2024-08-15 14:48:40|||||||||972
1723733400000|2024-08-15 14:50:00|||||||||13
1723733410000|2024-08-15 14:50:10|377.3|377|377.3|377|377.3|377|377.3|377|329
1723733420000|2024-08-15 14:50:20|376.9|376.6|376.9|376.6|376.9|376.6|376.9|376.6|20322
1723733450000|2024-08-15 14:50:50|376.8|375.9|376.3|375.8|376.8|375.9|376.3|375.8|1182
1723733460000|2024-08-15 14:51:00|376.1|375.7|376.1|375.7|376.1|375.7|376|375.6|420
1723733490000|2024-08-15 14:51:30|376||376||376||376||0
1723733500000|2024-08-15 14:51:40||375.6||375.6||375.6||375.6|1729
1723733510000|2024-08-15 14:51:50|375.9||375.9||375.9||375.9||0
1723733520000|2024-08-15 14:52:00|375.8|375.7|375.9|375.7|375.9|375.7|375.8|375.7|3118
1723733530000|2024-08-15 14:52:10|||||||||2400
1723733560000|2024-08-15 14:52:40|||||||||237
1723733570000|2024-08-15 14:52:50|||||||||5
1723733590000|2024-08-15 14:53:10|376||376.1||376.1||376||1009
1723733620000|2024-08-15 14:53:40|376.4|376|376.4|376|376.4|376|376.4|376|76
1723733630000|2024-08-15 14:53:50|376.7|376.1|376.9|376.5|376.9|376.5|376.7|376.1|402
1723733660000|2024-08-15 14:54:20|376.6|376.2|376.6|376.2|376.6|376.2|376.6|376.2|41
1723733670000|2024-08-15 14:54:30|||||||||20311
1723733710000|2024-08-15 14:55:10||376.3||376.3||376.3||376.3|0
1723733720000|2024-08-15 14:55:20|376.9|376.4|376.9|376.5|376.9|376.5|376.9|376.4|310
1723733840000|2024-08-15 14:57:20|||||||||5398
1723733870000|2024-08-15 14:57:50|377|376.8|377|376.8|377|376.8|377|376.8|456
1723733880000|2024-08-15 14:58:00|||||||||175
1723733890000|2024-08-15 14:58:10||376.7||376.7||376.7||376.7|450
1723733910000|2024-08-15 14:58:30|||||||||1437
1723733920000|2024-08-15 14:58:40|377.1|376.8|377|376.6|377.1|376.8|377|376.6|954
1723733950000|2024-08-15 14:59:10||376.7||376.7||376.7||376.7|546
1723733960000|2024-08-15 14:59:20||376.6||376.6||376.6||376.6|0
1723733980000|2024-08-15 14:59:40|376.4|376.1|376.4|376|376.4|376.1|376.4|376|4309
1723733990000|2024-08-15 14:59:50||376.2||376.2||376.2||376.2|258
1723734000000|2024-08-15 15:00:00|376.5|376.3|376.8|376.5|376.8|376.5|376.5|376.3|424
1723734010000|2024-08-15 15:00:10|376.7|376.4|376.6|376.3|376.7|376.4|376.6|376.3|419
1723734030000|2024-08-15 15:00:30|||||||||1400
1723734040000|2024-08-15 15:00:40|376.5|376.2|376.5|376.2|376.5|376.2|376.5|376.2|272
1723734060000|2024-08-15 15:01:00|376.3|375.9|376.3|375.8|376.3|375.9|376.3|375.8|211
1723734070000|2024-08-15 15:01:10|376.2||376.2||376.2||376.2||0
1723734080000|2024-08-15 15:01:20||375.7||375.7||375.7||375.7|0
1723734130000|2024-08-15 15:02:10|||||||||500
1723734140000|2024-08-15 15:02:20|||||||||270
1723734170000|2024-08-15 15:02:50|||||||||1200
1723734210000|2024-08-15 15:03:30|||||||||13
1723734220000|2024-08-15 15:03:40||375.8||375.9||375.9||375.8|588
1723734230000|2024-08-15 15:03:50|||||||||42
1723734240000|2024-08-15 15:04:00|376|375.8|376|375.8|376|375.8|376|375.8|5
1723734250000|2024-08-15 15:04:10|||||||||1103
1723734260000|2024-08-15 15:04:20||375.9||375.9||375.9||375.9|1016
1723734270000|2024-08-15 15:04:30||375.7||375.7||375.7||375.7|2
1723734300000|2024-08-15 15:05:00|||||||||164
1723734310000|2024-08-15 15:05:10|||||||||1600
1723734330000|2024-08-15 15:05:30|||||||||1143
1723734370000|2024-08-15 15:06:10|375.7|375.5|375.7|375.5|375.7|375.5|375.7|375.5|345
1723734380000|2024-08-15 15:06:20|375.6|375.4|375.4|375.1|375.6|375.4|375.4|375.1|2554
1723734400000|2024-08-15 15:06:40|375.3|374.9|375.3|374.9|375.3|374.9|375.3|374.9|307
1723734410000|2024-08-15 15:06:50|375.2|375|375.7|375.3|375.7|375.3|375.2|375|670
1723734440000|2024-08-15 15:07:20||375.4||375.4||375.4||375.4|0
1723734460000|2024-08-15 15:07:40|||||||||264
1723734500000|2024-08-15 15:08:20|||||||||1359
1723734540000|2024-08-15 15:09:00||375.6||375.6||375.6||375.6|987
1723734550000|2024-08-15 15:09:10|375.9|375.7|375.9|375.7|375.9|375.7|375.9|375.7|819
1723734560000|2024-08-15 15:09:20||375.8||375.8||375.8||375.8|57
1723734570000|2024-08-15 15:09:30|376|375.9|376|375.9|376|375.9|376|375.9|21
1723734580000|2024-08-15 15:09:40|375.8|375.7|376|375.7|376|375.7|375.8|375.7|31
1723734590000|2024-08-15 15:09:50|||||||||182
1723734630000|2024-08-15 15:10:30|||||||||5193
1723734670000|2024-08-15 15:11:10||375.8||375.7||375.8||375.7|161
1723734860000|2024-08-15 15:14:20|||||||||89
1723734870000|2024-08-15 15:14:30|376.7|376.6|376.7|376.4|377.3|376.9|376.7|376.4|1676
1723734890000|2024-08-15 15:14:50|377.2|376.8|377.2|376.8|377.2|376.8|377.2|376.8|846
1723734900000|2024-08-15 15:15:00|377.6|376.9|377.6|377|377.6|377|377.6|376.9|137
1723734920000|2024-08-15 15:15:20|377.5||377.5||377.5||377.5||0
1723734940000|2024-08-15 15:15:40|378|377.1|377.6|377.3|378|377.5|377.6|377.1|485
1723734950000|2024-08-15 15:15:50|377.5|377|377.5|377|377.5|377|377.4|377|21
1723734960000|2024-08-15 15:16:00|377.4|376.9|377.1|376.7|377.4|376.9|377|376.7|200
1723734970000|2024-08-15 15:16:10|377||377||377||377||0
1723734990000|2024-08-15 15:16:30|377.4|376.8|377.4|376.9|377.4|376.9|377.4|376.8|0
1723735000000|2024-08-15 15:16:40|378.1|377|378.1|377.7|378.5|377.8|378.1|377|329
1723735010000|2024-08-15 15:16:50|378.5|377.9|378.4|377.9|378.5|378|378.4|377.9|228
1723735020000|2024-08-15 15:17:00||378||378||378||378|0
1723735100000|2024-08-15 15:18:20|||||||||51
1723735110000|2024-08-15 15:18:30|378.2|377.8|378.2|377.8|378.2|377.8|378.2|377.8|0
1723735120000|2024-08-15 15:18:40|377.8|377.3|377.8|377.3|377.8|377.3|377.8|377.2|255
1723735130000|2024-08-15 15:18:50|377.7|377.2|377.7|377.2|377.7|377.2|377.7|377.2|0
1723735140000|2024-08-15 15:19:00|377.6|377.5|378.2|377.7|378.2|377.7|377.6|377.4|232
1723735150000|2024-08-15 15:19:10|378.3|377.8|378.3|377.8|378.3|377.8|378.3|377.8|0
1723735200000|2024-08-15 15:20:00||377.9||377.9||377.9||377.9|0
1723735220000|2024-08-15 15:20:20|378.2|377.8|378.1|377.8|378.2|377.8|378.1|377.8|33
1723735300000|2024-08-15 15:21:40||377.9||377.9||377.9||377.9|217
1723735310000|2024-08-15 15:21:50|378.2|378|378.2|378|378.2|378|378.2|378|0
1723735320000|2024-08-15 15:22:00|378.5|378.2|378.9|378.4|378.9|378.4|378.5|378.2|7
1723735330000|2024-08-15 15:22:10|378.5|378.2|378.4|378|378.5|378.2|378.3|378|600
1723735370000|2024-08-15 15:22:50|378.2|377.9|378.2|377.8|378.2|377.9|378.2|377.8|380
1723735400000|2024-08-15 15:23:20|378|377.6|377.9|377.6|378|377.6|377.9|377.6|238
1723735420000|2024-08-15 15:23:40|377.8|377.7|377.8|377.5|377.8|377.7|377.8|377.5|468
1723735430000|2024-08-15 15:23:50|378.2|377.6|378.2|377.8|378.2|377.9|378.2|377.6|0
1723735440000|2024-08-15 15:24:00||377.9||377.9||377.9||377.9|0
1723735490000|2024-08-15 15:24:50|378|377.7|377.8|377.5|378|377.7|377.8|377.5|29
1723735500000|2024-08-15 15:25:00|378|377.6|378.1|377.8|378.1|377.8|377.9|377.6|293
1723735510000|2024-08-15 15:25:10|378||378.1||378.1||378||0
1723735550000|2024-08-15 15:25:50|378.2|377.9|378.1|377.8|378.2|378|378.1|377.8|255
1723735570000|2024-08-15 15:26:10|378|377.7|378|377.5|378|377.7|378|377.5|0
1723735580000|2024-08-15 15:26:20|377.9||378||378||377.9||0
1723735600000|2024-08-15 15:26:40|377.6|377.1|377.6|377.1|377.6|377.1|377.6|377.1|200
1723735610000|2024-08-15 15:26:50|377.3|377|377.2|376.9|377.3|377|377.2|376.9|560
1723735620000|2024-08-15 15:27:00|377.1|376.8|377.3|376.7|377.3|376.8|377.1|376.7|0
1723735630000|2024-08-15 15:27:10|377.2||377.1||377.2||377.1||0
1723735670000|2024-08-15 15:27:50||376.8||376.8||376.8||376.8|0
1723735680000|2024-08-15 15:28:00|377|376.7|377|376.7|377|376.8|377|376.7|0
1723735690000|2024-08-15 15:28:10|376.8|376.5|377|376.6|377|376.6|376.8|376.5|181
1723735700000|2024-08-15 15:28:20||376.7||376.7||376.7||376.7|0
1723735710000|2024-08-15 15:28:30|376.9|376.6|376.9|376.5|376.9|376.6|376.9|376.5|19
1723735730000|2024-08-15 15:28:50||376.6||376.6||376.6||376.6|458
1723735760000|2024-08-15 15:29:20|377|376.7|377.3|376.8|377.3|376.8|377|376.7|211
1723735770000|2024-08-15 15:29:30|377.2||377||377.2||377||0
1723735780000|2024-08-15 15:29:40|376.9|376.6|377|376.6|377.1|376.6|376.9|376.6|3
1723735790000|2024-08-15 15:29:50|377.1|376.3|377.2|376.2|377.3|376.3|376.9|376.2|114
1723791620000|2024-08-16 07:00:20|377.8|374.2|380.9|376.1|384.3|376.1|377.8|374.2|6762
1723791630000|2024-08-16 07:00:30|380.8|376.2|380.3|376.2|380.8|376.2|380.3|376.2|52
1723791640000|2024-08-16 07:00:40||376.4||376.4||376.4||376.4|83
1723791650000|2024-08-16 07:00:50||376.2||376.4||376.4||376.2|322
1723791660000|2024-08-16 07:01:00|||||||||3
1723791670000|2024-08-16 07:01:10|382.4|376.5|382.4|376.5|382.4|376.5|382.4|376.5|0
1723791680000|2024-08-16 07:01:20|382.2|376.6|381|377.2|382.2|377.2|381|376.6|0
1723791690000|2024-08-16 07:01:30|380.9|377.3|380.9|377.3|380.9|377.3|380.9|377.3|0
1723791720000|2024-08-16 07:02:00|||||||||5676
1723791750000|2024-08-16 07:02:30|||||||||984
1723791780000|2024-08-16 07:03:00|||||||||5
1723791800000|2024-08-16 07:03:20|||||||||7
1723791810000|2024-08-16 07:03:30|||||||||2
1723791820000|2024-08-16 07:03:40|380.8||380.7||380.8||380.7||1
1723791910000|2024-08-16 07:05:10|||||||||122
1723791920000|2024-08-16 07:05:20||377.4||377.5||377.5||377.4|0
1723791960000|2024-08-16 07:06:00|380.6||380.6||380.6||380.6||1191
1723791970000|2024-08-16 07:06:10||377.6||377.7||377.7||377.6|0
1723792020000|2024-08-16 07:07:00||377.8||377.9||377.9||377.8|21
1723792120000|2024-08-16 07:08:40|380.5|378|380.4|378|380.5|378|380.4|378|502
1723792200000|2024-08-16 07:10:00|380.2|378.9|379.9|378.9|380.2|379|379.9|378.9|151
1723792210000|2024-08-16 07:10:10|379.5|379|378.3|377.1|379.5|379|378.3|376.5|916
1723792220000|2024-08-16 07:10:20||377.2||377.2||377.2||377.2|13
1723792230000|2024-08-16 07:10:30|||||||||741
1723792240000|2024-08-16 07:10:40|378.2||378.2||378.2||378.2||0
1723792310000|2024-08-16 07:11:50|||||||||5
1723792370000|2024-08-16 07:12:50|||||||||885
1723792420000|2024-08-16 07:13:40|||||||||132
1723792540000|2024-08-16 07:15:40|379.3|378.7|380.6|379.2|380.6|379.2|379.3|378.7|383
1723792550000|2024-08-16 07:15:50|380.7||380.7||380.7||380.7||0
1723792580000|2024-08-16 07:16:20|380.4|379.3|380.4|379.3|380.4|379.3|380.3|379.3|84
1723792600000|2024-08-16 07:16:40||379.2||379.2||379.2||379.2|0
1723792620000|2024-08-16 07:17:00||379.3||379.3||379.3||379.3|0
1723792630000|2024-08-16 07:17:10||379.2||379.3||379.3||379.2|0
1723792640000|2024-08-16 07:17:20||379.2||379.2||379.2||379.2|0
1723792650000|2024-08-16 07:17:30||379.3||379.2||379.3||379.2|0
1723792660000|2024-08-16 07:17:40||379||379.2||379.2||379|31
1723792680000|2024-08-16 07:18:00|380.2|379|380.2|378.6|380.2|379|380.2|378.6|0
1723792720000|2024-08-16 07:18:40|380.1||380.1||380.1||380.1||1376
1723792750000|2024-08-16 07:19:10|379.7|378.3|379.6|378.3|379.7|378.3|379.6|378.3|1166
1723792780000|2024-08-16 07:19:40|379.5||379.5||379.5||379.5||0
1723792860000|2024-08-16 07:21:00|379.4||379.3||379.4||379.3||201
1723792870000|2024-08-16 07:21:10|379.5|378.4|379.5|378.4|379.5|378.4|379.5|378.4|167
1723792880000|2024-08-16 07:21:20|||||||||1
1723792950000|2024-08-16 07:22:30|||||||||3824
1723793120000|2024-08-16 07:25:20||378.6||378.6||378.6||378.6|0
1723793150000|2024-08-16 07:25:50|379.2|378|378.7|378|379.2|378|378.7|378|3985
1723793160000|2024-08-16 07:26:00|378.6|376.9|378.4|376.9|378.6|376.9|378.4|376.9|3204
1723793170000|2024-08-16 07:26:10|378.1||378.1||378.1||378.1||690
1723793180000|2024-08-16 07:26:20|378.4|377.1|378.4|377.1|378.4|377.1|378.4|377.1|129
1723793270000|2024-08-16 07:27:50|378.7|377.4|378.7|377.4|378.7|377.4|378.7|377.4|1009
1723793290000|2024-08-16 07:28:10||377.5||377.7||377.7||377.5|0
1723793300000|2024-08-16 07:28:20|||||||||26
1723793320000|2024-08-16 07:28:40|378.6||378.6||378.6||378.6||22
1723793330000|2024-08-16 07:28:50|378.7||378.7||378.7||378.7||0
1723793350000|2024-08-16 07:29:10|||||||||1500
1723793380000|2024-08-16 07:29:40||377.8||377.8||377.8||377.8|126
1723793400000|2024-08-16 07:30:00|378.5|378.3|378.5|377.8|378.5|378.3|378.5|377.8|1454
1723793410000|2024-08-16 07:30:10|378.6|377.9|378.6|377.9|378.6|377.9|378.6|377.9|0
1723793550000|2024-08-16 07:32:30|||||||||2000
1723793600000|2024-08-16 07:33:20||378||378||378||378|0
1723793630000|2024-08-16 07:33:50|||||||||267
1723793640000|2024-08-16 07:34:00|378.5|377.9|378.5|377.9|378.5|377.9|378.5|377.9|285
1723793650000|2024-08-16 07:34:10|378.4|377.3|378.4|377.3|378.4|377.3|378.4|377.3|46
1723793660000|2024-08-16 07:34:20||377.4||377.4||377.4||377.4|0
1723793670000|2024-08-16 07:34:30||377.5||377.5||377.5||377.5|0
1723793680000|2024-08-16 07:34:40||377.6||377.6||377.6||377.6|0
1723793690000|2024-08-16 07:34:50||377.5||377.4||377.5||377.4|0
1723793720000|2024-08-16 07:35:20|378.5|377.5|378.5|377.5|378.5|377.5|378.5|377.5|0
1723793750000|2024-08-16 07:35:50|378.6|377.8|378.6|378|378.6|378|378.6|377.8|471
1723793760000|2024-08-16 07:36:00|||||||||990
1723793770000|2024-08-16 07:36:10|378.5||378.5||378.5||378.5||1567
1723793780000|2024-08-16 07:36:20||377.9||377.9||377.9||377.9|658
1723793790000|2024-08-16 07:36:30|378.6||378.6||378.6||378.6||0
1723793800000|2024-08-16 07:36:40|378.9|378.4|379.2|378.5|379.2|378.5|378.9|378.4|351
1723793830000|2024-08-16 07:37:10||378.4||378.4||378.4||378.4|0
1723793840000|2024-08-16 07:37:20||378.5||378.5||378.5||378.5|0
1723793860000|2024-08-16 07:37:40|379.5|378.6|379.5|379.1|379.5|379.1|379.5|378.6|8011
1723793870000|2024-08-16 07:37:50|379.4|379|379.4|378.5|379.5|379|379.4|378.5|16
1723793940000|2024-08-16 07:39:00|379.3||379.3||379.3||379.3||1372
1723793960000|2024-08-16 07:39:20|379.5|378.6|379.5|378.6|379.5|378.6|379.5|378.6|0
1723793970000|2024-08-16 07:39:30|||||||||300
1723793980000|2024-08-16 07:39:40|||||||||50297
1723794020000|2024-08-16 07:40:20|379.8|378.7|379.8|379.2|379.8|379.2|379.8|378.7|351
1723794030000|2024-08-16 07:40:30|380.2|379.8|380.8|380.1|380.9|380.2|380.2|379.8|1040
1723794040000|2024-08-16 07:40:40|380.7|379.8|380.7|379.8|380.7|379.8|380.7|379.8|16
1723794110000|2024-08-16 07:41:50|380.8|380.1|380.8|380.1|380.8|380.1|380.8|380.1|744
1723794120000|2024-08-16 07:42:00|381|380.4|381.9|380.9|382.1|380.9|381|380.4|3314
1723794140000|2024-08-16 07:42:20|382.6|381|382.6|381.2|382.6|381.2|382.6|381|388
1723794150000|2024-08-16 07:42:30||381.3||381.3||381.3||381.3|0
1723794160000|2024-08-16 07:42:40||381.4||381.5||381.5||381.4|0
1723794170000|2024-08-16 07:42:50|383|382|383.4|382|383.4|382|383|382|1656
1723794210000|2024-08-16 07:43:30||382.1||382.1||382.1||382.1|0
1723794220000|2024-08-16 07:43:40|||||||||5338
1723794260000|2024-08-16 07:44:20||382.2||382.2||382.2||382.2|0
1723794290000|2024-08-16 07:44:50|383.3|382.3|383.1|382.2|383.3|382.3|383|382.2|1036
1723794300000|2024-08-16 07:45:00|383|382.1|382.1|381.5|383|382.1|382.1|381.5|1736
1723794320000|2024-08-16 07:45:20|382.6|381.7|382.6|381.7|382.6|381.7|382.6|381.7|585
1723794330000|2024-08-16 07:45:30|382.7|381.9|382.8|382|382.8|382|382.7|381.9|1080
1723794340000|2024-08-16 07:45:40|383.6|382.5|383.6|382.5|383.6|382.5|383.6|382.5|133
1723794400000|2024-08-16 07:46:40|383.4||383.4||383.4||383.4||0
1723794440000|2024-08-16 07:47:20|||||||||2500
1723794470000|2024-08-16 07:47:50|383.5|382.6|383.5|382.6|383.5|382.6|383.5|382.6|377
1723794490000|2024-08-16 07:48:10|383.6||383.6||383.6||383.6||0
1723794510000|2024-08-16 07:48:30||382.7||382.7||382.7||382.7|0
1723794520000|2024-08-16 07:48:40||382.8||383||383||382.8|0
1723794530000|2024-08-16 07:48:50|383.3|383.1|383.3|382.6|383.3|383.1|383.3|382.6|25104
1723794560000|2024-08-16 07:49:20|383.4|382.7|383.4|382.7|383.4|382.7|383.4|382.7|0
1723794570000|2024-08-16 07:49:30|383|382.4|382.9|382.4|383|382.4|382.8|382.4|2136
1723794600000|2024-08-16 07:50:00|382.6|382.3|382.6|382|382.6|382.3|382.6|382|367
1723794610000|2024-08-16 07:50:10|382.5||382.5||382.5||382.5||0
1723794650000|2024-08-16 07:50:50|382.6||382.6||382.6||382.6||258
1723794710000|2024-08-16 07:51:50|||||||||18
1723794770000|2024-08-16 07:52:50|383|382.2|383|382.3|383|382.3|383|382.2|96
1723794800000|2024-08-16 07:53:20|383.6|382.5|383.6|382.5|383.6|382.5|383.6|382.5|170
1723794810000|2024-08-16 07:53:30||382.6||382.6||382.6||382.6|1307
1723794830000|2024-08-16 07:53:50||382.7||382.7||382.7||382.7|85
1723794840000|2024-08-16 07:54:00||382.6||382.6||382.6||382.6|4375
1723794850000|2024-08-16 07:54:10|383.5||383.5||383.5||383.5||360
1723794860000|2024-08-16 07:54:20||382.7||382.7||382.7||382.7|0
1723794890000|2024-08-16 07:54:50||382.6||382.6||382.6||382.6|261
1723794910000|2024-08-16 07:55:10|||||||||1350
1723794950000|2024-08-16 07:55:50||382.7||383||383||382.7|301
1723794960000|2024-08-16 07:56:00|||||||||1700
1723794980000|2024-08-16 07:56:20|383.7|383.2|383.7|383.2|383.7|383.2|383.7|383.2|372
1723794990000|2024-08-16 07:56:30|384.1|383.3|384.1|383.4|384.1|383.4|384.1|383.3|304
1723795010000|2024-08-16 07:56:50|384.8|383.5|384.8|383.6|384.8|383.6|384.8|383.5|5
1723795080000|2024-08-16 07:58:00|||||||||4820
1723795120000|2024-08-16 07:58:40|||||||||10000
1723795130000|2024-08-16 07:58:50|384.7||384.5||384.7||384.5||1652
1723795150000|2024-08-16 07:59:10|384.2|383.1|383.9|383.1|384.2|383.1|383.9|383.1|2605
1723795160000|2024-08-16 07:59:20|383.8|383.5|384|383.5|384|383.6|383.8|383.5|236
1723795170000|2024-08-16 07:59:30|383.8|383|383.8|383.1|383.8|383.1|383.8|383|4
1723795180000|2024-08-16 07:59:40|383.9||384||384||383.9||0
1723795200000|2024-08-16 08:00:00||383.5||383.5||383.5||383.5|0
1723795220000|2024-08-16 08:00:20||383.6||383.6||383.6||383.6|0
1723795230000|2024-08-16 08:00:30|384.7|383.8|384.8|383.9|384.8|383.9|384.7|383.8|858
1723795250000|2024-08-16 08:00:50||383.8||383.8||383.8||383.8|0
1723795280000|2024-08-16 08:01:20|384.9|383.9|384.9|383.9|384.9|383.9|384.9|383.9|0
1723795290000|2024-08-16 08:01:30||384||384||384||384|0
1723795340000|2024-08-16 08:02:20|||||||||2500
1723795360000|2024-08-16 08:02:40|385.4|384.3|385.4|384.3|385.4|384.3|385.4|384.3|920
1723795370000|2024-08-16 08:02:50||384.4||384.4||384.4||384.4|7972
1723795380000|2024-08-16 08:03:00|||||||||2
1723795390000|2024-08-16 08:03:10|385||385||385||385||139
1723795400000|2024-08-16 08:03:20|385.4|384.5|385.5|384.6|385.5|384.6|385.4|384.5|1362
1723795410000|2024-08-16 08:03:30||384.7||385||385||384.7|0
1723795440000|2024-08-16 08:04:00|385.6||386||386||385.6||424
1723795450000|2024-08-16 08:04:10|||||||||350
1723795490000|2024-08-16 08:04:50|||||||||126
1723795500000|2024-08-16 08:05:00|385.9||385.9||385.9||385.9||394
1723795510000|2024-08-16 08:05:10|||||||||200
1723795560000|2024-08-16 08:06:00|385.7||385.7||385.7||385.7||5000
1723795570000|2024-08-16 08:06:10|386|385.3|386.3|385.6|386.3|385.6|386|385.3|262
1723795610000|2024-08-16 08:06:50|||||||||25
1723795620000|2024-08-16 08:07:00|386.2||386.2||386.2||386.2||135
1723795640000|2024-08-16 08:07:20|385.9|385.4|385.7|385.2|385.9|385.4|385.7|385.2|103
1723795650000|2024-08-16 08:07:30|385.9||385.9||385.9||385.9||0
1723795660000|2024-08-16 08:07:40|385.7|385|385.8|384.9|385.9|385.2|385.7|384.9|349
1723795680000|2024-08-16 08:08:00|385.3|384.5|385.3|384.4|385.3|384.5|385.3|384.4|675
1723795690000|2024-08-16 08:08:10|385.1|383.8|385.1|383.8|385.1|383.8|385.1|383.8|0
1723795700000|2024-08-16 08:08:20|385||385||385||385||0
1723795800000|2024-08-16 08:10:00|384.9|383.5|384.6|383.4|384.9|383.5|384.6|383.4|0
1723795820000|2024-08-16 08:10:20|384.5|383|384.5|382.9|384.5|383|384.5|382.9|0
1723795860000|2024-08-16 08:11:00|384.4||384.4||384.4||384.4||0
1723795870000|2024-08-16 08:11:10|384.3|382.4|383.5|382.4|384.3|382.4|383.5|382.4|783
1723795890000|2024-08-16 08:11:30||382.5||382.5||382.5||382.5|0
1723795900000|2024-08-16 08:11:40|383.4|382.4|383.4|382.4|383.4|382.4|383.4|382.4|0
1723795910000|2024-08-16 08:11:50|383||383||383||383||23
1723795940000|2024-08-16 08:12:20||382.5||382.5||382.5||382.5|0
1723795950000|2024-08-16 08:12:30|382.8|382.4|382.8|382.4|382.8|382.4|382.8|382.4|308
1723795960000|2024-08-16 08:12:40|382.7|382.2|382.4|382|382.7|382.2|382.4|382|67
1723796020000|2024-08-16 08:13:40|382.3|381.9|382.3|381.9|382.3|381.9|382.3|381.9|0
1723796050000|2024-08-16 08:14:10|382.6|382.1|383|382.5|383|382.5|382.6|382.1|1706
1723796090000|2024-08-16 08:14:50|382.9|382|382.9|382|382.9|382|382.3|382|0
1723796100000|2024-08-16 08:15:00|383|382.1|383.7|382.8|383.7|382.8|383|382.1|39
1723796120000|2024-08-16 08:15:20|384.1|383.2|384.1|383.2|384.1|383.2|384.1|383.2|39
1723796130000|2024-08-16 08:15:30|384.6|384|384.9|383.9|384.9|384|384.6|383.9|136
1723796160000|2024-08-16 08:16:00|384.8||384.8||384.8||384.8||0
1723796170000|2024-08-16 08:16:10|384.5|383.6|384.5|383.6|384.5|383.6|384.5|383.6|0
1723796220000|2024-08-16 08:17:00|384.4|383.4|384.3|383.4|384.4|383.4|384.3|383.4|415
1723796240000|2024-08-16 08:17:20|384.4||384.4||384.4||384.4||0
1723796250000|2024-08-16 08:17:30||383.5||383.5||383.5||383.5|0
1723796260000|2024-08-16 08:17:40||383.4||383.4||383.4||383.4|0
1723796340000|2024-08-16 08:19:00|384.3||384.2||384.3||384.2||0
1723796400000|2024-08-16 08:20:00|383.4|383.5|383.5|382.9|383.5|383.5|383.4|382.6|93
1723796420000|2024-08-16 08:20:20||382.8||382.9||382.9||382.8|0
1723796430000|2024-08-16 08:20:30||382.8||382.8||382.8||382.7|0
1723796440000|2024-08-16 08:20:40||382.9||382.9||382.9||382.9|0
1723796470000|2024-08-16 08:21:10|383.9|383|383.8|383|383.9|383.1|383.8|383|0
1723796480000|2024-08-16 08:21:20|383.9||383.9||383.9||383.9||0
1723796490000|2024-08-16 08:21:30|383.8||383.8||383.8||383.8||0
1723796510000|2024-08-16 08:21:50|383.6||383.8||383.8||383.6||0
1723796540000|2024-08-16 08:22:20|383.7||383.7||383.7||383.7||0
1723791620000|2024-08-16 07:00:20|377.8|374.2|380.9|376.1|384.3|376.1|377.8|374.2|6762
1723791630000|2024-08-16 07:00:30|380.8|376.2|380.3|376.2|380.8|376.2|380.3|376.2|52
1723791640000|2024-08-16 07:00:40||376.4||376.4||376.4||376.4|83
1723791650000|2024-08-16 07:00:50||376.2||376.4||376.4||376.2|322
1723791660000|2024-08-16 07:01:00|||||||||3
1723791670000|2024-08-16 07:01:10|382.4|376.5|382.4|376.5|382.4|376.5|382.4|376.5|0
1723791680000|2024-08-16 07:01:20|382.2|376.6|381|377.2|382.2|377.2|381|376.6|0
1723791690000|2024-08-16 07:01:30|380.9|377.3|380.9|377.3|380.9|377.3|380.9|377.3|0
1723791720000|2024-08-16 07:02:00|||||||||5676
1723791750000|2024-08-16 07:02:30|||||||||984
1723791780000|2024-08-16 07:03:00|||||||||5
1723791800000|2024-08-16 07:03:20|||||||||7
1723791810000|2024-08-16 07:03:30|||||||||2
1723791820000|2024-08-16 07:03:40|380.8||380.7||380.8||380.7||1
1723791910000|2024-08-16 07:05:10|||||||||122
1723791920000|2024-08-16 07:05:20||377.4||377.5||377.5||377.4|0
1723791960000|2024-08-16 07:06:00|380.6||380.6||380.6||380.6||1191
1723791970000|2024-08-16 07:06:10||377.6||377.7||377.7||377.6|0
1723792020000|2024-08-16 07:07:00||377.8||377.9||377.9||377.8|21
1723792120000|2024-08-16 07:08:40|380.5|378|380.4|378|380.5|378|380.4|378|502
1723792200000|2024-08-16 07:10:00|380.2|378.9|379.9|378.9|380.2|379|379.9|378.9|151
1723792210000|2024-08-16 07:10:10|379.5|379|378.3|377.1|379.5|379|378.3|376.5|916
1723792220000|2024-08-16 07:10:20||377.2||377.2||377.2||377.2|13
1723792230000|2024-08-16 07:10:30|||||||||741
1723792240000|2024-08-16 07:10:40|378.2||378.2||378.2||378.2||0
1723792310000|2024-08-16 07:11:50|||||||||5
1723792370000|2024-08-16 07:12:50|||||||||885
1723792420000|2024-08-16 07:13:40|||||||||132
1723792540000|2024-08-16 07:15:40|379.3|378.7|380.6|379.2|380.6|379.2|379.3|378.7|383
1723792550000|2024-08-16 07:15:50|380.7||380.7||380.7||380.7||0
1723792580000|2024-08-16 07:16:20|380.4|379.3|380.4|379.3|380.4|379.3|380.3|379.3|84
1723792600000|2024-08-16 07:16:40||379.2||379.2||379.2||379.2|0
1723792620000|2024-08-16 07:17:00||379.3||379.3||379.3||379.3|0
1723792630000|2024-08-16 07:17:10||379.2||379.3||379.3||379.2|0
1723792640000|2024-08-16 07:17:20||379.2||379.2||379.2||379.2|0
1723792650000|2024-08-16 07:17:30||379.3||379.2||379.3||379.2|0
1723792660000|2024-08-16 07:17:40||379||379.2||379.2||379|31
1723792680000|2024-08-16 07:18:00|380.2|379|380.2|378.6|380.2|379|380.2|378.6|0
1723792720000|2024-08-16 07:18:40|380.1||380.1||380.1||380.1||1376
1723792750000|2024-08-16 07:19:10|379.7|378.3|379.6|378.3|379.7|378.3|379.6|378.3|1166
1723792780000|2024-08-16 07:19:40|379.5||379.5||379.5||379.5||0
1723792860000|2024-08-16 07:21:00|379.4||379.3||379.4||379.3||201
1723792870000|2024-08-16 07:21:10|379.5|378.4|379.5|378.4|379.5|378.4|379.5|378.4|167
1723792880000|2024-08-16 07:21:20|||||||||1
1723792950000|2024-08-16 07:22:30|||||||||3824
1723793120000|2024-08-16 07:25:20||378.6||378.6||378.6||378.6|0
1723793150000|2024-08-16 07:25:50|379.2|378|378.7|378|379.2|378|378.7|378|3985
1723793160000|2024-08-16 07:26:00|378.6|376.9|378.4|376.9|378.6|376.9|378.4|376.9|3204
1723793170000|2024-08-16 07:26:10|378.1||378.1||378.1||378.1||690
1723793180000|2024-08-16 07:26:20|378.4|377.1|378.4|377.1|378.4|377.1|378.4|377.1|129
1723793270000|2024-08-16 07:27:50|378.7|377.4|378.7|377.4|378.7|377.4|378.7|377.4|1009
1723793290000|2024-08-16 07:28:10||377.5||377.7||377.7||377.5|0
1723793300000|2024-08-16 07:28:20|||||||||26
1723793320000|2024-08-16 07:28:40|378.6||378.6||378.6||378.6||22
1723793330000|2024-08-16 07:28:50|378.7||378.7||378.7||378.7||0
1723793350000|2024-08-16 07:29:10|||||||||1500
1723793380000|2024-08-16 07:29:40||377.8||377.8||377.8||377.8|126
1723793400000|2024-08-16 07:30:00|378.5|378.3|378.5|377.8|378.5|378.3|378.5|377.8|1454
1723793410000|2024-08-16 07:30:10|378.6|377.9|378.6|377.9|378.6|377.9|378.6|377.9|0
1723793550000|2024-08-16 07:32:30|||||||||2000
1723793600000|2024-08-16 07:33:20||378||378||378||378|0
1723793630000|2024-08-16 07:33:50|||||||||267
1723793640000|2024-08-16 07:34:00|378.5|377.9|378.5|377.9|378.5|377.9|378.5|377.9|285
1723793650000|2024-08-16 07:34:10|378.4|377.3|378.4|377.3|378.4|377.3|378.4|377.3|46
1723793660000|2024-08-16 07:34:20||377.4||377.4||377.4||377.4|0
1723793670000|2024-08-16 07:34:30||377.5||377.5||377.5||377.5|0
1723793680000|2024-08-16 07:34:40||377.6||377.6||377.6||377.6|0
1723793690000|2024-08-16 07:34:50||377.5||377.4||377.5||377.4|0
1723793720000|2024-08-16 07:35:20|378.5|377.5|378.5|377.5|378.5|377.5|378.5|377.5|0
1723793750000|2024-08-16 07:35:50|378.6|377.8|378.6|378|378.6|378|378.6|377.8|471
1723793760000|2024-08-16 07:36:00|||||||||990
1723793770000|2024-08-16 07:36:10|378.5||378.5||378.5||378.5||1567
1723793780000|2024-08-16 07:36:20||377.9||377.9||377.9||377.9|658
1723793790000|2024-08-16 07:36:30|378.6||378.6||378.6||378.6||0
1723793800000|2024-08-16 07:36:40|378.9|378.4|379.2|378.5|379.2|378.5|378.9|378.4|351
1723793830000|2024-08-16 07:37:10||378.4||378.4||378.4||378.4|0
1723793840000|2024-08-16 07:37:20||378.5||378.5||378.5||378.5|0
1723793860000|2024-08-16 07:37:40|379.5|378.6|379.5|379.1|379.5|379.1|379.5|378.6|8011
1723793870000|2024-08-16 07:37:50|379.4|379|379.4|378.5|379.5|379|379.4|378.5|16
1723793940000|2024-08-16 07:39:00|379.3||379.3||379.3||379.3||1372
1723793960000|2024-08-16 07:39:20|379.5|378.6|379.5|378.6|379.5|378.6|379.5|378.6|0
1723793970000|2024-08-16 07:39:30|||||||||300
1723793980000|2024-08-16 07:39:40|||||||||50297
1723794020000|2024-08-16 07:40:20|379.8|378.7|379.8|379.2|379.8|379.2|379.8|378.7|351
1723794030000|2024-08-16 07:40:30|380.2|379.8|380.8|380.1|380.9|380.2|380.2|379.8|1040
1723794040000|2024-08-16 07:40:40|380.7|379.8|380.7|379.8|380.7|379.8|380.7|379.8|16
1723794110000|2024-08-16 07:41:50|380.8|380.1|380.8|380.1|380.8|380.1|380.8|380.1|744
1723794120000|2024-08-16 07:42:00|381|380.4|381.9|380.9|382.1|380.9|381|380.4|3314
1723794140000|2024-08-16 07:42:20|382.6|381|382.6|381.2|382.6|381.2|382.6|381|388
1723794150000|2024-08-16 07:42:30||381.3||381.3||381.3||381.3|0
1723794160000|2024-08-16 07:42:40||381.4||381.5||381.5||381.4|0
1723794170000|2024-08-16 07:42:50|383|382|383.4|382|383.4|382|383|382|1656
1723794210000|2024-08-16 07:43:30||382.1||382.1||382.1||382.1|0
1723794220000|2024-08-16 07:43:40|||||||||5338
1723794260000|2024-08-16 07:44:20||382.2||382.2||382.2||382.2|0
1723794290000|2024-08-16 07:44:50|383.3|382.3|383.1|382.2|383.3|382.3|383|382.2|1036
1723794300000|2024-08-16 07:45:00|383|382.1|382.1|381.5|383|382.1|382.1|381.5|1736
1723794320000|2024-08-16 07:45:20|382.6|381.7|382.6|381.7|382.6|381.7|382.6|381.7|585
1723794330000|2024-08-16 07:45:30|382.7|381.9|382.8|382|382.8|382|382.7|381.9|1080
1723794340000|2024-08-16 07:45:40|383.6|382.5|383.6|382.5|383.6|382.5|383.6|382.5|133
1723794400000|2024-08-16 07:46:40|383.4||383.4||383.4||383.4||0
1723794440000|2024-08-16 07:47:20|||||||||2500
1723794470000|2024-08-16 07:47:50|383.5|382.6|383.5|382.6|383.5|382.6|383.5|382.6|377
1723794490000|2024-08-16 07:48:10|383.6||383.6||383.6||383.6||0
1723794510000|2024-08-16 07:48:30||382.7||382.7||382.7||382.7|0
1723794520000|2024-08-16 07:48:40||382.8||383||383||382.8|0
1723794530000|2024-08-16 07:48:50|383.3|383.1|383.3|382.6|383.3|383.1|383.3|382.6|25104
1723794560000|2024-08-16 07:49:20|383.4|382.7|383.4|382.7|383.4|382.7|383.4|382.7|0
1723794570000|2024-08-16 07:49:30|383|382.4|382.9|382.4|383|382.4|382.8|382.4|2136
1723794600000|2024-08-16 07:50:00|382.6|382.3|382.6|382|382.6|382.3|382.6|382|367
1723794610000|2024-08-16 07:50:10|382.5||382.5||382.5||382.5||0
1723794650000|2024-08-16 07:50:50|382.6||382.6||382.6||382.6||258
1723794710000|2024-08-16 07:51:50|||||||||18
1723794770000|2024-08-16 07:52:50|383|382.2|383|382.3|383|382.3|383|382.2|96
1723794800000|2024-08-16 07:53:20|383.6|382.5|383.6|382.5|383.6|382.5|383.6|382.5|170
1723794810000|2024-08-16 07:53:30||382.6||382.6||382.6||382.6|1307
1723794830000|2024-08-16 07:53:50||382.7||382.7||382.7||382.7|85
1723794840000|2024-08-16 07:54:00||382.6||382.6||382.6||382.6|4375
1723794850000|2024-08-16 07:54:10|383.5||383.5||383.5||383.5||360
1723794860000|2024-08-16 07:54:20||382.7||382.7||382.7||382.7|0
1723794890000|2024-08-16 07:54:50||382.6||382.6||382.6||382.6|261
1723794910000|2024-08-16 07:55:10|||||||||1350
1723794950000|2024-08-16 07:55:50||382.7||383||383||382.7|301
1723794960000|2024-08-16 07:56:00|||||||||1700
1723794980000|2024-08-16 07:56:20|383.7|383.2|383.7|383.2|383.7|383.2|383.7|383.2|372
1723794990000|2024-08-16 07:56:30|384.1|383.3|384.1|383.4|384.1|383.4|384.1|383.3|304
1723795010000|2024-08-16 07:56:50|384.8|383.5|384.8|383.6|384.8|383.6|384.8|383.5|5
1723795080000|2024-08-16 07:58:00|||||||||4820
1723795120000|2024-08-16 07:58:40|||||||||10000
1723795130000|2024-08-16 07:58:50|384.7||384.5||384.7||384.5||1652
1723795150000|2024-08-16 07:59:10|384.2|383.1|383.9|383.1|384.2|383.1|383.9|383.1|2605
1723795160000|2024-08-16 07:59:20|383.8|383.5|384|383.5|384|383.6|383.8|383.5|236
1723795170000|2024-08-16 07:59:30|383.8|383|383.8|383.1|383.8|383.1|383.8|383|4
1723795180000|2024-08-16 07:59:40|383.9||384||384||383.9||0
1723795200000|2024-08-16 08:00:00||383.5||383.5||383.5||383.5|0
1723795220000|2024-08-16 08:00:20||383.6||383.6||383.6||383.6|0
1723795230000|2024-08-16 08:00:30|384.7|383.8|384.8|383.9|384.8|383.9|384.7|383.8|858
1723795250000|2024-08-16 08:00:50||383.8||383.8||383.8||383.8|0
1723795280000|2024-08-16 08:01:20|384.9|383.9|384.9|383.9|384.9|383.9|384.9|383.9|0
1723795290000|2024-08-16 08:01:30||384||384||384||384|0
1723795340000|2024-08-16 08:02:20|||||||||2500
1723795360000|2024-08-16 08:02:40|385.4|384.3|385.4|384.3|385.4|384.3|385.4|384.3|920
1723795370000|2024-08-16 08:02:50||384.4||384.4||384.4||384.4|7972
1723795380000|2024-08-16 08:03:00|||||||||2
1723795390000|2024-08-16 08:03:10|385||385||385||385||139
1723795400000|2024-08-16 08:03:20|385.4|384.5|385.5|384.6|385.5|384.6|385.4|384.5|1362
1723795410000|2024-08-16 08:03:30||384.7||385||385||384.7|0
1723795440000|2024-08-16 08:04:00|385.6||386||386||385.6||424
1723795450000|2024-08-16 08:04:10|||||||||350
1723795490000|2024-08-16 08:04:50|||||||||126
1723795500000|2024-08-16 08:05:00|385.9||385.9||385.9||385.9||394
1723795510000|2024-08-16 08:05:10|||||||||200
1723795560000|2024-08-16 08:06:00|385.7||385.7||385.7||385.7||5000
1723795570000|2024-08-16 08:06:10|386|385.3|386.3|385.6|386.3|385.6|386|385.3|262
1723795610000|2024-08-16 08:06:50|||||||||25
1723795620000|2024-08-16 08:07:00|386.2||386.2||386.2||386.2||135
1723795640000|2024-08-16 08:07:20|385.9|385.4|385.7|385.2|385.9|385.4|385.7|385.2|103
1723795650000|2024-08-16 08:07:30|385.9||385.9||385.9||385.9||0
1723795660000|2024-08-16 08:07:40|385.7|385|385.8|384.9|385.9|385.2|385.7|384.9|349
1723795680000|2024-08-16 08:08:00|385.3|384.5|385.3|384.4|385.3|384.5|385.3|384.4|675
1723795690000|2024-08-16 08:08:10|385.1|383.8|385.1|383.8|385.1|383.8|385.1|383.8|0
1723795700000|2024-08-16 08:08:20|385||385||385||385||0
1723795800000|2024-08-16 08:10:00|384.9|383.5|384.6|383.4|384.9|383.5|384.6|383.4|0
1723795820000|2024-08-16 08:10:20|384.5|383|384.5|382.9|384.5|383|384.5|382.9|0
1723795860000|2024-08-16 08:11:00|384.4||384.4||384.4||384.4||0
1723795870000|2024-08-16 08:11:10|384.3|382.4|383.5|382.4|384.3|382.4|383.5|382.4|783
1723795890000|2024-08-16 08:11:30||382.5||382.5||382.5||382.5|0
1723795900000|2024-08-16 08:11:40|383.4|382.4|383.4|382.4|383.4|382.4|383.4|382.4|0
1723795910000|2024-08-16 08:11:50|383||383||383||383||23
1723795940000|2024-08-16 08:12:20||382.5||382.5||382.5||382.5|0
1723795950000|2024-08-16 08:12:30|382.8|382.4|382.8|382.4|382.8|382.4|382.8|382.4|308
1723795960000|2024-08-16 08:12:40|382.7|382.2|382.4|382|382.7|382.2|382.4|382|67
1723796020000|2024-08-16 08:13:40|382.3|381.9|382.3|381.9|382.3|381.9|382.3|381.9|0
1723796050000|2024-08-16 08:14:10|382.6|382.1|383|382.5|383|382.5|382.6|382.1|1706
1723796090000|2024-08-16 08:14:50|382.9|382|382.9|382|382.9|382|382.3|382|0
1723796100000|2024-08-16 08:15:00|383|382.1|383.7|382.8|383.7|382.8|383|382.1|39
1723796120000|2024-08-16 08:15:20|384.1|383.2|384.1|383.2|384.1|383.2|384.1|383.2|39
1723796130000|2024-08-16 08:15:30|384.6|384|384.9|383.9|384.9|384|384.6|383.9|136
1723796160000|2024-08-16 08:16:00|384.8||384.8||384.8||384.8||0
1723796170000|2024-08-16 08:16:10|384.5|383.6|384.5|383.6|384.5|383.6|384.5|383.6|0
1723796220000|2024-08-16 08:17:00|384.4|383.4|384.3|383.4|384.4|383.4|384.3|383.4|415
1723796240000|2024-08-16 08:17:20|384.4||384.4||384.4||384.4||0
1723796250000|2024-08-16 08:17:30||383.5||383.5||383.5||383.5|0
1723796260000|2024-08-16 08:17:40||383.4||383.4||383.4||383.4|0
1723796340000|2024-08-16 08:19:00|384.3||384.2||384.3||384.2||0
1723796400000|2024-08-16 08:20:00|383.4|383.5|383.5|382.9|383.5|383.5|383.4|382.6|93
1723796420000|2024-08-16 08:20:20||382.8||382.9||382.9||382.8|0
1723796430000|2024-08-16 08:20:30||382.8||382.8||382.8||382.7|0
1723796440000|2024-08-16 08:20:40||382.9||382.9||382.9||382.9|0
1723796470000|2024-08-16 08:21:10|383.9|383|383.8|383|383.9|383.1|383.8|383|0
1723796480000|2024-08-16 08:21:20|383.9||383.9||383.9||383.9||0
1723796490000|2024-08-16 08:21:30|383.8||383.8||383.8||383.8||0
1723796510000|2024-08-16 08:21:50|383.6||383.8||383.8||383.6||0
1723796540000|2024-08-16 08:22:20|383.7||383.7||383.7||383.7||0
1723796700000|2024-08-16 08:25:00|383.6||383.6||383.6||383.6||0
1723796750000|2024-08-16 08:25:50||382.9||382.9||382.9||382.9|0
1723796790000|2024-08-16 08:26:30|383.5|382.7|383.5|382.7|383.5|382.7|383.5|382.7|1
1723796880000|2024-08-16 08:28:00|383.4||383.3||383.4||383.3||3
1723796890000|2024-08-16 08:28:10|383.2|382.6|383.2|382.6|383.2|382.6|383.2|382.6|15
1723796940000|2024-08-16 08:29:00|383.1||383.1||383.1||383.1||108
1723796990000|2024-08-16 08:29:50|||||||||108
1723797000000|2024-08-16 08:30:00|383.6|382.8|383.6|382.9|383.6|382.9|383.6|382.8|482
1723797010000|2024-08-16 08:30:10||383||383.1||383.2||383|0
1723797050000|2024-08-16 08:30:50|||||||||2000
1723797060000|2024-08-16 08:31:00||383.2||383.2||383.2||383.2|0
1723797080000|2024-08-16 08:31:20|383.7|383.3|383.7|383.3|383.7|383.3|383.7|383.3|191
1723797100000|2024-08-16 08:31:40|||||||||9
1723797150000|2024-08-16 08:32:30||383.4||383.4||383.4||383.4|24
1723797160000|2024-08-16 08:32:40|||||||||110
1723797180000|2024-08-16 08:33:00|||||||||120
1723797190000|2024-08-16 08:33:10|384.2|383.5|384.2|383.8|384.2|383.8|384.2|383.5|122
1723797210000|2024-08-16 08:33:30||383.6||383.6||383.6||383.6|0
1723797240000|2024-08-16 08:34:00||383.5||383.5||383.5||383.5|0
1723797250000|2024-08-16 08:34:10|384|383.4|384|383.4|384|383.4|384|383.4|0
1723797270000|2024-08-16 08:34:30|||||||||28
1723797280000|2024-08-16 08:34:40|383.9|383.2|383.9|383.2|383.9|383.2|383.9|383.2|13
1723797300000|2024-08-16 08:35:00|383.8||384||384||383.8||264
1723797420000|2024-08-16 08:37:00|383.9||384||384||383.9||10432
1723797460000|2024-08-16 08:37:40|383.9||384||384||383.9||578
1723797480000|2024-08-16 08:38:00||383.3||383.3||383.3||383.3|177
1723797530000|2024-08-16 08:38:50||383.2||383.2||383.2||383.2|0
1723797540000|2024-08-16 08:39:00||383.3||383.3||383.3||383.3|0
1723797600000|2024-08-16 08:40:00||383.4||383.4||383.4||383.4|232
1723797640000|2024-08-16 08:40:40|||||||||1200
1723797650000|2024-08-16 08:40:50|||||||||2000
1723797660000|2024-08-16 08:41:00|383.9|383.5|383.9|383.5|383.9|383.5|383.9|383.5|132
1723797670000|2024-08-16 08:41:10||383.4||383.4||383.4||383.4|0
1723797700000|2024-08-16 08:41:40||383.5||383.5||383.5||383.5|106
1723797780000|2024-08-16 08:43:00|||||||||196
1723797790000|2024-08-16 08:43:10|||||||||5
1723797820000|2024-08-16 08:43:40|384|383.6|383.9|383.4|384|383.6|383.9|383.4|458
1723797840000|2024-08-16 08:44:00|383.7|383.3|383.7|383.3|383.7|383.3|383.7|383.3|135
1723797870000|2024-08-16 08:44:30|384|383.8|384|383.7|384|383.8|384|383.7|183
1723797880000|2024-08-16 08:44:40|383.9|383.3|383.9|383.3|383.9|383.3|383.9|383.3|22
1723797890000|2024-08-16 08:44:50|383.8||383.8||383.8||383.8||0
1723797900000|2024-08-16 08:45:00|||||||||186
1723797990000|2024-08-16 08:46:30|383.9|383.5|383.9|383.4|383.9|383.5|383.9|383.4|430
1723798020000|2024-08-16 08:47:00|||||||||73
1723798030000|2024-08-16 08:47:10|384|383.5|384|383.6|384|383.6|384|383.5|220
1723798050000|2024-08-16 08:47:30||383.7||383.8||383.8||383.7|201
1723798060000|2024-08-16 08:47:40|384.2||384.2||384.2||384.2||24
1723798140000|2024-08-16 08:49:00||383.9||383.9||383.9||383.8|359
1723798180000|2024-08-16 08:49:40|||||||||56
1723798190000|2024-08-16 08:49:50||383.8||383.8||383.8||383.8|0
1723798210000|2024-08-16 08:50:10|||||||||2300
1723798260000|2024-08-16 08:51:00|||||||||48
1723798290000|2024-08-16 08:51:30||383.9||383.9||383.9||383.9|0
1723798310000|2024-08-16 08:51:50|||||||||1
1723798320000|2024-08-16 08:52:00|384.8|384|384.8|384|384.8|384|384.8|384|188
1723798330000|2024-08-16 08:52:10|||||||||325
1723798340000|2024-08-16 08:52:20|384.9||384.9||384.9||384.9||0
1723798350000|2024-08-16 08:52:30||384.1||384.3||384.3||384.1|53
1723798360000|2024-08-16 08:52:40|385||385||385||385||0
1723798370000|2024-08-16 08:52:50||384.2||384.2||384.2||384.2|0
1723798380000|2024-08-16 08:53:00|385.1||385.2||385.2||385.1||0
1723798400000|2024-08-16 08:53:20||384.3||384.3||384.3||384.3|0
1723798460000|2024-08-16 08:54:20|||||||||950
1723798500000|2024-08-16 08:55:00|385.1|384|385|384|385.1|384|385|384|171
1723798590000|2024-08-16 08:56:30||384.1||384.1||384.1||384.1|0
1723798690000|2024-08-16 08:58:10|||||||||1000
1723798730000|2024-08-16 08:58:50|384.9|383.7|384.2|383.7|384.9|383.7|384.1|383.7|25
1723798780000|2024-08-16 08:59:40|||||||||13
1723798800000|2024-08-16 09:00:00||383.8||383.8||383.8||383.8|0
1723798810000|2024-08-16 09:00:10|384.7|383.9|384.9|384|384.9|384|384.7|383.9|773
1723798830000|2024-08-16 09:00:30|385|384.1|385|384.6|385|384.6|385|384.1|2561
1723798870000|2024-08-16 09:01:10||384.8||384.8||384.8||384.8|19
1723798880000|2024-08-16 09:01:20|||||||||50
1723798890000|2024-08-16 09:01:30|385.2||385.2||385.2||385.2||28
1723798900000|2024-08-16 09:01:40|385.7|384.9|385.7|384.9|385.7|384.9|385.7|384.9|248
1723798910000|2024-08-16 09:01:50||384.8||384.8||384.8||384.8|0
1723798920000|2024-08-16 09:02:00|385.6||385.5||385.6||385.5||2012
1723799020000|2024-08-16 09:03:40|||||||||200
1723799040000|2024-08-16 09:04:00|||||||||137
1723799160000|2024-08-16 09:06:00|||||||||780
1723799210000|2024-08-16 09:06:50|||||||||780
1723799280000|2024-08-16 09:08:00|385.4|384.7|385.2|384.7|385.4|384.7|385.2|384.7|258
1723799300000|2024-08-16 09:08:20|385.5|384.8|385.5|384.9|385.5|384.9|385.5|384.8|160
1723799450000|2024-08-16 09:10:50|||||||||20000
1723799500000|2024-08-16 09:11:40|||||||||592
1723799530000|2024-08-16 09:12:10|||||||||592
1723799540000|2024-08-16 09:12:20|||||||||1552
1723799590000|2024-08-16 09:13:10|385.6||385.6||385.6||385.6||263
1723799610000|2024-08-16 09:13:30|385.7||385.7||385.7||385.7||0
1723799620000|2024-08-16 09:13:40|385.6|384.7|385.5|384.9|385.6|384.9|385.5|384.7|0
1723799640000|2024-08-16 09:14:00|||||||||2
1723799730000|2024-08-16 09:15:30|||||||||2500
1723799790000|2024-08-16 09:16:30|385.6||385.6||385.6||385.6||0
1723799800000|2024-08-16 09:16:40|385.5||385.6||385.6||385.5||0
1723799810000|2024-08-16 09:16:50|385.5||385.5||385.5||385.5||0
1723799880000|2024-08-16 09:18:00|||||||||1
1723799890000|2024-08-16 09:18:10|||||||||11997
1723800010000|2024-08-16 09:20:10||384.7||384.7||384.7||384.7|951
1723800280000|2024-08-16 09:24:40|385.6|385|385.6|385|385.6|385|385.6|385|469
1723800310000|2024-08-16 09:25:10|385.5|385.1|385.6|385.1|385.6|385.1|385.5|385.1|252
1723800340000|2024-08-16 09:25:40|||||||||4
1723800540000|2024-08-16 09:29:00|||||||||5
1723800590000|2024-08-16 09:29:50|385.1|384.7|385|384.6|385.1|384.7|385|384.6|1379
1723800600000|2024-08-16 09:30:00|385.2||385.2||385.2||385.2||976
1723800630000|2024-08-16 09:30:30|385.1||385.1||385.1||385.1||0
1723800720000|2024-08-16 09:32:00|||||||||708
1723800740000|2024-08-16 09:32:20|||||||||257
1723800780000|2024-08-16 09:33:00|385.2|384.8|385.2|384.8|385.2|384.8|385.2|384.8|148
1723800810000|2024-08-16 09:33:30|385.6|384.9|386|385|386|385|385.6|384.9|778
1723800820000|2024-08-16 09:33:40||385.1||385.1||385.1||385.1|353
1723800840000|2024-08-16 09:34:00|385.6||385.6||385.6||385.6||2849
1723800860000|2024-08-16 09:34:20|385.5|384.8|385.3|384.8|385.5|384.8|385.3|384.8|1
1723800880000|2024-08-16 09:34:40|385.4||385.4||385.4||385.4||128
1723800930000|2024-08-16 09:35:30|385.3||385.3||385.3||385.3||0
1723800940000|2024-08-16 09:35:40|||||||||1000
1723800990000|2024-08-16 09:36:30||384.9||384.9||384.9||384.9|779
1723801010000|2024-08-16 09:36:50||385.1||385.1||385.1||385.1|895
1723801020000|2024-08-16 09:37:00||384.9||384.9||384.9||384.9|241
1723801040000|2024-08-16 09:37:20|||||||||785
1723801130000|2024-08-16 09:38:50|||||||||151
1723801140000|2024-08-16 09:39:00|385|384.3|384.9|384.6|385.2|384.6|384.9|384.3|96
1723801190000|2024-08-16 09:39:50|384.7||384.9||384.9||384.7||245
1723801250000|2024-08-16 09:40:50|385.3|384.9|385.4|385|385.5|385.3|385.3|384.9|758
1723801330000|2024-08-16 09:42:10|385.2|384.7|385.2|384.7|385.2|384.7|385.2|384.7|148
1723801340000|2024-08-16 09:42:20|385.1||385.1||385.1||385.1||0
1723801370000|2024-08-16 09:42:50|385.2||385.2||385.2||385.2||150
1723801500000|2024-08-16 09:45:00|384.9|384.6|385|384.6|385|384.6|384.9|384.6|287
1723801520000|2024-08-16 09:45:20|385.1||385.1||385.1||385.1||0
1723801540000|2024-08-16 09:45:40|384.7|384.2|384.7|384.2|384.7|384.2|384.7|384.2|504
1723801560000|2024-08-16 09:46:00|||||||||410
1723801570000|2024-08-16 09:46:10|384.9|384.3|385|384.3|385|384.3|384.9|384.3|0
1723801880000|2024-08-16 09:51:20|385.1|384.6|385.1|384.6|385.1|384.6|385.1|384.6|578
1723801900000|2024-08-16 09:51:40|||||||||92
1723801920000|2024-08-16 09:52:00|||||||||3226
1723801950000|2024-08-16 09:52:30|||||||||653
1723801980000|2024-08-16 09:53:00|||||||||206
1723802000000|2024-08-16 09:53:20|||||||||12
1723802030000|2024-08-16 09:53:50|385||385.1||385.1||385||1
1723802140000|2024-08-16 09:55:40||384.7||384.7||384.7||384.7|546
1723802170000|2024-08-16 09:56:10||384.8||384.8||384.8||384.8|1344
1723802210000|2024-08-16 09:56:50|385|384.6|385.1|384.6|385.1|384.6|385|384.6|93
1723802220000|2024-08-16 09:57:00|||||||||1
1723802370000|2024-08-16 09:59:30|||||||||254
1723802390000|2024-08-16 09:59:50||384.7||384.7||384.7||384.7|546
1723802400000|2024-08-16 10:00:00|385.5|384.9|385.5|384.9|385.5|384.9|385.5|384.9|24
1723802410000|2024-08-16 10:00:10|||||||||533
1723802440000|2024-08-16 10:00:40|||||||||10
1723802490000|2024-08-16 10:01:30|||||||||71
1723802540000|2024-08-16 10:02:20|||||||||15
1723802580000|2024-08-16 10:03:00|385.4|384.5|385|384.3|385.4|384.5|385|384.3|856
1723802620000|2024-08-16 10:03:40|384.9|383.9|384.5|383.9|384.9|383.9|384.5|383.9|165
1723802650000|2024-08-16 10:04:10||384||384||384||384|0
1723802970000|2024-08-16 10:09:30|384.3|383.6|384.3|383.7|384.3|383.7|384.3|383.6|2847
1723803140000|2024-08-16 10:12:20|384.2||384.2||384.2||384.2||0
1723803220000|2024-08-16 10:13:40|||||||||5
1723803250000|2024-08-16 10:14:10|383.8|383.2|383.8|383.4|383.9|383.4|383.8|383.1|2226
1723803280000|2024-08-16 10:14:40||383.3||383.3||383.3||383.3|7
1723803300000|2024-08-16 10:15:00||383.2||383.1||383.2||383.1|0
1723803320000|2024-08-16 10:15:20|383.6|382.8|383.6|382.8|383.6|382.8|383.6|382.8|220
1723803350000|2024-08-16 10:15:50||382.7||382.7||382.7||382.7|0
1723803370000|2024-08-16 10:16:10|||||||||298
1723803440000|2024-08-16 10:17:20|383.7|383.2|383.7|382.9|383.7|383.2|383.7|382.9|1240
1723803520000|2024-08-16 10:18:40||383||383||383||383|0
1723803530000|2024-08-16 10:18:50|||||||||9
1723803580000|2024-08-16 10:19:40||382.9||382.9||382.9||382.9|0
1723803730000|2024-08-16 10:22:10||383||383.1||383.1||383|546
1723803740000|2024-08-16 10:22:20|||||||||47
1723804010000|2024-08-16 10:26:50|383.3|382.7|383.3|382.7|383.3|382.7|383.3|382.7|76
1723804040000|2024-08-16 10:27:20|||||||||100
1723804180000|2024-08-16 10:29:40|||||||||30
1723804210000|2024-08-16 10:30:10|383.7|382.8|383.7|383.1|383.7|383.1|383.7|382.8|347
1723804270000|2024-08-16 10:31:10|383.8|383.3|383.8|383.2|383.8|383.3|383.8|383.2|619
1723804330000|2024-08-16 10:32:10|||||||||23
1723804380000|2024-08-16 10:33:00|||||||||2
1723804440000|2024-08-16 10:34:00|||||||||10
1723804670000|2024-08-16 10:37:50|383.7|383|383.4|383|383.7|383|383.4|383|1632
1723804740000|2024-08-16 10:39:00|383.6|383.1|383.6|383.1|383.6|383.1|383.6|383.1|0
1723804780000|2024-08-16 10:39:40|383.9|383.8|383.9|383.4|383.9|383.8|383.9|383.4|390
1723804790000|2024-08-16 10:39:50|383.8|383.7|384.3|384.2|384.3|384.2|383.8|383.7|725
1723804800000|2024-08-16 10:40:00|384.9|384.4|385.2|384.6|385.2|384.6|384.9|384.4|715
1723804810000|2024-08-16 10:40:10||384.7||384.8||384.8||384.7|0
1723804850000|2024-08-16 10:40:50|385|384.7|385|384.7|385|384.7|385|384.7|301
1723804860000|2024-08-16 10:41:00|385.2||385.2||385.2||385.2||0
1723805120000|2024-08-16 10:45:20|||||||||400
1723805170000|2024-08-16 10:46:10|||||||||1552
1723805200000|2024-08-16 10:46:40|385.1|384.5|385|384.5|385.1|384.5|385|384.5|1
1723805320000|2024-08-16 10:48:40|||||||||921
1723805390000|2024-08-16 10:49:50|||||||||540
1723805450000|2024-08-16 10:50:50|||||||||5836
1723805630000|2024-08-16 10:53:50|384.7|384.9|385.2|384.9|385.2|384.9|384.7|384.9|557
1723805810000|2024-08-16 10:56:50|385.1|384.5|384.9|384.5|385.1|384.5|384.9|384.5|147
1723806000000|2024-08-16 11:00:00|385.2|384.8|385.1|384.5|385.2|384.8|385.1|384.5|373
1723806030000|2024-08-16 11:00:30|384.1|383.7|383.9|383.2|384.1|383.7|383.9|383.2|154
1723806050000|2024-08-16 11:00:50|384|383.3|384|383.2|384|383.3|384|383.2|0
1723806100000|2024-08-16 11:01:40|||||||||306
1723806120000|2024-08-16 11:02:00|383.9||383.9||383.9||383.9||0
1723806210000|2024-08-16 11:03:30|384|383.5|384|383.5|384|383.5|384|383.5|244
1723806230000|2024-08-16 11:03:50|||||||||50
1723806400000|2024-08-16 11:06:40|383.3|382.7|383.3|382.7|383.3|382.7|383.3|382.7|246
1723806410000|2024-08-16 11:06:50|||||||||500
1723806460000|2024-08-16 11:07:40|383||383||383||383||2182
1723806470000|2024-08-16 11:07:50|383.3|382.8|383.2|382.8|383.3|382.8|383.2|382.8|343
1723806480000|2024-08-16 11:08:00|383.3|382.9|383.5|383|383.5|383.2|383.3|382.9|2008
1723806550000|2024-08-16 11:09:10||382.8||382.8||382.8||382.8|0
1723806840000|2024-08-16 11:14:00|||||||||751
1723806940000|2024-08-16 11:15:40|||||||||751
1723806960000|2024-08-16 11:16:00|||||||||500
1723807000000|2024-08-16 11:16:40|||||||||99
1723807060000|2024-08-16 11:17:40|||||||||2
1723807270000|2024-08-16 11:21:10|383.4|382.7|383.3|382.7|383.4|382.7|383.3|382.7|1
1723807520000|2024-08-16 11:25:20|||||||||2
1723807610000|2024-08-16 11:26:50|||||||||600
1723807640000|2024-08-16 11:27:20|||||||||2000
1723807670000|2024-08-16 11:27:50|382.8|382.8|383.1|382.8|383.1|382.8|382.8|382.8|251
1723807680000|2024-08-16 11:28:00|383.7|383|383.5|383|383.7|383|383.5|383|315
1723807690000|2024-08-16 11:28:10|383.3|382.9|383.1|382.6|383.3|382.9|383.1|382.6|202
1723807700000|2024-08-16 11:28:20|383.2||383.2||383.2||383.2||0
1723807710000|2024-08-16 11:28:30|383.1||383.1||383.1||383.1||0
1723807770000|2024-08-16 11:29:30|382.9|382.5|382.9|382.3|382.9|382.5|382.5|382.3|528
1723807780000|2024-08-16 11:29:40|382.8||382.5||382.8||382.5||0
1723807790000|2024-08-16 11:29:50|382.4|382.2|382.3|382.2|382.4|382.2|382.3|382.2|1
1723807800000|2024-08-16 11:30:00|382.8|382.4|382.8|382.4|382.8|382.4|382.5|382.4|2672
1723807810000|2024-08-16 11:30:10|382.7||382.7||382.7||382.7||0
1723807860000|2024-08-16 11:31:00|382.8||382.7||382.8||382.7||405
1723807990000|2024-08-16 11:33:10|382.3|381.9|382.3|381.9|382.3|381.9|382.3|381.9|342
1723808080000|2024-08-16 11:34:40|382|381.6|382|381.6|382|381.6|382|381.6|315
1723808120000|2024-08-16 11:35:20|382.2||382.2||382.2||382.2||0
1723808180000|2024-08-16 11:36:20|382.3||382.3||382.3||382.3||5
1723808250000|2024-08-16 11:37:30|||||||||2836
1723808260000|2024-08-16 11:37:40|381.8|381.2|381.8|381.2|381.8|381.2|381.8|381.2|7686
1723808290000|2024-08-16 11:38:10|381.7|380.6|381.4|380.6|381.7|380.6|381.4|380.6|386
1723808480000|2024-08-16 11:41:20|||||||||156
1723808580000|2024-08-16 11:43:00|||||||||3
1723808590000|2024-08-16 11:43:10|||||||||2
1723808620000|2024-08-16 11:43:40|||||||||800
1723808660000|2024-08-16 11:44:20|||||||||500
1723808670000|2024-08-16 11:44:30|||||||||7
1723808850000|2024-08-16 11:47:30|381.5||381.5||381.5||381.5||0
1723809060000|2024-08-16 11:51:00|||||||||7
1723809200000|2024-08-16 11:53:20|||||||||42
1723809310000|2024-08-16 11:55:10||380.7||380.7||380.7||380.7|253
1723809320000|2024-08-16 11:55:20||380.8||380.8||380.8||380.8|652
1723809370000|2024-08-16 11:56:10|381.8|381.1|381.8|381.1|381.8|381.1|381.8|381.1|296
1723809390000|2024-08-16 11:56:30||381.2||381.3||381.3||381.2|0
1723809400000|2024-08-16 11:56:40||381.4||381.4||381.4||381.4|0
1723809500000|2024-08-16 11:58:20|||||||||1860
1723809510000|2024-08-16 11:58:30|||||||||1860
1723809580000|2024-08-16 11:59:40||381.5||381.5||381.5||381.5|0
1723809590000|2024-08-16 11:59:50|||||||||527
1723809600000|2024-08-16 12:00:00|382.2|381.6|382.2|381.5|382.2|381.6|382.2|381.5|125
1723809750000|2024-08-16 12:02:30|381.7|381.2|381.6|381.2|381.7|381.2|381.6|381.2|2298
1723809760000|2024-08-16 12:02:40|381.3|381|381.4|381|381.4|381|381.3|381|727
1723809770000|2024-08-16 12:02:50|381.3|380.9|381.4|380.9|381.4|381|381.3|380.9|454
1723809780000|2024-08-16 12:03:00|||||||||1000
1723809800000|2024-08-16 12:03:20|||||||||1000
1723809810000|2024-08-16 12:03:30|381.5||381.5||381.5||381.5||7
1723809820000|2024-08-16 12:03:40|||||||||569
1723809830000|2024-08-16 12:03:50|||||||||2
1723809840000|2024-08-16 12:04:00|381.4||381.4||381.4||381.4||1071
1723809850000|2024-08-16 12:04:10|381.3||381.3||381.3||381.3||0
1723810020000|2024-08-16 12:07:00|381.4|380.8|381.3|380.8|381.4|380.8|381.1|380.8|398
1723810170000|2024-08-16 12:09:30||380.7||380.7||380.7||380.7|27
1723810180000|2024-08-16 12:09:40|381.4||381.4||381.4||381.4||0
1723810190000|2024-08-16 12:09:50|||||||||258
1723810210000|2024-08-16 12:10:10|381.3||381.4||381.4||381.3||40
1723810260000|2024-08-16 12:11:00|381.7|381.1|381.7|381.1|381.7|381.1|381.7|381.1|107
1723810270000|2024-08-16 12:11:10|382|381.2|382.1|381.4|382.1|381.4|382|381.2|570
1723810340000|2024-08-16 12:12:20|||||||||10000
1723810580000|2024-08-16 12:16:20|381.7|381.1|381.7|381.1|381.7|381.1|381.7|381.1|130
1723810590000|2024-08-16 12:16:30|381.8||381.8||381.8||381.8||0
1723810670000|2024-08-16 12:17:50|||||||||30
1723810690000|2024-08-16 12:18:10|||||||||1303
1723810750000|2024-08-16 12:19:10|||||||||2591
1723810770000|2024-08-16 12:19:30|381.7||381.9||381.9||381.7||448
1723810810000|2024-08-16 12:20:10|381.8||381.3||381.8||381.3||75
1723810860000|2024-08-16 12:21:00|381.2|380.8|381.2|380.8|381.2|380.8|381.2|380.8|529
1723810880000|2024-08-16 12:21:20|381.3||381.3||381.3||381.3||0
1723810960000|2024-08-16 12:22:40|381.8|381.2|381.8|381.3|381.8|381.3|381.8|381.2|454
1723810970000|2024-08-16 12:22:50||381.2||381.2||381.2||381.2|0
1723810980000|2024-08-16 12:23:00|||||||||30
1723810990000|2024-08-16 12:23:10||381.1||381.1||381.1||381.1|0
1723811080000|2024-08-16 12:24:40|||||||||257
1723811370000|2024-08-16 12:29:30|382.2|381.2|382.2|381.3|382.2|381.3|382.2|381.2|235
1723811400000|2024-08-16 12:30:00|382.6|381.5|382.7|381.9|382.7|381.9|382.6|381.5|96
1723811500000|2024-08-16 12:31:40|382.3|381.8|382.3|381.9|382.3|381.9|382.3|381.8|158
1723811510000|2024-08-16 12:31:50|382.2||382.2||382.2||382.2||43
1723811520000|2024-08-16 12:32:00|382.1||382.3||382.3||382.1||525
1723811550000|2024-08-16 12:32:30|382.2|381.6|382|381.6|382.2|381.6|382|381.6|548
1723811560000|2024-08-16 12:32:40|382.1|381.1|381.6|381.1|382.1|381.1|381.5|381.1|409
1723811590000|2024-08-16 12:33:10|||||||||1
1723811600000|2024-08-16 12:33:20|381.7||381.7||381.7||381.7||0
1723811690000|2024-08-16 12:34:50|381.6||381.6||381.6||381.6||0
1723811700000|2024-08-16 12:35:00|381.5||381.6||381.6||381.5||0
1723811720000|2024-08-16 12:35:20|381.7||381.7||381.7||381.7||0
1723811760000|2024-08-16 12:36:00|381.4||381.4||381.4||381.4||0
1723811860000|2024-08-16 12:37:40|381.3|381.2|381.4|381.2|381.4|381.2|381.3|381.2|124
1723811880000|2024-08-16 12:38:00|381.7|381.1|381.6|381.1|381.7|381.1|381.6|381.1|0
1723811890000|2024-08-16 12:38:10|||||||||124
1723811920000|2024-08-16 12:38:40|381.7|381.2|382|381.2|382|381.2|381.7|381.2|0
1723811990000|2024-08-16 12:39:50|381.6||381.6||381.6||381.6||0
1723812000000|2024-08-16 12:40:00|381.9|381.1|381.9|381.2|381.9|381.2|381.9|381.1|0
1723812030000|2024-08-16 12:40:30|||||||||7
1723812050000|2024-08-16 12:40:50||381.3||381.3||381.3||381.3|0
1723812070000|2024-08-16 12:41:10||381.4||381.4||381.5||381.4|0
1723812080000|2024-08-16 12:41:20||381.5||381.5||381.5||381.5|0
1723812100000|2024-08-16 12:41:40||381.3||381.3||381.3||381.3|1
1723812120000|2024-08-16 12:42:00||381.4||381.5||381.5||381.4|0
1723812140000|2024-08-16 12:42:20|381.6|381.2|381.6|381.2|381.6|381.2|381.6|381.2|90
1723812200000|2024-08-16 12:43:20|381.4|381.3|381.3|381|381.6|381.4|381.3|380.8|1236
1723812210000|2024-08-16 12:43:30|381.2||381.2||381.2||381.2||0
1723812230000|2024-08-16 12:43:50|381.1|380.8|381.2|380.8|381.2|380.8|381.1|380.8|29
1723812270000|2024-08-16 12:44:30|381.1||381.1||381.1||381.1||0
1723812280000|2024-08-16 12:44:40|380.8|380.5|380.8|380.5|380.8|380.5|380.8|380.5|138
1723812360000|2024-08-16 12:46:00|380.7|380.4|380.8|380.4|380.8|380.4|380.7|380.4|31
1723812410000|2024-08-16 12:46:50|||||||||239
1723812440000|2024-08-16 12:47:20|380.7||380.7||380.7||380.7||0
1723812450000|2024-08-16 12:47:30|380.8||380.8||380.8||380.8||0
1723812520000|2024-08-16 12:48:40|||||||||13
1723812540000|2024-08-16 12:49:00|||||||||580
1723812550000|2024-08-16 12:49:10|380.9|380.5|380.9|380.4|380.9|380.5|380.9|380.4|245
1723812590000|2024-08-16 12:49:50|380.8|380.3|380.7|380.2|380.8|380.3|380.7|380.2|1
1723812730000|2024-08-16 12:52:10|380.6||380.6||380.6||380.6||0
1723812760000|2024-08-16 12:52:40|380.9||380.9||380.9||380.9||378
1723812930000|2024-08-16 12:55:30|381|380.3|381|380.5|381|380.5|381|380.3|173
1723813190000|2024-08-16 12:59:50|||||||||3000
1723813200000|2024-08-16 13:00:00|381.3|380.7|381.3|380.7|381.3|380.7|381.3|380.7|1500
1723813220000|2024-08-16 13:00:20||380.6||380.6||380.6||380.6|0
1723813230000|2024-08-16 13:00:30|381.2||381.2||381.2||381.2||0
1723813260000|2024-08-16 13:01:00|381.1||381.1||381.1||381.1||209
1723813270000|2024-08-16 13:01:10|||||||||82
1723813300000|2024-08-16 13:01:40|||||||||24
1723813330000|2024-08-16 13:02:10|381.4|380.9|381.4|380.9|381.4|380.9|381.4|380.9|292
1723813370000|2024-08-16 13:02:50|381.7|381|381.7|381.2|381.7|381.2|381.7|381|616
1723813430000|2024-08-16 13:03:50|382.4|381.3|382.4|381.6|382.4|381.6|382.4|381.3|31
1723813440000|2024-08-16 13:04:00|382.3|381.7|382.3|381.7|382.3|381.7|382.3|381.7|521
1723813480000|2024-08-16 13:04:40|382.5||382.5||382.5||382.5||13
1723813500000|2024-08-16 13:05:00|382.4||382.4||382.4||382.4||306
1723813510000|2024-08-16 13:05:10|382.3||382.3||382.3||382.3||0
1723813540000|2024-08-16 13:05:40|382.2|381.3|382|381.3|382.2|381.3|381.8|381.3|583
1723813590000|2024-08-16 13:06:30|382.2|381.4|382.2|381.4|382.2|381.4|382.2|381.4|0
1723813660000|2024-08-16 13:07:40|382.1||382.2||382.2||382.1||0
1723813670000|2024-08-16 13:07:50|382.3||382.3||382.3||382.3||0
1723813690000|2024-08-16 13:08:10|382.2||382.2||382.2||382.2||0
1723813710000|2024-08-16 13:08:30|382|381.3|382|381.3|382|381.3|382|381.3|0
1723813740000|2024-08-16 13:09:00|381.9||381.9||382||381.9||125
1723813750000|2024-08-16 13:09:10|381.8||381.8||381.8||381.8||0
1723813760000|2024-08-16 13:09:20|381.5|381.1|381.5|381.1|381.5|381.1|381.5|381.1|213
1723813770000|2024-08-16 13:09:30|381.4||381.4||381.4||381.4||0
1723813780000|2024-08-16 13:09:40||381.2||381.2||381.2||381.2|49
1723813790000|2024-08-16 13:09:50||381.1||381.1||381.1||381.1|79
1723813820000|2024-08-16 13:10:20|||||||||5
1723813830000|2024-08-16 13:10:30|||||||||629
1723813840000|2024-08-16 13:10:40|381.5||381.5||381.5||381.5||10
1723813850000|2024-08-16 13:10:50|381.6||381.6||381.6||381.6||0
1723813890000|2024-08-16 13:11:30|||||||||20
1723813960000|2024-08-16 13:12:40|381.5|381.2|381.6|381.2|381.6|381.2|381.5|381.1|48
1723813980000|2024-08-16 13:13:00||381.1||381.1||381.1||381.1|0
1723813990000|2024-08-16 13:13:10|||||||||53
1723814080000|2024-08-16 13:14:40|381.9|381.3|381.9|381.3|381.9|381.3|381.9|381.3|412
1723814090000|2024-08-16 13:14:50|382|381.2|382|381.2|382|381.2|382|381.2|0
1723814140000|2024-08-16 13:15:40|||||||||5902
1723814170000|2024-08-16 13:16:10|381.9|381.3|381.9|381.2|381.9|381.3|381.9|381.2|0
1723814220000|2024-08-16 13:17:00|||||||||1048
1723814260000|2024-08-16 13:17:40|381.8||381.8||381.8||381.8||0
1723814310000|2024-08-16 13:18:30|381.7||381.7||381.7||381.7||0
1723814320000|2024-08-16 13:18:40|381.6||381.5||381.6||381.5||0
1723814340000|2024-08-16 13:19:00|381.7||381.8||381.8||381.7||0
1723814370000|2024-08-16 13:19:30||381.4||381.4||381.4||381.4|69
1723814380000|2024-08-16 13:19:40|381.9|381.2|381.9|381.3|381.9|381.3|381.9|381.2|0
1723814390000|2024-08-16 13:19:50||381.4||381.4||381.4||381.4|0
1723814400000|2024-08-16 13:20:00||381.3||381.3||381.3||381.3|303
1723814550000|2024-08-16 13:22:30||381.2||381.2||381.2||381.2|0
1723814570000|2024-08-16 13:22:50||381.1||381.1||381.1||381.1|0
1723814660000|2024-08-16 13:24:20||381.2||381.2||381.2||381.2|0
1723814680000|2024-08-16 13:24:40|381.8|381.1|381.6|381.1|381.8|381.1|381.6|381.1|1
1723814690000|2024-08-16 13:24:50|381.2|380.9|381.2|380.9|381.2|380.9|381.2|380.9|504
1723814800000|2024-08-16 13:26:40|381.1|380.7|380.9|380.6|381.1|380.7|380.9|380.6|390
1723814810000|2024-08-16 13:26:50|380.8|380.5|380.6|380.4|380.8|380.5|380.6|380.4|312
1723814820000|2024-08-16 13:27:00|380.5|380.3|380.5|380.2|380.5|380.3|380.5|380.2|452
1723814840000|2024-08-16 13:27:20|380.4||380.4||380.4||380.4||0
1723814850000|2024-08-16 13:27:30||380.1||380.1||380.1||380.1|16
1723814870000|2024-08-16 13:27:50|380.6|380.2|380.6|380.1|380.6|380.2|380.6|380.1|276
1723814890000|2024-08-16 13:28:10|||||||||3217
1723815000000|2024-08-16 13:30:00|380.7|380.2|380.7|380.4|380.7|380.4|380.7|380.2|641
1723815010000|2024-08-16 13:30:10|381.2|380.9|381.2|380.9|381.2|380.9|381.2|380.9|2
1723815020000|2024-08-16 13:30:20|381.6|381|381.6|381|381.6|381|381.6|381|253
1723815180000|2024-08-16 13:33:00|381.9|381.5|381.9|381.5|381.9|381.5|381.9|381.5|546
1723815220000|2024-08-16 13:33:40|381.2|380.9|381.4|381.1|381.4|381.1|381.2|380.9|839
1723815230000|2024-08-16 13:33:50||380.9||380.9||380.9||380.9|0
1723815240000|2024-08-16 13:34:00|381.3||381.2||381.3||381.2||0
1723815300000|2024-08-16 13:35:00|381.1|380.6|380.9|380.6|381.1|380.6|380.9|380.6|2
1723815310000|2024-08-16 13:35:10|381|380.4|380.9|380.4|381|380.4|380.8|380.4|494
1723815320000|2024-08-16 13:35:20|381.1|380.5|381.1|380.5|381.1|380.7|381.1|380.5|116
1723815330000|2024-08-16 13:35:30||380.4||380.4||380.4||380.4|0
1723815360000|2024-08-16 13:36:00||380.6||380.6||380.6||380.6|244
1723815380000|2024-08-16 13:36:20|381.3|381.1|382|381.8|382|381.8|381.3|381.1|2324
1723815390000|2024-08-16 13:36:30|382.3|382|382.3|382|382.3|382|382.3|382|1232
1723815440000|2024-08-16 13:37:20|382.1|381.9|382.1|381.9|382.1|381.9|382.1|381.9|1008
1723815450000|2024-08-16 13:37:30||381.8||381.8||381.8||381.8|112
1723815480000|2024-08-16 13:38:00|382.3|381.9|382.3|381.9|382.3|381.9|382.3|381.9|152
1723815510000|2024-08-16 13:38:30||381.8||381.8||381.8||381.8|0
1723815520000|2024-08-16 13:38:40|||||||||1368
1723815600000|2024-08-16 13:40:00|382.4|381.9|382.4|382|382.4|382|382.4|381.9|1613
1723815660000|2024-08-16 13:41:00|382.1|381.8|381.9|381.6|382.1|381.8|381.9|381.6|290
1723815670000|2024-08-16 13:41:10|||||||||2
1723815710000|2024-08-16 13:41:50|||||||||171
1723815740000|2024-08-16 13:42:20|||||||||9
1723815780000|2024-08-16 13:43:00|||||||||897
1723815820000|2024-08-16 13:43:40|381.8|381.4|381.7|381.4|381.8|381.4|381.7|381.4|48
1723815920000|2024-08-16 13:45:20|381.9|381.5|381.9|381.5|381.9|381.5|381.9|381.5|656
1723815950000|2024-08-16 13:45:50|381.7|381.4|381.7|381.4|381.7|381.4|381.7|381.4|1
1723815960000|2024-08-16 13:46:00|381.9||381.9||381.9||381.9||0
1723816000000|2024-08-16 13:46:40|381.5|381.2|381.5|381.2|381.5|381.2|381.5|381.2|625
1723816010000|2024-08-16 13:46:50|381.6||381.7||381.7||381.6||0
1723816190000|2024-08-16 13:49:50||381.3||381.3||381.3||381.3|0
1723816240000|2024-08-16 13:50:40||381.4||381.4||381.4||381.4|0
1723816250000|2024-08-16 13:50:50|||||||||778
1723816300000|2024-08-16 13:51:40|381.6||381.6||381.6||381.6||0
1723816310000|2024-08-16 13:51:50|381.7|381.5|381.7|381.5|381.7|381.5|381.7|381.5|463
1723816320000|2024-08-16 13:52:00|381.6|381.4|381.8|381.4|381.8|381.4|381.6|381.4|76
1723816330000|2024-08-16 13:52:10|381.9|381.5|381.9|381.5|381.9|381.5|381.9|381.5|0
1723816380000|2024-08-16 13:53:00|||||||||1521
1723816400000|2024-08-16 13:53:20||381.7||381.7||381.7||381.7|748
1723816410000|2024-08-16 13:53:30|381.8|381.5|382|381.5|382|381.6|381.8|381.5|387
1723816430000|2024-08-16 13:53:50|381.8||381.9||381.9||381.8||91
1723816470000|2024-08-16 13:54:30|381.8||381.8||381.8||381.8||104
1723816480000|2024-08-16 13:54:40|381.7||381.7||381.7||381.7||487
1723816510000|2024-08-16 13:55:10|382|381.4|382|381.5|382|381.5|381.8|381.4|728
1723816520000|2024-08-16 13:55:20||381.4||381.4||381.4||381.4|0
1723816530000|2024-08-16 13:55:30|381.9||381.9||381.9||381.9||0
1723816540000|2024-08-16 13:55:40|381.8||381.7||381.8||381.7||0
1723816550000|2024-08-16 13:55:50|381.4|381.2|381.5|381.1|381.5|381.2|381.4|381.1|151
1723816560000|2024-08-16 13:56:00|381.4||381.4||381.4||381.4||0
1723816630000|2024-08-16 13:57:10|381.5|381.2|381.5|381.1|381.5|381.2|381.5|381.1|74
1723816790000|2024-08-16 13:59:50|381.8|381.3|381.8|381.3|381.8|381.3|381.8|381.3|662
1723816810000|2024-08-16 14:00:10|381.7||381.7||381.7||381.7||0
1723816820000|2024-08-16 14:00:20||381.1||381.1||381.1||381.1|0
1723816890000|2024-08-16 14:01:30|||||||||262
1723816920000|2024-08-16 14:02:00||381.2||381.2||381.2||381.2|541
1723816930000|2024-08-16 14:02:10|381.6|381.3|381.5|381.1|381.6|381.3|381.5|381.1|11
1723816950000|2024-08-16 14:02:30|381.4||381.4||381.4||381.4||293
1723817280000|2024-08-16 14:08:00|||||||||40
1723817420000|2024-08-16 14:10:20|381.2|380.9|381.2|381|381.2|381|381.2|380.9|119
1723817470000|2024-08-16 14:11:10|381.3|381.1|381.3|381.1|381.3|381.1|381.3|381.1|11
1723817480000|2024-08-16 14:11:20|381.4|381.2|381.4|381.2|381.4|381.2|381.4|381.2|864
1723817490000|2024-08-16 14:11:30|381.3|381.1|381.4|381.1|381.4|381.1|381.3|381.1|32
1723817510000|2024-08-16 14:11:50|||||||||1302
1723817550000|2024-08-16 14:12:30|381|380.7|381|380.7|381|380.7|381|380.7|112
1723817570000|2024-08-16 14:12:50|380.9|380.6|380.7|380.5|380.9|380.6|380.7|380.5|279
1723817580000|2024-08-16 14:13:00|380.6|380.4|380.6|380.4|380.6|380.4|380.6|380.4|17
1723817600000|2024-08-16 14:13:20||380.1||380.1||380.1||380.1|0
1723817620000|2024-08-16 14:13:40|380.5|380.2|380.5|380.2|380.5|380.2|380.5|380.2|61
1723817630000|2024-08-16 14:13:50||380.1||380.1||380.1||380.1|0
1723817700000|2024-08-16 14:15:00|||||||||509
1723817760000|2024-08-16 14:16:00|380.4||380.4||380.4||380.4||0
1723817800000|2024-08-16 14:16:40|380.7|380.4|380.7|380.5|380.7|380.5|380.7|380.4|659
1723817810000|2024-08-16 14:16:50|380.6|380.2|380.6|380.1|380.6|380.2|380.6|380.1|115
1723817820000|2024-08-16 14:17:00||380.2||380.2||380.2||380.2|0
1723817840000|2024-08-16 14:17:20|380.7|380.3|380.7|380.4|380.7|380.4|380.7|380.3|229
1723817860000|2024-08-16 14:17:40|380.6|380.3|380.6|380.3|380.6|380.3|380.5|380.3|54
1723817880000|2024-08-16 14:18:00|||||||||24
1723817910000|2024-08-16 14:18:30|380.3|380.2|380.3|380|380.3|380.2|380.3|380|478
1723817920000|2024-08-16 14:18:40|380.4|379.5|380|379.5|380.4|379.5|380|379.5|230
1723817930000|2024-08-16 14:18:50|379.9||379.9||379.9||379.9||0
1723817950000|2024-08-16 14:19:10|380.2|379.7|380.2|379.7|380.2|379.7|380.2|379.7|320
1723817970000|2024-08-16 14:19:30|380.1||379.9||380.1||379.9||1646
1723817980000|2024-08-16 14:19:40||379.4||379.7||379.7||379.4|0
1723818000000|2024-08-16 14:20:00|380||380||380||380||0
1723818030000|2024-08-16 14:20:30|||||||||26
1723818060000|2024-08-16 14:21:00|379.9|379.3|379.9|379.7|379.9|379.7|379.8|379.3|43
1723818070000|2024-08-16 14:21:10||379.6||379.7||379.7||379.6|0
1723818120000|2024-08-16 14:22:00|379.8|379.1|379.7|379.1|379.8|379.1|379.7|379.1|196
1723818140000|2024-08-16 14:22:20|379.3|379|379.3|379|379.3|379|379.3|379|363
1723818290000|2024-08-16 14:24:50|||||||||85
1723818310000|2024-08-16 14:25:10|||||||||125
1723818320000|2024-08-16 14:25:20|||||||||2
1723818340000|2024-08-16 14:25:40|||||||||522
1723818380000|2024-08-16 14:26:20||379.1||379.1||379.1||379.1|0
1723818410000|2024-08-16 14:26:50|379.4|379.2|379.4|379.2|379.4|379.2|379.4|379.2|165
1723818440000|2024-08-16 14:27:20|||||||||123
1723818450000|2024-08-16 14:27:30|380.1|379.6|380.1|379.7|380.1|379.7|380.1|379.6|1065
1723818460000|2024-08-16 14:27:40|||||||||571
1723818590000|2024-08-16 14:29:50||379.8||379.8||379.8||379.8|0
1723818720000|2024-08-16 14:32:00|||||||||75
1723818770000|2024-08-16 14:32:50|380.2|380|380.2|380.1|380.2|380.1|380.2|380|491
1723818780000|2024-08-16 14:33:00|380.1|379.9|380.1|379.9|380.1|379.9|380.1|379.9|187
1723818790000|2024-08-16 14:33:10||379.8||379.8||379.8||379.8|475
1723818800000|2024-08-16 14:33:20||379.7||379.7||379.7||379.7|131
1723818810000|2024-08-16 14:33:30|||||||||36
1723818820000|2024-08-16 14:33:40|380||380||380||380||0
1723818830000|2024-08-16 14:33:50|380.1||380.1||380.1||380.1||33
1723818880000|2024-08-16 14:34:40|380.6|379.8|380.6|380.1|380.6|380.1|380.6|379.8|123
1723818980000|2024-08-16 14:36:20|380.7|380.3|380.7|380.3|380.7|380.3|380.7|380.3|605
1723819060000|2024-08-16 14:37:40|380.4|380.1|380.4|380.1|380.4|380.1|380.4|380.1|35
1723819080000|2024-08-16 14:38:00|380.7|380.2|380.7|380.1|380.7|380.2|380.7|380.1|106
1723819210000|2024-08-16 14:40:10|||||||||25
1723819230000|2024-08-16 14:40:30|380.6||380.6||380.6||380.6||0
1723819410000|2024-08-16 14:43:30|||||||||632
1723819440000|2024-08-16 14:44:00|380.5||380.5||380.5||380.5||0
1723819490000|2024-08-16 14:44:50|380.6||380.6||380.6||380.5||0
1723819510000|2024-08-16 14:45:10|380.5||380.5||380.5||380.5||2
1723819540000|2024-08-16 14:45:40|380.4||380.4||380.4||380.4||521
1723819700000|2024-08-16 14:48:20|||||||||95
1723819710000|2024-08-16 14:48:30|380.3||380.3||380.4||380.3||82
1723819720000|2024-08-16 14:48:40|380.6|380.3|380.6|380.3|380.6|380.3|380.6|380.3|370
1723819760000|2024-08-16 14:49:20|380.5|380.1|380.6|380.3|380.6|380.3|380.5|380.1|818
1723819800000|2024-08-16 14:50:00|||||||||36
1723819860000|2024-08-16 14:51:00|||||||||546
1723819940000|2024-08-16 14:52:20|||||||||52
1723819980000|2024-08-16 14:53:00|380.7|380.4|380.7|380.4|380.7|380.4|380.7|380.4|240
1723820010000|2024-08-16 14:53:30|380.5|380.3|380.7|380.4|380.7|380.4|380.5|380.3|870
1723820100000|2024-08-16 14:55:00|||||||||16
1723820120000|2024-08-16 14:55:20|||||||||6
1723820160000|2024-08-16 14:56:00|||||||||546
1723820190000|2024-08-16 14:56:30|||||||||4064
1723820220000|2024-08-16 14:57:00|380.5|380.1|380.5|380.1|380.5|380.1|380.5|380.1|86
1723820280000|2024-08-16 14:58:00|380.4|380.2|380.5|380.2|380.5|380.2|380.3|380.2|310
1723820310000|2024-08-16 14:58:30|380.6|380.4|380.6|380.3|380.6|380.4|380.6|380.3|541
1723820320000|2024-08-16 14:58:40|380.5||380.6||380.6||380.5||0
1723820340000|2024-08-16 14:59:00|380.5|380.2|380.5|380.2|380.5|380.2|380.4|380.2|53
1723820400000|2024-08-16 15:00:00|380.2|380|380.2|380|380.2|380|380.2|380|262
1723820420000|2024-08-16 15:00:20|380.1||380.2||380.2||380.1||110
1723820450000|2024-08-16 15:00:50|||||||||802
1723820520000|2024-08-16 15:02:00|380.3|380.1|380.1|379.8|380.3|380.1|380.1|379.8|720
1723820530000|2024-08-16 15:02:10|380.2||380.2||380.2||380.2||0
1723820550000|2024-08-16 15:02:30||379.9||379.8||379.9||379.8|67
1723820560000|2024-08-16 15:02:40|380.1||380.1||380.1||380.1||0
1723820570000|2024-08-16 15:02:50|379.9|379.7|379.6|379.5|379.9|379.7|379.5|379.3|1834
1723820590000|2024-08-16 15:03:10|379.7|379.3|379.8|379.5|379.8|379.5|379.7|379.3|9
1723820600000|2024-08-16 15:03:20|379.9|379.7|379.9|379.5|379.9|379.7|379.8|379.5|1409
1723820630000|2024-08-16 15:03:50|380.1|379.6|380.1|379.8|380.1|379.8|380.1|379.6|544
1723820660000|2024-08-16 15:04:20|380.2|379.9|380.2|379.8|380.2|379.9|380.2|379.8|298
1723820670000|2024-08-16 15:04:30|||||||||1540
1723820690000|2024-08-16 15:04:50||379.9||379.9||379.9||379.9|875
1723820730000|2024-08-16 15:05:30|380.3|380|380.3|380|380.3|380|380.3|380|304
1723820740000|2024-08-16 15:05:40|380.2|380.1|380.3|379.9|380.3|380.1|380.2|379.9|340
1723820780000|2024-08-16 15:06:20|380.5|380|380.5|380.2|380.5|380.2|380.5|380|290
1723820790000|2024-08-16 15:06:30||380.3||380.3||380.3||380.3|0
1723820800000|2024-08-16 15:06:40|380.6||380.6||380.6||380.6||55
1723820840000|2024-08-16 15:07:20|380.5||380.5||380.5||380.5||145
1723820850000|2024-08-16 15:07:30|380.4|380.2|380.4|380.1|380.4|380.2|380.3|380.1|31
1723820880000|2024-08-16 15:08:00|380.1|380|380.2|380|380.2|380|380.1|380|196
1723820960000|2024-08-16 15:09:20|380.3||380.3||380.3||380.3||354
1723821000000|2024-08-16 15:10:00|380.4|380.1|380.4|380.1|380.4|380.1|380.4|380.1|2116
1723821090000|2024-08-16 15:11:30|380.5|380.2|380.5|380.3|380.5|380.3|380.5|380.2|278
1723821100000|2024-08-16 15:11:40|380.6|380.4|380.6|380.4|380.6|380.4|380.6|380.4|216
1723821150000|2024-08-16 15:12:30|||||||||143
1723821170000|2024-08-16 15:12:50|380.8|380.6|380.8|380.6|380.8|380.6|380.8|380.6|73
1723821190000|2024-08-16 15:13:10|380.9|380.7|380.9|380.7|380.9|380.7|380.9|380.7|12
1723821200000|2024-08-16 15:13:20|381|380.8|381.1|380.9|381.1|380.9|381|380.8|819
1723821210000|2024-08-16 15:13:30|381.3|381|381.3|381.1|381.3|381.1|381.3|381|173
1723821230000|2024-08-16 15:13:50|||||||||13233
1723821250000|2024-08-16 15:14:10|381.2|380.8|381.3|380.8|381.3|380.8|381.2|380.8|578
1723821270000|2024-08-16 15:14:30|381.4|381.1|381.4|381.1|381.4|381.1|381.4|381.1|776
1723821350000|2024-08-16 15:15:50|381.5|381.1|381.4|381.2|381.5|381.2|381.4|381.1|675
1723821360000|2024-08-16 15:16:00|381.5|381.1|381.5|381.1|381.5|381.1|381.5|381.1|77
1723821390000|2024-08-16 15:16:30|381.4||381.4||381.5||381.4||0
1723821410000|2024-08-16 15:16:50|381.5||381.5||381.5||381.5||0
1723821420000|2024-08-16 15:17:00|381.4||381.4||381.4||381.4||0
1723821430000|2024-08-16 15:17:10|381.5||381.5||381.5||381.5||0
1723821490000|2024-08-16 15:18:10|381.3|381|380.9|380.3|381.3|381|380.9|380.3|189
1723821500000|2024-08-16 15:18:20||380.4||380.3||380.4||380.3|0
1723821510000|2024-08-16 15:18:30|380.8||380.8||380.8||380.8||0
1723821530000|2024-08-16 15:18:50||380.2||380.2||380.3||380.2|0
1723821540000|2024-08-16 15:19:00||380.3||380.3||380.3||380.2|0
1723821620000|2024-08-16 15:20:20|380.5|380.4|380.5|380.3|380.5|380.4|380.5|380.3|171
1723821630000|2024-08-16 15:20:30|380.3|380|380.3|380|380.3|380|380.3|380|80
1723821640000|2024-08-16 15:20:40|380.2||380.2||380.2||380.2||0
1723821650000|2024-08-16 15:20:50|380.3|379.9|380.3|380|380.3|380|380.3|379.8|87
1723821690000|2024-08-16 15:21:30|380.7|380.1|380.8|380.2|380.8|380.2|380.7|380.1|0
1723821720000|2024-08-16 15:22:00||380.3||380.3||380.3||380.3|0
1723821750000|2024-08-16 15:22:30||380.4||380.4||380.4||380.4|0
1723821770000|2024-08-16 15:22:50|||||||||125
1723821780000|2024-08-16 15:23:00|380.7|380.3|380.8|380.3|380.8|380.3|380.7|380.3|0
1723821810000|2024-08-16 15:23:30||380.4||380.4||380.4||380.4|0
1723821830000|2024-08-16 15:23:50|380.7||380.7||380.7||380.7||0
1723821840000|2024-08-16 15:24:00|380.5|380.3|380.3|380|380.5|380.3|380.3|380|158
1723821900000|2024-08-16 15:25:00|380.4|380.1|380.5|380.2|380.5|380.2|380.4|380.1|111
1723821950000|2024-08-16 15:25:50|380.6||380.6||380.6||380.6||449
1723822010000|2024-08-16 15:26:50|380.5||380.5||380.5||380.5||0
1723822050000|2024-08-16 15:27:30|380.3|380|380.3|380|380.3|380|380.3|380|682
1723822090000|2024-08-16 15:28:10|380.4|380.1|380.4|380.1|380.4|380.1|380.4|380.1|0
1723822120000|2024-08-16 15:28:40|380.5|380.2|380.6|380.2|380.6|380.2|380.5|380.2|0
1723822130000|2024-08-16 15:28:50|380.5|380.3|380.6|380.3|380.6|380.3|380.5|380.3|0
1723822160000|2024-08-16 15:29:20|||||||||84
1723822170000|2024-08-16 15:29:30|381.1|380.4|381.2|380.7|381.2|380.7|381.1|380.4|0
1723822180000|2024-08-16 15:29:40|381.1||381.2||381.2||381.1||0
1723822190000|2024-08-16 15:29:50|381.3||381.6||381.6||381.2||0
1724137220000|2024-08-20 07:00:20||370.3||370.3||370.3||370.3|3450
1724137230000|2024-08-20 07:00:30|378.8|370.7|375.2|371.3|378.8|372|375.2|370.7|3324
1724137240000|2024-08-20 07:00:40||371.7||371.9||372||371.6|1640
1724137250000|2024-08-20 07:00:50|376.2|372|378.2|374.1|378.2|374.2|376.2|372|910
1724137260000|2024-08-20 07:01:00|||||||||15
1724137270000|2024-08-20 07:01:10|378.7|374.9|378.8|374.9|378.9|374.9|378.7|374.9|0
1724137280000|2024-08-20 07:01:20|378.6|375.1|378.6|375.1|378.6|375.1|378.6|375.1|0
1724137290000|2024-08-20 07:01:30|378.8|375.3|378.8|375.3|378.8|375.3|378.8|375.3|0
1724137330000|2024-08-20 07:02:10||375.5||375.5||375.5||375.5|0
1724137340000|2024-08-20 07:02:20||375.6||375.5||375.6||375.5|0
1724137360000|2024-08-20 07:02:40|378.7|375.6|378.7|375.6|378.8|375.6|378.7|375.6|2
1724137370000|2024-08-20 07:02:50|378.4|375.7|378.4|375.5|378.4|375.7|378.4|375.5|31
1724137390000|2024-08-20 07:03:10|||||||||7
1724137440000|2024-08-20 07:04:00|379|377.3|379|377.4|379|377.4|379|377.3|571
1724137450000|2024-08-20 07:04:10|||||||||1069
1724137460000|2024-08-20 07:04:20|||||||||2500
1724137660000|2024-08-20 07:07:40||377.5||377.5||377.5||377.5|24
1724137680000|2024-08-20 07:08:00|378.9||378.9||378.9||378.9||0
1724137720000|2024-08-20 07:08:40|377.8|376|377.8|376|377.8|376|377.8|376|74
1724137730000|2024-08-20 07:08:50||375.4||375.4||375.4||375.4|0
1724137740000|2024-08-20 07:09:00|377.6|375.7|377.5|375.8|377.6|375.8|377.5|375.7|0
1724137760000|2024-08-20 07:09:20|377.6||377.6||377.6||377.6||2
1724137770000|2024-08-20 07:09:30|378|376.1|378|376.1|378|376.1|378|376.1|0
1724137780000|2024-08-20 07:09:40|377.9|376|378|376.1|378|376.1|377.9|376|0
1724137790000|2024-08-20 07:09:50||376.2||376.2||376.2||376.2|0
1724137800000|2024-08-20 07:10:00|377.8||377.8||377.8||377.8||0
1724137820000|2024-08-20 07:10:20|377.7||377.7||377.7||377.7||0
1724137840000|2024-08-20 07:10:40||376.1||375.9||376.1||375.9|0
1724137880000|2024-08-20 07:11:20|377.4|375.2|376.8|375.2|377.4|375.2|376.8|375.1|347
1724137890000|2024-08-20 07:11:30|376.4||376.4||376.4||376.4||864
1724137910000|2024-08-20 07:11:50|375.9||375.9||375.9||375.9||0
1724137920000|2024-08-20 07:12:00|376.4||375.9||376.4||375.9||300
1724137930000|2024-08-20 07:12:10|376|375.5|377.2|375.5|377.2|375.5|376|375.5|201
1724137950000|2024-08-20 07:12:30||375.4||375.5||375.6||375.4|0
1724137960000|2024-08-20 07:12:40||375.6||375.6||375.6||375.6|0
1724138020000|2024-08-20 07:13:40|||||||||5000
1724138130000|2024-08-20 07:15:30||375.7||375.7||375.7||375.7|0
1724138220000|2024-08-20 07:17:00|||||||||1925
1724138260000|2024-08-20 07:17:40||375.8||376||376||375.8|0
1724138290000|2024-08-20 07:18:10|||||||||533
1724138310000|2024-08-20 07:18:30|376.5||377.2||377.2||376.5||29
1724138370000|2024-08-20 07:19:30||376.1||376||376.1||376|36
1724138430000|2024-08-20 07:20:30||375.8||375.8||375.8||375.8|0
1724138460000|2024-08-20 07:21:00|||||||||1500
1724138620000|2024-08-20 07:23:40|376.5||376.5||376.5||376.5||0
1724138630000|2024-08-20 07:23:50|||||||||306
1724138680000|2024-08-20 07:24:40||375.9||375.9||375.9||375.9|46
1724138740000|2024-08-20 07:25:40|||||||||3000
1724138790000|2024-08-20 07:26:30|||||||||199
1724138810000|2024-08-20 07:26:50|376.4|375.6|376.4|375.6|376.4|375.6|376.4|375.6|504
1724138910000|2024-08-20 07:28:30|376.5|375.7|376.5|376.1|376.5|376.1|376.5|375.7|97
1724138950000|2024-08-20 07:29:10|||||||||120
1724138960000|2024-08-20 07:29:20|||||||||2640
1724138970000|2024-08-20 07:29:30|377.5|376.5|378.1|377.4|378.2|377.4|377.5|376.5|2009
1724138980000|2024-08-20 07:29:40|377.8|376.9|377.8|376.9|377.8|376.9|377.8|376.9|344
1724139020000|2024-08-20 07:30:20|377.7||377.7||377.7||377.7||1110
1724139040000|2024-08-20 07:30:40|377.6|376.8|377.6|376.8|377.6|376.8|377.6|376.8|9
1724139060000|2024-08-20 07:31:00|377.2|376.3|377.2|376.3|377.2|376.3|377.2|376.3|100
1724139110000|2024-08-20 07:31:50|376.9|376.1|377|376.1|377|376.1|376.9|376.1|276
1724139120000|2024-08-20 07:32:00|376.9|375.8|376.9|375.5|376.9|375.8|376.9|375.5|15
1724139130000|2024-08-20 07:32:10||375.8||375.8||375.8||375.8|0
1724139200000|2024-08-20 07:33:20||375.9||375.9||375.9||375.9|0
1724139270000|2024-08-20 07:34:30|375.9|375|375.9|375|375.9|375|375.9|375|354
1724139340000|2024-08-20 07:35:40|375.8|374.8|375.7|374.7|375.8|374.8|375.7|374.7|711
1724139350000|2024-08-20 07:35:50|375.8|374.8|375.8|374.8|375.8|374.8|375.8|374.8|0
1724139410000|2024-08-20 07:36:50||374.9||374.9||374.9||374.9|0
1724139440000|2024-08-20 07:37:20|||||||||310
1724139490000|2024-08-20 07:38:10||375.1||375.1||375.1||375.1|0
1724139540000|2024-08-20 07:39:00|375.7||375.8||375.8||375.7||382
1724139550000|2024-08-20 07:39:10|375.2|374.5|375.2|374.5|375.2|374.5|375.2|374.5|377
1724139580000|2024-08-20 07:39:40|375.4||375.4||375.4||375.4||0
1724139610000|2024-08-20 07:40:10|375.3||375.3||375.3||375.3||0
1724139730000|2024-08-20 07:42:10||374.7||374.7||374.7||374.7|1998
1724139770000|2024-08-20 07:42:50|375|374.6|375|374.6|375|374.6|375|374.6|0
1724139780000|2024-08-20 07:43:00|||||||||62
1724139790000|2024-08-20 07:43:10|374.9|374.5|374.9|374.5|374.9|374.5|374.9|374.5|895
1724139810000|2024-08-20 07:43:30|375||375||375||375||0
1724139830000|2024-08-20 07:43:50|374.9|374.4|375|374.5|375|374.5|374.9|374.4|12
1724139850000|2024-08-20 07:44:10||374.4||374.4||374.4||374.4|0
1724139860000|2024-08-20 07:44:20|||||||||1750
1724139900000|2024-08-20 07:45:00|||||||||4244
1724139910000|2024-08-20 07:45:10|374.9|374.7|374.9|374.4|374.9|374.8|374.9|374.4|637
1724139920000|2024-08-20 07:45:20|374.7||374.7||374.7||374.7||0
1724139930000|2024-08-20 07:45:30|||||||||808
1724139950000|2024-08-20 07:45:50|374.6|374.3|374.6|374.3|374.6|374.3|374.6|374.3|1
1724139980000|2024-08-20 07:46:20|374.7||374.7||374.7||374.7||0
1724140010000|2024-08-20 07:46:50|374.3|373.9|374.3|373.9|374.3|373.9|374.3|373.9|87
1724140040000|2024-08-20 07:47:20|374.1|373.2|374.1|373.2|374.1|373.2|374.1|373.2|71
1724140070000|2024-08-20 07:47:50|||||||||13287
1724140100000|2024-08-20 07:48:20|374||374||374||374||100
1724140140000|2024-08-20 07:49:00|373.9||373.9||373.9||373.9||30
1724140200000|2024-08-20 07:50:00|||||||||2
1724140230000|2024-08-20 07:50:30|||||||||2676
1724140240000|2024-08-20 07:50:40||373.3||373.3||373.3||373.3|20765
1724140250000|2024-08-20 07:50:50||373.4||373.4||373.4||373.4|713
1724140260000|2024-08-20 07:51:00||373.3||373.3||373.3||373.3|0
1724140270000|2024-08-20 07:51:10|||||||||14
1724140300000|2024-08-20 07:51:40|||||||||2500
1724140340000|2024-08-20 07:52:20|374.3|373.7|374.2|373.7|374.3|373.7|374.2|373.7|393
1724140350000|2024-08-20 07:52:30|373.8|372.9|373.8|373.2|373.8|373.2|373.8|372.9|602
1724140390000|2024-08-20 07:53:10|373.6|372.6|373.6|372.6|373.6|372.6|373.6|372.6|50
1724140420000|2024-08-20 07:53:40|373.5|372.7|373.5|372.7|373.5|372.7|373.5|372.7|270
1724140430000|2024-08-20 07:53:50||372.9||372.9||372.9||372.9|31
1724140470000|2024-08-20 07:54:30|373.2|372.6|373.2|372.6|373.2|372.6|373.2|372.6|108
1724140500000|2024-08-20 07:55:00|373|372.1|373|372.1|373|372.1|373|372.1|15
1724140510000|2024-08-20 07:55:10||372||372.1||372.1||372|0
1724140520000|2024-08-20 07:55:20|||||||||2
1724140590000|2024-08-20 07:56:30|373.1||373.1||373.1||373.1||0
1724140630000|2024-08-20 07:57:10|||||||||5902
1724140640000|2024-08-20 07:57:20|||||||||1706
1724140650000|2024-08-20 07:57:30|373|371.8|372.2|371.5|373|371.8|372.2|371.5|609
1724140660000|2024-08-20 07:57:40|372.3||372.2||372.3||372.2||0
1724140700000|2024-08-20 07:58:20||371.6||371.6||371.6||371.6|0
1724140740000|2024-08-20 07:59:00|372.4|371.9|373.1|372.2|373.1|372.2|372.4|371.9|223
1724140760000|2024-08-20 07:59:20|372.8||372.8||372.8||372.8||0
1724140770000|2024-08-20 07:59:30|||||||||400
1724140780000|2024-08-20 07:59:40||372||372||372||372|493
1724140860000|2024-08-20 08:01:00||372.1||372.1||372.1||372.1|538
1724140870000|2024-08-20 08:01:10|372.7|372|372.7|372|372.7|372|372.7|372|1
1724140880000|2024-08-20 08:01:20|||||||||1200
1724140900000|2024-08-20 08:01:40|373|372.1|373|372.1|373|372.1|373|372.1|1334
1724140910000|2024-08-20 08:01:50|||||||||2
1724140920000|2024-08-20 08:02:00|373.1||373||373.1||373||924
1724140930000|2024-08-20 08:02:10|||||||||31
1724140980000|2024-08-20 08:03:00|||||||||2
1724141010000|2024-08-20 08:03:30|372.9|371.4|372.3|371.4|372.9|371.4|372.3|371.4|279
1724141020000|2024-08-20 08:03:40|||||||||265
1724141030000|2024-08-20 08:03:50|372.5|371.6|372.6|371.6|372.6|371.6|372.5|371.6|262
1724141060000|2024-08-20 08:04:20|372.7|371.9|372.7|371.9|372.7|371.9|372.7|371.9|0
1724141070000|2024-08-20 08:04:30|||||||||80
1724141130000|2024-08-20 08:05:30|||||||||538
1724141150000|2024-08-20 08:05:50||372||371.9||372||371.9|0
1724141160000|2024-08-20 08:06:00||372||372.1||372.1||371.9|0
1724141220000|2024-08-20 08:07:00|372.6|371.9|372.6|371.9|372.6|371.9|372.6|371.9|33
1724141250000|2024-08-20 08:07:30|||||||||81
1724141320000|2024-08-20 08:08:40|||||||||28
1724141340000|2024-08-20 08:09:00|372.1|371.6|372.1|371.6|372.1|371.6|372.1|371.6|20
1724141370000|2024-08-20 08:09:30|||||||||921
1724141380000|2024-08-20 08:09:40|372.2|371.7|372.4|371.7|372.4|371.7|372.2|371.7|0
1724141390000|2024-08-20 08:09:50|||||||||1400
1724141400000|2024-08-20 08:10:00|||||||||200
1724141410000|2024-08-20 08:10:10|372.5|372|372.5|372|372.5|372|372.5|372|201
1724141420000|2024-08-20 08:10:20|372.9|372.4|372.9|372.4|372.9|372.4|372.9|372.4|963
1724141470000|2024-08-20 08:11:10|373|372.5|373|372.5|373|372.5|373|372.5|1
1724141480000|2024-08-20 08:11:20||372.6||372.6||372.6||372.6|0
1724141490000|2024-08-20 08:11:30|||||||||193
1724141540000|2024-08-20 08:12:20|||||||||200
1724141560000|2024-08-20 08:12:40|373.4|372.7|373.4|372.7|373.4|372.7|373.4|372.7|2501
1724141570000|2024-08-20 08:12:50||372.8||372.7||372.8||372.7|1020
1724141580000|2024-08-20 08:13:00||372.6||372.6||372.6||372.6|0
1724141620000|2024-08-20 08:13:40|||||||||2663
1724141690000|2024-08-20 08:14:50|||||||||499
1724141750000|2024-08-20 08:15:50|||||||||516
1724141810000|2024-08-20 08:16:50|||||||||2530
1724141820000|2024-08-20 08:17:00|373.7|373|374|373.2|374|373.2|373.7|372.9|5690
1724141850000|2024-08-20 08:17:30|||||||||13
1724141870000|2024-08-20 08:17:50||373||372.9||373||372.9|0
1724141890000|2024-08-20 08:18:10|||||||||672
1724141900000|2024-08-20 08:18:20|373.9||373.9||373.9||373.9||2385
1724141910000|2024-08-20 08:18:30|||||||||2
1724141970000|2024-08-20 08:19:30|||||||||2050
1724142020000|2024-08-20 08:20:20||373||373.2||373.2||373|474
1724142030000|2024-08-20 08:20:30|||||||||537
1724142050000|2024-08-20 08:20:50|373.8|372.9|373.7|372.9|373.8|372.9|373.7|372.9|51
1724142060000|2024-08-20 08:21:00|373.6||373.6||373.6||373.6||0
1724142100000|2024-08-20 08:21:40|373.5||373.5||373.5||373.5||100
1724142130000|2024-08-20 08:22:10|373.6|373|373.6|372.9|373.6|373|373.6|372.9|1597
1724142190000|2024-08-20 08:23:10|||||||||374
1724142240000|2024-08-20 08:24:00|373.5|372.7|373.5|372.7|373.5|372.7|373.5|372.7|51
1724142290000|2024-08-20 08:24:50|||||||||2117
1724142330000|2024-08-20 08:25:30|373.4|372.6|373.3|372.6|373.4|372.6|373.3|372.6|299
1724142350000|2024-08-20 08:25:50|||||||||1608
1724142360000|2024-08-20 08:26:00|373|372.5|373|372.5|373|372.5|373|372.5|18
1724142410000|2024-08-20 08:26:50|||||||||2132
1724142440000|2024-08-20 08:27:20|372.7|372|372.7|372|372.7|372|372.7|372|560
1724142450000|2024-08-20 08:27:30|||||||||933
1724142470000|2024-08-20 08:27:50|372.4|371.9|372.4|371.9|372.4|371.9|372.4|371.9|14
1724142480000|2024-08-20 08:28:00|||||||||500
1724142490000|2024-08-20 08:28:10|||||||||2000
1724142500000|2024-08-20 08:28:20|372.3|371.8|372.3|371.8|372.3|371.8|372.3|371.8|38
1724142510000|2024-08-20 08:28:30|||||||||150
1724142590000|2024-08-20 08:29:50|||||||||3000
1724142620000|2024-08-20 08:30:20|||||||||399
1724142650000|2024-08-20 08:30:50|||||||||30
1724142660000|2024-08-20 08:31:00|||||||||799
1724142710000|2024-08-20 08:31:50|372.2|371.9|372.2|371.7|372.2|371.9|372|371.4|3064
1724142750000|2024-08-20 08:32:30|372.1|371.3|372.2|372|372.2|372|371.8|371.3|4656
1724142760000|2024-08-20 08:32:40||371.8||371.8||371.8||371.8|105
1724142790000|2024-08-20 08:33:10|||||||||25
1724142810000|2024-08-20 08:33:30|372.1||372.2||372.2||372.1||105
1724142850000|2024-08-20 08:34:10|372.1|371.4|372.1|371.4|372.1|371.4|371.9|371.4|38
1724142900000|2024-08-20 08:35:00|372|370.8|371.5|370.8|372|370.8|371.5|370.8|98
1724142920000|2024-08-20 08:35:20||370.6||370.7||370.7||370.6|0
1724142930000|2024-08-20 08:35:30||370.8||370.8||370.8||370.8|26
1724143010000|2024-08-20 08:36:50|371.3|370.7|371.2|370.6|371.3|370.7|370.9|370.3|7716
1724143020000|2024-08-20 08:37:00|371.4|370.7|371.4|370.6|371.4|370.7|371.4|370.6|0
1724143030000|2024-08-20 08:37:10|371.2||371.2||371.2||371.2||0
1724143090000|2024-08-20 08:38:10|371||371||371||371||120
1724143100000|2024-08-20 08:38:20||370.5||370.5||370.5||370.3|2516
1724143140000|2024-08-20 08:39:00|||||||||2000
1724143150000|2024-08-20 08:39:10|||||||||1000
1724143170000|2024-08-20 08:39:30|370.9||370.9||370.9||370.9||1389
1724143180000|2024-08-20 08:39:40|370.8|370|370.6|370.1|370.8|370.1|370.6|369.9|508
1724143190000|2024-08-20 08:39:50|||||||||1
1724143200000|2024-08-20 08:40:00||370||369.9||370||369.9|0
1724143210000|2024-08-20 08:40:10|370.4|369.8|370.4|369.6|370.4|369.8|370.4|369.5|190
1724143250000|2024-08-20 08:40:50|||||||||500
1724143270000|2024-08-20 08:41:10|370.6|369.9|370.6|369.9|370.6|369.9|370.6|369.9|2183
1724143280000|2024-08-20 08:41:20||370||370||370||370|305
1724143310000|2024-08-20 08:41:50|370.5||370.5||370.5||370.5||0
1724143330000|2024-08-20 08:42:10|||||||||600
1724143340000|2024-08-20 08:42:20|||||||||6
1724143360000|2024-08-20 08:42:40||369.9||369.9||369.9||369.9|0
1724143380000|2024-08-20 08:43:00|||||||||2
1724143420000|2024-08-20 08:43:40||370||369.9||370||369.9|0
1724143450000|2024-08-20 08:44:10|||||||||13
1724143480000|2024-08-20 08:44:40||370||370||370||370|0
1724143490000|2024-08-20 08:44:50|370.4|369.9|370.4|369.7|370.4|369.9|370.4|369.7|763
1724143510000|2024-08-20 08:45:10||369.8||369.8||369.8||369.8|0
1724143520000|2024-08-20 08:45:20|370.5|369.9|370.5|370|370.5|370|370.5|369.9|461
1724143600000|2024-08-20 08:46:40|370.6||370.5||370.6||370.5||0
1724143610000|2024-08-20 08:46:50|||||||||21
1724143630000|2024-08-20 08:47:10|370.6|370.2|370.6|370.2|370.6|370.2|370.6|370.2|382
1724143680000|2024-08-20 08:48:00|||||||||401
1724143720000|2024-08-20 08:48:40|370.5|370|370.5|370|370.5|370|370.5|370|104
1724143730000|2024-08-20 08:48:50|370.4||370.4||370.4||370.4||535
1724143740000|2024-08-20 08:49:00|370.3|369.8|370.2|369.8|370.3|369.8|370.2|369.8|231
1724143750000|2024-08-20 08:49:10|370|369.9|370.2|369.9|370.2|369.9|370|369.9|14
1724143800000|2024-08-20 08:50:00||369.8||369.8||369.8||369.8|26
1724143810000|2024-08-20 08:50:10|370.1|369.6|370.1|369.6|370.1|369.6|370.1|369.6|1501
1724143820000|2024-08-20 08:50:20||369.5||369.5||369.5||369.5|3200
1724143830000|2024-08-20 08:50:30|370.6|369.6|370.6|370.1|370.6|370.1|370.6|369.6|326
1724143840000|2024-08-20 08:50:40|||||||||27
1724143860000|2024-08-20 08:51:00||370.2||370.2||370.2||370.2|267
1724143900000|2024-08-20 08:51:40||370.1||370.1||370.1||370.1|0
1724143910000|2024-08-20 08:51:50|||||||||2685
1724143920000|2024-08-20 08:52:00||370.2||370.2||370.2||370.2|1056
1724143930000|2024-08-20 08:52:10|370.9|370.4|370.9|370.4|370.9|370.4|370.9|370.4|493
1724144000000|2024-08-20 08:53:20|||||||||3020
1724144160000|2024-08-20 08:56:00|371.1||371.1||371.1||371.1||0
1724144210000|2024-08-20 08:56:50|370.9|370.7|371.1|370.7|371.1|370.7|370.9|370.7|19
1724144270000|2024-08-20 08:57:50|370.9|370.4|370.9|370.4|370.9|370.4|370.9|370.4|612
1724144280000|2024-08-20 08:58:00|371.1||371.1||371.1||371.1||0
1724144310000|2024-08-20 08:58:30|||||||||862
1724144350000|2024-08-20 08:59:10|370.6|370.1|370.9|370|370.9|370.1|370.6|370|45
1724144360000|2024-08-20 08:59:20|371||371.1||371.1||371||0
1724144370000|2024-08-20 08:59:30|||||||||100
1724144380000|2024-08-20 08:59:40|370|369.5|370|369.5|370|369.5|370|369.5|5045
1724144390000|2024-08-20 08:59:50|370.3|369.8|370.9|369.8|371|369.8|370.3|369.8|1270
1724144410000|2024-08-20 09:00:10||369.9||369.9||369.9||369.9|0
1724144430000|2024-08-20 09:00:30|||||||||2683
1724144440000|2024-08-20 09:00:40|370.6||370.6||370.6||370.6||0
1724144450000|2024-08-20 09:00:50||370||370||370||370|1243
1724144460000|2024-08-20 09:01:00|370.9|370.4|370.9|370.4|370.9|370.4|370.9|370.4|577
1724144470000|2024-08-20 09:01:10||370.5||370.5||370.5||370.5|278
1724144520000|2024-08-20 09:02:00||370.4||370.4||370.4||370.4|1495
1724144560000|2024-08-20 09:02:40|370.8|370.1|370.6|370.1|370.8|370.1|370.6|370.1|221
1724144570000|2024-08-20 09:02:50|370.7||370.7||370.7||370.7||0
1724144580000|2024-08-20 09:03:00|370.8||370.8||370.8||370.8||2
1724144620000|2024-08-20 09:03:40|||||||||267
1724144710000|2024-08-20 09:05:10|||||||||275
1724144720000|2024-08-20 09:05:20|||||||||496
1724144800000|2024-08-20 09:06:40|||||||||493
1724144860000|2024-08-20 09:07:40|||||||||2681
1724144870000|2024-08-20 09:07:50|370.3|370|370.3|370|370.3|370|370.3|370|13
1724144880000|2024-08-20 09:08:00|||||||||1252
1724144910000|2024-08-20 09:08:30|||||||||1247
1724144970000|2024-08-20 09:09:30|370.1|369.7|370.1|369.7|370.1|369.7|370.1|369.7|549
1724144980000|2024-08-20 09:09:40|370.3||370.3||370.3||370.3||565
1724145040000|2024-08-20 09:10:40|||||||||3
1724145090000|2024-08-20 09:11:30|||||||||10
1724145160000|2024-08-20 09:12:40|||||||||21
1724145340000|2024-08-20 09:15:40|370.2|369.8|370.2|369.8|370.2|369.8|370.2|369.8|766
1724145390000|2024-08-20 09:16:30|||||||||600
1724145400000|2024-08-20 09:16:40|||||||||11
1724145430000|2024-08-20 09:17:10|||||||||6441
1724145670000|2024-08-20 09:21:10|369.6|369.1|369.6|369.1|369.6|369.2|369.6|369.1|125
1724145680000|2024-08-20 09:21:20|||||||||1449
1724145690000|2024-08-20 09:21:30|369.9|369.2|370|369.4|370|369.6|369.9|369.2|591
1724145700000|2024-08-20 09:21:40||369.5||369.4||369.5||369.4|0
1724145730000|2024-08-20 09:22:10||369.3||369.3||369.3||369.3|1
1724145750000|2024-08-20 09:22:30|||||||||1072
1724145760000|2024-08-20 09:22:40||369.2||369.2||369.2||369.2|626
1724145790000|2024-08-20 09:23:10||369.1||369.1||369.1||369.1|0
1724145800000|2024-08-20 09:23:20|370.2|369.5|370.2|369.3|370.2|369.5|370.2|369.3|569
1724145930000|2024-08-20 09:25:30|||||||||536
1724146030000|2024-08-20 09:27:10|370.1||370.1||370.1||370.1||0
1724146120000|2024-08-20 09:28:40||369.5||369.5||369.5||369.5|0
1724146130000|2024-08-20 09:28:50||369.7||369.7||369.7||369.7|0
1724146200000|2024-08-20 09:30:00|||||||||2205
1724146270000|2024-08-20 09:31:10|370|369.3|370|369.3|370|369.3|370|369.3|32
1724146380000|2024-08-20 09:33:00|370.2|369.4|370.2|369.4|370.2|369.4|370.2|369.4|100
1724146420000|2024-08-20 09:33:40||369.5||369.6||369.6||369.5|0
1724146430000|2024-08-20 09:33:50||369.5||369.5||369.5||369.5|0
1724146450000|2024-08-20 09:34:10|||||||||2500
1724146460000|2024-08-20 09:34:20|||||||||2500
1724146470000|2024-08-20 09:34:30||369.7||369.7||369.7||369.7|0
1724146480000|2024-08-20 09:34:40||369.5||369.9||370||369.5|58
1724146490000|2024-08-20 09:34:50||369.8||369.5||369.8||369.5|412
1724146510000|2024-08-20 09:35:10||369.4||369.4||369.4||369.4|0
1724146540000|2024-08-20 09:35:40|||||||||7
1724146560000|2024-08-20 09:36:00|||||||||22
1724146640000|2024-08-20 09:37:20|370.1||370.1||370.1||370.1||5
1724146670000|2024-08-20 09:37:50|369.8|369.1|369.8|369.1|369.8|369.1|369.8|369.1|21
1724146680000|2024-08-20 09:38:00|||||||||610
1724146800000|2024-08-20 09:40:00|||||||||225
1724146910000|2024-08-20 09:41:50|||||||||1000
1724147080000|2024-08-20 09:44:40|369.7||369.7||369.7||369.7||0
1724147090000|2024-08-20 09:44:50|369.4|368.5|369.1|368.2|369.4|368.5|369.1|368.2|561
1724147180000|2024-08-20 09:46:20|369||369||369||368.9||3010
1724147200000|2024-08-20 09:46:40|369.1||369.1||369.1||369.1||0
1724147220000|2024-08-20 09:47:00|||||||||31
1724147260000|2024-08-20 09:47:40|||||||||487
1724147360000|2024-08-20 09:49:20|||||||||269
1724147390000|2024-08-20 09:49:50|||||||||2428
1724147420000|2024-08-20 09:50:20|||||||||60
1724147430000|2024-08-20 09:50:30|369||369||369||369||1
1724147450000|2024-08-20 09:50:50|368.9||368.7||368.9||368.7||312
1724147500000|2024-08-20 09:51:40|368.9|368.5|369.1|368.7|369.1|368.7|368.9|368.5|3638
1724147550000|2024-08-20 09:52:30|||||||||1000
1724147590000|2024-08-20 09:53:10|369.2|368.8|369.2|368.8|369.2|368.8|369.2|368.8|200
1724147600000|2024-08-20 09:53:20|369.6|369|369.7|369|369.7|369|369.6|369|68
1724147610000|2024-08-20 09:53:30||369.1||369.1||369.1||369.1|2268
1724147640000|2024-08-20 09:54:00|369.8|369|369.8|369|369.8|369|369.8|369|688
1724147650000|2024-08-20 09:54:10|369.7||369.7||369.7||369.7||860
1724147770000|2024-08-20 09:56:10|||||||||489
1724147810000|2024-08-20 09:56:50|||||||||2
1724147840000|2024-08-20 09:57:20|369.5|368.7|369.5|368.7|369.5|368.7|369.5|368.7|557
1724147860000|2024-08-20 09:57:40|369.2||369.2||369.2||369.2||430
1724147880000|2024-08-20 09:58:00|369.3|368.5|369.3|368.5|369.3|368.5|369.3|368.5|402
1724147920000|2024-08-20 09:58:40||368.6||368.6||368.6||368.6|0
1724147970000|2024-08-20 09:59:30|||||||||321
1724147980000|2024-08-20 09:59:40|369.5|368.8|369.6|368.8|369.6|368.8|369.5|368.8|17
1724148010000|2024-08-20 10:00:10|||||||||455
1724148030000|2024-08-20 10:00:30|||||||||69
1724148050000|2024-08-20 10:00:50|||||||||60
1724148120000|2024-08-20 10:02:00|369.5||369.5||369.5||369.5||493
1724148170000|2024-08-20 10:02:50|369.7||369.7||369.7||369.7||0
1724148290000|2024-08-20 10:04:50|||||||||1001
1724148430000|2024-08-20 10:07:10|||||||||135
1724148520000|2024-08-20 10:08:40|369.6|368.2|368.9|368.4|369.6|368.4|368.9|368.2|8
1724148650000|2024-08-20 10:10:50|368.8||368.8||368.8||368.8||2
1724148690000|2024-08-20 10:11:30|368.6|368.2|368.6|368.2|368.6|368.2|368.6|368.2|9
1724148710000|2024-08-20 10:11:50|||||||||2714
1724148730000|2024-08-20 10:12:10|||||||||255
1724148740000|2024-08-20 10:12:20|||||||||300
1724148780000|2024-08-20 10:13:00|||||||||503
1724148820000|2024-08-20 10:13:40|||||||||64
1724148850000|2024-08-20 10:14:10|369.2|368.5|369.2|368.5|369.2|368.5|369.2|368.5|132
1724148940000|2024-08-20 10:15:40|||||||||36
1724148970000|2024-08-20 10:16:10|||||||||1616
1724148990000|2024-08-20 10:16:30|369|368.2|369|368.2|369|368.2|369|368.2|378
1724149000000|2024-08-20 10:16:40|369.2|368.3|369.2|368.3|369.2|368.3|369.2|368.3|299
1724149060000|2024-08-20 10:17:40|369.1||369.1||369.1||369.1||0
1724149070000|2024-08-20 10:17:50|368.9|368.2|368.9|368.2|368.9|368.2|368.9|368.2|255
1724149250000|2024-08-20 10:20:50|||||||||700
1724149490000|2024-08-20 10:24:50|||||||||700
1724149650000|2024-08-20 10:27:30|369.1||369.1||369.1||369.1||0
1724149680000|2024-08-20 10:28:00|||||||||700
1724149750000|2024-08-20 10:29:10|369||369||369||369||16
1724149770000|2024-08-20 10:29:30|368.9||368.9||368.9||368.9||11
1724149840000|2024-08-20 10:30:40|||||||||1670
1724149880000|2024-08-20 10:31:20||368.3||368.3||368.3||368.3|2500
1724149950000|2024-08-20 10:32:30|||||||||200
1724149960000|2024-08-20 10:32:40|||||||||1071
1724150020000|2024-08-20 10:33:40|||||||||7
1724150040000|2024-08-20 10:34:00|||||||||133
1724150070000|2024-08-20 10:34:30|||||||||2697
1724150080000|2024-08-20 10:34:40||368.4||368.4||368.4||368.4|1250
1724150090000|2024-08-20 10:34:50|||||||||1100
1724150120000|2024-08-20 10:35:20|368.8|368.2|368.6|368.2|368.8|368.2|368.6|368.2|2
1724150130000|2024-08-20 10:35:30|368.7||368.6||368.7||368.6||0
1724150310000|2024-08-20 10:38:30|368.4|368.1|368.4|368.1|368.4|368.1|368.4|368.1|1300
1724150320000|2024-08-20 10:38:40|368.6|368.2|368.6|368.2|368.6|368.2|368.6|368.2|619
1724150390000|2024-08-20 10:39:50|368.7|368.4|368.7|368.4|368.7|368.4|368.7|368.4|205
1724150400000|2024-08-20 10:40:00|||||||||36
1724150430000|2024-08-20 10:40:30|||||||||20000
1724150460000|2024-08-20 10:41:00|368.5||368.5||368.5||368.5||5
1724150470000|2024-08-20 10:41:10|368.4|368.1|368.4|368.1|368.4|368.1|368.4|368.1|112
1724150510000|2024-08-20 10:41:50|||||||||10
1724150520000|2024-08-20 10:42:00|368.7|368.2|368.7|368.3|368.7|368.3|368.7|368.2|270
1724150530000|2024-08-20 10:42:10|||||||||197
1724150550000|2024-08-20 10:42:30|||||||||2988
1724150700000|2024-08-20 10:45:00|||||||||2
1724150720000|2024-08-20 10:45:20||368.1||368.1||368.1||368.1|1484
1724150750000|2024-08-20 10:45:50|||||||||536
1724150760000|2024-08-20 10:46:00|||||||||10627
1724150820000|2024-08-20 10:47:00|||||||||11995
1724150910000|2024-08-20 10:48:30|||||||||1346
1724151020000|2024-08-20 10:50:20|||||||||1346
1724151030000|2024-08-20 10:50:30|||||||||1077
1724151280000|2024-08-20 10:54:40|||||||||600
1724151290000|2024-08-20 10:54:50|368.9|368.4|368.9|368.2|368.9|368.4|368.9|368.2|5145
1724151320000|2024-08-20 10:55:20|368.8|367.8|368.4|367.8|368.8|367.8|368.4|367.8|572
1724151370000|2024-08-20 10:56:10|368.2||368.2||368.2||368.2||90
1724151400000|2024-08-20 10:56:40|||||||||73
1724151440000|2024-08-20 10:57:20|||||||||72
1724151470000|2024-08-20 10:57:50|||||||||810
1724151540000|2024-08-20 10:59:00|||||||||406
1724151560000|2024-08-20 10:59:20|368.5|368|368.5|367.9|368.5|368|368.5|367.9|6718
1724151600000|2024-08-20 11:00:00|||||||||322
1724151640000|2024-08-20 11:00:40||367.8||367.8||367.8||367.8|6941
1724151720000|2024-08-20 11:02:00|||||||||11
1724151730000|2024-08-20 11:02:10|367.7|367.3|367.7|367.3|367.7|367.3|367.7|367.3|3434
1724151740000|2024-08-20 11:02:20|367.9|367.4|368.1|367.7|368.1|367.7|367.9|367.4|11681
1724151750000|2024-08-20 11:02:30||367.6||367.7||367.7||367.6|538
1724151780000|2024-08-20 11:03:00||367.8||367.8||367.8||367.8|295
1724151800000|2024-08-20 11:03:20|368.2|367.9|368.5|367.9|368.5|367.9|368.2|367.9|175
1724151810000|2024-08-20 11:03:30|368.4||368.4||368.4||368.4||0
1724151910000|2024-08-20 11:05:10|||||||||575
1724151990000|2024-08-20 11:06:30|||||||||72
1724152010000|2024-08-20 11:06:50|||||||||13562
1724152040000|2024-08-20 11:07:20|||||||||13561
1724152140000|2024-08-20 11:09:00|368.3||368.3||368.3||368.3||1250
1724152170000|2024-08-20 11:09:30|||||||||4104
1724152180000|2024-08-20 11:09:40|368.2|368|368.3|368|368.3|368|368.2|368|2593
1724152190000|2024-08-20 11:09:50|368.2||368.2||368.2||368.2||0
1724152200000|2024-08-20 11:10:00|368.3||368.3||368.3||368.3||99
1724152210000|2024-08-20 11:10:10|||||||||31
1724152230000|2024-08-20 11:10:30|368.4|368.1|368.4|368.1|368.4|368.1|368.4|368|1223
1724152240000|2024-08-20 11:10:40|368.3||368.3||368.3||368.3||0
1724152300000|2024-08-20 11:11:40|||||||||31
1724152330000|2024-08-20 11:12:10|||||||||31
1724152410000|2024-08-20 11:13:30|||||||||27
1724152540000|2024-08-20 11:15:40||368||368||368||368|476
1724152550000|2024-08-20 11:15:50|368.5|368.1|368.5|368.2|368.5|368.2|368.5|368.1|408
1724152560000|2024-08-20 11:16:00|368.4|368|368.4|368|368.4|368|368.4|368|653
1724152570000|2024-08-20 11:16:10|||||||||569
1724152580000|2024-08-20 11:16:20|||||||||2
1724152620000|2024-08-20 11:17:00|||||||||259
1724152630000|2024-08-20 11:17:10|367.9|367.6|367.8|367.6|367.9|367.6|367.8|367.6|30
1724152640000|2024-08-20 11:17:20|367.9||367.9||367.9||367.9||493
1724152650000|2024-08-20 11:17:30|368.2|367.7|368.2|367.7|368.2|367.7|368.2|367.7|220
1724152660000|2024-08-20 11:17:40||367.6||367.6||367.6||367.6|0
1724152690000|2024-08-20 11:18:10||367.7||367.7||367.7||367.7|638
1724152720000|2024-08-20 11:18:40||367.6||367.6||367.6||367.6|1350
1724152750000|2024-08-20 11:19:10|||||||||2
1724152790000|2024-08-20 11:19:50|368.1||368.1||368.1||368.1||610
1724152830000|2024-08-20 11:20:30|||||||||6947
1724152870000|2024-08-20 11:21:10|||||||||1
1724152900000|2024-08-20 11:21:40||367.7||367.6||367.7||367.6|0
1724152940000|2024-08-20 11:22:20|||||||||654
1724152960000|2024-08-20 11:22:40|||||||||1
1724153020000|2024-08-20 11:23:40|||||||||1500
1724153060000|2024-08-20 11:24:20|||||||||5
1724153180000|2024-08-20 11:26:20|||||||||5
1724153200000|2024-08-20 11:26:40|||||||||24
1724153210000|2024-08-20 11:26:50|368.2|367.8|368.5|367.8|368.5|367.8|368.2|367.8|215
1724153220000|2024-08-20 11:27:00||367.7||367.8||367.8||367.7|0
1724153330000|2024-08-20 11:28:50||367.9||367.9||367.9||367.9|300
1724153340000|2024-08-20 11:29:00||367.8||367.7||367.8||367.7|0
1724153350000|2024-08-20 11:29:10|368.2|367.6|368.2|367.6|368.2|367.6|368.2|367.6|2
1724153400000|2024-08-20 11:30:00|367.9|367.4|367.9|367.4|367.9|367.4|367.9|367.4|3331
1724153420000|2024-08-20 11:30:20||367.5||367.5||367.5||367.5|753
1724153470000|2024-08-20 11:31:10|||||||||24
1724153480000|2024-08-20 11:31:20|||||||||365
1724153500000|2024-08-20 11:31:40|368.2|367.4|368.2|367.7|368.2|367.7|368.2|367.4|476
1724153510000|2024-08-20 11:31:50||367.6||367.6||367.6||367.6|0
1724153540000|2024-08-20 11:32:20||367.5||367.5||367.5||367.5|0
1724153550000|2024-08-20 11:32:30||367.4||367.4||367.4||367.4|110
1724153710000|2024-08-20 11:35:10|368|367.3|368|367.3|368|367.3|368|367.3|9
1724153730000|2024-08-20 11:35:30|367.6|367.2|367.8|367.3|367.8|367.3|367.6|367.2|897
1724153750000|2024-08-20 11:35:50|||||||||472
1724153800000|2024-08-20 11:36:40|367.7||367.7||367.7||367.7||1
1724153830000|2024-08-20 11:37:10|||||||||1
1724153890000|2024-08-20 11:38:10||367.4||367.4||367.4||367.4|0
1724154090000|2024-08-20 11:41:30|367.6|367.3|367.6|367.3|367.6|367.3|367.6|367.3|1
1724154210000|2024-08-20 11:43:30|||||||||2000
1724154340000|2024-08-20 11:45:40|||||||||100
1724154370000|2024-08-20 11:46:10|||||||||402
1724154400000|2024-08-20 11:46:40|367.7|367.5|367.7|367.5|367.7|367.6|367.7|367.5|394
1724154410000|2024-08-20 11:46:50|367.8||367.7||367.8||367.7||0
1724154420000|2024-08-20 11:47:00|367.8||367.8||367.8||367.8||91
1724154440000|2024-08-20 11:47:20|||||||||2000
1724154470000|2024-08-20 11:47:50||367.4||367.4||367.4||367.4|115
1724154500000|2024-08-20 11:48:20|||||||||200
1724154560000|2024-08-20 11:49:20|367.7||367.7||367.7||367.7||0
1724154600000|2024-08-20 11:50:00|||||||||270
1724154660000|2024-08-20 11:51:00|367.6|367.3|367.6|367.4|367.6|367.4|367.6|367.3|446
1724154670000|2024-08-20 11:51:10|||||||||53
1724154740000|2024-08-20 11:52:20|||||||||500
1724154760000|2024-08-20 11:52:40|||||||||404
1724154780000|2024-08-20 11:53:00|||||||||1000
1724154820000|2024-08-20 11:53:40|||||||||66
1724154830000|2024-08-20 11:53:50|367.7|367.3|367.4|367|367.7|367.3|367.4|367|869
1724154860000|2024-08-20 11:54:20|||||||||500
1724154870000|2024-08-20 11:54:30|||||||||733
1724154880000|2024-08-20 11:54:40|367.3||367.3||367.3||367.3||619
1724154900000|2024-08-20 11:55:00|367.2|366.9|367.1|366.8|367.2|366.9|367.1|366.8|683
1724154930000|2024-08-20 11:55:30|||||||||2825
1724155010000|2024-08-20 11:56:50|||||||||990
1724155020000|2024-08-20 11:57:00|||||||||72
1724155060000|2024-08-20 11:57:40|367|366.7|367|366.7|367|366.7|367|366.7|44
1724155070000|2024-08-20 11:57:50|366.9|366.5|366.9|366.4|366.9|366.5|366.9|366.4|275
1724155080000|2024-08-20 11:58:00|366.8|366.3|367|366.8|367|366.8|366.7|366.3|1156
1724155090000|2024-08-20 11:58:10|367.2|366.9|367.2|366.9|367.2|366.9|367.2|366.9|458
1724155110000|2024-08-20 11:58:30|||||||||246
1724155120000|2024-08-20 11:58:40|367|366.6|367|366.6|367|366.6|367|366.6|222
1724155150000|2024-08-20 11:59:10|366.9||366.8||366.9||366.8||0
1724155160000|2024-08-20 11:59:20||366.5||366.5||366.5||366.5|11
1724155170000|2024-08-20 11:59:30|||||||||27
1724155190000|2024-08-20 11:59:50|366.7|366.3|366.7|366.3|366.7|366.3|366.7|366.3|5
1724155220000|2024-08-20 12:00:20|366.6||366.6||366.6||366.6||0
1724155240000|2024-08-20 12:00:40|366.5|366.2|366.5|366.2|366.5|366.2|366.5|366.2|398
1724155270000|2024-08-20 12:01:10|366.3|365.8|366.2|365.8|366.3|365.8|366.2|365.8|6112
1724155290000|2024-08-20 12:01:30|||||||||300
1724155310000|2024-08-20 12:01:50|||||||||2500
1724155330000|2024-08-20 12:02:10|366.4|366|366.4|366|366.4|366|366.4|366|1041
1724155380000|2024-08-20 12:03:00|366.3||366.4||366.4||366.3||38
1724155460000|2024-08-20 12:04:20|366|365.7|366|365.4|366|365.7|366|365.3|2580
1724155500000|2024-08-20 12:05:00|365.9||365.8||365.9||365.8||0
1724155530000|2024-08-20 12:05:30|365.7|365.3|365.6|365.3|365.7|365.3|365.6|365.3|550
1724155540000|2024-08-20 12:05:40|365.5|365.2|365.6|365.2|365.6|365.2|365.5|365.2|535
1724155550000|2024-08-20 12:05:50|365.3|365.1|365.3|365|365.3|365.1|365.3|365|454
1724155560000|2024-08-20 12:06:00||365.1||365.1||365.1||365.1|311
1724155580000|2024-08-20 12:06:20||365||365||365||365|50
1724155590000|2024-08-20 12:06:30|||||||||500
1724155600000|2024-08-20 12:06:40|||||||||1644
1724155630000|2024-08-20 12:07:10|365.1|364.8|365|364.5|365.1|364.8|364.9|364.4|6851
1724155640000|2024-08-20 12:07:20|||||||||1371
1724155670000|2024-08-20 12:07:50|||||||||483
1724155680000|2024-08-20 12:08:00|364.9|364.4|364.8|364.4|364.9|364.4|364.8|364.4|621
1724155690000|2024-08-20 12:08:10|365.3|364.8|365.3|364.9|365.3|364.9|365.3|364.8|550
1724155700000|2024-08-20 12:08:20|365.2||365.2||365.2||365.2||1208
1724155750000|2024-08-20 12:09:10||364.8||364.8||364.8||364.8|3
1724155770000|2024-08-20 12:09:30|365.1||365.1||365.1||365.1||1632
1724155780000|2024-08-20 12:09:40|||||||||62
1724155790000|2024-08-20 12:09:50|365.3|365|365.3|365|365.3|365|365.3|365|455
1724155830000|2024-08-20 12:10:30|365.5|365.2|365.5|365.2|365.5|365.2|365.5|365.2|763
1724155840000|2024-08-20 12:10:40||365.1||365.1||365.1||365.1|0
1724155880000|2024-08-20 12:11:20|||||||||616
1724155900000|2024-08-20 12:11:40|365.4|365.2|365.4|365.2|365.4|365.2|365.4|365.2|4
1724155920000|2024-08-20 12:12:00|||||||||17
1724155930000|2024-08-20 12:12:10|||||||||150
1724155940000|2024-08-20 12:12:20|365.6|365.3|365.5|365.3|365.6|365.3|365.5|365.3|525
1724156000000|2024-08-20 12:13:20|365.6|365.2|365.5|365.2|365.6|365.2|365.5|365.2|343
1724156010000|2024-08-20 12:13:30|||||||||421
1724156140000|2024-08-20 12:15:40|365.6||365.6||365.6||365.6||0
1724156170000|2024-08-20 12:16:10|||||||||472
1724156190000|2024-08-20 12:16:30|365.5||365.5||365.5||365.5||100
1724156230000|2024-08-20 12:17:10|||||||||2500
1724156240000|2024-08-20 12:17:20|365.6||365.5||365.6||365.5||647
1724156310000|2024-08-20 12:18:30||365.1||365.1||365.1||365.1|202
1724156330000|2024-08-20 12:18:50|||||||||5000
1724156360000|2024-08-20 12:19:20|365.4|365|365.3|364.8|365.4|365|365.3|364.8|512
1724156370000|2024-08-20 12:19:30|365.2||365.2||365.2||365.2||490
1724156390000|2024-08-20 12:19:50|365|364.6|364.8|364.5|365|364.6|364.8|364.5|439
1724156400000|2024-08-20 12:20:00|364.7||364.7||364.7||364.7||136
1724156430000|2024-08-20 12:20:30||364.4||364.5||364.5||364.4|0
1724156440000|2024-08-20 12:20:40|364.4|364.4|364.4|363.7|364.4|364.4|364.4|363.7|78
1724156450000|2024-08-20 12:20:50|364.3|363.5|364.4|364|364.4|364|364.1|363.5|979
1724156480000|2024-08-20 12:21:20|364.3||364.3||364.3||364.3||0
1724156490000|2024-08-20 12:21:30|364.2||364.2||364.2||364.2||448
1724156530000|2024-08-20 12:22:10|||||||||600
1724156610000|2024-08-20 12:23:30|364|363.6|364|363.8|364|363.8|364|363.6|72
1724156620000|2024-08-20 12:23:40|364.3|363.9|364.3|364|364.3|364|364.3|363.9|248
1724156630000|2024-08-20 12:23:50|||||||||35
1724156660000|2024-08-20 12:24:20|||||||||100
1724156670000|2024-08-20 12:24:30||363.8||363.8||363.8||363.8|300
1724156710000|2024-08-20 12:25:10|||||||||1000
1724156720000|2024-08-20 12:25:20|364.2|363.7|364|363.7|364.2|363.7|364|363.7|150
1724156760000|2024-08-20 12:26:00|||||||||683
1724156770000|2024-08-20 12:26:10|363.9|363.6|363.9|363.6|363.9|363.6|363.9|363.6|3
1724156810000|2024-08-20 12:26:50|363.8|363.5|363.8|363.5|363.8|363.5|363.8|363.5|32
1724156820000|2024-08-20 12:27:00|363.7|363.3|363.7|363.5|363.7|363.5|363.7|363.3|56
1724156830000|2024-08-20 12:27:10|||||||||5
1724156840000|2024-08-20 12:27:20|363.6|363.3|363.6|363.3|363.6|363.3|363.6|363.3|1
1724156850000|2024-08-20 12:27:30|363.5||363.5||363.5||363.5||1372
1724156860000|2024-08-20 12:27:40||363.2||363.2||363.2||363.2|57
1724156870000|2024-08-20 12:27:50|||||||||785
1724156900000|2024-08-20 12:28:20|||||||||744
1724156930000|2024-08-20 12:28:50|||||||||2751
1724156960000|2024-08-20 12:29:20|363.6|363.3|363.6|363.3|363.6|363.3|363.6|363.3|449
1724156980000|2024-08-20 12:29:40|||||||||303
1724156990000|2024-08-20 12:29:50|363.8|363.4|363.8|363.3|363.8|363.4|363.8|363.3|147
1724157010000|2024-08-20 12:30:10|363.9|363.4|363.8|363.4|363.9|363.4|363.8|363.4|134
1724157020000|2024-08-20 12:30:20|||||||||1
1724157030000|2024-08-20 12:30:30|363.9||363.8||363.9||363.8||0
1724157060000|2024-08-20 12:31:00|||||||||538
1724157070000|2024-08-20 12:31:10|363.9|363.6|363.9|363.6|363.9|363.6|363.9|363.6|63
1724157080000|2024-08-20 12:31:20|||||||||624
1724157120000|2024-08-20 12:32:00|||||||||12
1724157150000|2024-08-20 12:32:30|363.8||363.9||363.9||363.8||194
1724157200000|2024-08-20 12:33:20|363.6|363.2|363.6|363.2|363.6|363.2|363.6|363.2|337
1724157220000|2024-08-20 12:33:40|||||||||150
1724157270000|2024-08-20 12:34:30|||||||||13
1724157280000|2024-08-20 12:34:40||363.3||363.3||363.3||363.3|0
1724157300000|2024-08-20 12:35:00|363.4|363.2|363.2|362.7|363.4|363.2|363.2|362.6|794
1724157310000|2024-08-20 12:35:10||362.6||362.9||362.9||362.6|0
1724157430000|2024-08-20 12:37:10|||||||||500
1724157510000|2024-08-20 12:38:30|||||||||500
1724157540000|2024-08-20 12:39:00|363.1||363.1||363.1||363.1||3256
1724157600000|2024-08-20 12:40:00|363|362.6|363|362.6|363|362.6|363|362.6|1019
1724157630000|2024-08-20 12:40:30|||||||||1653
1724157650000|2024-08-20 12:40:50|||||||||2
1724157700000|2024-08-20 12:41:40|||||||||204
1724157730000|2024-08-20 12:42:10|||||||||2
1724157740000|2024-08-20 12:42:20|362.9||362.9||362.9||362.9||98
1724157760000|2024-08-20 12:42:40|||||||||388
1724157840000|2024-08-20 12:44:00|||||||||400
1724157900000|2024-08-20 12:45:00|362.8|362.4|362.6|362.4|362.8|362.4|362.6|362.4|885
1724157910000|2024-08-20 12:45:10|362.5||362.5||362.5||362.5||158
1724157920000|2024-08-20 12:45:20|362.6|362.3|362.8|362.5|362.8|362.5|362.6|362.3|1689
1724157930000|2024-08-20 12:45:30||362.6||362.6||362.6||362.6|0
1724157940000|2024-08-20 12:45:40|363|362.5|362.9|362.5|363|362.5|362.9|362.5|614
1724157950000|2024-08-20 12:45:50|||||||||1369
1724157970000|2024-08-20 12:46:10|||||||||5000
1724157990000|2024-08-20 12:46:30|||||||||495
1724158070000|2024-08-20 12:47:50|||||||||909
1724158080000|2024-08-20 12:48:00|362.8|362.3|362.6|362.3|362.8|362.3|362.6|362.3|233
1724158090000|2024-08-20 12:48:10|||||||||13000
1724158100000|2024-08-20 12:48:20|||||||||325
1724158120000|2024-08-20 12:48:40|362.5|362.2|362.4|362.2|362.5|362.2|362.4|362.2|5512
1724158130000|2024-08-20 12:48:50||362.1||362.1||362.1||362.1|5438
1724158140000|2024-08-20 12:49:00|||||||||1000
1724158150000|2024-08-20 12:49:10|362.3||362.3||362.3||362.3||0
1724158160000|2024-08-20 12:49:20|362.4|362.2|363|362.7|363|362.7|362.4|362.2|762
1724158170000|2024-08-20 12:49:30|362.9|362.6|363.2|362.8|363.2|362.8|362.9|362.6|5845
1724158180000|2024-08-20 12:49:40|363.3|362.6|363.3|362.8|363.3|362.8|363.3|362.6|2
1724158190000|2024-08-20 12:49:50||362.9||362.9||362.9||362.9|0
1724158200000|2024-08-20 12:50:00|||||||||493
1724158210000|2024-08-20 12:50:10|363.6|363.4|364.3|363.5|364.3|363.5|363.6|363.3|1500
1724158250000|2024-08-20 12:50:50|||||||||400
1724158280000|2024-08-20 12:51:20|364.1||364.1||364.1||364.1||1259
1724158310000|2024-08-20 12:51:50|363.8|363.2|363.8|363.2|363.8|363.2|363.8|363.2|270
1724158380000|2024-08-20 12:53:00|||||||||135
1724158440000|2024-08-20 12:54:00||363.3||363.3||363.3||363.3|0
1724158460000|2024-08-20 12:54:20|364.1|363.5|364.1|363.5|364.1|363.5|364.1|363.5|620
1724158480000|2024-08-20 12:54:40||363.4||363.4||363.4||363.4|0
1724158540000|2024-08-20 12:55:40|||||||||10
1724158570000|2024-08-20 12:56:10||363.5||363.5||363.5||363.5|0
1724158580000|2024-08-20 12:56:20||363.4||363.4||363.4||363.4|0
1724158600000|2024-08-20 12:56:40|||||||||3236
1724158720000|2024-08-20 12:58:40|364.3|363.7|364.4|364|364.4|364|364.3|363.7|13865
1724158730000|2024-08-20 12:58:50|364.3|363.9|364.4|363.9|364.4|363.9|364.3|363.9|107
1724158740000|2024-08-20 12:59:00|||||||||2500
1724158750000|2024-08-20 12:59:10|||||||||11190
1724158760000|2024-08-20 12:59:20|364.7|364.1|365|364.5|365|364.7|364.7|364.1|3196
1724158770000|2024-08-20 12:59:30||364.4||364.5||364.5||364.4|0
1724158790000|2024-08-20 12:59:50||364.8||364.8||364.8||364.8|0
1724158830000|2024-08-20 13:00:30|366.2|364.9|366.2|365.2|366.2|365.2|366.2|364.9|43
1724158840000|2024-08-20 13:00:40|||||||||108
1724158850000|2024-08-20 13:00:50|366.3||366.3||366.3||366.3||0
1724159040000|2024-08-20 13:04:00|||||||||5430
1724159060000|2024-08-20 13:04:20|366.5|365.8|365.6|365.1|366.5|365.8|365.6|365|1586
1724159080000|2024-08-20 13:04:40|365.2|364.8|365.2|364.8|365.2|364.8|365.2|364.8|72
1724159090000|2024-08-20 13:04:50|||||||||698
1724159100000|2024-08-20 13:05:00|||||||||365
1724159110000|2024-08-20 13:05:10|||||||||2747
1724159160000|2024-08-20 13:06:00|||||||||493
1724159180000|2024-08-20 13:06:20|||||||||477
1724159190000|2024-08-20 13:06:30|||||||||495
1724159220000|2024-08-20 13:07:00|||||||||491
1724159270000|2024-08-20 13:07:50|||||||||1000
1724159280000|2024-08-20 13:08:00|||||||||116
1724159320000|2024-08-20 13:08:40|365|364.9|365.2|364.8|365.2|364.9|365|364.8|13403
1724159340000|2024-08-20 13:09:00|365.5|364.9|365.5|364.8|365.5|364.9|365.5|364.8|3874
1724159370000|2024-08-20 13:09:30|||||||||10
1724159380000|2024-08-20 13:09:40||364.9||364.9||364.9||364.9|0
1724159390000|2024-08-20 13:09:50|||||||||2721
1724159400000|2024-08-20 13:10:00|365.4|364.7|364.9|364.7|365.4|364.8|364.9|364.7|1485
1724159430000|2024-08-20 13:10:30|||||||||493
1724159460000|2024-08-20 13:11:00|364.8|364.5|364.8|364.5|364.8|364.5|364.8|364.5|10
1724159490000|2024-08-20 13:11:30|364.7||364.7||364.7||364.7||161
1724159530000|2024-08-20 13:12:10|||||||||134
1724159580000|2024-08-20 13:13:00|||||||||4000
1724159590000|2024-08-20 13:13:10|364.4|364.4|364.4|364.2|364.4|364.4|364.4|364.1|5607
1724159610000|2024-08-20 13:13:30|||||||||36
1724159670000|2024-08-20 13:14:30|363.9|363.7|364.6|363.9|364.6|363.9|363.9|363.7|138
1724159680000|2024-08-20 13:14:40|364|363.7|364.1|363.7|364.1|363.7|364|363.7|244
1724159740000|2024-08-20 13:15:40|364||364||364||364||967
1724159770000|2024-08-20 13:16:10|||||||||14206
1724159780000|2024-08-20 13:16:20|364.2|364|364.3|364.1|364.3|364.1|364.2|364|5197
1724159820000|2024-08-20 13:17:00|||||||||100
1724159840000|2024-08-20 13:17:20|||||||||118
1724159850000|2024-08-20 13:17:30|364.2|364|364.2|364|364.2|364|364.2|364|53
1724159860000|2024-08-20 13:17:40|364|363.5|364|363.5|364|363.5|364|363.5|77
1724159880000|2024-08-20 13:18:00|||||||||493
1724159920000|2024-08-20 13:18:40|||||||||2413
1724159970000|2024-08-20 13:19:30|363.9||363.9||363.9||363.9||200
1724159990000|2024-08-20 13:19:50|||||||||500
1724160000000|2024-08-20 13:20:00|||||||||493
1724160050000|2024-08-20 13:20:50|363.7||363.7||363.7||363.7||177
1724160060000|2024-08-20 13:21:00|364.3|363.7|364.8|364.1|364.8|364.1|364.3|363.7|8478
1724160070000|2024-08-20 13:21:10||364.2||364.2||364.2||364.2|0
1724160110000|2024-08-20 13:21:50|364.7||364.6||364.7||364.6||72
1724160120000|2024-08-20 13:22:00|364.7||364.7||364.7||364.7||0
1724160190000|2024-08-20 13:23:10|||||||||544
1724160220000|2024-08-20 13:23:40|364.8||364.7||364.8||364.7||0
1724160230000|2024-08-20 13:23:50|364.8||364.8||364.8||364.8||0
1724160240000|2024-08-20 13:24:00|364.7|364.3|364.7|364.2|364.7|364.3|364.7|364.2|0
1724160280000|2024-08-20 13:24:40|364.4|364|364.4|364|364.4|364|364.4|364|516
1724160320000|2024-08-20 13:25:20||364.1||364.1||364.1||364.1|0
1724160360000|2024-08-20 13:26:00|||||||||808
1724160380000|2024-08-20 13:26:20|||||||||493
1724160390000|2024-08-20 13:26:30|||||||||72
1724160410000|2024-08-20 13:26:50|364.3|363.8|364.2|363.8|364.3|363.8|364.2|363.8|100
1724160450000|2024-08-20 13:27:30|364.1|363.6|364.1|363.6|364.1|363.6|364.1|363.6|0
1724160490000|2024-08-20 13:28:10|364.2|363.8|364.2|363.8|364.2|363.8|364.2|363.8|7114
1724160500000|2024-08-20 13:28:20|||||||||1250
1724160530000|2024-08-20 13:28:50|||||||||473
1724160570000|2024-08-20 13:29:30|||||||||318
1724160580000|2024-08-20 13:29:40|||||||||1000
1724160590000|2024-08-20 13:29:50|364|363.9|364.2|363.8|364.2|363.9|364|363.8|2000
1724160600000|2024-08-20 13:30:00|364.3||364.3||364.3||364.3||0
1724160610000|2024-08-20 13:30:10|364.2|363.6|364.1|363.6|364.2|363.6|364|363.6|505
1724160620000|2024-08-20 13:30:20||363.7||363.7||363.7||363.7|0
1724160630000|2024-08-20 13:30:30|||||||||30
1724160650000|2024-08-20 13:30:50|||||||||992
1724160760000|2024-08-20 13:32:40|364.2|364|364.2|363.7|364.2|364|364.2|363.7|67
1724160820000|2024-08-20 13:33:40|||||||||449
1724160890000|2024-08-20 13:34:50|||||||||27
1724160920000|2024-08-20 13:35:20|364.4|364|364.4|363.9|364.4|364|364.4|363.9|1030
1724160930000|2024-08-20 13:35:30|||||||||404
1724160980000|2024-08-20 13:36:20|364.3||364.4||364.4||364.3||72
1724161010000|2024-08-20 13:36:50|||||||||493
1724161030000|2024-08-20 13:37:10|||||||||10100
1724161040000|2024-08-20 13:37:20|364.5|364|364.5|364.3|364.5|364.3|364.5|364|203
1724161050000|2024-08-20 13:37:30|364.6|364|364.5|364|364.6|364|364.5|364|23
1724161080000|2024-08-20 13:38:00|364.4|363.9|364.1|363.9|364.4|363.9|364.1|363.9|584
1724161090000|2024-08-20 13:38:10|364.5||364.5||364.5||364.5||545
1724161120000|2024-08-20 13:38:40||364||364||364||363.9|60
1724161130000|2024-08-20 13:38:50||364.1||364.1||364.1||364.1|0
1724161140000|2024-08-20 13:39:00|||||||||20
1724161170000|2024-08-20 13:39:30|||||||||336
1724161200000|2024-08-20 13:40:00|||||||||435
1724161240000|2024-08-20 13:40:40||364.2||364.2||364.2||364.2|328
1724161250000|2024-08-20 13:40:50|364.6|364.3|364.6|364.1|364.6|364.3|364.6|364.1|441
1724161260000|2024-08-20 13:41:00|364.9|364.2|364.9|364.5|364.9|364.5|364.9|364.2|392
1724161270000|2024-08-20 13:41:10|365.5|365|365.5|365|365.5|365|365.5|365|276
1724161280000|2024-08-20 13:41:20|365.7||365.4||365.7||365.4||72
1724161300000|2024-08-20 13:41:40||365.1||365.1||365.1||365.1|0
1724161310000|2024-08-20 13:41:50|365.3|365|365.4|365|365.4|365|365.3|365|150
1724161390000|2024-08-20 13:43:10|||||||||2322
1724161400000|2024-08-20 13:43:20|365.3|364.9|364.9|364.7|365.3|365|364.9|364.7|1823
1724161470000|2024-08-20 13:44:30|365|364.8|365|364.7|365|364.8|365|364.7|340
1724161580000|2024-08-20 13:46:20|364.9||365||365||364.9||100
1724161600000|2024-08-20 13:46:40|||||||||103
1724161680000|2024-08-20 13:48:00|||||||||8
1724161730000|2024-08-20 13:48:50|||||||||549
1724161740000|2024-08-20 13:49:00|||||||||8
1724161760000|2024-08-20 13:49:20|||||||||1
1724161790000|2024-08-20 13:49:50|||||||||3000
1724161810000|2024-08-20 13:50:10|364.9|364.6|364.9|364.6|364.9|364.6|364.9|364.6|113
1724161830000|2024-08-20 13:50:30|||||||||1033
1724161840000|2024-08-20 13:50:40|||||||||411
1724161850000|2024-08-20 13:50:50|||||||||1115
1724161920000|2024-08-20 13:52:00|||||||||1
1724161930000|2024-08-20 13:52:10|||||||||100
1724162000000|2024-08-20 13:53:20|365.2|364.8|365.2|364.8|365.2|364.8|365.2|364.8|60
1724162040000|2024-08-20 13:54:00|||||||||3
1724162100000|2024-08-20 13:55:00|365.1||365.1||365.1||365.1||372
1724162110000|2024-08-20 13:55:10|||||||||538
1724162140000|2024-08-20 13:55:40|365.2|364.9|365.2|364.9|365.2|364.9|365.2|364.9|101
1724162180000|2024-08-20 13:56:20|||||||||528103
1724162220000|2024-08-20 13:57:00|||||||||72
1724162230000|2024-08-20 13:57:10|365.8|365.4|366|365.6|366|365.6|365.8|365.4|858
1724162250000|2024-08-20 13:57:30|||||||||136
1724162270000|2024-08-20 13:57:50|||||||||1134
1724162280000|2024-08-20 13:58:00|||||||||493
1724162290000|2024-08-20 13:58:10||365.7||365.8||365.8||365.7|532
1724162320000|2024-08-20 13:58:40|365.8|365.7|365.7|365.4|365.8|365.7|365.7|365.4|89
1724162330000|2024-08-20 13:58:50|||||||||27
1724162340000|2024-08-20 13:59:00|||||||||493
1724162350000|2024-08-20 13:59:10|365.6|365.3|365.6|365.3|365.6|365.3|365.6|365.3|540
1724162390000|2024-08-20 13:59:50|365.5|364.8|365.4|364.8|365.5|364.8|365.4|364.8|14
1724162400000|2024-08-20 14:00:00|365.3|364.7|365.3|364.7|365.3|364.7|365.3|364.6|0
1724162410000|2024-08-20 14:00:10||365||365||365||365|0
1724162450000|2024-08-20 14:00:50|365.2|364.7|364.8|364.2|365.2|364.7|364.8|364.2|852
1724162460000|2024-08-20 14:01:00|364.7||364.7||364.7||364.7||0
1724162500000|2024-08-20 14:01:40|364.8|364.5|365|364.6|365|364.6|364.8|364.5|275
1724162520000|2024-08-20 14:02:00|365.3|364.7|365.3|364.8|365.3|364.8|365.3|364.7|72
1724162560000|2024-08-20 14:02:40|365.8|365.3|365.6|365.1|365.8|365.3|365.6|365.1|2805
1724162580000|2024-08-20 14:03:00|365.8|365.3|365.8|365.4|365.8|365.4|365.8|365.3|111
1724162590000|2024-08-20 14:03:10|365.9||365.9||366.1||365.9||0
1724162610000|2024-08-20 14:03:30|366.3|365.6|366.3|365.7|366.3|365.7|366.3|365.6|106599
1724162650000|2024-08-20 14:04:10|367|366.3|366.9|366.4|367|366.4|366.9|366.3|10614
1724162660000|2024-08-20 14:04:20|367.1|366.5|367.4|366.5|367.4|366.5|367.1|366.5|0
1724162800000|2024-08-20 14:06:40|||||||||100
1724162810000|2024-08-20 14:06:50|367.2||367.2||367.2||367.2||172
1724162920000|2024-08-20 14:08:40|366.6|366.1|366.2|365.8|366.6|366.1|366.2|365.8|4042
1724162940000|2024-08-20 14:09:00|365.8|365.6|365.5|365.4|365.8|365.6|365.5|365.4|570
1724162950000|2024-08-20 14:09:10|365.4|365.2|365.5|365.2|365.5|365.2|365.4|365.2|176
1724162970000|2024-08-20 14:09:30|||||||||2500
1724162980000|2024-08-20 14:09:40|||||||||1
1724163040000|2024-08-20 14:10:40|365.2|365|365.2|365|365.2|365|365.2|365|1282
1724163090000|2024-08-20 14:11:30|||||||||2
1724163110000|2024-08-20 14:11:50||365.1||365.1||365.1||365|69
1724163120000|2024-08-20 14:12:00|365.6||365.6||365.6||365.6||1056
1724163140000|2024-08-20 14:12:20|||||||||2500
1724163170000|2024-08-20 14:12:50||365.2||365.2||365.2||365.2|493
1724163180000|2024-08-20 14:13:00||365.1||365.2||365.2||365.1|493
1724163190000|2024-08-20 14:13:10|||||||||1
1724163220000|2024-08-20 14:13:40||365.5||365.5||365.5||365.5|392
1724163240000|2024-08-20 14:14:00|365.8|365.6|365.8|365.6|365.8|365.6|365.8|365.6|253
1724163290000|2024-08-20 14:14:50|365.5|365.3|365.2|365|365.5|365.3|365.2|365|1164
1724163300000|2024-08-20 14:15:00|365|364.5|365|364.5|365|364.5|365|364.5|606
1724163320000|2024-08-20 14:15:20|||||||||1362
1724163340000|2024-08-20 14:15:40|364.9||364.9||364.9||364.9||5
1724163360000|2024-08-20 14:16:00|364.7|364.6|364.7|364.2|364.7|364.6|364.7|364.2|550
1724163420000|2024-08-20 14:17:00|364.8|364.3|364.8|364.3|364.8|364.3|364.8|364.3|5
1724163470000|2024-08-20 14:17:50|364.3|364.2|364.3|364.1|364.3|364.2|364.3|364.1|1326
1724163500000|2024-08-20 14:18:20|364.1|364|364.1|364|364.1|364|364.1|364|114
1724163510000|2024-08-20 14:18:30|||||||||5000
1724163520000|2024-08-20 14:18:40|364.3||364.3||364.3||364.3||1887
1724163540000|2024-08-20 14:19:00|||||||||928
1724163560000|2024-08-20 14:19:20|||||||||1554
1724163570000|2024-08-20 14:19:30|||||||||2000
1724163580000|2024-08-20 14:19:40||364.1||364.1||364.1||364.1|24
1724163590000|2024-08-20 14:19:50||364.2||364.1||364.2||364.1|445
1724163600000|2024-08-20 14:20:00||364.2||364.1||364.2||364.1|27
1724163620000|2024-08-20 14:20:20|||||||||650
1724163630000|2024-08-20 14:20:30|364.2|364|364.3|364|364.3|364|364.2|364|93
1724163660000|2024-08-20 14:21:00||364.1||364||364.1||364|158
1724163710000|2024-08-20 14:21:50||364.1||364.1||364.1||364.1|439
1724163720000|2024-08-20 14:22:00|||||||||486
1724163730000|2024-08-20 14:22:10||364.2||364.2||364.2||364.2|65
1724163740000|2024-08-20 14:22:20||364.1||364.2||364.2||364.1|0
1724163750000|2024-08-20 14:22:30|||||||||7
1724163760000|2024-08-20 14:22:40|364.5||364.3||364.6||364.3||130
1724163770000|2024-08-20 14:22:50||364.1||364.1||364.1||364.1|367
1724163780000|2024-08-20 14:23:00|||||||||11
1724163800000|2024-08-20 14:23:20|||||||||236
1724163810000|2024-08-20 14:23:30|||||||||772
1724163870000|2024-08-20 14:24:30||364.2||364.1||364.2||364.1|493
1724163880000|2024-08-20 14:24:40|||||||||2
1724163900000|2024-08-20 14:25:00|364.2|364|364.2|364|364.2|364|364.2|364|302
1724163910000|2024-08-20 14:25:10|||||||||145
1724163930000|2024-08-20 14:25:30|364|363.8|364|363.8|364|363.8|364|363.8|113
1724163960000|2024-08-20 14:26:00|363.9|363.7|363.9|363.7|363.9|363.7|363.9|363.7|25
1724163980000|2024-08-20 14:26:20|||||||||1367
1724163990000|2024-08-20 14:26:30|363.8|363.5|363.7|363.5|363.8|363.5|363.7|363.5|16
1724164040000|2024-08-20 14:27:20|363.8||363.8||363.8||363.8||268
1724164050000|2024-08-20 14:27:30|||||||||493
1724164180000|2024-08-20 14:29:40|||||||||1206
1724164190000|2024-08-20 14:29:50|||||||||117
1724164200000|2024-08-20 14:30:00|363.6|363.4|363.6|363.4|363.6|363.4|363.6|363.4|1737
1724164210000|2024-08-20 14:30:10|363.5|363.2|363.5|363.2|363.5|363.2|363.5|363.2|233
1724164240000|2024-08-20 14:30:40|||||||||26
1724164270000|2024-08-20 14:31:10|||||||||1
1724164300000|2024-08-20 14:31:40|||||||||1400
1724164320000|2024-08-20 14:32:00|363.4|363|363.3|363|363.4|363|363.3|363|34
1724164340000|2024-08-20 14:32:20|363.5|363.2|363.5|363.1|363.5|363.2|363.5|363.1|2112
1724164370000|2024-08-20 14:32:50|||||||||5100
1724164390000|2024-08-20 14:33:10||363.2||363.2||363.2||363.2|5300
1724164400000|2024-08-20 14:33:20|||||||||11
1724164410000|2024-08-20 14:33:30|363.6|363.3|363.6|363.3|363.6|363.3|363.6|363.3|204
1724164420000|2024-08-20 14:33:40|363.2|363.5|363.2|363|363.2|363.5|363.2|363|406
1724164450000|2024-08-20 14:34:10|||||||||493
1724164500000|2024-08-20 14:35:00|363|362.9|363|362.8|363|362.9|363|362.8|194
1724164550000|2024-08-20 14:35:50|||||||||900
1724164590000|2024-08-20 14:36:30|363.1|362.9|363.1|362.8|363.1|362.9|363.1|362.8|20815
1724164640000|2024-08-20 14:37:20|362.9||363.1||363.1||362.9||48
1724164650000|2024-08-20 14:37:30|362.9|363|363.2|363|363.2|363|362.9|363|940
1724164670000|2024-08-20 14:37:50||363.1||363||363.1||363|493
1724164680000|2024-08-20 14:38:00|||||||||400
1724164710000|2024-08-20 14:38:30||362.9||362.9||362.9||362.9|500
1724164750000|2024-08-20 14:39:10|||||||||820
1724164800000|2024-08-20 14:40:00|||||||||1
1724164900000|2024-08-20 14:41:40|||||||||341
1724164910000|2024-08-20 14:41:50|362.9|362.7|362.9|362.7|362.9|362.7|362.9|362.7|552
1724164930000|2024-08-20 14:42:10|362.8||362.8||362.8||362.8||2298
1724164940000|2024-08-20 14:42:20|362.9||362.9||362.9||362.9||398
1724164960000|2024-08-20 14:42:40|||||||||239
1724164970000|2024-08-20 14:42:50|362.6|362.4|362.6|362.4|362.6|362.4|362.6|362.4|120
1724164980000|2024-08-20 14:43:00|||||||||1719
1724165000000|2024-08-20 14:43:20|||||||||123
1724165010000|2024-08-20 14:43:30|362.5|362.5|362.4|362.2|362.5|362.5|362.4|362.2|1101
1724165030000|2024-08-20 14:43:50|362.1|361.8|362|361.8|362.1|361.8|362|361.8|1502
1724165040000|2024-08-20 14:44:00|362.1|361.9|362.1|361.8|362.1|361.9|362.1|361.8|669
1724165050000|2024-08-20 14:44:10|||||||||625
1724165080000|2024-08-20 14:44:40|361.9|361.7|361.9|361.7|361.9|361.7|361.9|361.7|445
1724165090000|2024-08-20 14:44:50|||||||||10000
1724165100000|2024-08-20 14:45:00|||||||||1335
1724165110000|2024-08-20 14:45:10|||||||||2500
1724165120000|2024-08-20 14:45:20|||||||||138
1724165140000|2024-08-20 14:45:40|||||||||119
1724165150000|2024-08-20 14:45:50|||||||||100
1724165200000|2024-08-20 14:46:40|||||||||1275
1724165210000|2024-08-20 14:46:50|||||||||441
1724165220000|2024-08-20 14:47:00|||||||||9145
1724165230000|2024-08-20 14:47:10|||||||||273
1724165240000|2024-08-20 14:47:20|||||||||5
1724165260000|2024-08-20 14:47:40|||||||||1515
1724165270000|2024-08-20 14:47:50|362.1|361.9|362|361.9|362.1|361.9|362|361.7|3017
1724165280000|2024-08-20 14:48:00|||||||||2500
1724165310000|2024-08-20 14:48:30|||||||||2
1724165330000|2024-08-20 14:48:50||361.8||361.8||361.8||361.8|2772
1724165350000|2024-08-20 14:49:10|362.1|361.9|362.1|361.8|362.1|361.9|362.1|361.8|3176
1724165360000|2024-08-20 14:49:20|362.2|362|362.2|362|362.2|362|362.2|362|423
1724165380000|2024-08-20 14:49:40|362.1|361.9|362.1|361.9|362.1|361.9|362.1|361.9|429
1724165390000|2024-08-20 14:49:50|||||||||345
1724165400000|2024-08-20 14:50:00|362|361.8|362.1|361.8|362.1|361.8|362|361.8|229
1724165430000|2024-08-20 14:50:30|||||||||1977
1724165450000|2024-08-20 14:50:50|||||||||32
1724165480000|2024-08-20 14:51:20|||||||||118
1724165490000|2024-08-20 14:51:30|362|361.6|361.7|361.6|362|361.6|361.7|361.6|430
1724165510000|2024-08-20 14:51:50|||||||||1429
1724165520000|2024-08-20 14:52:00||361.5||361.5||361.5||361.5|518
1724165530000|2024-08-20 14:52:10|361.6|361.4|361.5|361.3|361.6|361.4|361.5|361.3|1558
1724165540000|2024-08-20 14:52:20|361.4||361.4||361.4||361.4||0
1724165550000|2024-08-20 14:52:30|361.5||361.5||361.5||361.5||988
1724165560000|2024-08-20 14:52:40|||||||||1374
1724165590000|2024-08-20 14:53:10|||||||||6
1724165610000|2024-08-20 14:53:30|||||||||1130
1724165620000|2024-08-20 14:53:40|361.4|361.4|361.4|361.3|361.4|361.4|361.4|361.3|5685
1724165630000|2024-08-20 14:53:50|361.5|361.4|362.1|361.7|362.1|361.7|361.5|361.4|6831
1724165690000|2024-08-20 14:54:50|||||||||552
1724165710000|2024-08-20 14:55:10|||||||||250
1724165720000|2024-08-20 14:55:20|361.9|362|362.2|362|362.2|362|361.9|362|693
1724165730000|2024-08-20 14:55:30|362.1|361.8|362.1|361.8|362.1|361.8|362.1|361.8|273
1724165740000|2024-08-20 14:55:40|362||362||362||362||1239
1724165750000|2024-08-20 14:55:50|||||||||1500
1724165760000|2024-08-20 14:56:00|||||||||493
1724165770000|2024-08-20 14:56:10|||||||||2270
1724165780000|2024-08-20 14:56:20|||||||||72
1724165820000|2024-08-20 14:57:00|||||||||225
1724165900000|2024-08-20 14:58:20|||||||||106470
1724165910000|2024-08-20 14:58:30|||||||||529476
1724165950000|2024-08-20 14:59:10|||||||||137
1724165990000|2024-08-20 14:59:50|||||||||6060
1724166020000|2024-08-20 15:00:20|361.9|361.6|361.9|361.6|361.9|361.6|361.9|361.6|920
1724166040000|2024-08-20 15:00:40|361.8|361.5|361.4|361|361.8|361.5|361.3|360.9|708
1724166060000|2024-08-20 15:01:00|||||||||544
1724166070000|2024-08-20 15:01:10|||||||||1737
1724166100000|2024-08-20 15:01:40|361.2||361.2||361.2||361.2||830
1724166140000|2024-08-20 15:02:20|361.4|360.9|361.4|361.1|361.4|361.1|361.4|360.9|692
1724166150000|2024-08-20 15:02:30|||||||||549
1724166170000|2024-08-20 15:02:50|||||||||5534
1724166180000|2024-08-20 15:03:00|361.7|361.3|361.7|361.4|361.7|361.4|361.7|361.3|23819
1724166190000|2024-08-20 15:03:10|361.9|361.6|361.8|361.6|361.9|361.6|361.8|361.5|5604
1724166200000|2024-08-20 15:03:20|||||||||1250
1724166220000|2024-08-20 15:03:40|361.9||361.9||361.9||361.9||0
1724166240000|2024-08-20 15:04:00|361.8|361.5|361.7|361.5|361.8|361.5|361.7|361.5|37
1724166250000|2024-08-20 15:04:10|361.8||361.8||361.8||361.8||875
1724166340000|2024-08-20 15:05:40|361.4|361.2|361.4|361.2|361.4|361.2|361.3|361.1|3913
1724166350000|2024-08-20 15:05:50|361.3|361.1|361.3|361.1|361.3|361.1|361.3|361.1|0
1724166360000|2024-08-20 15:06:00|361.4|361.2|361.4|361.2|361.4|361.2|361.4|361.1|1111
1724166370000|2024-08-20 15:06:10|||||||||3661
1724166380000|2024-08-20 15:06:20|||||||||1622
1724166390000|2024-08-20 15:06:30|||||||||824
1724166410000|2024-08-20 15:06:50|361.3|361.1|361.3|361.1|361.3|361.1|361.3|361.1|160
1724166420000|2024-08-20 15:07:00|||||||||553
1724166430000|2024-08-20 15:07:10|361.2||361.3||361.3||361.2||131
1724166450000|2024-08-20 15:07:30|||||||||12741
1724166480000|2024-08-20 15:08:00|361.4||361.4||361.4||361.4||0
1724166500000|2024-08-20 15:08:20|361.3|361|361.3|361|361.3|361|361.3|361|851
1724166510000|2024-08-20 15:08:30|361|360.8|361|360.8|361|360.8|361|360.8|300
1724166540000|2024-08-20 15:09:00|||||||||2979
1724166550000|2024-08-20 15:09:10|||||||||2000
1724166560000|2024-08-20 15:09:20|||||||||603
1724166580000|2024-08-20 15:09:40|||||||||765
1724166590000|2024-08-20 15:09:50|||||||||2000
1724166610000|2024-08-20 15:10:10|||||||||205
1724166620000|2024-08-20 15:10:20|||||||||600
1724166640000|2024-08-20 15:10:40|360.8|360.7|360.8|360.7|360.8|360.7|360.8|360.7|1868
1724166650000|2024-08-20 15:10:50|||||||||618
1724166660000|2024-08-20 15:11:00|||||||||166
1724166670000|2024-08-20 15:11:10|||||||||170
1724166680000|2024-08-20 15:11:20|||||||||72
1724166690000|2024-08-20 15:11:30|||||||||5858
1724166700000|2024-08-20 15:11:40|||||||||409
1724166720000|2024-08-20 15:12:00|||||||||667
1724166730000|2024-08-20 15:12:10|361|360.8|361|360.8|361|360.8|361|360.8|796
1724166740000|2024-08-20 15:12:20|||||||||493
1724166750000|2024-08-20 15:12:30|361.7|361.5|361.7|361.5|361.7|361.5|361.7|361.5|914
1724166760000|2024-08-20 15:12:40|361.6||361.6||361.6||361.6||4506
1724166770000|2024-08-20 15:12:50|361.7||361.7||361.7||361.7||344
1724166790000|2024-08-20 15:13:10|||||||||1277
1724166800000|2024-08-20 15:13:20|||||||||877
1724166810000|2024-08-20 15:13:30|361.9|361.6|361.9|361.6|361.9|361.6|361.9|361.6|1159
1724166820000|2024-08-20 15:13:40|||||||||103
1724166840000|2024-08-20 15:14:00||361.5||361.5||361.5||361.5|0
1724166850000|2024-08-20 15:14:10||361.6||361.5||361.6||361.5|31
1724166870000|2024-08-20 15:14:30|361.8||361.8||361.8||361.8||1406
1724166890000|2024-08-20 15:14:50|361.6|361.4|361.6|361.4|361.6|361.4|361.6|361.4|1147
1724166900000|2024-08-20 15:15:00|361.9|361.6|361.9|361.6|361.9|361.6|361.9|361.6|13498
1724166940000|2024-08-20 15:15:40|361.7|361.4|361.7|361.4|361.7|361.4|361.7|361.4|6350
1724166950000|2024-08-20 15:15:50|||||||||1250
1724166960000|2024-08-20 15:16:00|361.8|361.5|361.8|361.4|361.8|361.5|361.8|361.4|85
1724166990000|2024-08-20 15:16:30||361.5||361.5||361.5||361.5|2960
1724167000000|2024-08-20 15:16:40|361.9|361.6|361.9|361.6|361.9|361.6|361.9|361.6|252
1724167030000|2024-08-20 15:17:10|361.8|361.5|361.8|361.5|361.8|361.5|361.8|361.5|10
1724167040000|2024-08-20 15:17:20|||||||||500
1724167050000|2024-08-20 15:17:30|361.7||361.6||361.7||361.6||1083
1724167080000|2024-08-20 15:18:00||361.4||361.4||361.4||361.4|234
1724167090000|2024-08-20 15:18:10|361.2|360.9|361.2|360.9|361.2|360.9|361.2|360.9|1289
1724167100000|2024-08-20 15:18:20|||||||||3
1724167120000|2024-08-20 15:18:40|361.3|361.1|361.3|361.1|361.3|361.1|361.3|361.1|1013
1724167130000|2024-08-20 15:18:50|361.6|361.3|361.6|361.3|361.6|361.3|361.6|361.3|4044
1724167140000|2024-08-20 15:19:00|||||||||1250
1724167160000|2024-08-20 15:19:20|361.4|361.2|361.2|360.9|361.4|361.2|361.2|360.9|2239
1724167170000|2024-08-20 15:19:30|||||||||3261
1724167180000|2024-08-20 15:19:40|||||||||137
1724167200000|2024-08-20 15:20:00|361.4|361|361.6|361.3|361.6|361.3|361.4|361|88
1724167210000|2024-08-20 15:20:10|361.7|361.5|361.7|361.5|361.7|361.5|361.7|361.5|1026
1724167220000|2024-08-20 15:20:20|||||||||5524
1724167240000|2024-08-20 15:20:40|||||||||53235
1724167280000|2024-08-20 15:21:20|361.6|361.4|361.5|361.4|361.6|361.4|361.5|361.4|166
1724167290000|2024-08-20 15:21:30||361.3||361.3||361.3||361.3|380
1724167310000|2024-08-20 15:21:50|||||||||175
1724167320000|2024-08-20 15:22:00|||||||||1890
1724167350000|2024-08-20 15:22:30|361.4|361.2|361.4|361.2|361.4|361.2|361.4|361.2|350
1724167360000|2024-08-20 15:22:40|361.2|361|361.2|360.9|361.2|361|361.2|360.9|16187
1724167370000|2024-08-20 15:22:50|361.3|361|361.3|360.9|361.3|361|361.3|360.9|3352
1724167430000|2024-08-20 15:23:50||361||361||361||361|21000
1724167460000|2024-08-20 15:24:20|361.2|360.8|361|360.7|361.2|360.8|360.9|360.7|46
1724167470000|2024-08-20 15:24:30|||||||||741
1724167480000|2024-08-20 15:24:40|360.9||360.9||360.9||360.9||1003
1724167490000|2024-08-20 15:24:50|||||||||1050
1724167500000|2024-08-20 15:25:00|361.1|360.8|361|360.9|361.1|361|361|360.8|1225
1724167510000|2024-08-20 15:25:10|361.1|361|361.2|360.9|361.2|361|361.1|360.9|21682
1724167520000|2024-08-20 15:25:20|360.8|360.6|360.6|360.4|360.8|360.6|360.6|360.4|5823
1724167530000|2024-08-20 15:25:30|360.7|360.5|360.7|360.4|360.7|360.5|360.7|360.4|2015
1724167540000|2024-08-20 15:25:40|||||||||140
1724167550000|2024-08-20 15:25:50|||||||||848
1724167560000|2024-08-20 15:26:00|||||||||108
1724167570000|2024-08-20 15:26:10|360.6|360|360.4|360|360.6|360|360.3|360|4038
1724167580000|2024-08-20 15:26:20|360.3||360.3||360.3||360.3||1043
1724167590000|2024-08-20 15:26:30|||||||||22394
1724167600000|2024-08-20 15:26:40||360.1||360.1||360.1||360.1|1022
1724167610000|2024-08-20 15:26:50|360.2|360|360.2|360|360.2|360|360.1|360|2153
1724167620000|2024-08-20 15:27:00|360.4|360.1|360.4|360|360.4|360.1|360.1|360|3157
1724167630000|2024-08-20 15:27:10|360.5|360.3|360.6|360.3|360.6|360.4|360.5|360.3|26985
1724167640000|2024-08-20 15:27:20||360.5||360.3||360.5||360.3|2800
1724167650000|2024-08-20 15:27:30|360.5|360.1|360.3|360.1|360.5|360.1|360.1|360|3642
1724167660000|2024-08-20 15:27:40|||||||||3000
1724167680000|2024-08-20 15:28:00|||||||||2
1724167690000|2024-08-20 15:28:10|||||||||1100
1724167700000|2024-08-20 15:28:20|||||||||2020
1724167710000|2024-08-20 15:28:30|||||||||100
1724167720000|2024-08-20 15:28:40|360.6|360.2|360.6|360.3|360.6|360.3|360.6|360.2|63
1724167730000|2024-08-20 15:28:50|||||||||2000
1724167750000|2024-08-20 15:29:10|||||||||1102
1724167760000|2024-08-20 15:29:20|||||||||325
1724167770000|2024-08-20 15:29:30|||||||||80
1724167780000|2024-08-20 15:29:40||360.4||360.3||360.4||360.3|1105
1724167790000|2024-08-20 15:29:50|360.5|360.2|360.7|360|360.7|360.2|360.2|360|1504
1724223610000|2024-08-21 07:00:10|356.6|355.6|355.9|355|356.6|355.6|355.9|355|2897
1724223620000|2024-08-21 07:00:20|355.6|352.4|353.9|352.1|355.6|352.4|353.9|352.1|5634
1724223630000|2024-08-21 07:00:30|353.7|352.4|356.1|352.8|356.1|354.7|353.7|352.4|2429
1724223640000|2024-08-21 07:00:40||353||353.2||353.2||352.9|6
1724223650000|2024-08-21 07:00:50||353.3||353.5||353.6||353.3|601
1724223660000|2024-08-21 07:01:00||353.4||353.4||353.4||353.4|0
1724223670000|2024-08-21 07:01:10|||||||||9426
1724223680000|2024-08-21 07:01:20|356.6|354.3|356.6|355.3|356.6|355.3|356.6|354.3|465
1724223690000|2024-08-21 07:01:30|357.8|356|359.7|355.1|359.8|356|357.8|355.1|8459
1724223700000|2024-08-21 07:01:40|359.4|355.2|359.3|355.4|359.4|355.4|359.3|355.2|2558
1724223710000|2024-08-21 07:01:50|359.2||359.2||359.2||359.2||0
1724223720000|2024-08-21 07:02:00|359.3|357|360.5|357|360.5|357|359.3|357|5120
1724223730000|2024-08-21 07:02:10|362.3|357.1|362.7|358|362.7|358|362.1|357|3037
1724223740000|2024-08-21 07:02:20|362.5|358.1|365.5|360|365.5|360|362.4|358.1|27
1724223750000|2024-08-21 07:02:30|364.5|358.1|363.3|358.1|364.5|358.1|363.3|358.1|1326
1724223770000|2024-08-21 07:02:50||358.2||358.1||358.2||358.1|17
1724223800000|2024-08-21 07:03:20|363.2|358.2|363.1|358.2|363.2|358.2|363.1|358.2|0
1724223810000|2024-08-21 07:03:30|363|358.3|362.7|358.2|363|358.3|362.7|358.2|2772
1724223820000|2024-08-21 07:03:40|362.6|358.3|362.5|358.3|362.6|358.3|362.5|358.3|0
1724223830000|2024-08-21 07:03:50|362.3|358.4|362.3|358.4|362.3|358.4|362.3|358.3|300
1724223840000|2024-08-21 07:04:00||358.3||359.5||359.8||358.3|137
1724223850000|2024-08-21 07:04:10|362.2||362.1||362.2||362.1||1164
1724223860000|2024-08-21 07:04:20||359.8||359.5||359.8||359.5|0
1724223870000|2024-08-21 07:04:30|362|359.6|361.7|359.5|362|359.6|361.7|359.5|0
1724223880000|2024-08-21 07:04:40||359.6||359.5||359.6||359.5|1194
1724223890000|2024-08-21 07:04:50||359.6||359.6||359.6||359.6|0
1724223900000|2024-08-21 07:05:00|361.6|359.8|361.6|359.5|361.6|360.2|361.6|359.5|0
1724223910000|2024-08-21 07:05:10|361.5||361.5||361.5||361.5||0
1724223920000|2024-08-21 07:05:20|361.4||361.4||361.4||361.4||0
1724224040000|2024-08-21 07:07:20|||||||||12
1724224080000|2024-08-21 07:08:00|361.7|359.6|361.7|359.6|361.7|359.6|361.7|359.6|316
1724224090000|2024-08-21 07:08:10|361.6||361.6||361.6||361.6||0
1724224110000|2024-08-21 07:08:30|||||||||473
1724224140000|2024-08-21 07:09:00|||||||||825
1724224170000|2024-08-21 07:09:30|||||||||2
1724224190000|2024-08-21 07:09:50|361.5||361.5||361.5||361.5||0
1724224200000|2024-08-21 07:10:00|361.4||361.4||361.4||361.4||143
1724224260000|2024-08-21 07:11:00|361.3||360.3||361.3||360.3||170
1724224290000|2024-08-21 07:11:30|360.8|359.8|360.8|359.6|360.8|359.8|360.8|359.6|254
1724224350000|2024-08-21 07:12:30|360.3||360.3||360.3||360.3||360
1724224380000|2024-08-21 07:13:00||359.5||359.5||359.5||359.5|319
1724224440000|2024-08-21 07:14:00||359.2||359.2||359.2||359.2|90
1724224450000|2024-08-21 07:14:10|||||||||55
1724224460000|2024-08-21 07:14:20|360.2||360.2||360.2||360.2||0
1724224490000|2024-08-21 07:14:50||359.1||359.1||359.1||359.1|114
1724224500000|2024-08-21 07:15:00||359||359||359||359|0
1724224600000|2024-08-21 07:16:40||358.9||358.9||358.9||358.9|208
1724224630000|2024-08-21 07:17:10|360||360.2||360.2||359.9||829
1724224720000|2024-08-21 07:18:40|359.9|358.3|359.3|358.3|359.9|358.3|359.3|358.3|762
1724224780000|2024-08-21 07:19:40|359.2||359.2||359.2||359.2||0
1724224810000|2024-08-21 07:20:10|358.8|358.1|358.8|356.9|358.8|358.1|358.8|356.7|1502
1724224820000|2024-08-21 07:20:20||357||357.2||357.2||357|21763
1724224830000|2024-08-21 07:20:30|359.2|357.7|358.8|357.4|359.2|357.7|358.8|357.4|2849
1724224840000|2024-08-21 07:20:40|358.5|357|358.7|357.2|358.7|357.2|358.5|357|809
1724224850000|2024-08-21 07:20:50|358.3|357.4|358.8|357.5|358.8|357.9|358.3|357.4|1043
1724224870000|2024-08-21 07:21:10||357.4||357.5||357.6||357.4|0
1724224890000|2024-08-21 07:21:30|358.7||358.7||358.7||358.7||0
1724224910000|2024-08-21 07:21:50||358.6||357.5||358.6||357.5|200
1724224920000|2024-08-21 07:22:00|358.6|358|358.6|358|358.6|358|358.6|358|386
1724224930000|2024-08-21 07:22:10|||||||||479
1724224950000|2024-08-21 07:22:30|||||||||1000
1724224960000|2024-08-21 07:22:40|359.8|358.8|360.4|358.9|360.4|358.9|359.8|358.8|481
1724224970000|2024-08-21 07:22:50|359.9|358.8|360.3|359|360.3|359|359.9|358.8|65
1724225030000|2024-08-21 07:23:50|||||||||500
1724225060000|2024-08-21 07:24:20|360.2|358.9|360.2|358.9|360.2|358.9|360.2|358.9|300
1724225120000|2024-08-21 07:25:20|||||||||300
1724225130000|2024-08-21 07:25:30|||||||||1298
1724225240000|2024-08-21 07:27:20|||||||||1032
1724225300000|2024-08-21 07:28:20|360.1||360.1||360.1||360.1||4
1724225330000|2024-08-21 07:28:50|||||||||1000
1724225340000|2024-08-21 07:29:00|||||||||3
1724225410000|2024-08-21 07:30:10|359.7||360.1||360.1||359.7||205
1724225460000|2024-08-21 07:31:00||359||359||359||359|0
1724225470000|2024-08-21 07:31:10||359.1||359.3||359.3||359.1|284
1724225540000|2024-08-21 07:32:20|||||||||27
1724225570000|2024-08-21 07:32:50|||||||||275
1724225630000|2024-08-21 07:33:50|||||||||500
1724225670000|2024-08-21 07:34:30|360|358.5|359.6|358.5|360|358.5|359.6|358.5|687
1724225690000|2024-08-21 07:34:50|359.2||359.1||359.2||359.1||1130
1724225770000|2024-08-21 07:36:10|359.2||359.2||359.2||359.2||923
1724225810000|2024-08-21 07:36:50|||||||||510
1724225830000|2024-08-21 07:37:10|||||||||217
1724225840000|2024-08-21 07:37:20|||||||||329
1724225850000|2024-08-21 07:37:30||358.6||358.6||358.6||358.6|1106
1724225870000|2024-08-21 07:37:50|359.1|358.7|359.1|358.5|359.1|358.7|359.1|358.5|200
1724225880000|2024-08-21 07:38:00|||||||||2265
1724226030000|2024-08-21 07:40:30|||||||||135
1724226050000|2024-08-21 07:40:50|||||||||935
1724226080000|2024-08-21 07:41:20|358.8|358.4|359|358.2|359|358.4|358.8|358|1932
1724226090000|2024-08-21 07:41:30|||||||||280
1724226120000|2024-08-21 07:42:00|358.9|358|358.8|358|358.9|358|358.8|358|800
1724226330000|2024-08-21 07:45:30|358.2|358.1|358.2|357.4|358.2|358.1|358.2|357.4|957
1724226400000|2024-08-21 07:46:40|358.1|357.7|358.3|357.6|358.3|357.7|358|357.5|2375
1724226410000|2024-08-21 07:46:50|358|357.5|358|357.5|358|357.5|358|357.5|0
1724226430000|2024-08-21 07:47:10|358.3|357.6|358.3|357.6|358.3|357.6|358.3|357.6|378
1724226440000|2024-08-21 07:47:20||357.5||357.5||357.5||357.5|0
1724226450000|2024-08-21 07:47:30|358.4|357.6|358.4|357.7|358.4|357.7|358.4|357.6|146
1724226460000|2024-08-21 07:47:40||357.6||357.6||357.6||357.6|0
1724226480000|2024-08-21 07:48:00|||||||||121
1724226490000|2024-08-21 07:48:10|358.2||358.2||358.2||358.2||0
1724226550000|2024-08-21 07:49:10|||||||||5
1724226570000|2024-08-21 07:49:30|358.3|357.9|358.3|357.9|358.3|357.9|358.3|357.9|376
1724226610000|2024-08-21 07:50:10|358.4|358|358.4|358|358.4|358|358.4|358|703
1724226620000|2024-08-21 07:50:20|||||||||124
1724226640000|2024-08-21 07:50:40|||||||||604
1724226650000|2024-08-21 07:50:50|358.3||358.3||358.3||358.3||509
1724226670000|2024-08-21 07:51:10|358.8|358.1|358.9|358.8|358.9|358.8|358.8|358.1|2575
1724226680000|2024-08-21 07:51:20|358.8|358.3|358.8|358.3|358.8|358.3|358.8|358.3|128
1724226690000|2024-08-21 07:51:30|358.9|358.5|358.9|358.5|358.9|358.5|358.9|358.5|0
1724226780000|2024-08-21 07:53:00|||||||||361
1724226790000|2024-08-21 07:53:10|358.8|358.3|358.8|358.3|358.8|358.3|358.8|358.3|1626
1724226820000|2024-08-21 07:53:40|358.9|358.4|358.9|358.4|358.9|358.4|358.9|358.4|107
1724226830000|2024-08-21 07:53:50||358.3||358.3||358.3||358.3|0
1724226890000|2024-08-21 07:54:50|||||||||3000
1724226920000|2024-08-21 07:55:20|359.3|358.9|359.3|358.9|359.3|358.9|359.3|358.9|2
1724226930000|2024-08-21 07:55:30|360.2|359.5|360.5|359.6|360.5|359.6|360.2|359.5|101909
1724226940000|2024-08-21 07:55:40|||||||||688
1724226980000|2024-08-21 07:56:20|360.4||360.4||360.4||360.4||371
1724227050000|2024-08-21 07:57:30|||||||||3039
1724227080000|2024-08-21 07:58:00|||||||||11
1724227100000|2024-08-21 07:58:20|360|359.2|360|359.2|360|359.2|360|359.2|788
1724227170000|2024-08-21 07:59:30|359.9||359.9||359.9||359.9||5283
1724227190000|2024-08-21 07:59:50|361.1|360.6|361.1|360.6|361.1|360.6|361.1|360.6|368
1724227200000|2024-08-21 08:00:00|361|360.7|360.5|359.8|361|360.7|360.5|359.8|679
1724227210000|2024-08-21 08:00:10|360.4||360.4||360.4||360.4||0
1724227220000|2024-08-21 08:00:20|360.2|359.2|360.2|359.2|360.2|359.2|360.2|359.2|167
1724227230000|2024-08-21 08:00:30|360.1||360.1||360.1||360.1||538
1724227240000|2024-08-21 08:00:40|360||359.8||360||359.8||1778
1724227310000|2024-08-21 08:01:50|||||||||3700
1724227320000|2024-08-21 08:02:00|359.6|359.3|359.9|359.5|359.9|359.5|359.6|359.3|1046
1724227330000|2024-08-21 08:02:10||359.4||359.5||359.5||359.4|412
1724227340000|2024-08-21 08:02:20||359.4||359.4||359.4||359.4|0
1724227350000|2024-08-21 08:02:30||359.5||359.5||359.5||359.5|0
1724227370000|2024-08-21 08:02:50|360|359.7|360.4|359.9|360.4|360.1|360|359.7|455
1724227390000|2024-08-21 08:03:10|361.1|360|361.1|360.2|361.1|360.2|361.1|360|4
1724227400000|2024-08-21 08:03:20|361|360.4|360.7|360.2|361|360.4|360.7|360.2|837
1724227410000|2024-08-21 08:03:30|360.5|360.1|360.5|360.1|360.5|360.1|360.5|360.1|94
1724227420000|2024-08-21 08:03:40|361.1|360.5|361.1|360.5|361.1|360.5|361.1|360.5|545
1724227430000|2024-08-21 08:03:50|361|360.2|361|360.3|361|360.3|361|360.2|1100
1724227450000|2024-08-21 08:04:10|361.1|360.7|361.6|360.9|361.6|360.9|361.1|360.7|656
1724227480000|2024-08-21 08:04:40||361||361||361||361|0
1724227590000|2024-08-21 08:06:30||361.1||361.1||361.1||361.1|1413
1724227610000|2024-08-21 08:06:50||361.2||361.2||361.2||361.2|0
1724227620000|2024-08-21 08:07:00||361.3||361.3||361.3||361.3|0
1724227650000|2024-08-21 08:07:30|||||||||2436
1724227660000|2024-08-21 08:07:40|362.9|362|362.9|362.1|362.9|362.1|362.9|362|667
1724227670000|2024-08-21 08:07:50|362.8|362|362.6|362|362.8|362|362.6|362|27
1724227680000|2024-08-21 08:08:00||361.9||361.9||361.9||361.9|0
1724227700000|2024-08-21 08:08:20|||||||||23
1724227750000|2024-08-21 08:09:10|||||||||400
1724227760000|2024-08-21 08:09:20|362.3|361.2|362.2|361.2|362.3|361.2|362.2|361.1|1405
1724227770000|2024-08-21 08:09:30||361.3||361.3||361.3||361.3|1000
1724227790000|2024-08-21 08:09:50||361.2||361.2||361.3||361.2|0
1724227810000|2024-08-21 08:10:10||361.3||361.3||361.3||361.3|0
1724227820000|2024-08-21 08:10:20|||||||||833
1724227830000|2024-08-21 08:10:30|||||||||1155
1724227850000|2024-08-21 08:10:50|||||||||1054
1724227860000|2024-08-21 08:11:00||361.4||361.4||361.4||361.4|138
1724227910000|2024-08-21 08:11:50|||||||||662
1724227970000|2024-08-21 08:12:50|||||||||930
1724228020000|2024-08-21 08:13:40||361.5||361.5||361.5||361.5|0
1724228030000|2024-08-21 08:13:50||361.6||361.6||361.6||361.6|768
1724228040000|2024-08-21 08:14:00|362.3|361.7|362.4|361.9|362.4|361.9|362.3|361.7|514
1724228050000|2024-08-21 08:14:10|362.5|362.1|362.5|362.1|362.5|362.1|362.5|362.1|185
1724228070000|2024-08-21 08:14:30|362.8|362.2|362.7|362.3|362.8|362.4|362.7|362.2|89
1724228110000|2024-08-21 08:15:10|||||||||15
1724228120000|2024-08-21 08:15:20|||||||||500
1724228130000|2024-08-21 08:15:30|363.3|362.7|363.3|362.7|363.3|362.7|363.3|362.7|751
1724228170000|2024-08-21 08:16:10|||||||||500
1724228200000|2024-08-21 08:16:40|||||||||500
1724228220000|2024-08-21 08:17:00|||||||||168
1724228230000|2024-08-21 08:17:10||362.8||362.8||362.8||362.8|347
1724228240000|2024-08-21 08:17:20||362.7||362.7||362.7||362.7|0
1724228290000|2024-08-21 08:18:10|||||||||1299
1724228350000|2024-08-21 08:19:10|363.2||363.2||363.2||363.2||0
1724228370000|2024-08-21 08:19:30|||||||||250
1724228390000|2024-08-21 08:19:50||362.8||362.8||362.8||362.8|0
1724228400000|2024-08-21 08:20:00|362.8|362.3|362.8|362.3|362.8|362.3|362.8|362.3|53
1724228410000|2024-08-21 08:20:10|362.7|362.1|362.5|362.1|362.7|362.1|362.5|362.1|265
1724228430000|2024-08-21 08:20:30|362.4||362.4||362.4||362.4||500
1724228440000|2024-08-21 08:20:40|362.1|361.6|361.9|361.6|362.1|361.6|361.9|361.6|988
1724228450000|2024-08-21 08:20:50|||||||||300
1724228510000|2024-08-21 08:21:50|361.8|361.3|361.3|360.2|361.8|361.3|361.3|360.2|554
1724228520000|2024-08-21 08:22:00|361.2|360.1|360.5|360.1|361.2|360.1|360.5|360.1|137
1724228530000|2024-08-21 08:22:10|360.4|359.9|360.4|359.8|360.4|359.9|360.4|359.8|0
1724228550000|2024-08-21 08:22:30|360.3||360.2||360.3||360.2||0
1724228580000|2024-08-21 08:23:00|360.1||360.1||360.1||360.1||0
1724228590000|2024-08-21 08:23:10||359.7||359.7||359.7||359.7|0
1724228600000|2024-08-21 08:23:20||359.6||359.6||359.6||359.6|0
1724228620000|2024-08-21 08:23:40|360|359.4|359.7|359.4|360|359.4|359.7|359.4|531
1724228630000|2024-08-21 08:23:50|360.1|359.5|360.1|359.4|360.1|359.5|360.1|359.4|355
1724228660000|2024-08-21 08:24:20||359.5||359.5||359.5||359.5|0
1724228690000|2024-08-21 08:24:50|||||||||2761
1724228730000|2024-08-21 08:25:30|360||360||360||360||0
1724228750000|2024-08-21 08:25:50|359.8|359.4|359.8|359.4|359.8|359.4|359.8|359.4|27929
1724228760000|2024-08-21 08:26:00|359.9||359.8||359.9||359.8||0
1724228770000|2024-08-21 08:26:10|||||||||783
1724228810000|2024-08-21 08:26:50|||||||||250
1724228840000|2024-08-21 08:27:20|360.1|359.5|360.1|359.5|360.1|359.5|360.1|359.5|2683
1724228850000|2024-08-21 08:27:30|360.6|359.4|360.6|359.9|360.6|360.1|360.6|359.4|45
1724228860000|2024-08-21 08:27:40||360||360||360||360|132
1724228890000|2024-08-21 08:28:10|||||||||43
1724228930000|2024-08-21 08:28:50|||||||||22
1724229120000|2024-08-21 08:32:00||360.1||360.1||360.1||360.1|130
1724229280000|2024-08-21 08:34:40|||||||||14
1724229390000|2024-08-21 08:36:30|360.5||360.5||360.5||360.5||229320
1724229410000|2024-08-21 08:36:50|360.4|360.2|360.2|359.5|360.4|360.2|360.2|359.4|620
1724229430000|2024-08-21 08:37:10|360.1|359.7|360.1|359.7|360.1|359.7|360|359.6|2072
1724229440000|2024-08-21 08:37:20|360.2|359|360|359|360.2|359|360|359|1011
1724229460000|2024-08-21 08:37:40||359.3||359.2||359.3||359.2|1500
1724229480000|2024-08-21 08:38:00||359.3||359.3||359.3||359.3|999
1724229550000|2024-08-21 08:39:10||359.4||359.3||359.4||359.3|0
1724229580000|2024-08-21 08:39:40|||||||||1
1724229630000|2024-08-21 08:40:30|||||||||1
1724229640000|2024-08-21 08:40:40||359.4||359.4||359.4||359.4|0
1724229650000|2024-08-21 08:40:50|359.9|358.8|359.3|358.8|359.9|358.8|359.3|358.8|342
1724229660000|2024-08-21 08:41:00|359.5|359|359.5|359.1|359.5|359.2|359.5|359|291
1724229680000|2024-08-21 08:41:20|359.7||359.7||359.7||359.7||268
1724229690000|2024-08-21 08:41:30|359.8|359.2|359.8|359.2|359.8|359.2|359.8|359.2|1704
1724229700000|2024-08-21 08:41:40|||||||||147
1724229710000|2024-08-21 08:41:50||359.1||359.1||359.1||359.1|0
1724229730000|2024-08-21 08:42:10|||||||||187
1724229740000|2024-08-21 08:42:20||359.2||359.1||359.2||359.1|0
1724229770000|2024-08-21 08:42:50|359.7||359.7||359.7||359.7||229320
1724229780000|2024-08-21 08:43:00|359.8||359.8||359.8||359.8||0
1724229810000|2024-08-21 08:43:30||359.2||359.2||359.2||359.2|0
1724229820000|2024-08-21 08:43:40||359.1||359.2||359.2||359.1|0
1724229930000|2024-08-21 08:45:30|359.9|359.6|359.9|359.6|359.9|359.6|359.9|359.6|43
1724229940000|2024-08-21 08:45:40|360.1|359.7|360|359.7|360.1|359.7|360|359.7|237
1724229950000|2024-08-21 08:45:50|359.9|359.5|360.3|359.8|360.3|359.8|359.9|359.5|318
1724229960000|2024-08-21 08:46:00|360.1|359.9|359.9|359.2|360.1|359.9|359.9|359.2|653
1724229970000|2024-08-21 08:46:10||359.4||359.3||359.4||359.3|360
1724230050000|2024-08-21 08:47:30|359.5|358.8|359.5|358.8|359.5|358.8|359.5|358.8|322
1724230080000|2024-08-21 08:48:00||358.9||359||359||358.9|0
1724230100000|2024-08-21 08:48:20||359.1||359.1||359.1||359.1|0
1724230160000|2024-08-21 08:49:20|||||||||702
1724230210000|2024-08-21 08:50:10|||||||||110
1724230230000|2024-08-21 08:50:30||359.2||359.1||359.2||359.1|0
1724230260000|2024-08-21 08:51:00|||||||||2494
1724230290000|2024-08-21 08:51:30||359.2||359.2||359.2||359.2|214
1724230310000|2024-08-21 08:51:50|359.3|358.9|359.3|358.9|359.3|358.9|359.3|358.9|422
1724230380000|2024-08-21 08:53:00|359.5|359|359.3|359.1|359.5|359.1|359.3|359|78
1724230390000|2024-08-21 08:53:10|359.5|359.4|359.9|359.4|359.9|359.4|359.5|359.4|222
1724230410000|2024-08-21 08:53:30|||||||||99
1724230440000|2024-08-21 08:54:00|||||||||66
1724230470000|2024-08-21 08:54:30|||||||||99
1724230540000|2024-08-21 08:55:40|360.5|359.6|360.5|359.6|360.6|359.6|360.5|359.6|57
1724230550000|2024-08-21 08:55:50|360.6||360.5||360.6||360.5||0
1724230680000|2024-08-21 08:58:00|||||||||5523
1724230770000|2024-08-21 08:59:30|||||||||1377
1724230800000|2024-08-21 09:00:00||359.8||359.8||359.8||359.8|33
1724230840000|2024-08-21 09:00:40|||||||||1
1724230920000|2024-08-21 09:02:00|||||||||44
1724230930000|2024-08-21 09:02:10|||||||||13
1724230950000|2024-08-21 09:02:30|||||||||3000
1724230960000|2024-08-21 09:02:40|360.3|359.9|360.3|359.7|360.3|359.9|360.3|359.7|47
1724230970000|2024-08-21 09:02:50|||||||||24
1724231080000|2024-08-21 09:04:40||359.8||359.8||359.8||359.8|300
1724231150000|2024-08-21 09:05:50|||||||||510
1724231190000|2024-08-21 09:06:30|||||||||8
1724231220000|2024-08-21 09:07:00|360.4|360|360.4|360|360.4|360|360.4|360|1384
1724231230000|2024-08-21 09:07:10|360.6|360.1|360.6|360|360.6|360.2|360.6|360|160
1724231240000|2024-08-21 09:07:20||360.1||360.1||360.1||360.1|459
1724231280000|2024-08-21 09:08:00||360.2||360.2||360.2||360.2|0
1724231320000|2024-08-21 09:08:40|361.1|360.5|361.1|360.5|361.1|360.5|361.1|360.5|39
1724231330000|2024-08-21 09:08:50|361.5|360.6|361.5|360.6|361.5|360.6|361.5|360.6|0
1724231340000|2024-08-21 09:09:00|361.6|360.7|361.6|361|361.6|361|361.6|360.7|0
1724231350000|2024-08-21 09:09:10|361.5|360.9|361.5|360.9|361.5|360.9|361.5|360.9|62
1724231390000|2024-08-21 09:09:50|361.6|360.8|361.6|360.8|361.6|360.8|361.6|360.8|118
1724231400000|2024-08-21 09:10:00||360.9||360.9||360.9||360.9|0
1724231420000|2024-08-21 09:10:20|362|361|362|361.4|362|361.4|362|361|562
1724231460000|2024-08-21 09:11:00|||||||||1000
1724231520000|2024-08-21 09:12:00|||||||||140
1724231530000|2024-08-21 09:12:10|||||||||341
1724231640000|2024-08-21 09:14:00|||||||||1
1724231660000|2024-08-21 09:14:20|||||||||137
1724231760000|2024-08-21 09:16:00|||||||||43
1724231780000|2024-08-21 09:16:20|||||||||2507
1724231790000|2024-08-21 09:16:30||361.5||361.5||361.5||361.5|738
1724231850000|2024-08-21 09:17:30|361.9||361.9||361.9||361.9||656
1724232020000|2024-08-21 09:20:20|361.8|361.4|361.8|361.4|361.8|361.4|361.8|361.4|98
1724232030000|2024-08-21 09:20:30|361.5|361.1|361.1|360.4|361.5|361.1|361.1|360.4|298
1724232050000|2024-08-21 09:20:50|||||||||2500
1724232080000|2024-08-21 09:21:20|||||||||1048
1724232100000|2024-08-21 09:21:40|||||||||73
1724232170000|2024-08-21 09:22:50||360.5||360.4||360.5||360.4|3572
1724232190000|2024-08-21 09:23:10|||||||||972
1724232310000|2024-08-21 09:25:10|||||||||1000
1724232320000|2024-08-21 09:25:20||360.5||360.5||360.5||360.5|436
1724232330000|2024-08-21 09:25:30||360.4||360.4||360.5||360.4|0
1724232380000|2024-08-21 09:26:20|361.2||361.2||361.2||361.2||0
1724232410000|2024-08-21 09:26:50||360.5||360.5||360.5||360.5|0
1724232470000|2024-08-21 09:27:50|||||||||2
1724232520000|2024-08-21 09:28:40||360.6||360.6||360.6||360.6|0
1724232540000|2024-08-21 09:29:00||360.7||360.6||360.7||360.6|0
1724232600000|2024-08-21 09:30:00|||||||||3000
1724232610000|2024-08-21 09:30:10|||||||||1250
1724232630000|2024-08-21 09:30:30|||||||||114
1724232650000|2024-08-21 09:30:50||360.7||360.7||360.7||360.7|0
1724232660000|2024-08-21 09:31:00||360.6||360.6||360.6||360.6|0
1724232760000|2024-08-21 09:32:40|361|360.3|360.9|360.4|361|360.4|360.9|360.3|126
1724232770000|2024-08-21 09:32:50|||||||||33
1724232780000|2024-08-21 09:33:00|||||||||5
1724232850000|2024-08-21 09:34:10|||||||||5
1724232880000|2024-08-21 09:34:40|||||||||2000
1724232890000|2024-08-21 09:34:50|||||||||2
1724232950000|2024-08-21 09:35:50|360.8|360.6|361.2|360.8|361.2|360.8|360.8|360.6|795
1724232980000|2024-08-21 09:36:20|||||||||1250
1724233010000|2024-08-21 09:36:50|||||||||1450
1724233030000|2024-08-21 09:37:10|361.4||361.4||361.4||361.4||259
1724233080000|2024-08-21 09:38:00|361.2||361.2||361.2||361.2||785
1724233100000|2024-08-21 09:38:20|||||||||62
1724233130000|2024-08-21 09:38:50|361.4|360.9|361.4|360.9|361.4|360.9|361.4|360.9|117
1724233200000|2024-08-21 09:40:00|||||||||5504
1724233350000|2024-08-21 09:42:30|361.5|361.1|361.4|361.1|361.5|361.1|361.4|361.1|550
1724233360000|2024-08-21 09:42:40|362|361.5|362|361.5|362|361.5|362|361.5|190
1724233370000|2024-08-21 09:42:50|361.8|361.3|361.7|361.3|361.8|361.3|361.7|361.3|1650
1724233380000|2024-08-21 09:43:00||361.2||361.4||361.4||361.2|393
1724233410000|2024-08-21 09:43:30|||||||||500
1724233420000|2024-08-21 09:43:40|362|361.5|362|361.5|362|361.5|362|361.5|550
1724233430000|2024-08-21 09:43:50||361.4||361.5||361.5||361.4|0
1724233440000|2024-08-21 09:44:00||361.6||361.6||361.6||361.6|0
1724233510000|2024-08-21 09:45:10|361.9|361.4|361.8|361.4|361.9|361.4|361.8|361.4|413
1724233560000|2024-08-21 09:46:00|361.7||361.8||361.8||361.7||3292
1724233580000|2024-08-21 09:46:20|||||||||1250
1724233590000|2024-08-21 09:46:30|361.5|360.9|361.2|360.6|361.5|360.9|361.2|360.6|720
1724233650000|2024-08-21 09:47:30|||||||||276
1724233710000|2024-08-21 09:48:30||360.7||360.7||360.7||360.7|0
1724233750000|2024-08-21 09:49:10|361.1||361.1||361.1||361.1||8
1724233910000|2024-08-21 09:51:50|||||||||502
1724233920000|2024-08-21 09:52:00|360.9|360.6|360.9|360.6|360.9|360.6|360.9|360.6|292
1724234000000|2024-08-21 09:53:20|360.7|360.4|360.7|360.4|360.7|360.4|360.7|360.4|193
1724234010000|2024-08-21 09:53:30|||||||||337
1724234020000|2024-08-21 09:53:40|||||||||300
1724234040000|2024-08-21 09:54:00|360.6|360.3|360.6|360.3|360.6|360.3|360.6|360.3|577
1724234050000|2024-08-21 09:54:10|360.5|360|360.5|360|360.5|360|360.5|360|538
1724234070000|2024-08-21 09:54:30||360.1||360.1||360.1||360.1|282
1724234090000|2024-08-21 09:54:50||360||360||360||360|0
1724234120000|2024-08-21 09:55:20|||||||||7
1724234160000|2024-08-21 09:56:00|||||||||197
1724234230000|2024-08-21 09:57:10||360.1||360.1||360.1||360.1|0
1724234300000|2024-08-21 09:58:20|||||||||800
1724234360000|2024-08-21 09:59:20|||||||||1
1724234390000|2024-08-21 09:59:50|||||||||22
1724234400000|2024-08-21 10:00:00|360.4|360|360.4|360|360.4|360|360.4|360|74
1724234410000|2024-08-21 10:00:10|||||||||479
1724234480000|2024-08-21 10:01:20|360.3|359.7|360.2|359.5|360.3|359.7|360.2|359.5|71
1724234490000|2024-08-21 10:01:30||359.6||359.6||359.6||359.6|0
1724234510000|2024-08-21 10:01:50||359.7||359.8||359.8||359.7|0
1724234520000|2024-08-21 10:02:00|360.3|359.9|360.3|359.8|360.3|359.9|360.3|359.8|101
1724234550000|2024-08-21 10:02:30||359.9||359.9||360||359.9|0
1724234600000|2024-08-21 10:03:20|360|360|360|359.8|360|360|360|359.8|899
1724234610000|2024-08-21 10:03:30|359.9|359.7|360|359.7|360|359.7|359.9|359.7|531
1724234620000|2024-08-21 10:03:40|||||||||27
1724234690000|2024-08-21 10:04:50|||||||||41
1724234700000|2024-08-21 10:05:00|360.1|359.8|360.1|359.8|360.1|359.8|360.1|359.8|115
1724234730000|2024-08-21 10:05:30||359.7||359.7||359.7||359.7|562
1724234780000|2024-08-21 10:06:20|360.3|359.9|360.7|360.4|360.7|360.4|360.3|359.8|1504
1724234790000|2024-08-21 10:06:30||360.3||360.3||360.3||360.3|454
1724234860000|2024-08-21 10:07:40|360.5|359.9|360.5|359.9|360.5|359.9|360.5|359.9|851
1724234870000|2024-08-21 10:07:50|360.4||360.4||360.4||360.4||74571
1724234880000|2024-08-21 10:08:00|360.5|360.2|360.5|360.2|360.5|360.2|360.5|360.2|1323
1724234930000|2024-08-21 10:08:50|||||||||9
1724234970000|2024-08-21 10:09:30|360.3||360.3||360.3||360.3||700
1724235100000|2024-08-21 10:11:40|360.4|360.3|360.4|360.3|360.4|360.3|360.4|360.3|1324
1724235110000|2024-08-21 10:11:50|360|359.7|360|359.7|360|359.7|360|359.7|296
1724235120000|2024-08-21 10:12:00|||||||||395
1724235130000|2024-08-21 10:12:10||359.6||359.6||359.6||359.6|80
1724235330000|2024-08-21 10:15:30|||||||||18
1724235360000|2024-08-21 10:16:00|||||||||80
1724235450000|2024-08-21 10:17:30|||||||||279
1724235470000|2024-08-21 10:17:50|360.4|359.9|360.4|359.9|360.4|359.9|360.4|359.9|55
1724235500000|2024-08-21 10:18:20|360.3||360.2||360.3||360.2||83
1724235520000|2024-08-21 10:18:40|||||||||22
1724235540000|2024-08-21 10:19:00|||||||||66
1724235620000|2024-08-21 10:20:20|||||||||2
1724235640000|2024-08-21 10:20:40|360.1|359.6|360.1|359.6|360.1|359.6|360.1|359.6|189
1724235770000|2024-08-21 10:22:50|||||||||2
1724235820000|2024-08-21 10:23:40|||||||||2
1724235830000|2024-08-21 10:23:50|||||||||90
1724235970000|2024-08-21 10:26:10|||||||||38
1724236000000|2024-08-21 10:26:40|||||||||90
1724236040000|2024-08-21 10:27:20|||||||||2
1724236160000|2024-08-21 10:29:20|359.8|359.3|359.8|359.3|359.8|359.3|359.8|359.3|203
1724236200000|2024-08-21 10:30:00|359.5|359.4|359.5|359.4|359.5|359.4|359.5|359.4|104
1724236210000|2024-08-21 10:30:10|359.7|359.3|359.7|359.5|359.7|359.5|359.7|359.3|664
1724236220000|2024-08-21 10:30:20|360.1|360|360.7|360.1|360.7|360.1|360.1|359.9|356
1724236240000|2024-08-21 10:30:40|361.1|360.3|361.1|360.3|361.1|360.3|361.1|360.3|5
1724236280000|2024-08-21 10:31:20|||||||||115
1724236330000|2024-08-21 10:32:10|361.3|360.4|361.3|360.4|361.3|360.4|361.3|360.4|0
1724236350000|2024-08-21 10:32:30||360.5||360.7||360.7||360.5|0
1724236380000|2024-08-21 10:33:00|||||||||115
1724236530000|2024-08-21 10:35:30|||||||||889
1724236540000|2024-08-21 10:35:40|360.9|360.2|360.9|360.3|360.9|360.3|360.9|360.2|59
1724236680000|2024-08-21 10:38:00|||||||||125
1724236730000|2024-08-21 10:38:50|||||||||125
1724236900000|2024-08-21 10:41:40|360.6|360.1|360.6|360.1|360.6|360.1|360.6|360.1|230
1724236910000|2024-08-21 10:41:50|360.4|360|360.3|360|360.4|360|360.3|360|312
1724236940000|2024-08-21 10:42:20|||||||||100
1724237120000|2024-08-21 10:45:20|||||||||300
1724237130000|2024-08-21 10:45:30|360.2|360.1|360.3|360.1|360.3|360.1|360.2|360.1|1082
1724237140000|2024-08-21 10:45:40|360.2|360|360.3|360|360.3|360|360.2|360|536
1724237190000|2024-08-21 10:46:30||360.1||360.1||360.1||360|0
1724237200000|2024-08-21 10:46:40||360||360||360||360|0
1724237210000|2024-08-21 10:46:50||360.1||360.1||360.1||360|0
1724237220000|2024-08-21 10:47:00||360||360||360||360|0
1724237230000|2024-08-21 10:47:10||360.1||360||360.1||360|0
1724237260000|2024-08-21 10:47:40||360.1||360||360.1||360|0
1724237270000|2024-08-21 10:47:50|||||||||1503
1724237350000|2024-08-21 10:49:10|||||||||33
1724237360000|2024-08-21 10:49:20|360.4|360.2|360.4|360.2|360.4|360.2|360.4|360.2|87
1724237380000|2024-08-21 10:49:40|360.6||360.6||360.6||360.6||39
1724237430000|2024-08-21 10:50:30|||||||||3000
1724237440000|2024-08-21 10:50:40|360.9|360.8|361|360.8|361.3|361|360.9|360.8|618
1724237450000|2024-08-21 10:50:50||360.9||360.9||360.9||360.9|348
1724237470000|2024-08-21 10:51:10|361.1|361|361.3|361|361.3|361|361.1|361|148
1724237480000|2024-08-21 10:51:20|||||||||522
1724237630000|2024-08-21 10:53:50|||||||||80
1724237640000|2024-08-21 10:54:00|361.4|361.2|361.4|361.2|361.4|361.2|361.4|361.2|756
1724237660000|2024-08-21 10:54:20|||||||||1908
1724237690000|2024-08-21 10:54:50||361.1||361.1||361.1||361.1|184
1724237700000|2024-08-21 10:55:00|||||||||6984
1724237760000|2024-08-21 10:56:00|361.5|361.2|361.5|361.2|361.5|361.2|361.5|361.2|15
1724237810000|2024-08-21 10:56:50|||||||||5
1724237850000|2024-08-21 10:57:30|361.4|361|361.4|361.1|361.4|361.1|361.4|361|1265
1724237870000|2024-08-21 10:57:50||361.2||361.1||361.2||361.1|0
1724237970000|2024-08-21 10:59:30|361.3|361|361.2|360.9|361.3|361|361.2|360.9|720
1724237980000|2024-08-21 10:59:40||360.8||360.8||360.8||360.8|0
1724238000000|2024-08-21 11:00:00|361.1||361.1||361.1||361.1||0
1724238010000|2024-08-21 11:00:10|||||||||55
1724238120000|2024-08-21 11:02:00|||||||||60
1724238130000|2024-08-21 11:02:10|361.3|361|361.3|361|361.3|361|361.3|361|585
1724238140000|2024-08-21 11:02:20|361.5||361.5||361.5||361.5||1
1724238150000|2024-08-21 11:02:30|361.4|361.1|361.4|361.1|361.4|361.1|361.4|361.1|1800
1724238220000|2024-08-21 11:03:40|||||||||2750
1724238280000|2024-08-21 11:04:40|||||||||37
1724238290000|2024-08-21 11:04:50|361.3||361.3||361.3||361.3||22
1724238460000|2024-08-21 11:07:40|361.6|361.3|361.6|361.3|361.6|361.3|361.6|361.3|27
1724238500000|2024-08-21 11:08:20|361.7|361.5|361.7|361.5|361.7|361.5|361.7|361.5|71
1724238560000|2024-08-21 11:09:20|361.6|361.3|361.6|361.3|361.6|361.3|361.6|361.3|22
1724238570000|2024-08-21 11:09:30|361.4|360.9|361.4|360.9|361.4|360.9|361.4|360.9|408
1724238580000|2024-08-21 11:09:40|361.3||361.1||361.3||361.1||0
1724238600000|2024-08-21 11:10:00|||||||||22
1724238750000|2024-08-21 11:12:30|361|360.7|361|360.7|361|360.7|361|360.7|31
1724238830000|2024-08-21 11:13:50|||||||||3009
1724239020000|2024-08-21 11:17:00|361.1|360.8|361.1|360.8|361.1|360.8|361.1|360.8|34
1724239040000|2024-08-21 11:17:20||360.7||360.7||360.7||360.7|0
1724239220000|2024-08-21 11:20:20|361.3|361.1|361.3|361.1|361.3|361.1|361.3|361.1|318
1724239230000|2024-08-21 11:20:30|361.6|361.3|361.8|361.3|361.8|361.3|361.6|361.3|2132
1724239240000|2024-08-21 11:20:40|||||||||5637
1724239250000|2024-08-21 11:20:50||361.4||361.4||361.4||361.4|0
1724239400000|2024-08-21 11:23:20||361.5||361.5||361.5||361.5|510
1724239420000|2024-08-21 11:23:40|||||||||185
1724239470000|2024-08-21 11:24:30|||||||||692
1724239520000|2024-08-21 11:25:20|362.3|361.8|362.3|361.8|362.3|361.8|362.3|361.8|319
1724239630000|2024-08-21 11:27:10|||||||||61
1724239700000|2024-08-21 11:28:20|||||||||440
1724239710000|2024-08-21 11:28:30|||||||||2744
1724239820000|2024-08-21 11:30:20|||||||||875
1724239860000|2024-08-21 11:31:00|362.2|362|362.3|362|362.3|362|362|362|154
1724239940000|2024-08-21 11:32:20|||||||||547
1724239950000|2024-08-21 11:32:30||361.9||361.9||361.9||361.9|370
1724240300000|2024-08-21 11:38:20|362.6|362.1|362.6|362.1|362.6|362.1|362.6|362.1|337
1724240320000|2024-08-21 11:38:40|||||||||2827
1724240330000|2024-08-21 11:38:50|363.5|362.6|363.5|362.6|363.5|362.6|363.5|362.6|1326
1724240360000|2024-08-21 11:39:20||362.7||362.8||362.8||362.7|3250
1724240400000|2024-08-21 11:40:00|||||||||2734
1724240410000|2024-08-21 11:40:10||362.9||362.9||362.9||362.9|510
1724240430000|2024-08-21 11:40:30||362.8||362.8||362.8||362.8|0
1724240480000|2024-08-21 11:41:20||362.9||362.9||362.9||362.9|2734
1724240510000|2024-08-21 11:41:50|||||||||2734
1724240630000|2024-08-21 11:43:50|||||||||2734
1724240760000|2024-08-21 11:46:00|||||||||10
1724240850000|2024-08-21 11:47:30|||||||||10
1724240920000|2024-08-21 11:48:40|||||||||304
1724240990000|2024-08-21 11:49:50|||||||||366
1724241180000|2024-08-21 11:53:00||363||363||363||363|0
1724241350000|2024-08-21 11:55:50||363.1||363.1||363.1||363.1|11
1724241380000|2024-08-21 11:56:20|363.2|362.9|363.2|362.9|363.2|362.9|363.2|362.9|900
1724241390000|2024-08-21 11:56:30|||||||||100
1724241400000|2024-08-21 11:56:40|||||||||302
1724241470000|2024-08-21 11:57:50|||||||||24
1724241480000|2024-08-21 11:58:00|||||||||1
1724241560000|2024-08-21 11:59:20|362.4|361.8|362.1|361.8|362.4|361.8|362.1|361.8|2183
1724241570000|2024-08-21 11:59:30|362||362||362||362||0
1724241580000|2024-08-21 11:59:40|361.9|361.7|361.9|361.7|361.9|361.7|361.9|361.7|422
1724241590000|2024-08-21 11:59:50||361.8||361.8||361.8||361.8|0
1724241600000|2024-08-21 12:00:00||361.7||361.7||361.7||361.7|525
1724241640000|2024-08-21 12:00:40|||||||||1950
1724241680000|2024-08-21 12:01:20|362|361.8|362|361.8|362|361.8|362|361.8|2649
1724241690000|2024-08-21 12:01:30|362.1||362.1||362.1||362.1||274
1724241770000|2024-08-21 12:02:50|||||||||547
1724241810000|2024-08-21 12:03:30|362|361.7|361.8|361.3|362|361.7|361.8|361.3|583
1724241850000|2024-08-21 12:04:10|||||||||7
1724241870000|2024-08-21 12:04:30|361.7||361.7||361.7||361.7||0
1724241880000|2024-08-21 12:04:40|361.6||361.6||361.6||361.6||0
1724241890000|2024-08-21 12:04:50|||||||||1383
1724241950000|2024-08-21 12:05:50|||||||||1103
1724242050000|2024-08-21 12:07:30|||||||||3
1724242060000|2024-08-21 12:07:40|||||||||119
1724242150000|2024-08-21 12:09:10|361.5||361.5||361.5||361.5||0
1724242160000|2024-08-21 12:09:20|361.3|361|361.3|361|361.3|361|361.3|361|393
1724242450000|2024-08-21 12:14:10|361.2|360.8|361.2|360.8|361.2|360.8|361.2|360.8|496
1724242470000|2024-08-21 12:14:30|||||||||400
1724242500000|2024-08-21 12:15:00|361.3|361|361.3|361|361.3|361|361.3|361|2802
1724242510000|2024-08-21 12:15:10|361.6|361.2|361.6|361.2|361.6|361.2|361.6|361.2|318
1724242530000|2024-08-21 12:15:30|||||||||14
1724242570000|2024-08-21 12:16:10|||||||||11
1724242600000|2024-08-21 12:16:40|||||||||126
1724242620000|2024-08-21 12:17:00|||||||||7000
1724242640000|2024-08-21 12:17:20||361.4||361.4||361.4||361.4|69
1724242670000|2024-08-21 12:17:50|||||||||13
1724242680000|2024-08-21 12:18:00|361.3|361|361.3|361|361.3|361|361.3|361|644
1724242690000|2024-08-21 12:18:10|361.2|360.8|361.1|360.8|361.2|361|361.1|360.8|299
1724242920000|2024-08-21 12:22:00|||||||||3
1724243010000|2024-08-21 12:23:30|||||||||3
1724243060000|2024-08-21 12:24:20||360.9||360.9||360.9||360.9|0
1724243120000|2024-08-21 12:25:20|||||||||2
1724243220000|2024-08-21 12:27:00|360.8|360.5|360.7|360.2|360.8|360.5|360.7|360.2|327
1724243230000|2024-08-21 12:27:10||360.3||360.3||360.3||360.3|0
1724243240000|2024-08-21 12:27:20|360.6|360.2|360.6|360.2|360.6|360.2|360.6|360.2|30
1724243260000|2024-08-21 12:27:40||360.3||360.2||360.3||360.2|47
1724243280000|2024-08-21 12:28:00|360.5||360.5||360.5||360.5||31
1724243290000|2024-08-21 12:28:10|||||||||24
1724243310000|2024-08-21 12:28:30|360.6|360.4|360.5|360.3|360.6|360.5|360.5|360.3|603
1724243320000|2024-08-21 12:28:40|||||||||52
1724243340000|2024-08-21 12:29:00|360.6|360.5|360.6|360.5|360.6|360.5|360.6|360.5|497
1724243390000|2024-08-21 12:29:50|360.8||360.6||360.8||360.6||147
1724243420000|2024-08-21 12:30:20|360.8|360.6|360.8|360.6|360.8|360.6|360.8|360.6|404
1724243480000|2024-08-21 12:31:20|||||||||589
1724243550000|2024-08-21 12:32:30|||||||||602
1724243620000|2024-08-21 12:33:40|||||||||626
1724243670000|2024-08-21 12:34:30||360.7||360.7||360.7||360.7|550
1724243690000|2024-08-21 12:34:50|360.7|360.3|360.7|360.3|360.7|360.3|360.7|360.3|223
1724243700000|2024-08-21 12:35:00|||||||||2
1724243710000|2024-08-21 12:35:10|361.1|360.8|361.1|360.8|361.1|360.8|361.1|360.8|130
1724243730000|2024-08-21 12:35:30|||||||||203
1724243760000|2024-08-21 12:36:00|||||||||46
1724243810000|2024-08-21 12:36:50|361|360.5|361|360.5|361|360.5|361|360.5|127
1724243860000|2024-08-21 12:37:40|||||||||5
1724243880000|2024-08-21 12:38:00|||||||||740
1724243910000|2024-08-21 12:38:30|360.9||360.9||360.9||360.9||137
1724244010000|2024-08-21 12:40:10|||||||||10
1724244050000|2024-08-21 12:40:50||360.6||360.6||360.6||360.6|44
1724244080000|2024-08-21 12:41:20|||||||||5
1724244190000|2024-08-21 12:43:10|360.8|360.7|360.8|360.5|360.8|360.7|360.8|360.5|3213
1724244330000|2024-08-21 12:45:30|||||||||51
1724244340000|2024-08-21 12:45:40|||||||||5
1724244350000|2024-08-21 12:45:50|360.6|360.3|360.6|360.3|360.6|360.3|360.6|360.3|292
1724244410000|2024-08-21 12:46:50|||||||||3000
1724244450000|2024-08-21 12:47:30|||||||||110
1724244470000|2024-08-21 12:47:50|360.8|360.6|360.8|360.6|360.8|360.6|360.8|360.6|743
1724244560000|2024-08-21 12:49:20|||||||||64
1724244590000|2024-08-21 12:49:50|||||||||5
1724244610000|2024-08-21 12:50:10|360.9|360.7|360.9|360.7|360.9|360.7|360.9|360.7|343
1724244730000|2024-08-21 12:52:10|361|360.8|361|360.8|361|360.8|361|360.8|52
1724244750000|2024-08-21 12:52:30|360.9|360.7|361|360.7|361|360.7|360.9|360.7|1234
1724244760000|2024-08-21 12:52:40||360.8||360.8||360.8||360.8|0
1724244770000|2024-08-21 12:52:50|||||||||80
1724244870000|2024-08-21 12:54:30|||||||||166
1724244880000|2024-08-21 12:54:40|361.4|361.1|361.4|361.1|361.4|361.1|361.4|361.1|170
1724244890000|2024-08-21 12:54:50||361.2||361.2||361.2||361.2|0
1724244900000|2024-08-21 12:55:00||361.1||361.1||361.1||361.1|33
1724244940000|2024-08-21 12:55:40|361.3|360.9|361.3|360.9|361.3|360.9|361.3|360.9|224
1724244970000|2024-08-21 12:56:10|||||||||2
1724245100000|2024-08-21 12:58:20|||||||||2
1724245120000|2024-08-21 12:58:40|||||||||1502
1724245170000|2024-08-21 12:59:30|||||||||2
1724245290000|2024-08-21 13:01:30|||||||||152
1724245310000|2024-08-21 13:01:50|||||||||576
1724245320000|2024-08-21 13:02:00|||||||||2
1724245420000|2024-08-21 13:03:40|||||||||1000
1724245460000|2024-08-21 13:04:20|||||||||592
1724245470000|2024-08-21 13:04:30|361|361|360.9|360.6|361|361|360.9|360.6|649
1724245510000|2024-08-21 13:05:10|360.8|360.3|360.7|360.3|360.8|360.3|360.7|360.3|5958
1724245620000|2024-08-21 13:07:00|||||||||388
1724245630000|2024-08-21 13:07:10|360.5|360.2|360.5|360.2|360.5|360.2|360.5|360.2|88
1724245930000|2024-08-21 13:12:10|||||||||141
1724245940000|2024-08-21 13:12:20|360.3|359.9|360.3|359.9|360.3|359.9|360.3|359.9|347
1724246020000|2024-08-21 13:13:40|360.1||360.1||360.1||360.1||474
1724246160000|2024-08-21 13:16:00|||||||||599
1724246180000|2024-08-21 13:16:20|359.9|359.5|359.9|359.5|359.9|359.5|359.9|359.5|76
1724246200000|2024-08-21 13:16:40|357.9|357.5|359.8|359.5|359.8|359.5|357.9|357.5|2513
1724246210000|2024-08-21 13:16:50|359.9|359.3|359.8|359.7|360.4|359.9|359.8|359.3|1650
1724246220000|2024-08-21 13:17:00|360||360.1||360.1||360||36
1724246230000|2024-08-21 13:17:10|359.8|359.5|360.1|359.5|360.1|359.5|359.8|359.5|252
1724246250000|2024-08-21 13:17:30|359.3|359.1|359.5|359.3|359.5|359.3|359.3|359.1|7958
1724246260000|2024-08-21 13:17:40|359.4|359.1|359.3|359|359.5|359.1|359.3|359|2459
1724246270000|2024-08-21 13:17:50|359.2|359.1|359.2|359.1|359.2|359.1|359.2|359.1|0
1724246310000|2024-08-21 13:18:30|359.5|359.2|359.7|359.4|359.7|359.4|359.5|359.2|1706
1724246340000|2024-08-21 13:19:00|360.3|359.6|360.1|359.6|360.3|359.6|360.1|359.6|269
1724246390000|2024-08-21 13:19:50|360.3|359.8|360.5|359.8|360.5|359.8|360.3|359.8|510
1724246400000|2024-08-21 13:20:00|360.4||360.4||360.4||360.4||510
1724246420000|2024-08-21 13:20:20|360.3|359.6|360.1|359.6|360.3|359.6|360.1|359.6|51
1724246450000|2024-08-21 13:20:50|||||||||538
1724246460000|2024-08-21 13:21:00|||||||||319
1724246570000|2024-08-21 13:22:50|360.4|359.9|360.4|359.9|360.4|359.9|360.4|359.9|1241
1724246580000|2024-08-21 13:23:00||360.1||360.1||360.1||360.1|0
1724246590000|2024-08-21 13:23:10|360.3|359.9|360.3|360.1|360.3|360.1|360.3|359.9|833
1724246600000|2024-08-21 13:23:20|360.4||360.4||360.4||360.4||424
1724246660000|2024-08-21 13:24:20|360.2|360.2|360.2|359.9|360.2|360.3|360.2|359.9|719
1724246700000|2024-08-21 13:25:00|||||||||510
1724246760000|2024-08-21 13:26:00|359.7|359.4|359.5|359|359.7|359.4|359.5|359|1534
1724246850000|2024-08-21 13:27:30|||||||||244
1724246890000|2024-08-21 13:28:10||359.1||359.1||359.1||359.1|0
1724246940000|2024-08-21 13:29:00||359.4||359.1||359.4||359.1|37
1724246990000|2024-08-21 13:29:50|359.7|359.4|359.7|359.3|359.7|359.4|359.7|359.3|206
1724247000000|2024-08-21 13:30:00||359.4||359.4||359.4||359.4|152
1724247060000|2024-08-21 13:31:00||359.5||359.5||359.5||359.5|61
1724247090000|2024-08-21 13:31:30|359.6|359.2|359.6|359.2|359.6|359.2|359.6|359.2|107
1724247100000|2024-08-21 13:31:40|||||||||1765
1724247120000|2024-08-21 13:32:00|||||||||338
1724247150000|2024-08-21 13:32:30||359.4||359.4||359.4||359.4|0
1724247160000|2024-08-21 13:32:40|359.3|359|359.2|359|359.3|359|359.2|359|1369
1724247170000|2024-08-21 13:32:50||358.8||358.9||358.9||358.8|2152
1724247180000|2024-08-21 13:33:00|359.3|359.1|359.6|359.4|359.6|359.4|359.3|359.1|2363
1724247220000|2024-08-21 13:33:40|||||||||1
1724247230000|2024-08-21 13:33:50|||||||||5
1724247240000|2024-08-21 13:34:00|359.7|359.5|359.7|359.4|359.9|359.7|359.7|359.4|2179
1724247250000|2024-08-21 13:34:10|||||||||683
1724247260000|2024-08-21 13:34:20|||||||||260
1724247360000|2024-08-21 13:36:00|||||||||148
1724247380000|2024-08-21 13:36:20|359.8|359.6|359.8|359.6|359.8|359.6|359.8|359.6|294
1724247400000|2024-08-21 13:36:40|359.7|359.5|359.7|359.5|359.7|359.5|359.7|359.5|1449
1724247410000|2024-08-21 13:36:50||359.4||359.4||359.4||359.4|0
1724247420000|2024-08-21 13:37:00|||||||||335
1724247430000|2024-08-21 13:37:10|359.8|359.6|359.8|359.6|359.8|359.6|359.8|359.6|813
1724247460000|2024-08-21 13:37:40|359.7|359.4|359.7|359.5|359.7|359.5|359.6|359.4|1220
1724247480000|2024-08-21 13:38:00|359.8|359.7|360|359.7|360|359.7|359.8|359.7|116
1724247490000|2024-08-21 13:38:10|||||||||1449
1724247540000|2024-08-21 13:39:00|||||||||98
1724247590000|2024-08-21 13:39:50|||||||||33
1724247600000|2024-08-21 13:40:00|360.3|359.8|360.2|359.8|360.3|359.8|360.2|359.8|492
1724247690000|2024-08-21 13:41:30|||||||||1157
1724247710000|2024-08-21 13:41:50|359.8|359.5|359.8|359.5|359.8|359.5|359.8|359.5|1057
1724247720000|2024-08-21 13:42:00||359.4||359.4||359.4||359.4|1059
1724247840000|2024-08-21 13:44:00||359.7||359.7||359.7||359.7|486
1724247850000|2024-08-21 13:44:10|359.9|360|360.2|360|360.2|360|359.9|360|938
1724247880000|2024-08-21 13:44:40|360.3||360.3||360.3||360.3||195
1724247960000|2024-08-21 13:46:00|||||||||510
1724248030000|2024-08-21 13:47:10|||||||||316
1724248090000|2024-08-21 13:48:10|360.2|359.9|360.1|359.9|360.2|359.9|360.1|359.9|838
1724248120000|2024-08-21 13:48:40|||||||||1
1724248140000|2024-08-21 13:49:00|||||||||1837
1724248160000|2024-08-21 13:49:20|360.3|360|360.3|360|360.3|360|360.3|360|493
1724248180000|2024-08-21 13:49:40|360.1|360.1|360.2|360.1|360.2|360.1|360.1|360.1|267
1724248190000|2024-08-21 13:49:50|||||||||731
1724248240000|2024-08-21 13:50:40|||||||||357
1724248280000|2024-08-21 13:51:20|359.9|359.8|359.9|359.7|359.9|359.8|359.9|359.7|873
1724248320000|2024-08-21 13:52:00|||||||||9
1724248380000|2024-08-21 13:53:00|||||||||703
1724248400000|2024-08-21 13:53:20|360|359.8|360|359.8|360.1|359.9|360|359.8|1643
1724248470000|2024-08-21 13:54:30|||||||||51
1724248490000|2024-08-21 13:54:50|360.2|359.9|360.2|359.9|360.2|359.9|360.2|359.9|189
1724248560000|2024-08-21 13:56:00|360.4|360.2|360.5|360.3|360.5|360.3|360.4|360.2|1844
1724248570000|2024-08-21 13:56:10|360.2|360.1|360.2|360.1|360.2|360.1|360.2|360.1|1113
1724248580000|2024-08-21 13:56:20|||||||||624723
1724248600000|2024-08-21 13:56:40|360.3|360.2|360.5|360.2|360.5|360.2|360.3|360.2|338
1724248670000|2024-08-21 13:57:50|||||||||55
1724248780000|2024-08-21 13:59:40|||||||||4
1724248800000|2024-08-21 14:00:00|||||||||537
1724248810000|2024-08-21 14:00:10|360.7|360.3|360.8|360.6|360.8|360.6|360.7|360.3|5695
1724248820000|2024-08-21 14:00:20|360.5|360.4|360.7|360.3|360.7|360.5|360.5|360.3|471
1724248840000|2024-08-21 14:00:40|360.8||360.8||360.8||360.8||0
1724248850000|2024-08-21 14:00:50|360.7||360.7||360.8||360.7||0
1724248860000|2024-08-21 14:01:00|360.4|360|360.5|360|360.5|360|360.4|360|902
1724248880000|2024-08-21 14:01:20||360.1||360.1||360.1||360.1|0
1724248890000|2024-08-21 14:01:30|||||||||2
1724248900000|2024-08-21 14:01:40|||||||||477
1724248960000|2024-08-21 14:02:40|||||||||383
1724249100000|2024-08-21 14:05:00|360.3|360|360.2|359.9|360.3|360|360.2|359.9|1201
1724249120000|2024-08-21 14:05:20|||||||||706
1724249140000|2024-08-21 14:05:40|360.5|360.1|360.5|360.1|360.5|360.1|360.5|360.1|239
1724249160000|2024-08-21 14:06:00|360.4||360.4||360.4||360.4||0
1724249220000|2024-08-21 14:07:00|360.3||360.3||360.3||360.3||0
1724249260000|2024-08-21 14:07:40|360.4|360.3|360.5|360.3|360.5|360.3|360.4|360.3|110
1724249270000|2024-08-21 14:07:50|||||||||589
1724249300000|2024-08-21 14:08:20|360.9|360.4|360.9|360.4|360.9|360.4|360.9|360.4|40
1724249310000|2024-08-21 14:08:30|360.8||360.8||360.8||360.8||0
1724249330000|2024-08-21 14:08:50|360.6||360.6||360.6||360.6||0
1724249340000|2024-08-21 14:09:00|360.8|360.5|361|360.8|361|360.8|360.8|360.5|1137
1724249350000|2024-08-21 14:09:10|||||||||519
1724249360000|2024-08-21 14:09:20|||||||||32
1724249370000|2024-08-21 14:09:30|361.1|360.9|361.1|360.9|361.1|360.9|361.1|360.9|355
1724249400000|2024-08-21 14:10:00|360.8|360.5|360.8|360.5|360.8|360.5|360.8|360.5|46
1724249530000|2024-08-21 14:12:10||360.6||360.6||360.6||360.6|0
1724249550000|2024-08-21 14:12:30|360.9|360.7|361.1|360.9|361.1|360.9|360.9|360.7|1560
1724249630000|2024-08-21 14:13:50|360.9|360.6|360.9|360.6|360.9|360.6|360.9|360.6|262
1724249640000|2024-08-21 14:14:00|360.7|360.4|360.7|360.4|360.7|360.4|360.7|360.4|136
1724249650000|2024-08-21 14:14:10|360.6||360.6||360.6||360.6||0
1724249660000|2024-08-21 14:14:20|360.4|360.2|360.4|360.2|360.5|360.2|360.4|360.2|542
1724249670000|2024-08-21 14:14:30|360.3|360.1|360|359.8|360.3|360.1|360|359.8|650
1724249810000|2024-08-21 14:16:50|360.1|359.9|360.1|359.9|360.1|359.9|360.1|359.9|540
1724249830000|2024-08-21 14:17:10|||||||||548
1724249850000|2024-08-21 14:17:30|360.2|360|360.2|360|360.2|360|360.2|360|679
1724249870000|2024-08-21 14:17:50|360.5|360.1|360.5|360.1|360.5|360.1|360.5|360.1|98
1724249970000|2024-08-21 14:19:30||360.2||360.2||360.2||360.2|4
1724249980000|2024-08-21 14:19:40|||||||||826
1724250040000|2024-08-21 14:20:40|||||||||140
1724250080000|2024-08-21 14:21:20|||||||||4
1724250110000|2024-08-21 14:21:50|360.6|360.3|360.6|360.4|360.6|360.4|360.6|360.3|1782
1724250180000|2024-08-21 14:23:00|360.4|360.2|360.3|360.1|360.4|360.2|360.3|360.1|940
1724250260000|2024-08-21 14:24:20|||||||||8
1724250290000|2024-08-21 14:24:50|||||||||11789
1724250300000|2024-08-21 14:25:00|360.4|360.2|360.4|360.2|360.4|360.2|360.4|360.2|64
1724250310000|2024-08-21 14:25:10|360.3|360.1|360.3|360.1|360.3|360.1|360.3|360.1|262
1724250330000|2024-08-21 14:25:30||360.2||360.2||360.2||360.2|225
1724250350000|2024-08-21 14:25:50||360.1||360.1||360.1||360.1|141
1724250390000|2024-08-21 14:26:30|360.4|360.2|360.4|360.2|360.4|360.2|360.4|360.2|5
1724250480000|2024-08-21 14:28:00|||||||||538
1724250510000|2024-08-21 14:28:30|360.3|360|360.4|360|360.4|360|360.3|360|46
1724250540000|2024-08-21 14:29:00|||||||||2000
1724250570000|2024-08-21 14:29:30|||||||||3
1724250590000|2024-08-21 14:29:50|||||||||1100
1724250610000|2024-08-21 14:30:10|||||||||12
1724250620000|2024-08-21 14:30:20|||||||||200
1724250640000|2024-08-21 14:30:40|||||||||74
1724250650000|2024-08-21 14:30:50|||||||||3
1724250660000|2024-08-21 14:31:00|360.2|360.1|360.2|359.9|360.2|360.1|360.2|359.9|410
1724250670000|2024-08-21 14:31:10|||||||||6950
1724250680000|2024-08-21 14:31:20|360|359.8|360|359.7|360|359.8|359.9|359.7|406
1724250690000|2024-08-21 14:31:30|359.9|359.6|359.8|359.6|359.9|359.6|359.8|359.6|117
1724250700000|2024-08-21 14:31:40|359.4|359.3|359.7|359.4|359.7|359.4|359.4|359.3|983
1724250710000|2024-08-21 14:31:50|||||||||215
1724250720000|2024-08-21 14:32:00|||||||||350
1724250740000|2024-08-21 14:32:20|359.4|359.2|359.7|359.4|359.7|359.4|359.4|359.2|1188
1724250750000|2024-08-21 14:32:30|||||||||123
1724250760000|2024-08-21 14:32:40|360|359.9|360|359.8|360|359.9|360|359.8|41
1724250780000|2024-08-21 14:33:00||359.6||359.6||359.6||359.6|181
1724250800000|2024-08-21 14:33:20||359.7||359.6||359.7||359.6|0
1724250930000|2024-08-21 14:35:30|||||||||1793
1724250950000|2024-08-21 14:35:50||359.8||359.8||359.8||359.8|0
1724250970000|2024-08-21 14:36:10||359.9||359.8||359.9||359.8|641
1724250990000|2024-08-21 14:36:30|||||||||2
1724251000000|2024-08-21 14:36:40|||||||||97
1724251010000|2024-08-21 14:36:50|360.1|359.9|360.1|359.9|360.1|359.9|360.1|359.9|52
1724251020000|2024-08-21 14:37:00|360.5|360|360.4|360|360.5|360|360.4|360|41
1724251050000|2024-08-21 14:37:30|360.3|359.9|360|359.9|360.3|359.9|360|359.9|807
1724251060000|2024-08-21 14:37:40|360.1||360||360.1||360||2996
1724251070000|2024-08-21 14:37:50||359.8||359.8||359.8||359.8|2
1724251110000|2024-08-21 14:38:30|||||||||16
1724251120000|2024-08-21 14:38:40||359.7||359.7||359.7||359.7|561
1724251140000|2024-08-21 14:39:00|||||||||2
1724251180000|2024-08-21 14:39:40|360.1|359.9|360.1|360|360.1|360|360.1|359.9|555
1724251200000|2024-08-21 14:40:00|360.3||360.3||360.3||360.3||1164
1724251310000|2024-08-21 14:41:50||360.2||360.2||360.2||360.2|2043
1724251320000|2024-08-21 14:42:00|||||||||102
1724251330000|2024-08-21 14:42:10|360.4||360.4||360.4||360.4||1042
1724251380000|2024-08-21 14:43:00|||||||||588
1724251450000|2024-08-21 14:44:10|||||||||830
1724251510000|2024-08-21 14:45:10||360.3||360.2||360.3||360.2|77
1724251520000|2024-08-21 14:45:20|360.5|360.3|360.4|360.3|360.5|360.3|360.4|360.3|1
1724251550000|2024-08-21 14:45:50||360.2||360.2||360.2||360.2|929
1724251580000|2024-08-21 14:46:20|360.5|360.4|360.6|360.4|360.6|360.4|360.5|360.4|259
1724251610000|2024-08-21 14:46:50|||||||||5
1724251630000|2024-08-21 14:47:10|360.4|360.3|360.4|360.2|360.4|360.3|360.4|360.2|745
1724251640000|2024-08-21 14:47:20|||||||||249
1724251690000|2024-08-21 14:48:10|||||||||110
1724251700000|2024-08-21 14:48:20|360.3|360|360.4|360|360.4|360|360.3|360|31
1724251710000|2024-08-21 14:48:30|360.3|359.9|360.1|359.9|360.3|359.9|360.1|359.9|287
1724251760000|2024-08-21 14:49:20|360|359.7|359.9|359.7|360|359.7|359.9|359.7|271
1724251790000|2024-08-21 14:49:50|360|359.8|360|359.8|360|359.8|360|359.8|2976
1724251800000|2024-08-21 14:50:00|||||||||12
1724251810000|2024-08-21 14:50:10|359.9|359.6|360|359.6|360|359.6|359.9|359.6|76
1724251870000|2024-08-21 14:51:10|359.9||360||360||359.9||0
1724251940000|2024-08-21 14:52:20|359.8|359.5|359.8|359.6|359.8|359.6|359.8|359.5|322
1724251950000|2024-08-21 14:52:30|360|359.8|360|359.8|360|359.8|360|359.8|191
1724252000000|2024-08-21 14:53:20|||||||||768
1724252020000|2024-08-21 14:53:40|359.9|359.6|359.9|359.6|359.9|359.6|359.9|359.6|276
1724252030000|2024-08-21 14:53:50||359.7||359.8||359.8||359.7|0
1724252040000|2024-08-21 14:54:00|360||360||360||360||219
1724252050000|2024-08-21 14:54:10|359.9|359.7|359.9|359.7|359.9|359.7|359.9|359.7|221
1724252060000|2024-08-21 14:54:20|359.7|359.8|359.7|359.5|359.7|359.8|359.7|359.5|1229
1724252070000|2024-08-21 14:54:30|359.6||359.6||359.6||359.6||849
1724252110000|2024-08-21 14:55:10|359.7||359.7||359.7||359.7||2453
1724252130000|2024-08-21 14:55:30|||||||||838
1724252140000|2024-08-21 14:55:40||359.6||359.5||359.6||359.5|401
1724252250000|2024-08-21 14:57:30|360.1|359.6|360.1|359.6|360.1|359.6|360.1|359.6|477
1724252280000|2024-08-21 14:58:00||359.7||359.7||359.7||359.7|0
1724252310000|2024-08-21 14:58:30||359.8||359.8||359.8||359.8|0
1724252320000|2024-08-21 14:58:40||359.9||359.9||359.9||359.8|100
1724252370000|2024-08-21 14:59:30|360.3|360|360.3|360|360.3|360|360.3|360|188
1724252410000|2024-08-21 15:00:10|360.2|359.8|360|359.7|360.2|359.8|360|359.7|855
1724252420000|2024-08-21 15:00:20|360.2|359.5|360.1|359.6|360.2|359.6|360.1|359.5|0
1724252450000|2024-08-21 15:00:50|360|359.5|359.9|359.5|360|359.5|359.9|359.5|0
1724252460000|2024-08-21 15:01:00|360||359.9||360||359.9||0
1724252480000|2024-08-21 15:01:20|360||360||360||360||0
1724252500000|2024-08-21 15:01:40|360.1|359.6|360.1|359.6|360.1|359.6|360.1|359.6|0
1724252560000|2024-08-21 15:02:40||359.7||359.8||359.8||359.7|86
1724252610000|2024-08-21 15:03:30||360||360||360||360|969
1724252620000|2024-08-21 15:03:40|360.2||360.3||360.3||360.2||52
1724252640000|2024-08-21 15:04:00|||||||||581
1724252650000|2024-08-21 15:04:10|360.4|360.1|360.4|360.1|360.4|360.1|360.4|360.1|76
1724252670000|2024-08-21 15:04:30|360.3|359.9|360.3|359.9|360.3|359.9|360.3|359.9|90
1724252680000|2024-08-21 15:04:40|360.2||360.2||360.2||360.2||0
1724252700000|2024-08-21 15:05:00|360.4|360.2|360.6|360.4|360.6|360.4|360.4|360.2|897
1724252710000|2024-08-21 15:05:10|360.9|360.5|360.9|360.6|360.9|360.6|360.9|360.5|3059
1724252720000|2024-08-21 15:05:20||360.5||360.5||360.5||360.5|0
1724252770000|2024-08-21 15:06:10||360.6||360.6||360.6||360.6|0
1724252780000|2024-08-21 15:06:20||360.5||360.6||360.6||360.5|0
1724252810000|2024-08-21 15:06:50|360.7|360.4|360.7|360.4|360.7|360.4|360.7|360.4|55
1724252870000|2024-08-21 15:07:50|||||||||2024
1724252880000|2024-08-21 15:08:00|360.5|360.3|360.5|360.3|360.5|360.3|360.5|360.3|127
1724252890000|2024-08-21 15:08:10|360.6|360.4|360.5|360.4|360.6|360.4|360.5|360.4|13
1724252900000|2024-08-21 15:08:20|||||||||3347
1724252930000|2024-08-21 15:08:50|||||||||709
1724252940000|2024-08-21 15:09:00|||||||||134
1724253010000|2024-08-21 15:10:10|360.6|360.5|360.6|360.4|360.6|360.5|360.6|360.4|1036
1724253030000|2024-08-21 15:10:30||360.5||360.5||360.5||360.5|0
1724253040000|2024-08-21 15:10:40|360.7|360.6|360.7|360.6|360.7|360.6|360.7|360.6|62
1724253070000|2024-08-21 15:11:10|360.8|360.7|360.8|360.7|360.8|360.7|360.8|360.7|545
1724253080000|2024-08-21 15:11:20|||||||||1217
1724253090000|2024-08-21 15:11:30|||||||||176
1724253130000|2024-08-21 15:12:10|360.9|360.8|360.9|360.8|360.9|360.8|360.9|360.8|3255
1724253140000|2024-08-21 15:12:20|||||||||136
1724253150000|2024-08-21 15:12:30|361.1|360.9|361.1|360.9|361.1|360.9|361.1|360.9|63
1724253160000|2024-08-21 15:12:40|361.3||361.3||361.3||361.3||0
1724253180000|2024-08-21 15:13:00|||||||||360
1724253190000|2024-08-21 15:13:10|361.4||361.4||361.4||361.4||0
1724253210000|2024-08-21 15:13:30|361.2|361.1|361|360.7|361.2|361.1|361|360.7|1936
1724253220000|2024-08-21 15:13:40|361.1||361.1||361.2||361.1||0
1724253240000|2024-08-21 15:14:00|361.2||361||361.2||361||1019
1724253270000|2024-08-21 15:14:30|||||||||754
1724253300000|2024-08-21 15:15:00||360.8||360.7||360.8||360.7|1
1724253360000|2024-08-21 15:16:00|360.9|360.6|360.9|360.7|360.9|360.7|360.8|360.6|360
1724253390000|2024-08-21 15:16:30||360.6||360.6||360.6||360.6|18
1724253400000|2024-08-21 15:16:40|360.6|360.4|360.5|360.3|360.6|360.4|360.5|360.3|1300
1724253410000|2024-08-21 15:16:50|||||||||3855
1724253450000|2024-08-21 15:17:30|||||||||47
1724253460000|2024-08-21 15:17:40|360.4||360.4||360.4||360.4||510
1724253470000|2024-08-21 15:17:50|||||||||2069
1724253490000|2024-08-21 15:18:10|||||||||749
1724253510000|2024-08-21 15:18:30|||||||||538
1724253520000|2024-08-21 15:18:40|||||||||447
1724253540000|2024-08-21 15:19:00|360.2|360.1|360.2|359.8|360.2|360.1|360.2|359.8|350
1724253550000|2024-08-21 15:19:10|360.1|359.9|360.1|359.9|360.1|359.9|360.1|359.9|55
1724253570000|2024-08-21 15:19:30|||||||||360
1724253580000|2024-08-21 15:19:40|360.2|360|360.2|360|360.2|360|360.2|360|5
1724253590000|2024-08-21 15:19:50||359.9||359.9||359.9||359.9|0
1724253610000|2024-08-21 15:20:10|||||||||510
1724253660000|2024-08-21 15:21:00|||||||||2282
1724253670000|2024-08-21 15:21:10|360|359.8|360.1|359.8|360.1|359.8|360|359.8|399
1724253680000|2024-08-21 15:21:20|360||360||360||360||0
1724253700000|2024-08-21 15:21:40|||||||||751
1724253710000|2024-08-21 15:21:50|359.9||359.9||359.9||359.9||92
1724253730000|2024-08-21 15:22:10|360|359.9|360.2|359.9|360.2|359.9|360|359.9|1191
1724253770000|2024-08-21 15:22:50||360||360||360||360|0
1724253790000|2024-08-21 15:23:10|||||||||319
1724253850000|2024-08-21 15:24:10|||||||||510
1724253880000|2024-08-21 15:24:40|360.1|359.9|359.9|359.8|360.1|359.9|359.9|359.7|1202
1724253900000|2024-08-21 15:25:00|360||360||360||360||1626
1724253910000|2024-08-21 15:25:10|||||||||7
1724254020000|2024-08-21 15:27:00|359.9|359.7|359.8|359.6|359.9|359.7|359.8|359.6|635
1724254030000|2024-08-21 15:27:10||359.7||359.7||359.7||359.7|40
1724254050000|2024-08-21 15:27:30|359.9||359.9||359.9||359.9||135
1724254080000|2024-08-21 15:28:00|360|359.8|360.1|359.9|360.1|359.9|360|359.8|666
1724254090000|2024-08-21 15:28:10|||||||||535
1724254100000|2024-08-21 15:28:20|||||||||1968
1724254110000|2024-08-21 15:28:30|||||||||2276
1724254130000|2024-08-21 15:28:50|360.2|360|360.1|360|360.2|360|360.1|359.9|748
1724254140000|2024-08-21 15:29:00|360|359.9|360|359.9|360|359.9|360|359.9|852
1724254150000|2024-08-21 15:29:10|||||||||312
1724254170000|2024-08-21 15:29:30|360.2|360|360.2|360|360.2|360|360.2|360|10
1724254180000|2024-08-21 15:29:40|360.4|360.1|360.7|360.2|360.7|360.2|360.4|360.1|8
1724254190000|2024-08-21 15:29:50|360.8||360.6||361||360.6||55
1724310010000|2024-08-22 07:00:10|362|357.3|361.7|357.3|362|357.8|361.7|357.3|3036
1724310020000|2024-08-22 07:00:20||357.4||357.5||357.5||357.4|0
1724310030000|2024-08-22 07:00:30|361.6|357.6|361.4|357.8|361.6|357.9|361.4|357.6|31
1724310040000|2024-08-22 07:00:40|361.3|357.7|361.2|358.2|361.3|358.2|361.2|357.7|286
1724310050000|2024-08-22 07:00:50||357.8||358||358||357.8|0
1724310060000|2024-08-22 07:01:00||358.1||358.2||358.2||358.1|40119
1724310100000|2024-08-22 07:01:40|||||||||21
1724310140000|2024-08-22 07:02:20||358.3||358.3||358.3||358.3|24
1724310150000|2024-08-22 07:02:30||358.4||358.4||358.4||358.3|0
1724310180000|2024-08-22 07:03:00||358.5||358.5||358.5||358.5|0
1724310200000|2024-08-22 07:03:20||358.6||358.7||358.7||358.6|988
1724310240000|2024-08-22 07:04:00|||||||||286
1724310260000|2024-08-22 07:04:20|||||||||3
1724310300000|2024-08-22 07:05:00|362.8|360.9|362.8|360.9|362.8|360.9|362.8|360.9|2180
1724310330000|2024-08-22 07:05:30|||||||||719
1724310400000|2024-08-22 07:06:40||361.1||361.2||361.2||361.1|0
1724310410000|2024-08-22 07:06:50||361.3||361.3||361.3||361.3|0
1724310420000|2024-08-22 07:07:00||361.1||361.1||361.1||361|10
1724310450000|2024-08-22 07:07:30||361.2||361.2||361.2||361.2|0
1724310460000|2024-08-22 07:07:40||361.1||361.1||361.1||361.1|0
1724310520000|2024-08-22 07:08:40|362.6||362.6||362.6||362.6||0
1724310530000|2024-08-22 07:08:50|361.5|359.3|361.3|359.5|361.5|359.5|361.3|359.2|1236
1724310550000|2024-08-22 07:09:10|||||||||263
1724310720000|2024-08-22 07:12:00|||||||||1
1724310730000|2024-08-22 07:12:10|361.2||361.2||361.2||361.2||238
1724310900000|2024-08-22 07:15:00||359.7||359.9||359.9||359.7|15
1724310930000|2024-08-22 07:15:30|361.3|360|361.3|360.4|361.3|360.4|361.3|360|24
1724310940000|2024-08-22 07:15:40||360.1||360||360.1||360|0
1724310990000|2024-08-22 07:16:30|360.5|359.5|360.5|359.5|360.5|359.5|360.5|359.5|697
1724311000000|2024-08-22 07:16:40|360.6||360.6||360.6||360.6||0
1724311020000|2024-08-22 07:17:00|361.3|360.3|361.3|360.3|361.3|360.3|361.3|360.3|429
1724311030000|2024-08-22 07:17:10|||||||||2
1724311100000|2024-08-22 07:18:20||360.5||360.5||360.5||360.5|472
1724311240000|2024-08-22 07:20:40|361.2|360.4|361.2|360.4|361.2|360.4|361.2|360.4|6
1724311260000|2024-08-22 07:21:00|361.1||361.1||361.1||361.1||0
1724311300000|2024-08-22 07:21:40|361|360.9|361|360.9|361|360.9|361|360.9|1010
1724311310000|2024-08-22 07:21:50|361.3|361.1|361.3|360.8|361.3|361.1|361.3|360.8|156
1724311320000|2024-08-22 07:22:00|361.2|360.2|361|360.1|361.2|360.2|361|360.1|213
1724311370000|2024-08-22 07:22:50||360||360||360||360|0
1724311390000|2024-08-22 07:23:10|360.9|359.6|360.4|359.6|360.9|359.6|360.4|359.6|533
1724311410000|2024-08-22 07:23:30|360.3||360.3||360.3||360.3||97
1724311480000|2024-08-22 07:24:40||359.5||359.5||359.5||359.5|179
1724311500000|2024-08-22 07:25:00||359.3||359.2||359.3||359.2|92
1724311510000|2024-08-22 07:25:10|360.1|359.1|360.1|359.1|360.1|359.1|360.1|359.1|0
1724311530000|2024-08-22 07:25:30||359.3||359.3||359.3||359.3|0
1724311550000|2024-08-22 07:25:50|360|359.2|360|359.2|360|359.2|360|359.2|28
1724311580000|2024-08-22 07:26:20|359.9||359.9||359.9||359.9||0
1724311610000|2024-08-22 07:26:50|359.8||359.8||359.8||359.8||0
1724311630000|2024-08-22 07:27:10|360.2|359.6|360.2|359.6|360.2|359.6|360.2|359.6|79
1724311640000|2024-08-22 07:27:20|360|359.5|360|359.5|360|359.5|360|359.5|0
1724311650000|2024-08-22 07:27:30|360.7|359.6|360.8|359.9|360.8|359.9|360.7|359.6|4
1724311660000|2024-08-22 07:27:40|361|360|361|360.2|361|360.2|361|360|0
1724311680000|2024-08-22 07:28:00||360.1||360.1||360.1||360.1|0
1724311690000|2024-08-22 07:28:10|||||||||82
1724311800000|2024-08-22 07:30:00||360||360||360||360|0
1724311910000|2024-08-22 07:31:50|||||||||82
1724311950000|2024-08-22 07:32:30|360.9||360.9||360.9||360.9||46
1724312030000|2024-08-22 07:33:50|361||361||361||361||0
1724312040000|2024-08-22 07:34:00||360.2||360.2||360.2||360.2|70
1724312090000|2024-08-22 07:34:50||360.4||360.4||360.4||360.4|0
1724312100000|2024-08-22 07:35:00|361.4|360.6|361.4|360.6|361.4|360.6|361.4|360.6|379
1724312110000|2024-08-22 07:35:10|||||||||157
1724312140000|2024-08-22 07:35:40|362.2|361|362.3|361.3|362.3|361.3|362.2|361|795
1724312200000|2024-08-22 07:36:40|362.4||362.4||362.4||362.4||0
1724312220000|2024-08-22 07:37:00|362.5|361.4|362.5|361.4|362.5|361.4|362.5|361.4|0
1724312260000|2024-08-22 07:37:40|||||||||89
1724312290000|2024-08-22 07:38:10|||||||||3616
1724312390000|2024-08-22 07:39:50|||||||||6586
1724312430000|2024-08-22 07:40:30|362.8|361.7|362.8|361.9|362.8|361.9|362.8|361.7|290
1724312450000|2024-08-22 07:40:50|362.7||362.7||362.7||362.7||0
1724312490000|2024-08-22 07:41:30|362.8||362.8||362.8||362.8||0
1724312550000|2024-08-22 07:42:30|362.7||362.7||362.7||362.7||8
1724312580000|2024-08-22 07:43:00|362.8||362.8||362.8||362.8||0
1724312590000|2024-08-22 07:43:10|362.7||362.7||362.7||362.7||0
1724312600000|2024-08-22 07:43:20|||||||||3
1724312630000|2024-08-22 07:43:50|362.5||362.6||362.6||362.5||6
1724312660000|2024-08-22 07:44:20|362.4|361.5|362.2|361.4|362.4|361.5|362.2|361.4|782
1724312670000|2024-08-22 07:44:30||361.3||361.3||361.3||361.3|0
1724312690000|2024-08-22 07:44:50|||||||||1
1724312720000|2024-08-22 07:45:20|||||||||8
1724312740000|2024-08-22 07:45:40|||||||||120
1724312760000|2024-08-22 07:46:00|||||||||713
1724312790000|2024-08-22 07:46:30|||||||||4
1724312810000|2024-08-22 07:46:50||361.4||361.4||361.4||361.4|0
1724312840000|2024-08-22 07:47:20|||||||||2
1724312860000|2024-08-22 07:47:40|362.3||362.3||362.3||362.3||0
1724312970000|2024-08-22 07:49:30|362.1||362.1||362.1||362.1||1148
1724313000000|2024-08-22 07:50:00|||||||||147
1724313150000|2024-08-22 07:52:30|||||||||34
1724313200000|2024-08-22 07:53:20|362.4|361.7|362.4|361.7|362.4|361.7|362.4|361.7|224
1724313240000|2024-08-22 07:54:00||361.8||361.8||361.8||361.8|49
1724313260000|2024-08-22 07:54:20||361.7||361.7||361.7||361.7|0
1724313300000|2024-08-22 07:55:00|||||||||128
1724313350000|2024-08-22 07:55:50|362.3|361.3|361.8|361.3|362.3|361.3|361.8|361.3|271
1724313420000|2024-08-22 07:57:00|360.9|360.1|360.9|360.2|360.9|360.2|360.9|360.1|416
1724313450000|2024-08-22 07:57:30|||||||||3
1724313460000|2024-08-22 07:57:40|||||||||91
1724313520000|2024-08-22 07:58:40|361.2|360.6|361.7|361.3|361.7|361.3|361.2|360.6|1209
1724313560000|2024-08-22 07:59:20|361.9|361.5|362.1|361.3|362.1|361.5|361.9|361.3|774
1724313640000|2024-08-22 08:00:40||361.4||361.5||361.5||361.4|176
1724313660000|2024-08-22 08:01:00|362.6|361.7|362.7|361.7|362.7|361.7|362.6|361.7|21
1724313670000|2024-08-22 08:01:10|362.9||362.9||362.9||362.9||0
1724313680000|2024-08-22 08:01:20|363||363||363||363||0
1724313690000|2024-08-22 08:01:30|362.9||362.9||362.9||362.9||0
1724313710000|2024-08-22 08:01:50|363||362.9||363||362.9||0
1724313720000|2024-08-22 08:02:00|363||363||363||363||0
1724313740000|2024-08-22 08:02:20|362.9||362.9||362.9||362.9||0
1724313760000|2024-08-22 08:02:40|363|361.8|363|362|363|362|363|361.8|0
1724313770000|2024-08-22 08:02:50||362.3||362.3||362.3||362.3|11
1724313890000|2024-08-22 08:04:50||362.4||362.4||362.4||362.4|0
1724313900000|2024-08-22 08:05:00|363.9|363.1|364.3|363.1|364.3|363.1|363.9|363.1|12732
1724313930000|2024-08-22 08:05:30||363.2||363.2||363.2||363.2|0
1724313940000|2024-08-22 08:05:40||363.5||363.5||363.5||363.5|0
1724314000000|2024-08-22 08:06:40||363.6||363.6||363.6||363.6|0
1724314010000|2024-08-22 08:06:50||363.7||363.7||363.7||363.7|0
1724314070000|2024-08-22 08:07:50|363.9|363.4|363.8|363.1|363.9|363.4|363.8|363.1|5207
1724314080000|2024-08-22 08:08:00|363.5|363|363.5|363|363.5|363|363.5|363|111
1724314090000|2024-08-22 08:08:10|||||||||2431
1724314110000|2024-08-22 08:08:30||362.9||362.9||362.9||362.9|0
1724314120000|2024-08-22 08:08:40||362.8||362.8||362.8||362.8|0
1724314130000|2024-08-22 08:08:50|||||||||141
1724314170000|2024-08-22 08:09:30||362.7||362.7||362.7||362.7|0
1724314190000|2024-08-22 08:09:50||362.8||362.8||362.8||362.8|0
1724314200000|2024-08-22 08:10:00||362.9||362.8||362.9||362.7|0
1724314210000|2024-08-22 08:10:10||362.7||362.7||362.7||362.7|0
1724314220000|2024-08-22 08:10:20||362.8||362.8||362.8||362.8|0
1724314280000|2024-08-22 08:11:20||362.9||363.1||363.1||362.9|1900
1724314350000|2024-08-22 08:12:30|||||||||1375
1724314370000|2024-08-22 08:12:50||363.2||363.1||363.2||363.1|20
1724314380000|2024-08-22 08:13:00|363.6|363.2|363.6|363.2|363.6|363.2|363.6|363.2|20
1724314390000|2024-08-22 08:13:10|363.7||363.8||363.8||363.7||1231
1724314490000|2024-08-22 08:14:50|363.7|362.7|363.4|362.7|363.7|362.7|363.4|362.7|404
1724314710000|2024-08-22 08:18:30||362.9||362.9||362.9||362.9|105
1724314750000|2024-08-22 08:19:10|363.5|363|363.5|363|363.5|363|363.5|363|85
1724314770000|2024-08-22 08:19:30|364|363.1|364|363.4|364|363.4|364|363.1|1700
1724314830000|2024-08-22 08:20:30|||||||||5
1724314860000|2024-08-22 08:21:00||363.6||363.6||363.6||363.6|0
1724314920000|2024-08-22 08:22:00|||||||||1
1724315050000|2024-08-22 08:24:10|364.2|363.8|365|364.1|365|364.1|364.2|363.8|682
1724315100000|2024-08-22 08:25:00||364.2||364.3||364.3||364.2|39
1724315170000|2024-08-22 08:26:10|364.9||364.9||364.9||364.9||0
1724315190000|2024-08-22 08:26:30|||||||||785
1724315310000|2024-08-22 08:28:30||364.4||364.4||364.4||364.4|44
1724315400000|2024-08-22 08:30:00|364.8|364.1|364.8|364.1|364.8|364.1|364.8|364.1|501
1724315430000|2024-08-22 08:30:30|364.9|364.2|364.9|364.2|364.9|364.2|364.9|364.2|0
1724315450000|2024-08-22 08:30:50|362.5|361.6|362.4|361.8|362.5|361.8|362.4|361.6|514
1724315460000|2024-08-22 08:31:00|363.4|362|363.4|362.7|363.4|362.7|363.4|362|1003
1724315470000|2024-08-22 08:31:10|363.6|362.6|363.6|362.8|363.6|362.8|363.6|362.6|570
1724315510000|2024-08-22 08:31:50|||||||||68
1724315550000|2024-08-22 08:32:30|||||||||18289
1724315620000|2024-08-22 08:33:40|363.2|362.5|363.2|362.5|363.2|362.5|363.2|362.5|231
1724315630000|2024-08-22 08:33:50|||||||||41
1724315690000|2024-08-22 08:34:50|363.1||363.1||363.1||363.1||0
1724315700000|2024-08-22 08:35:00|363||363||363||363||72
1724315750000|2024-08-22 08:35:50|362.7|362.2|362.7|362.2|362.7|362.2|362.7|362.2|247
1724315820000|2024-08-22 08:37:00|||||||||800
1724315910000|2024-08-22 08:38:30|||||||||1369
1724315950000|2024-08-22 08:39:10|||||||||134
1724316010000|2024-08-22 08:40:10|362.6||362.6||362.6||362.6||108
1724316020000|2024-08-22 08:40:20|||||||||1
1724316030000|2024-08-22 08:40:30|362.5||362.5||362.5||362.5||13
1724316050000|2024-08-22 08:40:50|363.1|362.6|363.2|362.8|363.2|362.8|363.1|362.6|2169
1724316060000|2024-08-22 08:41:00|363|362.9|363|362.5|363|362.9|363|362.5|1639
1724316110000|2024-08-22 08:41:50||362.4||362.4||362.4||362.4|0
1724316120000|2024-08-22 08:42:00|362.9|362.3|363|362.3|363|362.3|362.9|362.3|435
1724316340000|2024-08-22 08:45:40||362.2||362.2||362.2||362.2|0
1724316360000|2024-08-22 08:46:00|362.9|362.3|362.9|362.3|362.9|362.3|362.9|362.3|0
1724316370000|2024-08-22 08:46:10||362.2||362.2||362.2||362.2|58
1724316410000|2024-08-22 08:46:50||362.3||362.3||362.3||362.3|0
1724316430000|2024-08-22 08:47:10||362.4||362.4||362.4||362.4|10
1724316440000|2024-08-22 08:47:20||362.3||362.3||362.3||362.3|2
1724316450000|2024-08-22 08:47:30|362.8|362.2|362.8|362.2|362.8|362.2|362.8|362.2|58
1724316460000|2024-08-22 08:47:40|||||||||10
1724316480000|2024-08-22 08:48:00|||||||||170
1724316490000|2024-08-22 08:48:10|||||||||6
1724316530000|2024-08-22 08:48:50|362.2|361.7|362.5|361.8|362.6|361.8|362.2|361.7|892
1724316560000|2024-08-22 08:49:20|363|362.3|363|362.4|363|362.4|363|362.3|616
1724316580000|2024-08-22 08:49:40|363.4|362.5|363.4|362.7|363.4|362.7|363.4|362.5|168
1724316610000|2024-08-22 08:50:10|||||||||102
1724316630000|2024-08-22 08:50:30|363.2|362.5|363.2|362.5|363.2|362.5|363.2|362.5|0
1724316690000|2024-08-22 08:51:30|||||||||34
1724316750000|2024-08-22 08:52:30||362.4||362.4||362.4||362.4|0
1724316780000|2024-08-22 08:53:00|363.1|362.5|363.1|362.4|363.1|362.5|363.1|362.4|11
1724316810000|2024-08-22 08:53:30|362.9||362.9||362.9||362.9||0
1724316920000|2024-08-22 08:55:20|363.2||363.1||363.2||363.1||0
1724316930000|2024-08-22 08:55:30|||||||||111
1724316960000|2024-08-22 08:56:00|363||362.9||363||362.9||0
1724317010000|2024-08-22 08:56:50|362.8||362.8||362.8||362.8||0
1724317030000|2024-08-22 08:57:10|||||||||327
1724317040000|2024-08-22 08:57:20|||||||||2000
1724317050000|2024-08-22 08:57:30|||||||||327
1724317060000|2024-08-22 08:57:40|363.3|362.8|363.3|362.8|363.3|362.8|363.3|362.8|131
1724317070000|2024-08-22 08:57:50|||||||||326
1724317080000|2024-08-22 08:58:00|361.9|361.2|362.4|361.7|362.4|361.8|361.9|361.2|3520
1724317090000|2024-08-22 08:58:10|362.3|361.6|362.2|361.6|362.3|361.6|362.2|361.6|366
1724317100000|2024-08-22 08:58:20|||||||||1836
1724317120000|2024-08-22 08:58:40|||||||||102
1724317160000|2024-08-22 08:59:20||361.5||361.5||361.5||361.5|0
1724317210000|2024-08-22 09:00:10||361.6||361.6||361.6||361.6|0
1724317260000|2024-08-22 09:01:00|362.4|361.7|362.7|361.7|362.7|361.7|362.4|361.7|872
1724317270000|2024-08-22 09:01:10||361.8||361.8||361.8||361.8|0
1724317290000|2024-08-22 09:01:30||362||362||362||362|23
1724317310000|2024-08-22 09:01:50||362.1||362.1||362.1||362.1|0
1724317320000|2024-08-22 09:02:00|362.8|362.4|362.8|362.4|362.8|362.4|362.8|362.4|153
1724317390000|2024-08-22 09:03:10|||||||||96
1724317510000|2024-08-22 09:05:10|||||||||500
1724317640000|2024-08-22 09:07:20|363.5|362.5|364|362.8|364|362.8|363.5|362.5|272
1724317730000|2024-08-22 09:08:50|||||||||21
1724317800000|2024-08-22 09:10:00||362.9||362.9||362.9||362.9|4
1724317890000|2024-08-22 09:11:30||363||363||363||363|51
1724317910000|2024-08-22 09:11:50|||||||||350
1724317930000|2024-08-22 09:12:10|||||||||500
1724317970000|2024-08-22 09:12:50|||||||||5
1724318100000|2024-08-22 09:15:00||363.1||363.2||363.2||363.1|33
1724318150000|2024-08-22 09:15:50|||||||||500
1724318250000|2024-08-22 09:17:30|363.9||363.9||363.9||363.9||3
1724318300000|2024-08-22 09:18:20|363.7||363.7||363.7||363.7||0
1724318310000|2024-08-22 09:18:30|362.4|361.7|362.5|361.7|362.6|361.7|362.4|361.6|154
1724318320000|2024-08-22 09:18:40|362|361.1|361.9|361.1|362|361.1|361.9|361.1|99
1724318370000|2024-08-22 09:19:30||361.2||361.3||361.3||361.2|0
1724318410000|2024-08-22 09:20:10||361.2||361.2||361.2||361.2|0
1724318460000|2024-08-22 09:21:00|361.8||361.8||361.8||361.8||17
1724318490000|2024-08-22 09:21:30|361.7||361.7||361.7||361.7||0
1724318520000|2024-08-22 09:22:00|||||||||17
1724318640000|2024-08-22 09:24:00|||||||||380
1724318720000|2024-08-22 09:25:20|361.5|361|361.5|361|361.5|361|361.5|361|10
1724318940000|2024-08-22 09:29:00|||||||||98
1724319090000|2024-08-22 09:31:30|361.2|360.9|361.2|360.9|361.2|360.9|361.2|360.9|549
1724319110000|2024-08-22 09:31:50|||||||||9
1724319220000|2024-08-22 09:33:40|361|360.7|361.2|360.7|361.2|360.8|361|360.7|106508
1724319240000|2024-08-22 09:34:00|||||||||258
1724319290000|2024-08-22 09:34:50|||||||||3087
1724319360000|2024-08-22 09:36:00|361|360.6|361|360.6|361|360.6|361|360.6|642
1724319370000|2024-08-22 09:36:10|||||||||40
1724319420000|2024-08-22 09:37:00|||||||||1161
1724319450000|2024-08-22 09:37:30|||||||||52
1724319600000|2024-08-22 09:40:00|||||||||512
1724319650000|2024-08-22 09:40:50|||||||||2
1724319700000|2024-08-22 09:41:40|360.9|360.4|360.9|360.4|360.9|360.4|360.9|360.4|1372
1724319750000|2024-08-22 09:42:30|360.7|360|360.7|360|360.7|360|360.7|360|439
1724319770000|2024-08-22 09:42:50|360.9|360.1|360.9|360.1|360.9|360.1|360.9|360.1|0
1724319790000|2024-08-22 09:43:10|||||||||840
1724319840000|2024-08-22 09:44:00|||||||||4998
1724319850000|2024-08-22 09:44:10|||||||||274
1724319890000|2024-08-22 09:44:50|||||||||203112
1724319960000|2024-08-22 09:46:00|360.6|359.8|360.4|359.8|360.6|359.8|360.4|359.8|801
1724320000000|2024-08-22 09:46:40||359.9||359.9||359.9||359.9|0
1724320110000|2024-08-22 09:48:30|360.3|359.5|360|359.5|360.3|359.5|360|359.5|615
1724320120000|2024-08-22 09:48:40|359.9||359.9||359.9||359.9||2860
1724320140000|2024-08-22 09:49:00|||||||||859
1724320150000|2024-08-22 09:49:10|||||||||2
1724320190000|2024-08-22 09:49:50|359.6|359.3|359.2|358.9|359.6|359.3|359.2|358.9|3136
1724320210000|2024-08-22 09:50:10|359.4|359.1|359.4|359.1|359.4|359.1|359.4|359.1|684
1724320310000|2024-08-22 09:51:50|359.5|359.2|359.5|359.1|359.5|359.2|359.5|359.1|663
1724320330000|2024-08-22 09:52:10|359.6||359.6||359.6||359.6||822
1724320440000|2024-08-22 09:54:00||359.2||359.2||359.2||359.2|257
1724320490000|2024-08-22 09:54:50|||||||||253
1724320500000|2024-08-22 09:55:00|||||||||14
1724320740000|2024-08-22 09:59:00|||||||||45
1724320750000|2024-08-22 09:59:10|359.5|358.6|359.1|358.6|359.5|358.6|359.1|358.6|5
1724320760000|2024-08-22 09:59:20|359.2|358.5|358.9|358.5|359.2|358.5|358.9|358.5|2
1724320790000|2024-08-22 09:59:50|||||||||222
1724320820000|2024-08-22 10:00:20|359.4|358.8|359.4|358.8|359.4|358.8|359.4|358.8|167
1724320830000|2024-08-22 10:00:30||358.7||358.7||358.7||358.7|0
1724320900000|2024-08-22 10:01:40|359.5||359.5||359.5||359.5||0
1724320910000|2024-08-22 10:01:50|359.6||359.6||359.6||359.6||0
1724321120000|2024-08-22 10:05:20|359.5|358.8|359.5|358.8|359.5|358.8|359.5|358.8|2
1724321140000|2024-08-22 10:05:40|359.6||359.6||359.6||359.6||0
1724321160000|2024-08-22 10:06:00||358.9||358.9||358.9||358.9|4
1724321210000|2024-08-22 10:06:50|||||||||414
1724321560000|2024-08-22 10:12:40|||||||||2432
1724321580000|2024-08-22 10:13:00|||||||||1936
1724321600000|2024-08-22 10:13:20|||||||||549
1724321630000|2024-08-22 10:13:50|||||||||549
1724321700000|2024-08-22 10:15:00|||||||||5
1724321750000|2024-08-22 10:15:50|||||||||552
1724321920000|2024-08-22 10:18:40|359.9|359.3|359.9|359.3|359.9|359.3|359.9|359.3|73
1724321930000|2024-08-22 10:18:50|359.8||359.8||359.8||359.8||0
1724321940000|2024-08-22 10:19:00|359.6|358.8|359.5|358.8|359.6|358.8|359.5|358.8|211
1724322000000|2024-08-22 10:20:00|||||||||137
1724322070000|2024-08-22 10:21:10|||||||||401
1724322080000|2024-08-22 10:21:20|||||||||401
1724322160000|2024-08-22 10:22:40|||||||||401
1724322180000|2024-08-22 10:23:00|359.4||359.3||359.4||359.3||15
1724322290000|2024-08-22 10:24:50|||||||||552
1724322360000|2024-08-22 10:26:00||358.9||358.8||358.9||358.8|15
1724322380000|2024-08-22 10:26:20|||||||||800
1724322520000|2024-08-22 10:28:40|||||||||70
1724322550000|2024-08-22 10:29:10|||||||||19
1724322580000|2024-08-22 10:29:40|||||||||610
1724322650000|2024-08-22 10:30:50|||||||||277
1724322760000|2024-08-22 10:32:40|||||||||667
1724322770000|2024-08-22 10:32:50|||||||||128
1724322790000|2024-08-22 10:33:10|359|358.5|359.1|358.5|359.1|358.5|359|358.5|113
1724322840000|2024-08-22 10:34:00|359||359||359||359||13
1724323020000|2024-08-22 10:37:00|||||||||21
1724323160000|2024-08-22 10:39:20||358.4||358.4||358.4||358.4|0
1724323260000|2024-08-22 10:41:00|359.2|358.5|359.4|358.8|359.5|358.9|359.2|358.5|15
1724323270000|2024-08-22 10:41:10|359.5|358.9|359.5|358.9|359.5|358.9|359.5|358.9|0
1724323280000|2024-08-22 10:41:20||358.8||358.8||358.8||358.8|0
1724323320000|2024-08-22 10:42:00|359.4|358.7|359.4|358.8|359.4|358.8|359.4|358.7|0
1724323330000|2024-08-22 10:42:10|359.5|358.9|359.5|358.9|359.5|358.9|359.5|358.9|0
1724323350000|2024-08-22 10:42:30|359.4|358.8|359.5|358.8|359.5|358.8|359.4|358.8|0
1724323380000|2024-08-22 10:43:00|359.4|358.7|359.4|358.7|359.5|358.8|359.4|358.7|0
1724323390000|2024-08-22 10:43:10|359.5|358.8|359.5|358.8|359.5|358.8|359.5|358.8|0
1724323470000|2024-08-22 10:44:30|359.4|358.7|359.4|358.7|359.4|358.7|359.4|358.7|0
1724323480000|2024-08-22 10:44:40|359.5|358.8|359.5|358.8|359.5|358.8|359.5|358.8|0
1724323500000|2024-08-22 10:45:00|359.4|358.7|359.5|358.9|359.5|358.9|359.4|358.7|0
1724323570000|2024-08-22 10:46:10|359.4|358.8|360.3|359.4|360.3|359.4|359.4|358.8|12
1724323580000|2024-08-22 10:46:20|360.2|359.3|360.2|359.4|360.2|359.4|360.2|359.3|0
1724323650000|2024-08-22 10:47:30|360.1|359.3|360.2|359.4|360.2|359.4|360.1|359.3|0
1724323660000|2024-08-22 10:47:40|360.1|359.3|360.2|359.4|360.2|359.4|360.1|359.3|0
1724323670000|2024-08-22 10:47:50|360.1|359.3|360.2|359.4|360.2|359.4|360.1|359.3|0
1724323710000|2024-08-22 10:48:30|360.1|359.3|361|359.8|361|359.8|360.1|359.3|400
1724323720000|2024-08-22 10:48:40|360.9|359.7|360.9|359.8|360.9|359.8|360.8|359.7|0
1724323730000|2024-08-22 10:48:50|360.8|359.7|360.8|359.7|360.8|359.7|360.8|359.7|0
1724323760000|2024-08-22 10:49:20|360.9|359.8|360.8|359.9|360.9|360|360.7|359.7|0
1724323780000|2024-08-22 10:49:40|360.9|360|360.3|359.4|360.9|360|360.3|359.4|134
1724323790000|2024-08-22 10:49:50|360.2|359.3|360.2|359.1|360.3|359.3|360.2|359.1|0
1724323800000|2024-08-22 10:50:00|360.3|359.2|360.3|359.2|360.3|359.2|360.3|359.2|0
1724323810000|2024-08-22 10:50:10|360.2|359.1|360.2|359.1|360.2|359.1|360.2|359.1|0
1724323880000|2024-08-22 10:51:20|360.3|359.2|360.2|359.2|360.3|359.3|360.2|359.2|0
1724323920000|2024-08-22 10:52:00|360.3|359.3|360.1|359.2|360.3|359.3|360.1|359.2|0
1724324090000|2024-08-22 10:54:50|||||||||200
1724324220000|2024-08-22 10:57:00||359.4||359.4||359.4||359.4|26
1724324260000|2024-08-22 10:57:40|||||||||250
1724324350000|2024-08-22 10:59:10|||||||||62
1724324370000|2024-08-22 10:59:30|||||||||560
1724324380000|2024-08-22 10:59:40||359.5||359.5||359.5||359.5|0
1724324420000|2024-08-22 11:00:20|360||360.1||360.1||360||4
1724324460000|2024-08-22 11:01:00|||||||||17
1724324490000|2024-08-22 11:01:30|||||||||168
1724324500000|2024-08-22 11:01:40|359.9|359.3|359.9|359.3|359.9|359.3|359.9|359.3|433
1724324520000|2024-08-22 11:02:00|359.8||359.8||359.8||359.8||0
1724324590000|2024-08-22 11:03:10|||||||||134
1724324670000|2024-08-22 11:04:30|||||||||134
1724324810000|2024-08-22 11:06:50|359.7|358.8|359.1|358.8|359.7|358.8|359.1|358.8|120
1724324820000|2024-08-22 11:07:00|359.2|358.9|359.2|359|359.2|359|359.2|358.9|144
1724324840000|2024-08-22 11:07:20|359.5|359.1|359.5|359.1|359.5|359.1|359.5|359.1|425
1724324880000|2024-08-22 11:08:00|||||||||1730
1724324940000|2024-08-22 11:09:00|||||||||861
1724324980000|2024-08-22 11:09:40|||||||||869
1724325010000|2024-08-22 11:10:10|359.3|358.7|359.3|358.8|359.3|358.8|359.3|358.7|7
1724325020000|2024-08-22 11:10:20||358.7||358.7||358.8||358.7|0
1724325060000|2024-08-22 11:11:00||358.8||358.7||358.8||358.7|0
1724325070000|2024-08-22 11:11:10||358.8||358.8||358.8||358.8|0
1724325120000|2024-08-22 11:12:00|359.2|358.7|359.2|358.7|359.2|358.7|359.2|358.7|1
1724325220000|2024-08-22 11:13:40|358.9|358.5|358.9|358.5|358.9|358.5|358.9|358.5|1
1724325300000|2024-08-22 11:15:00|||||||||18
1724325400000|2024-08-22 11:16:40|||||||||1
1724325480000|2024-08-22 11:18:00|||||||||147
1724325560000|2024-08-22 11:19:20|359.2|358.9|359.4|359|359.4|359|359.2|358.9|1363
1724325580000|2024-08-22 11:19:40|359.5|359.1|359.5|359.1|359.5|359.1|359.5|359.1|97
1724325590000|2024-08-22 11:19:50|359.9|359.2|360|359.6|360|359.6|359.9|359.2|62
1724325600000|2024-08-22 11:20:00|360.7|359.7|360.7|359.8|360.7|359.8|360.7|359.7|9
1724325630000|2024-08-22 11:20:30|360.2|359.7|359.9|359.2|360.2|359.7|359.9|359.2|1996
1724325720000|2024-08-22 11:22:00|359.7||359.8||359.8||359.7||21
1724325810000|2024-08-22 11:23:30||359.3||359.3||359.3||359.3|0
1724325830000|2024-08-22 11:23:50|||||||||39
1724325890000|2024-08-22 11:24:50||359.4||359.4||359.4||359.4|0
1724325940000|2024-08-22 11:25:40|360|359.6|360|359.5|360|359.6|360|359.5|274
1724326070000|2024-08-22 11:27:50|360.6|359.6|360.6|359.6|360.6|359.6|360.6|359.6|33
1724326140000|2024-08-22 11:29:00||359.7||359.7||359.7||359.7|7
1724326170000|2024-08-22 11:29:30||359.8||359.9||359.9||359.8|0
1724326240000|2024-08-22 11:30:40|361.4|360.2|361.1|360.2|361.4|360.2|361.1|360.2|616
1724326250000|2024-08-22 11:30:50|361||361||361||361||0
1724326380000|2024-08-22 11:33:00|360.9|360.3|360.9|360.2|360.9|360.3|360.9|360.2|40
1724326390000|2024-08-22 11:33:10|361||361||361||361||0
1724326420000|2024-08-22 11:33:40||360.3||360.3||360.3||360.3|0
1724326470000|2024-08-22 11:34:30|360.9|360.2|360.9|360.2|360.9|360.2|360.9|360.2|0
1724326530000|2024-08-22 11:35:30|361|360.3|361|360.4|361|360.4|361|360.3|300
1724326570000|2024-08-22 11:36:10||360.5||360.6||360.6||360.5|194
1724326670000|2024-08-22 11:37:50|360.9|360.5|360.9|360.5|360.9|360.5|360.9|360.5|658
1724326720000|2024-08-22 11:38:40|361|360.9|361.7|360.9|361.7|360.9|361|360.9|174
1724326790000|2024-08-22 11:39:50|||||||||125
1724326830000|2024-08-22 11:40:30|||||||||188
1724327070000|2024-08-22 11:44:30||361||361||361||361|80
1724327110000|2024-08-22 11:45:10|||||||||322
1724327220000|2024-08-22 11:47:00|361.6||361.6||361.6||361.6||0
1724327260000|2024-08-22 11:47:40|||||||||304
1724327310000|2024-08-22 11:48:30|||||||||2
1724327340000|2024-08-22 11:49:00|361.5||361.5||361.5||361.5||0
1724327350000|2024-08-22 11:49:10|||||||||41
1724327530000|2024-08-22 11:52:10|||||||||40
1724327590000|2024-08-22 11:53:10|||||||||100
1724327740000|2024-08-22 11:55:40|||||||||39
1724327790000|2024-08-22 11:56:30||361.1||361.1||361.1||361.1|0
1724327800000|2024-08-22 11:56:40|||||||||141
1724327850000|2024-08-22 11:57:30|||||||||2
1724327860000|2024-08-22 11:57:40|361.4|361|361.5|361|361.5|361|361.4|361|320
1724328010000|2024-08-22 12:00:10||361.1||361.1||361.1||361.1|0
1724328020000|2024-08-22 12:00:20||361||361||361||361|0
1724328070000|2024-08-22 12:01:10|361.4||361.4||361.4||361.4||0
1724328090000|2024-08-22 12:01:30|361.3|360.7|361.3|360.7|361.3|360.7|361.3|360.7|59
1724328100000|2024-08-22 12:01:40|361.4||361.4||361.4||361.4||0
1724328590000|2024-08-22 12:09:50|361.5||361.4||361.5||361.4||0
1724328680000|2024-08-22 12:11:20|361.5||361.4||361.5||361.4||0
1724328700000|2024-08-22 12:11:40|361.5||361.5||361.5||361.5||0
1724328780000|2024-08-22 12:13:00||360.8||360.8||360.8||360.8|45
1724328870000|2024-08-22 12:14:30|361.7|360.9|362.9|361.6|362.9|361.6|361.7|360.9|190
1724328890000|2024-08-22 12:14:50|||||||||2453
1724328910000|2024-08-22 12:15:10|362.7|361.8|362.7|361.8|362.7|361.8|362.7|361.8|705
1724328940000|2024-08-22 12:15:40||361.9||361.9||361.9||361.9|53
1724329020000|2024-08-22 12:17:00|362.8||362.8||362.8||362.8||0
1724329050000|2024-08-22 12:17:30|||||||||327
1724329070000|2024-08-22 12:17:50|||||||||355
1724329100000|2024-08-22 12:18:20|363|362|363|362|363|362|363|362|0
1724329180000|2024-08-22 12:19:40|362.9|362.1|362.9|362.1|362.9|362.1|362.9|362.1|37
1724329290000|2024-08-22 12:21:30||362.2||362.2||362.2||362.2|0
1724329380000|2024-08-22 12:23:00|362.4|361.8|362.3|361.8|362.4|361.8|362.3|361.8|219
1724329420000|2024-08-22 12:23:40|362.1|361.6|362.1|361.6|362.1|361.6|362.1|361.6|1363
1724329620000|2024-08-22 12:27:00||361.8||361.8||361.8||361.8|2065
1724329630000|2024-08-22 12:27:10|362.3|361.9|362.3|361.9|362.3|361.9|362.3|361.9|280
1724329680000|2024-08-22 12:28:00|362.7|362|362.7|362|362.7|362|362.7|362|569
1724329690000|2024-08-22 12:28:10|363.3|362.1|363.3|362.3|363.3|362.3|363.3|362.1|570
1724329720000|2024-08-22 12:28:40|||||||||546
1724329730000|2024-08-22 12:28:50|||||||||545
1724329750000|2024-08-22 12:29:10|364.3|362.7|364.3|362.9|364.3|362.9|364.3|362.7|950
1724329770000|2024-08-22 12:29:30||363||363||363||363|0
1724329790000|2024-08-22 12:29:50|364.2||364.2||364.2||364.2||0
1724329900000|2024-08-22 12:31:40|364.1|363.1|364.1|363.1|364.1|363.1|364.1|363.1|340
1724329920000|2024-08-22 12:32:00|363.6|363|363.6|363|363.6|363|363.6|363|694
1724329930000|2024-08-22 12:32:10|||||||||3
1724329940000|2024-08-22 12:32:20|||||||||1
1724330030000|2024-08-22 12:33:50||363.1||363||363.1||363|10
1724330040000|2024-08-22 12:34:00|364.2|363.1|364.2|363.4|364.2|363.4|364.2|363.1|949
1724330060000|2024-08-22 12:34:20||363.5||363.5||363.5||363.5|10
1724330080000|2024-08-22 12:34:40|364.1||364.1||364.1||364.1||1179
1724330100000|2024-08-22 12:35:00|||||||||1
1724330110000|2024-08-22 12:35:10|||||||||1
1724330230000|2024-08-22 12:37:10|||||||||261
1724330290000|2024-08-22 12:38:10|364||364||364||364||85
1724330300000|2024-08-22 12:38:20|||||||||33
1724330310000|2024-08-22 12:38:30|||||||||138
1724330460000|2024-08-22 12:41:00|364.2|363.7|364.2|363.7|364.2|363.7|364.2|363.7|340
1724330530000|2024-08-22 12:42:10|362.9|362.5|362.8|362.5|362.9|362.5|362.8|362.5|7925
1724330540000|2024-08-22 12:42:20|362.6|362.2|362.6|362.2|362.6|362.3|362.6|362.2|6973
1724330550000|2024-08-22 12:42:30|363.2|362.3|363.9|363|363.9|363|363.2|362.3|3796
1724330560000|2024-08-22 12:42:40|363.8||363.8||363.8||363.8||0
1724330570000|2024-08-22 12:42:50|||||||||572
1724330600000|2024-08-22 12:43:20|363.7||363.7||363.7||363.7||216
1724330650000|2024-08-22 12:44:10|363|362.5|363|362.5|363|362.5|363|362.5|371
1724330660000|2024-08-22 12:44:20|||||||||372
1724330670000|2024-08-22 12:44:30|362.6|362.2|362.6|362.2|362.6|362.2|362.6|362.2|864
1724330680000|2024-08-22 12:44:40|362.5|361.9|362.5|361.9|362.5|361.9|362.5|361.9|276
1724330690000|2024-08-22 12:44:50|362.4||362.4||362.4||362.4||0
1724330700000|2024-08-22 12:45:00|362.5|362.1|362.5|362.1|362.5|362.1|362.5|362.1|1184
1724330710000|2024-08-22 12:45:10|362.7|362.3|362.8|362.3|362.8|362.3|362.7|362.3|41
1724330810000|2024-08-22 12:46:50||362.4||362.4||362.4||362.4|0
1724330820000|2024-08-22 12:47:00|362.9|362.5|362.9|362.5|362.9|362.5|362.9|362.5|2328
1724330870000|2024-08-22 12:47:50|||||||||284
1724330920000|2024-08-22 12:48:40|||||||||500
1724330990000|2024-08-22 12:49:50|||||||||693
1724331000000|2024-08-22 12:50:00|||||||||336
1724331060000|2024-08-22 12:51:00|||||||||812
1724331100000|2024-08-22 12:51:40|363|362.6|363|362.7|363|362.7|363|362.6|56
1724331110000|2024-08-22 12:51:50|||||||||346
1724331220000|2024-08-22 12:53:40|||||||||363
1724331310000|2024-08-22 12:55:10|||||||||51
1724331340000|2024-08-22 12:55:40|||||||||2
1724331410000|2024-08-22 12:56:50|362.7|362.5|362.9|362.5|362.9|362.5|362.7|362.5|2086
1724331550000|2024-08-22 12:59:10|||||||||10
1724331560000|2024-08-22 12:59:20|||||||||2
1724331660000|2024-08-22 13:01:00|361.9|361.5|361.9|361.5|361.9|361.5|361.9|361.5|176
1724331730000|2024-08-22 13:02:10|||||||||500
1724331820000|2024-08-22 13:03:40|||||||||829
1724331830000|2024-08-22 13:03:50|||||||||500
1724331870000|2024-08-22 13:04:30||361.6||361.7||361.7||361.6|390
1724331930000|2024-08-22 13:05:30|361.8||361.8||361.8||361.8||505
1724331940000|2024-08-22 13:05:40|361.7|361.5|361.7|361.5|361.7|361.5|361.7|361.5|77
1724332090000|2024-08-22 13:08:10|||||||||423
1724332190000|2024-08-22 13:09:50|||||||||1032
1724332220000|2024-08-22 13:10:20|||||||||500
1724332290000|2024-08-22 13:11:30|361.6|361.2|361.5|361.2|361.6|361.2|361.5|361.2|1
1724332470000|2024-08-22 13:14:30|||||||||584
1724332480000|2024-08-22 13:14:40|||||||||670
1724332510000|2024-08-22 13:15:10|||||||||344
1724332600000|2024-08-22 13:16:40|361.4|361.4|361.5|361.2|361.5|361.4|361.4|361.2|352
1724332610000|2024-08-22 13:16:50|||||||||678
1724332730000|2024-08-22 13:18:50|||||||||1040
1724332750000|2024-08-22 13:19:10|361.4||361.4||361.4||361.4||0
1724332790000|2024-08-22 13:19:50|||||||||500
1724332820000|2024-08-22 13:20:20|||||||||500
1724332980000|2024-08-22 13:23:00|||||||||991
1724333050000|2024-08-22 13:24:10|||||||||200
1724333070000|2024-08-22 13:24:30||361.3||361.3||361.3||361.3|82
1724333090000|2024-08-22 13:24:50|361.7|361.4|361.7|361.4|361.7|361.4|361.7|361.4|133
1724333110000|2024-08-22 13:25:10|361.5||361.5||361.5||361.5||0
1724333120000|2024-08-22 13:25:20||361.3||361.3||361.3||361.3|155
1724333180000|2024-08-22 13:26:20|361.4|361.2|361.4|361.2|361.4|361.2|361.4|361.2|59
1724333190000|2024-08-22 13:26:30|361.5||361.5||361.5||361.5||0
1724333220000|2024-08-22 13:27:00|361.2|360.9|361.3|360.9|361.3|360.9|361.2|360.9|120
1724333230000|2024-08-22 13:27:10|361.2||361.2||361.2||361.2||0
1724333240000|2024-08-22 13:27:20|||||||||808
1724333270000|2024-08-22 13:27:50|361.1|360.8|361.1|360.8|361.1|360.8|361.1|360.8|39
1724333300000|2024-08-22 13:28:20|||||||||500
1724333310000|2024-08-22 13:28:30|||||||||690
1724333370000|2024-08-22 13:29:30|||||||||500
1724333400000|2024-08-22 13:30:00|361||360.9||361||360.9||1
1724333410000|2024-08-22 13:30:10|360.8|360.6|360.8|360.6|360.8|360.6|360.8|360.6|267
1724333420000|2024-08-22 13:30:20|360.9|360.7|360.9|360.6|360.9|360.7|360.9|360.6|540
1724333430000|2024-08-22 13:30:30|||||||||784
1724333460000|2024-08-22 13:31:00|||||||||13
1724333660000|2024-08-22 13:34:20|360.5|360.4|360.5|360.4|360.5|360.4|360.5|360.4|66
1724333670000|2024-08-22 13:34:30|360.7||360.7||360.7||360.7||68
1724333710000|2024-08-22 13:35:10||360.3||360.3||360.3||360.3|266
1724333740000|2024-08-22 13:35:40|360.5|360.2|360.5|360.2|360.5|360.2|360.5|360.2|196
1724333760000|2024-08-22 13:36:00|360.3|359.9|360.3|359.9|360.3|359.9|360.3|359.9|189
1724333800000|2024-08-22 13:36:40|360.2||360.2||360.2||360.2||94
1724333860000|2024-08-22 13:37:40|360.4|360.1|360.4|360|360.4|360.1|360.4|360|584
1724333930000|2024-08-22 13:38:50|360.2|359.8|360.2|359.8|360.2|359.8|360.2|359.8|96
1724333960000|2024-08-22 13:39:20|||||||||149
1724333990000|2024-08-22 13:39:50|||||||||92
1724334000000|2024-08-22 13:40:00|||||||||13
1724334040000|2024-08-22 13:40:40|||||||||1
1724334140000|2024-08-22 13:42:20|||||||||300
1724334160000|2024-08-22 13:42:40|360.1||360.1||360.1||360.1||107
1724334180000|2024-08-22 13:43:00|359.9|359.7|359.9|359.7|359.9|359.7|359.9|359.7|109
1724334190000|2024-08-22 13:43:10|360|359.8|360|359.8|360|359.8|360|359.8|26
1724334200000|2024-08-22 13:43:20||359.7||359.7||359.7||359.7|0
1724334250000|2024-08-22 13:44:10|||||||||1394
1724334300000|2024-08-22 13:45:00|360.1|359.8|360.4|360|360.5|360|360.1|359.8|147
1724334310000|2024-08-22 13:45:10||360.1||360.1||360.1||360.1|52
1724334320000|2024-08-22 13:45:20||360.2||360.2||360.2||360.2|10
1724334330000|2024-08-22 13:45:30|360.3|360.1|360.3|360.1|360.3|360.1|360.3|360.1|133
1724334340000|2024-08-22 13:45:40|360.5|360.2|360.6|360.4|360.6|360.4|360.5|360.2|461
1724334380000|2024-08-22 13:46:20||360.3||360.3||360.3||360.3|209
1724334420000|2024-08-22 13:47:00|||||||||2
1724334430000|2024-08-22 13:47:10|360.4|360.1|360.5|360.1|360.5|360.1|360.4|360.1|439
1724334450000|2024-08-22 13:47:30|||||||||1000
1724334460000|2024-08-22 13:47:40|360.6||360.6||360.6||360.6||0
1724334480000|2024-08-22 13:48:00||360.2||360.2||360.2||360.2|5
1724334530000|2024-08-22 13:48:50|360.1|360|360.2|360|360.2|360|360.1|360|708
1724334540000|2024-08-22 13:49:00|360.1|359.9|360|359.8|360.1|359.9|360|359.8|1103
1724334560000|2024-08-22 13:49:20||359.9||359.9||359.9||359.9|3160
1724334580000|2024-08-22 13:49:40||359.8||359.8||359.8||359.8|1302
1724334590000|2024-08-22 13:49:50|359.6|359.5|359.6|359.5|359.6|359.5|359.6|359.5|318
1724334600000|2024-08-22 13:50:00|359.5|359.2|359.5|359.2|359.5|359.2|359.5|359.2|557
1724334640000|2024-08-22 13:50:40|||||||||297
1724334670000|2024-08-22 13:51:10|359.3|359|358.9|358.6|359.3|359|358.9|358.6|701
1724334680000|2024-08-22 13:51:20|358.8||358.8||358.8||358.8||172
1724334720000|2024-08-22 13:52:00|358.7|358.5|358.8|358.5|358.8|358.5|358.6|358.5|2137
1724334730000|2024-08-22 13:52:10|359.4|358.8|359.4|358.8|359.4|358.8|359.4|358.8|91
1724334740000|2024-08-22 13:52:20||358.9||358.9||358.9||358.9|0
1724334770000|2024-08-22 13:52:50||359||359||359||359|0
1724334790000|2024-08-22 13:53:10|359.3||359.3||359.3||359.3||0
1724334810000|2024-08-22 13:53:30|359.7|359.1|359.7|359.1|359.7|359.1|359.7|359.1|348
1724334840000|2024-08-22 13:54:00||359.2||359.4||359.4||359.2|0
1724334880000|2024-08-22 13:54:40|360.1|359.5|360.1|359.5|360.1|359.5|360.1|359.5|18
1724334890000|2024-08-22 13:54:50||359.6||359.7||359.7||359.6|0
1724334900000|2024-08-22 13:55:00|||||||||10
1724334910000|2024-08-22 13:55:10||359.6||359.6||359.6||359.6|2
1724334930000|2024-08-22 13:55:30|||||||||13
1724334970000|2024-08-22 13:56:10|360.4|359.8|360.4|359.8|360.4|359.8|360.4|359.8|9
1724335000000|2024-08-22 13:56:40|||||||||500
1724335080000|2024-08-22 13:58:00|360.5|360.1|360.5|360.1|360.5|360.1|360.5|360.1|494
1724335100000|2024-08-22 13:58:20|361.2|360.3|361.2|360.3|361.2|360.3|361.2|360.3|340
1724335140000|2024-08-22 13:59:00|||||||||88
1724335150000|2024-08-22 13:59:10|||||||||116
1724335160000|2024-08-22 13:59:20|360.7|360.1|360.6|360.1|360.7|360.1|360.6|360.1|180
1724335180000|2024-08-22 13:59:40|360.7|360.3|360.7|360.3|360.7|360.3|360.7|360.3|408
1724335200000|2024-08-22 14:00:00||360.1||360.1||360.1||360.1|0
1724335270000|2024-08-22 14:01:10|360.6|359.7|359.9|359.3|360.6|359.7|359.9|359.3|2188
1724335280000|2024-08-22 14:01:20||359.2||359.2||359.2||359.2|0
1724335300000|2024-08-22 14:01:40|||||||||20
1724335330000|2024-08-22 14:02:10|359.8|358.9|359.5|358.9|359.8|358.9|359.5|358.9|540
1724335340000|2024-08-22 14:02:20|||||||||14
1724335410000|2024-08-22 14:03:30|359.4|359|359.4|359|359.4|359|359.4|358.9|177
1724335430000|2024-08-22 14:03:50||358.9||358.9||358.9||358.9|0
1724335440000|2024-08-22 14:04:00|359.5|359.1|359.5|359.1|359.5|359.1|359.5|359.1|7569
1724335470000|2024-08-22 14:04:30|||||||||13
1724335500000|2024-08-22 14:05:00|||||||||5
1724335520000|2024-08-22 14:05:20|358.9|358.6|358.8|358.5|358.9|358.6|358.8|358.5|154
1724335530000|2024-08-22 14:05:30|358.9|358.6|358.9|358.6|358.9|358.7|358.9|358.6|918
1724335570000|2024-08-22 14:06:10|359.2|358.7|359.1|358.7|359.2|358.7|359.1|358.7|222
1724335580000|2024-08-22 14:06:20|359|358.5|359|358.5|359|358.5|359|358.5|222
1724335590000|2024-08-22 14:06:30|||||||||447
1724335600000|2024-08-22 14:06:40|||||||||27
1724335610000|2024-08-22 14:06:50|359.1||359.1||359.1||359.1||489
1724335620000|2024-08-22 14:07:00||358.6||358.5||358.6||358.5|12
1724335650000|2024-08-22 14:07:30|359.2||359.1||359.2||359.1||0
1724335680000|2024-08-22 14:08:00|359.2|358.6|359.2|358.7|359.2|358.7|359.2|358.6|27
1724335690000|2024-08-22 14:08:10||358.6||358.6||358.6||358.6|0
1724335710000|2024-08-22 14:08:30|359.1||359.1||359.1||359.1||14
1724335750000|2024-08-22 14:09:10|||||||||28
1724335770000|2024-08-22 14:09:30|359.2||359.2||359.2||359.2||0
1724335810000|2024-08-22 14:10:10|359.1||359.1||359.1||359.1||31
1724335840000|2024-08-22 14:10:40|359.2||359.2||359.2||359.2||0
1724335870000|2024-08-22 14:11:10|359.1||359.1||359.1||359.1||16
1724335890000|2024-08-22 14:11:30|358.7|358.4|358.8|358.4|358.8|358.4|358.7|358.4|325
1724335900000|2024-08-22 14:11:40|358.9||358.9||358.9||358.9||0
1724335930000|2024-08-22 14:12:10|||||||||79
1724335950000|2024-08-22 14:12:30||358.5||358.5||358.5||358.5|12
1724335960000|2024-08-22 14:12:40||358.4||358.4||358.4||358.4|0
1724335980000|2024-08-22 14:13:00|||||||||4
1724336040000|2024-08-22 14:14:00|||||||||9
1724336130000|2024-08-22 14:15:30|358.8||358.8||358.8||358.8||0
1724336140000|2024-08-22 14:15:40|||||||||110
1724336170000|2024-08-22 14:16:10|358.7||358.7||358.7||358.7||8
1724336180000|2024-08-22 14:16:20|358.8||358.8||358.8||358.8||0
1724336210000|2024-08-22 14:16:50||358.5||358.5||358.5||358.5|1111
1724336240000|2024-08-22 14:17:20|358.5|358.2|358.3|358|358.5|358.2|358.3|358|544
1724336250000|2024-08-22 14:17:30||357.9||357.9||357.9||357.9|0
1724336270000|2024-08-22 14:17:50||357.8||357.8||357.8||357.8|1000
1724336290000|2024-08-22 14:18:10|||||||||360
1724336320000|2024-08-22 14:18:40|||||||||6033
1724336340000|2024-08-22 14:19:00|||||||||1
1724336350000|2024-08-22 14:19:10|358.2|357.9|358.2|357.9|358.2|357.9|358.2|357.9|8
1724336370000|2024-08-22 14:19:30||357.8||357.8||357.8||357.8|8
1724336580000|2024-08-22 14:23:00|358.1||358.1||358.1||358.1||41
1724336610000|2024-08-22 14:23:30|358.6|358.1|358.6|358.1|358.6|358.1|358.6|358.1|1
1724336620000|2024-08-22 14:23:40|||||||||540
1724336640000|2024-08-22 14:24:00|359|358.4|359|358.4|359|358.4|359|358.4|98
1724336650000|2024-08-22 14:24:10|358.9|358.5|358.8|358.5|359|358.5|358.8|358.5|59
1724336660000|2024-08-22 14:24:20|||||||||1
1724336700000|2024-08-22 14:25:00|359.1|358.7|359.1|358.7|359.1|358.7|359.1|358.7|64
1724336730000|2024-08-22 14:25:30|359|358.5|358.8|358.5|359|358.5|358.8|358.5|50
1724336790000|2024-08-22 14:26:30|||||||||120
1724336830000|2024-08-22 14:27:10|||||||||2
1724336840000|2024-08-22 14:27:20|359.1|358.6|359.1|358.6|359.1|358.6|359.1|358.6|660
1724336860000|2024-08-22 14:27:40||358.7||358.6||358.7||358.6|1639
1724336900000|2024-08-22 14:28:20|359.4|358.8|359.3|358.7|359.4|358.8|359.3|358.7|22
1724336950000|2024-08-22 14:29:10|359.4|359|359.4|359|359.4|359|359.4|359|553
1724336960000|2024-08-22 14:29:20||358.9||358.9||358.9||358.9|0
1724337010000|2024-08-22 14:30:10|359.3||359.3||359.3||359.3||3
1724337020000|2024-08-22 14:30:20|359.1|358.8|359.4|358.9|359.4|358.9|359.1|358.8|416
1724337030000|2024-08-22 14:30:30|359.1|358.8|359.1|358.8|359.1|358.8|359.1|358.8|482
1724337100000|2024-08-22 14:31:40|||||||||3
1724337120000|2024-08-22 14:32:00|||||||||278
1724337140000|2024-08-22 14:32:20|359.3||359.3||359.3||359.3||134
1724337160000|2024-08-22 14:32:40|359|358.6|358.9|358.6|359|358.6|358.9|358.6|429
1724337170000|2024-08-22 14:32:50|359.1|358.4|358.8|358.4|359.2|358.4|358.8|358.4|267
1724337220000|2024-08-22 14:33:40||358.5||358.5||358.5||358.4|26
1724337240000|2024-08-22 14:34:00||358.4||358.4||358.4||358.4|0
1724337290000|2024-08-22 14:34:50|||||||||1300
1724337310000|2024-08-22 14:35:10||358.5||358.6||358.6||358.5|1
1724337320000|2024-08-22 14:35:20||358.5||358.5||358.5||358.5|0
1724337380000|2024-08-22 14:36:20|||||||||450
1724337430000|2024-08-22 14:37:10||358.6||358.6||358.6||358.6|50
1724337500000|2024-08-22 14:38:20|358.7|358.5|359|358.5|359|358.5|358.7|358.5|218
1724337510000|2024-08-22 14:38:30|358.9||358.9||358.9||358.9||0
1724337570000|2024-08-22 14:39:30|||||||||1552
1724337600000|2024-08-22 14:40:00|||||||||915
1724337680000|2024-08-22 14:41:20|||||||||13
1724337720000|2024-08-22 14:42:00||358.6||358.6||358.6||358.6|2033
1724337740000|2024-08-22 14:42:20|358.7|358.5|358.7|358.5|358.7|358.5|358.7|358.5|231
1724337750000|2024-08-22 14:42:30|358.5|358.2|358.5|358.2|358.5|358.2|358.5|358.2|133
1724337840000|2024-08-22 14:44:00|||||||||1
1724337870000|2024-08-22 14:44:30|||||||||138
1724337910000|2024-08-22 14:45:10|||||||||2
1724337980000|2024-08-22 14:46:20||358.1||358.1||358.1||358.1|157
1724338000000|2024-08-22 14:46:40|||||||||961
1724338010000|2024-08-22 14:46:50|||||||||5000
1724338020000|2024-08-22 14:47:00|||||||||5000
1724338030000|2024-08-22 14:47:10|358.7|358.3|358.7|358.3|358.7|358.3|358.7|358.3|318
1724338100000|2024-08-22 14:48:20|||||||||27
1724338130000|2024-08-22 14:48:50|358.9|358.6|358.9|358.6|358.9|358.7|358.8|358.6|165
1724338150000|2024-08-22 14:49:10|358.8||358.8||358.8||358.8||0
1724338160000|2024-08-22 14:49:20|358.7|358.4|358.7|358.4|358.7|358.4|358.7|358.4|136
1724338180000|2024-08-22 14:49:40|358.3|358.1|358.2|357.9|358.3|358.1|358.2|357.9|564
1724338210000|2024-08-22 14:50:10|358.7|358.1|358.7|358.1|358.7|358.1|358.7|358.1|482
1724338260000|2024-08-22 14:51:00|||||||||159705
1724338280000|2024-08-22 14:51:20||358.2||358.2||358.2||358.2|4
1724338320000|2024-08-22 14:52:00||358.3||358.3||358.3||358.3|6
1724338330000|2024-08-22 14:52:10|358.4|358.2|358.1|357.9|358.4|358.2|358.1|357.9|829
1724338340000|2024-08-22 14:52:20|358.2||358.2||358.2||358.2||0
1724338390000|2024-08-22 14:53:10|358.1||358.1||358.1||358.1||0
1724338420000|2024-08-22 14:53:40|||||||||14
1724338500000|2024-08-22 14:55:00|||||||||121
1724338510000|2024-08-22 14:55:10|||||||||811
1724338520000|2024-08-22 14:55:20|357.9|357.6|357.9|357.6|357.9|357.6|357.9|357.6|930
1724338530000|2024-08-22 14:55:30|357.8||357.8||357.8||357.8||0
1724338540000|2024-08-22 14:55:40|357.7|357.5|357.8|357.5|357.8|357.5|357.7|357.5|1264
1724338560000|2024-08-22 14:56:00|||||||||860
1724338610000|2024-08-22 14:56:50|||||||||1389
1724338620000|2024-08-22 14:57:00|||||||||1000
1724338630000|2024-08-22 14:57:10|||||||||2
1724338650000|2024-08-22 14:57:30|357.5|357.2|357.5|357.2|357.5|357.2|357.5|357.2|434
1724338710000|2024-08-22 14:58:30||357.3||357.3||357.3||357.3|184
1724338720000|2024-08-22 14:58:40|357.7|357.2|357.7|357.2|357.7|357.2|357.7|357.2|596
1724338750000|2024-08-22 14:59:10|357.6||357.7||357.7||357.6||15
1724338770000|2024-08-22 14:59:30|||||||||275
1724338790000|2024-08-22 14:59:50|357.6|357|357.3|357|357.6|357|357.3|357|124
1724338800000|2024-08-22 15:00:00|||||||||137
1724338810000|2024-08-22 15:00:10|||||||||385
1724338840000|2024-08-22 15:00:40|||||||||106
1724338850000|2024-08-22 15:00:50|||||||||15
1724338930000|2024-08-22 15:02:10|357.6|357.2|357.6|357.1|357.6|357.2|357.6|357.1|315
1724338940000|2024-08-22 15:02:20|||||||||10
1724339020000|2024-08-22 15:03:40|357.7||357.7||357.7||357.7||332
1724339070000|2024-08-22 15:04:30|||||||||9957
1724339090000|2024-08-22 15:04:50|357.6|357.2|357.6|357.2|357.6|357.2|357.6|357.2|540
1724339100000|2024-08-22 15:05:00|||||||||44
1724339110000|2024-08-22 15:05:10|357.7||357.7||357.7||357.7||0
1724339140000|2024-08-22 15:05:40||357.3||357.3||357.3||357.3|1687
1724339150000|2024-08-22 15:05:50||357.4||357.4||357.4||357.4|0
1724339180000|2024-08-22 15:06:20|358|357.6|358|357.7|358|357.7|358|357.6|246
1724339190000|2024-08-22 15:06:30|358.2|357.9|358.2|357.9|358.2|357.9|358.2|357.9|21
1724339220000|2024-08-22 15:07:00|358.1|357.7|357.6|357.3|358.1|357.7|357.5|357.1|409
1724339300000|2024-08-22 15:08:20|||||||||200
1724339310000|2024-08-22 15:08:30|357.8|357.5|357.8|357.5|357.8|357.5|357.8|357.5|329
1724339320000|2024-08-22 15:08:40|||||||||4
1724339330000|2024-08-22 15:08:50|||||||||16
1724339340000|2024-08-22 15:09:00|357.5|357.2|357.5|357.2|357.5|357.2|357.5|357.2|559
1724339380000|2024-08-22 15:09:40|||||||||543
1724339400000|2024-08-22 15:10:00|||||||||954
1724339410000|2024-08-22 15:10:10|357.3|357|357.3|357|357.3|357|357.3|357|427
1724339420000|2024-08-22 15:10:20|357|356.7|357.1|356.7|357.1|356.7|357|356.7|1930
1724339530000|2024-08-22 15:12:10|||||||||1
1724339550000|2024-08-22 15:12:30|357.4|356.8|357.4|357.1|357.5|357.1|357.3|356.8|483
1724339560000|2024-08-22 15:12:40|357.5||357.5||357.5||357.5||0
1724339570000|2024-08-22 15:12:50|357.4||357.4||357.4||357.4||0
1724339580000|2024-08-22 15:13:00|357.5||357.5||357.5||357.4||0
1724339650000|2024-08-22 15:14:10|||||||||26
1724339670000|2024-08-22 15:14:30|357.4|357.2|357.4|357.2|357.4|357.2|357.4|357.2|0
1724339720000|2024-08-22 15:15:20|357.5|357.3|357.5|357.3|357.5|357.3|357.4|357.2|0
1724339730000|2024-08-22 15:15:30|357.4|357.2|357.6|357.2|357.9|357.4|357.4|357.1|134
1724339750000|2024-08-22 15:15:50|357.5|357.1|357.5|357.1|357.6|357.2|357.5|357.1|0
1724339800000|2024-08-22 15:16:40|357.6|357.2|357.3|356.8|357.6|357.2|357.3|356.8|346
1724339810000|2024-08-22 15:16:50|357.4|356.7|357.3|356.7|357.4|356.7|357.3|356.7|0
1724339840000|2024-08-22 15:17:20|357.4|356.8|357.4|356.8|357.4|356.8|357.4|356.8|0
1724339860000|2024-08-22 15:17:40|357.5|356.9|357.5|356.9|357.5|356.9|357.5|356.9|0
1724339900000|2024-08-22 15:18:20|357.4|356.8|357.7|357|357.7|357|357.4|356.8|0
1724339910000|2024-08-22 15:18:30|357.6||357.6||357.6||357.6||200
1724339920000|2024-08-22 15:18:40|357.5|356.9|357.6|357|357.6|357|357.5|356.9|0
1724339930000|2024-08-22 15:18:50|357.5|356.9|357.5|356.9|357.5|356.9|357.5|356.9|0
1724339940000|2024-08-22 15:19:00|357.6|357|357.5|356.9|357.6|357|357.5|356.9|0
1724339950000|2024-08-22 15:19:10|357.6|357.1|357.2|356.8|357.6|357.1|357.1|356.7|123
1724339960000|2024-08-22 15:19:20|357.1|356.2|356.7|356.3|357.1|356.4|356.7|356.2|352
1724339970000|2024-08-22 15:19:30|356.6|356.2|356.7|356.3|356.7|356.3|356.6|356.2|0
1724339980000|2024-08-22 15:19:40|356.6|356.2|356.6|356.2|356.6|356.2|356.6|356.2|0
1724339990000|2024-08-22 15:19:50|356.7|356.3|356.6|356.1|356.7|356.3|356.6|356.1|420
1724340000000|2024-08-22 15:20:00|356.7|356.2|356.9|356.2|356.9|356.2|356.6|356.1|0
1724340010000|2024-08-22 15:20:10|356.8|356.1|356.7|356.2|356.9|356.2|356.7|356.1|360
1724340020000|2024-08-22 15:20:20|356.6|356.1|356.6|356|356.7|356.2|356.5|356|0
1724340030000|2024-08-22 15:20:30|356.7|356.1|356.7|356.1|356.7|356.2|356.6|356|0
1724340070000|2024-08-22 15:21:10|356.6|356|356.6|356|356.6|356|356.6|356|0
1724340080000|2024-08-22 15:21:20|356.7|356.1|356.3|355.8|356.7|356.1|356.2|355.6|1395
1724340090000|2024-08-22 15:21:30|356.2|355.7|356.5|356.2|356.7|356.4|356.2|355.7|118
1724340100000|2024-08-22 15:21:40|356.6|356.3|356.7|356.4|356.7|356.4|356.5|356.2|0
1724340110000|2024-08-22 15:21:50|356.6|356.3|356.9|356.5|356.9|356.5|356.6|356.3|700
1724340120000|2024-08-22 15:22:00|356.8|356.4|356.8|356.4|356.8|356.4|356.8|356.4|0
1724340170000|2024-08-22 15:22:50|356.9|356.5|357.1|356.6|357.1|356.6|356.9|356.5|0
1724340190000|2024-08-22 15:23:10|357|356.5|357|356.7|357.1|356.8|357|356.5|0
1724340200000|2024-08-22 15:23:20|357.1|356.8|357|356.7|357.1|356.8|356.9|356.6|79
1724340210000|2024-08-22 15:23:30|356.9|356.6|356.9|356.6|357|356.7|356.9|356.6|0
1724340220000|2024-08-22 15:23:40|357|356.7|357|356.7|357|356.7|357|356.7|0
1724340230000|2024-08-22 15:23:50|356.9|356.6|356.9|356.6|356.9|356.6|356.9|356.6|0
1724340240000|2024-08-22 15:24:00|357|356.7|357.2|356.9|357.2|356.9|356.9|356.6|255
1724340250000|2024-08-22 15:24:10|357.1|356.8|357.1|356.8|357.2|356.9|357.1|356.8|5
1724340270000|2024-08-22 15:24:30|357.2|356.9|357.2|356.9|357.2|356.9|357.1|356.8|0
1724340280000|2024-08-22 15:24:40|357.3|357|357.5|357|357.5|357|357.3|356.9|0
1724340290000|2024-08-22 15:24:50|357.4|356.9|357.4|356.9|357.4|356.9|357.4|356.9|0
1724340300000|2024-08-22 15:25:00|357.5|357|357.4|356.9|357.5|357|357.4|356.9|0
1724340310000|2024-08-22 15:25:10|357.5|357|357.4|357|357.5|357|357.3|356.9|276
1724340320000|2024-08-22 15:25:20|357.3|356.9|357.3|356.9|357.4|357|357.3|356.9|0
1724340330000|2024-08-22 15:25:30|357.4|357|357.3|356.9|357.4|357|357.3|356.9|0
1724340340000|2024-08-22 15:25:40|357.4|357|357.5|357.2|357.5|357.2|357.3|356.9|0
1724340350000|2024-08-22 15:25:50|357.4|357.1|357.6|357.1|357.6|357.2|357.4|357.1|0
1724340360000|2024-08-22 15:26:00|357.7|357.2|357.6|357.2|357.7|357.2|357.5|357.1|0
1724340370000|2024-08-22 15:26:10|357.5|357.1|357.7|357.3|357.7|357.3|357.5|357.1|0
1724340380000|2024-08-22 15:26:20|357.6|357.2|357.7|357.2|357.7|357.3|357.6|357.2|0
1724340400000|2024-08-22 15:26:40|357.8|357.3|357.7|357.3|357.8|357.3|357.7|357.2|0
1724340410000|2024-08-22 15:26:50|357.8|357.4|357.4|357.1|357.8|357.5|357.4|357.1|266
1724340420000|2024-08-22 15:27:00|357.5|357.2|357.5|357.2|357.5|357.2|357.4|357.1|0
1724340430000|2024-08-22 15:27:10|357.4|357.1|357.6|357.2|357.6|357.3|357.4|357.1|0
1724340440000|2024-08-22 15:27:20|357.5|357.1|357.6|357.2|357.6|357.2|357.5|357.1|0
1724340450000|2024-08-22 15:27:30|357.5|357.1|357.5|357.1|357.5|357.1|357.5|357.1|0
1724340460000|2024-08-22 15:27:40|357.4|357|357.4|357.1|357.5|357.2|357.4|357|0
1724340470000|2024-08-22 15:27:50|357.5|357.2|357.3|357|357.5|357.2|357.2|356.9|0
1724340480000|2024-08-22 15:28:00|357.2|356.9|357.4|357|357.5|357.1|357.2|356.9|10
1724340490000|2024-08-22 15:28:10|357.5|357.1|357.4|357|357.5|357.1|357.3|357|0
1724340500000|2024-08-22 15:28:20|357.5|357.1|357.4|357|357.5|357.1|357.4|357|0
1724340510000|2024-08-22 15:28:30|357.5|357.1|357.5|357.1|357.5|357.1|357.5|357.1|0
1724340520000|2024-08-22 15:28:40|357.4|357|357.5|357.1|357.6|357.1|357.4|357|0
1724340530000|2024-08-22 15:28:50|357.6||357.6||357.6||357.6||0
1724340540000|2024-08-22 15:29:00|357.5|357|357.5|357.1|357.5|357.1|357.4|357|0
1724340550000|2024-08-22 15:29:10|357.4|357|357.7|357.4|357.8|357.5|357.4|357|34
1724340560000|2024-08-22 15:29:20|357.6|357.3|357.7|357.4|357.7|357.4|357.6|357.3|192
1724340570000|2024-08-22 15:29:30|357.6|357.3|357.4|357|357.7|357.4|357.4|357|0
1724340580000|2024-08-22 15:29:40|357.3|356.9|357.3|356.8|357.4|356.9|357.3|356.8|0
1724340590000|2024-08-22 15:29:50|357.4|356.9|357.3|356.8|357.4|356.9|357.3|356.8|0
1724396400000|2024-08-23 07:00:00|364.9|350.1|364|350.2|364.9|350.2|364|350.1|2309
1724396410000|2024-08-23 07:00:10|364.2|350.3|364.3|350.4|364.5|350.4|363.4|350.3|552
1724396420000|2024-08-23 07:00:20|364.2||362.9||364.3||362.8||1
1724396430000|2024-08-23 07:00:30|364.4|350.5|361.3|353|364.4|353|361.3|350.5|563
1724396440000|2024-08-23 07:00:40|361.2|353.2|359|353.2|361.2|353.2|359|353.2|34
1724396470000|2024-08-23 07:01:10|358.8||358.8||358.8||358.8||0
1724396490000|2024-08-23 07:01:30|359|354|359|354.1|359|354.1|359|354|0
1724396520000|2024-08-23 07:02:00||355||355||355||355|8159
1724396530000|2024-08-23 07:02:10|358.9|355.1|364.1|360.2|364.3|360.2|358.9|355.1|3257
1724396540000|2024-08-23 07:02:20|364.3|359.7|362.3|359.7|364.3|359.7|362.1|359.7|833
1724396550000|2024-08-23 07:02:30|362.2||362.1||362.2||362.1||0
1724396630000|2024-08-23 07:03:50|||||||||1269
1724396640000|2024-08-23 07:04:00|361.7|359.1|361.7|359.3|361.7|359.3|361.7|359.1|882
1724396690000|2024-08-23 07:04:50|359.3|356.4|359.2|357.1|359.3|357.1|359.2|356.4|69
1724396700000|2024-08-23 07:05:00||357.3||357.3||357.3||357.3|0
1724396710000|2024-08-23 07:05:10||357.1||357.1||357.1||357.1|0
1724396730000|2024-08-23 07:05:30|||||||||1
1724396750000|2024-08-23 07:05:50|||||||||5
1724396830000|2024-08-23 07:07:10|359.1||359.1||359.1||359.1||0
1724396840000|2024-08-23 07:07:20|||||||||1000
1724396850000|2024-08-23 07:07:30|||||||||84
1724396900000|2024-08-23 07:08:20|359||359||359||359||0
1724396910000|2024-08-23 07:08:30|||||||||1550
1724396950000|2024-08-23 07:09:10|358.9||358.9||358.9||358.9||0
1724396970000|2024-08-23 07:09:30|356.4|355.1|356.4|355.2|356.4|355.3|356.4|355.1|1545
1724396990000|2024-08-23 07:09:50||355.1||355.1||355.1||355.1|5
1724397000000|2024-08-23 07:10:00|356.3|355|356.3|355|356.3|355|356.3|355|0
1724397020000|2024-08-23 07:10:20|||||||||500
1724397040000|2024-08-23 07:10:40|||||||||681
1724397090000|2024-08-23 07:11:30|357.1|356|358.5|356.2|358.5|356.2|357.1|356|268
1724397120000|2024-08-23 07:12:00||356.1||356.1||356.1||356.1|0
1724397130000|2024-08-23 07:12:10|358.4|356|358.3|356|358.4|356|358.3|356|277
1724397140000|2024-08-23 07:12:20|358.2||358.2||358.2||358.2||0
1724397200000|2024-08-23 07:13:20|||||||||18
1724397210000|2024-08-23 07:13:30|||||||||74
1724397240000|2024-08-23 07:14:00|||||||||1100
1724397250000|2024-08-23 07:14:10|||||||||397
1724397260000|2024-08-23 07:14:20|358.1||358||358.1||358||7
1724397290000|2024-08-23 07:14:50|357.8|355.7|357.8|355.7|357.8|355.7|357.8|355.7|320
1724397330000|2024-08-23 07:15:30||355.8||355.8||355.8||355.8|0
1724397380000|2024-08-23 07:16:20|357.7||357.7||357.7||357.7||2
1724397390000|2024-08-23 07:16:30|357.6||357.6||357.6||357.6||0
1724397540000|2024-08-23 07:19:00|357.5||357.4||357.5||357.4||0
1724397570000|2024-08-23 07:19:30|||||||||139
1724397610000|2024-08-23 07:20:10|357.3||357.2||357.3||357.2||1369
1724397620000|2024-08-23 07:20:20|||||||||21
1724397630000|2024-08-23 07:20:30|||||||||66
1724397660000|2024-08-23 07:21:00|357.1||357.1||357.1||357.1||0
1724397670000|2024-08-23 07:21:10|357||357||357||357||0
1724397730000|2024-08-23 07:22:10|||||||||3639
1724397760000|2024-08-23 07:22:40|356.3|355.6|356.3|354.8|356.3|355.6|356.3|354.8|434
1724397830000|2024-08-23 07:23:50|356.2||356.2||356.2||356.2||10
1724397860000|2024-08-23 07:24:20|356.6|355.8|356.6|355.8|356.6|355.8|356.6|355.8|6982
1724397890000|2024-08-23 07:24:50|||||||||842
1724397900000|2024-08-23 07:25:00|357.1|356.6|356.9|356.6|357.1|356.6|356.9|356.6|1947
1724397910000|2024-08-23 07:25:10|356.6|355.4|355.4|354.7|356.6|355.4|355.4|354.7|1199
1724397920000|2024-08-23 07:25:20|||||||||5
1724397940000|2024-08-23 07:25:40|355.5|354.7|355.5|354.7|355.5|354.7|355.5|354.7|0
1724397950000|2024-08-23 07:25:50|355.4|354.6|355.4|354.6|355.5|354.7|355|354.6|100
1724397960000|2024-08-23 07:26:00|355.5|354.7|355.5|354.7|355.5|354.7|355.5|354.7|0
1724397980000|2024-08-23 07:26:20|355.4|354.6|355.4|354.6|355.4|354.6|355.4|354.6|0
1724397990000|2024-08-23 07:26:30|355.5|354.7|355.4|354.7|355.5|354.8|355.3|354.7|0
1724398010000|2024-08-23 07:26:50|355.3|354.6|355.4|354.3|355.5|354.7|354.5|353.8|734
1724398020000|2024-08-23 07:27:00|355.5|354.4|355.5|354.4|355.5|354.4|355.5|354.4|0
1724398030000|2024-08-23 07:27:10|355.4|354.3|355.4|354.3|355.5|354.4|355.4|354.2|0
1724398080000|2024-08-23 07:28:00|355.5|354.4|355.5|355|355.5|355|355.4|354.4|0
1724398090000|2024-08-23 07:28:10|355.9|354.9|356|355|356.1|355.1|355.9|354.9|0
1724398130000|2024-08-23 07:28:50|356.1|355.1|356|355|356.1|355.1|356|355|0
1724398140000|2024-08-23 07:29:00|356.1|355.1|356.1|355.1|356.1|355.1|356|355|0
1724398170000|2024-08-23 07:29:30|356|355|356.1|355.1|356.1|355.1|356|355|0
1724398190000|2024-08-23 07:29:50|356|355|356.4|355.3|356.5|355.4|356|355|131
1724398200000|2024-08-23 07:30:00|356.5|355.4|356.1|355.5|356.6|355.5|356.1|355.4|0
1724398250000|2024-08-23 07:30:50|356|355.6|356.1|355.2|356.1|355.6|356|355.2|0
1724398260000|2024-08-23 07:31:00|356|355.1|356.1|355.2|356.1|355.2|355.9|355|53
1724398300000|2024-08-23 07:31:40|356|355.1|356.1|355.2|356.1|355.2|356|355.1|0
1724398310000|2024-08-23 07:31:50|356|355.1|356.1|355|356.1|355.2|356|355|0
1724398500000|2024-08-23 07:35:00|356|354.9|355.5|354.4|356|354.9|355.5|354.4|0
1724398510000|2024-08-23 07:35:10|355.6|354.5|355.6|354.5|355.6|354.5|355.6|354.5|0
1724398520000|2024-08-23 07:35:20|355.5|354.4|355.4|354.3|355.5|354.5|355.4|354.3|0
1724398550000|2024-08-23 07:35:50|355.5|354.4|355.5|354.4|355.5|354.4|355.4|354.3|0
1724398580000|2024-08-23 07:36:20|355.4|354.3|355.4|354.3|355.4|354.3|355.4|354.3|0
1724398620000|2024-08-23 07:37:00|355.5|354.4|355.5|354.4|355.5|354.4|355.5|354.4|0
1724398630000|2024-08-23 07:37:10|355.4|354.3|355.4|354.3|355.4|354.3|355.4|354.3|0
1724398640000|2024-08-23 07:37:20|355.5|354.4|355.5|354.4|355.5|354.4|355.5|354.4|0
1724398650000|2024-08-23 07:37:30|355.4|354.3|355.4|354.3|355.4|354.3|355.4|354.3|0
1724398670000|2024-08-23 07:37:50|355.5|354.4|355.5|354.4|355.5|354.4|355.5|354.4|0
1724398680000|2024-08-23 07:38:00|355.4|354.3|355.4|354.3|355.4|354.3|355.4|354.3|0
1724398700000|2024-08-23 07:38:20|355.5|354.4|355.5|354.4|355.5|354.4|355.5|354.4|0
1724398830000|2024-08-23 07:40:30|355.4|354.3|355.4|354.3|355.4|354.3|355.4|354.3|0
1724399000000|2024-08-23 07:43:20|||||||||1
1724399080000|2024-08-23 07:44:40|||||||||1500
1724399090000|2024-08-23 07:44:50|||||||||2507
1724399140000|2024-08-23 07:45:40|||||||||8
1724399160000|2024-08-23 07:46:00|356|355.1|356|355.1|356|355.1|356|355.1|1959
1724399240000|2024-08-23 07:47:20|||||||||2797
1724399380000|2024-08-23 07:49:40|||||||||1
1724399390000|2024-08-23 07:49:50|355.5|355|355.3|354.5|355.5|355|355.3|354.5|540
1724399420000|2024-08-23 07:50:20|||||||||910
1724399550000|2024-08-23 07:52:30|355.2|354.4|355.1|354.4|355.2|354.4|355.1|354.4|93
1724399560000|2024-08-23 07:52:40|354.9|354.2|354.9|354.2|354.9|354.2|354.9|354.2|484
1724399590000|2024-08-23 07:53:10|||||||||250
1724399610000|2024-08-23 07:53:30|355||355||355||355||0
1724399650000|2024-08-23 07:54:10|||||||||800
1724399690000|2024-08-23 07:54:50|354.8||354.8||354.8||354.8||0
1724399740000|2024-08-23 07:55:40|||||||||3570
1724399910000|2024-08-23 07:58:30|||||||||4344
1724399920000|2024-08-23 07:58:40||354.3||354.3||354.3||354.3|865
1724399950000|2024-08-23 07:59:10|355.1|354.6|355.1|354.6|355.1|354.6|355.1|354.6|690
1724399960000|2024-08-23 07:59:20||354.5||354.5||354.5||354.5|0
1724399990000|2024-08-23 07:59:50|||||||||800
1724400000000|2024-08-23 08:00:00|355|353.8|354.3|353.8|355|353.8|354.3|353.8|266
1724400020000|2024-08-23 08:00:20||353.9||353.8||353.9||353.8|29
1724400060000|2024-08-23 08:01:00|354.2||354.2||354.2||354.2||0
1724400090000|2024-08-23 08:01:30|||||||||7019
1724400100000|2024-08-23 08:01:40|||||||||384
1724400130000|2024-08-23 08:02:10|||||||||1000
1724400160000|2024-08-23 08:02:40|354.1||354.1||354.1||354.1||0
1724400170000|2024-08-23 08:02:50|354.8|354.2|354.8|354.2|354.8|354.3|354.8|354.2|8187
1724400250000|2024-08-23 08:04:10|||||||||20
1724400370000|2024-08-23 08:06:10|||||||||987
1724400420000|2024-08-23 08:07:00|||||||||241
1724400470000|2024-08-23 08:07:50|||||||||281
1724400530000|2024-08-23 08:08:50|||||||||84
1724400540000|2024-08-23 08:09:00|||||||||119
1724400550000|2024-08-23 08:09:10||354.3||354.3||354.3||354.3|169
1724400600000|2024-08-23 08:10:00|||||||||5
1724400620000|2024-08-23 08:10:20|||||||||705
1724400640000|2024-08-23 08:10:40|||||||||3000
1724400650000|2024-08-23 08:10:50|355.7|354.4|355.7|355.1|355.7|355.1|355.7|354.4|786
1724400680000|2024-08-23 08:11:20|355.6||355.6||355.6||355.6||521
1724400690000|2024-08-23 08:11:30|355.7||355.7||355.7||355.7||0
1724400870000|2024-08-23 08:14:30|356|355.5|356|355.5|356|355.5|356|355.5|4379
1724401000000|2024-08-23 08:16:40||355.8||355.8||355.8||355.8|0
1724401010000|2024-08-23 08:16:50||355.5||355.5||355.5||355.5|29
1724401120000|2024-08-23 08:18:40|||||||||4
1724401250000|2024-08-23 08:20:50|||||||||24
1724401350000|2024-08-23 08:22:30|||||||||2446
1724401410000|2024-08-23 08:23:30|||||||||8
1724401540000|2024-08-23 08:25:40|355.9||356||356||355.9||68
1724401640000|2024-08-23 08:27:20|||||||||900
1724401660000|2024-08-23 08:27:40|356.3|355.8|356.3|355.8|356.3|355.8|356.3|355.8|300
1724401770000|2024-08-23 08:29:30||355.9||355.9||355.9||355.9|2435
1724402110000|2024-08-23 08:35:10|||||||||300
1724402300000|2024-08-23 08:38:20|||||||||400
1724402360000|2024-08-23 08:39:20|||||||||1152
1724402370000|2024-08-23 08:39:30|||||||||3473
1724402400000|2024-08-23 08:40:00|355.9|355.3|355.6|355.1|355.9|355.3|355.5|355|1852
1724402420000|2024-08-23 08:40:20|||||||||2418
1724402460000|2024-08-23 08:41:00|||||||||1350
1724402510000|2024-08-23 08:41:50|||||||||418
1724402540000|2024-08-23 08:42:20|355.5||355.5||355.5||355.5||0
1724402620000|2024-08-23 08:43:40|||||||||105
1724402640000|2024-08-23 08:44:00|||||||||18
1724402660000|2024-08-23 08:44:20|||||||||1683
1724402670000|2024-08-23 08:44:30|355.6||355.6||355.6||355.6||2
1724402700000|2024-08-23 08:45:00|||||||||699
1724402710000|2024-08-23 08:45:10|355.5||355.5||355.5||355.5||0
1724402760000|2024-08-23 08:46:00||355||355||355||355|699
1724402830000|2024-08-23 08:47:10|355.4||355.4||355.4||355.4||125
1724402840000|2024-08-23 08:47:20|||||||||1
1724402880000|2024-08-23 08:48:00|||||||||334
1724402930000|2024-08-23 08:48:50|||||||||1
1724402960000|2024-08-23 08:49:20|355.3||355.3||355.3||355.3||0
1724402970000|2024-08-23 08:49:30|||||||||300
1724402980000|2024-08-23 08:49:40|||||||||2350
1724403130000|2024-08-23 08:52:10|355.2||355.3||355.3||355.2||200
1724403180000|2024-08-23 08:53:00|||||||||1
1724403200000|2024-08-23 08:53:20|355.8|355.3|355.8|355.3|355.8|355.3|355.8|355.3|2
1724403210000|2024-08-23 08:53:30|356|355.4|356|355.5|356|355.5|356|355.4|132
1724403230000|2024-08-23 08:53:50|||||||||200
1724403270000|2024-08-23 08:54:30|355.9||355.9||355.9||355.9||0
1724403310000|2024-08-23 08:55:10|355.8|355.4|355.8|355.4|355.8|355.4|355.8|355.4|1
1724403390000|2024-08-23 08:56:30|||||||||5
1724403470000|2024-08-23 08:57:50|||||||||150
1724403510000|2024-08-23 08:58:30||355.5||355.4||355.5||355.4|540
1724403530000|2024-08-23 08:58:50|||||||||13
1724403540000|2024-08-23 08:59:00|||||||||140
1724403650000|2024-08-23 09:00:50|||||||||13
1724403720000|2024-08-23 09:02:00|355.5|355|355.5|355|355.5|355|355.5|355|53
1724403740000|2024-08-23 09:02:20|||||||||13
1724403790000|2024-08-23 09:03:10|355.1|354.8|355.3|355|355.3|355|355.1|354.8|421
1724403820000|2024-08-23 09:03:40|355.8|355.1|355.8|355.1|355.8|355.1|355.8|355.1|188
1724403830000|2024-08-23 09:03:50|355.7|355|355.7|355.1|355.7|355.1|355.7|355|130
1724403850000|2024-08-23 09:04:10|||||||||133505
1724403890000|2024-08-23 09:04:50|||||||||133505
1724403970000|2024-08-23 09:06:10|||||||||750
1724404050000|2024-08-23 09:07:30|||||||||750
1724404150000|2024-08-23 09:09:10|||||||||750
1724404180000|2024-08-23 09:09:40||355.2||355.2||355.2||355.2|0
1724404190000|2024-08-23 09:09:50|||||||||30
1724404210000|2024-08-23 09:10:10|355.9|355.3|355.9|355.3|355.9|355.3|355.9|355.3|202
1724404270000|2024-08-23 09:11:10|||||||||202
1724404290000|2024-08-23 09:11:30||355.1||355.1||355.1||355.1|0
1724404350000|2024-08-23 09:12:30|||||||||2
1724404490000|2024-08-23 09:14:50||354.9||355||355||354.9|0
1724404510000|2024-08-23 09:15:10|||||||||88
1724404550000|2024-08-23 09:15:50||355.1||355||355.1||355|0
1724404570000|2024-08-23 09:16:10||355.1||355.1||355.1||355.1|0
1724404640000|2024-08-23 09:17:20|355.8||355.8||355.8||355.8||3
1724404660000|2024-08-23 09:17:40|||||||||8
1724404790000|2024-08-23 09:19:50|||||||||1000
1724405070000|2024-08-23 09:24:30|355.9||355.9||355.9||355.9||16
1724405120000|2024-08-23 09:25:20|||||||||19
1724405150000|2024-08-23 09:25:50|356.4|355.2|356.5|355.8|356.5|355.8|356.4|355.2|383
1724405160000|2024-08-23 09:26:00||355.9||355.9||355.9||355.9|0
1724405220000|2024-08-23 09:27:00||356||355.9||356||355.9|0
1724405230000|2024-08-23 09:27:10||356||356||356||356|0
1724405410000|2024-08-23 09:30:10|||||||||100
1724405520000|2024-08-23 09:32:00|||||||||5
1724405530000|2024-08-23 09:32:10|||||||||176
1724405580000|2024-08-23 09:33:00|||||||||100
1724405590000|2024-08-23 09:33:10|356.9|356.2|356.9|356.2|356.9|356.2|356.9|356.2|456
1724405600000|2024-08-23 09:33:20|357.4|356.3|357.4|356.6|357.4|356.6|357.4|356.3|276
1724405610000|2024-08-23 09:33:30||356.7||356.8||356.8||356.7|0
1724405620000|2024-08-23 09:33:40||356.9||356.9||356.9||356.9|0
1724405730000|2024-08-23 09:35:30|358|357|358|357.5|358|357.5|358|357|2649
1724405740000|2024-08-23 09:35:40||357.6||357.6||357.6||357.6|305
1724405770000|2024-08-23 09:36:10|357.9|357.1|357.7|357.1|357.9|357.1|357.6|357.1|246
1724405840000|2024-08-23 09:37:20|357.4|357|357.3|356.7|357.4|357|357.3|356.7|342
1724405940000|2024-08-23 09:39:00|||||||||689
1724406150000|2024-08-23 09:42:30|||||||||43
1724406170000|2024-08-23 09:42:50||356.8||356.9||356.9||356.8|969
1724406220000|2024-08-23 09:43:40|||||||||313
1724406310000|2024-08-23 09:45:10|355.8|355.1|355.7|355.3|355.8|355.3|355.7|355.1|1058
1724406320000|2024-08-23 09:45:20|||||||||2
1724406380000|2024-08-23 09:46:20|355.9||355.9||355.9||355.9||124
1724406390000|2024-08-23 09:46:30||355.4||355.4||355.4||355.4|0
1724406400000|2024-08-23 09:46:40||355.5||355.5||355.5||355.5|0
1724406410000|2024-08-23 09:46:50||355.4||355.5||355.5||355.4|0
1724406420000|2024-08-23 09:47:00|356.5|355.9|356.5|356|356.5|356|356.5|355.9|38
1724406430000|2024-08-23 09:47:10|356.9|356.1|356.7|356.3|356.9|356.3|356.7|356.1|914
1724406440000|2024-08-23 09:47:20|357.1|356.5|357.1|356.5|357.1|356.5|357.1|356.5|864
1724406460000|2024-08-23 09:47:40|357.2|356.6|357.2|356.6|357.2|356.6|357.2|356.6|0
1724406490000|2024-08-23 09:48:10|357.1||357.1||357.1||357.1||282
1724406510000|2024-08-23 09:48:30|357.2||357.2||357.2||357.2||0
1724406550000|2024-08-23 09:49:10|357.1||357.1||357.1||357.1||52
1724406560000|2024-08-23 09:49:20|357.2||357.2||357.2||357.2||0
1724406590000|2024-08-23 09:49:50||356.5||356.5||356.5||356.5|0
1724406600000|2024-08-23 09:50:00|357.1||357.1||357.1||357.1||0
1724406660000|2024-08-23 09:51:00|357||357||357||357||0
1724406670000|2024-08-23 09:51:10|356.9|356.1|356.6|356.1|356.9|356.1|356.6|356.1|311
1724406690000|2024-08-23 09:51:30|356.4||356.4||356.4||356.4||0
1724406740000|2024-08-23 09:52:20|||||||||5584
1724406770000|2024-08-23 09:52:50|||||||||5000
1724406780000|2024-08-23 09:53:00|356.1|355.7|356.1|355.9|356.1|355.9|356.1|355.7|193
1724406790000|2024-08-23 09:53:10|355.9|355.4|356.1|355.7|356.1|355.7|355.9|355.4|137
1724406860000|2024-08-23 09:54:20|356.3|355.9|356.3|355.9|356.3|355.9|356.3|355.9|300
1724406890000|2024-08-23 09:54:50||355.7||355.7||355.7||355.7|0
1724406940000|2024-08-23 09:55:40||355.8||355.8||355.8||355.8|385
1724406980000|2024-08-23 09:56:20|356.4|356|356.3|356|356.4|356|356.3|355.9|214
1724407040000|2024-08-23 09:57:20|356.7|356.3|356.9|356.4|357|356.4|356.7|356.3|1018
1724407050000|2024-08-23 09:57:30|357|356.7|357|356.7|357|356.7|357|356.7|125
1724407080000|2024-08-23 09:58:00|356.9|356.4|357|356.4|357|356.4|356.9|356.4|1
1724407100000|2024-08-23 09:58:20|||||||||58
1724407110000|2024-08-23 09:58:30||356.5||356.5||356.5||356.5|0
1724407150000|2024-08-23 09:59:10||356.7||356.7||356.7||356.7|0
1724407230000|2024-08-23 10:00:30|||||||||98
1724407240000|2024-08-23 10:00:40||356.8||356.8||356.8||356.8|0
1724407250000|2024-08-23 10:00:50|357.7|357|357.8|357|357.8|357|357.7|357|154
1724407260000|2024-08-23 10:01:00|357.9|357.1|357.9|357.1|357.9|357.1|357.9|357.1|0
1724407340000|2024-08-23 10:02:20|356.7|357.2|356.5|356.3|356.7|357.2|356.5|356.3|1469
1724407360000|2024-08-23 10:02:40|357.2|356.6|357.2|356.4|357.2|356.6|357.2|356.4|286
1724407370000|2024-08-23 10:02:50|357.1|356.5|357.1|356.5|357.1|356.5|357.1|356.5|791
1724407380000|2024-08-23 10:03:00||356.4||356.4||356.4||356.4|0
1724407410000|2024-08-23 10:03:30|357||357.2||357.2||357||1000
1724407510000|2024-08-23 10:05:10|357.3||357.3||357.3||357.3||0
1724407540000|2024-08-23 10:05:40|357.4||357.4||357.4||357.4||0
1724407680000|2024-08-23 10:08:00||356.5||356.5||356.5||356.5|82
1724407740000|2024-08-23 10:09:00|357.3|356.7|357.4|356.8|357.4|356.8|357.3|356.7|804
1724407750000|2024-08-23 10:09:10|357.3||357.3||357.3||357.3||1
1724407820000|2024-08-23 10:10:20|357.4||357.4||357.4||357.4||0
1724407980000|2024-08-23 10:13:00|||||||||82
1724408030000|2024-08-23 10:13:50|357.1|356.5|357.1|356.5|357.1|356.5|357.1|356.5|40
1724408080000|2024-08-23 10:14:40|357||357||357||357||0
1724408110000|2024-08-23 10:15:10|||||||||278
1724408220000|2024-08-23 10:17:00|||||||||8
1724408260000|2024-08-23 10:17:40|356.7|356.4|356.7|356.4|356.7|356.4|356.7|356.4|425
1724408280000|2024-08-23 10:18:00|||||||||1299
1724408290000|2024-08-23 10:18:10|||||||||3
1724408330000|2024-08-23 10:18:50|357|356.5|356.9|356.4|357|356.7|356.9|356.4|650
1724408340000|2024-08-23 10:19:00|356.8||357||357||356.8||885
1724408390000|2024-08-23 10:19:50|356.2|356|356.2|356|356.2|356|356.2|356|211
1724408420000|2024-08-23 10:20:20|356.1||356.1||356.1||356.1||1420
1724408430000|2024-08-23 10:20:30|||||||||324
1724408440000|2024-08-23 10:20:40||355.9||355.9||355.9||355.9|22
1724408490000|2024-08-23 10:21:30|||||||||508
1724408500000|2024-08-23 10:21:40|356.2||356.2||356.2||356.2||63
1724408550000|2024-08-23 10:22:30|356.3|356|356.3|356|356.3|356|356.3|356|533
1724408560000|2024-08-23 10:22:40||355.9||355.9||355.9||355.9|42
1724408660000|2024-08-23 10:24:20|356|355.2|356.1|355.4|356.1|355.4|356|355.2|694
1724408820000|2024-08-23 10:27:00|356.2||356.2||356.2||356.2||139
1724408980000|2024-08-23 10:29:40|||||||||2306
1724408990000|2024-08-23 10:29:50|356.3|355.8|356.3|355.8|356.3|355.8|356.3|355.8|124
1724409020000|2024-08-23 10:30:20|||||||||2181
1724409080000|2024-08-23 10:31:20|||||||||4000
1724409250000|2024-08-23 10:34:10|||||||||3540
1724409280000|2024-08-23 10:34:40|356.1|355.6|356.1|355.6|356.1|355.6|356.1|355.6|453
1724409310000|2024-08-23 10:35:10|||||||||279
1724409320000|2024-08-23 10:35:20|356.2||356.2||356.2||356.2||0
1724409450000|2024-08-23 10:37:30|||||||||2000
1724409480000|2024-08-23 10:38:00|||||||||370
1724409590000|2024-08-23 10:39:50|||||||||2000
1724409600000|2024-08-23 10:40:00|||||||||2000
1724409700000|2024-08-23 10:41:40|||||||||1
1724409720000|2024-08-23 10:42:00|||||||||37
1724409730000|2024-08-23 10:42:10|||||||||755
1724409980000|2024-08-23 10:46:20|355.9|355.5|355.7|355.4|355.9|355.5|355.7|355.4|313
1724409990000|2024-08-23 10:46:30|355.6|355.3|355.6|355.3|355.6|355.3|355.6|355.3|4
1724410010000|2024-08-23 10:46:50|||||||||500
1724410040000|2024-08-23 10:47:20|355.7|355.2|355.7|355.2|355.7|355.2|355.7|355.2|134
1724410090000|2024-08-23 10:48:10|||||||||30
1724410100000|2024-08-23 10:48:20|356|355.3|356|355.3|356|355.3|356|355.3|414
1724410120000|2024-08-23 10:48:40||355.2||355.2||355.2||355.2|0
1724410150000|2024-08-23 10:49:10|355.9||355.9||355.9||355.9||8
1724410180000|2024-08-23 10:49:40|356|355.4|356|355.4|356|355.4|356|355.4|417
1724410230000|2024-08-23 10:50:30|356.2|355.5|356.2|355.6|356.2|355.7|356.2|355.5|122
1724410350000|2024-08-23 10:52:30|356.3|355.7|356.3|355.7|356.3|355.7|356.3|355.7|79
1724410360000|2024-08-23 10:52:40|||||||||1395
1724410390000|2024-08-23 10:53:10|356.6|355.8|356.6|355.8|356.6|355.8|356.6|355.8|86
1724410440000|2024-08-23 10:54:00|||||||||400
1724410520000|2024-08-23 10:55:20|||||||||34
1724410930000|2024-08-23 11:02:10|356.5|355.6|356.2|355.6|356.5|355.6|356.2|355.6|3042
1724410960000|2024-08-23 11:02:40|356.6|355.9|356.7|355.9|356.7|355.9|356.6|355.9|131
1724410970000|2024-08-23 11:02:50||356||356||356||356|1206
1724411000000|2024-08-23 11:03:20|356.6|355.9|356.5|355.9|356.6|355.9|356.5|355.9|38
1724411020000|2024-08-23 11:03:40|||||||||485
1724411030000|2024-08-23 11:03:50|356.6||356.6||356.6||356.6||31
1724411070000|2024-08-23 11:04:30||356||355.9||356||355.9|508
1724411270000|2024-08-23 11:07:50|||||||||20
1724411330000|2024-08-23 11:08:50|||||||||125
1724411510000|2024-08-23 11:11:50|356.5||356.5||356.5||356.5||268
1724411530000|2024-08-23 11:12:10|356.6|356|356.6|356|356.6|356|356.6|356|0
1724411620000|2024-08-23 11:13:40|356.7||356.7||356.7||356.7||0
1724411680000|2024-08-23 11:14:40|356.6||356.6||356.6||356.6||0
1724411870000|2024-08-23 11:17:50|356.5||356.5||356.5||356.5||272
1724411890000|2024-08-23 11:18:10|356.6|356.1|356.6|356.1|356.6|356.1|356.6|356.1|0
1724411950000|2024-08-23 11:19:10|||||||||154
1724412010000|2024-08-23 11:20:10|||||||||300
1724412020000|2024-08-23 11:20:20||356.2||356.2||356.2||356.2|0
1724412030000|2024-08-23 11:20:30|356.3|356|356.3|356|356.3|356|356.3|356|1
1724412240000|2024-08-23 11:24:00|||||||||102
1724412430000|2024-08-23 11:27:10|||||||||70
1724412440000|2024-08-23 11:27:20|||||||||13
1724412530000|2024-08-23 11:28:50|||||||||4
1724412600000|2024-08-23 11:30:00|356.2|355.9|356.3|355.9|356.3|355.9|356.2|355.9|422
1724412610000|2024-08-23 11:30:10|356.2|355.6|356|355.6|356.2|355.6|356|355.6|78
1724412710000|2024-08-23 11:31:50|355.6|355.4|355.6|355.2|355.6|355.4|355.6|355.2|479
1724412720000|2024-08-23 11:32:00|||||||||760
1724412730000|2024-08-23 11:32:10|356.1|355.3|356.1|355.4|356.1|355.4|356.1|355.3|2503
1724412900000|2024-08-23 11:35:00|356|355.3|355.7|355.1|356|355.3|355.7|355.1|586
1724412960000|2024-08-23 11:36:00|||||||||370
1724413000000|2024-08-23 11:36:40|355.6||355.7||355.7||355.6||0
1724413040000|2024-08-23 11:37:20|||||||||2812
1724413140000|2024-08-23 11:39:00|355.6||355.6||355.6||355.6||0
1724413190000|2024-08-23 11:39:50|||||||||2812
1724413220000|2024-08-23 11:40:20|355.7||355.7||355.7||355.7||0
1724413270000|2024-08-23 11:41:10|355.6|355.2|355.6|355.2|355.6|355.2|355.6|355.2|0
1724413290000|2024-08-23 11:41:30|355.7||355.7||355.7||355.7||0
1724413440000|2024-08-23 11:44:00|||||||||2812
1724413450000|2024-08-23 11:44:10|355.6||355.6||355.6||355.6||0
1724413460000|2024-08-23 11:44:20|355.7||355.7||355.7||355.7||0
1724413490000|2024-08-23 11:44:50|355.6||355.7||355.7||355.6||0
1724413540000|2024-08-23 11:45:40|355.6||355.5||355.6||355.5||236
1724413550000|2024-08-23 11:45:50|355.7||355.7||355.7||355.7||0
1724413620000|2024-08-23 11:47:00|||||||||32856
1724413690000|2024-08-23 11:48:10|355.8|355.3|355.8|355.5|355.8|355.5|355.8|355.3|735
1724413770000|2024-08-23 11:49:30|356.4|355.9|356.4|355.9|356.4|355.9|356.4|355.9|260
1724413790000|2024-08-23 11:49:50|356.5||356.5||356.5||356.5||0
1724414140000|2024-08-23 11:55:40|||||||||2805
1724414340000|2024-08-23 11:59:00||356||356.1||356.1||356|0
1724414360000|2024-08-23 11:59:20|||||||||805
1724414390000|2024-08-23 11:59:50|356.4|356|356|355.3|356.4|356|356|355.3|672
1724414400000|2024-08-23 12:00:00||355.2||355.2||355.2||355.2|0
1724414420000|2024-08-23 12:00:20||355.3||355.3||355.3||355.3|0
1724414480000|2024-08-23 12:01:20||355.6||355.6||355.6||355.6|0
1724414670000|2024-08-23 12:04:30|||||||||473
1724414730000|2024-08-23 12:05:30|355.6|355.2|355.6|355.2|355.6|355.2|355.6|355.2|265
1724414790000|2024-08-23 12:06:30|||||||||14
1724414880000|2024-08-23 12:08:00|||||||||5
1724414910000|2024-08-23 12:08:30|||||||||2812
1724414930000|2024-08-23 12:08:50|355.4|355.1|355.4|355.1|355.4|355.1|355.4|355.1|297
1724414940000|2024-08-23 12:09:00|355.3|355|355.3|355|355.3|355|355.3|355|209
1724414960000|2024-08-23 12:09:20|||||||||10000
1724414970000|2024-08-23 12:09:30|355.1||355.1||355.1||355.1||230
1724414980000|2024-08-23 12:09:40|355|354.8|354.7|354.3|355|354.8|354.7|354.3|7663
1724415020000|2024-08-23 12:10:20|||||||||139
1724415070000|2024-08-23 12:11:10|354.5||354.5||354.5||354.5||2
1724415120000|2024-08-23 12:12:00|354.2|353.8|354.2|354|354.2|354|354.2|353.8|1216
1724415130000|2024-08-23 12:12:10|354.5||354.5||354.5||354.5||583
1724415390000|2024-08-23 12:16:30|||||||||540
1724415460000|2024-08-23 12:17:40|||||||||719
1724415530000|2024-08-23 12:18:50|354.1|353.8|354.3|353.8|354.3|353.8|354.1|353.8|152
1724415610000|2024-08-23 12:20:10|354.5||354.5||354.5||354.5||0
1724415630000|2024-08-23 12:20:30|||||||||64
1724415790000|2024-08-23 12:23:10|||||||||1261
1724415880000|2024-08-23 12:24:40|||||||||790
1724415910000|2024-08-23 12:25:10|353.8|353.3|353.8|353.3|353.8|353.3|353.8|353.3|448
1724415940000|2024-08-23 12:25:40|354.2|353.6|354.2|353.4|354.2|353.6|354.2|353.4|256
1724415950000|2024-08-23 12:25:50||353.3||353.3||353.3||353.3|0
1724416030000|2024-08-23 12:27:10|354.1||354.1||354.1||354.1||0
1724416060000|2024-08-23 12:27:40|353.4|352.9|353.4|352.8|353.4|352.9|353.4|352.8|3
1724416070000|2024-08-23 12:27:50|353.2||353.1||353.2||353.1||333
1724416120000|2024-08-23 12:28:40|353|352.3|353|352.4|353|352.4|352.6|352.1|597
1724416160000|2024-08-23 12:29:20||352.3||352.4||352.4||352.3|186
1724416170000|2024-08-23 12:29:30|353.1||353.1||353.1||353.1||0
1724416230000|2024-08-23 12:30:30|||||||||50
1724416250000|2024-08-23 12:30:50|353.5|352.5|353.5|352.7|353.5|352.7|353.5|352.5|148
1724416270000|2024-08-23 12:31:10||352.6||352.6||352.6||352.6|0
1724416290000|2024-08-23 12:31:30|353.4||353.4||353.4||353.4||52
1724416300000|2024-08-23 12:31:40|353.3|352.5|353.3|352.5|353.3|352.5|353.3|352.5|0
1724416310000|2024-08-23 12:31:50|||||||||140
1724416370000|2024-08-23 12:32:50||352.7||352.7||352.7||352.7|122
1724416380000|2024-08-23 12:33:00|||||||||23
1724416410000|2024-08-23 12:33:30|||||||||3
1724416430000|2024-08-23 12:33:50|||||||||542
1724416490000|2024-08-23 12:34:50||352.6||352.7||352.7||352.6|825
1724416500000|2024-08-23 12:35:00||352.6||352.6||352.6||352.6|0
1724416510000|2024-08-23 12:35:10||352.7||352.7||352.7||352.7|0
1724416530000|2024-08-23 12:35:30||352.6||352.7||352.7||352.6|0
1724416550000|2024-08-23 12:35:50|353.2|352.4|352.9|352.4|353.2|352.4|352.9|352.4|60
1724416570000|2024-08-23 12:36:10|353.6|352.7|353.6|352.7|353.6|352.7|353.6|352.7|1
1724416610000|2024-08-23 12:36:50|||||||||72
1724416650000|2024-08-23 12:37:30|||||||||72
1724416740000|2024-08-23 12:39:00|||||||||500
1724416750000|2024-08-23 12:39:10|||||||||2
1724416830000|2024-08-23 12:40:30|353.5||353.3||353.5||353.3||652
1724416840000|2024-08-23 12:40:40|||||||||602
1724416860000|2024-08-23 12:41:00|353.5||353.5||353.5||353.5||0
1724416880000|2024-08-23 12:41:20|353.4||353.4||353.4||353.4||583
1724416910000|2024-08-23 12:41:50||352.8||352.8||352.8||352.8|23
1724416950000|2024-08-23 12:42:30||352.7||352.7||352.7||352.7|0
1724417000000|2024-08-23 12:43:20|353.5|353.1|353.8|353.3|353.8|353.3|353.5|353.1|1179
1724417010000|2024-08-23 12:43:30||353.2||353.3||353.3||353.2|0
1724417030000|2024-08-23 12:43:50|||||||||500
1724417090000|2024-08-23 12:44:50|354.2|353.5|354.2|353.5|354.2|353.5|354.2|353.5|316
1724417130000|2024-08-23 12:45:30||353.6||353.6||353.6||353.6|522
1724417140000|2024-08-23 12:45:40||353.7||353.7||353.7||353.7|157
1724417160000|2024-08-23 12:46:00|354.5||354.5||354.5||354.5||0
1724417230000|2024-08-23 12:47:10|354.9|354.1|355.2|354.1|355.2|354.1|354.9|354.1|1011
1724417280000|2024-08-23 12:48:00|355.3|354.2|355.5|354.2|355.5|354.2|355.3|354.2|0
1724417380000|2024-08-23 12:49:40||354.3||354.3||354.3||354.3|4183
1724417440000|2024-08-23 12:50:40|||||||||128
1724417530000|2024-08-23 12:52:10|355.3|354.4|355.3|354.4|355.3|354.4|355.3|354.4|600
1724417540000|2024-08-23 12:52:20|355.1|354.3|355|354.3|355.1|354.3|355|354.3|229
1724417570000|2024-08-23 12:52:50|||||||||8
1724417600000|2024-08-23 12:53:20|||||||||980
1724417610000|2024-08-23 12:53:30|355.1|354.4|355.1|354.4|355.1|354.4|355.1|354.4|980
1724417640000|2024-08-23 12:54:00||354.3||354.3||354.3||354.3|0
1724417740000|2024-08-23 12:55:40|||||||||980
1724418120000|2024-08-23 13:02:00||354.4||354.4||354.4||354.4|48
1724418140000|2024-08-23 13:02:20|||||||||56
1724418450000|2024-08-23 13:07:30|||||||||978
1724418500000|2024-08-23 13:08:20|||||||||1
1724418510000|2024-08-23 13:08:30|355||355||355||355||34
1724418600000|2024-08-23 13:10:00|||||||||572
1724418720000|2024-08-23 13:12:00|||||||||37
1724419010000|2024-08-23 13:16:50|355.1||355.1||355.1||355.1||0
1724419050000|2024-08-23 13:17:30|355||355||355||355||37
1724419080000|2024-08-23 13:18:00|355.1||355.1||355.1||355.1||0
1724419100000|2024-08-23 13:18:20|354.3|354|354.3|354|354.3|354|354.3|354|12
1724419110000|2024-08-23 13:18:30|354.1||354.3||354.3||354.1||352
1724419140000|2024-08-23 13:19:00|354.7|354.2|354.7|354.1|354.7|354.2|354.7|354.1|630
1724419210000|2024-08-23 13:20:10|354.6|354|354.4|354|354.6|354|354.4|354|764
1724419490000|2024-08-23 13:24:50|354.1|353.9|354.1|353.9|354.1|353.9|354.1|353.9|183
1724419500000|2024-08-23 13:25:00||353.8||353.8||353.8||353.8|485
1724419530000|2024-08-23 13:25:30|353.8|353|353.8|353|353.8|353|353.8|353|8
1724419540000|2024-08-23 13:25:40|353.9|353.1|353.9|353.1|353.9|353.1|353.9|353.1|0
1724419550000|2024-08-23 13:25:50||353.2||353.3||353.3||353.2|0
1724419590000|2024-08-23 13:26:30|||||||||512
1724419630000|2024-08-23 13:27:10|353.8||353.7||353.8||353.7||530
1724419770000|2024-08-23 13:29:30|||||||||56
1724419840000|2024-08-23 13:30:40|||||||||29
1724419850000|2024-08-23 13:30:50|353.5|353.2|353.3|353|353.5|353.2|353.3|353|245
1724419860000|2024-08-23 13:31:00|353.7|353.2|353.7|353.2|353.7|353.2|353.7|353.2|151
1724419900000|2024-08-23 13:31:40||353.3||353.3||353.3||353.3|387
1724419910000|2024-08-23 13:31:50|||||||||47
1724419930000|2024-08-23 13:32:10|353.5|353.2|353.5|353.2|353.5|353.2|353.5|353.2|459
1724419970000|2024-08-23 13:32:50|354.3|353.9|354.3|353.9|354.3|353.9|354.3|353.9|13
1724419980000|2024-08-23 13:33:00|||||||||225
1724420000000|2024-08-23 13:33:20|354.6|354|354.6|354|354.6|354|354.6|354|70
1724420010000|2024-08-23 13:33:30|354.5|353.9|354.2|353.9|354.5|353.9|354.1|353.9|69
1724420020000|2024-08-23 13:33:40|354.5||354.3||354.5||354.3||0
1724420040000|2024-08-23 13:34:00|354.5||354.5||354.5||354.5||0
1724420110000|2024-08-23 13:35:10|||||||||127
1724420260000|2024-08-23 13:37:40|354.3||354.3||354.3||354.3||0
1724420280000|2024-08-23 13:38:00|354.5||354.4||354.5||354.4||0
1724420310000|2024-08-23 13:38:30|354.5|354|354.7|354|354.7|354|354.5|354|540
1724420370000|2024-08-23 13:39:30|354.1|353.9|354.1|353.9|354.1|353.9|354.1|353.9|32
1724420430000|2024-08-23 13:40:30|354.3|354|354.3|353.9|354.3|354|354.3|353.9|939
1724420440000|2024-08-23 13:40:40|354.7|354.1|354.7|354.1|354.7|354.1|354.7|354.1|115
1724420450000|2024-08-23 13:40:50|||||||||2
1724420500000|2024-08-23 13:41:40||354.3||354.3||354.3||354.3|1020
1724420520000|2024-08-23 13:42:00|354.6|354.1|354.7|354.1|354.7|354.1|354.6|354.1|259
1724420620000|2024-08-23 13:43:40|354.5|354|354.6|354|354.6|354|354.5|354|463
1724420640000|2024-08-23 13:44:00|||||||||235
1724420730000|2024-08-23 13:45:30|354.5||354.5||354.5||354.5||49
1724420760000|2024-08-23 13:46:00|354.1|353.8|354.2|353.8|354.2|353.8|354.1|353.8|779
1724420830000|2024-08-23 13:47:10|354|353.7|354|353.7|354|353.7|354|353.7|2310
1724420890000|2024-08-23 13:48:10|353.9||353.9||353.9||353.9||0
1724420910000|2024-08-23 13:48:30|353.8|353.6|353.7|353.6|353.8|353.6|353.7|353.6|3
1724420920000|2024-08-23 13:48:40|353.5|353.3|353.9|353.4|353.9|353.4|353.5|353.3|772
1724420950000|2024-08-23 13:49:10|353.7|353.1|353.7|353.1|353.7|353.1|353.7|353.1|98
1724420980000|2024-08-23 13:49:40|353.6||353.6||353.6||353.6||1454
1724420990000|2024-08-23 13:49:50|353.5||353.4||353.5||353.4||0
1724421000000|2024-08-23 13:50:00|353.5||353.5||353.5||353.5||0
1724421020000|2024-08-23 13:50:20|353.3|352.9|353.4|352.9|353.4|352.9|353.3|352.9|558
1724421030000|2024-08-23 13:50:30||352.8||352.8||352.8||352.8|0
1724421040000|2024-08-23 13:50:40|353.3|352.7|353.3|352.6|353.3|352.7|353.3|352.6|164
1724421070000|2024-08-23 13:51:10||352.7||352.7||352.7||352.7|3
1724421100000|2024-08-23 13:51:40|353.4||353.3||353.4||353.3||242
1724421130000|2024-08-23 13:52:10|||||||||2
1724421230000|2024-08-23 13:53:50|||||||||4
1724421250000|2024-08-23 13:54:10|353.1|352.5|353.1|352.5|353.1|352.5|353.1|352.5|164
1724421290000|2024-08-23 13:54:50|||||||||200
1724421300000|2024-08-23 13:55:00|353.6|353.1|353.7|353.1|353.7|353.1|353.6|353.1|210
1724421370000|2024-08-23 13:56:10|||||||||2
1724421390000|2024-08-23 13:56:30|||||||||107
1724421490000|2024-08-23 13:58:10|||||||||67
1724421500000|2024-08-23 13:58:20|354.8|353.7|354.8|353.7|354.8|353.7|354.8|353.7|626
1724421520000|2024-08-23 13:58:40|||||||||2803
1724421540000|2024-08-23 13:59:00||354||354.1||354.1||354|764
1724421550000|2024-08-23 13:59:10|354.4|354|354.4|354|354.4|354|354.4|354|886
1724421590000|2024-08-23 13:59:50|355.5|354.6|355.6|354.6|355.6|354.6|355.5|354.6|4145
1724421600000|2024-08-23 14:00:00|356|354.8|356|355.1|356|355.1|356|354.8|668
1724421610000|2024-08-23 14:00:10|357|355.7|356.8|355.7|357|355.7|356.8|355.7|1146
1724421620000|2024-08-23 14:00:20|357.1||357||357.1||357||0
1724421630000|2024-08-23 14:00:30|357.1||357.1||357.1||357.1||0
1724421650000|2024-08-23 14:00:50|357.3|355.8|357.3|355.8|357.3|355.8|357.3|355.8|3
1724421670000|2024-08-23 14:01:10|||||||||102
1724421760000|2024-08-23 14:02:40||355.9||355.9||355.9||355.9|0
1724421780000|2024-08-23 14:03:00||356||356||356||356|0
1724421810000|2024-08-23 14:03:30|357.2||357.2||357.2||357.2||0
1724421910000|2024-08-23 14:05:10||356.1||356.1||356.1||356.1|6
1724421920000|2024-08-23 14:05:20||356.2||356.2||356.2||356.2|0
1724422000000|2024-08-23 14:06:40|357.3|356.4|355.8|355.4|357.3|356.8|355.8|355.4|4300
1724422010000|2024-08-23 14:06:50|356.4|356.1|356.4|356.1|356.4|356.1|356.4|356.1|3398
1724422020000|2024-08-23 14:07:00|||||||||651
1724422030000|2024-08-23 14:07:10|356.3|356.2|356.2|355.9|356.3|356.2|356.2|355.9|290
1724422040000|2024-08-23 14:07:20|356.3|356|356.3|356|356.3|356|356.3|356|79
1724422060000|2024-08-23 14:07:40|356.8|356.4|356.8|356.4|356.8|356.4|356.8|356.4|634
1724422140000|2024-08-23 14:09:00|357.2|356.5|356.9|356.6|357.2|356.6|356.9|356.5|760
1724422150000|2024-08-23 14:09:10|357.1||357.1||357.1||357.1||278
1724422160000|2024-08-23 14:09:20|||||||||420
1724422170000|2024-08-23 14:09:30|357.3||357.3||357.3||357.3||0
1724422180000|2024-08-23 14:09:40|357.5||357.6||357.6||357.5||0
1724422190000|2024-08-23 14:09:50|357.7||357.7||357.7||357.7||0
1724422220000|2024-08-23 14:10:20|358|357.3|358.1|357.3|358.1|357.3|358|357.3|226
1724422240000|2024-08-23 14:10:40|356.9|356.5|357|356.5|357|356.5|356.6|356.4|2323
1724422250000|2024-08-23 14:10:50|356.9|356.4|356.9|356.4|356.9|356.4|356.9|356.4|622
1724422260000|2024-08-23 14:11:00|356.8|356.3|356.9|356.3|356.9|356.5|356.5|356.3|1543
1724422270000|2024-08-23 14:11:10|357|356.4|356.8|356.3|357|356.4|356.8|356.3|0
1724422280000|2024-08-23 14:11:20|356.9|356.4|356.8|356.4|356.9|356.4|356.8|356.4|0
1724422310000|2024-08-23 14:11:50|357|356.5|357|356.6|357|356.6|357|356.5|1732
1724422370000|2024-08-23 14:12:50|356.6|356.3|357|356.9|357|356.9|356.6|356.3|1167
1724422380000|2024-08-23 14:13:00|358|357.6|357.3|357|358|357.6|357.3|357|694
1724422390000|2024-08-23 14:13:10|356.7|356.4|356.6|356.3|356.7|356.4|356.6|356.3|2543
1724422410000|2024-08-23 14:13:30|356.8|356.5|356.8|356.5|356.8|356.5|356.8|356.5|1987
1724422420000|2024-08-23 14:13:40||356.4||356.4||356.4||356.4|459
1724422440000|2024-08-23 14:14:00|356.9|356.6|356.9|356.4|356.9|356.6|356.9|356.4|3726
1724422460000|2024-08-23 14:14:20||356.5||356.5||356.5||356.5|0
1724422500000|2024-08-23 14:15:00|356.8||356.8||356.8||356.8||0
1724422510000|2024-08-23 14:15:10|356.9||356.9||356.9||356.9||0
1724422520000|2024-08-23 14:15:20|357||357||357||357||554
1724422530000|2024-08-23 14:15:30||356.6||356.6||356.6||356.6|540
1724422550000|2024-08-23 14:15:50|||||||||400
1724422560000|2024-08-23 14:16:00|356.9|356.7|357|356.8|357|356.8|356.9|356.7|3933
1724422570000|2024-08-23 14:16:10|||||||||637
1724422580000|2024-08-23 14:16:20|||||||||44
1724422600000|2024-08-23 14:16:40|356.8|356.6|356.8|356.6|356.8|356.6|356.8|356.6|32
1724422610000|2024-08-23 14:16:50|356.7|356.5|356.7|356.5|356.7|356.5|356.6|356.3|1426
1724422620000|2024-08-23 14:17:00|||||||||229
1724422630000|2024-08-23 14:17:10|356.6|356.3|356.6|356.3|356.6|356.3|356.4|356.3|575
1724422640000|2024-08-23 14:17:20|||||||||1045
1724422660000|2024-08-23 14:17:40|356.5|355.7|356.1|355.7|356.5|355.7|356.1|355.7|30
1724422670000|2024-08-23 14:17:50|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|1000
1724422680000|2024-08-23 14:18:00|356.1|355.9|356.1|355.9|356.1|355.9|356.1|355.9|2500
1724422690000|2024-08-23 14:18:10|356.4|356|356.4|356|356.4|356|356.4|356|255
1724422730000|2024-08-23 14:18:50|||||||||522
1724422760000|2024-08-23 14:19:20|356.8|356.2|356.8|356.3|356.8|356.3|356.8|356.2|265
1724422770000|2024-08-23 14:19:30|356.7|356.4|356.7|356.4|356.7|356.4|356.7|356.4|1
1724422780000|2024-08-23 14:19:40|||||||||346
1724422790000|2024-08-23 14:19:50|356.5|356.1|356.4|356.1|356.5|356.1|356.4|356.1|231
1724422810000|2024-08-23 14:20:10|356.2|355.7|356.2|355.7|356.2|355.7|356.2|355.7|1
1724422830000|2024-08-23 14:20:30|356|355.5|355.9|355.5|356|355.5|355.9|355.5|266
1724422840000|2024-08-23 14:20:40|355.7|355.1|355.6|355|355.7|355.1|355.6|355|17
1724422860000|2024-08-23 14:21:00|355.9|355.1|355.9|355.3|355.9|355.4|355.9|355.1|311
1724422870000|2024-08-23 14:21:10||355.2||355.3||355.3||355.2|27
1724422890000|2024-08-23 14:21:30|||||||||100
1724422930000|2024-08-23 14:22:10|356.1|355.5|356|355.7|356.1|355.7|356|355.5|708
1724422940000|2024-08-23 14:22:20|356.2|355.8|356.2|355.8|356.2|355.8|356.2|355.8|581
1724422950000|2024-08-23 14:22:30||355.9||355.9||355.9||355.9|0
1724422980000|2024-08-23 14:23:00|356.4|356|356.4|356|356.4|356|356.4|356|1229
1724422990000|2024-08-23 14:23:10|||||||||68
1724423020000|2024-08-23 14:23:40||356.1||356.1||356.1||356.1|0
1724423030000|2024-08-23 14:23:50|356.8|356.4|356.5|356.3|356.8|356.4|356.4|356.3|2844
1724423040000|2024-08-23 14:24:00||356.4||356.4||356.4||356.4|147
1724423050000|2024-08-23 14:24:10|356.7||356.7||356.7||356.7||450
1724423070000|2024-08-23 14:24:30|356.3|355.8|356.3|355.8|356.3|355.8|356.3|355.8|416
1724423080000|2024-08-23 14:24:40|356.4||356.4||356.4||356.4||261
1724423090000|2024-08-23 14:24:50||355.9||355.9||355.9||355.9|2400
1724423100000|2024-08-23 14:25:00||356||356||356||356|495
1724423120000|2024-08-23 14:25:20||356.1||356.1||356.1||356.1|0
1724423140000|2024-08-23 14:25:40|356.7|356.2|356.7|356.2|356.7|356.2|356.7|356.2|425
1724423150000|2024-08-23 14:25:50||356.3||356.3||356.3||356.3|0
1724423190000|2024-08-23 14:26:30|356.8|356.4|356.8|356.4|356.8|356.4|356.8|356.4|557
1724423200000|2024-08-23 14:26:40|356.7||356.7||356.7||356.7||634
1724423220000|2024-08-23 14:27:00|356.6|356.3|356.8|356.3|356.8|356.3|356.6|356.3|3
1724423260000|2024-08-23 14:27:40||356.4||356.4||356.4||356.4|0
1724423280000|2024-08-23 14:28:00||356.5||356.5||356.5||356.5|0
1724423310000|2024-08-23 14:28:30|357.7|356.7|357.7|357|357.7|357|357.7|356.7|251
1724423320000|2024-08-23 14:28:40||357.1||357.1||357.1||357.1|0
1724423330000|2024-08-23 14:28:50|357.6|357|357.3|357|357.6|357|357.3|357|846
1724423340000|2024-08-23 14:29:00|357.2||357.3||357.3||357.2||5592
1724423350000|2024-08-23 14:29:10|357.4|357.1|357.7|357.1|357.7|357.1|357.4|357.1|582
1724423360000|2024-08-23 14:29:20|357.4|357|357.4|357|357.4|357|357.4|357|825
1724423370000|2024-08-23 14:29:30|357.6|357.1|357.6|357.1|357.6|357.2|357.4|357.1|653
1724423380000|2024-08-23 14:29:40|357.8|357.2|358.5|357.9|358.6|357.9|357.8|357|632
1724423400000|2024-08-23 14:30:00|358.4||358.4||358.4||358.4||0
1724423410000|2024-08-23 14:30:10|358.3|357.8|358.1|357.8|358.3|357.8|358.1|357.8|24
1724423420000|2024-08-23 14:30:20|358|357.6|357.9|357.6|358|357.6|357.9|357.6|64
1724423430000|2024-08-23 14:30:30|357.8|357.5|357.7|357.5|357.8|357.5|357.7|357.5|5
1724423440000|2024-08-23 14:30:40|357.6|357.4|357.6|357.4|357.6|357.4|357.6|357.4|84
1724423490000|2024-08-23 14:31:30|||||||||10000
1724423520000|2024-08-23 14:32:00|||||||||5
1724423530000|2024-08-23 14:32:10|357.4|357.2|357.4|357.1|357.4|357.3|357.4|357.1|3481
1724423540000|2024-08-23 14:32:20|357.3|357|357.1|356.8|357.3|357|357.1|356.8|1
1724423580000|2024-08-23 14:33:00|||||||||484
1724423620000|2024-08-23 14:33:40||356.9||356.9||356.9||356.9|150
1724423630000|2024-08-23 14:33:50|357.4|357|357.6|357.2|357.6|357.2|357.4|357|2188
1724423640000|2024-08-23 14:34:00|357.7|357.3|357.9|357.3|357.9|357.3|357.7|357.3|274
1724423680000|2024-08-23 14:34:40||357.4||357.5||357.5||357.4|288
1724423710000|2024-08-23 14:35:10||357.6||357.6||357.6||357.6|1219
1724423720000|2024-08-23 14:35:20|357.7|357.5|357.7|357.3|357.7|357.5|357.6|357.3|254
1724423730000|2024-08-23 14:35:30|||||||||3
1724423740000|2024-08-23 14:35:40|357.6||357.6||357.6||357.6||0
1724423750000|2024-08-23 14:35:50|357.5|357.2|357.4|357.1|357.5|357.2|357.4|357.1|462
1724423760000|2024-08-23 14:36:00||357||357.1||357.1||357|0
1724423780000|2024-08-23 14:36:20||357.2||357.2||357.2||357.2|0
1724423800000|2024-08-23 14:36:40|357.5|357.4|357.9|357.6|357.9|357.6|357.5|357.4|1661
1724423810000|2024-08-23 14:36:50|||||||||56
1724423830000|2024-08-23 14:37:10|357.7|357.4|357.9|357.7|357.9|357.7|357.7|357.4|1290
1724423850000|2024-08-23 14:37:30|358.2|357.8|358.2|357.8|358.2|357.8|358.2|357.8|398
1724423870000|2024-08-23 14:37:50|||||||||1219
1724423890000|2024-08-23 14:38:10|||||||||1028
1724423900000|2024-08-23 14:38:20|||||||||11
1724423920000|2024-08-23 14:38:40|358.1||358.1||358.1||358.1||43
1724423930000|2024-08-23 14:38:50|358.3|357.9|358.3|358|358.3|358|358.3|357.9|955
1724423940000|2024-08-23 14:39:00|358.8|358.1|358.9|358.4|358.9|358.4|358.8|358.1|239
1724423950000|2024-08-23 14:39:10|359|358.5|359.2|358.5|359.2|358.5|359|358.5|72
1724423980000|2024-08-23 14:39:40||358.6||358.6||358.6||358.6|0
1724423990000|2024-08-23 14:39:50||358.7||358.7||358.7||358.7|0
1724424010000|2024-08-23 14:40:10|358.9|358.5|358.9|358.5|359|358.5|358.9|358.5|1180
1724424030000|2024-08-23 14:40:30|||||||||112
1724424060000|2024-08-23 14:41:00||358.6||358.6||358.6||358.6|0
1724424090000|2024-08-23 14:41:30|358.7|358.5|358.8|358.4|358.8|358.5|358.7|358.4|49
1724424100000|2024-08-23 14:41:40|358.4|358|358.4|358|358.4|358|358.4|358|292
1724424110000|2024-08-23 14:41:50||357.9||357.9||357.9||357.9|0
1724424130000|2024-08-23 14:42:10||358||358||358||358|0
1724424170000|2024-08-23 14:42:50||358.1||357.8||358.1||357.8|859
1724424180000|2024-08-23 14:43:00||358||358||358||358|0
1724424200000|2024-08-23 14:43:20||358.1||358.1||358.1||358.1|731
1724424210000|2024-08-23 14:43:30|358.6|358.3|358.8|358.4|358.9|358.4|358.6|358.3|806
1724424220000|2024-08-23 14:43:40|358.9|358.5|358.9|358.6|358.9|358.6|358.9|358.5|0
1724424230000|2024-08-23 14:43:50|||||||||1283
1724424280000|2024-08-23 14:44:40|358.7|358.3|358.7|358.3|358.7|358.3|358.7|358.3|532
1724424290000|2024-08-23 14:44:50||358.1||358.3||358.3||358.1|0
1724424310000|2024-08-23 14:45:10|||||||||1637
1724424320000|2024-08-23 14:45:20|358.5|358.1|358.6|358.2|358.6|358.2|358.5|358.1|14
1724424350000|2024-08-23 14:45:50|||||||||2
1724424380000|2024-08-23 14:46:20|358.4|358|358.4|358|358.4|358|358.4|358|273
1724424410000|2024-08-23 14:46:50|||||||||2445
1724424430000|2024-08-23 14:47:10|358.1|357.8|358.2|357.8|358.2|357.8|358.1|357.8|806
1724424470000|2024-08-23 14:47:50|||||||||70
1724424490000|2024-08-23 14:48:10|||||||||1100
1724424520000|2024-08-23 14:48:40|358.1|357.7|358|357.7|358.1|357.7|358|357.7|321
1724424550000|2024-08-23 14:49:10|||||||||2000
1724424560000|2024-08-23 14:49:20|||||||||29
1724424590000|2024-08-23 14:49:50|||||||||8
1724424600000|2024-08-23 14:50:00|||||||||21118
1724424620000|2024-08-23 14:50:20|||||||||1256
1724424650000|2024-08-23 14:50:50|357.9|357.5|358|357.7|358|357.7|357.9|357.5|256
1724424660000|2024-08-23 14:51:00|357.9|357.5|357.9|357.5|357.9|357.5|357.9|357.5|303
1724424670000|2024-08-23 14:51:10|357.7|357.4|357.7|357.3|357.7|357.4|357.7|357.3|1609
1724424680000|2024-08-23 14:51:20|357.6|357.1|357.5|357|357.6|357.1|357.5|357|1185
1724424730000|2024-08-23 14:52:10|357.6||357.6||357.6||357.6||0
1724424760000|2024-08-23 14:52:40||357.1||357.1||357.1||357.1|0
1724424780000|2024-08-23 14:53:00||357||357.1||357.1||357|0
1724424800000|2024-08-23 14:53:20||357||357||357||357|0
1724424820000|2024-08-23 14:53:40||357.1||357.1||357.1||357.1|0
1724424830000|2024-08-23 14:53:50||357.2||357.2||357.2||357.2|0
1724424860000|2024-08-23 14:54:20||357.3||357.3||357.3||357.3|0
1724424880000|2024-08-23 14:54:40|||||||||1930
1724424890000|2024-08-23 14:54:50|357.5|357.2|357.5|357.2|357.5|357.2|357.5|357.2|213
1724424900000|2024-08-23 14:55:00|357.6||357.6||357.6||357.6||0
1724424910000|2024-08-23 14:55:10||357.3||357.3||357.3||357.3|1000
1724424920000|2024-08-23 14:55:20|357.7|357.4|357.7|357.4|357.7|357.4|357.7|357.4|775
1724424930000|2024-08-23 14:55:30|||||||||1000
1724424950000|2024-08-23 14:55:50|357.9|357.6|357.9|357.6|357.9|357.6|357.9|357.6|1075
1724424960000|2024-08-23 14:56:00|357.3|357.1|357.3|357.1|357.4|357.2|357.2|357.1|622
1724424970000|2024-08-23 14:56:10|357.2|357|357.3|356.9|357.3|357|357.1|356.9|338
1724425010000|2024-08-23 14:56:50|357.4|357|357.4|357.1|357.4|357.1|357.4|357|253
1724425020000|2024-08-23 14:57:00|357.3||357.3||357.3||357.3||8
1724425040000|2024-08-23 14:57:20|357.4|357.2|357.4|357.2|357.4|357.2|357.4|357.2|54
1724425090000|2024-08-23 14:58:10|||||||||568
1724425110000|2024-08-23 14:58:30|||||||||3
1724425120000|2024-08-23 14:58:40||357.3||357.3||357.3||357.3|16
1724425140000|2024-08-23 14:59:00||357.2||357.2||357.2||357.2|6
1724425150000|2024-08-23 14:59:10|||||||||1500
1724425160000|2024-08-23 14:59:20|||||||||54
1724425190000|2024-08-23 14:59:50|||||||||5
1724425200000|2024-08-23 15:00:00|357.3||357.4||357.4||357.3||282
1724425210000|2024-08-23 15:00:10|357.2|357|357.2|357|357.2|357|357.2|357|779
1724425220000|2024-08-23 15:00:20|||||||||94
1724425230000|2024-08-23 15:00:30|357.3||357.3||357.3||357.3||0
1724425250000|2024-08-23 15:00:50|||||||||1
1724425290000|2024-08-23 15:01:30|||||||||1450
1724425300000|2024-08-23 15:01:40|357.4|357.1|357.4|357.1|357.4|357.1|357.4|357.1|740
1724425320000|2024-08-23 15:02:00|||||||||166
1724425340000|2024-08-23 15:02:20||357.2||357.2||357.3||357.2|183
1724425350000|2024-08-23 15:02:30|357.7|357.3|358.9|358.2|358.9|358.2|357.7|357.3|225
1724425360000|2024-08-23 15:02:40|358.4|358.1|358.1|357.9|358.4|358.1|358.1|357.9|1242
1724425370000|2024-08-23 15:02:50|358|357.8|358|357.8|358|357.8|358|357.8|163
1724425380000|2024-08-23 15:03:00|357.9|357.5|357.7|357.5|357.9|357.5|357.7|357.5|68
1724425390000|2024-08-23 15:03:10|||||||||198
1724425400000|2024-08-23 15:03:20||357.3||357.3||357.3||357.3|0
1724425420000|2024-08-23 15:03:40|357.8|357.5|357.8|357.6|357.8|357.6|357.8|357.5|69
1724425450000|2024-08-23 15:04:10|||||||||1345
1724425460000|2024-08-23 15:04:20|||||||||1019
1724425480000|2024-08-23 15:04:40|357.9|357.7|357.9|357.7|357.9|357.7|357.9|357.7|95
1724425490000|2024-08-23 15:04:50||357.8||357.7||357.8||357.7|1
1724425500000|2024-08-23 15:05:00|358.3|357.8|358.3|357.9|358.3|357.9|358.3|357.8|44
1724425530000|2024-08-23 15:05:30|358.6|358|358.6|358|358.6|358|358.6|358|382
1724425560000|2024-08-23 15:06:00|358.5||358.4||358.5||358.3||33
1724425580000|2024-08-23 15:06:20|358.5||358.5||358.5||358.5||0
1724425590000|2024-08-23 15:06:30|358.6|358.2|359.2|358.7|359.2|358.7|358.6|358.2|1136
1724425630000|2024-08-23 15:07:10|359.5||359.5||359.5||359.5||0
1724425670000|2024-08-23 15:07:50||358.8||358.9||358.9||358.8|0
1724425690000|2024-08-23 15:08:10|359.4|358.8|359.2|358.8|359.4|358.8|358.9|358.7|1289
1724425700000|2024-08-23 15:08:20|359.3||359.5||359.5||359.3||0
1724425710000|2024-08-23 15:08:30|359.4|358.5|358.9|358.5|359.4|358.5|358.9|358.5|178
1724425740000|2024-08-23 15:09:00|358.8|358.1|358.4|358.1|358.8|358.1|358.4|358.1|869
1724425750000|2024-08-23 15:09:10|358.6|358.2|358.6|358.3|358.6|358.3|358.5|358.2|2168
1724425760000|2024-08-23 15:09:20|358.7|358.4|358.8|358.4|358.8|358.4|358.7|358.4|12
1724425810000|2024-08-23 15:10:10|||||||||1384
1724425840000|2024-08-23 15:10:40|||||||||2958
1724425870000|2024-08-23 15:11:10|358.5|358.1|358.6|358.1|358.6|358.1|358.5|358.1|229
1724425950000|2024-08-23 15:12:30|358.7||358.7||358.7||358.7||0
1724425990000|2024-08-23 15:13:10|358.5||358.5||358.5||358.5||439
1724426030000|2024-08-23 15:13:50|358.7|358.2|358.7|358.2|358.7|358.2|358.7|358.2|1118
1724426050000|2024-08-23 15:14:10|357.9|357.7|357.9|357.7|358|357.8|357.8|357.7|7734
1724426060000|2024-08-23 15:14:20|358|357.8|358|357.8|358|357.8|358|357.8|484
1724426070000|2024-08-23 15:14:30|358.5|357.7|358.5|358.1|358.5|358.1|358.4|357.7|1755
1724426090000|2024-08-23 15:14:50||358.2||358.2||358.2||358.2|0
1724426100000|2024-08-23 15:15:00|358.6||358.6||358.6||358.6||0
1724426110000|2024-08-23 15:15:10||358.3||358.3||358.3||358.3|0
1724426120000|2024-08-23 15:15:20|358.7|358.4|358.7|358.4|358.7|358.4|358.7|358.4|202
1724426130000|2024-08-23 15:15:30|358.9|358.6|359.2|358.8|359.2|358.8|358.8|358.6|1904
1724426150000|2024-08-23 15:15:50|359.1|358.7|358.8|358.5|359.1|358.7|358.8|358.5|1251
1724426160000|2024-08-23 15:16:00|358.9||359||359||358.9||0
1724426190000|2024-08-23 15:16:30|358.7|358.6|358.7|358.5|358.7|358.6|358.7|358.5|592
1724426200000|2024-08-23 15:16:40|359.1|358.6|359.1|358.6|359.1|358.6|359.1|358.6|334
1724426240000|2024-08-23 15:17:20|358.9|358.5|358.9|358.5|358.9|358.5|358.9|358.5|79
1724426250000|2024-08-23 15:17:30|358.8||358.9||358.9||358.8||244
1724426260000|2024-08-23 15:17:40||358.6||358.6||358.6||358.6|0
1724426270000|2024-08-23 15:17:50|358.7|358.5|358.7|358.4|358.7|358.5|358.7|358.4|438
1724426290000|2024-08-23 15:18:10|358.8|358.5|358.9|358.6|358.9|358.6|358.8|358.5|305
1724426300000|2024-08-23 15:18:20|359.1|358.7|359.1|358.7|359.1|358.7|359.1|358.7|0
1724426340000|2024-08-23 15:19:00|358.9|358.6|358.9|358.6|358.9|358.6|358.9|358.6|261
1724426350000|2024-08-23 15:19:10|359||359||359||359||175
1724426400000|2024-08-23 15:20:00|359.2|358.9|358.8|358.5|359.2|358.9|358.8|358.5|421
1724426420000|2024-08-23 15:20:20||358.6||358.6||358.6||358.6|0
1724426430000|2024-08-23 15:20:30|358.7|358.5|358.8|358.6|358.8|358.6|358.7|358.5|480
1724426460000|2024-08-23 15:21:00||358.7||358.7||358.7||358.7|424
1724426470000|2024-08-23 15:21:10|358.7|358.3|358.7|358.3|358.8|358.5|358.7|358.3|2159
1724426480000|2024-08-23 15:21:20|358.5|358.1|358.5|358.1|358.5|358.1|358.5|358.1|723
1724426490000|2024-08-23 15:21:30|358.4|358.2|358.5|358.2|358.5|358.2|358.4|358.2|484
1724426500000|2024-08-23 15:21:40|358.7|358.3|358.5|358.2|358.7|358.4|358.5|358.2|763
1724426510000|2024-08-23 15:21:50|358.6||358.6||358.7||358.6||0
1724426520000|2024-08-23 15:22:00||358.3||358.3||358.3||358.3|6
1724426540000|2024-08-23 15:22:20|358.9|358.5|358.7|358.5|358.9|358.6|358.7|358.5|827
1724426550000|2024-08-23 15:22:30|358.8||358.8||358.8||358.8||0
1724426560000|2024-08-23 15:22:40|||||||||259
1724426590000|2024-08-23 15:23:10|359|358.6|359|358.7|359|358.7|359|358.6|1158
1724426650000|2024-08-23 15:24:10|358.8|358.6|358.8|358.6|358.8|358.6|358.8|358.6|228
1724426680000|2024-08-23 15:24:40|||||||||630
1724426700000|2024-08-23 15:25:00|||||||||37
1724426740000|2024-08-23 15:25:40||358.5||358.5||358.5||358.5|422
1724426750000|2024-08-23 15:25:50|||||||||1377
1724426760000|2024-08-23 15:26:00|||||||||516
1724426780000|2024-08-23 15:26:20|358.6|358.4|358.8|358.5|358.8|358.5|358.6|358.4|569
1724426790000|2024-08-23 15:26:30|359|358.8|359|358.8|359|358.8|359|358.8|1231
1724426810000|2024-08-23 15:26:50|358.9|358.7|358.9|358.7|358.9|358.7|358.9|358.7|4115
1724426860000|2024-08-23 15:27:40|||||||||256
1724426870000|2024-08-23 15:27:50|358.8||358.9||358.9||358.8||208
1724426880000|2024-08-23 15:28:00|||||||||110
1724426900000|2024-08-23 15:28:20|358.8|358.6|358.8|358.6|358.8|358.6|358.8|358.6|231
1724426930000|2024-08-23 15:28:50|358|357.7|358|357.7|358|357.7|358|357.7|280
1724426950000|2024-08-23 15:29:10|358.3|357.9|358.5|358.3|358.6|358.3|358.3|357.9|3419
1724426960000|2024-08-23 15:29:20|358.6|358.5|358.8|358.5|358.8|358.5|358.6|358.5|260
1724426970000|2024-08-23 15:29:30|358.7||358.7||358.7||358.7||4
1724426990000|2024-08-23 15:29:50|358.8||358.9||358.9||358.8||1
1724742020000|2024-08-27 07:00:20|359.9|351.5|358|351.7|359.9|351.7|358|351.5|1493
1724742030000|2024-08-27 07:00:30|357|351.9|355|351.7|357|351.9|355|351.7|2440
1724742040000|2024-08-27 07:00:40|354.8|351.9|353.5|351.7|354.8|351.9|353.5|351.7|206
1724742050000|2024-08-27 07:00:50|353.7|351.5|356.7|354|356.7|354|353.7|351.5|118
1724742060000|2024-08-27 07:01:00|359.1|353.9|359.9|357.2|360|357.2|359.1|353.9|385
1724742070000|2024-08-27 07:01:10|360||360||360||360||58
1724742080000|2024-08-27 07:01:20|364.9|359.9|364.7|360.7|364.9|360.7|364.7|359.9|3465
1724742090000|2024-08-27 07:01:30|364.5|362.7|367.2|363.5|367.2|363.5|364.5|362.7|452
1724742100000|2024-08-27 07:01:40|367.1|363.6|366.8|363.6|367.1|363.6|366.8|363.5|176
1724742170000|2024-08-27 07:02:50|||||||||1552
1724742180000|2024-08-27 07:03:00|||||||||2
1724742220000|2024-08-27 07:03:40|367.1|365.1|367.1|365.1|367.1|365.1|367.1|365.1|1367
1724742230000|2024-08-27 07:03:50|367.9||367.9||367.9||367.9||1318
1724742250000|2024-08-27 07:04:10|||||||||680
1724742260000|2024-08-27 07:04:20|370.2|367|371.9|368.9|371.9|368.9|370.2|367|197
1724742270000|2024-08-27 07:04:30|||||||||17
1724742280000|2024-08-27 07:04:40|||||||||12764
1724742290000|2024-08-27 07:04:50|||||||||71
1724742300000|2024-08-27 07:05:00|372.2||372.2||372.2||372.2||7
1724742310000|2024-08-27 07:05:10|370|366.5|369.4|366.5|370|366.5|369.4|366.5|206
1724742320000|2024-08-27 07:05:20|||||||||19
1724742330000|2024-08-27 07:05:30|369.3|364.2|369.1|364.2|369.3|364.2|369.1|364.2|5602
1724742340000|2024-08-27 07:05:40|368.9|362.7|368.5|362.7|368.9|362.7|368.5|362.7|2
1724742350000|2024-08-27 07:05:50|368.4|363.2|368.3|363.2|368.4|363.2|368.3|363.2|336
1724742360000|2024-08-27 07:06:00|||||||||46
1724742370000|2024-08-27 07:06:10|368.2||367.7||368.2||367.7||601
1724742380000|2024-08-27 07:06:20|367.6|363.3|367.2|363.9|367.6|363.9|367.2|363.3|5
1724742390000|2024-08-27 07:06:30|367.3|363.5|367|364.2|367.3|364.2|367|363.5|20
1724742400000|2024-08-27 07:06:40|||||||||1
1724742410000|2024-08-27 07:06:50|366.8|363.8|366.5|363.8|366.8|363.8|366.5|363.8|1006
1724742430000|2024-08-27 07:07:10||363.9||364.1||364.1||363.9|0
1724742440000|2024-08-27 07:07:20|369.2|366|369.7|366.1|370.3|366.7|369.2|366|89
1724742450000|2024-08-27 07:07:30|369.6|366|368.6|364.8|369.6|366|368.6|364.7|26
1724742460000|2024-08-27 07:07:40||365.2||365.2||365.2||365.2|2
1724742470000|2024-08-27 07:07:50|368.3|365.1|368.3|365.1|368.3|365.1|368.3|365.1|0
1724742480000|2024-08-27 07:08:00||364.6||364.8||364.8||364.6|0
1724742490000|2024-08-27 07:08:10|||||||||3
1724742510000|2024-08-27 07:08:30|368.2|364.9|368.2|366|368.2|366|368.2|364.9|1
1724742520000|2024-08-27 07:08:40|||||||||800
1724742530000|2024-08-27 07:08:50|367|364.8|365.7|361.8|367|364.8|365.7|361.8|450
1724742540000|2024-08-27 07:09:00|365.6|361.9|365.6|362.5|365.6|362.5|365.6|361.9|0
1724742550000|2024-08-27 07:09:10|365.5|362.6|365.5|363|365.5|363.5|365.5|362.6|0
1724742560000|2024-08-27 07:09:20|365.7|363.2|365.7|363.2|365.7|363.2|365.7|363.2|0
1724742570000|2024-08-27 07:09:30||363||362.8||363||362.8|0
1724742580000|2024-08-27 07:09:40||362.9||362.9||362.9||362.9|0
1724742590000|2024-08-27 07:09:50|365.6|363|364.8|362.2|365.6|363|364.8|362.2|417
1724742600000|2024-08-27 07:10:00|||||||||1
1724742610000|2024-08-27 07:10:10|364.4|361.6|364.2|361.8|364.4|361.8|364.2|361.5|1786
1724742620000|2024-08-27 07:10:20|364.4|362.8|364.4|362.8|364.4|362.8|364.4|362.8|266
1724742630000|2024-08-27 07:10:30|||||||||2130
1724742640000|2024-08-27 07:10:40||362.9||362.7||362.9||362.7|0
1724742650000|2024-08-27 07:10:50|||||||||3000
1724742660000|2024-08-27 07:11:00|||||||||1488
1724742740000|2024-08-27 07:12:20|||||||||1
1724742760000|2024-08-27 07:12:40||362.8||362.8||362.8||362.8|0
1724742780000|2024-08-27 07:13:00|||||||||600
1724742800000|2024-08-27 07:13:20|365.6|363.9|365.7|364.2|365.7|364.2|365.6|363.9|700
1724742830000|2024-08-27 07:13:50||364.6||364.6||364.6||364.6|182
1724742840000|2024-08-27 07:14:00|365.9|364.7|365.7|364.6|365.9|364.7|365.7|364.6|0
1724742850000|2024-08-27 07:14:10|366.9|365.4|366.9|365.4|366.9|365.4|366.9|365.4|212
1724742870000|2024-08-27 07:14:30||365.5||365.5||365.5||365.5|0
1724742880000|2024-08-27 07:14:40||365.4||365.4||365.4||365.4|1649
1724742890000|2024-08-27 07:14:50|366.8|365.8|366.6|365.2|366.8|365.8|366.6|365.2|332
1724742900000|2024-08-27 07:15:00|366.9|365.3|366.9|365.2|366.9|365.3|366.9|365.2|302
1724742930000|2024-08-27 07:15:30|367||367||367||367||0
1724742940000|2024-08-27 07:15:40|||||||||55
1724742960000|2024-08-27 07:16:00|||||||||1373
1724743000000|2024-08-27 07:16:40|366.9|364.9|366.6|364.9|366.9|364.9|366.6|364.9|77
1724743010000|2024-08-27 07:16:50|||||||||1000
1724743040000|2024-08-27 07:17:20|||||||||135
1724743050000|2024-08-27 07:17:30|||||||||547
1724743070000|2024-08-27 07:17:50|||||||||2880
1724743120000|2024-08-27 07:18:40|366.5|363.7|366.1|363.7|366.5|363.7|365.6|363.7|12
1724743130000|2024-08-27 07:18:50|||||||||138
1724743150000|2024-08-27 07:19:10|366|363.8|365.9|363.9|366|363.9|365.9|363.8|474
1724743170000|2024-08-27 07:19:30|365.8||365.8||365.8||365.8||0
1724743180000|2024-08-27 07:19:40|365.7|363.7|365.7|363.8|365.7|363.8|365.7|363.7|0
1724743190000|2024-08-27 07:19:50||363.9||363.9||363.9||363.9|0
1724743200000|2024-08-27 07:20:00|||||||||201
1724743210000|2024-08-27 07:20:10|365.6|363.7|365.4|363.7|365.6|363.7|365.4|363.7|0
1724743220000|2024-08-27 07:20:20|365.3||365.3||365.3||365.3||0
1724743260000|2024-08-27 07:21:00||363.9||364||364||363.9|948
1724743270000|2024-08-27 07:21:10|364.3|362.9|364.4|362.9|364.5|362.9|364.3|362.9|362
1724743280000|2024-08-27 07:21:20|363.5|361.9|363.4|362.1|363.5|362.1|363.4|361.6|402
1724743290000|2024-08-27 07:21:30||362.2||362.2||362.2||362.2|0
1724743300000|2024-08-27 07:21:40||362.1||362.1||362.1||362.1|0
1724743310000|2024-08-27 07:21:50||362.2||362.2||362.2||362.2|0
1724743340000|2024-08-27 07:22:20||362.1||362.2||362.2||362.1|0
1724743350000|2024-08-27 07:22:30||362.1||362.2||362.2||362.1|0
1724743360000|2024-08-27 07:22:40|||||||||527
1724743400000|2024-08-27 07:23:20|364.4|362.9|364.4|362.9|364.4|362.9|364.4|362.9|318
1724743410000|2024-08-27 07:23:30|364.3|362.7|364.3|362.7|364.3|362.7|364.3|362.7|1400
1724743420000|2024-08-27 07:23:40|364.2|362.3|364.2|362.3|364.2|362.3|364.2|362.3|0
1724743430000|2024-08-27 07:23:50|364.1|362.7|363.2|361.3|364.1|362.7|363.2|360.7|991
1724743440000|2024-08-27 07:24:00|363.1||363.1||363.1||363.1||0
1724743460000|2024-08-27 07:24:20|363||362.8||363||362.8||177
1724743470000|2024-08-27 07:24:30|362.7|360.8|362.6|360.8|362.7|360.8|362.5|360.8|146
1724743490000|2024-08-27 07:24:50|||||||||700
1724743550000|2024-08-27 07:25:50|||||||||111
1724743570000|2024-08-27 07:26:10|363.1|361.8|363|361.5|363.1|361.8|363|361.5|900
1724743590000|2024-08-27 07:26:30||361.6||361.6||361.6||361.6|5
1724743600000|2024-08-27 07:26:40|||||||||1450
1724743700000|2024-08-27 07:28:20||361.7||362.6||362.9||361.7|751
1724743710000|2024-08-27 07:28:30|364.5|362.7|364.5|363.4|364.5|363.5|364.5|362.7|201
1724743760000|2024-08-27 07:29:20|364.4||364.3||364.4||364.3||782
1724743810000|2024-08-27 07:30:10|||||||||273
1724743830000|2024-08-27 07:30:30|364.2|363.3|364.1|362.7|364.2|363.3|363.9|362.7|702
1724743850000|2024-08-27 07:30:50||362.6||362.5||362.6||362.5|0
1724743860000|2024-08-27 07:31:00||362.6||362.5||362.6||362.5|0
1724743870000|2024-08-27 07:31:10||362.3||362.2||362.3||362.2|0
1724743880000|2024-08-27 07:31:20|364|362.4|364|362.4|364|362.4|364|362.4|0
1724743890000|2024-08-27 07:31:30||362.2||362.2||362.2||362.2|0
1724743900000|2024-08-27 07:31:40||362.7||362.7||362.8||362.7|82
1724743910000|2024-08-27 07:31:50|363.9|362.8|363.9|362.8|363.9|362.8|363.9|362.8|0
1724744210000|2024-08-27 07:36:50|||||||||191
1724744240000|2024-08-27 07:37:20|||||||||969
1724744270000|2024-08-27 07:37:50|||||||||7108
1724744280000|2024-08-27 07:38:00|||||||||100
1724744300000|2024-08-27 07:38:20||362.9||362.9||362.9||362.9|0
1724744320000|2024-08-27 07:38:40||363||363.1||363.1||363|0
1724744370000|2024-08-27 07:39:30|363.7|363|363.7|363|363.7|363|363.7|363|0
1724744390000|2024-08-27 07:39:50||363.1||363.1||363.1||363.1|0
1724744400000|2024-08-27 07:40:00|363.9|363.2|363.9|363.1|363.9|363.2|363.9|363.1|184
1724744440000|2024-08-27 07:40:40|363.7||363.7||363.7||363.7||412
1724744500000|2024-08-27 07:41:40|364.1|363.5|364.1|363.5|364.1|363.5|364.1|363.5|249
1724744510000|2024-08-27 07:41:50|||||||||118
1724744520000|2024-08-27 07:42:00|||||||||339
1724744530000|2024-08-27 07:42:10|365.7|363.6|365.7|364.8|365.7|364.8|365.6|363.6|205
1724744540000|2024-08-27 07:42:20|365.4|365.1|365.4|364.6|365.4|365.1|365.2|364.6|476
1724744590000|2024-08-27 07:43:10|||||||||750
1724744600000|2024-08-27 07:43:20|365.9|365.3|365.9|364.8|365.9|365.3|365.8|364.6|721
1724744610000|2024-08-27 07:43:30|365.8|364.7|365.8|364.6|365.8|364.7|365.8|364.6|0
1724744620000|2024-08-27 07:43:40|||||||||150
1724744690000|2024-08-27 07:44:50|365.7||365.7||365.7||365.7||10
1724744710000|2024-08-27 07:45:10|||||||||325
1724744720000|2024-08-27 07:45:20|||||||||4
1724744740000|2024-08-27 07:45:40||364.7||364.7||364.7||364.7|1750
1724744820000|2024-08-27 07:47:00|||||||||1940
1724744880000|2024-08-27 07:48:00|||||||||64
1724744940000|2024-08-27 07:49:00||364.8||364.7||364.8||364.7|0
1724744960000|2024-08-27 07:49:20|365.6||365.6||365.6||365.6||0
1724744990000|2024-08-27 07:49:50|365.9|364.8|365.8|364.8|365.9|364.8|365.8|364.8|97
1724745000000|2024-08-27 07:50:00|||||||||380
1724745020000|2024-08-27 07:50:20|365.7|364.7|365.6|364.7|365.7|364.7|365.6|364.7|485
1724745030000|2024-08-27 07:50:30|||||||||1206
1724745070000|2024-08-27 07:51:10|365.8|364.9|365.8|364.9|365.8|364.9|365.8|364.9|573
1724745080000|2024-08-27 07:51:20|365.9|365.1|365.9|364.9|365.9|365.1|365.9|364.9|284
1724745090000|2024-08-27 07:51:30|||||||||10
1724745110000|2024-08-27 07:51:50|||||||||25
1724745140000|2024-08-27 07:52:20||365||365||365||365|0
1724745160000|2024-08-27 07:52:40|365.4|364.6|365.4|364.6|365.4|364.6|365.4|364.6|682
1724745170000|2024-08-27 07:52:50|365.6|364.7|365.9|365|365.9|365.2|365.6|364.7|777
1724745180000|2024-08-27 07:53:00|365.6||365.6||365.6||365.6||300
1724745200000|2024-08-27 07:53:20|365.9|365.1|365.9|365.5|365.9|365.5|365.9|365.1|24
1724745210000|2024-08-27 07:53:30|365.8|365.2|365.8|365.2|365.8|365.2|365.8|365.2|170
1724745220000|2024-08-27 07:53:40|||||||||5000
1724745230000|2024-08-27 07:53:50||365.3||365.3||365.3||365.3|0
1724745240000|2024-08-27 07:54:00|366.4|365.4|366.4|365.4|366.4|365.4|366.4|365.4|951
1724745250000|2024-08-27 07:54:10|||||||||384
1724745270000|2024-08-27 07:54:30|366.3|365.5|366.3|365.4|366.3|365.6|366.3|365.4|749
1724745280000|2024-08-27 07:54:40|366.4|365.3|366.4|365.5|366.4|365.5|365.9|365.3|650
1724745300000|2024-08-27 07:55:00|366|365.4|366.3|365.5|366.3|365.5|366|365.4|745
1724745320000|2024-08-27 07:55:20||365.4||365.2||365.4||365.2|1188
1724745330000|2024-08-27 07:55:30|366.2||366.2||366.2||366.2||0
1724745340000|2024-08-27 07:55:40|365.7|365|365.7|365|365.7|365|365.7|365|198
1724745350000|2024-08-27 07:55:50|366||366||366||366||0
1724745360000|2024-08-27 07:56:00|365.5|364.9|365.5|364.9|365.5|364.9|365.5|364.9|734
1724745420000|2024-08-27 07:57:00|365.4|364.8|365.5|364.8|365.5|364.8|365.4|364.8|100
1724745510000|2024-08-27 07:58:30|||||||||272
1724745570000|2024-08-27 07:59:30|365.4|364.7|365.1|364.4|365.4|364.7|365|364.4|417
1724745580000|2024-08-27 07:59:40||364.5||364.4||364.5||364.4|714
1724745590000|2024-08-27 07:59:50|||||||||3000
1724745600000|2024-08-27 08:00:00|366|365.4|366.2|365.4|366.2|365.4|366|365.4|523
1724745610000|2024-08-27 08:00:10|||||||||166
1724745620000|2024-08-27 08:00:20|366.1|365.5|366.2|365.4|366.2|365.5|366.1|365.4|412
1724745640000|2024-08-27 08:00:40|366.1|365.5|366.2|365.5|366.2|365.5|366.1|365.5|433
1724745660000|2024-08-27 08:01:00|366.7||366.7||366.7||366.7||0
1724745670000|2024-08-27 08:01:10|366.4||366.3||366.4||366.3||0
1724745680000|2024-08-27 08:01:20|366.4||366.4||366.4||366.4||0
1724745750000|2024-08-27 08:02:30|366.3||366.1||366.3||366.1||1
1724745760000|2024-08-27 08:02:40|366|365.3|366.1|365.3|366.1|365.3|365.9|365.3|6
1724745780000|2024-08-27 08:03:00|365.8|365.1|365.9|365.2|365.9|365.2|365.8|365.1|685
1724745790000|2024-08-27 08:03:10|||||||||341
1724745800000|2024-08-27 08:03:20|365.5|364.9|365.8|364.8|365.8|364.9|365.5|364.8|5835
1724745820000|2024-08-27 08:03:40||364.9||364.9||364.9||364.9|0
1724745850000|2024-08-27 08:04:10|365.7||365.6||365.7||365.5||50
1724745860000|2024-08-27 08:04:20|365.5||365.5||365.5||365.5||0
1724745870000|2024-08-27 08:04:30|||||||||900
1724745880000|2024-08-27 08:04:40|365.2|364.6|365.3|364.6|365.3|364.6|365.2|364.6|941
1724745930000|2024-08-27 08:05:30|||||||||8
1724745940000|2024-08-27 08:05:40|365.2||365.2||365.2||365.2||0
1724746010000|2024-08-27 08:06:50|||||||||51
1724746020000|2024-08-27 08:07:00|365.1||365.1||365.1||365.1||0
1724746060000|2024-08-27 08:07:40|364.8||365.4||365.4||364.8||804
1724746220000|2024-08-27 08:10:20|365.3|364.9|366|364.9|366|364.9|365.3|364.9|162
1724746230000|2024-08-27 08:10:30|366.8|365.8|368|366.6|368|366.6|366.7|365.8|551
1724746240000|2024-08-27 08:10:40|367.9||367.7||367.9||367.7||0
1724746270000|2024-08-27 08:11:10|||||||||500
1724746320000|2024-08-27 08:12:00|368.5|366.7|368.4|367.2|368.5|367.4|368.4|366.7|111
1724746330000|2024-08-27 08:12:10|368.5|367.3|368.5|367.4|368.5|367.4|368.5|367.3|0
1724746350000|2024-08-27 08:12:30|368.4||368.4||368.4||368.4||0
1724746360000|2024-08-27 08:12:40|||||||||27
1724746400000|2024-08-27 08:13:20||367.5||367.4||367.5||367.4|0
1724746480000|2024-08-27 08:14:40|368.1|366.6|366.6|365.9|368.1|366.6|366.6|365.9|108
1724746490000|2024-08-27 08:14:50|366.5|365.6|366.4|365.6|366.5|365.6|366.4|365.6|145
1724746500000|2024-08-27 08:15:00|||||||||1000
1724746570000|2024-08-27 08:16:10|||||||||1
1724746590000|2024-08-27 08:16:30|||||||||500
1724746610000|2024-08-27 08:16:50|||||||||5
1724746620000|2024-08-27 08:17:00|366.3||366.2||366.3||366.2||0
1724746630000|2024-08-27 08:17:10|366.1||366.1||366.1||366.1||13
1724746650000|2024-08-27 08:17:30|366||366||366||366||113
1724746660000|2024-08-27 08:17:40|365.8|365.4|365.8|365.4|365.8|365.4|365.8|365.4|412
1724746670000|2024-08-27 08:17:50|366.4|365.7|366.4|365.7|366.4|365.7|366.4|365.7|403
1724746680000|2024-08-27 08:18:00||365.8||365.9||365.9||365.8|0
1724746700000|2024-08-27 08:18:20||366||366||366||366|0
1724746720000|2024-08-27 08:18:40|366.3||366.3||366.3||366.3||0
1724746740000|2024-08-27 08:19:00|||||||||1862
1724746770000|2024-08-27 08:19:30|||||||||409
1724746830000|2024-08-27 08:20:30|||||||||1000
1724746850000|2024-08-27 08:20:50|||||||||28
1724746920000|2024-08-27 08:22:00|||||||||2
1724747000000|2024-08-27 08:23:20|366.4|366.1|366.4|366.1|366.4|366.1|366.4|366.1|19
1724747010000|2024-08-27 08:23:30|||||||||1600
1724747020000|2024-08-27 08:23:40|366.6||366.6||366.6||366.6||226
1724747090000|2024-08-27 08:24:50|366.7|366.2|366.7|366.3|366.7|366.4|366.7|366.2|42
1724747170000|2024-08-27 08:26:10||366.4||366.4||366.4||366.4|0
1724747180000|2024-08-27 08:26:20|||||||||300
1724747260000|2024-08-27 08:27:40|||||||||1000
1724747280000|2024-08-27 08:28:00|||||||||1354
1724747290000|2024-08-27 08:28:10|||||||||5000
1724747300000|2024-08-27 08:28:20|||||||||149
1724747310000|2024-08-27 08:28:30|||||||||1
1724747320000|2024-08-27 08:28:40|||||||||602
1724747330000|2024-08-27 08:28:50|||||||||2
1724747370000|2024-08-27 08:29:30|366.3|366|366.6|366|366.6|366.2|366.3|366|1254
1724747380000|2024-08-27 08:29:40|366.7|366.3|366.7|366.3|366.7|366.3|366.7|366.3|126
1724747500000|2024-08-27 08:31:40|367.2|366.4|367.2|366.4|367.2|366.4|367.2|366.4|313
1724747510000|2024-08-27 08:31:50|367.1|366.3|367|366.3|367.1|366.3|367|366.3|91
1724747550000|2024-08-27 08:32:30|367.1||367.2||367.2||367.1||0
1724747580000|2024-08-27 08:33:00|367.1||367.1||367.1||367.1||0
1724747620000|2024-08-27 08:33:40|||||||||549
1724747630000|2024-08-27 08:33:50|||||||||6000
1724747720000|2024-08-27 08:35:20|||||||||1353
1724747780000|2024-08-27 08:36:20|366.9||366.9||366.9||366.9||174
1724747790000|2024-08-27 08:36:30|||||||||400
1724747870000|2024-08-27 08:37:50|366.8|366.1|366.6|366.1|366.8|366.1|366.6|366.1|447
1724747890000|2024-08-27 08:38:10|366.5|366|366.4|366|366.5|366|366.3|366|3458
1724747950000|2024-08-27 08:39:10|366.3||366.3||366.3||366.3||0
1724748000000|2024-08-27 08:40:00|366.1||366.3||366.3||366.1||502
1724748010000|2024-08-27 08:40:10|||||||||200
1724748070000|2024-08-27 08:41:10|366.5|366.2|366.5|366|366.5|366.2|366.5|366|665
1724748120000|2024-08-27 08:42:00|||||||||1
1724748150000|2024-08-27 08:42:30|366.1|365.7|366.4|365.7|366.4|365.7|366.1|365.7|293
1724748160000|2024-08-27 08:42:40|366.5|365.9|366.5|365.8|366.5|365.9|366.5|365.8|2
1724748170000|2024-08-27 08:42:50||365.7||365.7||365.7||365.7|0
1724748180000|2024-08-27 08:43:00||365.8||365.7||365.8||365.7|0
1724748280000|2024-08-27 08:44:40|366.4||366.4||366.4||366.4||742
1724748350000|2024-08-27 08:45:50||365.8||365.8||365.8||365.8|540
1724748360000|2024-08-27 08:46:00||365.9||365.9||365.9||365.9|0
1724748370000|2024-08-27 08:46:10||365.8||365.8||365.8||365.8|0
1724748390000|2024-08-27 08:46:30|||||||||1637
1724748410000|2024-08-27 08:46:50|||||||||5430
1724748420000|2024-08-27 08:47:00|366.7|366.3|366.7|366.2|366.7|366.3|366.7|366.2|3138
1724748520000|2024-08-27 08:48:40|366.6|365.9|366.3|365.9|366.6|365.9|366.3|365.9|2171
1724748530000|2024-08-27 08:48:50|366.2|365.7|365.9|365.5|366.2|365.7|365.9|365.5|840
1724748540000|2024-08-27 08:49:00|365.8|365|365.6|365|365.8|365|365.5|365|780
1724748580000|2024-08-27 08:49:40|365.4||365.4||365.4||365.4||0
1724748650000|2024-08-27 08:50:50|||||||||330
1724748690000|2024-08-27 08:51:30|365.3||365.3||365.3||365.3||0
1724748720000|2024-08-27 08:52:00|365.2|364.8|365.2|364.8|365.2|364.8|365.2|364.8|3789
1724748730000|2024-08-27 08:52:10|365.1|364.7|365.1|364.7|365.1|364.7|365.1|364.7|349
1724748740000|2024-08-27 08:52:20|365|364.5|365|364.5|365|364.5|365|364.5|180
1724748760000|2024-08-27 08:52:40|||||||||126
1724748790000|2024-08-27 08:53:10|||||||||513
1724748830000|2024-08-27 08:53:50|||||||||617
1724748840000|2024-08-27 08:54:00|||||||||3900
1724748850000|2024-08-27 08:54:10||364.6||364.5||364.6||364.5|382
1724748890000|2024-08-27 08:54:50|365.3|364.7|365.3|364.5|365.3|364.7|365.3|364.5|955
1724748900000|2024-08-27 08:55:00||364.6||364.6||364.6||364.6|7
1724748910000|2024-08-27 08:55:10||364.5||364.5||364.5||364.5|0
1724748920000|2024-08-27 08:55:20|365.2|364.3|365|364.3|365.2|364.3|365|364.3|34
1724748940000|2024-08-27 08:55:40|364.9||364.9||364.9||364.9||0
1724749050000|2024-08-27 08:57:30|||||||||19
1724749060000|2024-08-27 08:57:40|365.4|364.9|365.4|364.9|365.4|364.9|365.4|364.9|887
1724749070000|2024-08-27 08:57:50|||||||||196
1724749100000|2024-08-27 08:58:20|||||||||134
1724749120000|2024-08-27 08:58:40|365.3||365.3||365.3||365.3||0
1724749180000|2024-08-27 08:59:40|365.1|364.7|364.8|364.7|365.1|364.7|364.8|364.7|344
1724749190000|2024-08-27 08:59:50|365.3|364.6|365.3|364.8|365.3|364.8|365.3|364.6|485
1724749230000|2024-08-27 09:00:30|||||||||39
1724749260000|2024-08-27 09:01:00|365.2||365.2||365.2||365.2||161
1724749320000|2024-08-27 09:02:00|||||||||3
1724749330000|2024-08-27 09:02:10|||||||||2
1724749350000|2024-08-27 09:02:30|||||||||19
1724749360000|2024-08-27 09:02:40|365.1|364.5|365|364.5|365.1|364.5|365|364.5|65
1724749380000|2024-08-27 09:03:00|||||||||1
1724749390000|2024-08-27 09:03:10|364.9|364.3|364.8|364.3|364.9|364.3|364.8|364.3|1015
1724749440000|2024-08-27 09:04:00|||||||||6
1724749470000|2024-08-27 09:04:30|||||||||315
1724749500000|2024-08-27 09:05:00|364.5||364.8||364.8||364.5||294
1724749530000|2024-08-27 09:05:30|||||||||1
1724749580000|2024-08-27 09:06:20|365.1||365.1||365.1||365.1||0
1724749590000|2024-08-27 09:06:30|365.2|364.4|365.2|364.4|365.2|364.4|365.2|364.4|672
1724749600000|2024-08-27 09:06:40||364.5||364.5||364.5||364.5|0
1724749620000|2024-08-27 09:07:00|||||||||73
1724749640000|2024-08-27 09:07:20|||||||||272
1724749680000|2024-08-27 09:08:00|||||||||27
1724749870000|2024-08-27 09:11:10|||||||||367
1724749890000|2024-08-27 09:11:30|||||||||13
1724749940000|2024-08-27 09:12:20|||||||||19
1724750000000|2024-08-27 09:13:20|||||||||1
1724750040000|2024-08-27 09:14:00|365.1||365.1||365.1||365.1||0
1724750100000|2024-08-27 09:15:00|||||||||1
1724750130000|2024-08-27 09:15:30|||||||||14
1724750250000|2024-08-27 09:17:30|||||||||54
1724750320000|2024-08-27 09:18:40|364.6|364.4|364.5|364.1|364.6|364.4|364.4|364.1|1295
1724750380000|2024-08-27 09:19:40|||||||||645
1724750420000|2024-08-27 09:20:20|364.3|363.9|364.3|363.9|364.3|363.9|364.3|363.9|106
1724750500000|2024-08-27 09:21:40|||||||||2100
1724750580000|2024-08-27 09:23:00|364.2|363.6|364.1|363.6|364.2|363.6|364.1|363.6|67
1724750590000|2024-08-27 09:23:10|364||364||364||364||0
1724750630000|2024-08-27 09:23:50|364.8|364.3|364.7|364.3|364.8|364.3|364.7|364.3|983
1724750640000|2024-08-27 09:24:00||364.1||364.3||364.3||364.1|249
1724750670000|2024-08-27 09:24:30|||||||||50
1724750680000|2024-08-27 09:24:40|||||||||9
1724750750000|2024-08-27 09:25:50|||||||||2
1724750940000|2024-08-27 09:29:00|364.9|364.6|365.1|364.8|365.1|364.8|364.9|364.6|358
1724750950000|2024-08-27 09:29:10|365||365||365||365||32
1724750970000|2024-08-27 09:29:30|364.8|364.6|364.8|364.4|364.8|364.6|364.8|364.4|516
1724751040000|2024-08-27 09:30:40|||||||||6
1724751070000|2024-08-27 09:31:10|||||||||470
1724751080000|2024-08-27 09:31:20|364.7||364.7||364.7||364.7||31
1724751090000|2024-08-27 09:31:30|364.6||364.5||364.6||364.5||31
1724751130000|2024-08-27 09:32:10|364.6||364.5||364.6||364.5||1236
1724751140000|2024-08-27 09:32:20||364.3||364.3||364.3||364.3|96
1724751150000|2024-08-27 09:32:30|364.6||364.6||364.6||364.6||77
1724751240000|2024-08-27 09:34:00|364.5|363.8|364.3|363.8|364.5|363.8|364.3|363.8|721
1724751410000|2024-08-27 09:36:50|||||||||435
1724751430000|2024-08-27 09:37:10|||||||||435
1724751440000|2024-08-27 09:37:20|364|363.5|364|363.5|364|363.5|364|363.5|255
1724751450000|2024-08-27 09:37:30|363.9|363.1|363.5|363.1|363.9|363.1|363.5|363.1|644
1724751460000|2024-08-27 09:37:40|363.4|362.1|363.2|362.3|363.4|362.3|363.2|362.1|2
1724751480000|2024-08-27 09:38:00|||||||||545
1724751490000|2024-08-27 09:38:10||362.4||362.5||362.5||362.4|1105
1724751500000|2024-08-27 09:38:20|363.1|362.4|363|362.3|363.1|362.4|363|362.3|0
1724751510000|2024-08-27 09:38:30|362.9|362.2|362.9|362.3|362.9|362.3|362.9|362.2|0
1724751530000|2024-08-27 09:38:50||362.5||362.5||362.5||362.5|0
1724751620000|2024-08-27 09:40:20|||||||||283
1724751630000|2024-08-27 09:40:30|363.2|362.6|363.1|362.5|363.2|362.6|363.1|362.5|666
1724751670000|2024-08-27 09:41:10|362.7|362.2|362.5|362.2|362.7|362.2|362.5|362.2|1411
1724751680000|2024-08-27 09:41:20|||||||||1267
1724751720000|2024-08-27 09:42:00|||||||||17
1724751730000|2024-08-27 09:42:10|||||||||11
1724751750000|2024-08-27 09:42:30|||||||||837
1724751770000|2024-08-27 09:42:50|||||||||8
1724751870000|2024-08-27 09:44:30|362.4|361.8|362.4|361.8|362.4|361.8|362.4|361.8|10
1724751880000|2024-08-27 09:44:40|362.3||362.2||362.3||362.2||0
1724751890000|2024-08-27 09:44:50|362|361.5|362|361.5|362|361.5|362|361.5|557
1724751900000|2024-08-27 09:45:00|||||||||1229
1724751970000|2024-08-27 09:46:10|361.9|361.1|361.6|361.1|361.9|361.1|361.6|361.1|18
1724752020000|2024-08-27 09:47:00|361.4||361.4||361.4||361.4||0
1724752040000|2024-08-27 09:47:20|361.6||361.6||361.6||361.6||194
1724752100000|2024-08-27 09:48:20|361.5|360.9|361.5|360.9|361.5|360.9|361.5|360.9|167
1724752150000|2024-08-27 09:49:10|||||||||2201
1724752160000|2024-08-27 09:49:20|||||||||105
1724752170000|2024-08-27 09:49:30|||||||||1000
1724752190000|2024-08-27 09:49:50|||||||||424
1724752240000|2024-08-27 09:50:40|||||||||27
1724752340000|2024-08-27 09:52:20|361.7|361|361.7|361.4|361.7|361.4|361.7|361|32
1724752350000|2024-08-27 09:52:30|||||||||263
1724752360000|2024-08-27 09:52:40|362||362||362||362||275
1724752460000|2024-08-27 09:54:20||361.5||361.6||361.6||361.5|0
1724752540000|2024-08-27 09:55:40|361.9|361.8|361.9|361.6|361.9|361.8|361.9|361.6|67
1724752580000|2024-08-27 09:56:20|362|361.8|362|361.8|362|361.8|362|361.8|183
1724752610000|2024-08-27 09:56:50|||||||||11
1724752620000|2024-08-27 09:57:00|362.2||362.2||362.2||362.2||537
1724752640000|2024-08-27 09:57:20|362|361.6|362|361.6|362|361.6|362|361.6|123
1724752650000|2024-08-27 09:57:30||361.4||361.4||361.4||361.4|0
1724752680000|2024-08-27 09:58:00|361.9||362||362||361.9||0
1724752710000|2024-08-27 09:58:30|||||||||10
1724752720000|2024-08-27 09:58:40|||||||||9
1724752770000|2024-08-27 09:59:30||361.5||361.5||361.5||361.5|0
1724752790000|2024-08-27 09:59:50||361.4||361.4||361.4||361.4|0
1724752870000|2024-08-27 10:01:10|362.1||362.1||362.1||362.1||1983
1724752880000|2024-08-27 10:01:20|362||362||362||362||0
1724752890000|2024-08-27 10:01:30||361.6||361.6||361.6||361.6|0
1724752910000|2024-08-27 10:01:50|||||||||477
1724752940000|2024-08-27 10:02:20|||||||||128
1724753070000|2024-08-27 10:04:30|||||||||21
1724753190000|2024-08-27 10:06:30|||||||||826
1724753210000|2024-08-27 10:06:50|||||||||140
1724753240000|2024-08-27 10:07:20|||||||||1376
1724753280000|2024-08-27 10:08:00|||||||||250
1724753330000|2024-08-27 10:08:50|361.5|361.8|361.5|361|361.5|361.8|361.5|361|3160
1724753340000|2024-08-27 10:09:00|361.2|360.6|361.2|360.6|361.2|360.6|361.2|360.6|305
1724753370000|2024-08-27 10:09:30|360.2|360|360.2|359.4|360.2|360|360.1|359.4|6239
1724753380000|2024-08-27 10:09:40||359.5||359.6||359.6||359.5|0
1724753400000|2024-08-27 10:10:00||359.7||359.8||359.8||359.7|2
1724753410000|2024-08-27 10:10:10|360.7|359.9|360.7|360.1|360.7|360.1|360.7|359.9|759
1724753420000|2024-08-27 10:10:20|||||||||315
1724753430000|2024-08-27 10:10:30|||||||||2510
1724753440000|2024-08-27 10:10:40|360.6||360.6||360.6||360.6||540
1724753460000|2024-08-27 10:11:00|360.7|360.2|360.7|360.2|360.7|360.2|360.7|360.2|11
1724753500000|2024-08-27 10:11:40|361.2|360.9|361.2|360.9|361.2|360.9|361.2|360.9|1510
1724753520000|2024-08-27 10:12:00|361.1|360.3|361.1|360.3|361.1|360.3|361.1|360.3|71
1724753530000|2024-08-27 10:12:10|361||361||361||361||0
1724753540000|2024-08-27 10:12:20|360.9|359.9|360.7|359.9|360.9|359.9|360.7|359.9|2
1724753550000|2024-08-27 10:12:30||359.8||359.8||359.8||359.8|0
1724753570000|2024-08-27 10:12:50|360.6|359.6|360.5|359.6|360.6|359.6|360.5|359.6|0
1724753580000|2024-08-27 10:13:00|359.9|359.1|359.9|359.1|359.9|359.1|359.9|359.1|444
1724753600000|2024-08-27 10:13:20||359.2||359.2||359.2||359.2|0
1724753630000|2024-08-27 10:13:50|||||||||105
1724753700000|2024-08-27 10:15:00|359.8||359.8||359.8||359.8||2
1724753710000|2024-08-27 10:15:10||359.3||359.3||359.3||359.3|447
1724753720000|2024-08-27 10:15:20|359.9|359.2|359.9|359.2|359.9|359.2|359.9|359.2|61
1724753740000|2024-08-27 10:15:40||359.3||359.3||359.3||359.2|0
1724753750000|2024-08-27 10:15:50||359.2||359.2||359.2||359.2|0
1724753760000|2024-08-27 10:16:00||359.3||359.2||359.3||359.2|0
1724753780000|2024-08-27 10:16:20||359.3||359.3||359.3||359.3|0
1724753790000|2024-08-27 10:16:30||359.2||359.3||359.3||359.2|60
1724753800000|2024-08-27 10:16:40||359.2||359.2||359.2||359.2|0
1724753820000|2024-08-27 10:17:00||359.3||359.2||359.3||359.2|0
1724753850000|2024-08-27 10:17:30|360.4|359.3|360.1|360|360.4|360.1|360.1|359.2|667
1724753860000|2024-08-27 10:17:40|360.4||360.4||360.4||360.4||38
1724753960000|2024-08-27 10:19:20|360.7|360.3|361|360.4|361|360.4|360.7|360.3|520
1724753970000|2024-08-27 10:19:30||360.3||360.2||360.3||360.2|0
1724754010000|2024-08-27 10:20:10||360.3||360.3||360.3||360.3|0
1724754030000|2024-08-27 10:20:30|||||||||2
1724754100000|2024-08-27 10:21:40||360.4||360.4||360.4||360.4|0
1724754140000|2024-08-27 10:22:20|||||||||19
1724754150000|2024-08-27 10:22:30|||||||||3000
1724754210000|2024-08-27 10:23:30|360.9|360.3|360.9|360.3|360.9|360.3|360.9|360.3|105
1724754240000|2024-08-27 10:24:00|361||361||361||361||0
1724754250000|2024-08-27 10:24:10||360.4||360.4||360.4||360.4|0
1724754270000|2024-08-27 10:24:30||360.3||360.4||360.4||360.3|500
1724754350000|2024-08-27 10:25:50|361.2|360.7|361.2|360.7|361.2|360.7|361.2|360.7|599
1724754440000|2024-08-27 10:27:20|||||||||19
1724754490000|2024-08-27 10:28:10|||||||||105
1724754500000|2024-08-27 10:28:20|361.3|361|361.3|361|361.3|361|361.3|361|349
1724754520000|2024-08-27 10:28:40|||||||||106
1724754550000|2024-08-27 10:29:10|||||||||1518
1724754750000|2024-08-27 10:32:30|||||||||19
1724754800000|2024-08-27 10:33:20|361.2|360.8|361.3|361|361.3|361|361.1|360.8|105
1724754850000|2024-08-27 10:34:10||361.1||361.1||361.1||361.1|0
1724754910000|2024-08-27 10:35:10|361.2|361|361.2|361|361.2|361|361.2|361|40
1724755040000|2024-08-27 10:37:20|||||||||2
1724755050000|2024-08-27 10:37:30|361.3||361.3||361.3||361.3||63
1724755070000|2024-08-27 10:37:50|||||||||540
1724755180000|2024-08-27 10:39:40|||||||||526
1724755220000|2024-08-27 10:40:20|||||||||744
1724755260000|2024-08-27 10:41:00|||||||||18
1724755350000|2024-08-27 10:42:30|||||||||522
1724755370000|2024-08-27 10:42:50|||||||||1500
1724755390000|2024-08-27 10:43:10|361.2||361.2||361.2||361.2||0
1724755400000|2024-08-27 10:43:20|361.3|361.2|361.3|361.2|361.3|361.2|361.3|361.2|21
1724755410000|2024-08-27 10:43:30||361||361.2||361.2||361|107
1724755440000|2024-08-27 10:44:00|||||||||115
1724755470000|2024-08-27 10:44:30|||||||||35
1724755480000|2024-08-27 10:44:40||361||361.2||361.2||361|0
1724755500000|2024-08-27 10:45:00||361||361||361||361|34
1724755530000|2024-08-27 10:45:30|||||||||45
1724755560000|2024-08-27 10:46:00||361.1||361.1||361.1||361.1|4
1724755580000|2024-08-27 10:46:20||361||361||361||361|0
1724755590000|2024-08-27 10:46:30|||||||||17
1724755640000|2024-08-27 10:47:20|||||||||643
1724755680000|2024-08-27 10:48:00|||||||||66
1724755790000|2024-08-27 10:49:50||361.1||361.1||361.1||361.1|419
1724755810000|2024-08-27 10:50:10|361.8|361.2|361.8|361.3|361.8|361.6|361.8|361.2|1783
1724755820000|2024-08-27 10:50:20|361.5|361|361.5|361|361.5|361|361.4|361|709
1724755900000|2024-08-27 10:51:40|361.4||361.5||361.5||361.4||19
1724755930000|2024-08-27 10:52:10|||||||||38
1724755950000|2024-08-27 10:52:30|||||||||198
1724756200000|2024-08-27 10:56:40|||||||||19
1724756440000|2024-08-27 11:00:40|361.4||361.4||361.4||361.4||2
1724756480000|2024-08-27 11:01:20|361.2||361.2||361.2||361.2||369
1724756530000|2024-08-27 11:02:10|360.9|360.4|360.9|360.4|360.9|360.4|360.9|360.4|385
1724756550000|2024-08-27 11:02:30||360.5||360.4||360.5||360.4|539
1724756600000|2024-08-27 11:03:20||360.3||360.3||360.3||360.3|0
1724756620000|2024-08-27 11:03:40||360.4||360.4||360.4||360.4|0
1724756630000|2024-08-27 11:03:50|360.8||360.8||360.8||360.8||0
1724756690000|2024-08-27 11:04:50|361.2|361|361.2|361|361.3|361.1|361.2|361|708
1724756710000|2024-08-27 11:05:10||360.6||360.6||360.6||360.6|58
1724756830000|2024-08-27 11:07:10||360.7||360.7||360.7||360.7|0
1724756840000|2024-08-27 11:07:20|||||||||9
1724756880000|2024-08-27 11:08:00|||||||||118
1724757110000|2024-08-27 11:11:50|361.1||361.1||361.1||361.1||0
1724757140000|2024-08-27 11:12:20|361.6|361.2|361.6|361.2|361.6|361.2|361.6|361.2|407
1724757150000|2024-08-27 11:12:30||361.1||361.1||361.1||361.1|166
1724757160000|2024-08-27 11:12:40|361.5||361.5||361.5||361.5||0
1724757200000|2024-08-27 11:13:20|361.1|360.7|361.1|360.6|361.1|360.7|361.1|360.6|179
1724757350000|2024-08-27 11:15:50|||||||||1429
1724757410000|2024-08-27 11:16:50|361||361||361||361||0
1724757690000|2024-08-27 11:21:30|360.9||361||361||360.9||628
1724757770000|2024-08-27 11:22:50|361.1|360.7|361.1|360.7|361.1|360.7|361.1|360.7|322
1724757810000|2024-08-27 11:23:30|361.4|360.9|361.4|360.9|361.4|360.9|361.4|360.9|270
1724758020000|2024-08-27 11:27:00||361||361||361||361|0
1724758050000|2024-08-27 11:27:30||361.1||361.1||361.1||361.1|0
1724758070000|2024-08-27 11:27:50|||||||||411
1724758090000|2024-08-27 11:28:10||361.2||361.2||361.2||361.2|895
1724758110000|2024-08-27 11:28:30|361.2|361|361.2|361|361.2|361|361.2|361|215
1724758120000|2024-08-27 11:28:40|361.1|360.9|361.1|360.9|361.1|360.9|361.1|360.9|508
1724758190000|2024-08-27 11:29:50|||||||||7
1724758220000|2024-08-27 11:30:20|361|360.8|361|360.7|361|360.8|361|360.7|58
1724758230000|2024-08-27 11:30:30|361.2|361|361.2|360.8|361.2|361|361.2|360.8|974
1724758240000|2024-08-27 11:30:40|||||||||12
1724758260000|2024-08-27 11:31:00||361||361||361||361|264
1724758270000|2024-08-27 11:31:10||360.8||360.8||360.8||360.8|573
1724758280000|2024-08-27 11:31:20||360.9||360.9||360.9||360.9|0
1724758290000|2024-08-27 11:31:30||361||361||361||361|1250
1724758300000|2024-08-27 11:31:40|361.3||361.3||361.3||361.3||214
1724758330000|2024-08-27 11:32:10|361.5||361.5||361.5||361.5||34
1724758340000|2024-08-27 11:32:20|361.4||361.4||361.4||361.4||847
1724758570000|2024-08-27 11:36:10|361.3||361.3||361.3||361.3||485
1724758740000|2024-08-27 11:39:00|361.1|360.7|361.1|360.7|361.1|360.7|361.1|360.7|122
1724758750000|2024-08-27 11:39:10||360.6||360.6||360.6||360.6|0
1724758800000|2024-08-27 11:40:00|361||361||361||361||0
1724759060000|2024-08-27 11:44:20|||||||||600
1724759180000|2024-08-27 11:46:20|||||||||315
1724759200000|2024-08-27 11:46:40|||||||||25
1724759250000|2024-08-27 11:47:30|360.8|360.4|360.8|360.4|360.8|360.4|360.8|360.4|640
1724759270000|2024-08-27 11:47:50|||||||||442
1724759280000|2024-08-27 11:48:00|360.7|360.1|360.3|360.1|360.7|360.1|360.3|360.1|639
1724759290000|2024-08-27 11:48:10|360.4||360.4||360.4||360.4||547
1724759350000|2024-08-27 11:49:10|||||||||1
1724759390000|2024-08-27 11:49:50|360.3|359.9|360.1|359.9|360.3|359.9|360.1|359.9|343
1724759400000|2024-08-27 11:50:00|360||360.3||360.3||360||421
1724759430000|2024-08-27 11:50:30||360.1||360||360.1||360|292
1724759440000|2024-08-27 11:50:40|||||||||31
1724759480000|2024-08-27 11:51:20|||||||||2
1724759520000|2024-08-27 11:52:00|||||||||531
1724759550000|2024-08-27 11:52:30|||||||||31
1724759700000|2024-08-27 11:55:00|||||||||10
1724759760000|2024-08-27 11:56:00|360.2||360.2||360.2||360.2||0
1724759770000|2024-08-27 11:56:10|||||||||19
1724759880000|2024-08-27 11:58:00||359.9||359.9||359.9||359.9|99
1724759930000|2024-08-27 11:58:50|||||||||500
1724759970000|2024-08-27 11:59:30|360.1|359.6|360.1|359.6|360.1|359.6|360.1|359.6|289
1724759980000|2024-08-27 11:59:40|360.2|359.7|360.2|359.7|360.2|359.7|360.2|359.7|0
1724759990000|2024-08-27 11:59:50||359.8||359.8||359.8||359.8|279
1724760000000|2024-08-27 12:00:00|360||360||360||360||206
1724760010000|2024-08-27 12:00:10|359.9|359.7|359.9|359.6|359.9|359.7|359.9|359.6|358
1724760020000|2024-08-27 12:00:20|359.8|358.9|359.6|358.9|359.8|358.9|359.6|358.9|556
1724760030000|2024-08-27 12:00:30|359.5||359.4||359.5||359.4||280
1724760050000|2024-08-27 12:00:50||358.8||358.8||358.8||358.8|300
1724760070000|2024-08-27 12:01:10|359.3||359.3||359.3||359.3||0
1724760090000|2024-08-27 12:01:30|||||||||19
1724760120000|2024-08-27 12:02:00|||||||||540
1724760240000|2024-08-27 12:04:00|359.5|358.9|359.5|359.3|359.5|359.4|359.5|358.9|30
1724760250000|2024-08-27 12:04:10|359.8||359.8||359.8||359.8||27
1724760260000|2024-08-27 12:04:20||359.4||359.4||359.4||359.4|0
1724760450000|2024-08-27 12:07:30|||||||||106
1724760530000|2024-08-27 12:08:50|||||||||520
1724760590000|2024-08-27 12:09:50|359.7|359.1|359.5|359.1|359.7|359.1|359.5|359.1|50
1724760750000|2024-08-27 12:12:30|||||||||1000
1724760890000|2024-08-27 12:14:50|||||||||1
1724760910000|2024-08-27 12:15:10|||||||||1000
1724760920000|2024-08-27 12:15:20|||||||||696
1724760980000|2024-08-27 12:16:20|||||||||19
1724761080000|2024-08-27 12:18:00|||||||||1530
1724761130000|2024-08-27 12:18:50|359.3||359.3||359.3||359.3||395
1724761170000|2024-08-27 12:19:30|||||||||3272
1724761220000|2024-08-27 12:20:20|||||||||10
1724761330000|2024-08-27 12:22:10|||||||||116
1724761380000|2024-08-27 12:23:00|359.5|359.2|359.5|359.2|359.5|359.2|359.5|359.2|348
1724761440000|2024-08-27 12:24:00|||||||||71
1724761450000|2024-08-27 12:24:10|359.3|359|359.3|359|359.3|359|359.3|359|104
1724761480000|2024-08-27 12:24:40||359.1||359.1||359.1||359.1|0
1724761670000|2024-08-27 12:27:50|||||||||90
1724761710000|2024-08-27 12:28:30|359.2|359|359.2|359|359.2|359|359.2|359|855
1724761720000|2024-08-27 12:28:40||358.9||358.9||358.9||358.9|884
1724761730000|2024-08-27 12:28:50|||||||||553
1724761830000|2024-08-27 12:30:30|359.1|358.5|359|358.5|359.1|358.5|359|358.5|172
1724761840000|2024-08-27 12:30:40|||||||||127
1724761850000|2024-08-27 12:30:50|358.9|358.2|358.7|358.2|358.9|358.2|358.7|358.2|2
1724761900000|2024-08-27 12:31:40|||||||||178
1724761940000|2024-08-27 12:32:20|358.6||358.6||358.6||358.6||0
1724761950000|2024-08-27 12:32:30|358.3|357.8|358.3|357.8|358.3|357.8|358.3|357.8|121
1724761960000|2024-08-27 12:32:40|||||||||120
1724762010000|2024-08-27 12:33:30|||||||||420
1724762030000|2024-08-27 12:33:50|358.5|358.2|358.5|358|358.5|358.2|358.5|358|42779
1724762040000|2024-08-27 12:34:00|358.8|358.1|358.7|358.1|358.8|358.4|358.7|358.1|2859
1724762060000|2024-08-27 12:34:20||358||358||358||358|0
1724762080000|2024-08-27 12:34:40|||||||||538
1724762120000|2024-08-27 12:35:20||358.1||358||358.1||358|533
1724762190000|2024-08-27 12:36:30|358.6|358.1|358.7|358.1|358.7|358.1|358.6|358.1|100
1724762250000|2024-08-27 12:37:30|||||||||12
1724762300000|2024-08-27 12:38:20|358.5|358|358.3|357.7|358.5|358|358.3|357.7|175
1724762320000|2024-08-27 12:38:40|358.2||358.2||358.2||358.2||0
1724762380000|2024-08-27 12:39:40|||||||||68
1724762390000|2024-08-27 12:39:50|||||||||71
1724762470000|2024-08-27 12:41:10|||||||||756
1724762590000|2024-08-27 12:43:10|358.1|357.6|358.2|357.6|358.2|357.6|358.1|357.6|323
1724762670000|2024-08-27 12:44:30|||||||||145
1724762700000|2024-08-27 12:45:00|357.8|357.3|357.8|357.3|357.8|357.3|357.8|357.3|220
1724762710000|2024-08-27 12:45:10|357.6|357.2|357.7|357.2|357.7|357.2|357.6|357.2|220
1724762730000|2024-08-27 12:45:30|357.8|357.3|357.8|357.4|357.8|357.4|357.8|357.3|514
1724762740000|2024-08-27 12:45:40|357.5|357|357.5|357|357.5|357|357.5|357|85
1724762750000|2024-08-27 12:45:50|||||||||19
1724762810000|2024-08-27 12:46:50|357.2|356.7|357.2|356.7|357.2|356.7|357.2|356.7|258
1724762860000|2024-08-27 12:47:40|||||||||278
1724762920000|2024-08-27 12:48:40|357.1|356.3|356.9|356.3|357.1|356.3|356.9|356.3|24
1724762970000|2024-08-27 12:49:30|356.8||356.8||356.8||356.8||0
1724762980000|2024-08-27 12:49:40|356.7|356.1|356.4|355.7|356.7|356.1|356.4|355.7|648
1724763000000|2024-08-27 12:50:00|356.3||356.2||356.3||356.2||0
1724763050000|2024-08-27 12:50:50|356.1|355.4|355.9|355.4|356.1|355.4|355.9|355.4|31
1724763160000|2024-08-27 12:52:40|355.8||355.8||355.8||355.8||193
1724763170000|2024-08-27 12:52:50|355.6|355.1|355.6|355.1|355.6|355.1|355.6|355.1|151
1724763320000|2024-08-27 12:55:20|355.9|355.3|355.9|355.3|355.9|355.3|355.9|355.3|83
1724763360000|2024-08-27 12:56:00|||||||||5763
1724763370000|2024-08-27 12:56:10||355.4||355.4||355.4||355.4|540
1724763380000|2024-08-27 12:56:20|||||||||278
1724763400000|2024-08-27 12:56:40|355.8|355.3|355.9|355.4|355.9|355.4|355.8|355.3|341
1724763480000|2024-08-27 12:58:00|356.3|355.9|356.4|355.7|356.4|355.9|356.3|355.7|196
1724763530000|2024-08-27 12:58:50||356||356||356||356|0
1724763570000|2024-08-27 12:59:30|||||||||531
1724763600000|2024-08-27 13:00:00|||||||||415
1724763610000|2024-08-27 13:00:10||355.9||355.9||355.9||355.9|426
1724763620000|2024-08-27 13:00:20|356.3|356|355.8|355.4|356.4|356|355.8|355.4|261
1724763680000|2024-08-27 13:01:20|355.7||355.7||355.7||355.7||0
1724763700000|2024-08-27 13:01:40|355.4|355|355.2|354.7|355.4|355|355.2|354.7|947
1724763710000|2024-08-27 13:01:50|||||||||6
1724763720000|2024-08-27 13:02:00|355.3|354.8|355.4|354.9|355.4|354.9|355.3|354.8|570
1724763760000|2024-08-27 13:02:40||354.8||354.8||354.8||354.8|0
1724763780000|2024-08-27 13:03:00||355||355||355||355|0
1724763800000|2024-08-27 13:03:20|||||||||1000
1724763820000|2024-08-27 13:03:40|355.7|355.3|355.7|355.3|355.7|355.3|355.7|355.3|397
1724763830000|2024-08-27 13:03:50|355.9|355.6|355.9|355.6|355.9|355.6|355.9|355.6|4692
1724763840000|2024-08-27 13:04:00|355.8||355.8||355.8||355.8||0
1724763860000|2024-08-27 13:04:20|||||||||278
1724763870000|2024-08-27 13:04:30|356.4|355.7|356.4|355.9|356.4|355.9|356.4|355.7|68
1724763880000|2024-08-27 13:04:40|356.3||356.4||356.4||356.3||0
1724763940000|2024-08-27 13:05:40|||||||||560
1724763950000|2024-08-27 13:05:50|356.8|356|356.8|356.1|356.8|356.1|356.8|356|374
1724763980000|2024-08-27 13:06:20|||||||||660
1724763990000|2024-08-27 13:06:30|||||||||2500
1724764000000|2024-08-27 13:06:40|||||||||1200
1724764020000|2024-08-27 13:07:00|357.5|356.2|357.5|356.5|357.5|356.5|357.5|356.2|290
1724764030000|2024-08-27 13:07:10|357.7|356.6|357.7|356.6|357.7|356.6|357.7|356.6|1757
1724764040000|2024-08-27 13:07:20|||||||||2500
1724764050000|2024-08-27 13:07:30|358.1|357.3|358.1|357.3|358.1|357.3|358.1|357.3|0
1724764060000|2024-08-27 13:07:40|358.5||358.5||358.5||358.5||0
1724764090000|2024-08-27 13:08:10|358.3||358.3||358.3||358.3||0
1724764100000|2024-08-27 13:08:20|||||||||750
1724764120000|2024-08-27 13:08:40|357.1|357.4|357|356.1|357.1|357.4|357|356.1|91
1724764130000|2024-08-27 13:08:50|357.6|356.2|357.6|356.8|357.6|356.8|357.6|356.2|22
1724764140000|2024-08-27 13:09:00|357.2|356.7|357.1|356.7|357.2|356.7|357.1|356.7|239
1724764150000|2024-08-27 13:09:10|357|356.8|357|356.6|357|356.8|357|356.6|30
1724764180000|2024-08-27 13:09:40|||||||||188
1724764190000|2024-08-27 13:09:50|356.7|356.4|356.8|356.4|356.8|356.4|356.7|356.4|800
1724764300000|2024-08-27 13:11:40|||||||||3901
1724764350000|2024-08-27 13:12:30|||||||||1671
1724764450000|2024-08-27 13:14:10|||||||||150
1724764560000|2024-08-27 13:16:00|356.5|356.5|356.2|355.8|356.5|356.5|356.2|355.8|1091
1724764580000|2024-08-27 13:16:20|356||355.9||356||355.9||207
1724764590000|2024-08-27 13:16:30||355.5||355.5||355.5||355.5|4
1724764600000|2024-08-27 13:16:40|||||||||46
1724764610000|2024-08-27 13:16:50|||||||||1024
1724764640000|2024-08-27 13:17:20||355.6||355.5||355.6||355.5|0
1724764660000|2024-08-27 13:17:40||355.4||355.4||355.4||355.4|500
1724764700000|2024-08-27 13:18:20|||||||||349
1724764710000|2024-08-27 13:18:30|355.8||355.8||355.8||355.8||0
1724764720000|2024-08-27 13:18:40|||||||||322
1724764730000|2024-08-27 13:18:50||355.5||355.5||355.5||355.5|0
1724764780000|2024-08-27 13:19:40|355.7|355.4|355.7|355.4|355.7|355.4|355.7|355.4|317
1724764800000|2024-08-27 13:20:00|355.6|355.2|355.5|355.2|355.6|355.2|355.5|355.2|4
1724764810000|2024-08-27 13:20:10|355.4|355.1|355.4|355.1|355.4|355.1|355.4|355.1|272
1724764870000|2024-08-27 13:21:10|||||||||532
1724764880000|2024-08-27 13:21:20|355.3|354.7|355.3|354.7|355.3|354.7|355.3|354.7|664
1724764910000|2024-08-27 13:21:50|355.4|355|355.4|355|355.4|355|355.4|355|479
1724764940000|2024-08-27 13:22:20|355.8|355.1|355.8|355.5|355.8|355.5|355.8|355.1|774
1724765020000|2024-08-27 13:23:40|356|355.7|356|355.7|356|355.7|356|355.7|2303
1724765030000|2024-08-27 13:23:50|356.1|355.8|356.1|355.8|356.1|355.8|356.1|355.8|680
1724765040000|2024-08-27 13:24:00|356.4|355.9|356.4|355.9|356.4|355.9|356.4|355.9|214
1724765080000|2024-08-27 13:24:40|||||||||2
1724765160000|2024-08-27 13:26:00|356.3||356.3||356.3||356.3||761
1724765250000|2024-08-27 13:27:30|||||||||211
1724765270000|2024-08-27 13:27:50|356|355.8|355.9|355.6|356|355.8|355.9|355.6|1638
1724765280000|2024-08-27 13:28:00|356.3|355.7|356.3|355.6|356.3|355.7|356.3|355.6|84
1724765310000|2024-08-27 13:28:30|356.2||356.2||356.2||356.2||0
1724765320000|2024-08-27 13:28:40||355.7||355.7||355.7||355.7|905
1724765390000|2024-08-27 13:29:50|356.1|354.9|354.9|354.4|356.1|354.9|354.9|354.4|2237
1724765400000|2024-08-27 13:30:00|||||||||602
1724765500000|2024-08-27 13:31:40|||||||||300
1724765510000|2024-08-27 13:31:50|||||||||3
1724765530000|2024-08-27 13:32:10|||||||||538
1724765550000|2024-08-27 13:32:30|||||||||869
1724765580000|2024-08-27 13:33:00|||||||||560
1724765590000|2024-08-27 13:33:10|354.5|354.1|354|353.6|354.5|354.1|354|353.6|1232
1724765600000|2024-08-27 13:33:20|||||||||8938
1724765610000|2024-08-27 13:33:30|||||||||265
1724765620000|2024-08-27 13:33:40|||||||||2000
1724765630000|2024-08-27 13:33:50|||||||||700
1724765670000|2024-08-27 13:34:30|||||||||500
1724765720000|2024-08-27 13:35:20|||||||||500
1724765780000|2024-08-27 13:36:20|354.7|354.1|354.7|354.1|354.7|354.1|354.7|354.1|384
1724765830000|2024-08-27 13:37:10|354.6||354.6||354.6||354.6||19
1724765840000|2024-08-27 13:37:20|354.7||354.7||354.7||354.7||6161
1724765860000|2024-08-27 13:37:40|||||||||2102
1724765870000|2024-08-27 13:37:50|||||||||280
1724765880000|2024-08-27 13:38:00|||||||||250
1724765890000|2024-08-27 13:38:10|||||||||562
1724765940000|2024-08-27 13:39:00|354.6||354.6||354.6||354.6||0
1724765980000|2024-08-27 13:39:40|||||||||837
1724766030000|2024-08-27 13:40:30|354.3|353.8|354.2|353.8|354.3|353.8|354.2|353.8|431
1724766050000|2024-08-27 13:40:50|354|353.6|354.1|353.6|354.1|353.6|354|353.6|829
1724766060000|2024-08-27 13:41:00|354||354||354||354||0
1724766070000|2024-08-27 13:41:10|||||||||1901
1724766080000|2024-08-27 13:41:20|354.2|353.9|354.2|353.9|354.2|353.9|354.2|353.9|485
1724766140000|2024-08-27 13:42:20|354|353.8|354.1|353.8|354.1|353.8|354|353.8|430
1724766150000|2024-08-27 13:42:30||353.6||353.6||353.6||353.6|0
1724766160000|2024-08-27 13:42:40|353.8|353.5|353.8|353.5|353.8|353.5|353.8|353.5|618
1724766170000|2024-08-27 13:42:50|353.6|353.3|353.6|353.3|353.6|353.3|353.6|353.3|477
1724766230000|2024-08-27 13:43:50|353.8|353.5|354.2|353.9|354.2|353.9|353.8|353.5|52
1724766240000|2024-08-27 13:44:00|||||||||20
1724766300000|2024-08-27 13:45:00|354|353.7|354|353.7|354|353.7|354|353.7|235
1724766310000|2024-08-27 13:45:10|||||||||795
1724766330000|2024-08-27 13:45:30|353.9|353.3|353.8|353.3|353.9|353.3|353.8|353.3|207
1724766350000|2024-08-27 13:45:50|||||||||64
1724766390000|2024-08-27 13:46:30||353.4||353.4||353.4||353.4|102
1724766400000|2024-08-27 13:46:40|353.9|353.5|354.1|353.5|354.1|353.5|353.9|353.5|793
1724766410000|2024-08-27 13:46:50|||||||||19
1724766420000|2024-08-27 13:47:00|||||||||695
1724766440000|2024-08-27 13:47:20|354||353.9||354||353.9||4
1724766450000|2024-08-27 13:47:30|353.4|353|353.4|353|353.4|353|353.4|353|200
1724766460000|2024-08-27 13:47:40|353.5||353.4||353.5||353.4||163
1724766470000|2024-08-27 13:47:50|353.2|352.7|353.3|352.7|353.3|352.7|353.2|352.7|901
1724766480000|2024-08-27 13:48:00|353.2|352.8|353.3|352.8|353.3|352.8|353.2|352.8|872
1724766530000|2024-08-27 13:48:50||352.9||352.9||352.9||352.9|105
1724766540000|2024-08-27 13:49:00|||||||||996
1724766590000|2024-08-27 13:49:50|353|352.7|353|352.7|353|352.7|353|352.7|154
1724766600000|2024-08-27 13:50:00|353.1||353.1||353.1||353.1||367
1724766610000|2024-08-27 13:50:10|353||353||353||353||0
1724766620000|2024-08-27 13:50:20|352.9||352.9||352.9||352.9||249
1724766630000|2024-08-27 13:50:30|353.1|352.8|353.1|352.8|353.1|352.8|353.1|352.8|177
1724766640000|2024-08-27 13:50:40|||||||||280
1724766720000|2024-08-27 13:52:00|353|352.5|352.8|352.5|353|352.5|352.8|352.5|429
1724766750000|2024-08-27 13:52:30|||||||||145
1724766760000|2024-08-27 13:52:40|||||||||352
1724766780000|2024-08-27 13:53:00|||||||||105
1724766820000|2024-08-27 13:53:40|||||||||1969
1724766870000|2024-08-27 13:54:30|||||||||844
1724766890000|2024-08-27 13:54:50||352.6||352.6||352.6||352.6|0
1724766900000|2024-08-27 13:55:00|352.7|352.5|353.2|352.9|353.2|352.9|352.7|352.5|7074
1724766910000|2024-08-27 13:55:10|353.4|353.1|353.8|353.3|353.8|353.3|353.4|353.1|2153
1724766920000|2024-08-27 13:55:20|354|353.6|353.9|353.5|354|353.6|353.9|353.5|2
1724766940000|2024-08-27 13:55:40|354|353.7|354|353.5|354|353.7|354|353.5|141
1724766960000|2024-08-27 13:56:00|353.9||353.8||353.9||353.8||0
1724766970000|2024-08-27 13:56:10|||||||||1123
1724766990000|2024-08-27 13:56:30|353.5|353.3|353.9|353.5|353.9|353.6|353.5|353.3|1642
1724767000000|2024-08-27 13:56:40||353.6||353.6||353.6||353.6|0
1724767080000|2024-08-27 13:58:00|354|353.7|354|353.7|354|353.7|354|353.7|872
1724767100000|2024-08-27 13:58:20|354.1|353.8|354.1|353.8|354.1|353.8|354.1|353.8|276
1724767120000|2024-08-27 13:58:40|||||||||25
1724767130000|2024-08-27 13:58:50|||||||||147
1724767140000|2024-08-27 13:59:00|||||||||493
1724767150000|2024-08-27 13:59:10|||||||||5
1724767160000|2024-08-27 13:59:20|354.3|353.9|354.3|353.9|354.3|353.9|354.3|353.9|258
1724767170000|2024-08-27 13:59:30|354.2|354.1|354.6|354.2|354.7|354.2|354.2|354.1|302
1724767190000|2024-08-27 13:59:50|||||||||96
1724767200000|2024-08-27 14:00:00|355|354.4|354.7|354.4|355|354.4|354.7|354.4|12
1724767210000|2024-08-27 14:00:10|355.1|354.5|355.1|354.5|355.1|354.5|355.1|354.5|652
1724767220000|2024-08-27 14:00:20|355.6|354.9|355.6|354.9|355.6|354.9|355.6|354.9|353
1724767230000|2024-08-27 14:00:30|||||||||184
1724767250000|2024-08-27 14:00:50||355||355||355||355|4
1724767290000|2024-08-27 14:01:30|355.5||355.5||355.5||355.5||0
1724767310000|2024-08-27 14:01:50|355|354.8|355|354.8|355|354.8|355|354.8|190
1724767340000|2024-08-27 14:02:20|||||||||115
1724767390000|2024-08-27 14:03:10|||||||||665
1724767450000|2024-08-27 14:04:10|||||||||50
1724767470000|2024-08-27 14:04:30|||||||||508
1724767480000|2024-08-27 14:04:40|||||||||5
1724767500000|2024-08-27 14:05:00|354.7|354.3|354.7|354.3|354.7|354.3|354.7|354.3|452
1724767520000|2024-08-27 14:05:20|||||||||28
1724767530000|2024-08-27 14:05:30||354.2||354.3||354.3||354.2|0
1724767560000|2024-08-27 14:06:00||354.2||354.2||354.2||354.2|0
1724767570000|2024-08-27 14:06:10|354.2|354.1|354.6|354.3|354.6|354.3|354.1|354|686
1724767580000|2024-08-27 14:06:20||354||354||354||354|3361
1724767630000|2024-08-27 14:07:10|||||||||208
1724767640000|2024-08-27 14:07:20|||||||||66
1724767680000|2024-08-27 14:08:00|||||||||13
1724767690000|2024-08-27 14:08:10|354.5||354.5||354.5||354.5||0
1724767700000|2024-08-27 14:08:20|||||||||733
1724767720000|2024-08-27 14:08:40|354.4||354.4||354.4||354.4||0
1724767740000|2024-08-27 14:09:00|354.3||354.3||354.3||354.3||22
1724767750000|2024-08-27 14:09:10|353.9|353.5|353.9|353.5|353.9|353.5|353.9|353.5|360
1724767760000|2024-08-27 14:09:20||353.7||353.7||353.7||353.7|207
1724767770000|2024-08-27 14:09:30||353.5||353.5||353.5||353.5|2027
1724767780000|2024-08-27 14:09:40|||||||||10000
1724767820000|2024-08-27 14:10:20|||||||||728
1724767840000|2024-08-27 14:10:40|354|353.8|354|353.6|354|353.8|354|353.6|305
1724767850000|2024-08-27 14:10:50|353.9|353.7|354|353.7|354|353.8|353.9|353.7|84
1724767900000|2024-08-27 14:11:40|354.8|354.4|354.9|354.4|354.9|354.4|354.8|354.4|329
1724767960000|2024-08-27 14:12:40||354.6||354.6||354.6||354.6|2000
1724767970000|2024-08-27 14:12:50|||||||||20000
1724768040000|2024-08-27 14:14:00|354.8|354.4|354.8|354.4|354.8|354.4|354.8|354.4|144
1724768130000|2024-08-27 14:15:30|||||||||704
1724768140000|2024-08-27 14:15:40|||||||||699
1724768200000|2024-08-27 14:16:40|354.9|354.7|354.9|354.6|354.9|354.7|354.8|354.6|676
1724768220000|2024-08-27 14:17:00|354.8|354.4|354.8|354.4|354.8|354.4|354.8|354.4|137
1724768230000|2024-08-27 14:17:10|354.7|354.5|354.7|354.5|354.7|354.5|354.6|354.5|63
1724768240000|2024-08-27 14:17:20|355.1|354.8|355.1|354.6|355.1|354.8|355.1|354.6|253
1724768250000|2024-08-27 14:17:30|355||355||355||355||0
1724768260000|2024-08-27 14:17:40|||||||||64
1724768300000|2024-08-27 14:18:20|355.1|354.8|355.1|354.8|355.1|354.8|355.1|354.8|106
1724768310000|2024-08-27 14:18:30|||||||||11
1724768380000|2024-08-27 14:19:40|||||||||17
1724768390000|2024-08-27 14:19:50|355.3|354.9|355.3|355.1|355.3|355.1|355.3|354.9|928
1724768400000|2024-08-27 14:20:00|355.2||355.3||355.3||355.2||206
1724768410000|2024-08-27 14:20:10|355.2|354.8|355.1|354.8|355.2|354.8|355.1|354.8|152
1724768450000|2024-08-27 14:20:50|355.2|354.9|355.2|354.9|355.2|354.9|355.2|354.9|317
1724768470000|2024-08-27 14:21:10||354.8||354.8||354.8||354.8|4
1724768510000|2024-08-27 14:21:50|||||||||1000
1724768520000|2024-08-27 14:22:00|355.3|355|355.3|355.1|355.3|355.1|355.3|354.9|27
1724768530000|2024-08-27 14:22:10|355.7|355.2|355.7|355.4|355.7|355.4|355.5|355.2|295
1724768550000|2024-08-27 14:22:30|355.6||355.7||355.7||355.6||261
1724768610000|2024-08-27 14:23:30|||||||||445
1724768630000|2024-08-27 14:23:50|||||||||28
1724768640000|2024-08-27 14:24:00|355.8|355.6|355.9|355.6|355.9|355.7|355.8|355.5|318
1724768670000|2024-08-27 14:24:30|356.2|355.7|356.2|355.7|356.2|355.7|356.2|355.7|17
1724768680000|2024-08-27 14:24:40|356.1||356.1||356.1||356.1||4
1724768720000|2024-08-27 14:25:20|||||||||46
1724768730000|2024-08-27 14:25:30|356.2|355.8|356.2|355.8|356.2|355.8|356.2|355.8|1219
1724768770000|2024-08-27 14:26:10|||||||||250
1724768780000|2024-08-27 14:26:20|355.9|355.5|356|355.5|356|355.5|355.9|355.5|785
1724768790000|2024-08-27 14:26:30|355.9||355.8||355.9||355.8||0
1724768870000|2024-08-27 14:27:50|||||||||1500
1724768890000|2024-08-27 14:28:10|356|355.7|356|355.7|356|355.7|356|355.7|447
1724768910000|2024-08-27 14:28:30|356.2|355.8|356.2|355.8|356.2|355.8|356.2|355.8|120
1724768950000|2024-08-27 14:29:10|356|355.9|356|355.7|356|355.9|356|355.7|220
1724768960000|2024-08-27 14:29:20||355.6||355.6||355.6||355.6|0
1724769170000|2024-08-27 14:32:50|355.9||355.9||355.9||355.9||1314
1724769200000|2024-08-27 14:33:20|355.8|355.5|355.7|355.6|355.8|355.6|355.7|355.5|394
1724769210000|2024-08-27 14:33:30|355.8|355.5|355.8|355.5|355.8|355.5|355.8|355.5|264
1724769340000|2024-08-27 14:35:40|||||||||337
1724769350000|2024-08-27 14:35:50|355.5|355.6|355.5|355.3|355.5|355.6|355.5|355.3|251
1724769410000|2024-08-27 14:36:50|||||||||32
1724769460000|2024-08-27 14:37:40|||||||||698
1724769540000|2024-08-27 14:39:00|||||||||464
1724769590000|2024-08-27 14:39:50|||||||||640
1724769600000|2024-08-27 14:40:00|355.2|355|355.2|355|355.2|355|355.2|355|271
1724769620000|2024-08-27 14:40:20|355.3|355.2|355.3|355.2|355.3|355.2|355.3|355.2|687
1724769660000|2024-08-27 14:41:00|355.4|355.3|355.4|355.3|355.4|355.3|355.4|355.3|741
1724769690000|2024-08-27 14:41:30|355.3|355|355.3|355|355.3|355|355.3|355|154
1724769770000|2024-08-27 14:42:50|355.2||355.2||355.2||355.2||0
1724769840000|2024-08-27 14:44:00|355.4|355.2|355.5|355.1|355.6|355.5|355.4|355.1|634
1724769960000|2024-08-27 14:46:00|355.4||355.4||355.4||355.4||551
1724769970000|2024-08-27 14:46:10|||||||||138
1724770030000|2024-08-27 14:47:10|||||||||362
1724770110000|2024-08-27 14:48:30|355.3||355.3||355.3||355.3||0
1724770130000|2024-08-27 14:48:50|355.4|355.2|355.4|355.2|355.4|355.2|355.4|355.2|2288
1724770140000|2024-08-27 14:49:00|355.6|355.4|355.6|355.4|355.6|355.4|355.6|355.4|13
1724770150000|2024-08-27 14:49:10||355.3||355.3||355.3||355.3|1000
1724770170000|2024-08-27 14:49:30|355.7|355.6|355.8|355.6|355.8|355.6|355.7|355.5|398
1724770190000|2024-08-27 14:49:50|355.9||355.9||355.9||355.9||282
1724770210000|2024-08-27 14:50:10|||||||||460
1724770290000|2024-08-27 14:51:30|356.1|355.8|356.1|355.8|356.1|355.8|356.1|355.8|19
1724770340000|2024-08-27 14:52:20|||||||||2
1724770350000|2024-08-27 14:52:30|||||||||248
1724770460000|2024-08-27 14:54:20|355.6|355.3|355.6|355.3|355.6|355.3|355.6|355.3|6109
1724770510000|2024-08-27 14:55:10|356|355.4|356.1|355.8|356.4|355.9|356|355.4|720
1724770520000|2024-08-27 14:55:20|355.9|355.4|355.8|355.3|355.9|355.4|355.8|355.3|17
1724770580000|2024-08-27 14:56:20|||||||||5590
1724770590000|2024-08-27 14:56:30|355.7||355.7||355.7||355.7||2
1724770610000|2024-08-27 14:56:50|355.6||355.6||355.6||355.6||0
1724770620000|2024-08-27 14:57:00|355.5||355.5||355.5||355.5||231
1724770640000|2024-08-27 14:57:20|355.6||355.6||355.6||355.6||307
1724770700000|2024-08-27 14:58:20|||||||||1452
1724770740000|2024-08-27 14:59:00|||||||||1880
1724770790000|2024-08-27 14:59:50|||||||||685
1724770820000|2024-08-27 15:00:20|355.5||355.5||355.5||355.5||12
1724770830000|2024-08-27 15:00:30|||||||||7665
1724770840000|2024-08-27 15:00:40|355.7|355.4|356|355.7|356|355.8|355.7|355.4|760
1724770890000|2024-08-27 15:01:30|355.9||355.9||355.9||355.9||80
1724770910000|2024-08-27 15:01:50||355.5||355.5||355.5||355.5|2
1724770930000|2024-08-27 15:02:10|||||||||2794
1724770980000|2024-08-27 15:03:00|||||||||1815
1724770990000|2024-08-27 15:03:10||355.6||355.6||355.6||355.6|0
1724771000000|2024-08-27 15:03:20|||||||||1294
1724771040000|2024-08-27 15:04:00|355.7|355.5|355.7|355.5|355.7|355.5|355.7|355.5|755
1724771050000|2024-08-27 15:04:10|||||||||225
1724771070000|2024-08-27 15:04:30|||||||||283
1724771100000|2024-08-27 15:05:00|||||||||671
1724771130000|2024-08-27 15:05:30|355.6||355.6||355.6||355.6||401
1724771160000|2024-08-27 15:06:00||355.4||355.4||355.4||355.4|90
1724771220000|2024-08-27 15:07:00|||||||||2236
1724771230000|2024-08-27 15:07:10||355.5||355.5||355.5||355.5|0
1724771320000|2024-08-27 15:08:40|355.5|355.4|355.5|355.4|355.5|355.4|355.5|355.4|325
1724771340000|2024-08-27 15:09:00|||||||||1060
1724771370000|2024-08-27 15:09:30|355.6||355.6||355.6||355.6||2
1724771380000|2024-08-27 15:09:40|355.5|355.3|355.3|355.2|355.5|355.3|355.3|355.2|433
1724771390000|2024-08-27 15:09:50||355.1||355.1||355.1||355.1|1723
1724771400000|2024-08-27 15:10:00|||||||||19
1724771410000|2024-08-27 15:10:10|355.1|355|355.1|355|355.1|355|355.1|355|300
1724771420000|2024-08-27 15:10:20|||||||||112
1724771430000|2024-08-27 15:10:30|||||||||558
1724771450000|2024-08-27 15:10:50||354.9||354.9||354.9||354.9|25
1724771470000|2024-08-27 15:11:10|355||355||355||355||7
1724771480000|2024-08-27 15:11:20|355.1||355.1||355.1||355.1||1337
1724771500000|2024-08-27 15:11:40|||||||||1408
1724771610000|2024-08-27 15:13:30|354.9|354.8|354.9|354.7|354.9|354.8|354.9|354.7|377
1724771630000|2024-08-27 15:13:50|355.1|354.8|355.1|354.9|355.1|355|355.1|354.8|361
1724771650000|2024-08-27 15:14:10|355|355|355|354.8|355|355|355|354.8|2500
1724771680000|2024-08-27 15:14:40||354.9||354.9||354.9||354.9|215
1724771690000|2024-08-27 15:14:50||354.8||354.8||354.8||354.8|329
1724771700000|2024-08-27 15:15:00|355.2|354.8|355.2|354.9|355.2|354.9|355.2|354.8|4
1724771760000|2024-08-27 15:16:00|355.1|354.8|355.1|354.7|355.1|354.8|355.1|354.7|70
1724771790000|2024-08-27 15:16:30|355.3|354.8|355.6|355.4|355.6|355.4|355.3|354.8|756
1724771810000|2024-08-27 15:16:50|355.7||355.7||355.7||355.7||0
1724771870000|2024-08-27 15:17:50|355.6|355.2|355.5|355.3|355.6|355.4|355.5|355.1|208
1724771880000|2024-08-27 15:18:00|355.6|355.2|355.6|355.3|355.6|355.3|355.6|355.2|0
1724771910000|2024-08-27 15:18:30|355.5|355|355.2|354.9|355.5|355|355.2|354.9|1279
1724771920000|2024-08-27 15:18:40|355.1|354.8|355.4|355.1|355.4|355.1|355.1|354.7|348
1724771930000|2024-08-27 15:18:50||355||355||355||355|0
1724771980000|2024-08-27 15:19:40|355.2||355.2||355.2||355.2||0
1724771990000|2024-08-27 15:19:50|355.4||355.3||355.4||355.2||0
1724772020000|2024-08-27 15:20:20|355.6|355.1|355.6|355.2|355.6|355.2|355.6|355.1|18
1724772030000|2024-08-27 15:20:30||355.3||355.3||355.3||355.3|0
1724772040000|2024-08-27 15:20:40|355.5|355.2|355.6|355.2|355.6|355.2|355.5|355.2|0
1724772120000|2024-08-27 15:22:00|355.5||355.5||355.5||355.5||0
1724772170000|2024-08-27 15:22:50|355.7|355.3|355.7|355.4|355.7|355.4|355.7|355.3|24
1724772210000|2024-08-27 15:23:30|355.8|355.5|355.8|355.5|355.8|355.5|355.8|355.5|12
1724772220000|2024-08-27 15:23:40|355.7|355.4|355.8|355.4|355.8|355.4|355.7|355.4|37
1724772270000|2024-08-27 15:24:30||355.5||355.5||355.5||355.5|0
1724772310000|2024-08-27 15:25:10|355.7|355.6|356.2|355.8|356.2|355.8|355.7|355.6|380
1724772320000|2024-08-27 15:25:20||355.9||355.9||355.9||355.9|0
1724772330000|2024-08-27 15:25:30|356.1|355.7|356|355.6|356.1|355.7|356|355.6|0
1724772340000|2024-08-27 15:25:40||355.7||355.7||355.7||355.7|0
1724772350000|2024-08-27 15:25:50|356.2|355.8|356.3|355.9|356.3|356.1|356.2|355.8|0
1724772400000|2024-08-27 15:26:40||356||356||356||356|0
1724772420000|2024-08-27 15:27:00|356.1|355.8|356|355.7|356.1|355.8|356|355.7|227
1724772440000|2024-08-27 15:27:20|355.8|355.5|355.8|355.4|355.8|355.5|355.8|355.4|80
1724772470000|2024-08-27 15:27:50|356.1|355.6|356.1|355.8|356.2|355.9|356|355.6|0
1724772480000|2024-08-27 15:28:00|356|355.7|355.9|355.4|356|355.7|355.9|355.4|228
1724772490000|2024-08-27 15:28:10|355.6|355.1|355.6|355.1|355.6|355.1|355.6|355.1|505
1724772500000|2024-08-27 15:28:20|355.7|355.2|355.7|355.2|355.7|355.2|355.7|355.2|105
1724772530000|2024-08-27 15:28:50|355.9|355.3|355.9|355.5|355.9|355.5|355.9|355.3|0
1724772580000|2024-08-27 15:29:40|355.8||355.9||355.9||355.8||0
1724772590000|2024-08-27 15:29:50|355.7|355.4|356.2|355.4|356.2|355.5|355.7|355.4|124
1724828420000|2024-08-28 07:00:20|360.1|350.2|359.1|350.2|360.1|350.2|359.1|350.2|3165
1724828430000|2024-08-28 07:00:30|359|350.3|354.6|350.2|359|350.3|354.6|350.2|1872
1724828440000|2024-08-28 07:00:40|354.8|350.3|354.8|350.5|354.8|350.5|354.8|350.3|0
1724828450000|2024-08-28 07:00:50|354.6|350.6|354.8|350.9|354.8|350.9|354.6|350.6|448
1724828460000|2024-08-28 07:01:00|354.7|350.7|354.6|350.7|354.7|350.7|354.6|350.7|0
1724828470000|2024-08-28 07:01:10|354.4|350.8|354.2|350.7|354.4|350.8|354.2|350.7|0
1724828480000|2024-08-28 07:01:20|354.3|351.1|354.3|351.2|354.3|351.3|354.3|351|561
1724828500000|2024-08-28 07:01:40||351.3||351.4||351.4||351.3|2
1724828510000|2024-08-28 07:01:50|||||||||400
1724828530000|2024-08-28 07:02:10||351.5||351.2||351.9||351.1|0
1724828550000|2024-08-28 07:02:30|354.2|350.8|354.2|350.8|354.2|350.8|354.2|350.8|1405
1724828570000|2024-08-28 07:02:50|||||||||67
1724828590000|2024-08-28 07:03:10|354.1||354.2||354.2||354.1||1373
1724828600000|2024-08-28 07:03:20|355.4|352.6|355.1|352.6|355.4|352.6|355.1|352.6|201
1724828610000|2024-08-28 07:03:30|355.3|352.5|355.2|352.5|355.3|352.5|355.2|352.5|0
1724828620000|2024-08-28 07:03:40|355.3|352.4|355.3|353|355.3|353|355.3|352.4|20
1724828710000|2024-08-28 07:05:10|355.2||355.2||355.2||355.2||0
1724828730000|2024-08-28 07:05:30|355.1||354.7||355.1||354.7||0
1724828780000|2024-08-28 07:06:20|||||||||250
1724828830000|2024-08-28 07:07:10|||||||||28
1724828850000|2024-08-28 07:07:30|354.9|353.8|355.2|353.9|355.2|353.9|354.9|353.8|961
1724828880000|2024-08-28 07:08:00|355.1|352.9|353.7|352.9|355.1|352.9|353.7|352.9|335
1724828960000|2024-08-28 07:09:20|353.5|351.8|353.3|351.8|353.5|351.8|353.3|351.8|0
1724828970000|2024-08-28 07:09:30||351.7||351.7||351.7||351.7|0
1724829070000|2024-08-28 07:11:10|352.7|350.9|352.6|350|352.7|350.9|352.6|350|2
1724829080000|2024-08-28 07:11:20|352.5||352.5||352.5||352.5||0
1724829120000|2024-08-28 07:12:00||350.1||350.2||350.2||350.1|0
1724829190000|2024-08-28 07:13:10|352.4||352.3||352.4||352.3||0
1724829200000|2024-08-28 07:13:20|352.1|350.1|352.1|350|352.1|350.1|352.1|350|0
1724829210000|2024-08-28 07:13:30||349.9||349.9||349.9||349.9|0
1724829220000|2024-08-28 07:13:40|352||352||352||352||0
1724829230000|2024-08-28 07:13:50|351.9||351.9||351.9||351.9||0
1724829240000|2024-08-28 07:14:00|353.1|351.1|353.1|351.1|353.1|351.1|353.1|351.1|636
1724829250000|2024-08-28 07:14:10||351.6||351.7||351.8||351.6|54
1724829290000|2024-08-28 07:14:50|353.5|352.1|353.4|352.2|353.5|352.2|353.4|352.1|489
1724829300000|2024-08-28 07:15:00|353.5||353.5||353.5||353.5||0
1724829330000|2024-08-28 07:15:30|353.4||353.4||353.4||353.4||0
1724829340000|2024-08-28 07:15:40|352.9|352.1|352.4|351.7|352.9|352.1|352.4|351.7|548
1724829380000|2024-08-28 07:16:20|352.3|351.6|352.4|351.6|352.4|351.6|352.3|351.6|0
1724829470000|2024-08-28 07:17:50|352.3|351|352.3|351|352.3|351|352.3|351|0
1724829530000|2024-08-28 07:18:50||351.1||351.1||351.1||351.1|0
1724829590000|2024-08-28 07:19:50|352.8|351.6|353|351.9|353|351.9|352.8|351.6|192
1724829610000|2024-08-28 07:20:10|352.8||352.8||352.8||352.8||0
1724829620000|2024-08-28 07:20:20|353|352.7|353.5|352.7|353.5|352.7|353|352.7|233
1724829700000|2024-08-28 07:21:40|353.4||353.4||353.4||353.4||0
1724829790000|2024-08-28 07:23:10|353.1|352|353.1|351.9|353.1|352|353.1|351.9|1
1724829800000|2024-08-28 07:23:20|353|351.4|352.8|351.4|353|351.4|352.8|351.4|0
1724829810000|2024-08-28 07:23:30|352.9||352.7||352.9||352.7||0
1724829900000|2024-08-28 07:25:00|352.9|352.2|353.1|352.2|353.1|352.2|352.9|352.2|218
1724829910000|2024-08-28 07:25:10|353.4|352.3|353.4|352.5|353.4|352.5|353.4|352.3|0
1724829980000|2024-08-28 07:26:20||352.4||352.4||352.4||352.4|58
1724829990000|2024-08-28 07:26:30|353.3||353.3||353.3||353.3||0
1724830160000|2024-08-28 07:29:20|353.4|352.5|353.4|352.5|353.4|352.5|353.4|352.5|0
1724830190000|2024-08-28 07:29:50||352.6||352.6||352.6||352.6|50
1724830200000|2024-08-28 07:30:00||352.5||352.5||352.5||352.5|0
1724830240000|2024-08-28 07:30:40|353.3||353.3||353.3||353.3||0
1724830250000|2024-08-28 07:30:50||352.3||352.3||352.3||352.3|882
1724830260000|2024-08-28 07:31:00|353|352.2|352|351.1|353|352.2|352|351.1|58
1724830270000|2024-08-28 07:31:10|351.9||351.9||351.9||351.9||0
1724830360000|2024-08-28 07:32:40|351.8|351|351.8|351|351.9|351|351.8|351|0
1724830410000|2024-08-28 07:33:30|351.6|350.1|351.6|350.1|351.6|350.1|351.6|350.1|0
1724830440000|2024-08-28 07:34:00|350.7|350|350.7|349.9|350.7|350|350.7|349.9|100
1724830540000|2024-08-28 07:35:40|351.3|350.5|351.3|350.5|351.3|350.5|351.3|350.5|0
1724830580000|2024-08-28 07:36:20||350.4||350.4||350.4||350.4|0
1724830660000|2024-08-28 07:37:40||350.5||350.8||350.9||350.5|3
1724830710000|2024-08-28 07:38:30|||||||||35
1724830720000|2024-08-28 07:38:40|||||||||28
1724830750000|2024-08-28 07:39:10|||||||||550
1724830770000|2024-08-28 07:39:30|351.9|351|351.6|350.8|351.9|351|351.6|350.8|22
1724830780000|2024-08-28 07:39:40||350.9||350.8||350.9||350.8|0
1724830790000|2024-08-28 07:39:50||350.9||350.8||350.9||350.8|0
1724830820000|2024-08-28 07:40:20||350.9||350.9||350.9||350.9|0
1724830830000|2024-08-28 07:40:30||351||350.9||351||350.9|0
1724830840000|2024-08-28 07:40:40||351||351||351||351|0
1724830860000|2024-08-28 07:41:00|||||||||42
1724830910000|2024-08-28 07:41:50|||||||||200
1724830930000|2024-08-28 07:42:10|351.5||351.5||351.5||351.5||0
1724830970000|2024-08-28 07:42:50||350.6||350.6||350.6||350.6|231
1724830990000|2024-08-28 07:43:10||350.7||350.6||350.7||350.6|107
1724831000000|2024-08-28 07:43:20||350.5||350.5||350.5||350.5|0
1724831020000|2024-08-28 07:43:40|351.4|350.3|351.4|350.5|351.4|350.5|351.4|350.3|6
1724831030000|2024-08-28 07:43:50|||||||||280
1724831060000|2024-08-28 07:44:20|351.3||351.4||351.4||351.3||112
1724831080000|2024-08-28 07:44:40|||||||||1
1724831140000|2024-08-28 07:45:40|351.5||351.5||351.5||351.5||0
1724831150000|2024-08-28 07:45:50||350.6||350.6||350.6||350.6|27
1724831240000|2024-08-28 07:47:20|||||||||117
1724831280000|2024-08-28 07:48:00|||||||||2829
1724831290000|2024-08-28 07:48:10|351.6|351|351.6|351|351.6|351|351.6|350.9|1455
1724831300000|2024-08-28 07:48:20||350.9||350.9||350.9||350.9|0
1724831320000|2024-08-28 07:48:40|||||||||107
1724831350000|2024-08-28 07:49:10|||||||||1
1724831360000|2024-08-28 07:49:20|351.9|350.9|351.9|351.1|351.9|351.1|351.9|350.9|50
1724831460000|2024-08-28 07:51:00|352.3|351.6|352.3|351.6|352.3|351.6|352.3|351.6|49
1724831470000|2024-08-28 07:51:10|352.1|351.2|352.1|351.1|352.1|351.2|352.1|351.1|430
1724831580000|2024-08-28 07:53:00|351.7||351.7||351.7||351.7||0
1724831620000|2024-08-28 07:53:40|351.5||351.5||351.5||351.5||0
1724831700000|2024-08-28 07:55:00|351.7||351.7||351.7||351.7||82
1724831920000|2024-08-28 07:58:40|351.9|351.2|351.9|351.2|351.9|351.2|351.9|351.2|58
1724831950000|2024-08-28 07:59:10||351.1||351.1||351.1||351.1|0
1724832000000|2024-08-28 08:00:00||351||351||351.1||351|0
1724832150000|2024-08-28 08:02:30|351.8||351.8||351.8||351.8||0
1724832230000|2024-08-28 08:03:50|351.9|351.1|351.9|351.1|351.9|351.1|351.9|351.1|0
1724832310000|2024-08-28 08:05:10|||||||||107
1724832480000|2024-08-28 08:08:00|||||||||14
1724832490000|2024-08-28 08:08:10|||||||||2826
1724832600000|2024-08-28 08:10:00|||||||||161
1724832630000|2024-08-28 08:10:30|||||||||78
1724832650000|2024-08-28 08:10:50|||||||||2
1724832660000|2024-08-28 08:11:00|||||||||93
1724832720000|2024-08-28 08:12:00|||||||||2
1724832780000|2024-08-28 08:13:00|||||||||1
1724832850000|2024-08-28 08:14:10|||||||||7
1724832950000|2024-08-28 08:15:50|||||||||117
1724833000000|2024-08-28 08:16:40|||||||||2615
1724833070000|2024-08-28 08:17:50|||||||||1
1724833110000|2024-08-28 08:18:30|||||||||1122
1724833140000|2024-08-28 08:19:00|||||||||273
1724833180000|2024-08-28 08:19:40|||||||||410
1724833230000|2024-08-28 08:20:30|351.8|350.8|351.1|350.6|351.8|350.8|351.1|350.6|568
1724833240000|2024-08-28 08:20:40|||||||||120
1724833350000|2024-08-28 08:22:30|||||||||2000
1724833360000|2024-08-28 08:22:40|351.5|351.1|351.5|351.1|351.5|351.1|351.5|351.1|679
1724833390000|2024-08-28 08:23:10|351.4||351.4||351.4||351.4||0
1724833400000|2024-08-28 08:23:20|351.3|350.6|351.3|350.7|351.3|350.7|351.3|350.6|611
1724833510000|2024-08-28 08:25:10|351.2|350|350.4|349.6|351.2|350|350.4|349.4|4265
1724833560000|2024-08-28 08:26:00|350.3||350.3||350.3||350.3||0
1724833580000|2024-08-28 08:26:20|||||||||5142
1724833590000|2024-08-28 08:26:30|350.2|349.8|350.2|349.6|350.2|349.9|350.2|349.6|259
1724833600000|2024-08-28 08:26:40|350.5|349.7|350.5|350.2|350.5|350.2|350.5|349.7|14
1724833610000|2024-08-28 08:26:50|350.6|350.5|350.7|350.4|350.7|350.5|350.6|350.4|1400
1724833640000|2024-08-28 08:27:20|||||||||117
1724833650000|2024-08-28 08:27:30||350.2||350.2||350.2||350.2|14
1724833660000|2024-08-28 08:27:40|||||||||109
1724833710000|2024-08-28 08:28:30|||||||||107
1724833750000|2024-08-28 08:29:10|350.6||350.6||350.6||350.6||308
1724833790000|2024-08-28 08:29:50||350.1||350.1||350.1||350.1|0
1724833860000|2024-08-28 08:31:00|351.5|350|351.5|350.7|351.5|350.9|351.5|350|266
1724833870000|2024-08-28 08:31:10||350.6||350.6||350.6||350.6|0
1724834010000|2024-08-28 08:33:30|350.8|349.9|350.8|349.9|350.8|349.9|350.8|349.9|838
1724834060000|2024-08-28 08:34:20||350.1||350.1||350.1||350.1|0
1724834080000|2024-08-28 08:34:40|350.5|349.9|350.5|349.9|350.5|349.9|350.5|349.9|36
1724834160000|2024-08-28 08:36:00|||||||||14
1724834190000|2024-08-28 08:36:30|||||||||50
1724834210000|2024-08-28 08:36:50|||||||||1417
1724834220000|2024-08-28 08:37:00|||||||||400
1724834250000|2024-08-28 08:37:30|350.8|350.4|351.1|350.4|351.1|350.4|350.8|350.4|1516
1724834260000|2024-08-28 08:37:40|351||351||351||351||540
1724834310000|2024-08-28 08:38:30|350.8||350.8||350.8||350.8||193
1724834320000|2024-08-28 08:38:40|350.3|349.4|350.3|349.4|350.3|349.5|350.3|349.4|828
1724834350000|2024-08-28 08:39:10||349.3||349.4||349.4||349.3|0
1724834360000|2024-08-28 08:39:20||349.3||349.3||349.3||349.3|1417
1724834370000|2024-08-28 08:39:30||349.4||349.4||349.4||349.4|0
1724834380000|2024-08-28 08:39:40||349.3||349.3||349.3||349.3|0
1724834400000|2024-08-28 08:40:00|350.1|349.4|350.1|349.4|350.1|349.4|350.1|349.4|0
1724834500000|2024-08-28 08:41:40|350|349.8|349.9|349.5|350|349.8|349.9|349.5|1529
1724834510000|2024-08-28 08:41:50|||||||||43
1724834520000|2024-08-28 08:42:00|350.2|349.6|350.2|349.9|350.2|349.9|350.2|349.6|59
1724834530000|2024-08-28 08:42:10|350.3|350.1|350.5|350.1|350.5|350.1|350.3|350.1|770
1724834540000|2024-08-28 08:42:20||350.3||350.3||350.3||350.3|0
1724834590000|2024-08-28 08:43:10|||||||||600
1724834600000|2024-08-28 08:43:20|||||||||107
1724834660000|2024-08-28 08:44:20|||||||||100
1724834670000|2024-08-28 08:44:30|||||||||20
1724834700000|2024-08-28 08:45:00||350.4||350.4||350.4||350.4|729
1724834710000|2024-08-28 08:45:10|||||||||442
1724834720000|2024-08-28 08:45:20|350.8||350.7||350.8||350.7||1013
1724834730000|2024-08-28 08:45:30|350.6|350.2|350.6|350.2|350.6|350.2|350.6|350.2|1512
1724834740000|2024-08-28 08:45:40|||||||||4252
1724834750000|2024-08-28 08:45:50|350.7|350.3|350.7|350.4|350.7|350.4|350.7|350.3|661
1724834760000|2024-08-28 08:46:00|||||||||7
1724834770000|2024-08-28 08:46:10||350.3||350.3||350.3||350.3|0
1724834780000|2024-08-28 08:46:20|||||||||3
1724834810000|2024-08-28 08:46:50|350.6||350.6||350.6||350.6||2952
1724834820000|2024-08-28 08:47:00|350.3|349.9|350.1|349.5|350.3|349.9|350.1|349.5|289
1724834830000|2024-08-28 08:47:10||349.4||349.4||349.4||349.4|0
1724834840000|2024-08-28 08:47:20||349.5||349.6||349.6||349.5|50
1724834850000|2024-08-28 08:47:30|||||||||600
1724834860000|2024-08-28 08:47:40|||||||||96
1724834890000|2024-08-28 08:48:10|350|349.5|350.1|349.6|350.1|349.6|350|349.5|874
1724834910000|2024-08-28 08:48:30|||||||||47
1724834920000|2024-08-28 08:48:40|||||||||107
1724834950000|2024-08-28 08:49:10|350|349.3|350|349.3|350|349.3|350|349.3|543
1724834960000|2024-08-28 08:49:20|||||||||2
1724834970000|2024-08-28 08:49:30||349.2||349.2||349.2||349.2|0
1724834980000|2024-08-28 08:49:40||349.4||349.4||349.4||349.4|0
1724834990000|2024-08-28 08:49:50||349.3||349.2||349.3||349.2|0
1724835000000|2024-08-28 08:50:00|349.9|349|349.4|349|349.9|349|349.4|349|29
1724835010000|2024-08-28 08:50:10|349.1|348.5|349.1|348.4|349.1|348.5|349.1|348.4|1115
1724835030000|2024-08-28 08:50:30|||||||||50
1724835040000|2024-08-28 08:50:40|349.4|349.2|349.4|349.2|349.4|349.2|349.4|349.2|280
1724835050000|2024-08-28 08:50:50|349.6|349.3|349.6|349.3|349.6|349.4|349.6|349.3|130
1724835110000|2024-08-28 08:51:50|349.5|348.9|349.6|349.1|349.6|349.1|349.3|348.8|4923
1724835130000|2024-08-28 08:52:10|||||||||487
1724835160000|2024-08-28 08:52:40|349.9|349.6|349.9|349.6|349.9|349.6|349.9|349.6|3623
1724835180000|2024-08-28 08:53:00|349.8|349.1|349.8|349.1|349.8|349.1|349.8|349.1|238
1724835220000|2024-08-28 08:53:40||348.9||348.9||348.9||348.9|0
1724835280000|2024-08-28 08:54:40|||||||||600
1724835300000|2024-08-28 08:55:00||349||349||349||349|0
1724835310000|2024-08-28 08:55:10||348.9||348.9||348.9||348.9|45
1724835320000|2024-08-28 08:55:20|||||||||1846
1724835330000|2024-08-28 08:55:30|349.7||349.7||349.7||349.7||107
1724835340000|2024-08-28 08:55:40||349||349||349||349|0
1724835360000|2024-08-28 08:56:00|349.6||349.6||349.6||349.6||0
1724835380000|2024-08-28 08:56:20|||||||||575
1724835510000|2024-08-28 08:58:30|||||||||2754
1724835530000|2024-08-28 08:58:50|||||||||42
1724835560000|2024-08-28 08:59:20|349.8|349.5|349.8|349.5|349.8|349.5|349.8|349.4|715
1724835570000|2024-08-28 08:59:30|350.2|350|350.2|349.8|350.2|350|350.2|349.8|1
1724835580000|2024-08-28 08:59:40||349.7||349.7||349.7||349.7|0
1724835610000|2024-08-28 09:00:10|350.4|350|350.4|350|350.4|350|350.4|350|798
1724835620000|2024-08-28 09:00:20|350.2|349.9|350.2|349.9|350.2|350|350.2|349.9|0
1724835630000|2024-08-28 09:00:30|350.4|350.1|350.2|349.8|350.4|350.2|350.1|349.7|439
1724835640000|2024-08-28 09:00:40||349.7||349.7||349.7||349.7|1561
1724835650000|2024-08-28 09:00:50|||||||||2026
1724835680000|2024-08-28 09:01:20|350.1|349.4|349.9|349.3|350.1|349.4|349.9|349.3|235
1724835710000|2024-08-28 09:01:50||349.2||349.2||349.2||349.2|0
1724835720000|2024-08-28 09:02:00||349.3||349.3||349.3||349.3|0
1724835730000|2024-08-28 09:02:10||349.2||349.2||349.2||349.2|0
1724835750000|2024-08-28 09:02:30|||||||||2000
1724835770000|2024-08-28 09:02:50||349.3||349.3||349.3||349.3|0
1724835780000|2024-08-28 09:03:00|||||||||11
1724835800000|2024-08-28 09:03:20||349.2||349.2||349.3||349.2|2160
1724835840000|2024-08-28 09:04:00|||||||||43
1724835950000|2024-08-28 09:05:50|||||||||1
1724836010000|2024-08-28 09:06:50|||||||||31
1724836090000|2024-08-28 09:08:10||349.3||349.3||349.3||349.3|332
1724836110000|2024-08-28 09:08:30|||||||||7000
1724836200000|2024-08-28 09:10:00|||||||||5000
1724836290000|2024-08-28 09:11:30|||||||||25000
1724836380000|2024-08-28 09:13:00|||||||||2577
1724836390000|2024-08-28 09:13:10|349.8|349.4|349.8|349.2|349.8|349.4|349.8|349.2|436
1724836400000|2024-08-28 09:13:20|350.2|349.7|349.8|349.2|350.2|349.8|349.7|349.2|986
1724836410000|2024-08-28 09:13:30|350.1|349.6|350.1|349.6|350.1|349.6|350.1|349.6|231
1724836420000|2024-08-28 09:13:40|349.7|349.8|349.7|349.1|349.7|349.8|349.7|349.1|223
1724836450000|2024-08-28 09:14:10||349.2||349.1||349.2||349.1|0
1724836460000|2024-08-28 09:14:20|||||||||120
1724836470000|2024-08-28 09:14:30||349.2||349.2||349.3||349.2|0
1724836490000|2024-08-28 09:14:50||349.3||349.2||349.3||349.2|0
1724836520000|2024-08-28 09:15:20|||||||||592
1724836550000|2024-08-28 09:15:50|||||||||21
1724836560000|2024-08-28 09:16:00|||||||||2
1724836620000|2024-08-28 09:17:00|||||||||970
1724836650000|2024-08-28 09:17:30|||||||||116
1724836660000|2024-08-28 09:17:40|||||||||1
1724836720000|2024-08-28 09:18:40|||||||||107
1724836730000|2024-08-28 09:18:50|349.5|349.1|349.4|349.1|349.5|349.1|349.4|349.1|1
1724836790000|2024-08-28 09:19:50|||||||||109
1724836830000|2024-08-28 09:20:30|349.3||349.3||349.3||349.3||0
1724836850000|2024-08-28 09:20:50|||||||||290
1724836860000|2024-08-28 09:21:00|||||||||50
1724836870000|2024-08-28 09:21:10|||||||||18
1724836880000|2024-08-28 09:21:20|349.6|349.2|349.6|349.2|349.6|349.2|349.6|349.2|1195
1724836900000|2024-08-28 09:21:40|349.5||349.5||349.5||349.5||0
1724836920000|2024-08-28 09:22:00|349.6|349.6|349.8|349.6|349.8|349.6|349.6|349.6|61
1724836930000|2024-08-28 09:22:10|349.9||349.9||349.9||349.9||62
1724836940000|2024-08-28 09:22:20|||||||||1076
1724836950000|2024-08-28 09:22:30|||||||||121
1724836980000|2024-08-28 09:23:00|||||||||107
1724837000000|2024-08-28 09:23:20|350.3|349.8|350.1|349.8|350.3|349.8|350.1|349.8|1086
1724837070000|2024-08-28 09:24:30|350.3||350.2||350.3||350.2||12
1724837220000|2024-08-28 09:27:00|||||||||15000
1724837230000|2024-08-28 09:27:10|||||||||4665
1724837260000|2024-08-28 09:27:40|||||||||192
1724837330000|2024-08-28 09:28:50||349.6||349.6||349.6||349.6|100
1724837350000|2024-08-28 09:29:10|350.1|349.3|350|349.3|350.1|349.3|350|349.3|2
1724837370000|2024-08-28 09:29:30|349.9|349.4|349.9|349.5|349.9|349.5|349.9|349.4|0
1724837380000|2024-08-28 09:29:40||349.4||349.4||349.4||349.4|0
1724837390000|2024-08-28 09:29:50|350.2|349.5|350.2|349.5|350.2|349.5|350.2|349.5|29
1724837400000|2024-08-28 09:30:00||349.4||349.4||349.4||349.4|0
1724837420000|2024-08-28 09:30:20|350.1|349.3|349.9|349.3|350.1|349.3|349.9|349.3|3200
1724837430000|2024-08-28 09:30:30|349.8|349.2|349.8|349.1|349.8|349.2|349.8|349.1|0
1724837460000|2024-08-28 09:31:00|||||||||283
1724837480000|2024-08-28 09:31:20|349.7|348.9|349.5|348.9|349.7|348.9|349.5|348.9|260
1724837490000|2024-08-28 09:31:30|349.4||349.3||349.4||349.3||557
1724837500000|2024-08-28 09:31:40|349.4|349|349.4|349|349.4|349|349.4|349|98
1724837510000|2024-08-28 09:31:50||348.9||348.9||348.9||348.9|0
1724837750000|2024-08-28 09:35:50|349.1|348.4|349|348.3|349.1|348.4|349|348.3|502
1724837760000|2024-08-28 09:36:00||348.4||348.4||348.4||348.4|0
1724837770000|2024-08-28 09:36:10|348.9||348.9||348.9||348.9||0
1724837810000|2024-08-28 09:36:50|348.8|348|348.5|348|348.8|348|348.5|348|2174
1724837820000|2024-08-28 09:37:00|348.3||348.3||348.3||348.3||800
1724837850000|2024-08-28 09:37:30|348.5|348.1|348.5|348.1|348.5|348.1|348.5|348.1|282
1724837880000|2024-08-28 09:38:00|||||||||107
1724837900000|2024-08-28 09:38:20||348||348||348||348|58
1724837920000|2024-08-28 09:38:40|||||||||1150
1724837960000|2024-08-28 09:39:20|348.8|348.4|348.5|348.4|348.8|348.4|348.5|348.4|670
1724837970000|2024-08-28 09:39:30|348.8|348.3|348.8|348.5|348.8|348.5|348.8|348.3|200
1724837980000|2024-08-28 09:39:40|||||||||71
1724837990000|2024-08-28 09:39:50|349|348.6|349|348.6|349|348.6|349|348.6|29
1724838010000|2024-08-28 09:40:10|||||||||2
1724838030000|2024-08-28 09:40:30|348.9|348.5|348.9|348.5|348.9|348.5|348.9|348.5|0
1724838080000|2024-08-28 09:41:20|||||||||26
1724838120000|2024-08-28 09:42:00||348.4||348.4||348.4||348.4|0
1724838130000|2024-08-28 09:42:10||348.5||348.5||348.5||348.5|0
1724838180000|2024-08-28 09:43:00||348.4||348.4||348.4||348.4|0
1724838400000|2024-08-28 09:46:40|||||||||600
1724838470000|2024-08-28 09:47:50|||||||||600
1724838550000|2024-08-28 09:49:10|348.8||348.7||348.8||348.7||513
1724838560000|2024-08-28 09:49:20||348.5||348.5||348.5||348.5|334
1724838590000|2024-08-28 09:49:50||348.3||348.3||348.3||348.3|17
1724838630000|2024-08-28 09:50:30||348.2||348.2||348.2||348.2|0
1724838650000|2024-08-28 09:50:50|||||||||193
1724838660000|2024-08-28 09:51:00|348|347.5|347.8|347.3|348|347.5|347.8|347.3|2
1724838670000|2024-08-28 09:51:10|347.7||347.7||347.7||347.7||71
1724838680000|2024-08-28 09:51:20|347.8|347.5|347.7|347.3|347.8|347.5|347.7|347.3|1357
1724838690000|2024-08-28 09:51:30|||||||||158
1724838720000|2024-08-28 09:52:00|||||||||2
1724838740000|2024-08-28 09:52:20|||||||||714
1724838750000|2024-08-28 09:52:30|||||||||723
1724838770000|2024-08-28 09:52:50|||||||||107
1724838780000|2024-08-28 09:53:00|348|347.6|348|347.6|348|347.6|348|347.6|1084
1724838790000|2024-08-28 09:53:10|||||||||3
1724838810000|2024-08-28 09:53:30|||||||||3000
1724838930000|2024-08-28 09:55:30|347.9|347.4|347.9|347.4|347.9|347.4|347.9|347.4|0
1724839040000|2024-08-28 09:57:20|348|347.7|348.2|347.8|348.2|347.8|348|347.7|1374
1724839060000|2024-08-28 09:57:40||347.9||347.9||347.9||347.9|4
1724839080000|2024-08-28 09:58:00|||||||||805
1724839090000|2024-08-28 09:58:10|348.1|348.1|348.3|348.1|348.3|348.1|348.1|348.1|333
1724839100000|2024-08-28 09:58:20|348.5||348.5||348.5||348.5||333
1724839210000|2024-08-28 10:00:10|348.3|348|348.3|348|348.3|348|348.3|348|210
1724839220000|2024-08-28 10:00:20||347.7||347.7||347.7||347.7|0
1724839230000|2024-08-28 10:00:30||347.6||347.6||347.6||347.6|0
1724839240000|2024-08-28 10:00:40||347.7||347.7||347.7||347.7|0
1724839370000|2024-08-28 10:02:50|347.9|347.1|347.8|347.1|347.9|347.1|347.8|347.1|223
1724839420000|2024-08-28 10:03:40||347.3||347.3||347.3||347.3|107
1724839460000|2024-08-28 10:04:20|||||||||300
1724839490000|2024-08-28 10:04:50|||||||||390
1724839520000|2024-08-28 10:05:20|||||||||5117
1724839540000|2024-08-28 10:05:40|||||||||310
1724839550000|2024-08-28 10:05:50|||||||||934
1724839560000|2024-08-28 10:06:00|||||||||250
1724839570000|2024-08-28 10:06:10|347.3|346.8|346.9|346.2|347.3|346.8|346.9|346.2|1355
1724839580000|2024-08-28 10:06:20||346.3||346.4||346.5||346.3|2808
1724839600000|2024-08-28 10:06:40|||||||||250
1724839610000|2024-08-28 10:06:50|347|346.5|347.2|346.7|347.2|346.8|347|346.5|2494
1724839620000|2024-08-28 10:07:00||346.6||346.6||346.6||346.6|0
1724839630000|2024-08-28 10:07:10|||||||||500
1724839650000|2024-08-28 10:07:30|||||||||222
1724839670000|2024-08-28 10:07:50|||||||||10
1724839680000|2024-08-28 10:08:00|347.1|346.8|347.1|346.7|347.1|346.8|347.1|346.7|107
1724839700000|2024-08-28 10:08:20|347.2|346.9|347.2|346.9|347.2|346.9|347.2|346.9|282
1724839720000|2024-08-28 10:08:40|||||||||950
1724839760000|2024-08-28 10:09:20|347.3|347.1|347.5|347.1|347.5|347.2|347.3|347.1|448
1724839840000|2024-08-28 10:10:40|347.4|346.7|347.2|346.7|347.4|346.7|347.2|346.7|1
1724839920000|2024-08-28 10:12:00|||||||||50
1724839960000|2024-08-28 10:12:40|||||||||1
1724840050000|2024-08-28 10:14:10|||||||||7303
1724840060000|2024-08-28 10:14:20|347.4|347.2|347.2|346.7|347.4|347.2|347.2|346.7|1475
1724840090000|2024-08-28 10:14:50||346.9||346.9||346.9||346.9|379
1724840330000|2024-08-28 10:18:50|347|346.7|347|346.7|347|346.7|347|346.7|154
1724840340000|2024-08-28 10:19:00|346.9|346.6|346.9|346.5|347|346.6|346.9|346.5|340
1724840380000|2024-08-28 10:19:40||346.4||346.4||346.4||346.4|0
1724840390000|2024-08-28 10:19:50|||||||||1
1724840450000|2024-08-28 10:20:50|||||||||1576
1724840480000|2024-08-28 10:21:20|||||||||704
1724840490000|2024-08-28 10:21:30|||||||||747
1724840500000|2024-08-28 10:21:40|||||||||733
1724840600000|2024-08-28 10:23:20|||||||||2162
1724840620000|2024-08-28 10:23:40||346.3||346.3||346.3||346.3|2
1724840640000|2024-08-28 10:24:00|||||||||1
1724840650000|2024-08-28 10:24:10|||||||||107
1724840670000|2024-08-28 10:24:30|346.8|346.2|346.6|346.1|346.8|346.2|346.6|346.1|268
1724840680000|2024-08-28 10:24:40|346.5||346.5||346.5||346.5||0
1724840720000|2024-08-28 10:25:20|346.7|346.2|346.6|346.2|346.7|346.2|346.6|346.2|819
1724840740000|2024-08-28 10:25:40|346.7||346.6||346.7||346.6||0
1724840750000|2024-08-28 10:25:50|||||||||988
1724840800000|2024-08-28 10:26:40||346.1||346.1||346.1||346.1|0
1724840810000|2024-08-28 10:26:50|||||||||988
1724840860000|2024-08-28 10:27:40|||||||||3260
1724840900000|2024-08-28 10:28:20|||||||||1152
1724840950000|2024-08-28 10:29:10|346.3|345.6|346.3|345.7|346.3|345.7|346.3|345.6|435
1724840960000|2024-08-28 10:29:20||346||346||346||346|5000
1724840990000|2024-08-28 10:29:50|||||||||103
1724841060000|2024-08-28 10:31:00|||||||||570
1724841080000|2024-08-28 10:31:20|346.2|345.5|346.1|345.5|346.2|345.5|346.1|345.5|631
1724841090000|2024-08-28 10:31:30|346.2|345.6|346.2|345.6|346.2|345.6|346.2|345.6|0
1724841100000|2024-08-28 10:31:40||345.5||345.5||345.5||345.5|557
1724841110000|2024-08-28 10:31:50||345.4||345.4||345.4||345.4|0
1724841140000|2024-08-28 10:32:20|||||||||553
1724841180000|2024-08-28 10:33:00|||||||||2
1724841210000|2024-08-28 10:33:30|||||||||86
1724841240000|2024-08-28 10:34:00|||||||||27
1724841280000|2024-08-28 10:34:40|||||||||2
1724841400000|2024-08-28 10:36:40|||||||||353
1724841490000|2024-08-28 10:38:10|||||||||37
1724841540000|2024-08-28 10:39:00|346.1||346.1||346.1||346.1||380
1724841590000|2024-08-28 10:39:50||345.6||345.6||345.6||345.6|17
1724841610000|2024-08-28 10:40:10|345.8|345.2|345.7|345.1|345.8|345.2|345.7|345.1|1215
1724841630000|2024-08-28 10:40:30|||||||||9744
1724841640000|2024-08-28 10:40:40|345.6||345.6||345.6||345.6||0
1724841650000|2024-08-28 10:40:50|345.5|344.9|345.3|344.8|345.5|344.9|345.3|344.8|635
1724841660000|2024-08-28 10:41:00||344.9||344.9||344.9||344.9|10
1724841670000|2024-08-28 10:41:10|||||||||151
1724841700000|2024-08-28 10:41:40|||||||||1195
1724841710000|2024-08-28 10:41:50|||||||||301
1724841740000|2024-08-28 10:42:20|||||||||1439
1724841760000|2024-08-28 10:42:40||345||345||345||345|17
1724841770000|2024-08-28 10:42:50|||||||||2502
1724841830000|2024-08-28 10:43:50|||||||||42
1724841850000|2024-08-28 10:44:10|345.1|344.5|344.8|344.5|345.1|344.5|344.8|344.5|1556
1724841880000|2024-08-28 10:44:40|345.4|344.6|345.2|344.7|345.4|345.1|345|344.6|1452
1724841890000|2024-08-28 10:44:50|345.1|344.6|345.1|344.5|345.1|344.6|345.1|344.5|1899
1724841910000|2024-08-28 10:45:10|345.2|344.6|345.2|345|345.2|345|345.2|344.6|5754
1724841920000|2024-08-28 10:45:20|345.4|345.1|345.3|345.1|345.4|345.2|345.3|345.1|707
1724841930000|2024-08-28 10:45:30|345.4|345.2|345.4|345.3|345.4|345.3|345.4|345.2|1
1724841940000|2024-08-28 10:45:40|345.5|345.2|345.5|345.4|345.5|345.4|345.5|345.2|743
1724841950000|2024-08-28 10:45:50|345.6|345.5|346.1|345.6|346.1|345.6|345.6|345.5|364
1724842010000|2024-08-28 10:46:50||345.5||345.6||345.6||345.5|0
1724842020000|2024-08-28 10:47:00|345.7|345.1|345.6|345.1|345.7|345.1|345.6|345.1|944
1724842030000|2024-08-28 10:47:10|345.1|344.7|345.1|344.7|345.1|344.8|345|344.7|245
1724842050000|2024-08-28 10:47:30|||||||||34
1724842060000|2024-08-28 10:47:40|||||||||833
1724842070000|2024-08-28 10:47:50|345.5|344.8|345.5|345.2|345.5|345.2|345.5|344.8|382
1724842160000|2024-08-28 10:49:20|345.7||345.7||345.7||345.7||63
1724842200000|2024-08-28 10:50:00|||||||||143
1724842210000|2024-08-28 10:50:10|||||||||143
1724842220000|2024-08-28 10:50:20|345.6||345.6||345.6||345.6||0
1724842240000|2024-08-28 10:50:40|||||||||2000
1724842280000|2024-08-28 10:51:20|345.4|344.7|345.2|344.7|345.4|344.7|345.2|344.7|117
1724842290000|2024-08-28 10:51:30|345.1|344.8|345.1|344.7|345.1|344.8|345.1|344.7|158
1724842310000|2024-08-28 10:51:50|345.2||345.2||345.2||345.2||64
1724842330000|2024-08-28 10:52:10|345.1|344.8|345.2|344.7|345.2|344.9|345.1|344.7|274
1724842360000|2024-08-28 10:52:40|||||||||45
1724842380000|2024-08-28 10:53:00||344.6||344.6||344.6||344.6|51
1724842390000|2024-08-28 10:53:10|345.4|344.7|345.4|344.7|345.4|344.7|345.4|344.7|652
1724842410000|2024-08-28 10:53:30||344.8||344.8||344.8||344.8|0
1724842420000|2024-08-28 10:53:40|345.6|344.9|345.8|345.3|345.9|345.4|345.6|344.9|774
1724842430000|2024-08-28 10:53:50|346.1|345.4|346|345.6|346.1|345.7|346|345.4|1624
1724842450000|2024-08-28 10:54:10|345.8|345.5|345.8|345.5|345.8|345.5|345.8|345.5|1605
1724842460000|2024-08-28 10:54:20|345.7||345.7||345.7||345.7||0
1724842470000|2024-08-28 10:54:30|||||||||540
1724842480000|2024-08-28 10:54:40|345.8|345.3|345.6|345.3|345.8|345.3|345.6|345.3|1788
1724842500000|2024-08-28 10:55:00||345||345||345||345|0
1724842590000|2024-08-28 10:56:30|345.7|345.1|345.7|345.2|345.7|345.2|345.7|345.1|1200
1724842600000|2024-08-28 10:56:40|||||||||370
1724842650000|2024-08-28 10:57:30|||||||||51
1724842670000|2024-08-28 10:57:50|||||||||45
1724842700000|2024-08-28 10:58:20|345.8|345.3|345.8|345.4|345.8|345.4|345.8|345.3|677
1724842740000|2024-08-28 10:59:00|346.1|345.5|346.1|345.8|346.1|345.8|346.1|345.5|410
1724842750000|2024-08-28 10:59:10||345.7||345.7||345.7||345.7|0
1724842760000|2024-08-28 10:59:20|346|345.8|346.1|345.8|346.1|345.8|346|345.8|113
1724842780000|2024-08-28 10:59:40|346.4|345.9|346.4|345.9|346.4|345.9|346.4|345.9|942
1724842820000|2024-08-28 11:00:20||345.8||345.8||345.8||345.8|0
1724842850000|2024-08-28 11:00:50|||||||||143
1724842860000|2024-08-28 11:01:00|||||||||2904
1724842870000|2024-08-28 11:01:10|||||||||1270
1724842900000|2024-08-28 11:01:40|||||||||2870
1724842920000|2024-08-28 11:02:00|346.2||346.2||346.2||346.2||335
1724842930000|2024-08-28 11:02:10|||||||||6
1724842960000|2024-08-28 11:02:40|346.3||346.3||346.3||346.3||4356
1724843020000|2024-08-28 11:03:40|||||||||528
1724843040000|2024-08-28 11:04:00|||||||||572
1724843060000|2024-08-28 11:04:20|||||||||860
1724843100000|2024-08-28 11:05:00|346|345.4|345.8|345.4|346|345.4|345.8|345.4|768
1724843120000|2024-08-28 11:05:20|||||||||1502
1724843130000|2024-08-28 11:05:30||345.3||345.3||345.3||345.3|0
1724843140000|2024-08-28 11:05:40||345.2||345.2||345.2||345.2|0
1724843180000|2024-08-28 11:06:20|345.7|345.3|345.9|345.5|345.9|345.6|345.7|345.3|3247
1724843230000|2024-08-28 11:07:10|||||||||526
1724843240000|2024-08-28 11:07:20|345.8|345.4|345.8|345.4|345.8|345.4|345.8|345.4|0
1724843250000|2024-08-28 11:07:30|||||||||73
1724843260000|2024-08-28 11:07:40|345.7||345.7||345.7||345.7||0
1724843280000|2024-08-28 11:08:00|345.8||345.8||345.8||345.8||427
1724843320000|2024-08-28 11:08:40|||||||||580
1724843400000|2024-08-28 11:10:00||345.3||345.3||345.3||345.3|0
1724843560000|2024-08-28 11:12:40|||||||||580
1724843580000|2024-08-28 11:13:00|||||||||223
1724843610000|2024-08-28 11:13:30|345.7|345.1|345.7|345.1|345.7|345.1|345.7|345.1|306
1724843680000|2024-08-28 11:14:40|345.4|345|345.4|345|345.4|345|345.4|345|344
1724843750000|2024-08-28 11:15:50|||||||||2
1724843780000|2024-08-28 11:16:20|||||||||15
1724843810000|2024-08-28 11:16:50|||||||||2
1724843880000|2024-08-28 11:18:00|345.3|344.5|344.7|343.9|345.3|344.5|344.7|343.9|2204
1724843900000|2024-08-28 11:18:20|344.5||344.4||344.5||344.4||0
1724843910000|2024-08-28 11:18:30||343.8||343.8||343.8||343.8|0
1724843930000|2024-08-28 11:18:50|||||||||451
1724843960000|2024-08-28 11:19:20|344.5|343.9|344.5|344.1|344.5|344.1|344.5|343.9|12
1724843970000|2024-08-28 11:19:30|||||||||17
1724844010000|2024-08-28 11:20:10|344.3|343.8|344|343.2|344.3|343.8|344|343.2|1180
1724844020000|2024-08-28 11:20:20||343.3||343.4||343.4||343.3|0
1724844030000|2024-08-28 11:20:30|||||||||721
1724844050000|2024-08-28 11:20:50||343.3||343.3||343.3||343.3|0
1724844140000|2024-08-28 11:22:20|||||||||288
1724844150000|2024-08-28 11:22:30|344.3|343.4|344.2|343.7|344.3|344.1|344.2|343.4|220
1724844180000|2024-08-28 11:23:00|||||||||107
1724844210000|2024-08-28 11:23:30|344.1|343.5|344|343.4|344.1|343.5|344|343.4|578
1724844270000|2024-08-28 11:24:30|||||||||161
1724844290000|2024-08-28 11:24:50|343.9|343.3|343.9|343.3|344|343.3|343.9|343.3|111
1724844380000|2024-08-28 11:26:20||343.2||343.2||343.2||343.2|0
1724844420000|2024-08-28 11:27:00|||||||||119
1724844430000|2024-08-28 11:27:10|||||||||237
1724844450000|2024-08-28 11:27:30|343.7||343.7||343.7||343.7||218
1724844510000|2024-08-28 11:28:30|||||||||1502
1724844520000|2024-08-28 11:28:40|||||||||2
1724844540000|2024-08-28 11:29:00|||||||||1
1724844560000|2024-08-28 11:29:20|343.9|343.4|343.9|343.5|343.9|343.5|343.9|343.4|854
1724844580000|2024-08-28 11:29:40||343.7||343.7||343.7||343.7|0
1724844650000|2024-08-28 11:30:50|344|343.9|344.2|343.9|344.2|343.9|344|343.7|34743
1724844660000|2024-08-28 11:31:00|344.5|344|344.4|344.2|344.5|344.2|344.4|344|325
1724844690000|2024-08-28 11:31:30||344.3||344.2||344.3||344.2|417
1724844700000|2024-08-28 11:31:40|344.2|343.9|344|343.9|344.2|343.9|344|343.9|453
1724844710000|2024-08-28 11:31:50|344.2||344.2||344.2||344.2||913
1724844880000|2024-08-28 11:34:40|||||||||1301
1724844950000|2024-08-28 11:35:50|344|343.6|343.9|343.3|344|343.6|343.9|343.3|2210
1724844970000|2024-08-28 11:36:10|343.8|343.2|343.8|343.2|343.8|343.2|343.8|343.2|600
1724845020000|2024-08-28 11:37:00|||||||||2000
1724845100000|2024-08-28 11:38:20|||||||||580
1724845110000|2024-08-28 11:38:30|343.7||343.7||343.7||343.7||0
1724845150000|2024-08-28 11:39:10|||||||||500
1724845160000|2024-08-28 11:39:20||343.1||343.1||343.1||343.1|0
1724845270000|2024-08-28 11:41:10|||||||||500
1724845340000|2024-08-28 11:42:20|||||||||14444
1724845400000|2024-08-28 11:43:20|343.6||343.7||343.7||343.6||100
1724845430000|2024-08-28 11:43:50|||||||||84
1724845520000|2024-08-28 11:45:20|||||||||5000
1724845570000|2024-08-28 11:46:10|||||||||630
1724845590000|2024-08-28 11:46:30|||||||||45
1724845600000|2024-08-28 11:46:40|||||||||5000
1724845660000|2024-08-28 11:47:40||343.2||343.2||343.2||343.2|5229
1724845680000|2024-08-28 11:48:00|344.1|343.9|344.1|343.9|344.1|343.9|344.1|343.9|1832
1724845690000|2024-08-28 11:48:10|343.8|343.3|343.7|343.3|343.8|343.3|343.7|343.3|52
1724845720000|2024-08-28 11:48:40||343.4||343.4||343.4||343.4|0
1724845850000|2024-08-28 11:50:50|||||||||145
1724845930000|2024-08-28 11:52:10|||||||||45
1724845940000|2024-08-28 11:52:20|||||||||1
1724845960000|2024-08-28 11:52:40|||||||||706
1724845970000|2024-08-28 11:52:50|343.3|343.1|343.3|343|343.4|343.1|343.3|343|72
1724846010000|2024-08-28 11:53:30|343.2|343.2|343.3|343.2|343.3|343.2|343.2|343.2|3452
1724846020000|2024-08-28 11:53:40|343.4||343.4||343.4||343.4||25
1724846030000|2024-08-28 11:53:50|343.5||343.5||343.5||343.5||12
1724846070000|2024-08-28 11:54:30|343.7|343.3|343.7|343.4|343.7|343.4|343.7|343.3|68
1724846100000|2024-08-28 11:55:00||343.3||343.3||343.3||343.3|1765
1724846110000|2024-08-28 11:55:10||343.2||343.2||343.2||343.2|0
1724846140000|2024-08-28 11:55:40|||||||||996
1724846200000|2024-08-28 11:56:40||343.1||343.1||343.1||343.1|0
1724846260000|2024-08-28 11:57:40|||||||||132
1724846270000|2024-08-28 11:57:50|||||||||107
1724846340000|2024-08-28 11:59:00|||||||||1270
1724846390000|2024-08-28 11:59:50|||||||||1
1724846530000|2024-08-28 12:02:10||343.2||343.3||343.3||343.2|0
1724846540000|2024-08-28 12:02:20|343.8|343.4|344|343.6|344|343.6|343.8|343.4|351
1724846550000|2024-08-28 12:02:30||343.7||343.4||343.7||343.4|0
1724846560000|2024-08-28 12:02:40|344.6|344.2|344.6|344.2|344.6|344.2|344.6|344.2|5448
1724846570000|2024-08-28 12:02:50|344.5|344.4|344.6|344.1|344.6|344.4|344.5|344.1|1858
1724846580000|2024-08-28 12:03:00|345|344.2|345.8|345.1|345.8|345.1|345|344.2|72
1724846590000|2024-08-28 12:03:10|345.7|345.2|345|344.4|345.7|345.2|345|344.4|4788
1724846600000|2024-08-28 12:03:20|344.9|344.2|344.9|344.2|344.9|344.2|344.9|344.2|300
1724846620000|2024-08-28 12:03:40||344.3||344.2||344.3||344.2|0
1724846630000|2024-08-28 12:03:50||344.3||344.2||344.4||344.2|0
1724846640000|2024-08-28 12:04:00|||||||||430
1724846680000|2024-08-28 12:04:40|||||||||1090
1724846810000|2024-08-28 12:06:50|344.8|344|344.2|343.6|344.8|344|344.1|343.6|1043
1724846830000|2024-08-28 12:07:10|344.3||344.3||344.3||344.3||0
1724846850000|2024-08-28 12:07:30||343.5||343.5||343.5||343.5|0
1724846930000|2024-08-28 12:08:50|||||||||3
1724846940000|2024-08-28 12:09:00|||||||||175
1724846970000|2024-08-28 12:09:30|344.2||344.2||344.2||344.2||0
1724847000000|2024-08-28 12:10:00|||||||||50
1724847020000|2024-08-28 12:10:20|||||||||4688
1724847060000|2024-08-28 12:11:00|344.3||344.3||344.3||344.3||0
1724847070000|2024-08-28 12:11:10|344.2||344.2||344.2||344.2||0
1724847100000|2024-08-28 12:11:40|344.1||344.1||344.1||344.1||0
1724847150000|2024-08-28 12:12:30|344||344||344||344||106
1724847160000|2024-08-28 12:12:40|343.9|342.9|343.4|342.9|343.9|342.9|343.4|342.9|511
1724847220000|2024-08-28 12:13:40|343.2|342.7|343.4|342.9|343.4|342.9|343.2|342.7|1584
1724847280000|2024-08-28 12:14:40|343.3||343.3||343.3||343.3||0
1724847340000|2024-08-28 12:15:40|343.2||343.2||343.2||343.2||0
1724847350000|2024-08-28 12:15:50|||||||||300
1724847380000|2024-08-28 12:16:20|||||||||194
1724847420000|2024-08-28 12:17:00|||||||||45
1724847430000|2024-08-28 12:17:10|343.3||343.3||343.3||343.3||259
1724847490000|2024-08-28 12:18:10||342.7||342.7||342.7||342.7|0
1724847500000|2024-08-28 12:18:20|343.2|342.5|343|342.5|343.2|342.5|343|342.5|0
1724847510000|2024-08-28 12:18:30|||||||||294
1724847550000|2024-08-28 12:19:10|343.4|342.6|343.4|342.8|343.4|342.9|343.4|342.6|105
1724847600000|2024-08-28 12:20:00|||||||||1157
1724847690000|2024-08-28 12:21:30|343.3|342.9|343.4|343|343.4|343|343.3|342.9|334
1724847710000|2024-08-28 12:21:50|343.5|343.1|343.5|343.1|343.5|343.1|343.5|343.1|27
1724847720000|2024-08-28 12:22:00|||||||||34
1724847770000|2024-08-28 12:22:50|||||||||144
1724847810000|2024-08-28 12:23:30|||||||||28
1724847850000|2024-08-28 12:24:10|343|342.3|342.8|342.3|343|342.3|342.8|342.3|37
1724847860000|2024-08-28 12:24:20|342.7||342.7||342.7||342.7||0
1724847870000|2024-08-28 12:24:30|342.8||342.7||342.8||342.7||542
1724847900000|2024-08-28 12:25:00|342.6|342|342.5|342|342.6|342|342.5|342|0
1724847930000|2024-08-28 12:25:30|342.4||342.4||342.4||342.4||0
1724848000000|2024-08-28 12:26:40|342.5|342.1|342.5|342|342.5|342.1|342.5|342|80
1724848020000|2024-08-28 12:27:00|342.4||342.4||342.4||342.4||0
1724848030000|2024-08-28 12:27:10|342.2|341.9|342.6|342.3|342.6|342.3|342.2|341.9|1684
1724848040000|2024-08-28 12:27:20|342.5|342.2|342.7|342.3|342.7|342.3|342.5|342.2|652
1724848050000|2024-08-28 12:27:30||342.2||342.2||342.2||342.2|107
1724848070000|2024-08-28 12:27:50|342.6||342.6||342.6||342.6||29
1724848090000|2024-08-28 12:28:10|342.5|341.8|342.5|341.8|342.5|341.8|342.5|341.8|88
1724848100000|2024-08-28 12:28:20|||||||||369
1724848110000|2024-08-28 12:28:30|342.6||342.6||342.6||342.6||159
1724848160000|2024-08-28 12:29:20|||||||||109
1724848230000|2024-08-28 12:30:30|||||||||11
1724848250000|2024-08-28 12:30:50|342.7|341.9|342.8|342.5|342.8|342.6|342.7|341.9|1319
1724848260000|2024-08-28 12:31:00|342.7|342.2|342.8|342.2|342.8|342.2|342.7|342.2|429
1724848270000|2024-08-28 12:31:10|342.7|341.8|342.4|341.8|342.7|341.8|342.4|341.8|816
1724848290000|2024-08-28 12:31:30|342.3||342.3||342.3||342.3||0
1724848300000|2024-08-28 12:31:40|342.6||342.6||342.6||342.6||281
1724848310000|2024-08-28 12:31:50|||||||||606
1724848330000|2024-08-28 12:32:10|342.5||342.5||342.5||342.4||0
1724848360000|2024-08-28 12:32:40||341.9||341.9||341.9||341.9|123
1724848370000|2024-08-28 12:32:50|342.7|342|342.6|342|342.7|342|342.6|342|198
1724848440000|2024-08-28 12:34:00|||||||||2
1724848460000|2024-08-28 12:34:20|342.8|342.1|342.8|342.4|342.8|342.4|342.8|342.1|1271
1724848470000|2024-08-28 12:34:30||342.5||342.5||342.5||342.5|168
1724848480000|2024-08-28 12:34:40||342.3||342.3||342.3||342.3|0
1724848510000|2024-08-28 12:35:10|||||||||2
1724848520000|2024-08-28 12:35:20|343|342.6|343|342.6|343|342.6|343|342.6|13
1724848540000|2024-08-28 12:35:40|342.9|342.4|342.9|342.4|342.9|342.4|342.9|342.4|524
1724848660000|2024-08-28 12:37:40|||||||||291
1724848680000|2024-08-28 12:38:00||342.3||342.3||342.3||342.3|0
1724848690000|2024-08-28 12:38:10|342.6|342.2|342.6|342|342.8|342.2|342.3|342|335
1724848730000|2024-08-28 12:38:50|||||||||2
1724848810000|2024-08-28 12:40:10|||||||||4
1724848950000|2024-08-28 12:42:30|||||||||85
1724848960000|2024-08-28 12:42:40|||||||||4
1724848970000|2024-08-28 12:42:50|||||||||107
1724849040000|2024-08-28 12:44:00|||||||||1300
1724849080000|2024-08-28 12:44:40|342.7|342.2|342.7|342.2|342.7|342.2|342.7|342.2|5809
1724849090000|2024-08-28 12:44:50||342.3||342.3||342.3||342.3|0
1724849120000|2024-08-28 12:45:20|||||||||462
1724849140000|2024-08-28 12:45:40|||||||||651
1724849150000|2024-08-28 12:45:50|||||||||327
1724849190000|2024-08-28 12:46:30|||||||||578
1724849240000|2024-08-28 12:47:20|||||||||11
1724849250000|2024-08-28 12:47:30|||||||||119
1724849260000|2024-08-28 12:47:40|343|342.4|342.9|342.4|343|342.4|342.9|342.4|640
1724849270000|2024-08-28 12:47:50|343||342.9||343||342.9||0
1724849380000|2024-08-28 12:49:40|||||||||82
1724849410000|2024-08-28 12:50:10|||||||||177
1724849480000|2024-08-28 12:51:20|||||||||87
1724849510000|2024-08-28 12:51:50|||||||||45
1724849520000|2024-08-28 12:52:00|||||||||100
1724849670000|2024-08-28 12:54:30|||||||||3
1724849680000|2024-08-28 12:54:40|||||||||1970
1724849690000|2024-08-28 12:54:50|||||||||12
1724849740000|2024-08-28 12:55:40|||||||||98
1724849770000|2024-08-28 12:56:10|342.8|341.9|342.5|341.9|342.8|341.9|342.5|341.9|1660
1724849780000|2024-08-28 12:56:20|342.4|342|342.5|342.1|342.5|342.1|342.4|341.9|744
1724849790000|2024-08-28 12:56:30|342.4|342.3|342.7|342.2|342.7|342.3|342.4|342.2|423
1724849800000|2024-08-28 12:56:40|342.6|342.3|342.6|342.3|342.6|342.3|342.6|342.3|174
1724849810000|2024-08-28 12:56:50|342.5|341.9|342.7|342.6|342.8|342.6|342.5|341.9|738
1724849830000|2024-08-28 12:57:10|||||||||204
1724849850000|2024-08-28 12:57:30|342.5|342|342.5|342|342.5|342|342.5|342|455
1724849860000|2024-08-28 12:57:40|342.4||342.4||342.4||342.4||0
1724849900000|2024-08-28 12:58:20|342.3|341.7|342.3|341.7|342.3|341.7|342.3|341.7|61
1724849920000|2024-08-28 12:58:40|342.1|341.6|342.1|341.6|342.1|341.6|342.1|341.6|191
1724849930000|2024-08-28 12:58:50|342|341.3|341.7|341.2|342|341.3|341.7|341.2|100
1724849950000|2024-08-28 12:59:10|||||||||346
1724849960000|2024-08-28 12:59:20||341.3||341.3||341.3||341.3|0
1724849970000|2024-08-28 12:59:30|||||||||236
1724849990000|2024-08-28 12:59:50|||||||||53
1724850040000|2024-08-28 13:00:40|||||||||107
1724850060000|2024-08-28 13:01:00|342.1|341.7|342.4|342.1|342.4|342.1|342.1|341.7|301
1724850080000|2024-08-28 13:01:20|||||||||100
1724850090000|2024-08-28 13:01:30|||||||||216
1724850130000|2024-08-28 13:02:10|||||||||45
1724850140000|2024-08-28 13:02:20|342.7|342.3|342.7|342.3|342.7|342.3|342.7|342.3|7263
1724850150000|2024-08-28 13:02:30|||||||||17
1724850200000|2024-08-28 13:03:20|||||||||2
1724850260000|2024-08-28 13:04:20|||||||||401
1724850280000|2024-08-28 13:04:40|||||||||1459
1724850290000|2024-08-28 13:04:50|||||||||49
1724850350000|2024-08-28 13:05:50|||||||||958
1724850400000|2024-08-28 13:06:40|||||||||53
1724850440000|2024-08-28 13:07:20|342.6||342.6||342.6||342.6||0
1724850470000|2024-08-28 13:07:50|||||||||3107
1724850490000|2024-08-28 13:08:10|342.9|342.6|343|342.7|343|342.7|342.9|342.6|1377
1724850500000|2024-08-28 13:08:20|343.3|342.8|343.3|342.8|343.3|342.8|343.3|342.8|484
1724850540000|2024-08-28 13:09:00|||||||||500
1724850600000|2024-08-28 13:10:00|342.9|342.6|343.2|342.6|343.2|342.6|342.9|342.6|340
1724850640000|2024-08-28 13:10:40|342.7|342.2|342.3|342|342.7|342.2|342.3|342|1393
1724850650000|2024-08-28 13:10:50|342.2|341.5|342.2|341.5|342.2|341.5|342.2|341.5|223
1724850730000|2024-08-28 13:12:10|342.1||342.2||342.2||342.1||400
1724850750000|2024-08-28 13:12:30|342.1||342.2||342.2||342.1||143
1724850810000|2024-08-28 13:13:30|342.3|341.7|342.2|341.7|342.3|341.9|342.2|341.7|6367
1724850820000|2024-08-28 13:13:40|||||||||143
1724850840000|2024-08-28 13:14:00||341.8||341.8||341.8||341.8|3534
1724850850000|2024-08-28 13:14:10|342.4|342|342.4|342|342.4|342|342.4|342|3003
1724850870000|2024-08-28 13:14:30||341.9||341.9||341.9||341.9|0
1724850910000|2024-08-28 13:15:10|342.3|341.8|342.2|341.8|342.3|341.8|342.2|341.8|0
1724850920000|2024-08-28 13:15:20||341.7||341.7||341.7||341.7|0
1724850940000|2024-08-28 13:15:40|342.1||342.1||342.1||342||17
1724850970000|2024-08-28 13:16:10|342.2|342|342.1|341.9|342.2|342|342.1|341.9|2693
1724850980000|2024-08-28 13:16:20|342.2|342.1|342.2|342|342.2|342.1|342.2|342|140
1724851000000|2024-08-28 13:16:40||341.9||341.9||341.9||341.9|882
1724851020000|2024-08-28 13:17:00||341.8||341.8||341.8||341.8|0
1724851050000|2024-08-28 13:17:30|||||||||257
1724851140000|2024-08-28 13:19:00|||||||||122
1724851190000|2024-08-28 13:19:50|||||||||107
1724851200000|2024-08-28 13:20:00|342.5|342.1|342.5|342.1|342.5|342.1|342.5|342.1|6607
1724851210000|2024-08-28 13:20:10|342.6|342.5|343|342.9|343|342.9|342.6|342.5|677
1724851220000|2024-08-28 13:20:20|343.1|342.7|343.1|342.7|343.1|342.7|343.1|342.7|343
1724851300000|2024-08-28 13:21:40|||||||||45
1724851400000|2024-08-28 13:23:20|||||||||1
1724851490000|2024-08-28 13:24:50|||||||||500
1724851520000|2024-08-28 13:25:20|||||||||154
1724851540000|2024-08-28 13:25:40|||||||||1000
1724851590000|2024-08-28 13:26:30|||||||||286
1724851600000|2024-08-28 13:26:40|||||||||28
1724851660000|2024-08-28 13:27:40|||||||||886
1724851750000|2024-08-28 13:29:10|343|342.6|343.1|342.6|343.1|342.6|343|342.6|62
1724851770000|2024-08-28 13:29:30|||||||||3
1724851780000|2024-08-28 13:29:40|||||||||437
1724851790000|2024-08-28 13:29:50|||||||||113
1724851840000|2024-08-28 13:30:40|343.3|343|343.4|343|343.4|343.1|343.3|343|1415
1724851860000|2024-08-28 13:31:00|343.3|342.9|343.3|342.9|343.3|342.9|343.3|342.9|0
1724851870000|2024-08-28 13:31:10|||||||||22
1724851920000|2024-08-28 13:32:00|||||||||1000
1724851960000|2024-08-28 13:32:40|||||||||1295
1724851990000|2024-08-28 13:33:10|||||||||792
1724852010000|2024-08-28 13:33:30|||||||||25000
1724852020000|2024-08-28 13:33:40|||||||||10
1724852030000|2024-08-28 13:33:50||343.1||343.1||343.1||343.1|263
1724852040000|2024-08-28 13:34:00|343.7|343.6|343.7|343.6|343.7|343.6|343.7|343.6|288
1724852050000|2024-08-28 13:34:10|||||||||3101
1724852070000|2024-08-28 13:34:30|343.9|343.8|344.1|343.9|344.1|343.9|343.9|343.8|401
1724852090000|2024-08-28 13:34:50|344.2||344.2||344.2||344.2||7
1724852110000|2024-08-28 13:35:10|344.1|343.6|344|343.6|344.1|343.6|344|343.6|171
1724852130000|2024-08-28 13:35:30||343.8||343.8||343.8||343.8|1414
1724852150000|2024-08-28 13:35:50|344.1||344||344.1||344||0
1724852180000|2024-08-28 13:36:20|343.9|343.5|344|343.5|344|343.5|343.9|343.5|1
1724852190000|2024-08-28 13:36:30|||||||||45
1724852200000|2024-08-28 13:36:40|||||||||524
1724852210000|2024-08-28 13:36:50|343.7|343.4|343.8|343.4|343.8|343.4|343.7|343.4|48
1724852220000|2024-08-28 13:37:00|343.9|343.5|343.9|343.4|343.9|343.5|343.9|343.4|3
1724852260000|2024-08-28 13:37:40|344.2|343.9|344.2|343.9|344.2|343.9|344.2|343.9|450
1724852270000|2024-08-28 13:37:50||344||344||344||344|0
1724852300000|2024-08-28 13:38:20||344.1||344.1||344.1||344.1|0
1724852310000|2024-08-28 13:38:30|344.3||344.3||344.3||344.3||9
1724852340000|2024-08-28 13:39:00||344||344||344||344|0
1724852370000|2024-08-28 13:39:30|||||||||105
1724852390000|2024-08-28 13:39:50|||||||||1443
1724852410000|2024-08-28 13:40:10|344.4|344.1|344.4|344|344.4|344.1|344.4|344|69
1724852490000|2024-08-28 13:41:30|344.5|344.2|344.5|344.2|344.5|344.2|344.5|344.2|301
1724852550000|2024-08-28 13:42:30|344.4|344|344.1|343.8|344.4|344|344.1|343.8|1677
1724852560000|2024-08-28 13:42:40|||||||||1411
1724852570000|2024-08-28 13:42:50|||||||||107
1724852590000|2024-08-28 13:43:10|344|343.6|344|343.6|344|343.6|344|343.6|0
1724852600000|2024-08-28 13:43:20|||||||||1442
1724852610000|2024-08-28 13:43:30|343.9|343.7|344.1|343.9|344.1|343.9|343.9|343.7|266
1724852620000|2024-08-28 13:43:40||343.8||343.7||343.8||343.7|0
1724852630000|2024-08-28 13:43:50||343.6||343.6||343.6||343.6|2
1724852660000|2024-08-28 13:44:20|||||||||113
1724852700000|2024-08-28 13:45:00|344||344||344||344||0
1724852750000|2024-08-28 13:45:50|||||||||29
1724852760000|2024-08-28 13:46:00|343.9||343.9||343.9||343.9||0
1724852770000|2024-08-28 13:46:10|344.1|343.9|344.4|344.1|344.4|344.2|344.1|343.9|2988
1724852780000|2024-08-28 13:46:20|||||||||17
1724852790000|2024-08-28 13:46:30|||||||||28
1724852820000|2024-08-28 13:47:00|||||||||9
1724852830000|2024-08-28 13:47:10|344.3|344|344.4|344|344.4|344|344.3|344|48
1724852840000|2024-08-28 13:47:20|||||||||208
1724852850000|2024-08-28 13:47:30|344.2|343.7|344.2|343.7|344.2|343.7|344.2|343.7|83
1724852880000|2024-08-28 13:48:00||343.6||343.6||343.6||343.6|0
1724852900000|2024-08-28 13:48:20|||||||||2889
1724852930000|2024-08-28 13:48:50|344.4|344|344.4|344|344.4|344|344.4|344|548
1724853080000|2024-08-28 13:51:20|||||||||4361
1724853100000|2024-08-28 13:51:40|||||||||146
1724853120000|2024-08-28 13:52:00|||||||||585
1724853280000|2024-08-28 13:54:40|344.5|344.1|344.5|344.2|344.5|344.2|344.5|344.1|125
1724853290000|2024-08-28 13:54:50|344.4||344.3||344.5||344.3||25023
1724853300000|2024-08-28 13:55:00|344.4|344.1|344.4|344.1|344.4|344.2|344.3|344.1|461
1724853340000|2024-08-28 13:55:40|344.5|344.2|344.7|344.4|344.7|344.4|344.5|344.2|311
1724853350000|2024-08-28 13:55:50||344.3||344.3||344.3||344.3|57
1724853410000|2024-08-28 13:56:50||344.4||344.4||344.4||344.4|0
1724853430000|2024-08-28 13:57:10|345|344.8|345|344.8|345|344.8|345|344.8|179
1724853440000|2024-08-28 13:57:20|345.1|344.9|345.1|344.8|345.1|344.9|345.1|344.8|230
1724853450000|2024-08-28 13:57:30|||||||||5
1724853460000|2024-08-28 13:57:40|||||||||1000
1724853470000|2024-08-28 13:57:50|||||||||107
1724853490000|2024-08-28 13:58:10|344.9|344.6|344.8|344.5|344.9|344.6|344.8|344.5|793
1724853500000|2024-08-28 13:58:20|344.7|344.4|344.6|344.4|344.7|344.4|344.6|344.4|1423
1724853530000|2024-08-28 13:58:50|345.1|344.6|345.1|344.6|345.1|344.6|345.1|344.6|168
1724853540000|2024-08-28 13:59:00|||||||||2881
1724853560000|2024-08-28 13:59:20||344.7||344.7||344.7||344.7|827
1724853600000|2024-08-28 14:00:00||344.8||344.8||344.8||344.8|0
1724853610000|2024-08-28 14:00:10|345|344.7|345.1|344.7|345.1|344.7|345|344.7|362
1724853620000|2024-08-28 14:00:20|345|344.6|345.4|345.1|345.4|345.1|344.8|344.4|10101
1724853630000|2024-08-28 14:00:30|345.2|345|345.4|345|345.4|345|345.2|345|1156
1724853640000|2024-08-28 14:00:40|||||||||356
1724853660000|2024-08-28 14:01:00|||||||||2
1724853680000|2024-08-28 14:01:20|345.3||345.4||345.4||345.3||2
1724853720000|2024-08-28 14:02:00|||||||||17
1724853750000|2024-08-28 14:02:30|345.3||345.3||345.3||345.3||131
1724853780000|2024-08-28 14:03:00|||||||||217
1724853790000|2024-08-28 14:03:10|||||||||4605
1724853820000|2024-08-28 14:03:40|||||||||1146
1724853840000|2024-08-28 14:04:00|345.2|344.6|344.8|344.5|345.2|344.6|344.7|344.5|733
1724853850000|2024-08-28 14:04:10|344.7|344.1|344.1|343.7|344.7|344.1|344.1|343.7|2116
1724853860000|2024-08-28 14:04:20|343.8|343.3|343.8|343.1|343.8|343.3|343.8|343.1|921
1724853870000|2024-08-28 14:04:30||343.2||343.3||343.3||343.2|0
1724853890000|2024-08-28 14:04:50||343.2||343.2||343.2||343.2|0
1724853900000|2024-08-28 14:05:00||343.1||343.1||343.1||343.1|0
1724853910000|2024-08-28 14:05:10||343.3||343.3||343.3||343.3|0
1724853960000|2024-08-28 14:06:00|||||||||28
1724853980000|2024-08-28 14:06:20|||||||||45
1724854090000|2024-08-28 14:08:10|||||||||400
1724854100000|2024-08-28 14:08:20|344.4|344.2|344.3|343.9|344.4|344.2|344.3|343.9|1276
1724854110000|2024-08-28 14:08:30|344|343.4|344|343.4|344|343.4|344|343.4|638
1724854300000|2024-08-28 14:11:40|||||||||1445
1724854340000|2024-08-28 14:12:20|||||||||17
1724854350000|2024-08-28 14:12:30|343.9||343.9||343.9||343.9||0
1724854380000|2024-08-28 14:13:00|343.5|343.1|343.5|343.1|343.5|343.1|343.5|343.1|688
1724854390000|2024-08-28 14:13:10|343.3|343|343.3|342.8|343.3|343|343.3|342.8|275
1724854400000|2024-08-28 14:13:20||342.7||342.7||342.7||342.7|0
1724854500000|2024-08-28 14:15:00|||||||||5
1724854510000|2024-08-28 14:15:10|||||||||32
1724854600000|2024-08-28 14:16:40||342.8||342.9||342.9||342.8|228
1724854610000|2024-08-28 14:16:50|342.9|342.4|342.7|342.1|342.9|342.4|342.7|342.1|868
1724854620000|2024-08-28 14:17:00|342.6|342.2|342.6|342.2|342.6|342.2|342.6|342.2|300
1724854630000|2024-08-28 14:17:10|342.5||342.5||342.5||342.5||0
1724854640000|2024-08-28 14:17:20|342.4|341.9|342.4|341.9|342.4|341.9|342.4|341.8|449
1724854740000|2024-08-28 14:19:00|342.2|341.5|342.1|341.6|342.2|341.6|342.1|341.5|449
1724854750000|2024-08-28 14:19:10|341.9|341.5|341.7|341.2|341.9|341.5|341.7|341.2|1224
1724854760000|2024-08-28 14:19:20|341.6|341.4|341.9|341.6|341.9|341.6|341.6|341.4|56
1724854770000|2024-08-28 14:19:30||341.3||341.4||341.4||341.3|500
1724854800000|2024-08-28 14:20:00||341.5||341.5||341.5||341.5|489
1724854810000|2024-08-28 14:20:10|||||||||600
1724854820000|2024-08-28 14:20:20|||||||||584
1724854830000|2024-08-28 14:20:30|||||||||188
1724854930000|2024-08-28 14:22:10|341.8|341.3|341.7|341.3|341.8|341.3|341.7|341.3|91
1724854950000|2024-08-28 14:22:30|341.6|341.4|341.6|341.4|341.6|341.4|341.6|341.4|3
1724854960000|2024-08-28 14:22:40|341.7|341.5|341.7|341.5|341.7|341.5|341.7|341.5|43
1724855010000|2024-08-28 14:23:30|||||||||20000
1724855040000|2024-08-28 14:24:00|341.6|341.2|341.6|341.2|341.6|341.2|341.6|341.2|12
1724855060000|2024-08-28 14:24:20|||||||||4000
1724855070000|2024-08-28 14:24:30|||||||||737
1724855080000|2024-08-28 14:24:40|342.8|342.1|342.2|341.8|342.8|342.3|342.2|341.8|1020
1724855090000|2024-08-28 14:24:50|||||||||671
1724855100000|2024-08-28 14:25:00|342.1|341.9|342.1|341.9|342.1|341.9|342.1|341.9|86
1724855110000|2024-08-28 14:25:10|342.3|342.1|342.4|342.1|342.4|342.1|342.3|342.1|728
1724855150000|2024-08-28 14:25:50|||||||||47
1724855170000|2024-08-28 14:26:10|||||||||63
1724855210000|2024-08-28 14:26:50|||||||||7
1724855240000|2024-08-28 14:27:20|||||||||4
1724855270000|2024-08-28 14:27:50|||||||||5
1724855300000|2024-08-28 14:28:20|342.7|342.4|342.7|342.4|342.7|342.4|342.7|342.4|1015
1724855320000|2024-08-28 14:28:40|342.6||342.6||342.6||342.6||0
1724855340000|2024-08-28 14:29:00|||||||||170
1724855350000|2024-08-28 14:29:10|||||||||1000
1724855390000|2024-08-28 14:29:50|342.3|342.2|342.5|342.2|342.6|342.2|342.3|342.2|872
1724855400000|2024-08-28 14:30:00||342.3||342.2||342.3||342.2|3
1724855420000|2024-08-28 14:30:20|||||||||2901
1724855430000|2024-08-28 14:30:30|342.6|342.4|343.6|342.9|343.6|342.9|342.6|342.4|2993
1724855440000|2024-08-28 14:30:40|343.5||343.4||343.5||343.4||0
1724855450000|2024-08-28 14:30:50|||||||||31
1724855460000|2024-08-28 14:31:00||343||343||343||343|70
1724855470000|2024-08-28 14:31:10||342.9||342.9||342.9||342.9|0
1724855500000|2024-08-28 14:31:40||343||343||343||343|2064
1724855510000|2024-08-28 14:31:50|343.3||343.3||343.3||343.3||9
1724855530000|2024-08-28 14:32:10|||||||||333
1724855550000|2024-08-28 14:32:30|||||||||7
1724855560000|2024-08-28 14:32:40|343.8|343.1|343.9|343.6|343.9|343.6|343.8|343.1|971
1724855570000|2024-08-28 14:32:50|343.6|343.3|343.6|343.3|343.6|343.3|343.6|343.3|274
1724855580000|2024-08-28 14:33:00|343.9|343.5|343.9|343.6|343.9|343.6|343.9|343.5|905
1724855600000|2024-08-28 14:33:20|||||||||2
1724855620000|2024-08-28 14:33:40|||||||||121
1724855640000|2024-08-28 14:34:00|344.1|343.7|344.1|343.9|344.1|343.9|344.1|343.7|356
1724855650000|2024-08-28 14:34:10|344.4|344|344.4|344|344.4|344|344.4|344|258
1724855700000|2024-08-28 14:35:00|344.5||344.5||344.5||344.5||0
1724855750000|2024-08-28 14:35:50||344.1||344.1||344.1||344.1|117
1724855760000|2024-08-28 14:36:00||344.2||344.2||344.2||344.2|17
1724855770000|2024-08-28 14:36:10|||||||||287
1724855790000|2024-08-28 14:36:30|344.7|344.4|345.1|344.5|345.1|344.5|344.7|344.4|1657
1724855800000|2024-08-28 14:36:40||344.6||344.6||344.6||344.6|0
1724855810000|2024-08-28 14:36:50|345.3|344.3|344.4|344.2|345.3|344.3|344.4|344.2|406
1724855820000|2024-08-28 14:37:00|344.5||344.5||344.5||344.5||0
1724855830000|2024-08-28 14:37:10|||||||||1443
1724855920000|2024-08-28 14:38:40|||||||||743
1724855940000|2024-08-28 14:39:00|344.7|344.3|344.9|344.7|344.9|344.7|344.7|344.3|1424
1724855950000|2024-08-28 14:39:10|345.4|345|345.9|345.3|345.9|345.3|345.4|345|371
1724855960000|2024-08-28 14:39:20|345.7|344.8|345|344.7|345.7|344.8|345|344.7|563
1724855970000|2024-08-28 14:39:30|344.9|344.8|345|344.8|345|344.8|344.9|344.8|83
1724855980000|2024-08-28 14:39:40|344.7|344.5|344.7|344.5|344.7|344.5|344.7|344.5|229
1724855990000|2024-08-28 14:39:50|344.6|344.3|344.6|344.3|344.6|344.3|344.6|344.3|770
1724856000000|2024-08-28 14:40:00||344.2||344||344.2||344|0
1724856010000|2024-08-28 14:40:10||343.9||343.9||343.9||343.9|0
1724856020000|2024-08-28 14:40:20|344.5|343.7|343.9|343.3|344.5|343.7|343.9|343.3|272
1724856030000|2024-08-28 14:40:30||343.4||343.3||343.4||343.3|707
1724856050000|2024-08-28 14:40:50|343.8|343.2|343.8|343.2|343.8|343.2|343.8|343.2|27
1724856060000|2024-08-28 14:41:00||343.3||343.3||343.3||343.3|560
1724856080000|2024-08-28 14:41:20||343.2||343.2||343.2||343.2|0
1724856150000|2024-08-28 14:42:30|343.7|343.1|343.7|343.1|343.7|343.1|343.7|343.1|25
1724856160000|2024-08-28 14:42:40|||||||||143
1724856180000|2024-08-28 14:43:00|||||||||107
1724856270000|2024-08-28 14:44:30|||||||||1000
1724856290000|2024-08-28 14:44:50|||||||||7270
1724856350000|2024-08-28 14:45:50|||||||||1301
1724856360000|2024-08-28 14:46:00||343.2||343.2||343.2||343.2|45
1724856380000|2024-08-28 14:46:20||343.1||343.2||343.2||343.1|733
1724856390000|2024-08-28 14:46:30|||||||||506
1724856400000|2024-08-28 14:46:40|||||||||507
1724856410000|2024-08-28 14:46:50|343.3|342.9|343.2|342.8|343.3|343|343.2|342.8|991
1724856420000|2024-08-28 14:47:00||342.7||342.7||342.7||342.7|0
1724856430000|2024-08-28 14:47:10|343.1|342.1|342.5|342|343.1|342.1|342.5|342|681
1724856440000|2024-08-28 14:47:20|||||||||142
1724856500000|2024-08-28 14:48:20|||||||||600
1724856510000|2024-08-28 14:48:30|342.4||342.4||342.4||342.4||486
1724856520000|2024-08-28 14:48:40|||||||||713
1724856530000|2024-08-28 14:48:50|342.5||342.5||342.5||342.5||107
1724856550000|2024-08-28 14:49:10|341.9|341.4|341.8|341.4|341.9|341.4|341.8|341.4|725
1724856560000|2024-08-28 14:49:20|||||||||1289
1724856570000|2024-08-28 14:49:30|341.5|341.1|341.6|341.1|341.7|341.1|341.5|341.1|221
1724856600000|2024-08-28 14:50:00|341.7|341.3|341.7|341.3|341.7|341.3|341.7|341.3|1509
1724856610000|2024-08-28 14:50:10|341.6||341.6||341.6||341.6||3693
1724856620000|2024-08-28 14:50:20|341.8|341.7|341.8|341.6|341.8|341.7|341.8|341.6|2310
1724856630000|2024-08-28 14:50:30|341.6|341.4|341.6|341.4|341.6|341.4|341.6|341.4|2090
1724856640000|2024-08-28 14:50:40||341.3||341.3||341.3||341.3|0
1724856650000|2024-08-28 14:50:50|||||||||500
1724856660000|2024-08-28 14:51:00|||||||||596
1724856680000|2024-08-28 14:51:20|||||||||1198
1724856730000|2024-08-28 14:52:10|||||||||600
1724856760000|2024-08-28 14:52:40||341.4||341.4||341.4||341.4|2679
1724856770000|2024-08-28 14:52:50||341.3||341.3||341.3||341.3|1238
1724856780000|2024-08-28 14:53:00|341.4|341.1|341.4|341.2|341.4|341.2|341.4|341.1|2010
1724856800000|2024-08-28 14:53:20|341.2|341|341.2|340.9|341.2|341|341.2|340.9|670
1724856840000|2024-08-28 14:54:00|341.4|341.1|341.4|341.1|341.4|341.1|341.4|341.1|32
1724856860000|2024-08-28 14:54:20|||||||||456
1724856870000|2024-08-28 14:54:30|341.3|340.9|341.3|340.9|341.3|340.9|341.3|340.9|430
1724856890000|2024-08-28 14:54:50|341.4|341.1|341.4|341.1|341.4|341.1|341.4|341.1|283
1724856900000|2024-08-28 14:55:00|341.6|341.4|341.8|341.6|341.9|341.6|341.6|341.4|2206
1724856910000|2024-08-28 14:55:10|||||||||1
1724856930000|2024-08-28 14:55:30|||||||||3000
1724856950000|2024-08-28 14:55:50|||||||||570
1724856960000|2024-08-28 14:56:00|||||||||45
1724856970000|2024-08-28 14:56:10|||||||||4000
1724856980000|2024-08-28 14:56:20|||||||||145
1724857000000|2024-08-28 14:56:40|||||||||3000
1724857010000|2024-08-28 14:56:50|342|341.7|342.3|342|342.3|342|342|341.7|1812
1724857020000|2024-08-28 14:57:00|342.4|342.1|342.5|342.2|342.5|342.2|342.4|342.1|385
1724857030000|2024-08-28 14:57:10||342.1||342.1||342.1||342.1|0
1724857060000|2024-08-28 14:57:40|||||||||14
1724857070000|2024-08-28 14:57:50|342.3|342|342.4|342.1|342.4|342.1|342.2|342|128
1724857090000|2024-08-28 14:58:10||342||342||342||342|484
1724857100000|2024-08-28 14:58:20|342|341.7|341.9|341.6|342|341.7|341.9|341.6|632
1724857150000|2024-08-28 14:59:10|||||||||1000
1724857200000|2024-08-28 15:00:00|341.8|341.5|341.6|341.4|341.8|341.5|341.6|341.3|1526
1724857210000|2024-08-28 15:00:10|341.5|341.3|341.2|340.8|341.5|341.3|341.2|340.8|486
1724857220000|2024-08-28 15:00:20|||||||||80
1724857230000|2024-08-28 15:00:30||340.9||340.9||340.9||340.9|80
1724857240000|2024-08-28 15:00:40|||||||||290
1724857250000|2024-08-28 15:00:50||340.8||340.8||340.8||340.8|0
1724857260000|2024-08-28 15:01:00||340.9||340.9||340.9||340.9|32
1724857270000|2024-08-28 15:01:10|341|340.8|341.3|340.9|341.3|340.9|341|340.8|1603
1724857290000|2024-08-28 15:01:30||341||341||341||341|0
1724857310000|2024-08-28 15:01:50|||||||||494
1724857340000|2024-08-28 15:02:20|||||||||12
1724857390000|2024-08-28 15:03:10|||||||||1
1724857400000|2024-08-28 15:03:20|341.4|341.1|341.4|341.1|341.4|341.2|341.4|341.1|11
1724857450000|2024-08-28 15:04:10|||||||||913
1724857480000|2024-08-28 15:04:40|||||||||727
1724857500000|2024-08-28 15:05:00|341.5|341.3|341.5|341.3|341.5|341.3|341.5|341.3|1257
1724857510000|2024-08-28 15:05:10|341.6|341.4|341.8|341.6|341.8|341.6|341.6|341.3|134
1724857520000|2024-08-28 15:05:20|341.9|341.7|341.9|341.6|341.9|341.7|341.9|341.6|2
1724857550000|2024-08-28 15:05:50||341.7||341.7||341.7||341.7|434
1724857560000|2024-08-28 15:06:00|342|341.8|342|341.8|342|341.8|342|341.8|2536
1724857570000|2024-08-28 15:06:10|342.2|341.9|342.2|341.9|342.2|341.9|342.2|341.9|1935
1724857590000|2024-08-28 15:06:30|||||||||52
1724857600000|2024-08-28 15:06:40|342.3|342|342.3|341.9|342.3|342|342.3|341.9|1461
1724857610000|2024-08-28 15:06:50|||||||||1
1724857650000|2024-08-28 15:07:30|||||||||1780
1724857670000|2024-08-28 15:07:50|||||||||537
1724857710000|2024-08-28 15:08:30|342.8|342.6|342.3|342|342.8|342.6|342.3|342|504
1724857720000|2024-08-28 15:08:40|||||||||6464
1724857730000|2024-08-28 15:08:50|341.8|341.7|341.8|341.7|341.8|341.7|341.8|341.7|7
1724857740000|2024-08-28 15:09:00|341.5|341.3|341.7|341.4|341.7|341.4|341.5|341.3|335
1724857750000|2024-08-28 15:09:10||341.3||341.2||341.3||341.2|0
1724857760000|2024-08-28 15:09:20||341.3||341.3||341.3||341.3|2000
1724857770000|2024-08-28 15:09:30|341.9|341.4|341.9|341.6|341.9|341.7|341.9|341.4|618
1724857780000|2024-08-28 15:09:40|||||||||8000
1724857810000|2024-08-28 15:10:10|341.7|341.5|341.9|341.6|341.9|341.7|341.7|341.5|310
1724857840000|2024-08-28 15:10:40|341.8||341.8||341.8||341.8||0
1724857850000|2024-08-28 15:10:50|341.9|341.5|341.9|341.5|341.9|341.5|341.9|341.5|350
1724857880000|2024-08-28 15:11:20|341.6|341.3|341.7|341.2|341.7|341.3|341.6|341.2|455
1724857930000|2024-08-28 15:12:10|||||||||719
1724857940000|2024-08-28 15:12:20|341.6|341|341.1|340.7|341.6|341|341|340.7|4482
1724857950000|2024-08-28 15:12:30|341.4|340.8|341.4|341.1|341.4|341.1|341.4|340.8|49
1724857960000|2024-08-28 15:12:40||340.9||340.9||340.9||340.9|256
1724858010000|2024-08-28 15:13:30||341||341||341||341|0
1724858030000|2024-08-28 15:13:50|||||||||500
1724858060000|2024-08-28 15:14:20|||||||||1
1724858080000|2024-08-28 15:14:40|||||||||2
1724858100000|2024-08-28 15:15:00||341.1||341.1||341.1||341.1|582
1724858130000|2024-08-28 15:15:30|341.2|341|341.2|341|341.2|341|341.2|341|277
1724858140000|2024-08-28 15:15:40|||||||||2
1724858180000|2024-08-28 15:16:20|||||||||4
1724858190000|2024-08-28 15:16:30|||||||||1484
1724858200000|2024-08-28 15:16:40|||||||||60
1724858210000|2024-08-28 15:16:50|||||||||977
1724858230000|2024-08-28 15:17:10|||||||||1500
1724858250000|2024-08-28 15:17:30|341.1|340.7|341.1|340.7|341.1|340.7|341.1|340.7|17
1724858260000|2024-08-28 15:17:40|341|340.9|341.1|340.9|341.1|340.9|341|340.9|1112
1724858280000|2024-08-28 15:18:00|||||||||16
1724858290000|2024-08-28 15:18:10|341|340.8|341|340.8|341|340.8|341|340.8|14636
1724858300000|2024-08-28 15:18:20||340.7||340.6||340.9||340.6|395
1724858310000|2024-08-28 15:18:30|||||||||1466
1724858330000|2024-08-28 15:18:50|||||||||2917
1724858340000|2024-08-28 15:19:00|341.1|340.9|341.1|340.9|341.1|340.9|341.1|340.9|1578
1724858350000|2024-08-28 15:19:10|||||||||248
1724858360000|2024-08-28 15:19:20|341|340.8|341|340.8|341.1|340.9|341|340.8|2918
1724858380000|2024-08-28 15:19:40|||||||||1500
1724858390000|2024-08-28 15:19:50|341.2|341|341.2|341|341.2|341|341.2|341|1342
1724858410000|2024-08-28 15:20:10|||||||||146
1724858420000|2024-08-28 15:20:20|341.4|341.2|341.4|341.2|341.4|341.2|341.4|341.2|249
1724858430000|2024-08-28 15:20:30|341.3|340.7|340.8|340.6|341.3|340.7|340.8|340.6|261
1724858440000|2024-08-28 15:20:40||340.5||340.6||340.6||340.5|2027
1724858450000|2024-08-28 15:20:50|340.7||340.9||340.9||340.7||983
1724858460000|2024-08-28 15:21:00|341.1|340.7|341.1|340.9|341.1|341|341.1|340.7|699
1724858480000|2024-08-28 15:21:20|341.4|341|341.4|341.1|341.4|341.1|341.4|341|10
1724858490000|2024-08-28 15:21:30|||||||||242
1724858510000|2024-08-28 15:21:50|||||||||2357
1724858520000|2024-08-28 15:22:00|341.1|340.9|340.8|340.6|341.2|340.9|340.8|340.6|380
1724858530000|2024-08-28 15:22:10|341.1|340.9|341.1|340.9|341.1|340.9|341.1|340.9|36
1724858550000|2024-08-28 15:22:30|||||||||17
1724858560000|2024-08-28 15:22:40|||||||||8904
1724858570000|2024-08-28 15:22:50|||||||||1250
1724858590000|2024-08-28 15:23:10|||||||||1289
1724858600000|2024-08-28 15:23:20|341.2|341.1|341.2|341.1|341.2|341.1|341.2|341.1|537
1724858610000|2024-08-28 15:23:30|||||||||39
1724858630000|2024-08-28 15:23:50|||||||||3000
1724858640000|2024-08-28 15:24:00|340.9|340.9|340.9|340.8|340.9|340.9|340.9|340.8|1213
1724858650000|2024-08-28 15:24:10|||||||||580
1724858660000|2024-08-28 15:24:20||340.6||340.6||340.6||340.6|10387
1724858670000|2024-08-28 15:24:30|||||||||250
1724858680000|2024-08-28 15:24:40|||||||||2450
1724858690000|2024-08-28 15:24:50|||||||||2915
1724858700000|2024-08-28 15:25:00||340.7||340.7||340.7||340.7|3936
1724858710000|2024-08-28 15:25:10|341|340.9|341|340.9|341|340.9|341|340.9|780
1724858720000|2024-08-28 15:25:20|||||||||95
1724858730000|2024-08-28 15:25:30||340.8||340.8||340.8||340.8|3690
1724858740000|2024-08-28 15:25:40|341.2|340.9|341.2|341.1|341.2|341.1|341.2|340.9|816
1724858750000|2024-08-28 15:25:50|341.3|341|341.3|341.2|341.3|341.2|341.3|341|1542
1724858760000|2024-08-28 15:26:00|||||||||603
1724858770000|2024-08-28 15:26:10|||||||||2931
1724858790000|2024-08-28 15:26:30|341.2|340.9|341.2|340.9|341.2|340.9|341.2|340.9|1000
1724858830000|2024-08-28 15:27:10||341||341||341||341|560
1724858840000|2024-08-28 15:27:20|||||||||103
1724858850000|2024-08-28 15:27:30|340.9|340.8|340.9|340.8|341|340.8|340.9|340.8|633
1724858860000|2024-08-28 15:27:40|341|340.9|341|340.8|341|340.9|341|340.8|470
1724858870000|2024-08-28 15:27:50|||||||||500
1724858880000|2024-08-28 15:28:00|||||||||12902
1724858900000|2024-08-28 15:28:20||340.9||340.9||340.9||340.9|969
1724858910000|2024-08-28 15:28:30|||||||||1639
1724858930000|2024-08-28 15:28:50|||||||||1265
1724858940000|2024-08-28 15:29:00||340.8||340.8||340.8||340.8|3879
1724858950000|2024-08-28 15:29:10||340.9||340.8||340.9||340.8|57
1724858960000|2024-08-28 15:29:20|||||||||5016
1724858970000|2024-08-28 15:29:30|||||||||33
1724858980000|2024-08-28 15:29:40||340.9||340.9||340.9||340.9|175
1724858990000|2024-08-28 15:29:50|341.3||341.3||341.4||341.3||22
1724914820000|2024-08-29 07:00:20|341.2|339.6|341.2|339.7|341.2|339.7|341.2|339.6|51
1724914830000|2024-08-29 07:00:30||339.6||339.7||339.7||339.6|0
1724914870000|2024-08-29 07:01:10|343|339.9|344|341.1|344|341.1|343|339.9|1
1724914880000|2024-08-29 07:01:20|344.2|341.2|344.3|341.2|344.3|341.2|344.2|341.2|0
1724914910000|2024-08-29 07:01:50||341.3||341.4||341.4||341.3|0
1724914970000|2024-08-29 07:02:50|344.2|341.5|344|341.5|344.2|341.5|344|341.4|0
1724914980000|2024-08-29 07:03:00|344.2|341.9|344.2|341.9|344.2|341.9|344.2|341.9|0
1724915020000|2024-08-29 07:03:40||342||342.1||342.1||342|0
1724915050000|2024-08-29 07:04:10||342.2||342.2||342.2||342.2|0
1724915070000|2024-08-29 07:04:30|344.9|342.3|344.9|343.2|344.9|343.5|344.9|342.3|2890
1724915100000|2024-08-29 07:05:00|345.3|343.3|345.3|343.3|345.3|343.3|345.3|343.3|0
1724915110000|2024-08-29 07:05:10|345|343.2|345|343.2|345|343.2|345|343.2|0
1724915140000|2024-08-29 07:05:40|344.9||344.9||344.9||344.9||0
1724915210000|2024-08-29 07:06:50|||||||||15
1724915280000|2024-08-29 07:08:00|344.8|342.1|342.3|340.8|344.8|342.1|342.3|340.7|464
1724915290000|2024-08-29 07:08:10|342.2||342.2||342.2||342.2||0
1724915400000|2024-08-29 07:10:00|343.2|340.9|343.2|341.9|343.2|341.9|343.2|340.9|727
1724915410000|2024-08-29 07:10:10|342.3|341.8|342.3|341.9|342.3|341.9|342.3|341.8|510
1724915420000|2024-08-29 07:10:20|342.9|342.1|342.7|341.8|343.3|342.1|342.7|341.8|51
1724915430000|2024-08-29 07:10:30|342.6||342.6||342.7||342.5||0
1724915440000|2024-08-29 07:10:40|342.5||342.5||342.6||342.5||0
1724915470000|2024-08-29 07:11:10|||||||||1747
1724915530000|2024-08-29 07:12:10|343.6|342.3|343.6|342.3|343.6|342.3|343.6|342.3|845
1724915680000|2024-08-29 07:14:40|343.5||343.5||343.5||343.5||0
1724915690000|2024-08-29 07:14:50|343.6|342.4|343.5|342.5|343.6|342.9|343.5|342.3|325
1724915700000|2024-08-29 07:15:00||342.4||342.3||342.4||342.3|220
1724915710000|2024-08-29 07:15:10|343.4||343.3||343.4||343.3||288
1724915720000|2024-08-29 07:15:20|343.5||343.3||343.5||343.3||0
1724915730000|2024-08-29 07:15:30|||||||||1001
1724915840000|2024-08-29 07:17:20|||||||||2500
1724915860000|2024-08-29 07:17:40|||||||||2204
1724915870000|2024-08-29 07:17:50|343.2||343.2||343.2||343.2||0
1724915890000|2024-08-29 07:18:10|344.2|342.6|344.1|342.7|344.2|343.3|343.8|342.4|408
1724915900000|2024-08-29 07:18:20|344.2||344||344.2||344||0
1724915910000|2024-08-29 07:18:30|343.9|342.6|343.8|342.5|343.9|342.6|343.8|342.5|0
1724915930000|2024-08-29 07:18:50|343.7|342.4|343.6|342.4|343.7|342.4|343.6|342.4|0
1724915960000|2024-08-29 07:19:20|||||||||29
1724916020000|2024-08-29 07:20:20|343.5||343.5||343.5||343.5||25
1724916080000|2024-08-29 07:21:20||342.5||342.5||342.5||342.5|0
1724916090000|2024-08-29 07:21:30|343.7|342.9|343.7|343.1|343.7|343.1|343.7|342.9|0
1724916120000|2024-08-29 07:22:00|343.4|342.3|343.4|342.3|343.4|342.3|343.4|342.3|385
1724916130000|2024-08-29 07:22:10|343.2|342.2|343.1|342.2|343.2|342.2|343.1|342.2|0
1724916210000|2024-08-29 07:23:30|||||||||225
1724916220000|2024-08-29 07:23:40|342.4|341.7|342|341.3|342.4|341.7|342|340.8|899
1724916240000|2024-08-29 07:24:00|341.3|340.4|341.3|340.4|341.3|340.4|341.3|340.4|1000
1724916250000|2024-08-29 07:24:10||340.2||340.2||340.2||340.2|0
1724916270000|2024-08-29 07:24:30||340.3||340.3||340.3||340.3|18
1724916280000|2024-08-29 07:24:40|||||||||3500
1724916290000|2024-08-29 07:24:50|341.2|340.2|341.1|340.2|341.2|340.2|341.1|340.2|0
1724916320000|2024-08-29 07:25:20|341|340.2|341|340.1|341|340.2|341|340.1|0
1724916330000|2024-08-29 07:25:30|340|339.2|340|339.1|340|339.2|340|339.1|20
1724916340000|2024-08-29 07:25:40|339.9|338.9|339.9|338.9|339.9|338.9|339.9|338.9|0
1724916370000|2024-08-29 07:26:10|339.8|338.7|339.6|338.6|339.8|338.7|339.6|338.6|0
1724916420000|2024-08-29 07:27:00|339.5||339.5||339.5||339.5||0
1724916430000|2024-08-29 07:27:10|339.4||339.3||339.4||339.3||0
1724916440000|2024-08-29 07:27:20|339.4||339.1||339.4||339.1||0
1724916450000|2024-08-29 07:27:30|339.4||339.4||339.4||339.4||0
1724916460000|2024-08-29 07:27:40||338.7||338.6||338.7||338.6|0
1724916470000|2024-08-29 07:27:50|339.6|338.7|339.6|338.8|339.6|338.8|339.6|338.7|87
1724916480000|2024-08-29 07:28:00||338.9||338.8||338.9||338.8|0
1724916540000|2024-08-29 07:29:00|339.8|338.9|339.8|339|339.8|339|339.8|338.9|0
1724916560000|2024-08-29 07:29:20|339.7|339.1|340|339.5|340|339.5|339.7|339.1|536
1724916570000|2024-08-29 07:29:30|340.1|339.6|340.6|339.8|340.6|339.8|340.1|339.6|430
1724916580000|2024-08-29 07:29:40|340.8|339.9|340.7|339.9|340.8|339.9|340.7|339.9|0
1724916600000|2024-08-29 07:30:00|340.8||340.8||340.8||340.8||0
1724916630000|2024-08-29 07:30:30|341.4|340.3|341.2|340.3|341.4|340.3|341.2|340.3|159
1724916650000|2024-08-29 07:30:50|341.1||341.1||341.2||341.1||0
1724916750000|2024-08-29 07:32:30|341.2||341.2||341.2||341.2||0
1724916790000|2024-08-29 07:33:10|341.5|340.4|341.5|340.5|341.5|340.5|341.5|340.4|0
1724916810000|2024-08-29 07:33:30|341.6||341.5||341.6||341.5||0
1724916820000|2024-08-29 07:33:40|341.3||341.3||341.3||341.3||0
1724916870000|2024-08-29 07:34:30|341.8|340.8|341.7|340.9|341.8|340.9|341.7|340.8|0
1724916920000|2024-08-29 07:35:20||341||341||341||341|0
1724916930000|2024-08-29 07:35:30|341.8|341.1|341.8|341.1|341.8|341.1|341.8|341.1|0
1724916970000|2024-08-29 07:36:10|342|341.2|342|341.2|342|341.2|342|341.2|0
1724916980000|2024-08-29 07:36:20|342.2|341.3|342.2|341.3|342.2|341.4|342.2|341.3|0
1724916990000|2024-08-29 07:36:30|342.3||342.3||342.3||342.3||0
1724917060000|2024-08-29 07:37:40|342.5||342.5||342.5||342.5||0
1724917110000|2024-08-29 07:38:30|342.9|341.7|343|342|343|342|342.9|341.7|0
1724917120000|2024-08-29 07:38:40|342.6|341.7|342.5|341.7|342.6|341.7|342.5|341.7|2509
1724917160000|2024-08-29 07:39:20|341.8|340.8|341.8|340.8|341.8|340.8|341.8|340.8|152
1724917170000|2024-08-29 07:39:30|341.7||341.7||341.7||341.7||0
1724917180000|2024-08-29 07:39:40|341.6||341.6||341.6||341.6||0
1724917210000|2024-08-29 07:40:10|341.5||341.5||341.5||341.5||0
1724917250000|2024-08-29 07:40:50|||||||||2000
1724917290000|2024-08-29 07:41:30|||||||||1500
1724917320000|2024-08-29 07:42:00|341.4||341.4||341.4||341.4||0
1724917330000|2024-08-29 07:42:10|341|340.3|340.6|340|341|340.3|340.6|340|631
1724917400000|2024-08-29 07:43:20|340.5|340.3|340.9|340.3|340.9|340.3|340.5|340.3|1110
1724917410000|2024-08-29 07:43:30|||||||||111
1724917440000|2024-08-29 07:44:00|341|340.4|341|340.4|341|340.5|340.9|340.3|1203
1724917470000|2024-08-29 07:44:30|||||||||141
1724917500000|2024-08-29 07:45:00||340.5||340.6||340.6||340.5|30
1724917530000|2024-08-29 07:45:30|342|340.9|342.1|341.3|342.2|341.3|342|340.9|575
1724917540000|2024-08-29 07:45:40|342.4|341.4|342.4|341.6|342.4|341.6|342.4|341.4|604
1724917550000|2024-08-29 07:45:50|||||||||7263
1724917560000|2024-08-29 07:46:00|342.6|341.7|342.6|342.1|342.6|342.1|342.6|341.7|3193
1724917570000|2024-08-29 07:46:10|342.8|342.3|342.8|342.1|342.8|342.3|342.8|342.1|130
1724917610000|2024-08-29 07:46:50|342.4|341.8|342.4|341.8|342.4|341.8|342.4|341.8|640
1724917640000|2024-08-29 07:47:20|||||||||72
1724917660000|2024-08-29 07:47:40|||||||||24
1724917680000|2024-08-29 07:48:00|342.3|342|342.6|342|342.6|342|342.3|342|1040
1724917700000|2024-08-29 07:48:20|342.7|342.1|342.8|342|342.8|342.1|342.7|342|531
1724917740000|2024-08-29 07:49:00||342.1||342.2||342.2||342.1|510
1724917780000|2024-08-29 07:49:40|343.2|342.1|343.2|342.5|343.2|342.5|343.2|342.1|156
1724917790000|2024-08-29 07:49:50||342.4||342.4||342.4||342.4|751
1724917800000|2024-08-29 07:50:00|343.1|342.2|343.1|342.2|343.1|342.2|343.1|342.2|0
1724917810000|2024-08-29 07:50:10|343|342|342.8|342|343|342|342.8|342|146
1724917820000|2024-08-29 07:50:20|342.7||342.7||342.7||342.7||510
1724917880000|2024-08-29 07:51:20||342.1||342.1||342.1||342.1|0
1724917890000|2024-08-29 07:51:30|343.6|342.8|343.5|342.8|343.6|342.8|343.5|342.8|398
1724917930000|2024-08-29 07:52:10||342.9||343||343||342.9|134
1724917970000|2024-08-29 07:52:50|343.6|343.2|343.6|343.2|343.6|343.2|343.6|343.2|155
1724917980000|2024-08-29 07:53:00|||||||||1470
1724918010000|2024-08-29 07:53:30||343.1||343.1||343.1||343.1|0
1724918030000|2024-08-29 07:53:50|344|343.2|344|343.5|344|343.5|344|343.2|26
1724918040000|2024-08-29 07:54:00|||||||||300
1724918090000|2024-08-29 07:54:50|||||||||235
1724918110000|2024-08-29 07:55:10|344.1||344.1||344.1||344.1||0
1724918120000|2024-08-29 07:55:20|||||||||2182
1724918170000|2024-08-29 07:56:10|||||||||4
1724918220000|2024-08-29 07:57:00|344||344||344||344||10
1724918230000|2024-08-29 07:57:10|343.9||343.9||343.9||343.9||0
1724918250000|2024-08-29 07:57:30|343.8|342.9|343.5|342.9|343.8|342.9|343.5|342.9|661
1724918260000|2024-08-29 07:57:40|343.7|343|343.7|343|343.7|343|343.4|343|186
1724918270000|2024-08-29 07:57:50|344.1||344.1||344.1||344.1||0
1724918290000|2024-08-29 07:58:10|344.4||344.3||344.4||344.3||0
1724918300000|2024-08-29 07:58:20||343.1||343.2||343.2||343.1|0
1724918310000|2024-08-29 07:58:30|344.5||344.5||344.5||344.5||3000
1724918380000|2024-08-29 07:59:40|344.4||344.4||344.4||344.4||1
1724918390000|2024-08-29 07:59:50||343.3||343.5||343.5||343.3|71
1724918400000|2024-08-29 08:00:00|344.2|343.3|344.2|343.2|344.2|343.3|344.2|343.2|74
1724918460000|2024-08-29 08:01:00|||||||||2800
1724918470000|2024-08-29 08:01:10|344.1||344||344.1||344||2800
1724918530000|2024-08-29 08:02:10|||||||||2290
1724918540000|2024-08-29 08:02:20|||||||||300
1724918700000|2024-08-29 08:05:00|343.9||343.9||343.9||343.9||581
1724918720000|2024-08-29 08:05:20|||||||||1455
1724918760000|2024-08-29 08:06:00|||||||||20
1724918770000|2024-08-29 08:06:10|343.8||343.8||343.8||343.8||2408
1724918780000|2024-08-29 08:06:20|343.9||343.8||343.9||343.8||0
1724918800000|2024-08-29 08:06:40|343.7||343.8||343.8||343.7||518
1724918820000|2024-08-29 08:07:00|343.2|343.5|343.1|342.9|343.2|343.5|343.1|342.9|537
1724918830000|2024-08-29 08:07:10|343|342.6|342.8|342.6|343|342.6|342.8|342.6|207
1724918850000|2024-08-29 08:07:30|342.7|342.1|342.7|342.1|342.7|342.1|342.7|342.1|25
1724919000000|2024-08-29 08:10:00|342.6|341.2|342|341.1|342.6|341.2|342|341.1|1474
1724919010000|2024-08-29 08:10:10||341.2||341.5||341.5||341.2|345
1724919040000|2024-08-29 08:10:40|||||||||463
1724919060000|2024-08-29 08:11:00||341.4||341.3||341.4||341.3|741
1724919080000|2024-08-29 08:11:20|||||||||317
1724919120000|2024-08-29 08:12:00||341.4||341.4||341.4||341.4|453
1724919130000|2024-08-29 08:12:10|||||||||579
1724919140000|2024-08-29 08:12:20||341.5||341.5||341.5||341.5|20
1724919150000|2024-08-29 08:12:30|341.9|341.6|341.9|341.5|341.9|341.6|341.9|341.5|6
1724919160000|2024-08-29 08:12:40|342|341.6|342|341.6|342|341.6|342|341.6|0
1724919170000|2024-08-29 08:12:50||341.7||341.6||341.7||341.6|809
1724919210000|2024-08-29 08:13:30|||||||||1
1724919290000|2024-08-29 08:14:50|341.9|340.6|341.4|340.7|341.9|340.7|341.3|340.6|891
1724919300000|2024-08-29 08:15:00||340.8||340.8||340.8||340.8|2
1724919320000|2024-08-29 08:15:20|||||||||1000
1724919330000|2024-08-29 08:15:30||341||341||341||341|0
1724919350000|2024-08-29 08:15:50|||||||||75
1724919410000|2024-08-29 08:16:50|||||||||20
1724919500000|2024-08-29 08:18:20||341.1||341.1||341.1||341.1|237
1724919530000|2024-08-29 08:18:50||341||341||341||341|0
1724919540000|2024-08-29 08:19:00|341.3|340.5|340.8|340.5|341.3|340.5|340.8|340.5|189
1724919580000|2024-08-29 08:19:40|340.5|339.8|340.5|339.8|340.5|339.8|340.5|339.8|10
1724919590000|2024-08-29 08:19:50|340.6|340.1|340.5|340.1|340.6|340.1|340.5|340.1|0
1724919650000|2024-08-29 08:20:50|||||||||2000
1724919660000|2024-08-29 08:21:00|340.3|339.7|340.3|339.8|340.3|339.8|340.3|339.5|23
1724919680000|2024-08-29 08:21:20|||||||||2300
1724919720000|2024-08-29 08:22:00||339.9||339.9||339.9||339.9|0
1724919730000|2024-08-29 08:22:10|340.5|340|340.4|339.9|340.5|340|340.4|339.9|1636
1724919740000|2024-08-29 08:22:20|340.3|340|340.4|340|340.4|340|340.3|340|2
1724919750000|2024-08-29 08:22:30|340.5||340.5||340.5||340.5||0
1724919770000|2024-08-29 08:22:50|340.4||340.3||340.4||340.3||0
1724919780000|2024-08-29 08:23:00|||||||||11
1724919850000|2024-08-29 08:24:10|||||||||488
1724919860000|2024-08-29 08:24:20|||||||||3534
1724919880000|2024-08-29 08:24:40|340.2|339.8|340.2|339.8|340.2|339.8|340.2|339.8|133
1724919890000|2024-08-29 08:24:50|340.1|339.5|340.1|339.5|340.1|339.5|340.1|339.5|0
1724919900000|2024-08-29 08:25:00||339.7||339.7||339.7||339.7|200
1724919910000|2024-08-29 08:25:10||339.6||339.6||339.6||339.6|19
1724919920000|2024-08-29 08:25:20|||||||||2000
1724919960000|2024-08-29 08:26:00|||||||||1466
1724920050000|2024-08-29 08:27:30|||||||||1025
1724920090000|2024-08-29 08:28:10|||||||||10
1724920100000|2024-08-29 08:28:20||339.7||339.7||339.7||339.7|14
1724920130000|2024-08-29 08:28:50|||||||||2922
1724920140000|2024-08-29 08:29:00|340.3|339.8|340.3|340.1|340.3|340.1|340.3|339.8|79
1724920150000|2024-08-29 08:29:10|340.4|340.2|340.4|340.1|340.4|340.2|340.4|340.1|54
1724920210000|2024-08-29 08:30:10|340.7|340.2|340.6|340.2|340.7|340.3|340.6|340.2|723
1724920360000|2024-08-29 08:32:40||340.1||340.1||340.1||340.1|296
1724920370000|2024-08-29 08:32:50|340.5|340.2|340.6|340.2|340.6|340.2|340.5|340.2|500
1724920400000|2024-08-29 08:33:20|||||||||540
1724920500000|2024-08-29 08:35:00|||||||||137
1724920510000|2024-08-29 08:35:10|340.3|339.9|340.2|339.9|340.4|339.9|340.2|339.9|3334
1724920560000|2024-08-29 08:36:00|340.1|339.8|340.2|339.8|340.2|339.9|340.1|339.8|1129
1724920570000|2024-08-29 08:36:10|340.4|339.9|340.3|339.8|340.4|340.1|340.3|339.8|621
1724920660000|2024-08-29 08:37:40|||||||||100
1724920670000|2024-08-29 08:37:50|||||||||591
1724920720000|2024-08-29 08:38:40|340.2||340.2||340.2||340.2||490
1724920750000|2024-08-29 08:39:10|340.4|340|340.4|340|340.4|340|340.4|340|138
1724920760000|2024-08-29 08:39:20|||||||||161
1724920790000|2024-08-29 08:39:50|||||||||1
1724920800000|2024-08-29 08:40:00|340.7|340.1|340.7|340.3|340.7|340.3|340.7|340.1|817
1724920810000|2024-08-29 08:40:10|||||||||16
1724920830000|2024-08-29 08:40:30|340.9|340.4|340.9|340.4|340.9|340.4|340.9|340.4|88
1724920850000|2024-08-29 08:40:50|||||||||21
1724920880000|2024-08-29 08:41:20|341|340.7|341|340.7|341|340.7|341|340.7|139
1724920890000|2024-08-29 08:41:30|||||||||10
1724920910000|2024-08-29 08:41:50|340.6|340.3|340.6|340.3|340.6|340.3|340.6|340.3|965
1724920960000|2024-08-29 08:42:40|||||||||10
1724921000000|2024-08-29 08:43:20|||||||||290
1724921020000|2024-08-29 08:43:40|341|340.4|341.1|340.7|341.1|340.7|341|340.4|1098
1724921040000|2024-08-29 08:44:00|341||341||341||341||0
1724921070000|2024-08-29 08:44:30|341.1|340.8|341.1|340.7|341.1|340.8|341.1|340.7|370
1724921080000|2024-08-29 08:44:40|||||||||11
1724921090000|2024-08-29 08:44:50|||||||||2300
1724921110000|2024-08-29 08:45:10|||||||||28
1724921140000|2024-08-29 08:45:40|||||||||1757
1724921150000|2024-08-29 08:45:50|||||||||1457
1724921180000|2024-08-29 08:46:20|||||||||3038
1724921200000|2024-08-29 08:46:40|341||341.1||341.1||341||20
1724921290000|2024-08-29 08:48:10|||||||||61
1724921360000|2024-08-29 08:49:20|341.3|341|341.3|340.9|341.3|341|341.3|340.9|393
1724921380000|2024-08-29 08:49:40|||||||||295
1724921430000|2024-08-29 08:50:30|||||||||400
1724921640000|2024-08-29 08:54:00|||||||||1698
1724921660000|2024-08-29 08:54:20||341||340.9||341||340.9|1
1724921690000|2024-08-29 08:54:50|||||||||879
1724921700000|2024-08-29 08:55:00|||||||||4372
1724921750000|2024-08-29 08:55:50|341.1|340.8|341.1|340.7|341.1|340.8|341.1|340.7|576
1724921770000|2024-08-29 08:56:10|||||||||1165
1724921800000|2024-08-29 08:56:40||340.8||340.8||340.8||340.8|0
1724921870000|2024-08-29 08:57:50||340.7||340.7||340.7||340.7|0
1724921880000|2024-08-29 08:58:00|341.3|340.8|341.9|340.8|341.9|340.8|341.3|340.8|832
1724921900000|2024-08-29 08:58:20||341||341||341||341|81
1724921910000|2024-08-29 08:58:30||341.1||341.1||341.1||341.1|654
1724921920000|2024-08-29 08:58:40|||||||||1500
1724921990000|2024-08-29 08:59:50||341.2||341.2||341.2||341.2|0
1724922000000|2024-08-29 09:00:00||341.1||341.1||341.1||341.1|0
1724922120000|2024-08-29 09:02:00||341.2||341.2||341.2||341.2|20
1724922170000|2024-08-29 09:02:50|||||||||656
1724922240000|2024-08-29 09:04:00|||||||||10
1724922250000|2024-08-29 09:04:10|||||||||31
1724922340000|2024-08-29 09:05:40|341.8||341.8||341.8||341.8||540
1724922370000|2024-08-29 09:06:10|||||||||139
1724922410000|2024-08-29 09:06:50||341.3||341.3||341.3||341.3|0
1724922420000|2024-08-29 09:07:00|341.7|341.4|341.7|341.2|341.7|341.4|341.7|341.2|117
1724922430000|2024-08-29 09:07:10|341.8|341.1|341.4|341.1|341.8|341.1|341.4|341.1|184
1724922440000|2024-08-29 09:07:20|341.3|341.2|341.4|341.2|341.4|341.2|341.3|341.2|1698
1724922450000|2024-08-29 09:07:30|341.8|341.4|341.8|341.4|341.8|341.4|341.8|341.4|654
1724922470000|2024-08-29 09:07:50||341.2||341.2||341.2||341.2|0
1724922550000|2024-08-29 09:09:10|341.7||341.8||341.8||341.7||69
1724922950000|2024-08-29 09:15:50|341.7|340.9|341.3|340.9|341.7|340.9|341.3|340.9|107
1724923000000|2024-08-29 09:16:40|||||||||11
1724923010000|2024-08-29 09:16:50|||||||||11
1724923150000|2024-08-29 09:19:10|||||||||20
1724923160000|2024-08-29 09:19:20|||||||||1798
1724923180000|2024-08-29 09:19:40|||||||||605
1724923190000|2024-08-29 09:19:50|||||||||8
1724923220000|2024-08-29 09:20:20|341|340.7|341|340.7|341|340.7|341|340.7|7
1724923230000|2024-08-29 09:20:30|340.9||340.9||340.9||340.9||58
1724923240000|2024-08-29 09:20:40|340.8|340.6|340.8|340.3|340.8|340.6|340.8|340.3|888
1724923250000|2024-08-29 09:20:50||340.7||340.3||340.7||340.3|5
1724923360000|2024-08-29 09:22:40|340.7|340.4|340.7|340.4|340.7|340.4|340.7|340.4|0
1724923400000|2024-08-29 09:23:20|340.8||340.8||340.8||340.8||0
1724923410000|2024-08-29 09:23:30|340.7|340.3|340.7|340.3|340.7|340.3|340.7|340.3|0
1724923440000|2024-08-29 09:24:00|||||||||5
1724923460000|2024-08-29 09:24:20||340.4||340.4||340.4||340.4|0
1724923470000|2024-08-29 09:24:30|||||||||1
1724923480000|2024-08-29 09:24:40|||||||||58
1724923490000|2024-08-29 09:24:50|||||||||59
1724923560000|2024-08-29 09:26:00|||||||||500
1724923570000|2024-08-29 09:26:10|||||||||86
1724923580000|2024-08-29 09:26:20|340.6|340.3|340.4|340.1|340.6|340.3|340.4|340.1|876
1724923610000|2024-08-29 09:26:50|340.3|340|340.3|340|340.3|340|340.3|340|302
1724923630000|2024-08-29 09:27:10|340.1|339.7|340.1|339.7|340.1|339.7|340.1|339.7|7
1724923670000|2024-08-29 09:27:50|340.4|339.8|340.4|340|340.4|340|340.4|339.8|10003
1724923680000|2024-08-29 09:28:00|||||||||9
1724923690000|2024-08-29 09:28:10|||||||||200
1724923720000|2024-08-29 09:28:40|||||||||653
1724923750000|2024-08-29 09:29:10|||||||||2
1724923770000|2024-08-29 09:29:30|||||||||1
1724923780000|2024-08-29 09:29:40|||||||||2
1724923790000|2024-08-29 09:29:50|340.7|340.4|340.7|340.4|340.7|340.4|340.7|340.4|343
1724923810000|2024-08-29 09:30:10|||||||||4897
1724923820000|2024-08-29 09:30:20|340.5|340|340.5|340|340.5|340|340.5|340|416
1724923840000|2024-08-29 09:30:40|340.3|339.5|340.3|339.5|340.3|339.5|340.3|339.5|961
1724923850000|2024-08-29 09:30:50|340.2||340.2||340.2||340.2||665
1724923870000|2024-08-29 09:31:10|340.1||340.1||340.1||340.1||10
1724923880000|2024-08-29 09:31:20|340.2|339.4|340.2|339.7|340.2|339.7|340.2|339.4|0
1724924110000|2024-08-29 09:35:10|340.3|339.8|340.1|339.8|340.3|340.1|340.1|339.8|749
1724924120000|2024-08-29 09:35:20|340.4|339.9|340.5|340|340.5|340.1|340.4|339.9|351
1724924140000|2024-08-29 09:35:40|340.4||340.4||340.4||340.4||0
1724924150000|2024-08-29 09:35:50|||||||||7300
1724924160000|2024-08-29 09:36:00|340.5|340.2|340.5|340.2|340.5|340.2|340.5|340.2|20907
1724924170000|2024-08-29 09:36:10|340.4||340.4||340.4||340.4||1
1724924180000|2024-08-29 09:36:20|340.5||340.5||340.5||340.5||40
1724924260000|2024-08-29 09:37:40|||||||||2434
1724924370000|2024-08-29 09:39:30|340.3||340.3||340.3||340.3||25
1724924380000|2024-08-29 09:39:40|340.5|340.3|340.5|340.3|340.5|340.3|340.5|340.3|374
1724924390000|2024-08-29 09:39:50||340.2||340.2||340.2||340.2|461
1724924430000|2024-08-29 09:40:30|340.8|340.5|340.8|340.5|340.8|340.5|340.8|340.5|835
1724924480000|2024-08-29 09:41:20|||||||||338
1724924490000|2024-08-29 09:41:30|||||||||12
1724924530000|2024-08-29 09:42:10|341|340.8|341|340.8|341|340.8|341|340.8|1049
1724924540000|2024-08-29 09:42:20|341.5|340.9|341.5|340.9|341.5|340.9|341.5|340.9|312
1724924550000|2024-08-29 09:42:30|341.4||341.4||341.4||341.4||0
1724924590000|2024-08-29 09:43:10|||||||||71
1724924600000|2024-08-29 09:43:20|||||||||144
1724924630000|2024-08-29 09:43:50||341||341||341||341|0
1724924670000|2024-08-29 09:44:30|341.3||341.3||341.3||341.3||0
1724924720000|2024-08-29 09:45:20||341.1||341.1||341.1||341.1|820
1724924760000|2024-08-29 09:46:00|341.4|341.3|341.4|341.3|341.4|341.3|341.4|341.3|456
1724924770000|2024-08-29 09:46:10||341.2||341.2||341.2||341.2|27
1724924860000|2024-08-29 09:47:40|341.7|341.4|342|341.5|342|341.5|341.7|341.4|752
1724924870000|2024-08-29 09:47:50||341.6||341.9||341.9||341.6|171
1724924880000|2024-08-29 09:48:00|||||||||43
1724924900000|2024-08-29 09:48:20|||||||||800
1724924910000|2024-08-29 09:48:30|341.9|341.7|342|341.6|342|341.7|341.9|341.6|238
1724924920000|2024-08-29 09:48:40||341.5||341.5||341.5||341.5|216
1724924940000|2024-08-29 09:49:00|341.8|341.4|341.8|341.4|341.8|341.4|341.8|341.4|17
1724924950000|2024-08-29 09:49:10||341.3||341.3||341.3||341.3|0
1724924970000|2024-08-29 09:49:30|||||||||153
1724924980000|2024-08-29 09:49:40|341.6|341.2|341.6|341.2|341.6|341.2|341.6|341.2|0
1724925080000|2024-08-29 09:51:20|341.8|341.4|341.7|341.2|341.8|341.4|341.7|341.2|191
1724925220000|2024-08-29 09:53:40|341.6||341.6||341.6||341.6||0
1724925260000|2024-08-29 09:54:20|341.4|341.1|341.3|341|341.4|341.1|341.3|341|195
1724925270000|2024-08-29 09:54:30||340.9||340.9||340.9||340.9|0
1724925350000|2024-08-29 09:55:50|341.2|340.8|341.2|340.7|341.2|340.8|341.2|340.7|0
1724925360000|2024-08-29 09:56:00|341.1|340.8|341.1|340.7|341.1|340.8|341.1|340.7|0
1724925370000|2024-08-29 09:56:10||340.8||340.8||340.8||340.8|0
1724925390000|2024-08-29 09:56:30|341.2|340.9|341.4|341.1|341.4|341.1|341.2|340.8|418
1724925400000|2024-08-29 09:56:40||341||341||341||341|0
1724925410000|2024-08-29 09:56:50|341.7|341.1|341.7|341.4|341.7|341.4|341.7|341.1|33
1724925420000|2024-08-29 09:57:00|341.9|341.5|342|341.7|342|341.7|341.9|341.5|476
1724925480000|2024-08-29 09:58:00|342.3|341.8|342.7|342.2|342.7|342.2|342.3|341.8|260
1724925490000|2024-08-29 09:58:10||342.3||342.3||342.3||342.3|0
1724925500000|2024-08-29 09:58:20|342.9|342.4|343|342.7|343|342.7|342.9|342.4|1015
1724925580000|2024-08-29 09:59:40|342.9||342.9||342.9||342.9||0
1724925590000|2024-08-29 09:59:50||342.4||342.5||342.5||342.4|442
1724925620000|2024-08-29 10:00:20|343.1|342.6|343.1|342.6|343.1|342.6|343.1|342.6|0
1724925740000|2024-08-29 10:02:20|342.9||342.9||342.9||342.9||0
1724925780000|2024-08-29 10:03:00|343.2|342.7|343.2|342.7|343.2|342.7|343.2|342.7|0
1724925920000|2024-08-29 10:05:20|||||||||1250
1724926070000|2024-08-29 10:07:50|||||||||2
1724926090000|2024-08-29 10:08:10|343|342.3|342.9|342.2|343|342.5|342.9|342.2|392
1724926100000|2024-08-29 10:08:20|342.7|341.9|342.7|341.9|342.7|341.9|342.6|341.9|229
1724926110000|2024-08-29 10:08:30|342.6||342.7||342.7||342.6||455
1724926140000|2024-08-29 10:09:00|342.6||342.6||342.6||342.6||0
1724926150000|2024-08-29 10:09:10||342||342||342||342|34
1724926190000|2024-08-29 10:09:50||342.1||342.1||342.1||342.1|377
1724926210000|2024-08-29 10:10:10||342.2||342.2||342.2||342.2|0
1724926230000|2024-08-29 10:10:30|342.5|342.1|342.5|342.1|342.5|342.1|342.5|342.1|55
1724926280000|2024-08-29 10:11:20|||||||||738
1724926430000|2024-08-29 10:13:50|||||||||20
1724926440000|2024-08-29 10:14:00|343|342.7|343|342.7|343|342.7|343|342.7|405
1724926530000|2024-08-29 10:15:30|343.2|342.8|343.2|342.8|343.2|342.8|343.2|342.8|13
1724926580000|2024-08-29 10:16:20|343.1|342.3|343|342.3|343.1|342.3|343|342.3|327
1724926590000|2024-08-29 10:16:30|342.9||342.9||342.9||342.9||0
1724926630000|2024-08-29 10:17:10|342.8|341.9|342.6|341.9|342.8|341.9|342.6|341.9|253
1724926660000|2024-08-29 10:17:40|342.5||342.5||342.5||342.5||261
1724926800000|2024-08-29 10:20:00|342.4|342.2|342.2|341.4|342.4|342.2|342.2|341.4|816
1724926810000|2024-08-29 10:20:10||341.3||341.3||341.3||341.3|0
1724926860000|2024-08-29 10:21:00|342.1||342.1||342.1||342.1||0
1724926880000|2024-08-29 10:21:20||341.2||341.2||341.2||341.2|0
1724926910000|2024-08-29 10:21:50|||||||||166
1724926930000|2024-08-29 10:22:10|342|340.6|341.5|340.6|342|340.6|341.5|340.6|20
1724926950000|2024-08-29 10:22:30||340.7||340.8||340.8||340.7|429
1724926980000|2024-08-29 10:23:00||340.7||340.7||340.7||340.7|50
1724926990000|2024-08-29 10:23:10||340.6||340.6||340.6||340.6|0
1724927000000|2024-08-29 10:23:20||340.5||340.5||340.5||340.5|65
1724927010000|2024-08-29 10:23:30||340.4||340.4||340.4||340.4|0
1724927020000|2024-08-29 10:23:40||340.7||340.7||340.7||340.7|0
1724927030000|2024-08-29 10:23:50|341.4||341.4||341.4||341.4||0
1724927040000|2024-08-29 10:24:00|341.3|340.4|341.2|340.4|341.3|340.4|341.2|340.4|113
1724927050000|2024-08-29 10:24:10|||||||||159705
1724927060000|2024-08-29 10:24:20|||||||||250
1724927130000|2024-08-29 10:25:30||340.3||340.3||340.3||340.3|0
1724927150000|2024-08-29 10:25:50|341.1|340.1|341|340.2|341.1|340.2|341|340.1|272
1724927160000|2024-08-29 10:26:00|340.9||340.9||340.9||340.9||0
1724927220000|2024-08-29 10:27:00|||||||||250
1724927260000|2024-08-29 10:27:40||340.3||340.3||340.3||340.3|2
1724927270000|2024-08-29 10:27:50||340.2||340.2||340.2||340.1|0
1724927320000|2024-08-29 10:28:40|||||||||2002
1724927350000|2024-08-29 10:29:10||340.3||340.3||340.3||340.3|20
1724927400000|2024-08-29 10:30:00|||||||||483
1724927410000|2024-08-29 10:30:10|||||||||256
1724927420000|2024-08-29 10:30:20|||||||||2800
1724927650000|2024-08-29 10:34:10|340.8|340.1|340.6|340.1|340.8|340.1|340.6|340.1|1
1724927730000|2024-08-29 10:35:30|||||||||159705
1724927790000|2024-08-29 10:36:30|340.5|339.9|340.4|339.9|340.5|339.9|340.4|339.9|299
1724927800000|2024-08-29 10:36:40|||||||||800
1724927820000|2024-08-29 10:37:00|340.5||340.5||340.5||340.5||0
1724927830000|2024-08-29 10:37:10||340||340||340||340|20
1724927860000|2024-08-29 10:37:40|||||||||10
1724927900000|2024-08-29 10:38:20|||||||||359
1724928070000|2024-08-29 10:41:10|340.4||340.4||340.4||340.4||30
1724928080000|2024-08-29 10:41:20|340.5||340.5||340.5||340.5||0
1724928170000|2024-08-29 10:42:50|||||||||359
1724928230000|2024-08-29 10:43:50|||||||||84
1724928310000|2024-08-29 10:45:10||340.1||340.1||340.1||340.1|0
1724928360000|2024-08-29 10:46:00||340.2||340.2||340.2||340.2|0
1724928370000|2024-08-29 10:46:10|340.6|340.3|340.8|340.4|340.8|340.5|340.6|340.3|1049
1724928440000|2024-08-29 10:47:20|340.6|340|340.6|340|340.6|340|340.6|340|928
1724928470000|2024-08-29 10:47:50|||||||||1500
1724928500000|2024-08-29 10:48:20||340.1||340.1||340.1||340.1|20
1724928530000|2024-08-29 10:48:50|||||||||102
1724928600000|2024-08-29 10:50:00||340.2||340.1||340.2||340.1|193
1724928630000|2024-08-29 10:50:30||340||340||340||340|0
1724928640000|2024-08-29 10:50:40||340.1||340.1||340.1||340.1|0
1724928650000|2024-08-29 10:50:50||340||340.1||340.1||340|0
1724928680000|2024-08-29 10:51:20||340.2||340.1||340.2||340.1|291
1724928700000|2024-08-29 10:51:40|340.7||340.7||340.7||340.7||0
1724928790000|2024-08-29 10:53:10|340.6|340|340.5|340|340.6|340|340.5|340|252
1724928880000|2024-08-29 10:54:40|||||||||881
1724929100000|2024-08-29 10:58:20|||||||||20
1724929180000|2024-08-29 10:59:40|||||||||881
1724929200000|2024-08-29 11:00:00|||||||||20
1724929280000|2024-08-29 11:01:20|340.7|340.1|340.7|340.2|340.7|340.2|340.7|340.1|626
1724929310000|2024-08-29 11:01:50|||||||||700
1724929320000|2024-08-29 11:02:00|340.6|340.3|340.6|340.3|340.6|340.3|340.5|340.3|162
1724929330000|2024-08-29 11:02:10|340.5|340.2|340.5|340.3|340.5|340.3|340.5|340.2|78
1724929340000|2024-08-29 11:02:20|340.6||340.6||340.6||340.6||70
1724929350000|2024-08-29 11:02:30|340.7|340.4|340.7|340.4|340.7|340.4|340.7|340.4|780
1724929390000|2024-08-29 11:03:10|||||||||12
1724929580000|2024-08-29 11:06:20|||||||||104
1724929660000|2024-08-29 11:07:40|340.8|340.5|340.9|340.6|340.9|340.6|340.8|340.5|2129
1724929700000|2024-08-29 11:08:20|||||||||68
1724929730000|2024-08-29 11:08:50|||||||||3
1724929810000|2024-08-29 11:10:10|341.1|340.7|341.1|340.7|341.1|340.7|341.1|340.7|272
1724929820000|2024-08-29 11:10:20|||||||||150
1724929850000|2024-08-29 11:10:50||340.6||340.6||340.6||340.6|0
1724929870000|2024-08-29 11:11:10||340.7||340.7||340.7||340.7|0
1724929900000|2024-08-29 11:11:40||340.6||340.7||340.7||340.6|150
1724929920000|2024-08-29 11:12:00|||||||||104
1724929930000|2024-08-29 11:12:10|341||341||341||341||0
1724929960000|2024-08-29 11:12:40|341.6|341.2|341.6|341.2|341.6|341.2|341.6|341.2|2738
1724929970000|2024-08-29 11:12:50|341.2|340.6|341.2|340.6|341.2|340.6|341.2|340.6|243
1724929980000|2024-08-29 11:13:00||340.5||340.5||340.5||340.5|0
1724929990000|2024-08-29 11:13:10||340.6||340.6||340.6||340.6|0
1724930000000|2024-08-29 11:13:20|341.1|340.5|341.1|340.5|341.1|340.6|341.1|340.5|0
1724930010000|2024-08-29 11:13:30|341|340.3|341|340.4|341|340.4|340.9|340.3|0
1724930030000|2024-08-29 11:13:50||340.5||340.5||340.5||340.5|0
1724930040000|2024-08-29 11:14:00|341.3|340.6|341.4|340.8|341.4|340.8|341.3|340.6|89
1724930050000|2024-08-29 11:14:10|||||||||355
1724930120000|2024-08-29 11:15:20|||||||||207
1724930170000|2024-08-29 11:16:10||340.9||340.8||340.9||340.8|428
1724930240000|2024-08-29 11:17:20||340.9||340.8||340.9||340.8|336
1724930310000|2024-08-29 11:18:30|||||||||1066
1724930320000|2024-08-29 11:18:40|341.3||341.3||341.3||341.3||336
1724930330000|2024-08-29 11:18:50|341.2|340.7|341.1|340.7|341.2|340.7|341.1|340.7|3183
1724930450000|2024-08-29 11:20:50|||||||||336
1724930480000|2024-08-29 11:21:20|341|340.5|340.9|340.5|341|340.5|340.9|340.5|423
1724930490000|2024-08-29 11:21:30|340.6|340.1|340.6|340.1|340.6|340.1|340.6|340.1|548
1724930520000|2024-08-29 11:22:00|||||||||20
1724930560000|2024-08-29 11:22:40|||||||||368
1724930570000|2024-08-29 11:22:50|||||||||842
1724930700000|2024-08-29 11:25:00|||||||||2000
1724930710000|2024-08-29 11:25:10|||||||||326
1724930760000|2024-08-29 11:26:00|||||||||2000
1724930860000|2024-08-29 11:27:40||340.2||340.1||340.2||340.1|0
1724930910000|2024-08-29 11:28:30|||||||||2000
1724930920000|2024-08-29 11:28:40|||||||||301
1724930940000|2024-08-29 11:29:00|340.5|339.8|340.1|339.8|340.6|339.8|340.1|339.8|728
1724930950000|2024-08-29 11:29:10|340|339.6|339.7|338.9|340|339.6|339.7|338.9|1386
1724930960000|2024-08-29 11:29:20|339.6|338.8|339.4|338.8|339.6|338.8|339.4|338.8|0
1724930980000|2024-08-29 11:29:40||338.7||338.9||338.9||338.7|200
1724930990000|2024-08-29 11:29:50||338.8||338.8||338.8||338.8|0
1724931000000|2024-08-29 11:30:00|339.9|339.5|340|339.6|340|339.6|339.9|339.5|1171
1724931010000|2024-08-29 11:30:10||339.7||339.7||339.7||339.7|0
1724931060000|2024-08-29 11:31:00|340.4|339.8|340.4|340.1|340.4|340.1|340.4|339.8|19
1724931090000|2024-08-29 11:31:30|340.5||340.6||340.6||340.5||0
1724931230000|2024-08-29 11:33:50|||||||||146
1724931260000|2024-08-29 11:34:20|340.5||340.5||340.5||340.5||1
1724931270000|2024-08-29 11:34:30|340.4|340|340.4|340|340.4|340|340.4|340|253
1724931290000|2024-08-29 11:34:50|340.3|339.9|340.2|339.9|340.3|339.9|340.2|339.9|326
1724931360000|2024-08-29 11:36:00|340|339.7|340|339.7|340|339.7|340|339.7|20
1724931400000|2024-08-29 11:36:40|339.9|339.5|339.9|339.5|339.9|339.5|339.9|339.4|62
1724931410000|2024-08-29 11:36:50|||||||||5851
1724931420000|2024-08-29 11:37:00||339.4||339.4||339.4||339.4|0
1724931440000|2024-08-29 11:37:20||339.5||339.5||339.5||339.5|87
1724931480000|2024-08-29 11:38:00|||||||||5851
1724931500000|2024-08-29 11:38:20|||||||||3
1724931650000|2024-08-29 11:40:50|339.8||339.8||339.8||339.8||8
1724931660000|2024-08-29 11:41:00|339.9||339.9||339.9||339.9||417
1724931820000|2024-08-29 11:43:40|||||||||289
1724931990000|2024-08-29 11:46:30|||||||||238
1724932010000|2024-08-29 11:46:50|339.8|339.4|339.8|339.4|339.8|339.4|339.8|339.4|1420
1724932030000|2024-08-29 11:47:10|339.6|339.2|339.6|339.2|339.6|339.2|339.6|339.2|1185
1724932040000|2024-08-29 11:47:20|339.5|339.1|339.5|338.9|339.6|339.1|339.5|338.9|690
1724932090000|2024-08-29 11:48:10|339.6|339|339.6|339.3|339.6|339.3|339.6|339|142
1724932100000|2024-08-29 11:48:20|339.5|339.2|339.4|339|339.5|339.2|339.4|339|716
1724932140000|2024-08-29 11:49:00|339.6|339.1|339.6|339.2|339.6|339.2|339.6|339.1|370
1724932150000|2024-08-29 11:49:10||339.3||339.3||339.3||339.3|0
1724932170000|2024-08-29 11:49:30|339.9|339.5|339.9|339.5|339.9|339.5|339.9|339.5|5912
1724932180000|2024-08-29 11:49:40|||||||||707
1724932200000|2024-08-29 11:50:00|340.2|339.9|340.3|339.9|340.3|340|340.2|339.9|973
1724932230000|2024-08-29 11:50:30|||||||||1
1724932270000|2024-08-29 11:51:10|340|339.5|339.8|339.3|340|339.5|339.8|339.3|1331
1724932280000|2024-08-29 11:51:20|339.9||339.9||339.9||339.9||0
1724932330000|2024-08-29 11:52:10|339.8|339.1|339.6|339.1|339.8|339.1|339.6|339.1|64
1724932340000|2024-08-29 11:52:20||338.9||338.9||338.9||338.9|0
1724932370000|2024-08-29 11:52:50||338.8||338.8||338.8||338.8|0
1724932430000|2024-08-29 11:53:50|||||||||6
1724932440000|2024-08-29 11:54:00||338.9||339||339||338.9|0
1724932450000|2024-08-29 11:54:10||339.1||339.1||339.1||339.1|0
1724932490000|2024-08-29 11:54:50|339.5||339.5||339.5||339.5||0
1724932500000|2024-08-29 11:55:00|339.4||339.4||339.4||339.4||0
1724932550000|2024-08-29 11:55:50|||||||||510
1724932570000|2024-08-29 11:56:10||338.7||338.8||338.8||338.7|220
1724932680000|2024-08-29 11:58:00|339.5|339|340.2|339.5|340.2|339.6|339.5|339|1649
1724932790000|2024-08-29 11:59:50||339.6||339.5||339.6||339.5|592
1724932850000|2024-08-29 12:00:50||339.6||339.6||339.6||339.6|0
1724932880000|2024-08-29 12:01:20||339.5||339.5||339.5||339.5|0
1724932930000|2024-08-29 12:02:10|340.9|340.6|340.9|340.6|340.9|340.6|340.9|340.6|1959
1724932940000|2024-08-29 12:02:20|341.1|340.7|341.1|340.7|341.2|341|341.1|340.7|402
1724933020000|2024-08-29 12:03:40|341.5|340.8|341.5|341.2|341.5|341.2|341.5|340.8|5542
1724933030000|2024-08-29 12:03:50|341.9||341.9||341.9||341.9||0
1724933040000|2024-08-29 12:04:00|342.2|341.3|342.2|341.3|342.2|341.3|342.2|341.3|633
1724933070000|2024-08-29 12:04:30|||||||||78
1724933090000|2024-08-29 12:04:50|342.4||342.4||342.4||342.4||0
1724933130000|2024-08-29 12:05:30|342.3|341.5|342.2|341.5|342.3|341.5|342.2|341.5|2333
1724933170000|2024-08-29 12:06:10|||||||||1169
1724933260000|2024-08-29 12:07:40|342.4|341.7|342.4|341.7|342.4|341.7|342.4|341.7|723
1724933350000|2024-08-29 12:09:10|342.3||342.3||342.3||342.3||0
1724933360000|2024-08-29 12:09:20|342.2|341.5|342.2|341.5|342.2|341.5|342.2|341.5|112
1724933380000|2024-08-29 12:09:40|||||||||41
1724933400000|2024-08-29 12:10:00|342.1||342||342.1||342||557
1724933430000|2024-08-29 12:10:30|341.9|341.7|342.2|341.7|342.2|341.7|341.9|341.7|78
1724933460000|2024-08-29 12:11:00|342.5|341.8|342.5|342|342.5|342|342.5|341.8|381
1724933490000|2024-08-29 12:11:30|343|342.3|343|342.3|343|342.3|343|342.3|377
1724933530000|2024-08-29 12:12:10|343.7|342.8|344|342.8|344|342.8|343.7|342.8|346
1724933540000|2024-08-29 12:12:20|343.6||343.6||343.6||343.6||0
1724933820000|2024-08-29 12:17:00|||||||||288
1724933850000|2024-08-29 12:17:30|343|342.5|342.6|342.3|343|342.5|342.6|342.3|673
1724933880000|2024-08-29 12:18:00||342||342||342||342|669
1724933950000|2024-08-29 12:19:10|342.5||342.4||342.5||342.4||20
1724934030000|2024-08-29 12:20:30|342.6||342.6||342.6||342.6||0
1724934070000|2024-08-29 12:21:10|342.5||342.5||342.5||342.5||7
1724934100000|2024-08-29 12:21:40|||||||||1405
1724934380000|2024-08-29 12:26:20|||||||||1405
1724934550000|2024-08-29 12:29:10|342.6|342.1|342.6|342|342.6|342.3|342.6|342|165586
1724934560000|2024-08-29 12:29:20|342.5|341.9|342.4|341.9|342.5|341.9|342.4|341.9|120
1724934570000|2024-08-29 12:29:30|342.5|342|342.8|342.1|342.8|342.1|342.5|342|1854
1724934580000|2024-08-29 12:29:40|342.9|342.2|342.9|342.3|342.9|342.3|342.9|342.2|329
1724934590000|2024-08-29 12:29:50|343||343||343||343||157
1724934650000|2024-08-29 12:30:50|342.9|342.4|342.9|342.2|342.9|342.4|342.9|342.2|201
1724934670000|2024-08-29 12:31:10|342.5|342|342.7|342|342.7|342|342.5|342|202
1724934740000|2024-08-29 12:32:20|342.4|341.7|342.4|341.7|342.4|341.7|342.4|341.7|879
1724934750000|2024-08-29 12:32:30|341.8|341.1|342.3|341.6|342.4|341.6|341.8|341.1|559
1724934770000|2024-08-29 12:32:50|342.1||342.1||342.1||342.1||0
1724934780000|2024-08-29 12:33:00|342|341.7|342|341.3|342|341.7|342|341.3|14070
1724934810000|2024-08-29 12:33:30||341.4||341.4||341.4||341.4|0
1724934820000|2024-08-29 12:33:40|341.7|341.2|341.7|341.1|341.7|341.2|341.7|341.1|1144
1724934880000|2024-08-29 12:34:40|||||||||33
1724935080000|2024-08-29 12:38:00|||||||||212
1724935090000|2024-08-29 12:38:10|||||||||75
1724935110000|2024-08-29 12:38:30|341.6|340.7|340.9|340.4|341.6|340.7|340.6|340.3|2270
1724935120000|2024-08-29 12:38:40||340.5||340.5||340.5||340.5|0
1724935170000|2024-08-29 12:39:30|341.1|340.7|341.1|340.7|341.1|340.7|341.1|340.7|212
1724935180000|2024-08-29 12:39:40|||||||||20
1724935200000|2024-08-29 12:40:00||340.6||340.6||340.6||340.6|0
1724935210000|2024-08-29 12:40:10||340.5||340.5||340.5||340.5|0
1724935240000|2024-08-29 12:40:40|340.9||340.9||340.9||340.9||597
1724935270000|2024-08-29 12:41:10|341||341.1||341.1||341||226
1724935280000|2024-08-29 12:41:20||340.6||340.6||340.6||340.6|0
1724935380000|2024-08-29 12:43:00|340.9|340.9|341|340.5|341|340.9|340.9|340.5|295
1724935420000|2024-08-29 12:43:40|340.9|340.2|340.7|340.2|340.9|340.2|340.7|340.2|57
1724935460000|2024-08-29 12:44:20|340.6||340.6||340.6||340.6||78
1724935490000|2024-08-29 12:44:50|340.5||340.6||340.6||340.5||87
1724935500000|2024-08-29 12:45:00|||||||||78
1724935550000|2024-08-29 12:45:50|340.3|339.8|340.3|339.8|340.3|339.8|340.3|339.8|339
1724935560000|2024-08-29 12:46:00||339.9||339.9||339.9||339.9|636
1724935640000|2024-08-29 12:47:20|340.4|340.1|340.4|340.1|340.4|340.1|340.4|340.1|114
1724935650000|2024-08-29 12:47:30|340.6|340.2|340.6|340.3|340.6|340.3|340.6|340.2|608
1724935660000|2024-08-29 12:47:40|||||||||345
1724935680000|2024-08-29 12:48:00|340.7|340.5|340.7|340.5|340.7|340.5|340.7|340.5|198
1724935690000|2024-08-29 12:48:10|340.6|340.3|340.6|340.3|340.6|340.3|340.6|340.3|507
1724935790000|2024-08-29 12:49:50|340.4|339.9|340.4|339.9|340.4|339.9|340.4|339.9|1150
1724935890000|2024-08-29 12:51:30|||||||||5
1724935960000|2024-08-29 12:52:40|340.1|339.5|340.1|339.5|340.1|339.5|340.1|339.5|720
1724936000000|2024-08-29 12:53:20|||||||||146
1724936110000|2024-08-29 12:55:10||339.6||339.6||339.6||339.6|0
1724936120000|2024-08-29 12:55:20|||||||||3000
1724936190000|2024-08-29 12:56:30|||||||||1342
1724936210000|2024-08-29 12:56:50|||||||||256
1724936220000|2024-08-29 12:57:00|340||340.1||340.1||340||256
1724936270000|2024-08-29 12:57:50|||||||||256
1724936300000|2024-08-29 12:58:20|||||||||256
1724936310000|2024-08-29 12:58:30|340||340||340||340||0
1724936320000|2024-08-29 12:58:40|339.9|339.5|339.9|339.5|339.9|339.5|339.9|339.5|283
1724936370000|2024-08-29 12:59:30|||||||||1
1724936590000|2024-08-29 13:03:10|||||||||1
1724936630000|2024-08-29 13:03:50|340|339.6|340|339.8|340|339.8|340|339.6|125
1724936640000|2024-08-29 13:04:00||339.7||339.7||339.7||339.7|0
1724936650000|2024-08-29 13:04:10||339.5||339.5||339.5||339.5|0
1724936700000|2024-08-29 13:05:00|||||||||5770
1724936720000|2024-08-29 13:05:20|339.9||339.9||339.9||339.9||140
1724936730000|2024-08-29 13:05:30|||||||||1104
1724936760000|2024-08-29 13:06:00|339.6|339.1|339.6|339.1|339.6|339.1|339.6|339.1|840
1724936780000|2024-08-29 13:06:20|339.3|338.8|339.3|338.8|339.3|338.8|339.3|338.8|624
1724936790000|2024-08-29 13:06:30|339.2|338.6|339.2|338.6|339.2|338.6|339.2|338.6|1
1724936800000|2024-08-29 13:06:40||338.7||338.6||338.7||338.6|0
1724936810000|2024-08-29 13:06:50||338.5||338.6||338.6||338.5|0
1724936830000|2024-08-29 13:07:10||338.5||338.5||338.5||338.5|0
1724936910000|2024-08-29 13:08:30||338.4||338.3||338.4||338.3|0
1724936950000|2024-08-29 13:09:10|339.1|339|339.2|338.7|339.3|339|339.1|338.7|1005
1724936960000|2024-08-29 13:09:20|339.1|338.6|339.1|338.6|339.1|338.6|339.1|338.6|0
1724936970000|2024-08-29 13:09:30|339.2|338.7|339.2|338.8|339.2|338.8|339.2|338.6|713
1724936980000|2024-08-29 13:09:40|339.4|339.1|339.4|339.1|339.4|339.1|339.4|339.1|67590
1724936990000|2024-08-29 13:09:50||339.2||339.1||339.2||339.1|271
1724937130000|2024-08-29 13:12:10|||||||||600
1724937220000|2024-08-29 13:13:40|339.8|339.4|339.8|339.3|339.8|339.4|339.8|339.3|354
1724937230000|2024-08-29 13:13:50||339.4||339.4||339.4||339.4|666
1724937240000|2024-08-29 13:14:00||339.3||339.3||339.3||339.3|0
1724937280000|2024-08-29 13:14:40|||||||||1081
1724937310000|2024-08-29 13:15:10|339.7||339.7||339.7||339.7||0
1724937350000|2024-08-29 13:15:50||339.4||339.3||339.4||339.3|1777
1724937360000|2024-08-29 13:16:00|340.1|339.4|340.1|339.7|340.1|339.7|340.1|339.4|902
1724937380000|2024-08-29 13:16:20|340.2|339.9|340.2|339.8|340.2|339.9|340.2|339.8|396
1724937530000|2024-08-29 13:18:50||339.9||339.8||339.9||339.8|542
1724937560000|2024-08-29 13:19:20||339.9||339.8||339.9||339.8|253
1724937690000|2024-08-29 13:21:30|340||340||340||340||2
1724937700000|2024-08-29 13:21:40|339.8|339.1|339.9|339.3|339.9|339.3|339.8|339.1|766
1724937720000|2024-08-29 13:22:00|||||||||197
1724937730000|2024-08-29 13:22:10|||||||||602
1724937780000|2024-08-29 13:23:00|||||||||2
1724937940000|2024-08-29 13:25:40||339.4||339.3||339.4||339.3|149
1724938010000|2024-08-29 13:26:50|||||||||500
1724938020000|2024-08-29 13:27:00|339.8||339.8||339.8||339.8||0
1724938030000|2024-08-29 13:27:10|||||||||500
1724938060000|2024-08-29 13:27:40||339.4||339.3||339.4||339.3|166
1724938070000|2024-08-29 13:27:50|||||||||1903
1724938100000|2024-08-29 13:28:20|340.4|339.4|340.4|340.1|340.4|340.1|340.4|339.4|263
1724938110000|2024-08-29 13:28:30|||||||||9000
1724938130000|2024-08-29 13:28:50|340|339.9|340|339.6|340|339.9|339.8|339.3|1685
1724938140000|2024-08-29 13:29:00|||||||||357
1724938190000|2024-08-29 13:29:50||339.4||339.4||339.4||339.4|0
1724938200000|2024-08-29 13:30:00|339.9||339.9||340||339.9||655
1724938210000|2024-08-29 13:30:10||339.5||339.5||339.5||339.5|0
1724938240000|2024-08-29 13:30:40|||||||||55
1724938260000|2024-08-29 13:31:00|340|339.7|340|339.7|340|339.7|340|339.7|349
1724938320000|2024-08-29 13:32:00|||||||||1008
1724938340000|2024-08-29 13:32:20|||||||||13
1724938370000|2024-08-29 13:32:50|340.1|339.8|340.3|339.9|340.3|340|340.1|339.8|544
1724938380000|2024-08-29 13:33:00|||||||||8
1724938400000|2024-08-29 13:33:20|||||||||400
1724938430000|2024-08-29 13:33:50|340.1|339.7|340.2|339.7|340.2|339.7|340.1|339.7|30
1724938490000|2024-08-29 13:34:50|340.1||340.2||340.2||340.1||20
1724938560000|2024-08-29 13:36:00|||||||||110
1724938720000|2024-08-29 13:38:40|||||||||1
1724938780000|2024-08-29 13:39:40|||||||||121
1724938800000|2024-08-29 13:40:00|339.7|339.5|339.7|339.5|339.7|339.5|339.7|339.5|3232
1724938810000|2024-08-29 13:40:10|339.6|339.4|339.6|339|339.6|339.4|339.5|339|644
1724938860000|2024-08-29 13:41:00|||||||||1020
1724938870000|2024-08-29 13:41:10||339.1||339.1||339.1||339.1|247
1724938910000|2024-08-29 13:41:50|||||||||1463
1724938960000|2024-08-29 13:42:40|||||||||2010
1724938970000|2024-08-29 13:42:50||339.2||339.2||339.2||339.2|48
1724939040000|2024-08-29 13:44:00||339.3||339.3||339.3||339.3|446
1724939060000|2024-08-29 13:44:20|||||||||100
1724939150000|2024-08-29 13:45:50|339.7|339.5|339.7|339.5|339.7|339.5|339.7|339.5|194
1724939160000|2024-08-29 13:46:00|339.8|339.6|340|339.9|340.1|340|339.8|339.6|16468
1724939170000|2024-08-29 13:46:10||339.8||339.8||339.8||339.8|53
1724939180000|2024-08-29 13:46:20|340.1|339.9|340.1|339.8|340.1|339.9|340.1|339.8|78
1724939240000|2024-08-29 13:47:20|340|339.5|339.7|339.5|340|339.5|339.7|339.5|3060
1724939260000|2024-08-29 13:47:40|339.6|339.3|339.7|339.3|339.7|339.3|339.6|339.3|105
1724939270000|2024-08-29 13:47:50|339.6||339.6||339.6||339.6||0
1724939300000|2024-08-29 13:48:20|||||||||161
1724939340000|2024-08-29 13:49:00|||||||||400
1724939350000|2024-08-29 13:49:10|||||||||548
1724939400000|2024-08-29 13:50:00|||||||||438
1724939410000|2024-08-29 13:50:10|||||||||66
1724939430000|2024-08-29 13:50:30|339.5|339|339.3|339|339.5|339|339.3|339|272
1724939440000|2024-08-29 13:50:40|339.2|338.8|339.2|338.9|339.2|339|339.1|338.7|4660
1724939460000|2024-08-29 13:51:00||338.8||338.8||338.8||338.8|0
1724939490000|2024-08-29 13:51:30|||||||||2
1724939500000|2024-08-29 13:51:40|339.4|338.9|339.4|339.1|339.4|339.1|339.4|338.9|4449
1724939530000|2024-08-29 13:52:10|339.2|338.8|339.2|338.8|339.3|338.8|339.2|338.8|104
1724939560000|2024-08-29 13:52:40|||||||||16
1724939610000|2024-08-29 13:53:30|||||||||5000
1724939690000|2024-08-29 13:54:50|||||||||1
1724939700000|2024-08-29 13:55:00|||||||||540
1724939720000|2024-08-29 13:55:20|338.9|338.4|338.9|338.4|338.9|338.4|338.9|338.4|1168
1724939730000|2024-08-29 13:55:30|338.8||338.8||338.8||338.8||0
1724939760000|2024-08-29 13:56:00|338.9|338.6|338.9|338.3|338.9|338.7|338.9|338.3|184
1724939770000|2024-08-29 13:56:10|338.8|338.6|338.8|338.4|338.8|338.6|338.8|338.4|0
1724939780000|2024-08-29 13:56:20||338.5||338.6||338.6||338.5|196
1724939790000|2024-08-29 13:56:30|339|338.8|339.1|338.8|339.1|338.8|339|338.8|468
1724939830000|2024-08-29 13:57:10|338.9|338.4|338.8|338.4|338.9|338.4|338.8|338.4|279
1724939870000|2024-08-29 13:57:50|||||||||293
1724939880000|2024-08-29 13:58:00|339|338.8|339|338.6|339|338.8|339|338.6|643
1724939910000|2024-08-29 13:58:30|||||||||154
1724939920000|2024-08-29 13:58:40|||||||||2
1724939930000|2024-08-29 13:58:50|339.1|338.7|339.1|338.9|339.1|338.9|339.1|338.7|279
1724939950000|2024-08-29 13:59:10|||||||||1474
1724939960000|2024-08-29 13:59:20|339.2|339|339.4|339|339.4|339|339.2|339|655
1724939970000|2024-08-29 13:59:30|339.7|339.2|339.7|339.2|339.7|339.2|339.7|339.2|312
1724940000000|2024-08-29 14:00:00|339.9|339.3|339.9|339.7|339.9|339.7|339.9|339.3|225
1724940010000|2024-08-29 14:00:10|340.1|339.5|340.1|339.6|340.1|339.6|340.1|339.5|229573
1724940050000|2024-08-29 14:00:50|||||||||517
1724940090000|2024-08-29 14:01:30||339.7||339.7||339.7||339.7|91
1724940100000|2024-08-29 14:01:40|||||||||154
1724940110000|2024-08-29 14:01:50|339.9|339.4|339.9|339.4|339.9|339.4|339.9|339.4|122
1724940150000|2024-08-29 14:02:30|339.8||339.7||339.8||339.7||582
1724940170000|2024-08-29 14:02:50|339.8||339.8||339.8||339.8||20
1724940190000|2024-08-29 14:03:10|340|339.5|340|339.7|340|339.7|340|339.5|296
1724940220000|2024-08-29 14:03:40||339.8||339.8||339.8||339.8|110
1724940230000|2024-08-29 14:03:50|||||||||126
1724940240000|2024-08-29 14:04:00|340.1|339.9|340.2|339.7|340.2|339.9|340.1|339.7|901
1724940250000|2024-08-29 14:04:10|340.1||340.1||340.1||340.1||0
1724940320000|2024-08-29 14:05:20|340|339.4|339.5|339.2|340|339.4|339.5|339.2|65
1724940330000|2024-08-29 14:05:30|339.6||339.6||339.6||339.6||0
1724940360000|2024-08-29 14:06:00|||||||||600
1724940460000|2024-08-29 14:07:40|339.7|339.3|339.7|339.5|339.7|339.5|339.7|339.3|648
1724940470000|2024-08-29 14:07:50|339.9|339.6|339.9|339.6|339.9|339.6|339.9|339.6|217
1724940480000|2024-08-29 14:08:00|||||||||45
1724940520000|2024-08-29 14:08:40|339.8||339.8||339.8||339.8||0
1724940550000|2024-08-29 14:09:10|||||||||718
1724940560000|2024-08-29 14:09:20|||||||||351
1724940580000|2024-08-29 14:09:40|340|339.7|340|339.6|340|339.7|340|339.6|162
1724940690000|2024-08-29 14:11:30|||||||||466
1724940710000|2024-08-29 14:11:50||339.7||339.9||339.9||339.7|1033
1724940720000|2024-08-29 14:12:00|||||||||1951
1724940730000|2024-08-29 14:12:10|340.1|340|340.4|340.2|340.4|340.2|340.1|340|361
1724940740000|2024-08-29 14:12:20|340.5||340.5||340.5||340.5||3903
1724940750000|2024-08-29 14:12:30|340.6|340.3|340.6|340.3|340.6|340.3|340.6|340.3|507
1724940760000|2024-08-29 14:12:40|||||||||874
1724940780000|2024-08-29 14:13:00|340.5|340.1|340.2|340.1|340.5|340.1|340.2|340.1|657
1724940800000|2024-08-29 14:13:20|340.1|339.9|340.1|339.9|340.1|339.9|340.1|339.9|70
1724940810000|2024-08-29 14:13:30|340.2|340|340.1|340|340.2|340|340.1|340|231
1724940820000|2024-08-29 14:13:40|340|339.9|340.1|339.8|340.1|339.9|340|339.8|1657
1724940870000|2024-08-29 14:14:30||339.7||339.7||339.7||339.7|0
1724940890000|2024-08-29 14:14:50||339.8||339.8||339.8||339.8|266
1724940900000|2024-08-29 14:15:00|340|339.7|340|339.7|340|339.7|340|339.7|270
1724940940000|2024-08-29 14:15:40|339.9|339.8|340|339.8|340|339.8|339.9|339.8|1026
1724940960000|2024-08-29 14:16:00|340.4|339.9|340.9|340.6|340.9|340.6|340.4|339.9|1950
1724940970000|2024-08-29 14:16:10|341.2||341.2||341.2||341.2||249
1724940990000|2024-08-29 14:16:30||340.7||340.7||340.7||340.7|10
1724941000000|2024-08-29 14:16:40|341.1|340.8|341.1|340.8|341.1|340.8|341.1|340.8|0
1724941020000|2024-08-29 14:17:00|341||341.1||341.1||341||20
1724941030000|2024-08-29 14:17:10|341.4|340.9|341.6|340.9|341.6|340.9|341.4|340.9|339
1724941050000|2024-08-29 14:17:30||341||341||341||341|0
1724941090000|2024-08-29 14:18:10|341.1|340.9|341.1|341|341.1|341|341.1|340.9|633
1724941100000|2024-08-29 14:18:20|341.2|340.9|341.2|340.9|341.2|340.9|341.2|340.9|300
1724941110000|2024-08-29 14:18:30|341.1|340.8|341.2|340.8|341.2|340.8|341.1|340.8|312
1724941140000|2024-08-29 14:19:00|||||||||1
1724941170000|2024-08-29 14:19:30|341.1||341.1||341.1||341.1||155
1724941200000|2024-08-29 14:20:00|341.2|341.1|341.4|340.9|341.4|341.1|341.2|340.9|1019
1724941240000|2024-08-29 14:20:40||340.8||340.8||340.8||340.8|0
1724941260000|2024-08-29 14:21:00|||||||||250
1724941290000|2024-08-29 14:21:30|341.1|340.7|341.1|340.7|341.1|340.7|341.1|340.7|223
1724941320000|2024-08-29 14:22:00|||||||||2762
1724941360000|2024-08-29 14:22:40||340.9||340.9||340.9||340.9|513
1724941380000|2024-08-29 14:23:00|341|340.8|340.9|340.7|341|340.8|340.9|340.7|1521
1724941390000|2024-08-29 14:23:10|341|340.8|341|340.8|341|340.8|341|340.8|22
1724941420000|2024-08-29 14:23:40|||||||||356
1724941440000|2024-08-29 14:24:00|341.1|341|341.1|340.8|341.1|341|341.1|340.8|449
1724941500000|2024-08-29 14:25:00|||||||||24851
1724941550000|2024-08-29 14:25:50|||||||||140
1724941570000|2024-08-29 14:26:10|||||||||170
1724941740000|2024-08-29 14:29:00|||||||||20
1724941750000|2024-08-29 14:29:10|340.8|340.7|340.4|340.2|340.8|340.7|340.4|340.2|1429
1724941760000|2024-08-29 14:29:20|340.6|340.3|340.6|340.3|340.6|340.3|340.6|340.3|239
1724941770000|2024-08-29 14:29:30||340.4||340.3||340.4||340.3|61
1724941780000|2024-08-29 14:29:40||340.2||340.2||340.2||340.2|0
1724941880000|2024-08-29 14:31:20|340.5||340.5||340.5||340.5||0
1724941930000|2024-08-29 14:32:10|||||||||193
1724941940000|2024-08-29 14:32:20|340.4|339.8|340|339.8|340.4|339.8|340|339.8|380
1724941950000|2024-08-29 14:32:30|339.9|339.6|339.9|339.6|339.9|339.6|339.9|339.6|802
1724942000000|2024-08-29 14:33:20|||||||||1114
1724942060000|2024-08-29 14:34:20|339.8||339.8||339.8||339.8||0
1724942110000|2024-08-29 14:35:10|339.7|339.2|339.7|339.2|339.7|339.2|339.7|339.2|522
1724942140000|2024-08-29 14:35:40|339.6||339.6||339.6||339.6||0
1724942170000|2024-08-29 14:36:10|339.7|339.3|339.7|339.3|339.7|339.3|339.7|339.3|0
1724942180000|2024-08-29 14:36:20|339.8|339.4|339.8|339.5|339.8|339.5|339.8|339.4|159
1724942300000|2024-08-29 14:38:20|339.7||339.7||339.7||339.7||0
1724942310000|2024-08-29 14:38:30|||||||||271
1724942320000|2024-08-29 14:38:40|339.6|339.3|339.3|339.1|339.6|339.3|339.3|339.1|82
1724942370000|2024-08-29 14:39:30|339.6|339.2|339.6|339.4|339.6|339.4|339.6|339.2|58
1724942390000|2024-08-29 14:39:50|339.8|339.5|339.8|339.5|339.8|339.5|339.8|339.5|70
1724942400000|2024-08-29 14:40:00|339.9|339.6|339.9|339.6|339.9|339.6|339.9|339.6|879
1724942450000|2024-08-29 14:40:50|339.7|339.4|339.7|339.4|339.7|339.4|339.7|339.4|156
1724942490000|2024-08-29 14:41:30|339.6||339.6||339.7||339.6||410
1724942520000|2024-08-29 14:42:00|340.3|339.8|340.3|339.9|340.3|339.9|340.3|339.8|4465
1724942530000|2024-08-29 14:42:10|340.6|340|340.5|340|340.7|340|340.5|340|1226
1724942550000|2024-08-29 14:42:30|340.6|340.1|340.8|340.5|340.8|340.6|340.6|340.1|1078
1724942590000|2024-08-29 14:43:10|340.7||340.7||340.7||340.7||0
1724942600000|2024-08-29 14:43:20|340.8|340.3|340.8|340.3|340.8|340.3|340.8|340.3|275
1724942630000|2024-08-29 14:43:50|340.7|340.2|340.6|340.2|340.7|340.2|340.6|340.2|0
1724942650000|2024-08-29 14:44:10|340.5||340.5||340.5||340.5||0
1724942770000|2024-08-29 14:46:10|340.4|340.1|340.4|340.1|340.4|340.1|340.3|340.1|213
1724942810000|2024-08-29 14:46:50|||||||||510
1724942840000|2024-08-29 14:47:20|||||||||516
1724942870000|2024-08-29 14:47:50|340.3||340.3||340.3||340.3||0
1724942880000|2024-08-29 14:48:00|340.2|339.9|339.7|339.5|340.2|339.9|339.7|339.5|792
1724942910000|2024-08-29 14:48:30|||||||||515
1724942920000|2024-08-29 14:48:40|||||||||10
1724942970000|2024-08-29 14:49:30|339.6|339.3|339.6|339.3|339.6|339.3|339.6|339.3|210
1724942990000|2024-08-29 14:49:50|339.7|339.5|339.7|339.5|339.7|339.5|339.7|339.5|177
1724943020000|2024-08-29 14:50:20|||||||||22
1724943050000|2024-08-29 14:50:50|339.9|339.6|339.9|339.5|339.9|339.6|339.9|339.5|298
1724943080000|2024-08-29 14:51:20||339.6||339.6||339.6||339.6|20
1724943100000|2024-08-29 14:51:40|339.8|339.4|339.8|339.4|339.8|339.4|339.8|339.4|1
1724943120000|2024-08-29 14:52:00||339.3||339.4||339.4||339.3|0
1724943170000|2024-08-29 14:52:50|339.7|339.3|339.7|339.3|339.7|339.3|339.7|339.3|50
1724943210000|2024-08-29 14:53:30||339.4||339.4||339.4||339.4|3000
1724943250000|2024-08-29 14:54:10|||||||||1
1724943270000|2024-08-29 14:54:30|339.6||339.7||339.7||339.6||86
1724943350000|2024-08-29 14:55:50|||||||||253
1724943360000|2024-08-29 14:56:00|339.3|338.9|339.5|339.3|339.5|339.3|339.3|338.9|698
1724943420000|2024-08-29 14:57:00|339.4|339.1|339.4|339.1|339.4|339.1|339.4|339.1|360
1724943430000|2024-08-29 14:57:10|339.2|339|339.3|339.1|339.3|339.1|339.2|339|1010
1724943440000|2024-08-29 14:57:20|339.4|339.2|339.4|339.2|339.4|339.2|339.4|339.2|247
1724943450000|2024-08-29 14:57:30||339||339||339||339|47
1724943460000|2024-08-29 14:57:40|339.3||339.4||339.4||339.3||134
1724943470000|2024-08-29 14:57:50|339.2|338.9|339.2|338.9|339.2|338.9|339.2|338.9|536
1724943490000|2024-08-29 14:58:10|||||||||585
1724943500000|2024-08-29 14:58:20|339.1||339.1||339.2||339.1||639
1724943510000|2024-08-29 14:58:30|||||||||169
1724943520000|2024-08-29 14:58:40||339||339||339||339|354
1724943600000|2024-08-29 15:00:00|339.2||339.2||339.2||339.2||1072
1724943630000|2024-08-29 15:00:30|339.3||339.2||339.3||339.2||139
1724943710000|2024-08-29 15:01:50|||||||||3361
1724943750000|2024-08-29 15:02:30|339.3|339.1|339.3|339.1|339.3|339.1|339.3|339.1|624
1724943780000|2024-08-29 15:03:00|339.2|339|339.2|339|339.2|339|339.2|339|1247
1724943800000|2024-08-29 15:03:20|||||||||718
1724943820000|2024-08-29 15:03:40||338.9||338.9||338.9||338.9|362
1724943830000|2024-08-29 15:03:50|339.1||339.1||339.1||339.1||0
1724943870000|2024-08-29 15:04:30|339.2|339|339.2|338.9|339.2|339|339.1|338.9|1400
1724943880000|2024-08-29 15:04:40|339.1||339.2||339.2||339.1||8827
1724943970000|2024-08-29 15:06:10|339.3|339|339.3|339.1|339.3|339.1|339.3|339|540
1724943980000|2024-08-29 15:06:20|||||||||6488
1724944000000|2024-08-29 15:06:40|||||||||29
1724944020000|2024-08-29 15:07:00|||||||||34
1724944040000|2024-08-29 15:07:20|||||||||14
1724944050000|2024-08-29 15:07:30|||||||||600
1724944060000|2024-08-29 15:07:40|339.5|339.2|339.5|339.4|339.5|339.4|339.5|339.2|126
1724944070000|2024-08-29 15:07:50||339.3||339.3||339.3||339.3|380
1724944080000|2024-08-29 15:08:00|339.4||339.4||339.4||339.4||80
1724944110000|2024-08-29 15:08:30|||||||||880
1724944130000|2024-08-29 15:08:50|339.5||339.5||339.5||339.5||737
1724944210000|2024-08-29 15:10:10|339.4|339.1|339.3|339.1|339.4|339.1|339.3|339.1|1514
1724944230000|2024-08-29 15:10:30||339.2||339.1||339.2||339.1|20
1724944270000|2024-08-29 15:11:10|||||||||540
1724944280000|2024-08-29 15:11:20|339.2|338.9|339.2|338.9|339.2|338.9|339.2|338.9|192
1724944300000|2024-08-29 15:11:40|339.1||339.1||339.1||339.1||20
1724944330000|2024-08-29 15:12:10|339.2||339.2||339.2||339.2||0
1724944360000|2024-08-29 15:12:40|||||||||8
1724944490000|2024-08-29 15:14:50|||||||||1827
1724944520000|2024-08-29 15:15:20|||||||||540
1724944550000|2024-08-29 15:15:50|||||||||130
1724944560000|2024-08-29 15:16:00|||||||||147
1724944620000|2024-08-29 15:17:00|339||339||339||339||1136
1724944630000|2024-08-29 15:17:10|338.7|338.8|338.7|338.5|338.7|338.8|338.7|338.5|2211
1724944650000|2024-08-29 15:17:30||338.4||338.4||338.4||338.4|0
1724944660000|2024-08-29 15:17:40|338.8|338.6|338.8|338.6|338.8|338.6|338.8|338.6|846
1724944710000|2024-08-29 15:18:30|||||||||1000
1724944720000|2024-08-29 15:18:40|338.9|338.7|338.9|338.8|338.9|338.8|338.9|338.7|1660
1724944740000|2024-08-29 15:19:00|338.7|338.5|338.7|338.5|338.7|338.5|338.7|338.5|878
1724944750000|2024-08-29 15:19:10|338.6|338.3|338.7|338.3|338.7|338.3|338.6|338.3|1254
1724944770000|2024-08-29 15:19:30||338.4||338.4||338.4||338.4|456
1724944780000|2024-08-29 15:19:40|338.9|338.7|338.9|338.7|338.9|338.7|338.9|338.7|628
1724944790000|2024-08-29 15:19:50|||||||||29
1724944800000|2024-08-29 15:20:00|||||||||558
1724944810000|2024-08-29 15:20:10|||||||||69
1724944860000|2024-08-29 15:21:00|||||||||831
1724944880000|2024-08-29 15:21:20|339.1|338.9|339.1|338.9|339.1|338.9|339.1|338.9|2029
1724944900000|2024-08-29 15:21:40|||||||||19075
1724944910000|2024-08-29 15:21:50|||||||||9831
1724944920000|2024-08-29 15:22:00|339.4|339.2|339.3|339|339.4|339.2|339.3|339|4390
1724944930000|2024-08-29 15:22:10|339.4|339.1|339.4|339.1|339.4|339.1|339.4|339|938
1724944950000|2024-08-29 15:22:30||339||339||339||339|0
1724944970000|2024-08-29 15:22:50|339.3|338.7|338.9|338.7|339.3|338.7|338.9|338.7|853
1724944980000|2024-08-29 15:23:00|339|338.8|339|338.8|339|338.8|339|338.8|2394
1724944990000|2024-08-29 15:23:10||338.7||338.7||338.7||338.7|0
1724945000000|2024-08-29 15:23:20|338.9||338.9||338.9||338.9||0
1724945010000|2024-08-29 15:23:30||338.6||338.6||338.6||338.6|0
1724945020000|2024-08-29 15:23:40|339|338.7|339|338.7|339|338.8|339|338.7|774
1724945030000|2024-08-29 15:23:50|||||||||1843
1724945090000|2024-08-29 15:24:50||338.8||338.8||338.8||338.8|1005
1724945100000|2024-08-29 15:25:00|339.1|339|339.1|338.9|339.1|339|339.1|338.9|741
1724945110000|2024-08-29 15:25:10|339.3|339|339.4|339.1|339.4|339.1|339.3|339|207
1724945130000|2024-08-29 15:25:30||339.2||339.2||339.2||339.2|20
1724945150000|2024-08-29 15:25:50|||||||||16
1724945160000|2024-08-29 15:26:00|||||||||196
1724945170000|2024-08-29 15:26:10|||||||||14
1724945190000|2024-08-29 15:26:30|339.5|339.4|339.5|339.4|339.5|339.4|339.5|339.4|755
1724945200000|2024-08-29 15:26:40||339.3||339.4||339.4||339.3|0
1724945210000|2024-08-29 15:26:50||339.2||339.2||339.2||339.2|1490
1724945220000|2024-08-29 15:27:00|339.6||339.6||339.6||339.6||4101
1724945240000|2024-08-29 15:27:20||339.3||339.3||339.3||339.3|2906
1724945260000|2024-08-29 15:27:40|339.4|339.1|339.4|339.1|339.4|339.1|339.4|339.1|648
1724945280000|2024-08-29 15:28:00|339.3||339.3||339.3||339.3||11
1724945300000|2024-08-29 15:28:20|||||||||342
1724945310000|2024-08-29 15:28:30|339.8|339.4|339.9|339.5|339.9|339.5|339.8|339.4|198
1724945320000|2024-08-29 15:28:40|340|339.6|339.8|339.5|340.1|339.7|339.8|339.5|14
1724945330000|2024-08-29 15:28:50|||||||||1069
1724945340000|2024-08-29 15:29:00|340|339.7|340|339.7|340|339.7|340|339.7|1112
1724945350000|2024-08-29 15:29:10|||||||||20
1724945380000|2024-08-29 15:29:40|339.9||339.9||339.9||339.9||125
1724945390000|2024-08-29 15:29:50|340|339.8|341.3|339.7|341.3|339.8|340|339.7|805
1724925920000|2024-08-29 10:05:20|||||||||1250
1724926070000|2024-08-29 10:07:50|||||||||2
1724926090000|2024-08-29 10:08:10|343|342.3|342.9|342.2|343|342.5|342.9|342.2|392
1724926100000|2024-08-29 10:08:20|342.7|341.9|342.7|341.9|342.7|341.9|342.6|341.9|229
1724926110000|2024-08-29 10:08:30|342.6||342.7||342.7||342.6||455
1724926140000|2024-08-29 10:09:00|342.6||342.6||342.6||342.6||0
1724926150000|2024-08-29 10:09:10||342||342||342||342|34
1724926190000|2024-08-29 10:09:50||342.1||342.1||342.1||342.1|377
1724926210000|2024-08-29 10:10:10||342.2||342.2||342.2||342.2|0
1724926230000|2024-08-29 10:10:30|342.5|342.1|342.5|342.1|342.5|342.1|342.5|342.1|55
1724926280000|2024-08-29 10:11:20|||||||||738
1724926430000|2024-08-29 10:13:50|||||||||20
1724926440000|2024-08-29 10:14:00|343|342.7|343|342.7|343|342.7|343|342.7|405
1724926530000|2024-08-29 10:15:30|343.2|342.8|343.2|342.8|343.2|342.8|343.2|342.8|13
1724926580000|2024-08-29 10:16:20|343.1|342.3|343|342.3|343.1|342.3|343|342.3|327
1724926590000|2024-08-29 10:16:30|342.9||342.9||342.9||342.9||0
1724926630000|2024-08-29 10:17:10|342.8|341.9|342.6|341.9|342.8|341.9|342.6|341.9|253
1724926660000|2024-08-29 10:17:40|342.5||342.5||342.5||342.5||261
1724926800000|2024-08-29 10:20:00|342.4|342.2|342.2|341.4|342.4|342.2|342.2|341.4|816
1724926810000|2024-08-29 10:20:10||341.3||341.3||341.3||341.3|0
1724926860000|2024-08-29 10:21:00|342.1||342.1||342.1||342.1||0
1724926880000|2024-08-29 10:21:20||341.2||341.2||341.2||341.2|0
1724926910000|2024-08-29 10:21:50|||||||||166
1724926930000|2024-08-29 10:22:10|342|340.6|341.5|340.6|342|340.6|341.5|340.6|20
1724926950000|2024-08-29 10:22:30||340.7||340.8||340.8||340.7|429
1724926980000|2024-08-29 10:23:00||340.7||340.7||340.7||340.7|50
1724926990000|2024-08-29 10:23:10||340.6||340.6||340.6||340.6|0
1724927000000|2024-08-29 10:23:20||340.5||340.5||340.5||340.5|65
1724927010000|2024-08-29 10:23:30||340.4||340.4||340.4||340.4|0
1724927020000|2024-08-29 10:23:40||340.7||340.7||340.7||340.7|0
1724927030000|2024-08-29 10:23:50|341.4||341.4||341.4||341.4||0
1724927040000|2024-08-29 10:24:00|341.3|340.4|341.2|340.4|341.3|340.4|341.2|340.4|113
1724927050000|2024-08-29 10:24:10|||||||||159705
1724927060000|2024-08-29 10:24:20|||||||||250
1724927130000|2024-08-29 10:25:30||340.3||340.3||340.3||340.3|0
1724927150000|2024-08-29 10:25:50|341.1|340.1|341|340.2|341.1|340.2|341|340.1|272
1724927160000|2024-08-29 10:26:00|340.9||340.9||340.9||340.9||0
1724927220000|2024-08-29 10:27:00|||||||||250
1724927260000|2024-08-29 10:27:40||340.3||340.3||340.3||340.3|2
1724927270000|2024-08-29 10:27:50||340.2||340.2||340.2||340.1|0
1724927320000|2024-08-29 10:28:40|||||||||2002
1724927350000|2024-08-29 10:29:10||340.3||340.3||340.3||340.3|20
1724927400000|2024-08-29 10:30:00|||||||||483
1724927410000|2024-08-29 10:30:10|||||||||256
1724927420000|2024-08-29 10:30:20|||||||||2800
1724927650000|2024-08-29 10:34:10|340.8|340.1|340.6|340.1|340.8|340.1|340.6|340.1|1
1724927730000|2024-08-29 10:35:30|||||||||159705
1724927790000|2024-08-29 10:36:30|340.5|339.9|340.4|339.9|340.5|339.9|340.4|339.9|299
1724927800000|2024-08-29 10:36:40|||||||||800
1724927820000|2024-08-29 10:37:00|340.5||340.5||340.5||340.5||0
1724927830000|2024-08-29 10:37:10||340||340||340||340|20
1724927860000|2024-08-29 10:37:40|||||||||10
1724927900000|2024-08-29 10:38:20|||||||||359
1724928070000|2024-08-29 10:41:10|340.4||340.4||340.4||340.4||30
1724928080000|2024-08-29 10:41:20|340.5||340.5||340.5||340.5||0
1724928170000|2024-08-29 10:42:50|||||||||359
1724928230000|2024-08-29 10:43:50|||||||||84
1724928310000|2024-08-29 10:45:10||340.1||340.1||340.1||340.1|0
1724928360000|2024-08-29 10:46:00||340.2||340.2||340.2||340.2|0
1724928370000|2024-08-29 10:46:10|340.6|340.3|340.8|340.4|340.8|340.5|340.6|340.3|1049
1724928440000|2024-08-29 10:47:20|340.6|340|340.6|340|340.6|340|340.6|340|928
1724928470000|2024-08-29 10:47:50|||||||||1500
1724928500000|2024-08-29 10:48:20||340.1||340.1||340.1||340.1|20
1724928530000|2024-08-29 10:48:50|||||||||102
1724928600000|2024-08-29 10:50:00||340.2||340.1||340.2||340.1|193
1724928630000|2024-08-29 10:50:30||340||340||340||340|0
1724928640000|2024-08-29 10:50:40||340.1||340.1||340.1||340.1|0
1724928650000|2024-08-29 10:50:50||340||340.1||340.1||340|0
1724928680000|2024-08-29 10:51:20||340.2||340.1||340.2||340.1|291
1724928700000|2024-08-29 10:51:40|340.7||340.7||340.7||340.7||0
1724928790000|2024-08-29 10:53:10|340.6|340|340.5|340|340.6|340|340.5|340|252
1724928880000|2024-08-29 10:54:40|||||||||881
1724929100000|2024-08-29 10:58:20|||||||||20
1724929180000|2024-08-29 10:59:40|||||||||881
1724929200000|2024-08-29 11:00:00|||||||||20
1724929280000|2024-08-29 11:01:20|340.7|340.1|340.7|340.2|340.7|340.2|340.7|340.1|626
1724929310000|2024-08-29 11:01:50|||||||||700
1724929320000|2024-08-29 11:02:00|340.6|340.3|340.6|340.3|340.6|340.3|340.5|340.3|162
1724929330000|2024-08-29 11:02:10|340.5|340.2|340.5|340.3|340.5|340.3|340.5|340.2|78
1724929340000|2024-08-29 11:02:20|340.6||340.6||340.6||340.6||70
1724929350000|2024-08-29 11:02:30|340.7|340.4|340.7|340.4|340.7|340.4|340.7|340.4|780
1724929390000|2024-08-29 11:03:10|||||||||12
1724929580000|2024-08-29 11:06:20|||||||||104
1724929660000|2024-08-29 11:07:40|340.8|340.5|340.9|340.6|340.9|340.6|340.8|340.5|2129
1724929700000|2024-08-29 11:08:20|||||||||68
1724929730000|2024-08-29 11:08:50|||||||||3
1724929810000|2024-08-29 11:10:10|341.1|340.7|341.1|340.7|341.1|340.7|341.1|340.7|272
1724929820000|2024-08-29 11:10:20|||||||||150
1724929850000|2024-08-29 11:10:50||340.6||340.6||340.6||340.6|0
1724929870000|2024-08-29 11:11:10||340.7||340.7||340.7||340.7|0
1724929900000|2024-08-29 11:11:40||340.6||340.7||340.7||340.6|150
1724929920000|2024-08-29 11:12:00|||||||||104
1724929930000|2024-08-29 11:12:10|341||341||341||341||0
1724929960000|2024-08-29 11:12:40|341.6|341.2|341.6|341.2|341.6|341.2|341.6|341.2|2738
1724929970000|2024-08-29 11:12:50|341.2|340.6|341.2|340.6|341.2|340.6|341.2|340.6|243
1724929980000|2024-08-29 11:13:00||340.5||340.5||340.5||340.5|0
1724929990000|2024-08-29 11:13:10||340.6||340.6||340.6||340.6|0
1724930000000|2024-08-29 11:13:20|341.1|340.5|341.1|340.5|341.1|340.6|341.1|340.5|0
1724930010000|2024-08-29 11:13:30|341|340.3|341|340.4|341|340.4|340.9|340.3|0
1724930030000|2024-08-29 11:13:50||340.5||340.5||340.5||340.5|0
1724930040000|2024-08-29 11:14:00|341.3|340.6|341.4|340.8|341.4|340.8|341.3|340.6|89
1724930050000|2024-08-29 11:14:10|||||||||355
1724930120000|2024-08-29 11:15:20|||||||||207
1724930170000|2024-08-29 11:16:10||340.9||340.8||340.9||340.8|428
1724930240000|2024-08-29 11:17:20||340.9||340.8||340.9||340.8|336
1724930310000|2024-08-29 11:18:30|||||||||1066
1724930320000|2024-08-29 11:18:40|341.3||341.3||341.3||341.3||336
1724930330000|2024-08-29 11:18:50|341.2|340.7|341.1|340.7|341.2|340.7|341.1|340.7|3183
1724930450000|2024-08-29 11:20:50|||||||||336
1724930480000|2024-08-29 11:21:20|341|340.5|340.9|340.5|341|340.5|340.9|340.5|423
1724930490000|2024-08-29 11:21:30|340.6|340.1|340.6|340.1|340.6|340.1|340.6|340.1|548
1724930520000|2024-08-29 11:22:00|||||||||20
1724930560000|2024-08-29 11:22:40|||||||||368
1724930570000|2024-08-29 11:22:50|||||||||842
1724930700000|2024-08-29 11:25:00|||||||||2000
1724930710000|2024-08-29 11:25:10|||||||||326
1724930760000|2024-08-29 11:26:00|||||||||2000
1724930860000|2024-08-29 11:27:40||340.2||340.1||340.2||340.1|0
1724930910000|2024-08-29 11:28:30|||||||||2000
1724930920000|2024-08-29 11:28:40|||||||||301
1724930940000|2024-08-29 11:29:00|340.5|339.8|340.1|339.8|340.6|339.8|340.1|339.8|728
1724930950000|2024-08-29 11:29:10|340|339.6|339.7|338.9|340|339.6|339.7|338.9|1386
1724930960000|2024-08-29 11:29:20|339.6|338.8|339.4|338.8|339.6|338.8|339.4|338.8|0
1724930980000|2024-08-29 11:29:40||338.7||338.9||338.9||338.7|200
1724930990000|2024-08-29 11:29:50||338.8||338.8||338.8||338.8|0
1724931000000|2024-08-29 11:30:00|339.9|339.5|340|339.6|340|339.6|339.9|339.5|1171
1724931010000|2024-08-29 11:30:10||339.7||339.7||339.7||339.7|0
1724931060000|2024-08-29 11:31:00|340.4|339.8|340.4|340.1|340.4|340.1|340.4|339.8|19
1724931090000|2024-08-29 11:31:30|340.5||340.6||340.6||340.5||0
1724931230000|2024-08-29 11:33:50|||||||||146
1724931260000|2024-08-29 11:34:20|340.5||340.5||340.5||340.5||1
1724931270000|2024-08-29 11:34:30|340.4|340|340.4|340|340.4|340|340.4|340|253
1724931290000|2024-08-29 11:34:50|340.3|339.9|340.2|339.9|340.3|339.9|340.2|339.9|326
1724931360000|2024-08-29 11:36:00|340|339.7|340|339.7|340|339.7|340|339.7|20
1724931400000|2024-08-29 11:36:40|339.9|339.5|339.9|339.5|339.9|339.5|339.9|339.4|62
1724931410000|2024-08-29 11:36:50|||||||||5851
1724931420000|2024-08-29 11:37:00||339.4||339.4||339.4||339.4|0
1724931440000|2024-08-29 11:37:20||339.5||339.5||339.5||339.5|87
1724931480000|2024-08-29 11:38:00|||||||||5851
1724931500000|2024-08-29 11:38:20|||||||||3
1724931650000|2024-08-29 11:40:50|339.8||339.8||339.8||339.8||8
1724931660000|2024-08-29 11:41:00|339.9||339.9||339.9||339.9||417
1724931820000|2024-08-29 11:43:40|||||||||289
1724931990000|2024-08-29 11:46:30|||||||||238
1724932010000|2024-08-29 11:46:50|339.8|339.4|339.8|339.4|339.8|339.4|339.8|339.4|1420
1724932030000|2024-08-29 11:47:10|339.6|339.2|339.6|339.2|339.6|339.2|339.6|339.2|1185
1724932040000|2024-08-29 11:47:20|339.5|339.1|339.5|338.9|339.6|339.1|339.5|338.9|690
1724932090000|2024-08-29 11:48:10|339.6|339|339.6|339.3|339.6|339.3|339.6|339|142
1724932100000|2024-08-29 11:48:20|339.5|339.2|339.4|339|339.5|339.2|339.4|339|716
1724932140000|2024-08-29 11:49:00|339.6|339.1|339.6|339.2|339.6|339.2|339.6|339.1|370
1724932150000|2024-08-29 11:49:10||339.3||339.3||339.3||339.3|0
1724932170000|2024-08-29 11:49:30|339.9|339.5|339.9|339.5|339.9|339.5|339.9|339.5|5912
1724932180000|2024-08-29 11:49:40|||||||||707
1724932200000|2024-08-29 11:50:00|340.2|339.9|340.3|339.9|340.3|340|340.2|339.9|973
1724932230000|2024-08-29 11:50:30|||||||||1
1724932270000|2024-08-29 11:51:10|340|339.5|339.8|339.3|340|339.5|339.8|339.3|1331
1724932280000|2024-08-29 11:51:20|339.9||339.9||339.9||339.9||0
1724932330000|2024-08-29 11:52:10|339.8|339.1|339.6|339.1|339.8|339.1|339.6|339.1|64
1724932340000|2024-08-29 11:52:20||338.9||338.9||338.9||338.9|0
1724932370000|2024-08-29 11:52:50||338.8||338.8||338.8||338.8|0
1724932430000|2024-08-29 11:53:50|||||||||6
1724932440000|2024-08-29 11:54:00||338.9||339||339||338.9|0
1724932450000|2024-08-29 11:54:10||339.1||339.1||339.1||339.1|0
1724932490000|2024-08-29 11:54:50|339.5||339.5||339.5||339.5||0
1724932500000|2024-08-29 11:55:00|339.4||339.4||339.4||339.4||0
1724932550000|2024-08-29 11:55:50|||||||||510
1724932570000|2024-08-29 11:56:10||338.7||338.8||338.8||338.7|220
1724932680000|2024-08-29 11:58:00|339.5|339|340.2|339.5|340.2|339.6|339.5|339|1649
1724932790000|2024-08-29 11:59:50||339.6||339.5||339.6||339.5|592
1724932850000|2024-08-29 12:00:50||339.6||339.6||339.6||339.6|0
1724932880000|2024-08-29 12:01:20||339.5||339.5||339.5||339.5|0
1724932930000|2024-08-29 12:02:10|340.9|340.6|340.9|340.6|340.9|340.6|340.9|340.6|1959
1724932940000|2024-08-29 12:02:20|341.1|340.7|341.1|340.7|341.2|341|341.1|340.7|402
1724933020000|2024-08-29 12:03:40|341.5|340.8|341.5|341.2|341.5|341.2|341.5|340.8|5542
1724933030000|2024-08-29 12:03:50|341.9||341.9||341.9||341.9||0
1724933040000|2024-08-29 12:04:00|342.2|341.3|342.2|341.3|342.2|341.3|342.2|341.3|633
1724933070000|2024-08-29 12:04:30|||||||||78
1724933090000|2024-08-29 12:04:50|342.4||342.4||342.4||342.4||0
1724933130000|2024-08-29 12:05:30|342.3|341.5|342.2|341.5|342.3|341.5|342.2|341.5|2333
1724933170000|2024-08-29 12:06:10|||||||||1169
1724933260000|2024-08-29 12:07:40|342.4|341.7|342.4|341.7|342.4|341.7|342.4|341.7|723
1724933350000|2024-08-29 12:09:10|342.3||342.3||342.3||342.3||0
1724933360000|2024-08-29 12:09:20|342.2|341.5|342.2|341.5|342.2|341.5|342.2|341.5|112
1724933380000|2024-08-29 12:09:40|||||||||41
1724933400000|2024-08-29 12:10:00|342.1||342||342.1||342||557
1724933430000|2024-08-29 12:10:30|341.9|341.7|342.2|341.7|342.2|341.7|341.9|341.7|78
1724933460000|2024-08-29 12:11:00|342.5|341.8|342.5|342|342.5|342|342.5|341.8|381
1724933490000|2024-08-29 12:11:30|343|342.3|343|342.3|343|342.3|343|342.3|377
1724933530000|2024-08-29 12:12:10|343.7|342.8|344|342.8|344|342.8|343.7|342.8|346
1724933540000|2024-08-29 12:12:20|343.6||343.6||343.6||343.6||0
1724933820000|2024-08-29 12:17:00|||||||||288
1724933850000|2024-08-29 12:17:30|343|342.5|342.6|342.3|343|342.5|342.6|342.3|673
1724933880000|2024-08-29 12:18:00||342||342||342||342|669
1724933950000|2024-08-29 12:19:10|342.5||342.4||342.5||342.4||20
1724934030000|2024-08-29 12:20:30|342.6||342.6||342.6||342.6||0
1724934070000|2024-08-29 12:21:10|342.5||342.5||342.5||342.5||7
1724934100000|2024-08-29 12:21:40|||||||||1405
1724934380000|2024-08-29 12:26:20|||||||||1405
1724934550000|2024-08-29 12:29:10|342.6|342.1|342.6|342|342.6|342.3|342.6|342|165586
1724934560000|2024-08-29 12:29:20|342.5|341.9|342.4|341.9|342.5|341.9|342.4|341.9|120
1724934570000|2024-08-29 12:29:30|342.5|342|342.8|342.1|342.8|342.1|342.5|342|1854
1724934580000|2024-08-29 12:29:40|342.9|342.2|342.9|342.3|342.9|342.3|342.9|342.2|329
1724934590000|2024-08-29 12:29:50|343||343||343||343||157
1724934650000|2024-08-29 12:30:50|342.9|342.4|342.9|342.2|342.9|342.4|342.9|342.2|201
1724934670000|2024-08-29 12:31:10|342.5|342|342.7|342|342.7|342|342.5|342|202
1724934740000|2024-08-29 12:32:20|342.4|341.7|342.4|341.7|342.4|341.7|342.4|341.7|879
1724934750000|2024-08-29 12:32:30|341.8|341.1|342.3|341.6|342.4|341.6|341.8|341.1|559
1724934770000|2024-08-29 12:32:50|342.1||342.1||342.1||342.1||0
1724934780000|2024-08-29 12:33:00|342|341.7|342|341.3|342|341.7|342|341.3|14070
1724934810000|2024-08-29 12:33:30||341.4||341.4||341.4||341.4|0
1724934820000|2024-08-29 12:33:40|341.7|341.2|341.7|341.1|341.7|341.2|341.7|341.1|1144
1724934880000|2024-08-29 12:34:40|||||||||33
1724935080000|2024-08-29 12:38:00|||||||||212
1724935090000|2024-08-29 12:38:10|||||||||75
1724935110000|2024-08-29 12:38:30|341.6|340.7|340.9|340.4|341.6|340.7|340.6|340.3|2270
1724935120000|2024-08-29 12:38:40||340.5||340.5||340.5||340.5|0
1724935170000|2024-08-29 12:39:30|341.1|340.7|341.1|340.7|341.1|340.7|341.1|340.7|212
1724935180000|2024-08-29 12:39:40|||||||||20
1724935200000|2024-08-29 12:40:00||340.6||340.6||340.6||340.6|0
1724935210000|2024-08-29 12:40:10||340.5||340.5||340.5||340.5|0
1724935240000|2024-08-29 12:40:40|340.9||340.9||340.9||340.9||597
1724935270000|2024-08-29 12:41:10|341||341.1||341.1||341||226
1724935280000|2024-08-29 12:41:20||340.6||340.6||340.6||340.6|0
1724935380000|2024-08-29 12:43:00|340.9|340.9|341|340.5|341|340.9|340.9|340.5|295
1724935420000|2024-08-29 12:43:40|340.9|340.2|340.7|340.2|340.9|340.2|340.7|340.2|57
1724935460000|2024-08-29 12:44:20|340.6||340.6||340.6||340.6||78
1724935490000|2024-08-29 12:44:50|340.5||340.6||340.6||340.5||87
1724935500000|2024-08-29 12:45:00|||||||||78
1724935550000|2024-08-29 12:45:50|340.3|339.8|340.3|339.8|340.3|339.8|340.3|339.8|339
1724935560000|2024-08-29 12:46:00||339.9||339.9||339.9||339.9|636
1724935640000|2024-08-29 12:47:20|340.4|340.1|340.4|340.1|340.4|340.1|340.4|340.1|114
1724935650000|2024-08-29 12:47:30|340.6|340.2|340.6|340.3|340.6|340.3|340.6|340.2|608
1724935660000|2024-08-29 12:47:40|||||||||345
1724935680000|2024-08-29 12:48:00|340.7|340.5|340.7|340.5|340.7|340.5|340.7|340.5|198
1724935690000|2024-08-29 12:48:10|340.6|340.3|340.6|340.3|340.6|340.3|340.6|340.3|507
1724935790000|2024-08-29 12:49:50|340.4|339.9|340.4|339.9|340.4|339.9|340.4|339.9|1150
1724935890000|2024-08-29 12:51:30|||||||||5
1724935960000|2024-08-29 12:52:40|340.1|339.5|340.1|339.5|340.1|339.5|340.1|339.5|720
1724936000000|2024-08-29 12:53:20|||||||||146
1724936110000|2024-08-29 12:55:10||339.6||339.6||339.6||339.6|0
1724936120000|2024-08-29 12:55:20|||||||||3000
1724936190000|2024-08-29 12:56:30|||||||||1342
1724936210000|2024-08-29 12:56:50|||||||||256
1724936220000|2024-08-29 12:57:00|340||340.1||340.1||340||256
1724936270000|2024-08-29 12:57:50|||||||||256
1724936300000|2024-08-29 12:58:20|||||||||256
1724936310000|2024-08-29 12:58:30|340||340||340||340||0
1724936320000|2024-08-29 12:58:40|339.9|339.5|339.9|339.5|339.9|339.5|339.9|339.5|283
1724936370000|2024-08-29 12:59:30|||||||||1
1724936590000|2024-08-29 13:03:10|||||||||1
1724936630000|2024-08-29 13:03:50|340|339.6|340|339.8|340|339.8|340|339.6|125
1724936640000|2024-08-29 13:04:00||339.7||339.7||339.7||339.7|0
1724936650000|2024-08-29 13:04:10||339.5||339.5||339.5||339.5|0
1724936700000|2024-08-29 13:05:00|||||||||5770
1724936720000|2024-08-29 13:05:20|339.9||339.9||339.9||339.9||140
1724936730000|2024-08-29 13:05:30|||||||||1104
1724936760000|2024-08-29 13:06:00|339.6|339.1|339.6|339.1|339.6|339.1|339.6|339.1|840
1724936780000|2024-08-29 13:06:20|339.3|338.8|339.3|338.8|339.3|338.8|339.3|338.8|624
1724936790000|2024-08-29 13:06:30|339.2|338.6|339.2|338.6|339.2|338.6|339.2|338.6|1
1724936800000|2024-08-29 13:06:40||338.7||338.6||338.7||338.6|0
1724936810000|2024-08-29 13:06:50||338.5||338.6||338.6||338.5|0
1724936830000|2024-08-29 13:07:10||338.5||338.5||338.5||338.5|0
1724936910000|2024-08-29 13:08:30||338.4||338.3||338.4||338.3|0
1724936950000|2024-08-29 13:09:10|339.1|339|339.2|338.7|339.3|339|339.1|338.7|1005
1724936960000|2024-08-29 13:09:20|339.1|338.6|339.1|338.6|339.1|338.6|339.1|338.6|0
1724936970000|2024-08-29 13:09:30|339.2|338.7|339.2|338.8|339.2|338.8|339.2|338.6|713
1724936980000|2024-08-29 13:09:40|339.4|339.1|339.4|339.1|339.4|339.1|339.4|339.1|67590
1724936990000|2024-08-29 13:09:50||339.2||339.1||339.2||339.1|271
1724937130000|2024-08-29 13:12:10|||||||||600
1724937220000|2024-08-29 13:13:40|339.8|339.4|339.8|339.3|339.8|339.4|339.8|339.3|354
1724937230000|2024-08-29 13:13:50||339.4||339.4||339.4||339.4|666
1724937240000|2024-08-29 13:14:00||339.3||339.3||339.3||339.3|0
1724937280000|2024-08-29 13:14:40|||||||||1081
1724937310000|2024-08-29 13:15:10|339.7||339.7||339.7||339.7||0
1724937350000|2024-08-29 13:15:50||339.4||339.3||339.4||339.3|1777
1724937360000|2024-08-29 13:16:00|340.1|339.4|340.1|339.7|340.1|339.7|340.1|339.4|902
1724937380000|2024-08-29 13:16:20|340.2|339.9|340.2|339.8|340.2|339.9|340.2|339.8|396
1724937530000|2024-08-29 13:18:50||339.9||339.8||339.9||339.8|542
1724937560000|2024-08-29 13:19:20||339.9||339.8||339.9||339.8|253
1724937690000|2024-08-29 13:21:30|340||340||340||340||2
1724937700000|2024-08-29 13:21:40|339.8|339.1|339.9|339.3|339.9|339.3|339.8|339.1|766
1724937720000|2024-08-29 13:22:00|||||||||197
1724937730000|2024-08-29 13:22:10|||||||||602
1724937780000|2024-08-29 13:23:00|||||||||2
1724937940000|2024-08-29 13:25:40||339.4||339.3||339.4||339.3|149
1724938010000|2024-08-29 13:26:50|||||||||500
1724938020000|2024-08-29 13:27:00|339.8||339.8||339.8||339.8||0
1724938030000|2024-08-29 13:27:10|||||||||500
1724938060000|2024-08-29 13:27:40||339.4||339.3||339.4||339.3|166
1724938070000|2024-08-29 13:27:50|||||||||1903
1724938100000|2024-08-29 13:28:20|340.4|339.4|340.4|340.1|340.4|340.1|340.4|339.4|263
1724938110000|2024-08-29 13:28:30|||||||||9000
1724938130000|2024-08-29 13:28:50|340|339.9|340|339.6|340|339.9|339.8|339.3|1685
1724938140000|2024-08-29 13:29:00|||||||||357
1724938190000|2024-08-29 13:29:50||339.4||339.4||339.4||339.4|0
1724938200000|2024-08-29 13:30:00|339.9||339.9||340||339.9||655
1724938210000|2024-08-29 13:30:10||339.5||339.5||339.5||339.5|0
1724938240000|2024-08-29 13:30:40|||||||||55
1724938260000|2024-08-29 13:31:00|340|339.7|340|339.7|340|339.7|340|339.7|349
1724938320000|2024-08-29 13:32:00|||||||||1008
1724938340000|2024-08-29 13:32:20|||||||||13
1724938370000|2024-08-29 13:32:50|340.1|339.8|340.3|339.9|340.3|340|340.1|339.8|544
1724938380000|2024-08-29 13:33:00|||||||||8
1724938400000|2024-08-29 13:33:20|||||||||400
1724938430000|2024-08-29 13:33:50|340.1|339.7|340.2|339.7|340.2|339.7|340.1|339.7|30
1724938490000|2024-08-29 13:34:50|340.1||340.2||340.2||340.1||20
1724938560000|2024-08-29 13:36:00|||||||||110
1724938720000|2024-08-29 13:38:40|||||||||1
1724938780000|2024-08-29 13:39:40|||||||||121
1724938800000|2024-08-29 13:40:00|339.7|339.5|339.7|339.5|339.7|339.5|339.7|339.5|3232
1724938810000|2024-08-29 13:40:10|339.6|339.4|339.6|339|339.6|339.4|339.5|339|644
1724938860000|2024-08-29 13:41:00|||||||||1020
1724938870000|2024-08-29 13:41:10||339.1||339.1||339.1||339.1|247
1724938910000|2024-08-29 13:41:50|||||||||1463
1724938960000|2024-08-29 13:42:40|||||||||2010
1724938970000|2024-08-29 13:42:50||339.2||339.2||339.2||339.2|48
1724939040000|2024-08-29 13:44:00||339.3||339.3||339.3||339.3|446
1724939060000|2024-08-29 13:44:20|||||||||100
1724939150000|2024-08-29 13:45:50|339.7|339.5|339.7|339.5|339.7|339.5|339.7|339.5|194
1724939160000|2024-08-29 13:46:00|339.8|339.6|340|339.9|340.1|340|339.8|339.6|16468
1724939170000|2024-08-29 13:46:10||339.8||339.8||339.8||339.8|53
1724939180000|2024-08-29 13:46:20|340.1|339.9|340.1|339.8|340.1|339.9|340.1|339.8|78
1724939240000|2024-08-29 13:47:20|340|339.5|339.7|339.5|340|339.5|339.7|339.5|3060
1724939260000|2024-08-29 13:47:40|339.6|339.3|339.7|339.3|339.7|339.3|339.6|339.3|105
1724939270000|2024-08-29 13:47:50|339.6||339.6||339.6||339.6||0
1724939300000|2024-08-29 13:48:20|||||||||161
1724939340000|2024-08-29 13:49:00|||||||||400
1724939350000|2024-08-29 13:49:10|||||||||548
1724939400000|2024-08-29 13:50:00|||||||||438
1724939410000|2024-08-29 13:50:10|||||||||66
1724939430000|2024-08-29 13:50:30|339.5|339|339.3|339|339.5|339|339.3|339|272
1724939440000|2024-08-29 13:50:40|339.2|338.8|339.2|338.9|339.2|339|339.1|338.7|4660
1724939460000|2024-08-29 13:51:00||338.8||338.8||338.8||338.8|0
1724939490000|2024-08-29 13:51:30|||||||||2
1724939500000|2024-08-29 13:51:40|339.4|338.9|339.4|339.1|339.4|339.1|339.4|338.9|4449
1724939530000|2024-08-29 13:52:10|339.2|338.8|339.2|338.8|339.3|338.8|339.2|338.8|104
1724939560000|2024-08-29 13:52:40|||||||||16
1724939610000|2024-08-29 13:53:30|||||||||5000
1724939690000|2024-08-29 13:54:50|||||||||1
1724939700000|2024-08-29 13:55:00|||||||||540
1724939720000|2024-08-29 13:55:20|338.9|338.4|338.9|338.4|338.9|338.4|338.9|338.4|1168
1724939730000|2024-08-29 13:55:30|338.8||338.8||338.8||338.8||0
1724939760000|2024-08-29 13:56:00|338.9|338.6|338.9|338.3|338.9|338.7|338.9|338.3|184
1724939770000|2024-08-29 13:56:10|338.8|338.6|338.8|338.4|338.8|338.6|338.8|338.4|0
1724939780000|2024-08-29 13:56:20||338.5||338.6||338.6||338.5|196
1724939790000|2024-08-29 13:56:30|339|338.8|339.1|338.8|339.1|338.8|339|338.8|468
1724939830000|2024-08-29 13:57:10|338.9|338.4|338.8|338.4|338.9|338.4|338.8|338.4|279
1724939870000|2024-08-29 13:57:50|||||||||293
1724939880000|2024-08-29 13:58:00|339|338.8|339|338.6|339|338.8|339|338.6|643
1724939910000|2024-08-29 13:58:30|||||||||154
1724939920000|2024-08-29 13:58:40|||||||||2
1724939930000|2024-08-29 13:58:50|339.1|338.7|339.1|338.9|339.1|338.9|339.1|338.7|279
1724939950000|2024-08-29 13:59:10|||||||||1474
1724939960000|2024-08-29 13:59:20|339.2|339|339.4|339|339.4|339|339.2|339|655
1724939970000|2024-08-29 13:59:30|339.7|339.2|339.7|339.2|339.7|339.2|339.7|339.2|312
1724940000000|2024-08-29 14:00:00|339.9|339.3|339.9|339.7|339.9|339.7|339.9|339.3|225
1724940010000|2024-08-29 14:00:10|340.1|339.5|340.1|339.6|340.1|339.6|340.1|339.5|229573
1724940050000|2024-08-29 14:00:50|||||||||517
1724940090000|2024-08-29 14:01:30||339.7||339.7||339.7||339.7|91
1724940100000|2024-08-29 14:01:40|||||||||154
1724940110000|2024-08-29 14:01:50|339.9|339.4|339.9|339.4|339.9|339.4|339.9|339.4|122
1724940150000|2024-08-29 14:02:30|339.8||339.7||339.8||339.7||582
1724940170000|2024-08-29 14:02:50|339.8||339.8||339.8||339.8||20
1724940190000|2024-08-29 14:03:10|340|339.5|340|339.7|340|339.7|340|339.5|296
1724940220000|2024-08-29 14:03:40||339.8||339.8||339.8||339.8|110
1724940230000|2024-08-29 14:03:50|||||||||126
1724940240000|2024-08-29 14:04:00|340.1|339.9|340.2|339.7|340.2|339.9|340.1|339.7|901
1724940250000|2024-08-29 14:04:10|340.1||340.1||340.1||340.1||0
1724940320000|2024-08-29 14:05:20|340|339.4|339.5|339.2|340|339.4|339.5|339.2|65
1724940330000|2024-08-29 14:05:30|339.6||339.6||339.6||339.6||0
1724940360000|2024-08-29 14:06:00|||||||||600
1724940460000|2024-08-29 14:07:40|339.7|339.3|339.7|339.5|339.7|339.5|339.7|339.3|648
1724940470000|2024-08-29 14:07:50|339.9|339.6|339.9|339.6|339.9|339.6|339.9|339.6|217
1724940480000|2024-08-29 14:08:00|||||||||45
1724940520000|2024-08-29 14:08:40|339.8||339.8||339.8||339.8||0
1724940550000|2024-08-29 14:09:10|||||||||718
1724940560000|2024-08-29 14:09:20|||||||||351
1724940580000|2024-08-29 14:09:40|340|339.7|340|339.6|340|339.7|340|339.6|162
1724940690000|2024-08-29 14:11:30|||||||||466
1724940710000|2024-08-29 14:11:50||339.7||339.9||339.9||339.7|1033
1724940720000|2024-08-29 14:12:00|||||||||1951
1724940730000|2024-08-29 14:12:10|340.1|340|340.4|340.2|340.4|340.2|340.1|340|361
1724940740000|2024-08-29 14:12:20|340.5||340.5||340.5||340.5||3903
1724940750000|2024-08-29 14:12:30|340.6|340.3|340.6|340.3|340.6|340.3|340.6|340.3|507
1724940760000|2024-08-29 14:12:40|||||||||874
1724940780000|2024-08-29 14:13:00|340.5|340.1|340.2|340.1|340.5|340.1|340.2|340.1|657
1724940800000|2024-08-29 14:13:20|340.1|339.9|340.1|339.9|340.1|339.9|340.1|339.9|70
1724940810000|2024-08-29 14:13:30|340.2|340|340.1|340|340.2|340|340.1|340|231
1724940820000|2024-08-29 14:13:40|340|339.9|340.1|339.8|340.1|339.9|340|339.8|1657
1724940870000|2024-08-29 14:14:30||339.7||339.7||339.7||339.7|0
1724940890000|2024-08-29 14:14:50||339.8||339.8||339.8||339.8|266
1724940900000|2024-08-29 14:15:00|340|339.7|340|339.7|340|339.7|340|339.7|270
1724940940000|2024-08-29 14:15:40|339.9|339.8|340|339.8|340|339.8|339.9|339.8|1026
1724940960000|2024-08-29 14:16:00|340.4|339.9|340.9|340.6|340.9|340.6|340.4|339.9|1950
1724940970000|2024-08-29 14:16:10|341.2||341.2||341.2||341.2||249
1724940990000|2024-08-29 14:16:30||340.7||340.7||340.7||340.7|10
1724941000000|2024-08-29 14:16:40|341.1|340.8|341.1|340.8|341.1|340.8|341.1|340.8|0
1724941020000|2024-08-29 14:17:00|341||341.1||341.1||341||20
1724941030000|2024-08-29 14:17:10|341.4|340.9|341.6|340.9|341.6|340.9|341.4|340.9|339
1724941050000|2024-08-29 14:17:30||341||341||341||341|0
1724941090000|2024-08-29 14:18:10|341.1|340.9|341.1|341|341.1|341|341.1|340.9|633
1724941100000|2024-08-29 14:18:20|341.2|340.9|341.2|340.9|341.2|340.9|341.2|340.9|300
1724941110000|2024-08-29 14:18:30|341.1|340.8|341.2|340.8|341.2|340.8|341.1|340.8|312
1724941140000|2024-08-29 14:19:00|||||||||1
1724941170000|2024-08-29 14:19:30|341.1||341.1||341.1||341.1||155
1724941200000|2024-08-29 14:20:00|341.2|341.1|341.4|340.9|341.4|341.1|341.2|340.9|1019
1724941240000|2024-08-29 14:20:40||340.8||340.8||340.8||340.8|0
1724941260000|2024-08-29 14:21:00|||||||||250
1724941290000|2024-08-29 14:21:30|341.1|340.7|341.1|340.7|341.1|340.7|341.1|340.7|223
1724941320000|2024-08-29 14:22:00|||||||||2762
1724941360000|2024-08-29 14:22:40||340.9||340.9||340.9||340.9|513
1724941380000|2024-08-29 14:23:00|341|340.8|340.9|340.7|341|340.8|340.9|340.7|1521
1724941390000|2024-08-29 14:23:10|341|340.8|341|340.8|341|340.8|341|340.8|22
1724941420000|2024-08-29 14:23:40|||||||||356
1724941440000|2024-08-29 14:24:00|341.1|341|341.1|340.8|341.1|341|341.1|340.8|449
1724941500000|2024-08-29 14:25:00|||||||||24851
1724941550000|2024-08-29 14:25:50|||||||||140
1724941570000|2024-08-29 14:26:10|||||||||170
1724941740000|2024-08-29 14:29:00|||||||||20
1724941750000|2024-08-29 14:29:10|340.8|340.7|340.4|340.2|340.8|340.7|340.4|340.2|1429
1724941760000|2024-08-29 14:29:20|340.6|340.3|340.6|340.3|340.6|340.3|340.6|340.3|239
1724941770000|2024-08-29 14:29:30||340.4||340.3||340.4||340.3|61
1724941780000|2024-08-29 14:29:40||340.2||340.2||340.2||340.2|0
1724941880000|2024-08-29 14:31:20|340.5||340.5||340.5||340.5||0
1724941930000|2024-08-29 14:32:10|||||||||193
1724941940000|2024-08-29 14:32:20|340.4|339.8|340|339.8|340.4|339.8|340|339.8|380
1724941950000|2024-08-29 14:32:30|339.9|339.6|339.9|339.6|339.9|339.6|339.9|339.6|802
1724942000000|2024-08-29 14:33:20|||||||||1114
1724942060000|2024-08-29 14:34:20|339.8||339.8||339.8||339.8||0
1724942110000|2024-08-29 14:35:10|339.7|339.2|339.7|339.2|339.7|339.2|339.7|339.2|522
1724942140000|2024-08-29 14:35:40|339.6||339.6||339.6||339.6||0
1724942170000|2024-08-29 14:36:10|339.7|339.3|339.7|339.3|339.7|339.3|339.7|339.3|0
1724942180000|2024-08-29 14:36:20|339.8|339.4|339.8|339.5|339.8|339.5|339.8|339.4|159
1724942300000|2024-08-29 14:38:20|339.7||339.7||339.7||339.7||0
1724942310000|2024-08-29 14:38:30|||||||||271
1724942320000|2024-08-29 14:38:40|339.6|339.3|339.3|339.1|339.6|339.3|339.3|339.1|82
1724942370000|2024-08-29 14:39:30|339.6|339.2|339.6|339.4|339.6|339.4|339.6|339.2|58
1724942390000|2024-08-29 14:39:50|339.8|339.5|339.8|339.5|339.8|339.5|339.8|339.5|70
1724942400000|2024-08-29 14:40:00|339.9|339.6|339.9|339.6|339.9|339.6|339.9|339.6|879
1724942450000|2024-08-29 14:40:50|339.7|339.4|339.7|339.4|339.7|339.4|339.7|339.4|156
1724942490000|2024-08-29 14:41:30|339.6||339.6||339.7||339.6||410
1724942520000|2024-08-29 14:42:00|340.3|339.8|340.3|339.9|340.3|339.9|340.3|339.8|4465
1724942530000|2024-08-29 14:42:10|340.6|340|340.5|340|340.7|340|340.5|340|1226
1724942550000|2024-08-29 14:42:30|340.6|340.1|340.8|340.5|340.8|340.6|340.6|340.1|1078
1724942590000|2024-08-29 14:43:10|340.7||340.7||340.7||340.7||0
1724942600000|2024-08-29 14:43:20|340.8|340.3|340.8|340.3|340.8|340.3|340.8|340.3|275
1724942630000|2024-08-29 14:43:50|340.7|340.2|340.6|340.2|340.7|340.2|340.6|340.2|0
1724942650000|2024-08-29 14:44:10|340.5||340.5||340.5||340.5||0
1724942770000|2024-08-29 14:46:10|340.4|340.1|340.4|340.1|340.4|340.1|340.3|340.1|213
1724942810000|2024-08-29 14:46:50|||||||||510
1724942840000|2024-08-29 14:47:20|||||||||516
1724942870000|2024-08-29 14:47:50|340.3||340.3||340.3||340.3||0
1724942880000|2024-08-29 14:48:00|340.2|339.9|339.7|339.5|340.2|339.9|339.7|339.5|792
1724942910000|2024-08-29 14:48:30|||||||||515
1724942920000|2024-08-29 14:48:40|||||||||10
1724942970000|2024-08-29 14:49:30|339.6|339.3|339.6|339.3|339.6|339.3|339.6|339.3|210
1724942990000|2024-08-29 14:49:50|339.7|339.5|339.7|339.5|339.7|339.5|339.7|339.5|177
1724943020000|2024-08-29 14:50:20|||||||||22
1724943050000|2024-08-29 14:50:50|339.9|339.6|339.9|339.5|339.9|339.6|339.9|339.5|298
1724943080000|2024-08-29 14:51:20||339.6||339.6||339.6||339.6|20
1724943100000|2024-08-29 14:51:40|339.8|339.4|339.8|339.4|339.8|339.4|339.8|339.4|1
1724943120000|2024-08-29 14:52:00||339.3||339.4||339.4||339.3|0
1724943170000|2024-08-29 14:52:50|339.7|339.3|339.7|339.3|339.7|339.3|339.7|339.3|50
1724943210000|2024-08-29 14:53:30||339.4||339.4||339.4||339.4|3000
1724943250000|2024-08-29 14:54:10|||||||||1
1724943270000|2024-08-29 14:54:30|339.6||339.7||339.7||339.6||86
1724943350000|2024-08-29 14:55:50|||||||||253
1724943360000|2024-08-29 14:56:00|339.3|338.9|339.5|339.3|339.5|339.3|339.3|338.9|698
1724943420000|2024-08-29 14:57:00|339.4|339.1|339.4|339.1|339.4|339.1|339.4|339.1|360
1724943430000|2024-08-29 14:57:10|339.2|339|339.3|339.1|339.3|339.1|339.2|339|1010
1724943440000|2024-08-29 14:57:20|339.4|339.2|339.4|339.2|339.4|339.2|339.4|339.2|247
1724943450000|2024-08-29 14:57:30||339||339||339||339|47
1724943460000|2024-08-29 14:57:40|339.3||339.4||339.4||339.3||134
1724943470000|2024-08-29 14:57:50|339.2|338.9|339.2|338.9|339.2|338.9|339.2|338.9|536
1724943490000|2024-08-29 14:58:10|||||||||585
1724943500000|2024-08-29 14:58:20|339.1||339.1||339.2||339.1||639
1724943510000|2024-08-29 14:58:30|||||||||169
1724943520000|2024-08-29 14:58:40||339||339||339||339|354
1724943600000|2024-08-29 15:00:00|339.2||339.2||339.2||339.2||1072
1724943630000|2024-08-29 15:00:30|339.3||339.2||339.3||339.2||139
1724943710000|2024-08-29 15:01:50|||||||||3361
1724943750000|2024-08-29 15:02:30|339.3|339.1|339.3|339.1|339.3|339.1|339.3|339.1|624
1724943780000|2024-08-29 15:03:00|339.2|339|339.2|339|339.2|339|339.2|339|1247
1724943800000|2024-08-29 15:03:20|||||||||718
1724943820000|2024-08-29 15:03:40||338.9||338.9||338.9||338.9|362
1724943830000|2024-08-29 15:03:50|339.1||339.1||339.1||339.1||0
1724943870000|2024-08-29 15:04:30|339.2|339|339.2|338.9|339.2|339|339.1|338.9|1400
1724943880000|2024-08-29 15:04:40|339.1||339.2||339.2||339.1||8827
1724943970000|2024-08-29 15:06:10|339.3|339|339.3|339.1|339.3|339.1|339.3|339|540
1724943980000|2024-08-29 15:06:20|||||||||6488
1724944000000|2024-08-29 15:06:40|||||||||29
1724944020000|2024-08-29 15:07:00|||||||||34
1724944040000|2024-08-29 15:07:20|||||||||14
1724944050000|2024-08-29 15:07:30|||||||||600
1724944060000|2024-08-29 15:07:40|339.5|339.2|339.5|339.4|339.5|339.4|339.5|339.2|126
1724944070000|2024-08-29 15:07:50||339.3||339.3||339.3||339.3|380
1724944080000|2024-08-29 15:08:00|339.4||339.4||339.4||339.4||80
1724944110000|2024-08-29 15:08:30|||||||||880
1724944130000|2024-08-29 15:08:50|339.5||339.5||339.5||339.5||737
1724944210000|2024-08-29 15:10:10|339.4|339.1|339.3|339.1|339.4|339.1|339.3|339.1|1514
1724944230000|2024-08-29 15:10:30||339.2||339.1||339.2||339.1|20
1724944270000|2024-08-29 15:11:10|||||||||540
1724944280000|2024-08-29 15:11:20|339.2|338.9|339.2|338.9|339.2|338.9|339.2|338.9|192
1724944300000|2024-08-29 15:11:40|339.1||339.1||339.1||339.1||20
1724944330000|2024-08-29 15:12:10|339.2||339.2||339.2||339.2||0
1724944360000|2024-08-29 15:12:40|||||||||8
1724944490000|2024-08-29 15:14:50|||||||||1827
1724944520000|2024-08-29 15:15:20|||||||||540
1724944550000|2024-08-29 15:15:50|||||||||130
1724944560000|2024-08-29 15:16:00|||||||||147
1724944620000|2024-08-29 15:17:00|339||339||339||339||1136
1724944630000|2024-08-29 15:17:10|338.7|338.8|338.7|338.5|338.7|338.8|338.7|338.5|2211
1724944650000|2024-08-29 15:17:30||338.4||338.4||338.4||338.4|0
1724944660000|2024-08-29 15:17:40|338.8|338.6|338.8|338.6|338.8|338.6|338.8|338.6|846
1724944710000|2024-08-29 15:18:30|||||||||1000
1724944720000|2024-08-29 15:18:40|338.9|338.7|338.9|338.8|338.9|338.8|338.9|338.7|1660
1724944740000|2024-08-29 15:19:00|338.7|338.5|338.7|338.5|338.7|338.5|338.7|338.5|878
1724944750000|2024-08-29 15:19:10|338.6|338.3|338.7|338.3|338.7|338.3|338.6|338.3|1254
1724944770000|2024-08-29 15:19:30||338.4||338.4||338.4||338.4|456
1724944780000|2024-08-29 15:19:40|338.9|338.7|338.9|338.7|338.9|338.7|338.9|338.7|628
1724944790000|2024-08-29 15:19:50|||||||||29
1724944800000|2024-08-29 15:20:00|||||||||558
1724944810000|2024-08-29 15:20:10|||||||||69
1724944860000|2024-08-29 15:21:00|||||||||831
1724944880000|2024-08-29 15:21:20|339.1|338.9|339.1|338.9|339.1|338.9|339.1|338.9|2029
1724944900000|2024-08-29 15:21:40|||||||||19075
1724944910000|2024-08-29 15:21:50|||||||||9831
1724944920000|2024-08-29 15:22:00|339.4|339.2|339.3|339|339.4|339.2|339.3|339|4390
1724944930000|2024-08-29 15:22:10|339.4|339.1|339.4|339.1|339.4|339.1|339.4|339|938
1724944950000|2024-08-29 15:22:30||339||339||339||339|0
1724944970000|2024-08-29 15:22:50|339.3|338.7|338.9|338.7|339.3|338.7|338.9|338.7|853
1724944980000|2024-08-29 15:23:00|339|338.8|339|338.8|339|338.8|339|338.8|2394
1724944990000|2024-08-29 15:23:10||338.7||338.7||338.7||338.7|0
1724945000000|2024-08-29 15:23:20|338.9||338.9||338.9||338.9||0
1724945010000|2024-08-29 15:23:30||338.6||338.6||338.6||338.6|0
1724945020000|2024-08-29 15:23:40|339|338.7|339|338.7|339|338.8|339|338.7|774
1724945030000|2024-08-29 15:23:50|||||||||1843
1724945090000|2024-08-29 15:24:50||338.8||338.8||338.8||338.8|1005
1724945100000|2024-08-29 15:25:00|339.1|339|339.1|338.9|339.1|339|339.1|338.9|741
1724945110000|2024-08-29 15:25:10|339.3|339|339.4|339.1|339.4|339.1|339.3|339|207
1724945130000|2024-08-29 15:25:30||339.2||339.2||339.2||339.2|20
1724945150000|2024-08-29 15:25:50|||||||||16
1724945160000|2024-08-29 15:26:00|||||||||196
1724945170000|2024-08-29 15:26:10|||||||||14
1724945190000|2024-08-29 15:26:30|339.5|339.4|339.5|339.4|339.5|339.4|339.5|339.4|755
1724945200000|2024-08-29 15:26:40||339.3||339.4||339.4||339.3|0
1724945210000|2024-08-29 15:26:50||339.2||339.2||339.2||339.2|1490
1724945220000|2024-08-29 15:27:00|339.6||339.6||339.6||339.6||4101
1724945240000|2024-08-29 15:27:20||339.3||339.3||339.3||339.3|2906
1724945260000|2024-08-29 15:27:40|339.4|339.1|339.4|339.1|339.4|339.1|339.4|339.1|648
1724945280000|2024-08-29 15:28:00|339.3||339.3||339.3||339.3||11
1724945300000|2024-08-29 15:28:20|||||||||342
1724945310000|2024-08-29 15:28:30|339.8|339.4|339.9|339.5|339.9|339.5|339.8|339.4|198
1724945320000|2024-08-29 15:28:40|340|339.6|339.8|339.5|340.1|339.7|339.8|339.5|14
1724945330000|2024-08-29 15:28:50|||||||||1069
1724945340000|2024-08-29 15:29:00|340|339.7|340|339.7|340|339.7|340|339.7|1112
1724945350000|2024-08-29 15:29:10|||||||||20
1724945380000|2024-08-29 15:29:40|339.9||339.9||339.9||339.9||125
1724945390000|2024-08-29 15:29:50|340|339.8|341.3|339.7|341.3|339.8|340|339.7|805
1725001200000|2024-08-30 07:00:00|344.9|337.9|343.8|337.9|344.9|337.9|343.8|337.9|3133
1725001210000|2024-08-30 07:00:10|||||||||1158
1725001220000|2024-08-30 07:00:20|343.7||343.2||343.7||343.2||146
1725001230000|2024-08-30 07:00:30|||||||||11
1725001240000|2024-08-30 07:00:40|343.1||342.3||343.1||342.3||2
1725001250000|2024-08-30 07:00:50|||||||||9
1725001260000|2024-08-30 07:01:00|342||342||342||342||43
1725001270000|2024-08-30 07:01:10|||||||||37
1725001280000|2024-08-30 07:01:20|341.3||341.4||341.5||341.1||17
1725001290000|2024-08-30 07:01:30|341.3||341.2||341.4||341.2||38
1725001300000|2024-08-30 07:01:40|341.1||341.3||341.4||341||3
1725001310000|2024-08-30 07:01:50||338||338||338||338|32
1725001320000|2024-08-30 07:02:00|||||||||43
1725001330000|2024-08-30 07:02:10|||||||||3
1725001350000|2024-08-30 07:02:30|341.2||340.8||341.2||340.8||0
1725001390000|2024-08-30 07:03:10|||||||||1462
1725001450000|2024-08-30 07:04:10|||||||||2
1725001470000|2024-08-30 07:04:30||338.1||338.2||338.2||338.1|0
1725001480000|2024-08-30 07:04:40||338.3||338.3||338.3||338.3|4000
1725001520000|2024-08-30 07:05:20|||||||||200
1725001560000|2024-08-30 07:06:00|||||||||950
1725001570000|2024-08-30 07:06:10|||||||||100
1725001580000|2024-08-30 07:06:20|||||||||1059
1725001790000|2024-08-30 07:09:50|||||||||2
1725001800000|2024-08-30 07:10:00|340.7||340||340.7||340||0
1725001810000|2024-08-30 07:10:10|339.9||339.8||339.9||339.8||0
1725001830000|2024-08-30 07:10:30|339.7||339.7||339.7||339.7||0
1725001880000|2024-08-30 07:11:20|339.6||339.5||339.6||339.5||0
1725001980000|2024-08-30 07:13:00|339.4||339.4||339.4||339.4||0
1725002070000|2024-08-30 07:14:30|||||||||342
1725002100000|2024-08-30 07:15:00|339.6|338.8|340.2|339|340.2|339|339.6|338.8|894
1725002120000|2024-08-30 07:15:20|340.7|339.1|340.7|339.6|340.7|339.6|340.7|339.1|1308
1725002160000|2024-08-30 07:16:00|340.8|339.7|340.8|339.7|340.8|339.7|340.8|339.6|0
1725002180000|2024-08-30 07:16:20||339.8||339.8||339.8||339.8|0
1725002200000|2024-08-30 07:16:40||339.9||339.9||339.9||339.9|0
1725002280000|2024-08-30 07:18:00|340.7||340.7||340.7||340.7||0
1725002300000|2024-08-30 07:18:20||340||340||340||340|0
1725002350000|2024-08-30 07:19:10|||||||||150
1725002440000|2024-08-30 07:20:40|||||||||112
1725002450000|2024-08-30 07:20:50|340.3|339.8|340.2|339.8|340.3|339.8|340.2|339.8|158
1725002460000|2024-08-30 07:21:00|340.1||340.1||340.1||340.1||0
1725002490000|2024-08-30 07:21:30|||||||||94
1725002510000|2024-08-30 07:21:50|340|339.5|340|339.5|340|340|340|339.5|2142
1725002520000|2024-08-30 07:22:00|339.8|339.4|339.8|338.6|339.8|339.4|339.7|338.6|502
1725002530000|2024-08-30 07:22:10|339.7|338.4|339.5|338.3|339.7|338.4|339.5|338.2|0
1725002550000|2024-08-30 07:22:30|339.4|338.2|339.4|338.2|339.4|338.2|339.4|338.2|0
1725002590000|2024-08-30 07:23:10|||||||||190
1725002630000|2024-08-30 07:23:50|||||||||95
1725002640000|2024-08-30 07:24:00|339.3||339.3||339.3||339.3||0
1725002660000|2024-08-30 07:24:20|||||||||691
1725002780000|2024-08-30 07:26:20|||||||||10
1725002860000|2024-08-30 07:27:40|||||||||130
1725002880000|2024-08-30 07:28:00|||||||||1731
1725002920000|2024-08-30 07:28:40||338.3||338.3||338.3||338.3|114
1725002980000|2024-08-30 07:29:40|||||||||2109
1725003020000|2024-08-30 07:30:20|340.1|339.4|340.7|339.7|340.7|339.7|340.1|339.4|736
1725003180000|2024-08-30 07:33:00|||||||||100
1725003320000|2024-08-30 07:35:20|||||||||10
1725003400000|2024-08-30 07:36:40|||||||||1000
1725003460000|2024-08-30 07:37:40|||||||||145
1725003480000|2024-08-30 07:38:00|340.1|339.8|340.7|339.8|340.7|339.8|340.1|339.8|127
1725003510000|2024-08-30 07:38:30|||||||||36
1725003520000|2024-08-30 07:38:40||339.7||339.7||339.7||339.7|0
1725003540000|2024-08-30 07:39:00|340.6||340.6||340.6||340.6||49
1725003770000|2024-08-30 07:42:50|||||||||43
1725003780000|2024-08-30 07:43:00|340.1||340.1||340.1||340.1||0
1725003820000|2024-08-30 07:43:40|||||||||288
1725003840000|2024-08-30 07:44:00|340.6|339.8|340.6|339.8|340.6|339.8|340.6|339.8|81
1725003880000|2024-08-30 07:44:40|||||||||67
1725003890000|2024-08-30 07:44:50|||||||||437
1725003900000|2024-08-30 07:45:00|||||||||5
1725003930000|2024-08-30 07:45:30|||||||||20000
1725003950000|2024-08-30 07:45:50|||||||||1200
1725003960000|2024-08-30 07:46:00|340.5||340.5||340.5||340.5||0
1725004050000|2024-08-30 07:47:30||339.9||339.9||339.9||339.9|300
1725004110000|2024-08-30 07:48:30|||||||||100
1725004120000|2024-08-30 07:48:40|340.1||340.1||340.1||340.1||0
1725004130000|2024-08-30 07:48:50|340.6|340|340.6|340|340.6|340|340.6|340|57
1725004140000|2024-08-30 07:49:00|||||||||2377
1725004200000|2024-08-30 07:50:00|||||||||197
1725004330000|2024-08-30 07:52:10|||||||||833
1725004340000|2024-08-30 07:52:20|||||||||50
1725004380000|2024-08-30 07:53:00|||||||||187
1725004420000|2024-08-30 07:53:40|341.3|340.5|341.3|340.5|341.3|340.5|341.3|340.5|945
1725004430000|2024-08-30 07:53:50|341.2||341.2||341.2||341.2||0
1725004470000|2024-08-30 07:54:30|341.1||341.2||341.2||341.1||2
1725004620000|2024-08-30 07:57:00|341.1|340|340.5|340|341.1|340|340.5|340|28
1725004630000|2024-08-30 07:57:10||339.9||339.9||339.9||339.9|122
1725004650000|2024-08-30 07:57:30|||||||||113
1725004680000|2024-08-30 07:58:00|340.1||340.1||340.1||340.1||0
1725004690000|2024-08-30 07:58:10|340||340||340||340||0
1725004700000|2024-08-30 07:58:20|340.1||340.1||340.1||340.1||78
1725004720000|2024-08-30 07:58:40|340.6|340|340.6|339.9|340.6|340|340.6|339.9|318
1725004750000|2024-08-30 07:59:10||340||340||340||340|0
1725004820000|2024-08-30 08:00:20|||||||||380
1725004830000|2024-08-30 08:00:30|||||||||23
1725005030000|2024-08-30 08:03:50|340.5||340.2||340.5||340.2||92
1725005040000|2024-08-30 08:04:00|340|339.7|340.1|339.7|340.1|339.7|340|339.7|1408
1725005080000|2024-08-30 08:04:40|340.2|339.8|340.2|339.8|340.2|339.8|340.2|339.8|429
1725005140000|2024-08-30 08:05:40|||||||||380
1725005160000|2024-08-30 08:06:00|||||||||879
1725005220000|2024-08-30 08:07:00|340||340.1||340.1||340||30
1725005250000|2024-08-30 08:07:30|||||||||640
1725005270000|2024-08-30 08:07:50|||||||||187
1725005280000|2024-08-30 08:08:00|340|339.4|340.1|339.4|340.1|339.4|340|339.4|986
1725005310000|2024-08-30 08:08:30||339.6||339.6||339.6||339.6|506
1725005320000|2024-08-30 08:08:40|340.5|339.7|340.4|339.7|340.5|339.8|340.4|339.7|1156
1725005340000|2024-08-30 08:09:00|||||||||1176
1725005390000|2024-08-30 08:09:50|340.5||340.5||340.5||340.5||705
1725005400000|2024-08-30 08:10:00|||||||||49
1725005430000|2024-08-30 08:10:30||339.8||339.8||339.8||339.8|0
1725005520000|2024-08-30 08:12:00|||||||||288
1725005540000|2024-08-30 08:12:20|340.4||340.4||340.4||340.4||0
1725005560000|2024-08-30 08:12:40|||||||||1458
1725005580000|2024-08-30 08:13:00|||||||||187
1725005600000|2024-08-30 08:13:20|||||||||200
1725005720000|2024-08-30 08:15:20|340.3||340.3||340.3||340.3||122
1725005770000|2024-08-30 08:16:10|340.2|340.2|341.2|340.4|341.2|340.4|340.2|340.2|2263
1725005780000|2024-08-30 08:16:20||340.3||340.3||340.3||340.3|0
1725005790000|2024-08-30 08:16:30||340.2||340.2||340.2||340.2|0
1725005870000|2024-08-30 08:17:50|||||||||35
1725005920000|2024-08-30 08:18:40|341.1||341.1||341.1||341.1||97
1725005940000|2024-08-30 08:19:00|341||340.8||341||340.8||214
1725006000000|2024-08-30 08:20:00|||||||||295
1725006010000|2024-08-30 08:20:10|340.4|339.8|340.6|339.8|340.6|339.8|340.4|339.8|515
1725006020000|2024-08-30 08:20:20|340.5||340.5||340.5||340.5||0
1725006050000|2024-08-30 08:20:50|||||||||4
1725006070000|2024-08-30 08:21:10|||||||||5
1725006090000|2024-08-30 08:21:30|340.4||340.4||340.4||340.4||1012
1725006150000|2024-08-30 08:22:30|||||||||800
1725006170000|2024-08-30 08:22:50|||||||||2921
1725006180000|2024-08-30 08:23:00|340.3||340.3||340.3||340.3||3132
1725006230000|2024-08-30 08:23:50|||||||||759
1725006270000|2024-08-30 08:24:30|||||||||45
1725006330000|2024-08-30 08:25:30|||||||||3
1725006350000|2024-08-30 08:25:50|||||||||43
1725006370000|2024-08-30 08:26:10|340.4|340|340.4|340|340.4|340|340.4|340|1011
1725006410000|2024-08-30 08:26:50|||||||||33
1725006420000|2024-08-30 08:27:00|341.1|340.5|341.1|340.5|341.1|340.5|341.1|340.5|513
1725006430000|2024-08-30 08:27:10||340.7||340.7||340.7||340.7|0
1725006440000|2024-08-30 08:27:20||340.6||340.6||340.6||340.6|493
1725006450000|2024-08-30 08:27:30|||||||||500
1725006480000|2024-08-30 08:28:00|||||||||187
1725006520000|2024-08-30 08:28:40|341.2|340.8|341.2|340.8|341.2|340.8|341.2|340.8|1116
1725006540000|2024-08-30 08:29:00|341|340.6|341|340.6|341|340.6|341|340.6|112
1725006550000|2024-08-30 08:29:10|||||||||1372
1725006570000|2024-08-30 08:29:30|||||||||17
1725006690000|2024-08-30 08:31:30|||||||||17
1725006720000|2024-08-30 08:32:00|340.9|340.1|340.6|340.1|340.9|340.1|340.6|340.1|309
1725006730000|2024-08-30 08:32:10|340.4|339.7|340.4|340.1|340.4|340.1|340.4|339.7|0
1725006750000|2024-08-30 08:32:30||339.7||339.7||339.7||339.7|30
1725006830000|2024-08-30 08:33:50|||||||||166
1725006880000|2024-08-30 08:34:40|340.2|340|340.4|339.7|340.4|340|340.2|339.7|1095
1725006940000|2024-08-30 08:35:40|||||||||6
1725006990000|2024-08-30 08:36:30|||||||||10
1725007020000|2024-08-30 08:37:00|340.3||340.3||340.3||340.3||0
1725007030000|2024-08-30 08:37:10|||||||||43
1725007050000|2024-08-30 08:37:30|||||||||590
1725007140000|2024-08-30 08:39:00|340.2||340.2||340.2||340.2||0
1725007170000|2024-08-30 08:39:30|340||340||340||340||0
1725007200000|2024-08-30 08:40:00|340.2|339.7|340.4|339.8|340.4|339.8|340.2|339.7|0
1725007210000|2024-08-30 08:40:10|340.6|340.1|340.6|340.1|340.6|340.1|340.6|340.1|418
1725007320000|2024-08-30 08:42:00|||||||||266
1725007380000|2024-08-30 08:43:00|340.3||340.6||340.6||340.3||0
1725007450000|2024-08-30 08:44:10|340.5||340.6||340.6||340.5||0
1725007870000|2024-08-30 08:51:10|340.5||340.5||340.5||340.5||0
1725008000000|2024-08-30 08:53:20|340.1|339.7|340.6|339.9|340.6|339.9|340.1|339.6|300
1725008010000|2024-08-30 08:53:30||340||340||340||340|308
1725001200000|2024-08-30 07:00:00|344.9|337.9|343.8|337.9|344.9|337.9|343.8|337.9|3133
1725001210000|2024-08-30 07:00:10|||||||||1158
1725001220000|2024-08-30 07:00:20|343.7||343.2||343.7||343.2||146
1725001230000|2024-08-30 07:00:30|||||||||11
1725001240000|2024-08-30 07:00:40|343.1||342.3||343.1||342.3||2
1725001250000|2024-08-30 07:00:50|||||||||9
1725001260000|2024-08-30 07:01:00|342||342||342||342||43
1725001270000|2024-08-30 07:01:10|||||||||37
1725001280000|2024-08-30 07:01:20|341.3||341.4||341.5||341.1||17
1725001290000|2024-08-30 07:01:30|341.3||341.2||341.4||341.2||38
1725001300000|2024-08-30 07:01:40|341.1||341.3||341.4||341||3
1725001310000|2024-08-30 07:01:50||338||338||338||338|32
1725001320000|2024-08-30 07:02:00|||||||||43
1725001330000|2024-08-30 07:02:10|||||||||3
1725001350000|2024-08-30 07:02:30|341.2||340.8||341.2||340.8||0
1725001390000|2024-08-30 07:03:10|||||||||1462
1725001450000|2024-08-30 07:04:10|||||||||2
1725001470000|2024-08-30 07:04:30||338.1||338.2||338.2||338.1|0
1725001480000|2024-08-30 07:04:40||338.3||338.3||338.3||338.3|4000
1725001520000|2024-08-30 07:05:20|||||||||200
1725001560000|2024-08-30 07:06:00|||||||||950
1725001570000|2024-08-30 07:06:10|||||||||100
1725001580000|2024-08-30 07:06:20|||||||||1059
1725001790000|2024-08-30 07:09:50|||||||||2
1725001800000|2024-08-30 07:10:00|340.7||340||340.7||340||0
1725001810000|2024-08-30 07:10:10|339.9||339.8||339.9||339.8||0
1725001830000|2024-08-30 07:10:30|339.7||339.7||339.7||339.7||0
1725001880000|2024-08-30 07:11:20|339.6||339.5||339.6||339.5||0
1725001980000|2024-08-30 07:13:00|339.4||339.4||339.4||339.4||0
1725002070000|2024-08-30 07:14:30|||||||||342
1725002100000|2024-08-30 07:15:00|339.6|338.8|340.2|339|340.2|339|339.6|338.8|894
1725002120000|2024-08-30 07:15:20|340.7|339.1|340.7|339.6|340.7|339.6|340.7|339.1|1308
1725002160000|2024-08-30 07:16:00|340.8|339.7|340.8|339.7|340.8|339.7|340.8|339.6|0
1725002180000|2024-08-30 07:16:20||339.8||339.8||339.8||339.8|0
1725002200000|2024-08-30 07:16:40||339.9||339.9||339.9||339.9|0
1725002280000|2024-08-30 07:18:00|340.7||340.7||340.7||340.7||0
1725002300000|2024-08-30 07:18:20||340||340||340||340|0
1725002350000|2024-08-30 07:19:10|||||||||150
1725002440000|2024-08-30 07:20:40|||||||||112
1725002450000|2024-08-30 07:20:50|340.3|339.8|340.2|339.8|340.3|339.8|340.2|339.8|158
1725002460000|2024-08-30 07:21:00|340.1||340.1||340.1||340.1||0
1725002490000|2024-08-30 07:21:30|||||||||94
1725002510000|2024-08-30 07:21:50|340|339.5|340|339.5|340|340|340|339.5|2142
1725002520000|2024-08-30 07:22:00|339.8|339.4|339.8|338.6|339.8|339.4|339.7|338.6|502
1725002530000|2024-08-30 07:22:10|339.7|338.4|339.5|338.3|339.7|338.4|339.5|338.2|0
1725002550000|2024-08-30 07:22:30|339.4|338.2|339.4|338.2|339.4|338.2|339.4|338.2|0
1725002590000|2024-08-30 07:23:10|||||||||190
1725002630000|2024-08-30 07:23:50|||||||||95
1725002640000|2024-08-30 07:24:00|339.3||339.3||339.3||339.3||0
1725002660000|2024-08-30 07:24:20|||||||||691
1725002780000|2024-08-30 07:26:20|||||||||10
1725002860000|2024-08-30 07:27:40|||||||||130
1725002880000|2024-08-30 07:28:00|||||||||1731
1725002920000|2024-08-30 07:28:40||338.3||338.3||338.3||338.3|114
1725002980000|2024-08-30 07:29:40|||||||||2109
1725003020000|2024-08-30 07:30:20|340.1|339.4|340.7|339.7|340.7|339.7|340.1|339.4|736
1725003180000|2024-08-30 07:33:00|||||||||100
1725003320000|2024-08-30 07:35:20|||||||||10
1725003400000|2024-08-30 07:36:40|||||||||1000
1725003460000|2024-08-30 07:37:40|||||||||145
1725003480000|2024-08-30 07:38:00|340.1|339.8|340.7|339.8|340.7|339.8|340.1|339.8|127
1725003510000|2024-08-30 07:38:30|||||||||36
1725003520000|2024-08-30 07:38:40||339.7||339.7||339.7||339.7|0
1725003540000|2024-08-30 07:39:00|340.6||340.6||340.6||340.6||49
1725003770000|2024-08-30 07:42:50|||||||||43
1725003780000|2024-08-30 07:43:00|340.1||340.1||340.1||340.1||0
1725003820000|2024-08-30 07:43:40|||||||||288
1725003840000|2024-08-30 07:44:00|340.6|339.8|340.6|339.8|340.6|339.8|340.6|339.8|81
1725003880000|2024-08-30 07:44:40|||||||||67
1725003890000|2024-08-30 07:44:50|||||||||437
1725003900000|2024-08-30 07:45:00|||||||||5
1725003930000|2024-08-30 07:45:30|||||||||20000
1725003950000|2024-08-30 07:45:50|||||||||1200
1725003960000|2024-08-30 07:46:00|340.5||340.5||340.5||340.5||0
1725004050000|2024-08-30 07:47:30||339.9||339.9||339.9||339.9|300
1725004110000|2024-08-30 07:48:30|||||||||100
1725004120000|2024-08-30 07:48:40|340.1||340.1||340.1||340.1||0
1725004130000|2024-08-30 07:48:50|340.6|340|340.6|340|340.6|340|340.6|340|57
1725004140000|2024-08-30 07:49:00|||||||||2377
1725004200000|2024-08-30 07:50:00|||||||||197
1725004330000|2024-08-30 07:52:10|||||||||833
1725004340000|2024-08-30 07:52:20|||||||||50
1725004380000|2024-08-30 07:53:00|||||||||187
1725004420000|2024-08-30 07:53:40|341.3|340.5|341.3|340.5|341.3|340.5|341.3|340.5|945
1725004430000|2024-08-30 07:53:50|341.2||341.2||341.2||341.2||0
1725004470000|2024-08-30 07:54:30|341.1||341.2||341.2||341.1||2
1725004620000|2024-08-30 07:57:00|341.1|340|340.5|340|341.1|340|340.5|340|28
1725004630000|2024-08-30 07:57:10||339.9||339.9||339.9||339.9|122
1725004650000|2024-08-30 07:57:30|||||||||113
1725004680000|2024-08-30 07:58:00|340.1||340.1||340.1||340.1||0
1725004690000|2024-08-30 07:58:10|340||340||340||340||0
1725004700000|2024-08-30 07:58:20|340.1||340.1||340.1||340.1||78
1725004720000|2024-08-30 07:58:40|340.6|340|340.6|339.9|340.6|340|340.6|339.9|318
1725004750000|2024-08-30 07:59:10||340||340||340||340|0
1725004820000|2024-08-30 08:00:20|||||||||380
1725004830000|2024-08-30 08:00:30|||||||||23
1725005030000|2024-08-30 08:03:50|340.5||340.2||340.5||340.2||92
1725005040000|2024-08-30 08:04:00|340|339.7|340.1|339.7|340.1|339.7|340|339.7|1408
1725005080000|2024-08-30 08:04:40|340.2|339.8|340.2|339.8|340.2|339.8|340.2|339.8|429
1725005140000|2024-08-30 08:05:40|||||||||380
1725005160000|2024-08-30 08:06:00|||||||||879
1725005220000|2024-08-30 08:07:00|340||340.1||340.1||340||30
1725005250000|2024-08-30 08:07:30|||||||||640
1725005270000|2024-08-30 08:07:50|||||||||187
1725005280000|2024-08-30 08:08:00|340|339.4|340.1|339.4|340.1|339.4|340|339.4|986
1725005310000|2024-08-30 08:08:30||339.6||339.6||339.6||339.6|506
1725005320000|2024-08-30 08:08:40|340.5|339.7|340.4|339.7|340.5|339.8|340.4|339.7|1156
1725005340000|2024-08-30 08:09:00|||||||||1176
1725005390000|2024-08-30 08:09:50|340.5||340.5||340.5||340.5||705
1725005400000|2024-08-30 08:10:00|||||||||49
1725005430000|2024-08-30 08:10:30||339.8||339.8||339.8||339.8|0
1725005520000|2024-08-30 08:12:00|||||||||288
1725005540000|2024-08-30 08:12:20|340.4||340.4||340.4||340.4||0
1725005560000|2024-08-30 08:12:40|||||||||1458
1725005580000|2024-08-30 08:13:00|||||||||187
1725005600000|2024-08-30 08:13:20|||||||||200
1725005720000|2024-08-30 08:15:20|340.3||340.3||340.3||340.3||122
1725005770000|2024-08-30 08:16:10|340.2|340.2|341.2|340.4|341.2|340.4|340.2|340.2|2263
1725005780000|2024-08-30 08:16:20||340.3||340.3||340.3||340.3|0
1725005790000|2024-08-30 08:16:30||340.2||340.2||340.2||340.2|0
1725005870000|2024-08-30 08:17:50|||||||||35
1725005920000|2024-08-30 08:18:40|341.1||341.1||341.1||341.1||97
1725005940000|2024-08-30 08:19:00|341||340.8||341||340.8||214
1725006000000|2024-08-30 08:20:00|||||||||295
1725006010000|2024-08-30 08:20:10|340.4|339.8|340.6|339.8|340.6|339.8|340.4|339.8|515
1725006020000|2024-08-30 08:20:20|340.5||340.5||340.5||340.5||0
1725006050000|2024-08-30 08:20:50|||||||||4
1725006070000|2024-08-30 08:21:10|||||||||5
1725006090000|2024-08-30 08:21:30|340.4||340.4||340.4||340.4||1012
1725006150000|2024-08-30 08:22:30|||||||||800
1725006170000|2024-08-30 08:22:50|||||||||2921
1725006180000|2024-08-30 08:23:00|340.3||340.3||340.3||340.3||3132
1725006230000|2024-08-30 08:23:50|||||||||759
1725006270000|2024-08-30 08:24:30|||||||||45
1725006330000|2024-08-30 08:25:30|||||||||3
1725006350000|2024-08-30 08:25:50|||||||||43
1725006370000|2024-08-30 08:26:10|340.4|340|340.4|340|340.4|340|340.4|340|1011
1725006410000|2024-08-30 08:26:50|||||||||33
1725006420000|2024-08-30 08:27:00|341.1|340.5|341.1|340.5|341.1|340.5|341.1|340.5|513
1725006430000|2024-08-30 08:27:10||340.7||340.7||340.7||340.7|0
1725006440000|2024-08-30 08:27:20||340.6||340.6||340.6||340.6|493
1725006450000|2024-08-30 08:27:30|||||||||500
1725006480000|2024-08-30 08:28:00|||||||||187
1725006520000|2024-08-30 08:28:40|341.2|340.8|341.2|340.8|341.2|340.8|341.2|340.8|1116
1725006540000|2024-08-30 08:29:00|341|340.6|341|340.6|341|340.6|341|340.6|112
1725006550000|2024-08-30 08:29:10|||||||||1372
1725006570000|2024-08-30 08:29:30|||||||||17
1725006690000|2024-08-30 08:31:30|||||||||17
1725006720000|2024-08-30 08:32:00|340.9|340.1|340.6|340.1|340.9|340.1|340.6|340.1|309
1725006730000|2024-08-30 08:32:10|340.4|339.7|340.4|340.1|340.4|340.1|340.4|339.7|0
1725006750000|2024-08-30 08:32:30||339.7||339.7||339.7||339.7|30
1725006830000|2024-08-30 08:33:50|||||||||166
1725006880000|2024-08-30 08:34:40|340.2|340|340.4|339.7|340.4|340|340.2|339.7|1095
1725006940000|2024-08-30 08:35:40|||||||||6
1725006990000|2024-08-30 08:36:30|||||||||10
1725007020000|2024-08-30 08:37:00|340.3||340.3||340.3||340.3||0
1725007030000|2024-08-30 08:37:10|||||||||43
1725007050000|2024-08-30 08:37:30|||||||||590
1725007140000|2024-08-30 08:39:00|340.2||340.2||340.2||340.2||0
1725007170000|2024-08-30 08:39:30|340||340||340||340||0
1725007200000|2024-08-30 08:40:00|340.2|339.7|340.4|339.8|340.4|339.8|340.2|339.7|0
1725007210000|2024-08-30 08:40:10|340.6|340.1|340.6|340.1|340.6|340.1|340.6|340.1|418
1725007320000|2024-08-30 08:42:00|||||||||266
1725007380000|2024-08-30 08:43:00|340.3||340.6||340.6||340.3||0
1725007450000|2024-08-30 08:44:10|340.5||340.6||340.6||340.5||0
1725007870000|2024-08-30 08:51:10|340.5||340.5||340.5||340.5||0
1725008000000|2024-08-30 08:53:20|340.1|339.7|340.6|339.9|340.6|339.9|340.1|339.6|300
1725008010000|2024-08-30 08:53:30||340||340||340||340|308
1725008230000|2024-08-30 08:57:10|340.5||340.5||340.5||340.5||0
1725008280000|2024-08-30 08:58:00|340.8|340.2|340.8|340.3|340.9|340.4|340.8|340.2|367
1725008400000|2024-08-30 09:00:00|341|340.4|341|340.4|341|340.4|341|340.4|263
1725008410000|2024-08-30 09:00:10|340.8|340.3|340.8|340.3|340.8|340.3|340.8|340.3|0
1725008500000|2024-08-30 09:01:40|340.7|340.1|340.5|340|340.7|340.1|340.5|340|0
1725008520000|2024-08-30 09:02:00|||||||||714
1725008590000|2024-08-30 09:03:10|||||||||2870
1725008610000|2024-08-30 09:03:30|340.7|340.3|340.7|340.3|340.7|340.3|340.7|340.3|338
1725008620000|2024-08-30 09:03:40|340.6|340.4|340.7|340.4|340.7|340.4|340.6|340.4|150
1725008630000|2024-08-30 09:03:50||340.2||340.2||340.2||340.2|124
1725008720000|2024-08-30 09:05:20|||||||||1
1725008740000|2024-08-30 09:05:40|||||||||1
1725008780000|2024-08-30 09:06:20|340.6||340.6||340.6||340.6||0
1725008790000|2024-08-30 09:06:30|||||||||17
1725008800000|2024-08-30 09:06:40|||||||||1
1725008810000|2024-08-30 09:06:50|340.7|340.3|340.7|340.3|340.7|340.3|340.7|340.3|36
1725008820000|2024-08-30 09:07:00||340.2||340.2||340.2||340.2|0
1725008990000|2024-08-30 09:09:50|||||||||291
1725009020000|2024-08-30 09:10:20|||||||||6
1725009130000|2024-08-30 09:12:10|340.6||340.6||340.6||340.6||0
1725009170000|2024-08-30 09:12:50|340.5||340.4||340.5||340.4||910
1725009200000|2024-08-30 09:13:20|340.2|340.1|340.4|340.1|340.4|340.1|340.2|340.1|862
1725009520000|2024-08-30 09:18:40|340.3||340.3||340.3||340.3||0
1725009530000|2024-08-30 09:18:50|340.4||340.4||340.4||340.4||30
1725009540000|2024-08-30 09:19:00|340.7|340.2|340.6|340.2|340.7|340.2|340.6|340.2|567
1725009610000|2024-08-30 09:20:10||340||340.1||340.1||340|345
1725009620000|2024-08-30 09:20:20|||||||||290
1725009650000|2024-08-30 09:20:50|||||||||20
1725009700000|2024-08-30 09:21:40|||||||||3644
1725009720000|2024-08-30 09:22:00|340.5|340|340.6|340|340.6|340|340.5|340|345
1725009780000|2024-08-30 09:23:00|340.7|340.3|340.8|340.4|340.8|340.4|340.7|340.3|722
1725009790000|2024-08-30 09:23:10|341|340.5|340.9|340.4|341|340.5|340.9|340.4|972
1725009840000|2024-08-30 09:24:00|||||||||22
1725009890000|2024-08-30 09:24:50|||||||||22
1725010020000|2024-08-30 09:27:00|||||||||22
1725010080000|2024-08-30 09:28:00|340.6|340.5|340.7|340.5|340.7|340.5|340.6|340.5|226
1725010240000|2024-08-30 09:30:40||340.3||340.3||340.3||340.3|106
1725010250000|2024-08-30 09:30:50|||||||||22
1725010280000|2024-08-30 09:31:20|||||||||22
1725010330000|2024-08-30 09:32:10|340.4|340.2|340.4|340.1|340.4|340.2|340.3|340.1|589
1725010460000|2024-08-30 09:34:20|||||||||82
1725010470000|2024-08-30 09:34:30|340.3|339.9|340.2|339.9|340.4|339.9|340.2|339.9|1046
1725010480000|2024-08-30 09:34:40|340.1|339.8|340.1|339.8|340.1|339.8|340.1|339.8|345
1725010550000|2024-08-30 09:35:50|340||340.1||340.1||340||533
1725010560000|2024-08-30 09:36:00|340||340.1||340.1||340||342
1725010570000|2024-08-30 09:36:10|||||||||70
1725010620000|2024-08-30 09:37:00|||||||||561
1725010670000|2024-08-30 09:37:50|339.9||340.1||340.1||339.9||106
1725010720000|2024-08-30 09:38:40|||||||||22
1725010800000|2024-08-30 09:40:00|||||||||5
1725010940000|2024-08-30 09:42:20|||||||||600
1725010980000|2024-08-30 09:43:00|339.9|339.6|339.9|339.6|340.1|339.6|339.9|339.6|48
1725010990000|2024-08-30 09:43:10|||||||||4
1725011020000|2024-08-30 09:43:40|||||||||194
1725011030000|2024-08-30 09:43:50|339|338.3|339|338.3|339|338.3|339|338.3|197
1725011040000|2024-08-30 09:44:00||338.4||338.4||338.4||338.4|500
1725011070000|2024-08-30 09:44:30|338.9|338.3|338.9|338.3|338.9|338.3|338.9|338.3|500
1725011150000|2024-08-30 09:45:50||338.4||338.4||338.4||338.4|35
1725011200000|2024-08-30 09:46:40||338.3||338.3||338.3||338.3|0
1725011250000|2024-08-30 09:47:30|338.7|338.2|338.6|338.2|338.7|338.2|338.6|338.2|1137
1725011300000|2024-08-30 09:48:20|||||||||134
1725011340000|2024-08-30 09:49:00|338.5|337.9|338.2|337.9|338.5|337.9|338.2|337.9|115
1725011390000|2024-08-30 09:49:50|||||||||136
1725011510000|2024-08-30 09:51:50|||||||||213
1725011560000|2024-08-30 09:52:40|338.1|337.8|337.8|337.4|338.1|337.8|337.8|337.4|1333
1725011570000|2024-08-30 09:52:50|337.7|337|337.5|336.8|337.7|337|337.5|336.8|1085
1725011580000|2024-08-30 09:53:00|337.4||337.2||337.4||337.2||587
1725011590000|2024-08-30 09:53:10|337.4|336.9|337.1|336.4|337.4|336.9|337.1|336.3|1105
1725011600000|2024-08-30 09:53:20|||||||||5000
1725011630000|2024-08-30 09:53:50|336.8|335.9|336.8|336.2|336.8|336.2|336.8|335.9|482
1725011640000|2024-08-30 09:54:00|337.1|336.8|337.2|336.6|337.3|336.8|337.1|336.6|2763
1725011650000|2024-08-30 09:54:10||336.7||336.6||336.7||336.6|0
1725011660000|2024-08-30 09:54:20||336.7||336.7||336.7||336.7|17
1725011670000|2024-08-30 09:54:30|||||||||34
1725011680000|2024-08-30 09:54:40||336.8||336.8||336.8||336.8|515
1725011690000|2024-08-30 09:54:50|||||||||17
1725011700000|2024-08-30 09:55:00|337|336.3|337|336.4|337|336.4|337|336.3|465
1725011720000|2024-08-30 09:55:20|||||||||6231
1725011800000|2024-08-30 09:56:40||336.5||336.5||336.5||336.5|113
1725011830000|2024-08-30 09:57:10|||||||||292
1725011840000|2024-08-30 09:57:20|336.9|336|336.5|336.2|336.9|336.2|336|335.8|1803
1725011850000|2024-08-30 09:57:30|336.4|336|336.5|336|336.5|336|336.4|336|924
1725011860000|2024-08-30 09:57:40||336.1||336.1||336.1||336.1|0
1725011880000|2024-08-30 09:58:00|336.2|336.3|336.6|336.3|336.6|336.3|336.2|336.3|190
1725011900000|2024-08-30 09:58:20|336.8|336.5|336.8|336.5|336.8|336.5|336.8|336.5|150
1725011920000|2024-08-30 09:58:40|336.9||336.9||336.9||336.9||0
1725011960000|2024-08-30 09:59:20|||||||||700
1725011970000|2024-08-30 09:59:30|336.7|336.3|336.9|336.4|336.9|336.4|336.7|336.3|1897
1725011980000|2024-08-30 09:59:40|336.8|336.5|336.9|336.5|336.9|336.6|336.8|336.5|1314
1725012020000|2024-08-30 10:00:20|337.2|336.6|337.2|336.8|337.2|336.8|337.2|336.6|26
1725012030000|2024-08-30 10:00:30|337.4|337|337.4|336.8|337.4|337|337.4|336.8|277
1725012070000|2024-08-30 10:01:10|||||||||645
1725012130000|2024-08-30 10:02:10|336.9|336.3|336.9|336.3|336.9|336.3|336.9|336.3|1809
1725012150000|2024-08-30 10:02:30||336.4||336.4||336.4||336.4|0
1725012200000|2024-08-30 10:03:20|||||||||737
1725012240000|2024-08-30 10:04:00|337|336.6|337|336.6|337|336.6|337|336.6|742
1725012250000|2024-08-30 10:04:10||336.4||336.4||336.4||336.4|5000
1725012260000|2024-08-30 10:04:20|337.4|337.1|337.4|337.1|337.4|337.1|337.4|337.1|829
1725012300000|2024-08-30 10:05:00|||||||||294
1725012380000|2024-08-30 10:06:20|||||||||294
1725012740000|2024-08-30 10:12:20|||||||||14
1725012870000|2024-08-30 10:14:30|337.2|336.8|337.2|336.8|337.2|336.8|337.2|336.8|677
1725012880000|2024-08-30 10:14:40|||||||||1336
1725012900000|2024-08-30 10:15:00|337.1|336.3|337|336.3|337.1|336.3|337|336.3|114
1725012920000|2024-08-30 10:15:20|336.9||336.8||336.9||336.8||0
1725012960000|2024-08-30 10:16:00|336.7||336.7||336.7||336.7||1881
1725012980000|2024-08-30 10:16:20|||||||||633
1725012990000|2024-08-30 10:16:30|||||||||700
1725013030000|2024-08-30 10:17:10|||||||||500
1725013130000|2024-08-30 10:18:50|||||||||17
1725013250000|2024-08-30 10:20:50||336.4||336.4||336.4||336.4|500
1725013440000|2024-08-30 10:24:00|||||||||5
1725013540000|2024-08-30 10:25:40|336.6|336.2|336.5|336.2|336.6|336.2|336.5|336.2|177
1725013560000|2024-08-30 10:26:00|336.7|336.4|336.7|336.4|336.7|336.4|336.7|336.4|829
1725013660000|2024-08-30 10:27:40|336.8||336.8||336.8||336.8||541
1725013720000|2024-08-30 10:28:40|||||||||2953
1725013760000|2024-08-30 10:29:20|336.9|336.5|337.1|336.6|337.1|336.6|336.9|336.5|3313
1725013770000|2024-08-30 10:29:30|337.2|336.8|337.2|336.8|337.2|336.8|337.2|336.8|1113
1725013810000|2024-08-30 10:30:10|||||||||744
1725013890000|2024-08-30 10:31:30|||||||||847
1725013960000|2024-08-30 10:32:40|337.4|337|337.7|337.3|337.7|337.4|337.4|337|1034
1725014090000|2024-08-30 10:34:50|||||||||540
1725014120000|2024-08-30 10:35:20|||||||||21
1725014140000|2024-08-30 10:35:40|||||||||513
1725014190000|2024-08-30 10:36:30|338|337.4|338|337.6|338|337.6|338|337.4|162
1725014200000|2024-08-30 10:36:40|||||||||162
1725014270000|2024-08-30 10:37:50|||||||||2
1725014340000|2024-08-30 10:39:00|||||||||3
1725014390000|2024-08-30 10:39:50|||||||||1
1725014420000|2024-08-30 10:40:20|||||||||6
1725014640000|2024-08-30 10:44:00|||||||||35
1725014660000|2024-08-30 10:44:20|337.8|337.5|337.9|337.5|337.9|337.5|337.8|337.5|358
1725014690000|2024-08-30 10:44:50|||||||||9
1725014700000|2024-08-30 10:45:00|||||||||1080
1725014750000|2024-08-30 10:45:50|||||||||1000
1725014830000|2024-08-30 10:47:10|337.7|337.3|337.7|337.3|337.7|337.3|337.7|337.3|1132
1725014870000|2024-08-30 10:47:50|||||||||217
1725014980000|2024-08-30 10:49:40||337.5||337.5||337.5||337.5|200
1725015000000|2024-08-30 10:50:00|337.8||337.8||337.8||337.8||349
1725015010000|2024-08-30 10:50:10|||||||||2601
1725015020000|2024-08-30 10:50:20|||||||||314
1725015160000|2024-08-30 10:52:40|||||||||9
1725015220000|2024-08-30 10:53:40|||||||||585
1725015240000|2024-08-30 10:54:00|||||||||9
1725015320000|2024-08-30 10:55:20|337.9||337.9||337.9||337.9||265
1725015390000|2024-08-30 10:56:30|337.8|337.7|337.8|337.5|337.8|337.7|337.8|337.5|122
1725015500000|2024-08-30 10:58:20||337.3||337.3||337.3||337.3|240
1725015520000|2024-08-30 10:58:40|337.9|337.4|337.9|337.4|337.9|337.4|337.9|337.4|25
1725015550000|2024-08-30 10:59:10||337.5||337.5||337.5||337.4|0
1725015560000|2024-08-30 10:59:20|337.8|337.4|337.8|337.4|337.8|337.4|337.8|337.4|735
1725015600000|2024-08-30 11:00:00|338.2|337.3|338.2|337.8|338.2|337.8|338.2|337.3|33
1725015710000|2024-08-30 11:01:50|||||||||292
1725015750000|2024-08-30 11:02:30|338.4|337.9|338.4|338.2|338.4|338.2|338.4|337.9|346
1725015760000|2024-08-30 11:02:40|338.5|338.3|338.9|338.4|338.9|338.4|338.5|338.3|482
1725015780000|2024-08-30 11:03:00||338.5||338.5||338.5||338.5|0
1725015820000|2024-08-30 11:03:40|||||||||31
1725015900000|2024-08-30 11:05:00|||||||||346
1725015950000|2024-08-30 11:05:50|||||||||1738
1725016140000|2024-08-30 11:09:00|339.6|339.1|339.3|338.8|339.6|339.1|339.3|338.8|112
1725016160000|2024-08-30 11:09:20|||||||||58
1725016170000|2024-08-30 11:09:30|339.4||339.4||339.4||339.4||0
1725016180000|2024-08-30 11:09:40|339.5||339.5||339.5||339.5||0
1725016260000|2024-08-30 11:11:00||339||339||339||339|0
1725016270000|2024-08-30 11:11:10||338.8||338.8||338.8||338.8|0
1725016290000|2024-08-30 11:11:30|339.4|339.2|339.4|338.9|339.4|339.2|339.4|338.9|115
1725016310000|2024-08-30 11:11:50|339.3|338.5|339.1|338.5|339.3|338.5|339.1|338.5|219
1725016340000|2024-08-30 11:12:20||338.6||338.7||338.7||338.6|0
1725016380000|2024-08-30 11:13:00|||||||||219
1725016540000|2024-08-30 11:15:40|||||||||58
1725016730000|2024-08-30 11:18:50|339.5|339|339.5|339|339.5|339|339.5|339|236
1725016810000|2024-08-30 11:20:10||338.9||338.9||338.9||338.9|0
1725016840000|2024-08-30 11:20:40|||||||||245
1725017050000|2024-08-30 11:24:10|||||||||200
1725017140000|2024-08-30 11:25:40|339.4||339.4||339.4||339.4||0
1725017160000|2024-08-30 11:26:00|339.5||339.5||339.5||339.5||0
1725017270000|2024-08-30 11:27:50|339.4|339|339.6|339|339.6|339.1|339.4|339|263
1725017300000|2024-08-30 11:28:20|||||||||815
1725017310000|2024-08-30 11:28:30|||||||||7
1725017340000|2024-08-30 11:29:00|||||||||58
1725017370000|2024-08-30 11:29:30|||||||||61
1725017390000|2024-08-30 11:29:50|339.5||339.5||339.5||339.5||0
1725017440000|2024-08-30 11:30:40|339.4||339.4||339.4||339.4||0
1725017460000|2024-08-30 11:31:00|||||||||2
1725017580000|2024-08-30 11:33:00|||||||||467
1725017600000|2024-08-30 11:33:20|||||||||500
1725017660000|2024-08-30 11:34:20|||||||||583
1725017680000|2024-08-30 11:34:40|339.7|339.1|339.7|339.2|339.7|339.2|339.7|339.1|239
1725017710000|2024-08-30 11:35:10|340.7|340.1|340.7|340.2|340.7|340.2|340.7|340.1|305
1725017930000|2024-08-30 11:38:50|340.8|340.4|340.8|340.4|340.8|340.4|340.8|340.4|111
1725017990000|2024-08-30 11:39:50|341.1|340.7|341.1|340.7|341.1|340.7|341.1|340.7|437
1725018030000|2024-08-30 11:40:30||340.8||340.8||340.8||340.8|2
1725018040000|2024-08-30 11:40:40|||||||||465
1725018100000|2024-08-30 11:41:40|||||||||5
1725018110000|2024-08-30 11:41:50||340.7||340.7||340.7||340.7|0
1725018130000|2024-08-30 11:42:10|||||||||659
1725018490000|2024-08-30 11:48:10|341|340.5|341|340.5|341|340.5|341|340.5|198
1725018780000|2024-08-30 11:53:00|||||||||6
1725018810000|2024-08-30 11:53:30|340.9||340.9||340.9||340.9||0
1725018820000|2024-08-30 11:53:40||340.6||340.5||340.6||340.5|0
1725018840000|2024-08-30 11:54:00|||||||||361
1725018860000|2024-08-30 11:54:20|||||||||13
1725018870000|2024-08-30 11:54:30|341.1||340.9||341.1||340.9||26
1725018880000|2024-08-30 11:54:40|||||||||17
1725018990000|2024-08-30 11:56:30|340.8||340.9||340.9||340.8||28
1725019020000|2024-08-30 11:57:00|340.7||340.7||340.7||340.7||0
1725019030000|2024-08-30 11:57:10|340.9|340.3|340.9|340.2|340.9|340.3|340.9|340.2|114
1725019090000|2024-08-30 11:58:10|||||||||377
1725019150000|2024-08-30 11:59:10|340.8||340.8||340.8||340.8||288
1725019180000|2024-08-30 11:59:40|||||||||44
1725019190000|2024-08-30 11:59:50|||||||||44
1725019230000|2024-08-30 12:00:30|||||||||511
1725019290000|2024-08-30 12:01:30||340.3||340.3||340.3||340.3|0
1725019310000|2024-08-30 12:01:50|||||||||540
1725019320000|2024-08-30 12:02:00|341.2|340.8|341.2|340.8|341.2|340.8|341.2|340.8|1145
1725019330000|2024-08-30 12:02:10||340.7||340.7||340.7||340.7|0
1725019390000|2024-08-30 12:03:10||340.8||340.8||340.8||340.7|0
1725019410000|2024-08-30 12:03:30||340.7||340.8||340.8||340.7|0
1725019430000|2024-08-30 12:03:50||340.7||340.8||340.8||340.7|0
1725019490000|2024-08-30 12:04:50||340.7||340.7||340.7||340.7|0
1725019500000|2024-08-30 12:05:00||340.8||340.7||340.8||340.7|0
1725019590000|2024-08-30 12:06:30|||||||||5852
1725019600000|2024-08-30 12:06:40||340.8||340.7||340.8||340.7|0
1725019610000|2024-08-30 12:06:50||340.8||340.7||340.9||340.7|0
1725019630000|2024-08-30 12:07:10|341.3|340.6|341.7|341.3|341.7|341.3|341.3|340.6|7911
1725019690000|2024-08-30 12:08:10|341.6||341.7||341.7||341.6||550
1725019700000|2024-08-30 12:08:20|||||||||63
1725019720000|2024-08-30 12:08:40|||||||||177
1725019740000|2024-08-30 12:09:00|||||||||176
1725019750000|2024-08-30 12:09:10|341.6|341.7|342.6|342|342.6|342|341.6|341.7|9645
1725019860000|2024-08-30 12:11:00|||||||||2000
1725019970000|2024-08-30 12:12:50|342.9|342.4|342.9|342.4|342.9|342.4|342.9|342.4|8
1725020110000|2024-08-30 12:15:10|||||||||150
1725020440000|2024-08-30 12:20:40|342.8|342|342.5|342|342.8|342|342.5|342|235
1725020480000|2024-08-30 12:21:20|||||||||42
1725020500000|2024-08-30 12:21:40|||||||||217
1725020540000|2024-08-30 12:22:20|||||||||4633
1725020570000|2024-08-30 12:22:50||342.1||342.1||342.1||342.1|0
1725020580000|2024-08-30 12:23:00|342.7|342.3|342.7|342.3|342.7|342.3|342.7|342.3|120
1725020630000|2024-08-30 12:23:50|342.6|342|342.6|342|342.6|342|342.6|342|394
1725020830000|2024-08-30 12:27:10|||||||||2009
1725020840000|2024-08-30 12:27:20|342.5||342.5||342.5||342.5||0
1725020880000|2024-08-30 12:28:00|343.2|342.8|343.2|342.8|343.2|342.8|343.2|342.8|208
1725020890000|2024-08-30 12:28:10|343.9|343.1|343.9|343.1|343.9|343.1|343.9|343.1|2490
1725020990000|2024-08-30 12:29:50|||||||||448
1725021100000|2024-08-30 12:31:40||343.2||343.2||343.2||343.2|0
1725021120000|2024-08-30 12:32:00|344.3|343.1|344.3|343.1|344.3|343.1|344.3|343.1|0
1725021190000|2024-08-30 12:33:10|344.2|342.5|343.4|342.5|344.2|342.5|343.4|342.5|1117
1725021250000|2024-08-30 12:34:10|343.1||343||343.1||343||3
1725021270000|2024-08-30 12:34:30|||||||||66
1725021280000|2024-08-30 12:34:40|343.2|342.6|343.2|342.7|343.2|342.8|343.2|342.6|39
1725021290000|2024-08-30 12:34:50||342.6||342.5||342.6||342.5|0
1725021320000|2024-08-30 12:35:20|343.4|342.6|343.4|342.7|343.4|342.7|343.4|342.6|0
1725021340000|2024-08-30 12:35:40||342.6||342.6||342.6||342.6|0
1725021350000|2024-08-30 12:35:50||342.7||342.7||342.8||342.7|494
1725021370000|2024-08-30 12:36:10||342.5||342.6||342.6||342.5|0
1725021400000|2024-08-30 12:36:40||342.7||342.8||342.8||342.7|0
1725021430000|2024-08-30 12:37:10|||||||||1
1725021500000|2024-08-30 12:38:20||342.9||342.9||342.9||342.9|0
1725021540000|2024-08-30 12:39:00||342.8||342.8||342.8||342.8|0
1725021590000|2024-08-30 12:39:50||342.9||342.9||342.9||342.9|0
1725021660000|2024-08-30 12:41:00||343||343||343||343|0
1725021680000|2024-08-30 12:41:20||342.9||342.9||342.9||342.9|444
1725021760000|2024-08-30 12:42:40|343.1|343|343.4|342.9|343.4|343|343.1|342.9|40
1725021790000|2024-08-30 12:43:10|343.3||343.3||343.3||343.3||1168
1725021810000|2024-08-30 12:43:30|||||||||1
1725021860000|2024-08-30 12:44:20|343.2|342.8|343.2|342.8|343.2|342.8|343.2|342.8|17
1725021910000|2024-08-30 12:45:10|343.1|342.2|342.7|342.2|343.1|342.2|342.7|342.2|122
1725021920000|2024-08-30 12:45:20|342.4|341.7|342.4|341.7|342.4|341.7|342.4|341.7|9
1725021970000|2024-08-30 12:46:10|||||||||1466
1725022140000|2024-08-30 12:49:00||341.4||341.4||341.4||341.4|439
1725022150000|2024-08-30 12:49:10|342.1|341.3|342.2|341.3|342.2|341.3|342.1|341.2|0
1725022220000|2024-08-30 12:50:20|342.3||342.3||342.3||342.3||1
1725022250000|2024-08-30 12:50:50||341.4||341.3||341.4||341.3|0
1725022300000|2024-08-30 12:51:40|342.2||342.2||342.2||342.2||495
1725022360000|2024-08-30 12:52:40|341.8|341.2|341.8|341.2|341.8|341.2|341.8|341.2|440
1725022510000|2024-08-30 12:55:10|||||||||2909
1725022530000|2024-08-30 12:55:30||341.3||341.3||341.3||341.3|0
1725022650000|2024-08-30 12:57:30|||||||||1448
1725022780000|2024-08-30 12:59:40|||||||||1425
1725022870000|2024-08-30 13:01:10|341.3|340.9|341.2|340.9|341.3|340.9|341.2|340.9|920
1725022890000|2024-08-30 13:01:30|341.3|341|341.5|341.1|341.5|341.2|341.3|341|1390
1725022900000|2024-08-30 13:01:40||341||341||341||341|0
1725023030000|2024-08-30 13:03:50||341.1||341||341.1||341|6510
1725023080000|2024-08-30 13:04:40|||||||||435
1725023100000|2024-08-30 13:05:00|||||||||13
1725023160000|2024-08-30 13:06:00|341.8|341.1|341.8|341.5|341.8|341.5|341.8|341.1|733
1725023210000|2024-08-30 13:06:50|||||||||293
1725023410000|2024-08-30 13:10:10|||||||||1594
1725023460000|2024-08-30 13:11:00|||||||||288
1725023580000|2024-08-30 13:13:00|341.5|341.1|341.5|341.1|341.5|341.1|341.5|341.1|181
1725023620000|2024-08-30 13:13:40|341.4|341|341.3|341|341.4|341|341.3|341|88
1725023740000|2024-08-30 13:15:40|341|340.4|341|340.4|341|340.4|341|340.4|133
1725023750000|2024-08-30 13:15:50|340.9||340.9||340.9||340.9||0
1725023760000|2024-08-30 13:16:00|341|340.6|341.3|340.7|341.3|340.8|341|340.6|701
1725023770000|2024-08-30 13:16:10|341.1|340.6|341.1|340.5|341.1|340.6|341.1|340.5|0
1725023790000|2024-08-30 13:16:30|||||||||100
1725023810000|2024-08-30 13:16:50|||||||||200
1725023940000|2024-08-30 13:19:00|341|340.4|341|340.4|341|340.4|341|340.4|0
1725023980000|2024-08-30 13:19:40|340.9||340.9||340.9||340.9||0
1725024090000|2024-08-30 13:21:30|||||||||250
1725024440000|2024-08-30 13:27:20||340.5||340.5||340.5||340.5|0
1725024450000|2024-08-30 13:27:30|341|340.7|341|340.7|341|340.7|341|340.7|46
1725024470000|2024-08-30 13:27:50|341.1|340.8|341.1|340.8|341.1|340.8|341.1|340.8|145
1725024480000|2024-08-30 13:28:00|341|340.7|341.1|340.7|341.1|340.7|341|340.7|61
1725024600000|2024-08-30 13:30:00||340.8||340.8||340.8||340.8|0
1725024640000|2024-08-30 13:30:40|341|340.7|340.9|340.7|341|340.7|340.9|340.7|74
1725024660000|2024-08-30 13:31:00|||||||||2
1725024670000|2024-08-30 13:31:10|341.1||341.1||341.1||341.1||61
1725024680000|2024-08-30 13:31:20|||||||||900
1725024860000|2024-08-30 13:34:20|341.3|340.8|341.3|340.8|341.3|340.8|341.3|340.8|242
1725024890000|2024-08-30 13:34:50|||||||||10
1725025060000|2024-08-30 13:37:40|||||||||72
1725025080000|2024-08-30 13:38:00|341.7|341.4|342|341.7|342|341.7|341.7|341.4|1597
1725025090000|2024-08-30 13:38:10||341.6||341.7||341.7||341.6|0
1725025100000|2024-08-30 13:38:20||341.6||341.6||341.6||341.6|0
1725025200000|2024-08-30 13:40:00|342.3|341.8|342.3|341.8|342.3|341.8|342.3|341.8|114
1725025280000|2024-08-30 13:41:20|342.4|342.1|342.6|342.2|342.6|342.2|342.4|342.1|1287
1725025420000|2024-08-30 13:43:40|||||||||126
1725025590000|2024-08-30 13:46:30|342.3|342|342.3|342|342.3|342|342.3|342|50
1725025620000|2024-08-30 13:47:00|342.2|342.1|342.3|342.1|342.3|342.1|342.2|342.1|424
1725025710000|2024-08-30 13:48:30|342.2|342|342.1|342|342.2|342|342.1|342|332
1725025720000|2024-08-30 13:48:40|342.3|342.1|342.3|342.1|342.3|342.1|342.3|342.1|9
1725025730000|2024-08-30 13:48:50|342.6|342.2|342.6|342.4|342.6|342.5|342.6|342.2|1462
1725025750000|2024-08-30 13:49:10|342.5|342.3|342.5|342.3|342.5|342.3|342.5|342.3|23
1725025760000|2024-08-30 13:49:20|||||||||2400
1725025780000|2024-08-30 13:49:40|342.4|342.2|342.5|342.2|342.5|342.2|342.4|342.2|17
1725025790000|2024-08-30 13:49:50|342.6||342.6||342.6||342.6||0
1725025800000|2024-08-30 13:50:00|342.5|342|342.4|342|342.5|342|342.4|342|436
1725025820000|2024-08-30 13:50:20|||||||||1096
1725025830000|2024-08-30 13:50:30|342.3||342.3||342.3||342.3||0
1725025840000|2024-08-30 13:50:40|342.1|341.7|342.1|341.7|342.1|341.7|342.1|341.7|38
1725025920000|2024-08-30 13:52:00||341.8||341.8||341.8||341.8|19
1725025960000|2024-08-30 13:52:40|342|341.7|342|341.7|342|341.7|342|341.7|0
1725025990000|2024-08-30 13:53:10|342.1|341.8|342.2|342|342.2|342|342.1|341.8|183
1725026000000|2024-08-30 13:53:20|342.4|342.1|342.6|342.3|342.6|342.4|342.4|342.1|196
1725026030000|2024-08-30 13:53:50|342.7|342.4|342.7|342.5|342.7|342.5|342.7|342.4|580
1725026080000|2024-08-30 13:54:40|342.8|342.6|342.8|342.6|342.8|342.6|342.8|342.6|1
1725026090000|2024-08-30 13:54:50||342.5||342.5||342.5||342.5|0
1725026100000|2024-08-30 13:55:00|||||||||721
1725026280000|2024-08-30 13:58:00|||||||||262
1725026290000|2024-08-30 13:58:10|343|342.6|343|342.6|343|342.6|343|342.6|85
1725026410000|2024-08-30 14:00:10|343.4|342.9|343.4|342.9|343.4|342.9|343.4|342.9|522
1725026450000|2024-08-30 14:00:50||343||343||343||343|31
1725026500000|2024-08-30 14:01:40|343.1|342.7|343.1|342.7|343.1|342.7|343.1|342.7|328
1725026510000|2024-08-30 14:01:50|343.2||343.4||343.4||343.2||0
1725026520000|2024-08-30 14:02:00|342.8|342.5|342.8|342.4|342.8|342.5|342.8|342.4|676
1725026530000|2024-08-30 14:02:10|342.7|342.3|342.7|342.3|342.7|342.3|342.7|342.3|226
1725026540000|2024-08-30 14:02:20|342.6|342.1|342.4|342|342.6|342.1|342.4|342|1749
1725026660000|2024-08-30 14:04:20|||||||||500
1725026690000|2024-08-30 14:04:50|||||||||482
1725026700000|2024-08-30 14:05:00|342.6|342.3|342.6|342.1|342.6|342.5|342.6|342.1|381
1725026750000|2024-08-30 14:05:50|342.5|341.9|342.6|342.3|342.6|342.3|342.5|341.9|61
1725026760000|2024-08-30 14:06:00||342.2||342.2||342.2||342.2|0
1725026830000|2024-08-30 14:07:10|342.9|342.3|342.9|342.6|342.9|342.6|342.9|342.3|63
1725026860000|2024-08-30 14:07:40|343.3|342.9|343.2|342.9|343.3|342.9|343.2|342.9|80
1725026900000|2024-08-30 14:08:20|343.3|343|343.4|342.9|343.6|343.2|343.3|342.9|191
1725026910000|2024-08-30 14:08:30|343.5||343.5||343.5||343.5||0
1725026940000|2024-08-30 14:09:00|343.6||343.6||343.6||343.6||0
1725026950000|2024-08-30 14:09:10||343||343||343||343|0
1725027080000|2024-08-30 14:11:20|||||||||436
1725027220000|2024-08-30 14:13:40|343.5||343.5||343.5||343.5||0
1725027230000|2024-08-30 14:13:50|343.3||343.3||343.3||343.3||3000
1725027250000|2024-08-30 14:14:10|343.1|343.2|343.1|342.9|343.1|343.2|343.1|342.9|231
1725027260000|2024-08-30 14:14:20|343|342.8|343.3|343|343.3|343|343|342.8|497
1725027310000|2024-08-30 14:15:10|||||||||278
1725027320000|2024-08-30 14:15:20|343.1|342.8|343.1|342.8|343.1|342.8|343.1|342.8|122
1725027330000|2024-08-30 14:15:30|||||||||2
1725027360000|2024-08-30 14:16:00|342.9||343.1||343.1||342.9||58
1725027530000|2024-08-30 14:18:50|||||||||2977
1725027560000|2024-08-30 14:19:20|343||343||343||343||600
1725027570000|2024-08-30 14:19:30|343.1||343.1||343.1||343.1||41
1725027580000|2024-08-30 14:19:40|||||||||199
1725027600000|2024-08-30 14:20:00|343.2|342.9|343.2|342.8|343.2|342.9|343.2|342.8|61
1725027720000|2024-08-30 14:22:00|343||343||343||343||498
1725027730000|2024-08-30 14:22:10|||||||||11
1725027750000|2024-08-30 14:22:30|343.2|342.9|343.3|343.1|343.3|343.1|343.2|342.9|1056
1725027780000|2024-08-30 14:23:00||343.2||343.1||343.2||343.1|34
1725027790000|2024-08-30 14:23:10||343.2||343.1||343.2||343.1|96
1725027800000|2024-08-30 14:23:20|343.4|343.2|343.4|343.2|343.4|343.2|343.4|343.2|41
1725027810000|2024-08-30 14:23:30||343.1||343.1||343.1||343.1|0
1725027940000|2024-08-30 14:25:40|343.2|342.7|343.2|342.7|343.2|342.7|343.2|342.7|377
1725027970000|2024-08-30 14:26:10|||||||||11
1725028040000|2024-08-30 14:27:20|342.8|342.2|342.8|342.2|342.8|342.2|342.8|342.2|34
1725028120000|2024-08-30 14:28:40|||||||||293
1725028150000|2024-08-30 14:29:10|||||||||1158
1725028160000|2024-08-30 14:29:20|||||||||4
1725028170000|2024-08-30 14:29:30|342.7|341.7|342.5|341.7|342.7|341.7|342.5|341.7|13
1725028200000|2024-08-30 14:30:00|342.4|341.8|342.4|341.8|342.4|341.8|342.4|341.8|53
1725028230000|2024-08-30 14:30:30|||||||||39
1725028260000|2024-08-30 14:31:00|||||||||4357
1725028400000|2024-08-30 14:33:20|||||||||2785
1725028410000|2024-08-30 14:33:30|||||||||260
1725028420000|2024-08-30 14:33:40|||||||||8
1725028430000|2024-08-30 14:33:50|||||||||554
1725028440000|2024-08-30 14:34:00|342.3||342.3||342.3||342.3||0
1725028520000|2024-08-30 14:35:20||341.9||341.9||341.9||341.9|303
1725028550000|2024-08-30 14:35:50||341.8||341.8||341.8||341.8|0
1725028560000|2024-08-30 14:36:00|342.2||342.2||342.2||342.2||14
1725028630000|2024-08-30 14:37:10|342.1|341.6|342|341.7|342.1|341.7|341.9|341.6|627
1725028640000|2024-08-30 14:37:20||341.6||341.7||341.7||341.6|144
1725028670000|2024-08-30 14:37:50|||||||||347
1725028680000|2024-08-30 14:38:00|341.9|341.6|341.9|341.6|341.9|341.6|341.9|341.6|145
1725028720000|2024-08-30 14:38:40|341.8|341.1|341.6|340.8|341.8|341.1|341.6|340.8|13
1725028750000|2024-08-30 14:39:10||340.9||340.9||340.9||340.9|0
1725028840000|2024-08-30 14:40:40|341.5||341.5||341.5||341.5||0
1725028960000|2024-08-30 14:42:40|341.6|341|342.5|342.2|342.8|342.3|341.6|341|2265
1725028970000|2024-08-30 14:42:50|342.6|342.1|342.6|342.2|342.6|342.2|342.6|342.1|947
1725028980000|2024-08-30 14:43:00|342.5||342.7||342.7||342.5||511
1725028990000|2024-08-30 14:43:10||342.5||342.5||342.5||342.5|0
1725029010000|2024-08-30 14:43:30||342.2||342.2||342.2||342.2|0
1725029030000|2024-08-30 14:43:50|342.8|342.4|342.8|342.2|342.8|342.4|342.8|342.2|133
1725029130000|2024-08-30 14:45:30||342.3||342.3||342.3||342.3|970
1725029140000|2024-08-30 14:45:40||342.2||342.2||342.2||342.2|0
1725029150000|2024-08-30 14:45:50|||||||||1000
1725029160000|2024-08-30 14:46:00|||||||||7250
1725029170000|2024-08-30 14:46:10|342.5|342.3|342.8|342.3|342.8|342.3|342.5|342.3|11
1725029190000|2024-08-30 14:46:30|||||||||875
1725029350000|2024-08-30 14:49:10||342.4||342.5||342.5||342.4|125
1725029380000|2024-08-30 14:49:40|||||||||2
1725029400000|2024-08-30 14:50:00|||||||||140
1725029440000|2024-08-30 14:50:40|||||||||289
1725029450000|2024-08-30 14:50:50|||||||||54
1725029500000|2024-08-30 14:51:40|342.7||342.7||342.7||342.7||235
1725029510000|2024-08-30 14:51:50|342.5|342.1|342.1|341.7|342.5|342.1|342.1|341.7|1755
1725029520000|2024-08-30 14:52:00|341.9|341.4|342|341.5|342|341.5|341.9|341.4|613
1725029570000|2024-08-30 14:52:50||341.6||341.5||341.6||341.5|0
1725029610000|2024-08-30 14:53:30|||||||||750
1725029620000|2024-08-30 14:53:40|||||||||505
1725029630000|2024-08-30 14:53:50|341.6|340.9|341.6|340.9|341.6|340.9|341.6|340.8|174
1725029710000|2024-08-30 14:55:10|||||||||1
1725029810000|2024-08-30 14:56:50|||||||||6900
1725029830000|2024-08-30 14:57:10|341.5||341.5||341.5||341.5||161
1725029920000|2024-08-30 14:58:40|||||||||300
1725029950000|2024-08-30 14:59:10|||||||||4
1725029980000|2024-08-30 14:59:40|341.4|340.5|341.1|340.5|341.4|340.5|341.1|340.5|141
1725029990000|2024-08-30 14:59:50|341||340.9||341||340.9||0
1725030000000|2024-08-30 15:00:00|340.8|340.3|340.8|340.3|340.8|340.3|340.8|340.3|0
1725030010000|2024-08-30 15:00:10||340.2||340.2||340.2||340.2|0
1725030020000|2024-08-30 15:00:20|340.9|340.3|340.9|340.5|340.9|340.6|340.9|340.3|1011
1725030030000|2024-08-30 15:00:30|341|340.6|340.9|340.4|341|340.6|340.9|340.4|6380
1725030040000|2024-08-30 15:00:40||340.3||340.3||340.3||340.3|0
1725030060000|2024-08-30 15:01:00|||||||||1
1725030090000|2024-08-30 15:01:30||340.4||340.4||340.4||340.4|0
1725030100000|2024-08-30 15:01:40|341.2|340.5|341.3|341.2|341.3|341.2|341.2|340.5|562
1725030110000|2024-08-30 15:01:50|341.5||341.5||341.5||341.5||78
1725030130000|2024-08-30 15:02:10|341.6|341.3|341.6|341.2|341.6|341.3|341.6|341.2|1085
1725030160000|2024-08-30 15:02:40||341.3||341.2||341.3||341.2|114
1725030180000|2024-08-30 15:03:00|341.8|341.3|341.9|341.7|341.9|341.7|341.8|341.3|165
1725030190000|2024-08-30 15:03:10|341.8|341.5|341.7|341.5|341.8|341.5|341.7|341.5|2513
1725030270000|2024-08-30 15:04:30|||||||||1
1725030290000|2024-08-30 15:04:50|341.6|341.3|341.6|341.3|341.6|341.3|341.6|341.3|148
1725030400000|2024-08-30 15:06:40|341.3|341|341.7|341.3|341.7|341.3|341.3|341|571
1725030550000|2024-08-30 15:09:10|||||||||579
1725030620000|2024-08-30 15:10:20|341.6||341.6||341.6||341.6||0
1725030630000|2024-08-30 15:10:30|||||||||604
1725030640000|2024-08-30 15:10:40|341.5||341.5||341.5||341.5||0
1725030660000|2024-08-30 15:11:00|||||||||81
1725030670000|2024-08-30 15:11:10|341.4||341.4||341.4||341.4||0
1725030680000|2024-08-30 15:11:20|341.3|341.2|341.4|341.2|341.4|341.2|341.3|341.2|1115
1725030690000|2024-08-30 15:11:30|341.3||341.3||341.3||341.3||0
1725030700000|2024-08-30 15:11:40||341.1||341.1||341.1||341.1|160
1725030710000|2024-08-30 15:11:50|341.4|341.3|341.4|341.3|341.4|341.3|341.4|341.3|44
1725030720000|2024-08-30 15:12:00|341.6|341.2|341.6|341.2|341.6|341.2|341.6|341.2|31
1725030750000|2024-08-30 15:12:30|||||||||540
1725030800000|2024-08-30 15:13:20|||||||||1
1725030840000|2024-08-30 15:14:00|341.5|341.3|341.6|341.3|341.6|341.3|341.5|341.3|0
1725030900000|2024-08-30 15:15:00|341.5||341.5||341.5||341.5||0
1725030910000|2024-08-30 15:15:10|341.6|341.3|341.7|341.5|341.7|341.5|341.6|341.3|0
1725030920000|2024-08-30 15:15:20|341.8|341.6|341.8|341.6|341.8|341.6|341.8|341.6|0
1725030950000|2024-08-30 15:15:50||341.5||341.5||341.5||341.5|0
1725030980000|2024-08-30 15:16:20|341.6|341.4|341.5|341.2|341.6|341.4|341.5|341.2|77
1725031080000|2024-08-30 15:18:00|341.4|341|341.4|340.9|341.4|341|341.4|340.9|0
1725031090000|2024-08-30 15:18:10||340.8||340.8||340.8||340.7|0
1725031160000|2024-08-30 15:19:20|341.3|340.7|341.1|340.7|341.3|340.7|341.1|340.7|0
1725031170000|2024-08-30 15:19:30||340.8||340.8||340.8||340.8|0
1725031180000|2024-08-30 15:19:40|341.3|340.9|341.2|340.9|341.3|340.9|341.2|340.9|4
1725031200000|2024-08-30 15:20:00|||||||||1113
1725031210000|2024-08-30 15:20:10|341.1|340.7|341.2|340.9|341.2|340.9|341.1|340.7|339
1725031220000|2024-08-30 15:20:20||340.8||340.8||340.8||340.8|0
1725031320000|2024-08-30 15:22:00|341||341||341||341||0
1725031330000|2024-08-30 15:22:10||340.7||340.7||340.7||340.7|0
1725031350000|2024-08-30 15:22:30|340.9|340.6|340.9|340.6|340.9|340.6|340.9|340.6|224
1725031380000|2024-08-30 15:23:00|340.8|340.4|340.8|340.4|340.8|340.4|340.8|340.4|0
1725031410000|2024-08-30 15:23:30|340.7|340|340.6|340|340.7|340|340.6|340|188
1725031460000|2024-08-30 15:24:20|340.2||340.6||340.6||340.2||540
1725031470000|2024-08-30 15:24:30|340.5|340.1|340.5|340.1|340.6|340.1|340.5|340|0
1725031480000|2024-08-30 15:24:40|340.6|340.2|340.3|340.1|340.6|340.2|340.3|340.1|465
1725031490000|2024-08-30 15:24:50|340.6|340.2|340.6|340.2|340.6|340.2|340.6|340.2|0
1725031510000|2024-08-30 15:25:10||340.3||340.2||340.3||340.2|0
1725031530000|2024-08-30 15:25:30||340.3||340.2||340.3||340.2|0
1725031540000|2024-08-30 15:25:40|340.5||340.5||340.5||340.5||0
1725031560000|2024-08-30 15:26:00|340.6|340.4|340.6|340.4|340.6|340.4|340.6|340.4|6
1725031580000|2024-08-30 15:26:20||340.3||340.3||340.3||340.3|0
1725031590000|2024-08-30 15:26:30|340.7|340.4|340.5|340.3|340.7|340.4|340.5|340.3|418
1725031600000|2024-08-30 15:26:40|340.3|339.9|340.3|339.9|340.3|339.9|340.3|339.9|446
1725031620000|2024-08-30 15:27:00|340.2|340|340.4|340.1|340.4|340.1|340.2|340|66
1725031630000|2024-08-30 15:27:10|340.5|340.2|340.5|340.3|340.5|340.3|340.4|340.2|0
1725031640000|2024-08-30 15:27:20||340.2||340.2||340.2||340.2|0
1725031660000|2024-08-30 15:27:40|340.4|340.1|340.4|340.1|340.4|340.1|340.4|340.1|420
1725031680000|2024-08-30 15:28:00|340.5|340.3|341|340.6|341|340.6|340.5|340.3|1022
1725031700000|2024-08-30 15:28:20|340.9|340.5|341|340.5|341|340.5|340.9|340.5|72
1725031750000|2024-08-30 15:29:10|340.7|340.4|340.9|340.5|340.9|340.6|340.7|340.4|365
1725031780000|2024-08-30 15:29:40|340.7|340.4|340.9|340.5|340.9|340.5|340.7|340.4|122
1725031790000|2024-08-30 15:29:50|340.8|340.4|340.7|339.9|340.8|340.4|340.7|339.9|22
1725260400000|2024-09-02 07:00:00|343.9|340.9|343.1|340.8|343.9|340.9|343|340.8|1286
1725260410000|2024-09-02 07:00:10|343||342.9||343||342.9||535
1725260420000|2024-09-02 07:00:20|||||||||1500
1725260440000|2024-09-02 07:00:40|342.2||341.8||342.2||341.8||74
1725260450000|2024-09-02 07:00:50|||||||||289
1725260460000|2024-09-02 07:01:00|341.7|340.1|340.8|340.1|341.7|340.1|340.8|340.1|2751
1725260470000|2024-09-02 07:01:10|341.2||340.9||341.2||340.9||1323
1725260480000|2024-09-02 07:01:20|341||340.6||341||340.6||0
1725260510000|2024-09-02 07:01:50|341.3|340.2|341.3|340.1|341.3|340.2|341.3|340|38
1725260520000|2024-09-02 07:02:00|||||||||2
1725260530000|2024-09-02 07:02:10|||||||||2918
1725260540000|2024-09-02 07:02:20|341.7|340|341.7|340.2|341.7|340.2|341.7|340|309
1725260550000|2024-09-02 07:02:30||340.3||340.2||340.3||340.2|0
1725260560000|2024-09-02 07:02:40|||||||||144
1725260680000|2024-09-02 07:04:40||340.3||340.3||340.3||340.3|0
1725260700000|2024-09-02 07:05:00|341.5||341.5||341.5||341.5||0
1725260720000|2024-09-02 07:05:20||340.4||340.4||340.5||340.4|0
1725260760000|2024-09-02 07:06:00|||||||||146
1725260770000|2024-09-02 07:06:10|||||||||654
1725260810000|2024-09-02 07:06:50|341.8|340.6|341.8|341|341.8|341|341.8|340.6|1
1725260920000|2024-09-02 07:08:40||341.1||341.1||341.1||341.1|1458
1725260940000|2024-09-02 07:09:00|341.5|341.4|341.2|340.5|341.5|341.4|341.2|340.5|377
1725260950000|2024-09-02 07:09:10|342.1|340.6|342.7|341.4|342.7|341.4|342.1|340.6|491
1725260980000|2024-09-02 07:09:40||341.7||341.7||341.7||341.7|633
1725260990000|2024-09-02 07:09:50||341.8||341.8||341.8||341.8|6
1725261000000|2024-09-02 07:10:00|342.5|341.6|341.7|340.9|342.5|341.6|341.7|340.9|738
1725261010000|2024-09-02 07:10:10|342.1|341.3|342.1|341.2|342.2|341.3|342.1|341.2|541
1725261020000|2024-09-02 07:10:20|342|341.1|342|341.1|342|341.1|342|341.1|0
1725261030000|2024-09-02 07:10:30||340.9||341||341||340.9|1001
1725261040000|2024-09-02 07:10:40|342.2|341.5|342.2|341.5|342.2|341.5|342.2|341.5|136
1725261070000|2024-09-02 07:11:10||341.4||341.4||341.4||341.4|0
1725261100000|2024-09-02 07:11:40|342.7|341.6|342.7|341.6|342.7|341.6|342.7|341.6|222
1725261160000|2024-09-02 07:12:40|343.4|341.8|343.4|342|343.4|342|343.4|341.8|170
1725261190000|2024-09-02 07:13:10|343.7|342.5|343.7|342.5|343.7|342.5|343.7|342.5|248
1725261230000|2024-09-02 07:13:50||342.3||342.3||342.3||342.3|1460
1725261280000|2024-09-02 07:14:40|343.6|342.4|343.6|342.4|343.6|342.4|343.6|342.4|122
1725261350000|2024-09-02 07:15:50|343.5|341.9|342.9|341.9|343.5|341.9|342.9|341.9|100
1725261390000|2024-09-02 07:16:30|342.5|341.3|342.5|341.2|342.5|341.3|342.5|341.2|222
1725261400000|2024-09-02 07:16:40|||||||||350
1725261410000|2024-09-02 07:16:50|342.4||342.3||342.4||342.3||0
1725261420000|2024-09-02 07:17:00|342.2|340.7|342.1|340.7|342.2|340.7|342.1|340.7|150
1725261440000|2024-09-02 07:17:20|342|340.6|342|340.6|342|340.6|342|340.6|0
1725261450000|2024-09-02 07:17:30|341.9|340.4|341.9|340.4|341.9|340.4|341.9|340.4|0
1725261470000|2024-09-02 07:17:50||340.3||340.3||340.3||340.3|0
1725261480000|2024-09-02 07:18:00|341.8|340.2|341.7|340.2|341.8|340.2|341.7|340.2|0
1725261500000|2024-09-02 07:18:20||340.3||340.2||340.4||340.2|0
1725261520000|2024-09-02 07:18:40||340.1||340.1||340.1||340.1|0
1725261540000|2024-09-02 07:19:00||340||340||340||340|0
1725261550000|2024-09-02 07:19:10|341.6|340.1|340.4|340.1|341.6|340.1|340.4|340.1|50
1725261560000|2024-09-02 07:19:20|340.2|340|340.2|340.1|340.2|340.1|340.1|340|2775
1725261570000|2024-09-02 07:19:30|||||||||225
1725261580000|2024-09-02 07:19:40|340.1|340|340|339.3|340.2|340.1|340|339.3|14937
1725261590000|2024-09-02 07:19:50|339.8|339.1|339.1|338.4|339.8|339.1|339.1|338.4|2390
1725261600000|2024-09-02 07:20:00|339|338.3|339|338.3|339|338.4|339|338.3|537
1725261610000|2024-09-02 07:20:10|339.1|337.9|339.1|338|339.1|338|339.1|337.9|296
1725261630000|2024-09-02 07:20:30|339|337.5|338.5|337.5|339|337.5|338.5|337.5|312
1725261640000|2024-09-02 07:20:40|338.7|337.6|338.7|337.7|338.7|337.7|338.7|337.6|0
1725261650000|2024-09-02 07:20:50|338.8|338.2|338.8|337.9|338.8|338.2|338.8|337.9|66
1725261700000|2024-09-02 07:21:40|||||||||1000
1725261740000|2024-09-02 07:22:20||338.1||337.9||338.1||337.9|520
1725261750000|2024-09-02 07:22:30|||||||||7203
1725261770000|2024-09-02 07:22:50|||||||||121
1725261780000|2024-09-02 07:23:00|||||||||1
1725261880000|2024-09-02 07:24:40|||||||||4
1725261910000|2024-09-02 07:25:10|338.7|337|338.2|337|338.7|337|338.2|337|315
1725261930000|2024-09-02 07:25:30|338.1||337.8||338.1||337.8||1
1725261940000|2024-09-02 07:25:40|337.6|336.6|337.5|336.5|337.6|336.6|337.5|336.5|300
1725261950000|2024-09-02 07:25:50|337.4||337.4||337.4||337.4||0
1725261970000|2024-09-02 07:26:10|337.3||337.3||337.3||337.3||0
1725261980000|2024-09-02 07:26:20|337.2||337.2||337.2||337.2||0
1725261990000|2024-09-02 07:26:30|337.3|336.7|337.3|336.7|337.3|336.7|337.3|336.7|160
1725262050000|2024-09-02 07:27:30||336.6||336.6||336.6||336.6|100
1725262060000|2024-09-02 07:27:40||336.5||336.5||336.5||336.5|750
1725262070000|2024-09-02 07:27:50|||||||||159
1725262080000|2024-09-02 07:28:00|337.2||337.3||337.3||337.2||536
1725262140000|2024-09-02 07:29:00|337.2||337.2||337.2||337.2||0
1725262150000|2024-09-02 07:29:10||336.4||336.4||336.4||336.4|2
1725262160000|2024-09-02 07:29:20|337.3||337.2||337.3||337.2||4
1725262170000|2024-09-02 07:29:30|337.3|336.5|337.2|336.5|337.3|336.5|337.2|336.5|0
1725262190000|2024-09-02 07:29:50|337.4|336.6|337.4|336.9|337.4|336.9|337.4|336.6|1579
1725262200000|2024-09-02 07:30:00||336.8||336.3||336.8||336.3|0
1725262220000|2024-09-02 07:30:20|||||||||89
1725262230000|2024-09-02 07:30:30|||||||||1
1725262240000|2024-09-02 07:30:40|||||||||100
1725262260000|2024-09-02 07:31:00||336.4||336.4||336.4||336.4|130
1725262290000|2024-09-02 07:31:30|||||||||50
1725262330000|2024-09-02 07:32:10|||||||||4000
1725262380000|2024-09-02 07:33:00|337.2||337.2||337.2||337.2||0
1725262390000|2024-09-02 07:33:10|337.1|336.3|337.1|336.3|337.1|336.3|337.1|336.3|61
1725262400000|2024-09-02 07:33:20|337||337.1||337.1||337||0
1725262410000|2024-09-02 07:33:30||336.4||336.4||336.4||336.4|115
1725262420000|2024-09-02 07:33:40|336.7|336.6|337.1|336.6|337.1|336.6|336.7|336.6|286
1725262430000|2024-09-02 07:33:50|337|336.4|336.6|336.1|337|336.4|336.6|336.1|5162
1725262440000|2024-09-02 07:34:00|||||||||6604
1725262490000|2024-09-02 07:34:50|||||||||15
1725262530000|2024-09-02 07:35:30|||||||||5
1725262560000|2024-09-02 07:36:00|336.4||336.4||336.4||336.4||3497
1725262600000|2024-09-02 07:36:40|||||||||115
1725262630000|2024-09-02 07:37:10|||||||||510
1725262640000|2024-09-02 07:37:20|336.5||336.5||336.5||336.5||211
1725262690000|2024-09-02 07:38:10|337|336.8|337|336.6|337|336.8|337|336.6|870
1725262760000|2024-09-02 07:39:20|337.3|336.7|337.3|337|337.3|337|337.3|336.7|1409
1725262770000|2024-09-02 07:39:30||336.9||336.8||336.9||336.8|0
1725262790000|2024-09-02 07:39:50||336.7||336.7||336.7||336.6|0
1725262820000|2024-09-02 07:40:20|||||||||388
1725262870000|2024-09-02 07:41:10|||||||||1705
1725262890000|2024-09-02 07:41:30|||||||||10
1725263020000|2024-09-02 07:43:40|||||||||29
1725263050000|2024-09-02 07:44:10||337||337||337||337|45
1725263070000|2024-09-02 07:44:30||336.9||336.8||336.9||336.8|10
1725263080000|2024-09-02 07:44:40||336.7||336.7||336.7||336.7|130
1725263120000|2024-09-02 07:45:20||336.8||336.9||336.9||336.8|0
1725263140000|2024-09-02 07:45:40||337.1||337||337.1||337|837
1725263150000|2024-09-02 07:45:50|337.1|336.6|337.1|336.6|337.1|336.6|337.1|336.6|253
1725263170000|2024-09-02 07:46:10|337||337||337||337||25
1725263210000|2024-09-02 07:46:50|336.8||336.8||336.8||336.8||0
1725263230000|2024-09-02 07:47:10|337.3|337|337.3|336.9|337.3|337|337.3|336.9|97
1725263250000|2024-09-02 07:47:30|337.1|336.6|337.1|336.6|337.1|336.6|337.1|336.6|507
1725263320000|2024-09-02 07:48:40|336.8||336.8||336.8||336.8||0
1725263350000|2024-09-02 07:49:10|337.1|336.8|337.1|336.6|337.1|336.8|337.1|336.6|370
1725263390000|2024-09-02 07:49:50||336.7||336.6||336.7||336.6|204
1725263410000|2024-09-02 07:50:10|336.5|336.2|336.3|336.1|336.5|336.2|336.3|336.1|1698
1725263420000|2024-09-02 07:50:20|335.8|335|335.6|334.9|335.8|335|335.6|334.9|11142
1725263430000|2024-09-02 07:50:30|335.5|334.7|335.5|334.7|335.5|334.7|335.5|334.7|0
1725263440000|2024-09-02 07:50:40|335.4||335.1||335.4||335.1||301
1725263450000|2024-09-02 07:50:50|335.2|334.8|335.2|334.7|335.2|334.8|335.2|334.7|1301
1725263460000|2024-09-02 07:51:00||334.6||334.6||334.6||334.6|0
1725263490000|2024-09-02 07:51:30|335||335||335||335||3243
1725263510000|2024-09-02 07:51:50|335.6|335.2|335.6|335.1|335.6|335.2|335.6|335.1|1636
1725263530000|2024-09-02 07:52:10||335||335||335||335|0
1725263540000|2024-09-02 07:52:20|335.8|335.3|335.8|335.4|335.8|335.4|335.8|335.3|958
1725263560000|2024-09-02 07:52:40|||||||||142
1725263590000|2024-09-02 07:53:10|336.2|335.5|336.5|336.2|336.5|336.2|336.2|335.5|2283
1725263600000|2024-09-02 07:53:20||336.1||336.1||336.1||336.1|0
1725263650000|2024-09-02 07:54:10||335.8||335.8||335.8||335.8|0
1725263690000|2024-09-02 07:54:50|336.2|335.1|336.2|335.1|336.2|335.1|336.2|335.1|487
1725263720000|2024-09-02 07:55:20||335.2||335.2||335.2||335.2|0
1725263750000|2024-09-02 07:55:50|336.1||336.1||336.1||336.1||0
1725263760000|2024-09-02 07:56:00|336||336||336||336||0
1725263790000|2024-09-02 07:56:30|||||||||40
1725263800000|2024-09-02 07:56:40|||||||||1000
1725263810000|2024-09-02 07:56:50|335.9||335.9||335.9||335.9||0
1725263820000|2024-09-02 07:57:00|335.3|334.6|335.3|334.6|335.3|334.6|335.3|334.6|404
1725263850000|2024-09-02 07:57:30|335.2||335.2||335.2||335.2||0
1725263880000|2024-09-02 07:58:00|334.7|333.3|334.6|333.5|334.7|333.5|334.6|333.3|1086
1725263890000|2024-09-02 07:58:10|334.7|333.6|334.7|333.6|334.7|333.6|334.7|333.6|890
1725263980000|2024-09-02 07:59:40|||||||||2000
1725263990000|2024-09-02 07:59:50||333.7||333.8||333.8||333.7|0
1725264000000|2024-09-02 08:00:00||333.7||333.7||333.7||333.7|0
1725264020000|2024-09-02 08:00:20|||||||||200
1725264040000|2024-09-02 08:00:40|||||||||750
1725264060000|2024-09-02 08:01:00|334.6||334.6||334.6||334.6||4
1725264110000|2024-09-02 08:01:50|||||||||2
1725264120000|2024-09-02 08:02:00|334.5||334.5||334.5||334.5||0
1725264160000|2024-09-02 08:02:40|334.6|334.3|334.6|334.1|334.6|334.3|334.5|334.1|1862
1725264170000|2024-09-02 08:02:50|334.5|334|334.5|334|334.5|334|334.5|334|200
1725264180000|2024-09-02 08:03:00|334.6||334.5||334.6||334.5||0
1725264210000|2024-09-02 08:03:30|||||||||503
1725264220000|2024-09-02 08:03:40|||||||||160
1725264230000|2024-09-02 08:03:50|||||||||1254
1725264320000|2024-09-02 08:05:20|334.4|334.6|335.1|334.7|335.1|334.8|334.4|334.3|413
1725264330000|2024-09-02 08:05:30||334.6||334.6||334.6||334.6|0
1725264360000|2024-09-02 08:06:00|335.3|334.7|336|335.2|336.1|335.2|335.3|334.7|387
1725264380000|2024-09-02 08:06:20|||||||||1772
1725264400000|2024-09-02 08:06:40|335.9|335.3|335.9|335.4|335.9|335.4|335.9|335.3|373
1725264410000|2024-09-02 08:06:50||335.3||335.3||335.3||335.3|0
1725264420000|2024-09-02 08:07:00||335.2||335.2||335.2||335.2|0
1725264560000|2024-09-02 08:09:20|||||||||284
1725264730000|2024-09-02 08:12:10|||||||||1844
1725264760000|2024-09-02 08:12:40|335.8|335.3|335.8|335.3|335.8|335.3|335.8|335.3|345
1725264770000|2024-09-02 08:12:50|||||||||500
1725264810000|2024-09-02 08:13:30||335.4||335.4||335.4||335.4|0
1725264820000|2024-09-02 08:13:40|336|335.8|336|335.8|336|335.8|336|335.8|729
1725264830000|2024-09-02 08:13:50|336.1||336.1||336.1||336.1||486
1725264840000|2024-09-02 08:14:00|336.2||336.2||336.2||336.2||199
1725264930000|2024-09-02 08:15:30||335.9||335.9||335.9||335.9|0
1725264940000|2024-09-02 08:15:40|336|335.5|336|335.5|336|335.5|336|335.5|350
1725265000000|2024-09-02 08:16:40|||||||||4
1725265010000|2024-09-02 08:16:50|335.8|335.2|335.7|335.2|335.8|335.2|335.7|335.2|314
1725265110000|2024-09-02 08:18:30|||||||||508
1725265130000|2024-09-02 08:18:50|||||||||14
1725265140000|2024-09-02 08:19:00|336|335.5|336.2|335.8|336.2|335.8|336|335.5|1667
1725265150000|2024-09-02 08:19:10|336.4|336|336.4|336.1|336.4|336.1|336.4|336|166
1725265160000|2024-09-02 08:19:20||336||336||336||336|5
1725265180000|2024-09-02 08:19:40|||||||||30
1725265200000|2024-09-02 08:20:00|336.1|335.5|336|335.5|336.1|335.5|336|335.5|163
1725265210000|2024-09-02 08:20:10|336.1|335.6|336.1|335.6|336.1|335.6|336.1|335.6|240
1725265230000|2024-09-02 08:20:30||335.5||335.4||335.5||335.4|0
1725265310000|2024-09-02 08:21:50||335.5||335.5||335.5||335.5|500
1725265320000|2024-09-02 08:22:00||335.6||335.6||335.6||335.6|825
1725265360000|2024-09-02 08:22:40||335.5||335.5||335.5||335.5|0
1725265380000|2024-09-02 08:23:00||335.6||335.7||335.7||335.6|0
1725265390000|2024-09-02 08:23:10||335.8||335.8||335.8||335.8|0
1725265400000|2024-09-02 08:23:20||336||335.7||336||335.7|646
1725265410000|2024-09-02 08:23:30|336.4|336|336.4|335.9|336.4|336|336.4|335.9|732
1725265570000|2024-09-02 08:26:10||336.1||336.1||336.1||336.1|0
1725265590000|2024-09-02 08:26:30|||||||||636
1725265600000|2024-09-02 08:26:40|||||||||225
1725265630000|2024-09-02 08:27:10|||||||||225
1725265680000|2024-09-02 08:28:00|336.3|335.9|336.3|335.9|336.3|335.9|336.3|335.9|113
1725265800000|2024-09-02 08:30:00|||||||||335
1725265860000|2024-09-02 08:31:00|336.2|335.8|336.2|335.7|336.2|335.8|336.1|335.7|594
1725265920000|2024-09-02 08:32:00|335.8|335.2|335.8|335.2|335.8|335.2|335.8|335.2|115
1725265950000|2024-09-02 08:32:30|||||||||209
1725265970000|2024-09-02 08:32:50|||||||||59
1725266000000|2024-09-02 08:33:20|||||||||621
1725266010000|2024-09-02 08:33:30|335.7||335.7||335.7||335.7||1450
1725266030000|2024-09-02 08:33:50|335.8||335.8||335.8||335.8||1192
1725266040000|2024-09-02 08:34:00|335.9|335.5|335.9|335.4|335.9|335.5|335.9|335.4|7
1725266120000|2024-09-02 08:35:20||335.3||335.3||335.3||335.3|0
1725266140000|2024-09-02 08:35:40|335.8||335.8||335.8||335.8||0
1725266160000|2024-09-02 08:36:00||335.2||335.2||335.2||335.2|0
1725266220000|2024-09-02 08:37:00|||||||||886
1725266260000|2024-09-02 08:37:40|||||||||148
1725266280000|2024-09-02 08:38:00|335.4||335.4||335.4||335.4||0
1725266330000|2024-09-02 08:38:50|335.7|335.3|335.7|335.3|335.7|335.3|335.7|335.3|294
1725266350000|2024-09-02 08:39:10|335.6|335.2|335.2|334.8|335.6|335.2|335.2|334.8|15
1725266410000|2024-09-02 08:40:10|335.1|334.3|335|334.3|335.1|334.3|335|334.3|744
1725266440000|2024-09-02 08:40:40|335.1|334.6|335|334.4|335.1|334.6|335|334.4|11
1725266460000|2024-09-02 08:41:00||334.5||334.5||334.5||334.5|0
1725266470000|2024-09-02 08:41:10|335.2||335.2||335.2||335.2||239
1725266630000|2024-09-02 08:43:50|||||||||1
1725266690000|2024-09-02 08:44:50|||||||||5000
1725266700000|2024-09-02 08:45:00|335.1|334.6|335|334.5|335.1|334.6|335|334.5|5828
1725266720000|2024-09-02 08:45:20|||||||||1
1725266730000|2024-09-02 08:45:30|334.9||334.9||334.9||334.9||0
1725266780000|2024-09-02 08:46:20|334.8|334.1|334.9|334.3|334.9|334.3|334.7|334.1|4140
1725266800000|2024-09-02 08:46:40|||||||||627
1725266870000|2024-09-02 08:47:50|||||||||296
1725266990000|2024-09-02 08:49:50|||||||||250
1725267000000|2024-09-02 08:50:00|334.8||334.8||334.8||334.8||0
1725267020000|2024-09-02 08:50:20|||||||||106162
1725267030000|2024-09-02 08:50:30|334.7||334.7||334.7||334.7||0
1725267050000|2024-09-02 08:50:50|334.6|334.1|334.3|333.7|334.6|334.1|334.3|333.7|774
1725267070000|2024-09-02 08:51:10||333.8||333.8||333.8||333.8|540
1725267080000|2024-09-02 08:51:20||333.7||333.7||333.7||333.7|0
1725267090000|2024-09-02 08:51:30|||||||||148
1725267100000|2024-09-02 08:51:40|334|333.5|334|333.5|334|333.5|334|333.4|876
1725267110000|2024-09-02 08:51:50||333.4||333.4||333.4||333.4|0
1725267260000|2024-09-02 08:54:20|||||||||5000
1725267280000|2024-09-02 08:54:40||333.5||333.5||333.5||333.5|623
1725267300000|2024-09-02 08:55:00|||||||||23
1725267310000|2024-09-02 08:55:10|||||||||1000
1725267330000|2024-09-02 08:55:30|||||||||627
1725267340000|2024-09-02 08:55:40|334.3|334.1|334|333.4|334.3|334.1|334|333.4|728
1725267350000|2024-09-02 08:55:50||333.5||333.5||333.5||333.5|1
1725267360000|2024-09-02 08:56:00||333.4||333.4||333.4||333.4|0
1725267380000|2024-09-02 08:56:20|333.9||333.9||333.9||333.9||0
1725267430000|2024-09-02 08:57:10|||||||||10000
1725267450000|2024-09-02 08:57:30|334.1|333.9|335|334.5|335|334.6|334.1|333.9|2224
1725267490000|2024-09-02 08:58:10|||||||||8
1725267640000|2024-09-02 09:00:40|334.9||334.9||334.9||334.9||24
1725267650000|2024-09-02 09:00:50|335||335||335||335||0
1725267660000|2024-09-02 09:01:00|||||||||90
1725267750000|2024-09-02 09:02:30|||||||||46
1725267840000|2024-09-02 09:04:00|||||||||1000
1725267920000|2024-09-02 09:05:20|||||||||444
1725267960000|2024-09-02 09:06:00|||||||||592
1725267990000|2024-09-02 09:06:30|||||||||107
1725268020000|2024-09-02 09:07:00|||||||||26
1725268070000|2024-09-02 09:07:50|||||||||1
1725268080000|2024-09-02 09:08:00|||||||||359
1725268090000|2024-09-02 09:08:10|335.1|334.7|335.1|334.8|335.1|334.8|335.1|334.7|80
1725268100000|2024-09-02 09:08:20||334.7||334.7||334.7||334.7|0
1725268120000|2024-09-02 09:08:40||334.6||334.6||334.6||334.6|411
1725268140000|2024-09-02 09:09:00|||||||||15
1725268160000|2024-09-02 09:09:20|||||||||8
1725268200000|2024-09-02 09:10:00||334.5||334.5||334.5||334.5|24
1725268370000|2024-09-02 09:12:50|334.8|334.3|334.8|334.3|334.8|334.3|334.8|334.3|1200
1725268400000|2024-09-02 09:13:20||334.2||334.1||334.2||334.1|0
1725268410000|2024-09-02 09:13:30|334.9|334.2|334.9|334.2|334.9|334.2|334.9|334.2|0
1725268450000|2024-09-02 09:14:10|||||||||1484
1725268520000|2024-09-02 09:15:20|||||||||1484
1725268650000|2024-09-02 09:17:30|334.8||334.8||334.8||334.8||0
1725268680000|2024-09-02 09:18:00|334.9|334.5|334.9|334.5|334.9|334.5|334.9|334.5|253
1725268770000|2024-09-02 09:19:30|||||||||1671
1725268860000|2024-09-02 09:21:00|||||||||382
1725268920000|2024-09-02 09:22:00||334.6||334.6||334.6||334.6|0
1725268930000|2024-09-02 09:22:10|335||335||335||335||644
1725269020000|2024-09-02 09:23:40|||||||||540
1725269030000|2024-09-02 09:23:50|||||||||354
1725269160000|2024-09-02 09:26:00|||||||||592
1725269220000|2024-09-02 09:27:00||334.7||334.6||334.7||334.6|97
1725269230000|2024-09-02 09:27:10|335.1||335||335.1||335||0
1725269270000|2024-09-02 09:27:50|||||||||6
1725269280000|2024-09-02 09:28:00|||||||||598
1725269330000|2024-09-02 09:28:50|||||||||295
1725269450000|2024-09-02 09:30:50|||||||||5
1725269470000|2024-09-02 09:31:10|||||||||445
1725269530000|2024-09-02 09:32:10|||||||||3700
1725269540000|2024-09-02 09:32:20|335.2|334.8|335.2|334.8|335.2|334.8|335.2|334.8|1058
1725269550000|2024-09-02 09:32:30|335.1|334.9|335.1|334.9|335.1|334.9|335.1|334.9|11229
1725269560000|2024-09-02 09:32:40|335.5|335.3|335.5|335.1|335.5|335.3|335.5|335.1|2744
1725269590000|2024-09-02 09:33:10||335.2||335.2||335.2||335.2|1221
1725269600000|2024-09-02 09:33:20|||||||||135
1725269730000|2024-09-02 09:35:30|335.3|334.9|335.3|334.9|335.3|334.9|335.3|334.9|862
1725269780000|2024-09-02 09:36:20|335.5|335|335.5|335.1|335.5|335.1|335.5|335|486
1725269790000|2024-09-02 09:36:30||335||335||335||335|0
1725269990000|2024-09-02 09:39:50|336.6|335.1|336.7|335.9|336.7|335.9|336.6|335.1|982
1725270000000|2024-09-02 09:40:00|336.6||336.5||336.6||336.5||0
1725270020000|2024-09-02 09:40:20|336.4||336.4||336.4||336.4||0
1725270030000|2024-09-02 09:40:30|336.5|336.1|336.7|336.2|336.7|336.2|336.5|336|31013
1725270050000|2024-09-02 09:40:50|336.5|336.1|336.5|336|336.5|336.1|336.5|336|0
1725270090000|2024-09-02 09:41:30|||||||||591
1725270200000|2024-09-02 09:43:20||336.1||336.1||336.1||336.1|262
1725270250000|2024-09-02 09:44:10|||||||||420
1725270300000|2024-09-02 09:45:00|||||||||17
1725270370000|2024-09-02 09:46:10|||||||||512
1725270390000|2024-09-02 09:46:30|||||||||44
1725270400000|2024-09-02 09:46:40|336.8|336.5|336.9|336.5|336.9|336.5|336.8|336.5|477
1725270410000|2024-09-02 09:46:50|||||||||1897
1725270490000|2024-09-02 09:48:10|337.1|336.7|337.7|337.2|337.7|337.2|337.1|336.7|1272
1725270570000|2024-09-02 09:49:30|337.6|336.9|336.9|336.4|337.6|337|336.9|336.4|398
1725270590000|2024-09-02 09:49:50||336.5||336.5||336.5||336.5|292
1725270610000|2024-09-02 09:50:10|337|336.6|337|336.5|337|336.6|337|336.5|205
1725270660000|2024-09-02 09:51:00|||||||||1
1725270780000|2024-09-02 09:53:00|336.9|336.2|336.6|336.2|336.9|336.2|336.6|336.2|47
1725270840000|2024-09-02 09:54:00|||||||||563
1725270960000|2024-09-02 09:56:00|||||||||563
1725270990000|2024-09-02 09:56:30|||||||||42
1725271000000|2024-09-02 09:56:40|||||||||57
1725271050000|2024-09-02 09:57:30|336.5|336.1|336.5|336.1|336.5|336.1|336.5|336.1|1
1725271060000|2024-09-02 09:57:40|||||||||57
1725271090000|2024-09-02 09:58:10|||||||||1700
1725271100000|2024-09-02 09:58:20|336.6||336.7||336.7||336.6||516
1725271130000|2024-09-02 09:58:50||336.2||336.2||336.2||336.2|0
1725271140000|2024-09-02 09:59:00||336.1||336.1||336.1||336.1|0
1725271170000|2024-09-02 09:59:30||336.2||336.3||336.4||336.2|469
1725271190000|2024-09-02 09:59:50|||||||||1
1725271200000|2024-09-02 10:00:00|336.8|336.1|336.8|336.1|336.8|336.1|336.8|336.1|0
1725271240000|2024-09-02 10:00:40|||||||||4
1725271330000|2024-09-02 10:02:10|336.7||336.7||336.7||336.7||0
1725271490000|2024-09-02 10:04:50|||||||||29
1725271800000|2024-09-02 10:10:00|||||||||50
1725271820000|2024-09-02 10:10:20|336.6|336|336.3|335.8|336.6|336|336.3|335.8|2023
1725271890000|2024-09-02 10:11:30|||||||||30
1725271920000|2024-09-02 10:12:00|336.1|335.5|336|335.5|336.1|335.5|336|335.5|927
1725271940000|2024-09-02 10:12:20|336.3|336|336.5|336|336.5|336.1|336.3|336|262
1725272000000|2024-09-02 10:13:20|336.6|336.1|336.6|336.1|336.6|336.1|336.6|336.1|138
1725272050000|2024-09-02 10:14:10|||||||||10
1725272180000|2024-09-02 10:16:20|||||||||134
1725272210000|2024-09-02 10:16:50|||||||||1200
1725272280000|2024-09-02 10:18:00|||||||||74
1725272330000|2024-09-02 10:18:50|||||||||597
1725272350000|2024-09-02 10:19:10|||||||||111
1725272400000|2024-09-02 10:20:00|||||||||599
1725272410000|2024-09-02 10:20:10|336.7|336.3|336.8|336.4|336.8|336.4|336.7|336.3|1598
1725272420000|2024-09-02 10:20:20|||||||||291
1725272460000|2024-09-02 10:21:00|||||||||5082
1725272510000|2024-09-02 10:21:50|||||||||2619
1725272520000|2024-09-02 10:22:00|||||||||856
1725272600000|2024-09-02 10:23:20|||||||||200
1725272610000|2024-09-02 10:23:30|||||||||350
1725272720000|2024-09-02 10:25:20|||||||||2
1725272740000|2024-09-02 10:25:40|||||||||400
1725272880000|2024-09-02 10:28:00|336.6|336.1|336.6|336.1|336.6|336.1|336.6|336.1|1
1725272900000|2024-09-02 10:28:20|||||||||3110
1725273070000|2024-09-02 10:31:10|336.5|335.8|336|335.4|336.5|335.8|336|335.4|1230
1725273100000|2024-09-02 10:31:40||335.3||335.3||335.3||335.3|74
1725273110000|2024-09-02 10:31:50||335.2||335.2||335.2||335.2|627
1725273120000|2024-09-02 10:32:00|||||||||2
1725273130000|2024-09-02 10:32:10|335.9|335.1|335.8|335.1|335.9|335.1|335.8|335.1|0
1725273140000|2024-09-02 10:32:20|335.7||335.7||335.7||335.7||0
1725273170000|2024-09-02 10:32:50|335.6||335.6||335.6||335.6||0
1725273230000|2024-09-02 10:33:50|335.5|334.9|335.4|334.9|335.5|334.9|335.4|334.9|484
1725273270000|2024-09-02 10:34:30|335.3||335.3||335.3||335.3||0
1725273320000|2024-09-02 10:35:20|||||||||5
1725273350000|2024-09-02 10:35:50|335.2||335.2||335.2||335.2||235
1725273410000|2024-09-02 10:36:50|||||||||659
1725273420000|2024-09-02 10:37:00|335.4|335.3|335.6|335.3|335.6|335.3|335.4|335.3|1466
1725273430000|2024-09-02 10:37:10|||||||||168
1725273450000|2024-09-02 10:37:30||335.2||335.2||335.2||335.2|0
1725273500000|2024-09-02 10:38:20|335.5|335.3|335.6|335.3|335.6|335.4|335.5|334.9|170
1725273510000|2024-09-02 10:38:30|335.3|334.8|335.1|334.8|335.3|334.8|335.1|334.8|936
1725273530000|2024-09-02 10:38:50|||||||||336
1725273580000|2024-09-02 10:39:40|||||||||1278
1725273590000|2024-09-02 10:39:50|335.3||335.3||335.3||335.2||890
1725273680000|2024-09-02 10:41:20|||||||||250
1725273690000|2024-09-02 10:41:30|335.1||335.1||335.1||335.1||0
1725273700000|2024-09-02 10:41:40|||||||||20
1725273850000|2024-09-02 10:44:10||334.9||334.9||334.9||334.9|0
1725273890000|2024-09-02 10:44:50|335.3|335|335.3|335|335.3|335|335.3|335|500
1725273950000|2024-09-02 10:45:50|335.5|335.1|335.5|335.3|335.5|335.3|335.5|335.1|241
1725273960000|2024-09-02 10:46:00|335.6|335.4|336|335.8|336|335.8|335.5|335.4|2112
1725274100000|2024-09-02 10:48:20|335.7|335.1|335.7|335.1|335.7|335.1|335.7|335.1|366
1725274110000|2024-09-02 10:48:30||335||335||335||335|0
1725274130000|2024-09-02 10:48:50||334.9||334.9||334.9||334.9|0
1725274170000|2024-09-02 10:49:30||334.8||334.8||334.8||334.8|0
1725274190000|2024-09-02 10:49:50||334.9||334.9||334.9||334.9|0
1725274210000|2024-09-02 10:50:10|||||||||2963
1725274290000|2024-09-02 10:51:30|||||||||717
1725274350000|2024-09-02 10:52:30|||||||||3
1725274400000|2024-09-02 10:53:20|||||||||1480
1725274530000|2024-09-02 10:55:30|335.6|335|335.6|335|335.6|335|335.6|335|688
1725274540000|2024-09-02 10:55:40||334.9||334.9||334.9||334.9|0
1725274590000|2024-09-02 10:56:30|335.5||335.5||335.5||335.5||640
1725274620000|2024-09-02 10:57:00|||||||||1480
1725274660000|2024-09-02 10:57:40|||||||||742
1725274670000|2024-09-02 10:57:50|335.4||335.3||335.4||335.3||0
1725274750000|2024-09-02 10:59:10|335.2||335.2||335.2||335.2||0
1725274800000|2024-09-02 11:00:00|335.3|335|335.3|334.9|335.3|335|335.3|334.9|236
1725274810000|2024-09-02 11:00:10|335.4|335|335.5|335|335.5|335.1|335.4|335|541
1725274860000|2024-09-02 11:01:00||335.1||335.1||335.1||335.1|28
1725274870000|2024-09-02 11:01:10|||||||||1220
1725274920000|2024-09-02 11:02:00||335||335||335||335|115
1725274930000|2024-09-02 11:02:10||335.1||335.1||335.1||335|0
1725274950000|2024-09-02 11:02:30||335.2||335.3||335.3||335.2|27
1725274960000|2024-09-02 11:02:40|335.6|335.2|335.6|335.2|335.6|335.3|335.6|335.2|233
1725274970000|2024-09-02 11:02:50||335.3||335.3||335.3||335.3|0
1725275040000|2024-09-02 11:04:00|335.7|335.4|335.7|335.3|335.7|335.4|335.7|335.3|1514
1725275150000|2024-09-02 11:05:50|||||||||250
1725275180000|2024-09-02 11:06:20|335.6|335.1|335.2|334.8|335.6|335.1|335.2|334.8|518
1725275260000|2024-09-02 11:07:40|||||||||712
1725275270000|2024-09-02 11:07:50|335.4||335.4||335.4||335.4||584
1725275340000|2024-09-02 11:09:00|||||||||512
1725275420000|2024-09-02 11:10:20|||||||||512
1725275590000|2024-09-02 11:13:10|||||||||405
1725275620000|2024-09-02 11:13:40|||||||||250
1725275640000|2024-09-02 11:14:00|||||||||1
1725275670000|2024-09-02 11:14:30|335.6|335.1|335.6|335.1|335.6|335.1|335.6|335.1|2184
1725275750000|2024-09-02 11:15:50||335||335||335||335|0
1725275830000|2024-09-02 11:17:10|||||||||200
1725275930000|2024-09-02 11:18:50||334.9||334.9||334.9||334.9|50
1725275980000|2024-09-02 11:19:40||335||335.1||335.1||335|232
1725276000000|2024-09-02 11:20:00|336.2|335.2|336.2|335.8|336.2|335.8|336.2|335.2|1118
1725276060000|2024-09-02 11:21:00|336.5|335.9|336.5|335.9|336.5|335.9|336.5|335.9|11
1725276100000|2024-09-02 11:21:40|336.4|336|336.4|336|336.4|336|336.4|336|7
1725276110000|2024-09-02 11:21:50|336.5|336.1|336.5|336.1|336.5|336.1|336.5|336.1|0
1725276120000|2024-09-02 11:22:00|336.7|336.3|336.6|336.3|336.7|336.3|336.6|336.3|0
1725276180000|2024-09-02 11:23:00|336.5||336.5||336.5||336.5||702
1725276200000|2024-09-02 11:23:20|336.3|336.1|336.3|336.1|336.3|336.1|336.3|336.1|201
1725276210000|2024-09-02 11:23:30|||||||||47
1725276310000|2024-09-02 11:25:10|336.4||336.4||336.4||336.4||10
1725276330000|2024-09-02 11:25:30|||||||||156
1725276340000|2024-09-02 11:25:40|||||||||156
1725276380000|2024-09-02 11:26:20|336.5||336.5||336.5||336.5||0
1725276660000|2024-09-02 11:31:00|||||||||2
1725276770000|2024-09-02 11:32:50|||||||||596
1725276900000|2024-09-02 11:35:00|||||||||300
1725276930000|2024-09-02 11:35:30|336.6|336.4|336.6|336.2|336.6|336.4|336.6|336.2|489
1725277060000|2024-09-02 11:37:40|||||||||1478
1725277080000|2024-09-02 11:38:00|336.8|336.3|336.8|336.4|336.8|336.4|336.8|336.3|113
1725277120000|2024-09-02 11:38:40|||||||||190
1725277130000|2024-09-02 11:38:50|||||||||14
1725277140000|2024-09-02 11:39:00|||||||||4
1725277150000|2024-09-02 11:39:10|||||||||593
1725277300000|2024-09-02 11:41:40|337|336.6|337|336.6|337|336.6|337|336.6|353
1725277310000|2024-09-02 11:41:50||336.5||336.5||336.5||336.5|0
1725277320000|2024-09-02 11:42:00||336.7||336.7||336.7||336.7|0
1725277350000|2024-09-02 11:42:30|336.9|336.5|336.8|336.5|336.9|336.5|336.8|336.5|122
1725277480000|2024-09-02 11:44:40|337||337||337||337||146
1725277510000|2024-09-02 11:45:10|||||||||1000
1725277560000|2024-09-02 11:46:00|337.3|336.6|337.3|336.6|337.3|336.6|337.3|336.6|2
1725277590000|2024-09-02 11:46:30|||||||||4
1725277740000|2024-09-02 11:49:00|337.2||337.2||337.2||337.2||0
1725277800000|2024-09-02 11:50:00||336.7||336.7||336.7||336.7|3918
1725277840000|2024-09-02 11:50:40|337.3|337.2|337.3|337.2|337.3|337.2|337.3|337.2|1119
1725277850000|2024-09-02 11:50:50|337.2|337|336.8|336.1|337.2|337|336.8|336.1|1481
1725278250000|2024-09-02 11:57:30|||||||||596
1725278260000|2024-09-02 11:57:40|||||||||9
1725278270000|2024-09-02 11:57:50|337|336.2|337|336.6|337|336.6|337|336.2|757
1725278280000|2024-09-02 11:58:00||336.5||336.5||336.5||336.5|0
1725278330000|2024-09-02 11:58:50|337.2|336.4|337.2|336.8|337.2|336.8|337.2|336.4|483
1725278380000|2024-09-02 11:59:40|||||||||725
1725278500000|2024-09-02 12:01:40|||||||||3
1725278570000|2024-09-02 12:02:50|337.1||337.1||337.1||337.1||586
1725278580000|2024-09-02 12:03:00|337.2|336.9|337.2|336.9|337.2|336.9|337.2|336.9|66
1725278600000|2024-09-02 12:03:20|337.8|337.2|337.8|337.2|337.8|337.2|337.8|337.2|1054
1725278680000|2024-09-02 12:04:40|337.7||337.7||337.7||337.7||0
1725278730000|2024-09-02 12:05:30|||||||||727
1725278770000|2024-09-02 12:06:10|337.6|337.3|337.6|337.3|337.6|337.3|337.6|337.3|0
1725278800000|2024-09-02 12:06:40|338.2|337.6|338.3|337.7|338.3|337.7|338.2|337.6|487
1725278900000|2024-09-02 12:08:20|338.2|337.6|338.2|337.6|338.2|337.6|338.2|337.6|600
1725278910000|2024-09-02 12:08:30||337.5||337.5||337.5||337.5|0
1725278930000|2024-09-02 12:08:50||337.6||337.6||337.6||337.6|0
1725278940000|2024-09-02 12:09:00||337.5||337.5||337.5||337.5|0
1725279090000|2024-09-02 12:11:30|338.1||338.1||338.1||338.1||1127
1725279280000|2024-09-02 12:14:40|||||||||181
1725279660000|2024-09-02 12:21:00|||||||||2
1725279770000|2024-09-02 12:22:50|||||||||2
1725279900000|2024-09-02 12:25:00|338.3|337.8|338.3|337.9|338.3|337.9|338.3|337.8|764
1725279910000|2024-09-02 12:25:10||337.8||337.8||337.8||337.8|0
1725280040000|2024-09-02 12:27:20|||||||||20
1725280110000|2024-09-02 12:28:30|338||338.3||338.3||338||0
1725280120000|2024-09-02 12:28:40|338.2|337.9|338.2|337.9|338.2|337.9|338.2|337.8|0
1725280130000|2024-09-02 12:28:50|338.3||338.3||338.3||338.3||234
1725280160000|2024-09-02 12:29:20|||||||||147
1725280180000|2024-09-02 12:29:40|||||||||1
1725280200000|2024-09-02 12:30:00|||||||||1031
1725280260000|2024-09-02 12:31:00||337.8||337.9||337.9||337.8|0
1725280320000|2024-09-02 12:32:00||337.8||337.9||337.9||337.8|0
1725280450000|2024-09-02 12:34:10|338.2||338.3||338.3||338.2||154
1725280650000|2024-09-02 12:37:30|338.2|337.8|338.2|337.8|338.2|337.8|338.2|337.8|1
1725280660000|2024-09-02 12:37:40|338.3||338.3||338.3||338.3||0
1725280680000|2024-09-02 12:38:00|||||||||1123
1725280870000|2024-09-02 12:41:10|338.2|338.1|339|338.5|339.3|338.5|338.2|338.1|692
1725280920000|2024-09-02 12:42:00||338.4||338.4||338.4||338.4|0
1725280970000|2024-09-02 12:42:50||338.5||338.5||338.5||338.5|271
1725280980000|2024-09-02 12:43:00||338.4||338.4||338.4||338.4|1
1725281330000|2024-09-02 12:48:50|338.6||339||339||338.6||609
1725281450000|2024-09-02 12:50:50|338.9||338.9||338.9||338.9||0
1725281540000|2024-09-02 12:52:20|339||338.9||339||338.9||0
1725281560000|2024-09-02 12:52:40|338.8|338.7|338.7|338.5|338.8|338.7|338.7|338.5|422
1725281570000|2024-09-02 12:52:50|338.4|338.2|338.6|338.2|338.6|338.2|338.4|338.2|171
1725281590000|2024-09-02 12:53:10|338.3||338.3||338.3||338.3||224
1725281600000|2024-09-02 12:53:20|338.6||338.6||338.6||338.6||670
1725281610000|2024-09-02 12:53:30|||||||||56
1725281660000|2024-09-02 12:54:20|||||||||724
1725281670000|2024-09-02 12:54:30|||||||||1253
1725281750000|2024-09-02 12:55:50|338.8||338.8||338.8||338.8||5
1725281870000|2024-09-02 12:57:50|338.7||338.7||338.7||338.7||0
1725281880000|2024-09-02 12:58:00|||||||||5
1725281950000|2024-09-02 12:59:10|||||||||231
1725281990000|2024-09-02 12:59:50|||||||||352
1725282000000|2024-09-02 13:00:00|||||||||234
1725282030000|2024-09-02 13:00:30|338.6|338.4|338.8|338.4|338.8|338.4|338.6|338.4|424
1725282040000|2024-09-02 13:00:40||338.3||338.3||338.3||338.3|1344
1725282090000|2024-09-02 13:01:30|||||||||106470
1725282150000|2024-09-02 13:02:30|338.7|338.4|338.7|338.4|338.7|338.4|338.7|338.4|304
1725282170000|2024-09-02 13:02:50|338.9|338.6|339.1|338.8|339.1|338.8|338.9|338.6|397
1725282180000|2024-09-02 13:03:00|339.2|338.9|339.5|339|339.5|339.1|339.2|338.9|558
1725282190000|2024-09-02 13:03:10||338.9||338.9||338.9||338.9|0
1725282300000|2024-09-02 13:05:00|||||||||242
1725282310000|2024-09-02 13:05:10|339.1|338.8|339.1|338.8|339.1|338.8|339.1|338.8|284
1725282320000|2024-09-02 13:05:20|339.2|338.7|339.2|338.7|339.2|338.7|339.2|338.7|0
1725282350000|2024-09-02 13:05:50||338.8||338.8||338.8||338.8|0
1725282410000|2024-09-02 13:06:50|339.1||339.1||339.1||339.1||261
1725282440000|2024-09-02 13:07:20|339||339||339||339||183
1725282500000|2024-09-02 13:08:20|339.1||339.1||339.1||339.1||244
1725282740000|2024-09-02 13:12:20|339.5|339.4|339.5|339.4|339.5|339.4|339.5|339.4|813
1725282750000|2024-09-02 13:12:30|339.6||339.6||339.6||339.6||123
1725282760000|2024-09-02 13:12:40|339.8|339.5|339.8|339.5|339.8|339.5|339.8|339.5|474
1725282840000|2024-09-02 13:14:00|||||||||361
1725283070000|2024-09-02 13:17:50|||||||||540
1725283130000|2024-09-02 13:18:50|339.2|339|339.1|338.8|339.2|339|339.1|338.8|153
1725283220000|2024-09-02 13:20:20|339|338.5|339|338.5|339|338.5|339|338.5|8
1725283350000|2024-09-02 13:22:30|338.7|338.3|338.7|338.3|338.7|338.3|338.7|338.3|114
1725283380000|2024-09-02 13:23:00|||||||||1
1725283410000|2024-09-02 13:23:30|338.6|338|338.6|338|338.6|338|338.6|338|366
1725283420000|2024-09-02 13:23:40||337.9||337.8||337.9||337.8|0
1725283460000|2024-09-02 13:24:20||337.9||337.9||337.9||337.9|0
1725283530000|2024-09-02 13:25:30|338.5||338.5||338.5||338.5||540
1725283540000|2024-09-02 13:25:40|338.4||338.4||338.4||338.4||0
1725283620000|2024-09-02 13:27:00|||||||||380
1725283820000|2024-09-02 13:30:20|338.3||338.3||338.3||338.3||0
1725283830000|2024-09-02 13:30:30|||||||||12
1725283840000|2024-09-02 13:30:40||338||338||338||338|320
1725283850000|2024-09-02 13:30:50|338.4||338.4||338.4||338.4||228
1725283860000|2024-09-02 13:31:00|338.5|338.1|338.5|338.1|338.5|338.1|338.5|338.1|297
1725283870000|2024-09-02 13:31:10||338||338||338||338|280
1725283910000|2024-09-02 13:31:50|338.7|338.3|338.7|338.3|338.7|338.3|338.7|338.3|83
1725283920000|2024-09-02 13:32:00|338.8|338.4|338.9|338.5|338.9|338.6|338.8|338.4|1169
1725284000000|2024-09-02 13:33:20|338.7|338.2|338.7|338.2|338.7|338.2|338.7|338.2|366
1725284030000|2024-09-02 13:33:50||338.3||338.3||338.3||338.3|0
1725284100000|2024-09-02 13:35:00|338.6||338.6||338.6||338.6||114
1725284130000|2024-09-02 13:35:30|||||||||5
1725284140000|2024-09-02 13:35:40|||||||||394
1725284150000|2024-09-02 13:35:50|||||||||459
1725284180000|2024-09-02 13:36:20|338.8|338.5|338.8|338.4|338.8|338.5|338.8|338.4|1139
1725284190000|2024-09-02 13:36:30||338.3||338.3||338.3||338.3|0
1725284200000|2024-09-02 13:36:40||338.4||338.4||338.4||338.4|0
1725284210000|2024-09-02 13:36:50||338.5||338.4||338.5||338.4|0
1725284240000|2024-09-02 13:37:20|340.1|339.3|340.1|339.5|340.1|339.5|340.1|339.3|1092
1725284290000|2024-09-02 13:38:10|340.4|339.7|340.4|339.7|340.4|339.7|340.4|339.7|146
1725284340000|2024-09-02 13:39:00|340.3||340.3||340.3||340.3||561
1725284400000|2024-09-02 13:40:00|340.4|339.8|340.4|339.9|340.4|339.9|340.4|339.8|665
1725284410000|2024-09-02 13:40:10|340.5|340|340.5|340|340.5|340|340.5|340|922
1725284420000|2024-09-02 13:40:20|||||||||946
1725284530000|2024-09-02 13:42:10|340.4||340.4||340.4||340.4||0
1725284550000|2024-09-02 13:42:30|340.3|340.1|340.4|340.2|340.4|340.2|340.3|340.1|2834
1725284600000|2024-09-02 13:43:20||340||340||340||340|1
1725284630000|2024-09-02 13:43:50||340.1||340.1||340.1||340.1|556
1725284720000|2024-09-02 13:45:20|340.3||340.3||340.3||340.3||411
1725284740000|2024-09-02 13:45:40|||||||||2
1725284750000|2024-09-02 13:45:50|340.4|340|340.3|340|340.4|340|340.3|340|85
1725284760000|2024-09-02 13:46:00|||||||||900
1725284790000|2024-09-02 13:46:30|340.4||340.4||340.4||340.4||0
1725284800000|2024-09-02 13:46:40|340.3||340.3||340.3||340.3||0
1725284810000|2024-09-02 13:46:50|340.4||340.4||340.4||340.4||0
1725284820000|2024-09-02 13:47:00|340.3||340.3||340.3||340.3||0
1725284830000|2024-09-02 13:47:10|340.4||340.3||340.4||340.3||0
1725284860000|2024-09-02 13:47:40|||||||||692
1725284870000|2024-09-02 13:47:50|340.4||340.4||340.4||340.4||10
1725284960000|2024-09-02 13:49:20||340.1||340.1||340.1||340.1|629
1725284970000|2024-09-02 13:49:30||340||340||340||340|207
1725285020000|2024-09-02 13:50:20|341.2|340.1|341.1|340.6|341.2|340.6|341.1|340.1|72
1725285040000|2024-09-02 13:50:40|341|340.3|340.8|340.3|341|340.3|340.8|340.3|607
1725285190000|2024-09-02 13:53:10||340.4||340.4||340.4||340.4|77
1725285250000|2024-09-02 13:54:10|341.4|341|341.4|341|341.4|341|341.4|340.9|651
1725285270000|2024-09-02 13:54:30|||||||||1015
1725285300000|2024-09-02 13:55:00|341.5|341.1|341.7|341.4|341.7|341.4|341.5|341.1|580
1725285310000|2024-09-02 13:55:10|341.5|341.2|341.6|341.2|341.6|341.2|341.5|341.2|332
1725285330000|2024-09-02 13:55:30||341.1||341.2||341.2||341.1|0
1725285340000|2024-09-02 13:55:40|||||||||15
1725285360000|2024-09-02 13:56:00|||||||||43
1725285390000|2024-09-02 13:56:30|341.7|341.3|341.7|341.3|341.7|341.3|341.7|341.3|400
1725285400000|2024-09-02 13:56:40|341.9|341.5|342.4|341.8|342.4|341.8|341.9|341.5|1998
1725285410000|2024-09-02 13:56:50||341.7||341.7||341.7||341.7|0
1725285430000|2024-09-02 13:57:10|||||||||1
1725285460000|2024-09-02 13:57:40|342.2||342.2||342.2||342.2||0
1725285470000|2024-09-02 13:57:50||341.6||341.6||341.6||341.6|0
1725285540000|2024-09-02 13:59:00|342.1||342.1||342.1||342.1||0
1725285570000|2024-09-02 13:59:30|342||342||342||342||590
1725285620000|2024-09-02 14:00:20|||||||||1
1725285640000|2024-09-02 14:00:40|||||||||85
1725285650000|2024-09-02 14:00:50|||||||||100
1725285660000|2024-09-02 14:01:00|342.4|342.1|342.5|342.3|342.5|342.3|342.4|342.1|827
1725285670000|2024-09-02 14:01:10||342.2||342.2||342.2||342.2|5273
1725285700000|2024-09-02 14:01:40|342.3|342.3|342.3|342|342.3|342.3|342.3|342|1185
1725285710000|2024-09-02 14:01:50||341.9||341.9||341.9||341.9|176
1725285730000|2024-09-02 14:02:10|||||||||2701
1725285780000|2024-09-02 14:03:00|||||||||8096
1725285790000|2024-09-02 14:03:10|||||||||1200
1725285800000|2024-09-02 14:03:20|342.2|341.5|341.8|341.5|342.2|341.5|341.8|341.5|645
1725285900000|2024-09-02 14:05:00|341.6|341.4|341.6|341.4|341.6|341.4|341.6|341.4|1585
1725285920000|2024-09-02 14:05:20|341.8|341.5|341.8|341.5|341.8|341.5|341.8|341.5|1508
1725285950000|2024-09-02 14:05:50|341.7|341.3|341.5|341|341.7|341.3|341.5|341|2051
1725285960000|2024-09-02 14:06:00||340.9||340.9||340.9||340.9|2641
1725285970000|2024-09-02 14:06:10|341|340.7|341|340.7|341|340.7|341|340.7|817
1725285980000|2024-09-02 14:06:20||340.8||340.7||340.8||340.7|0
1725286050000|2024-09-02 14:07:30|340.8|340.4|340.8|340.3|340.8|340.4|340.8|340.3|110
1725286060000|2024-09-02 14:07:40||340.2||340.3||340.3||340.2|0
1725286080000|2024-09-02 14:08:00||340.2||340.2||340.2||340.2|0
1725286120000|2024-09-02 14:08:40||340.1||340||340.1||340|0
1725286130000|2024-09-02 14:08:50||340.3||340.3||340.3||340.3|0
1725286190000|2024-09-02 14:09:50|||||||||110
1725286200000|2024-09-02 14:10:00|||||||||257
1725286270000|2024-09-02 14:11:10|||||||||257
1725286280000|2024-09-02 14:11:20|341|340.4|341|340.6|341|340.7|341|340.4|771
1725286380000|2024-09-02 14:13:00|||||||||680
1725286470000|2024-09-02 14:14:30|||||||||632
1725286530000|2024-09-02 14:15:30||340.7||340.6||340.7||340.6|71
1725286580000|2024-09-02 14:16:20|340.9||340.9||340.9||340.9||0
1725286600000|2024-09-02 14:16:40|340.8|340.4|340.7|340.4|340.8|340.4|340.7|340.4|75
1725286640000|2024-09-02 14:17:20||340.5||340.4||340.5||340.4|1004
1725286650000|2024-09-02 14:17:30|||||||||290
1725286660000|2024-09-02 14:17:40|||||||||248
1725286710000|2024-09-02 14:18:30|||||||||306
1725286720000|2024-09-02 14:18:40|340.6|340.3|340.7|340.3|340.7|340.3|340.6|340.3|76
1725286770000|2024-09-02 14:19:30|340.6||340.7||340.7||340.6||1118
1725286830000|2024-09-02 14:20:30|340.6||340.7||340.7||340.6||0
1725286940000|2024-09-02 14:22:20|||||||||5
1725287000000|2024-09-02 14:23:20|||||||||2
1725287020000|2024-09-02 14:23:40|||||||||665
1725287040000|2024-09-02 14:24:00|340.8|340.4|340.8|340.4|340.8|340.5|340.8|340.4|759
1725287250000|2024-09-02 14:27:30|||||||||17
1725287280000|2024-09-02 14:28:00||340.6||340.6||340.6||340.6|0
1725287340000|2024-09-02 14:29:00|||||||||386
1725287350000|2024-09-02 14:29:10|||||||||6
1725287360000|2024-09-02 14:29:20|340.5|340.3|340.5|340.3|340.5|340.3|340.5|340.3|1537
1725287400000|2024-09-02 14:30:00|340.6|340.4|340.8|340.5|340.8|340.5|340.6|340.3|618
1725287410000|2024-09-02 14:30:10||340.4||340.4||340.4||340.4|0
1725287420000|2024-09-02 14:30:20||340.3||340.3||340.3||340.3|0
1725287440000|2024-09-02 14:30:40|||||||||1475
1725287460000|2024-09-02 14:31:00|||||||||119
1725287550000|2024-09-02 14:32:30|||||||||5
1725287580000|2024-09-02 14:33:00|340.7||340.7||340.7||340.7||119
1725287600000|2024-09-02 14:33:20|341|340.4|341|340.7|341|340.7|341|340.4|248
1725287650000|2024-09-02 14:34:10|340.9|340.6|341|340.6|341|340.6|340.9|340.6|46
1725287750000|2024-09-02 14:35:50|341.2|340.7|341.2|340.9|341.2|340.9|341.2|340.7|10
1725287780000|2024-09-02 14:36:20|||||||||1000
1725287800000|2024-09-02 14:36:40|||||||||5000
1725287820000|2024-09-02 14:37:00|||||||||627
1725287980000|2024-09-02 14:39:40|||||||||2
1725287990000|2024-09-02 14:39:50|||||||||731
1725288000000|2024-09-02 14:40:00|||||||||728
1725288070000|2024-09-02 14:41:10|||||||||1
1725288160000|2024-09-02 14:42:40|341.1|340.7|341|340.7|341.1|340.7|341|340.7|871
1725288170000|2024-09-02 14:42:50|340.7|340.3|340.7|340.3|340.7|340.3|340.7|340.3|324
1725288190000|2024-09-02 14:43:10||340.5||340.5||340.5||340.5|0
1725288250000|2024-09-02 14:44:10|340.6|340.3|340.6|340.3|340.6|340.3|340.6|340.3|443
1725288350000|2024-09-02 14:45:50|||||||||1293
1725288390000|2024-09-02 14:46:30|340.3|340|340.3|340|340.3|340|340.3|340|1555
1725288470000|2024-09-02 14:47:50|||||||||884
1725288480000|2024-09-02 14:48:00|340.9|340.6|340.8|340.5|340.9|340.6|340.8|340.4|627
1725288520000|2024-09-02 14:48:40|340.9|340.7|340.9|340.7|340.9|340.7|340.9|340.7|291
1725288530000|2024-09-02 14:48:50|340.8||340.9||340.9||340.8||200
1725288540000|2024-09-02 14:49:00||340.4||340.4||340.4||340.4|0
1725288550000|2024-09-02 14:49:10|341.3|341|341.3|341|341.3|341|341.3|341|4
1725288560000|2024-09-02 14:49:20||340.9||340.9||340.9||340.9|739
1725288650000|2024-09-02 14:50:50|||||||||10000
1725288660000|2024-09-02 14:51:00|341.2|340.7|341.1|340.7|341.2|340.7|341.1|340.7|2725
1725288920000|2024-09-02 14:55:20|||||||||4555
1725289020000|2024-09-02 14:57:00|||||||||14
1725289070000|2024-09-02 14:57:50|341||341||341||341||366
1725289100000|2024-09-02 14:58:20|340.9||340.9||340.9||340.9||259
1725289120000|2024-09-02 14:58:40|340.8|340.6|340.8|340.5|340.8|340.6|340.8|340.5|17
1725289160000|2024-09-02 14:59:20||340.6||340.6||340.6||340.6|0
1725289190000|2024-09-02 14:59:50|340.7|340.1|340.7|340.4|340.7|340.4|340.5|340.1|264
1725289210000|2024-09-02 15:00:10|||||||||510
1725289250000|2024-09-02 15:00:50||340.3||340.3||340.3||340.3|0
1725289270000|2024-09-02 15:01:10|341|340.4|341|340.6|341|340.6|341|340.4|179
1725289380000|2024-09-02 15:03:00|||||||||1069
1725289550000|2024-09-02 15:05:50|||||||||518
1725289560000|2024-09-02 15:06:00|||||||||524
1725289660000|2024-09-02 15:07:40|341.4|340.7|341.4|341.2|341.4|341.2|341.4|340.7|1301
1725289670000|2024-09-02 15:07:50|341.6|341.3|341.6|341.2|341.6|341.3|341.6|341.2|246
1725289720000|2024-09-02 15:08:40|||||||||60
1725289820000|2024-09-02 15:10:20|341.5||341.5||341.5||341.5||0
1725289970000|2024-09-02 15:12:50|341.6|341.4|341.6|341.4|341.6|341.4|341.6|341.4|485
1725289990000|2024-09-02 15:13:10||341.3||341.3||341.3||341.3|0
1725290010000|2024-09-02 15:13:30||341.4||341.4||341.4||341.4|0
1725290030000|2024-09-02 15:13:50|341.5|341.2|341.5|341.2|341.5|341.2|341.5|341.2|301
1725290080000|2024-09-02 15:14:40|341.4|340.9|341.1|340.9|341.4|340.9|341.1|340.9|611
1725290100000|2024-09-02 15:15:00|341.1|340.8|341.1|340.8|341.1|340.8|341.1|340.8|0
1725290110000|2024-09-02 15:15:10|341.2|340.9|341.1|340.8|341.2|340.9|341.1|340.8|0
1725290120000|2024-09-02 15:15:20|341.2|340.7|341.1|340.7|341.2|340.7|341.1|340.7|0
1725290170000|2024-09-02 15:16:10|341.2|340.8|341.2|340.8|341.2|340.8|341.2|340.8|0
1725290180000|2024-09-02 15:16:20|341.1|340.7|340.8|340.4|341.2|340.8|340.7|340.4|47
1725290190000|2024-09-02 15:16:30|340.9|340.5|340.9|340.5|340.9|340.5|340.9|340.5|0
1725290200000|2024-09-02 15:16:40|340.8|340.4|340.9|340.6|340.9|340.6|340.8|340.4|0
1725290210000|2024-09-02 15:16:50|340.8|340.5|340.8|340.5|340.8|340.5|340.8|340.5|0
1725290220000|2024-09-02 15:17:00|340.9|340.6|340.8|340.5|340.9|340.6|340.8|340.5|0
1725290230000|2024-09-02 15:17:10|340.9|340.6|340.9|340.6|340.9|340.6|340.9|340.6|0
1725290240000|2024-09-02 15:17:20|340.8|340.5|340.8|340.5|340.8|340.5|340.8|340.5|0
1725290280000|2024-09-02 15:18:00|340.9|340.6|340.8|340.5|340.9|340.6|340.8|340.5|0
1725290310000|2024-09-02 15:18:30|340.9|340.6|340.9|340.6|340.9|340.6|340.9|340.6|0
1725290360000|2024-09-02 15:19:20|340.8|340.5|340.8|340.5|340.8|340.5|340.8|340.5|0
1725290400000|2024-09-02 15:20:00|340.9|340.6|340.8|340.5|340.9|340.6|340.8|340.5|0
1725290410000|2024-09-02 15:20:10|340.9|340.6|340.9|340.6|340.9|340.6|340.9|340.6|0
1725290420000|2024-09-02 15:20:20|340.8|340.5|340.6|340.4|340.8|340.5|340.5|340.3|20
1725290430000|2024-09-02 15:20:30|340.5|340.3|340.3|340.1|340.5|340.3|340.3|340.1|36
1725290440000|2024-09-02 15:20:40|340.4|340.2|340.2|340|340.4|340.2|340.2|340|0
1725290450000|2024-09-02 15:20:50|340.3|339.8|340.7|340.4|340.7|340.4|340.2|339.8|0
1725290460000|2024-09-02 15:21:00|340.6|340.3|340.6|340.2|340.6|340.3|340.6|340.2|0
1725290480000|2024-09-02 15:21:20|340.7|340.3|340.7|340.3|340.7|340.3|340.7|340.3|0
1725290490000|2024-09-02 15:21:30|340.6|340.2|340.7|340.3|340.8|340.4|340.6|340.2|24
1725290500000|2024-09-02 15:21:40|340.8|340.4|340.7|340.4|340.8|340.4|340.6|340.3|660
1725290510000|2024-09-02 15:21:50|340.6|340.3|340.5|340.2|340.7|340.4|340.5|340.2|19
1725290520000|2024-09-02 15:22:00|340.6|340.3|340.6|340.3|340.6|340.3|340.6|340.3|0
1725290530000|2024-09-02 15:22:10|340.5|340.2|340.1|339.7|340.5|340.2|340.1|339.7|753
1725290540000|2024-09-02 15:22:20|340|339.6|340.1|339.8|340.1|339.9|340|339.6|0
1725290560000|2024-09-02 15:22:40|340|339.7|340|339.7|340.1|339.8|340|339.7|0
1725290570000|2024-09-02 15:22:50|340.2|339.8|340.3|340|340.3|340|340.2|339.8|0
1725290580000|2024-09-02 15:23:00|340.2|339.9|340.2|340|340.3|340|340.1|339.9|0
1725290590000|2024-09-02 15:23:10|340.1|339.9|340|339.5|340.2|339.9|340|339.5|0
1725290610000|2024-09-02 15:23:30|340.1|339.6|339.9|339.6|340.1|339.6|339.9|339.5|0
1725290620000|2024-09-02 15:23:40|339.8|339.5|339.8|339.5|339.8|339.5|339.8|339.5|0
1725290630000|2024-09-02 15:23:50|339.9|339.6|339.8|339.5|339.9|339.6|339.8|339.5|0
1725290640000|2024-09-02 15:24:00|339.9|339.6|339.9|339.6|339.9|339.6|339.9|339.6|0
1725290650000|2024-09-02 15:24:10|339.8|339.5|339.9|339.6|339.9|339.6|339.8|339.5|0
1725290660000|2024-09-02 15:24:20|339.8|339.5|339.8|339.5|339.8|339.5|339.8|339.5|0
1725290670000|2024-09-02 15:24:30|339.9|339.6|339.9|339.6|340|339.7|339.9|339.6|0
1725290690000|2024-09-02 15:24:50|340|339.7|339.9|339.6|340|339.7|339.9|339.6|0
1725290700000|2024-09-02 15:25:00|340|339.7|339.8|339.5|340|339.7|339.8|339.5|20
1725290710000|2024-09-02 15:25:10|339.9|339.6|339.9|339.6|339.9|339.6|339.9|339.6|0
1725290720000|2024-09-02 15:25:20|339.8|339.5|340|339.7|340|339.7|339.8|339.5|674
1725290730000|2024-09-02 15:25:30|339.9|339.6|339.9|339.5|340|339.6|339.9|339.5|0
1725290760000|2024-09-02 15:26:00|340|339.6|340|339.6|340|339.6|340|339.6|0
1725290770000|2024-09-02 15:26:10|340.3|339.7|340.2|339.8|340.3|339.9|340.2|339.7|246
1725290800000|2024-09-02 15:26:40|340.3|339.9|340.3|339.9|340.3|339.9|340.2|339.8|0
1725290810000|2024-09-02 15:26:50|340.2|339.8|340.2|339.8|340.3|339.9|340.2|339.8|0
1725290830000|2024-09-02 15:27:10|340.3|339.9|340.2|339.8|340.3|339.9|340.2|339.8|0
1725290840000|2024-09-02 15:27:20|340.3|339.9|340.2|339.9|340.3|339.9|340.2|339.9|0
1725290850000|2024-09-02 15:27:30|340.1|339.8|340.1|339.8|340.2|339.9|340.1|339.8|0
1725290860000|2024-09-02 15:27:40|340.2|339.9|340.1|339.8|340.2|339.9|340.1|339.8|0
1725290870000|2024-09-02 15:27:50|340.2|339.9|340.1|339.8|340.2|339.9|340.1|339.8|0
1725290890000|2024-09-02 15:28:10|340.2|339.9|340|339.8|340.2|339.9|340|339.8|1152
1725290900000|2024-09-02 15:28:20|339.9|339.7|339.9|339.5|340|339.7|339.9|339.5|0
1725290910000|2024-09-02 15:28:30|339.8|339.6|339.9|339.6|339.9|339.6|339.6|339.3|1571
1725290920000|2024-09-02 15:28:40|339.8|339.7|339.9|339.5|340|339.7|339.8|339.5|0
1725290940000|2024-09-02 15:29:00|340|339.6|340|339.6|340|339.6|340|339.6|0
1725290950000|2024-09-02 15:29:10|339.9|339.5|339.8|339.5|339.9|339.5|339.8|339.5|0
1725290960000|2024-09-02 15:29:20|339.9|339.6|340|339.7|340|339.7|339.8|339.5|190
1725290970000|2024-09-02 15:29:30|339.9|339.6|340.2|339.8|340.2|339.8|339.9|339.6|182
1725290980000|2024-09-02 15:29:40|340.3|339.9|340.1|339.8|340.3|339.9|340.1|339.8|10
1725290990000|2024-09-02 15:29:50|340|339.7|340.1|339.8|340.1|339.8|340|339.7|352
1725260400000|2024-09-02 07:00:00|343.9|340.9|343.1|340.8|343.9|340.9|343|340.8|1286
1725260410000|2024-09-02 07:00:10|343||342.9||343||342.9||535
1725260420000|2024-09-02 07:00:20|||||||||1500
1725260440000|2024-09-02 07:00:40|342.2||341.8||342.2||341.8||74
1725260450000|2024-09-02 07:00:50|||||||||289
1725260460000|2024-09-02 07:01:00|341.7|340.1|340.8|340.1|341.7|340.1|340.8|340.1|2751
1725260470000|2024-09-02 07:01:10|341.2||340.9||341.2||340.9||1323
1725260480000|2024-09-02 07:01:20|341||340.6||341||340.6||0
1725260510000|2024-09-02 07:01:50|341.3|340.2|341.3|340.1|341.3|340.2|341.3|340|38
1725260520000|2024-09-02 07:02:00|||||||||2
1725260530000|2024-09-02 07:02:10|||||||||2918
1725260540000|2024-09-02 07:02:20|341.7|340|341.7|340.2|341.7|340.2|341.7|340|309
1725260550000|2024-09-02 07:02:30||340.3||340.2||340.3||340.2|0
1725260560000|2024-09-02 07:02:40|||||||||144
1725260680000|2024-09-02 07:04:40||340.3||340.3||340.3||340.3|0
1725260700000|2024-09-02 07:05:00|341.5||341.5||341.5||341.5||0
1725260720000|2024-09-02 07:05:20||340.4||340.4||340.5||340.4|0
1725260760000|2024-09-02 07:06:00|||||||||146
1725260770000|2024-09-02 07:06:10|||||||||654
1725260810000|2024-09-02 07:06:50|341.8|340.6|341.8|341|341.8|341|341.8|340.6|1
1725260920000|2024-09-02 07:08:40||341.1||341.1||341.1||341.1|1458
1725260940000|2024-09-02 07:09:00|341.5|341.4|341.2|340.5|341.5|341.4|341.2|340.5|377
1725260950000|2024-09-02 07:09:10|342.1|340.6|342.7|341.4|342.7|341.4|342.1|340.6|491
1725260980000|2024-09-02 07:09:40||341.7||341.7||341.7||341.7|633
1725260990000|2024-09-02 07:09:50||341.8||341.8||341.8||341.8|6
1725261000000|2024-09-02 07:10:00|342.5|341.6|341.7|340.9|342.5|341.6|341.7|340.9|738
1725261010000|2024-09-02 07:10:10|342.1|341.3|342.1|341.2|342.2|341.3|342.1|341.2|541
1725261020000|2024-09-02 07:10:20|342|341.1|342|341.1|342|341.1|342|341.1|0
1725261030000|2024-09-02 07:10:30||340.9||341||341||340.9|1001
1725261040000|2024-09-02 07:10:40|342.2|341.5|342.2|341.5|342.2|341.5|342.2|341.5|136
1725261070000|2024-09-02 07:11:10||341.4||341.4||341.4||341.4|0
1725261100000|2024-09-02 07:11:40|342.7|341.6|342.7|341.6|342.7|341.6|342.7|341.6|222
1725261160000|2024-09-02 07:12:40|343.4|341.8|343.4|342|343.4|342|343.4|341.8|170
1725261190000|2024-09-02 07:13:10|343.7|342.5|343.7|342.5|343.7|342.5|343.7|342.5|248
1725261230000|2024-09-02 07:13:50||342.3||342.3||342.3||342.3|1460
1725261280000|2024-09-02 07:14:40|343.6|342.4|343.6|342.4|343.6|342.4|343.6|342.4|122
1725261350000|2024-09-02 07:15:50|343.5|341.9|342.9|341.9|343.5|341.9|342.9|341.9|100
1725261390000|2024-09-02 07:16:30|342.5|341.3|342.5|341.2|342.5|341.3|342.5|341.2|222
1725261400000|2024-09-02 07:16:40|||||||||350
1725261410000|2024-09-02 07:16:50|342.4||342.3||342.4||342.3||0
1725261420000|2024-09-02 07:17:00|342.2|340.7|342.1|340.7|342.2|340.7|342.1|340.7|150
1725261440000|2024-09-02 07:17:20|342|340.6|342|340.6|342|340.6|342|340.6|0
1725261450000|2024-09-02 07:17:30|341.9|340.4|341.9|340.4|341.9|340.4|341.9|340.4|0
1725261470000|2024-09-02 07:17:50||340.3||340.3||340.3||340.3|0
1725261480000|2024-09-02 07:18:00|341.8|340.2|341.7|340.2|341.8|340.2|341.7|340.2|0
1725261500000|2024-09-02 07:18:20||340.3||340.2||340.4||340.2|0
1725261520000|2024-09-02 07:18:40||340.1||340.1||340.1||340.1|0
1725261540000|2024-09-02 07:19:00||340||340||340||340|0
1725261550000|2024-09-02 07:19:10|341.6|340.1|340.4|340.1|341.6|340.1|340.4|340.1|50
1725261560000|2024-09-02 07:19:20|340.2|340|340.2|340.1|340.2|340.1|340.1|340|2775
1725261570000|2024-09-02 07:19:30|||||||||225
1725261580000|2024-09-02 07:19:40|340.1|340|340|339.3|340.2|340.1|340|339.3|14937
1725261590000|2024-09-02 07:19:50|339.8|339.1|339.1|338.4|339.8|339.1|339.1|338.4|2390
1725261600000|2024-09-02 07:20:00|339|338.3|339|338.3|339|338.4|339|338.3|537
1725261610000|2024-09-02 07:20:10|339.1|337.9|339.1|338|339.1|338|339.1|337.9|296
1725261630000|2024-09-02 07:20:30|339|337.5|338.5|337.5|339|337.5|338.5|337.5|312
1725261640000|2024-09-02 07:20:40|338.7|337.6|338.7|337.7|338.7|337.7|338.7|337.6|0
1725261650000|2024-09-02 07:20:50|338.8|338.2|338.8|337.9|338.8|338.2|338.8|337.9|66
1725261700000|2024-09-02 07:21:40|||||||||1000
1725261740000|2024-09-02 07:22:20||338.1||337.9||338.1||337.9|520
1725261750000|2024-09-02 07:22:30|||||||||7203
1725261770000|2024-09-02 07:22:50|||||||||121
1725261780000|2024-09-02 07:23:00|||||||||1
1725261880000|2024-09-02 07:24:40|||||||||4
1725261910000|2024-09-02 07:25:10|338.7|337|338.2|337|338.7|337|338.2|337|315
1725261930000|2024-09-02 07:25:30|338.1||337.8||338.1||337.8||1
1725261940000|2024-09-02 07:25:40|337.6|336.6|337.5|336.5|337.6|336.6|337.5|336.5|300
1725261950000|2024-09-02 07:25:50|337.4||337.4||337.4||337.4||0
1725261970000|2024-09-02 07:26:10|337.3||337.3||337.3||337.3||0
1725261980000|2024-09-02 07:26:20|337.2||337.2||337.2||337.2||0
1725261990000|2024-09-02 07:26:30|337.3|336.7|337.3|336.7|337.3|336.7|337.3|336.7|160
1725262050000|2024-09-02 07:27:30||336.6||336.6||336.6||336.6|100
1725262060000|2024-09-02 07:27:40||336.5||336.5||336.5||336.5|750
1725262070000|2024-09-02 07:27:50|||||||||159
1725262080000|2024-09-02 07:28:00|337.2||337.3||337.3||337.2||536
1725262140000|2024-09-02 07:29:00|337.2||337.2||337.2||337.2||0
1725262150000|2024-09-02 07:29:10||336.4||336.4||336.4||336.4|2
1725262160000|2024-09-02 07:29:20|337.3||337.2||337.3||337.2||4
1725262170000|2024-09-02 07:29:30|337.3|336.5|337.2|336.5|337.3|336.5|337.2|336.5|0
1725262190000|2024-09-02 07:29:50|337.4|336.6|337.4|336.9|337.4|336.9|337.4|336.6|1579
1725262200000|2024-09-02 07:30:00||336.8||336.3||336.8||336.3|0
1725262220000|2024-09-02 07:30:20|||||||||89
1725262230000|2024-09-02 07:30:30|||||||||1
1725262240000|2024-09-02 07:30:40|||||||||100
1725262260000|2024-09-02 07:31:00||336.4||336.4||336.4||336.4|130
1725262290000|2024-09-02 07:31:30|||||||||50
1725262330000|2024-09-02 07:32:10|||||||||4000
1725262380000|2024-09-02 07:33:00|337.2||337.2||337.2||337.2||0
1725262390000|2024-09-02 07:33:10|337.1|336.3|337.1|336.3|337.1|336.3|337.1|336.3|61
1725262400000|2024-09-02 07:33:20|337||337.1||337.1||337||0
1725262410000|2024-09-02 07:33:30||336.4||336.4||336.4||336.4|115
1725262420000|2024-09-02 07:33:40|336.7|336.6|337.1|336.6|337.1|336.6|336.7|336.6|286
1725262430000|2024-09-02 07:33:50|337|336.4|336.6|336.1|337|336.4|336.6|336.1|5162
1725262440000|2024-09-02 07:34:00|||||||||6604
1725262490000|2024-09-02 07:34:50|||||||||15
1725262530000|2024-09-02 07:35:30|||||||||5
1725262560000|2024-09-02 07:36:00|336.4||336.4||336.4||336.4||3497
1725262600000|2024-09-02 07:36:40|||||||||115
1725262630000|2024-09-02 07:37:10|||||||||510
1725262640000|2024-09-02 07:37:20|336.5||336.5||336.5||336.5||211
1725262690000|2024-09-02 07:38:10|337|336.8|337|336.6|337|336.8|337|336.6|870
1725262760000|2024-09-02 07:39:20|337.3|336.7|337.3|337|337.3|337|337.3|336.7|1409
1725262770000|2024-09-02 07:39:30||336.9||336.8||336.9||336.8|0
1725262790000|2024-09-02 07:39:50||336.7||336.7||336.7||336.6|0
1725262820000|2024-09-02 07:40:20|||||||||388
1725262870000|2024-09-02 07:41:10|||||||||1705
1725262890000|2024-09-02 07:41:30|||||||||10
1725263020000|2024-09-02 07:43:40|||||||||29
1725263050000|2024-09-02 07:44:10||337||337||337||337|45
1725263070000|2024-09-02 07:44:30||336.9||336.8||336.9||336.8|10
1725263080000|2024-09-02 07:44:40||336.7||336.7||336.7||336.7|130
1725263120000|2024-09-02 07:45:20||336.8||336.9||336.9||336.8|0
1725263140000|2024-09-02 07:45:40||337.1||337||337.1||337|837
1725263150000|2024-09-02 07:45:50|337.1|336.6|337.1|336.6|337.1|336.6|337.1|336.6|253
1725263170000|2024-09-02 07:46:10|337||337||337||337||25
1725263210000|2024-09-02 07:46:50|336.8||336.8||336.8||336.8||0
1725263230000|2024-09-02 07:47:10|337.3|337|337.3|336.9|337.3|337|337.3|336.9|97
1725263250000|2024-09-02 07:47:30|337.1|336.6|337.1|336.6|337.1|336.6|337.1|336.6|507
1725263320000|2024-09-02 07:48:40|336.8||336.8||336.8||336.8||0
1725263350000|2024-09-02 07:49:10|337.1|336.8|337.1|336.6|337.1|336.8|337.1|336.6|370
1725263390000|2024-09-02 07:49:50||336.7||336.6||336.7||336.6|204
1725263410000|2024-09-02 07:50:10|336.5|336.2|336.3|336.1|336.5|336.2|336.3|336.1|1698
1725263420000|2024-09-02 07:50:20|335.8|335|335.6|334.9|335.8|335|335.6|334.9|11142
1725263430000|2024-09-02 07:50:30|335.5|334.7|335.5|334.7|335.5|334.7|335.5|334.7|0
1725263440000|2024-09-02 07:50:40|335.4||335.1||335.4||335.1||301
1725263450000|2024-09-02 07:50:50|335.2|334.8|335.2|334.7|335.2|334.8|335.2|334.7|1301
1725263460000|2024-09-02 07:51:00||334.6||334.6||334.6||334.6|0
1725263490000|2024-09-02 07:51:30|335||335||335||335||3243
1725263510000|2024-09-02 07:51:50|335.6|335.2|335.6|335.1|335.6|335.2|335.6|335.1|1636
1725263530000|2024-09-02 07:52:10||335||335||335||335|0
1725263540000|2024-09-02 07:52:20|335.8|335.3|335.8|335.4|335.8|335.4|335.8|335.3|958
1725263560000|2024-09-02 07:52:40|||||||||142
1725263590000|2024-09-02 07:53:10|336.2|335.5|336.5|336.2|336.5|336.2|336.2|335.5|2283
1725263600000|2024-09-02 07:53:20||336.1||336.1||336.1||336.1|0
1725263650000|2024-09-02 07:54:10||335.8||335.8||335.8||335.8|0
1725263690000|2024-09-02 07:54:50|336.2|335.1|336.2|335.1|336.2|335.1|336.2|335.1|487
1725263720000|2024-09-02 07:55:20||335.2||335.2||335.2||335.2|0
1725263750000|2024-09-02 07:55:50|336.1||336.1||336.1||336.1||0
1725263760000|2024-09-02 07:56:00|336||336||336||336||0
1725263790000|2024-09-02 07:56:30|||||||||40
1725263800000|2024-09-02 07:56:40|||||||||1000
1725263810000|2024-09-02 07:56:50|335.9||335.9||335.9||335.9||0
1725263820000|2024-09-02 07:57:00|335.3|334.6|335.3|334.6|335.3|334.6|335.3|334.6|404
1725263850000|2024-09-02 07:57:30|335.2||335.2||335.2||335.2||0
1725263880000|2024-09-02 07:58:00|334.7|333.3|334.6|333.5|334.7|333.5|334.6|333.3|1086
1725263890000|2024-09-02 07:58:10|334.7|333.6|334.7|333.6|334.7|333.6|334.7|333.6|890
1725263980000|2024-09-02 07:59:40|||||||||2000
1725263990000|2024-09-02 07:59:50||333.7||333.8||333.8||333.7|0
1725264000000|2024-09-02 08:00:00||333.7||333.7||333.7||333.7|0
1725264020000|2024-09-02 08:00:20|||||||||200
1725264040000|2024-09-02 08:00:40|||||||||750
1725264060000|2024-09-02 08:01:00|334.6||334.6||334.6||334.6||4
1725264110000|2024-09-02 08:01:50|||||||||2
1725264120000|2024-09-02 08:02:00|334.5||334.5||334.5||334.5||0
1725264160000|2024-09-02 08:02:40|334.6|334.3|334.6|334.1|334.6|334.3|334.5|334.1|1862
1725264170000|2024-09-02 08:02:50|334.5|334|334.5|334|334.5|334|334.5|334|200
1725264180000|2024-09-02 08:03:00|334.6||334.5||334.6||334.5||0
1725264210000|2024-09-02 08:03:30|||||||||503
1725264220000|2024-09-02 08:03:40|||||||||160
1725264230000|2024-09-02 08:03:50|||||||||1254
1725264320000|2024-09-02 08:05:20|334.4|334.6|335.1|334.7|335.1|334.8|334.4|334.3|413
1725264330000|2024-09-02 08:05:30||334.6||334.6||334.6||334.6|0
1725264360000|2024-09-02 08:06:00|335.3|334.7|336|335.2|336.1|335.2|335.3|334.7|387
1725264380000|2024-09-02 08:06:20|||||||||1772
1725264400000|2024-09-02 08:06:40|335.9|335.3|335.9|335.4|335.9|335.4|335.9|335.3|373
1725264410000|2024-09-02 08:06:50||335.3||335.3||335.3||335.3|0
1725264420000|2024-09-02 08:07:00||335.2||335.2||335.2||335.2|0
1725264560000|2024-09-02 08:09:20|||||||||284
1725264730000|2024-09-02 08:12:10|||||||||1844
1725264760000|2024-09-02 08:12:40|335.8|335.3|335.8|335.3|335.8|335.3|335.8|335.3|345
1725264770000|2024-09-02 08:12:50|||||||||500
1725264810000|2024-09-02 08:13:30||335.4||335.4||335.4||335.4|0
1725264820000|2024-09-02 08:13:40|336|335.8|336|335.8|336|335.8|336|335.8|729
1725264830000|2024-09-02 08:13:50|336.1||336.1||336.1||336.1||486
1725264840000|2024-09-02 08:14:00|336.2||336.2||336.2||336.2||199
1725264930000|2024-09-02 08:15:30||335.9||335.9||335.9||335.9|0
1725264940000|2024-09-02 08:15:40|336|335.5|336|335.5|336|335.5|336|335.5|350
1725265000000|2024-09-02 08:16:40|||||||||4
1725265010000|2024-09-02 08:16:50|335.8|335.2|335.7|335.2|335.8|335.2|335.7|335.2|314
1725265110000|2024-09-02 08:18:30|||||||||508
1725265130000|2024-09-02 08:18:50|||||||||14
1725265140000|2024-09-02 08:19:00|336|335.5|336.2|335.8|336.2|335.8|336|335.5|1667
1725265150000|2024-09-02 08:19:10|336.4|336|336.4|336.1|336.4|336.1|336.4|336|166
1725265160000|2024-09-02 08:19:20||336||336||336||336|5
1725265180000|2024-09-02 08:19:40|||||||||30
1725265200000|2024-09-02 08:20:00|336.1|335.5|336|335.5|336.1|335.5|336|335.5|163
1725265210000|2024-09-02 08:20:10|336.1|335.6|336.1|335.6|336.1|335.6|336.1|335.6|240
1725265230000|2024-09-02 08:20:30||335.5||335.4||335.5||335.4|0
1725265310000|2024-09-02 08:21:50||335.5||335.5||335.5||335.5|500
1725265320000|2024-09-02 08:22:00||335.6||335.6||335.6||335.6|825
1725265360000|2024-09-02 08:22:40||335.5||335.5||335.5||335.5|0
1725265380000|2024-09-02 08:23:00||335.6||335.7||335.7||335.6|0
1725265390000|2024-09-02 08:23:10||335.8||335.8||335.8||335.8|0
1725265400000|2024-09-02 08:23:20||336||335.7||336||335.7|646
1725265410000|2024-09-02 08:23:30|336.4|336|336.4|335.9|336.4|336|336.4|335.9|732
1725265570000|2024-09-02 08:26:10||336.1||336.1||336.1||336.1|0
1725265590000|2024-09-02 08:26:30|||||||||636
1725265600000|2024-09-02 08:26:40|||||||||225
1725265630000|2024-09-02 08:27:10|||||||||225
1725265680000|2024-09-02 08:28:00|336.3|335.9|336.3|335.9|336.3|335.9|336.3|335.9|113
1725265800000|2024-09-02 08:30:00|||||||||335
1725265860000|2024-09-02 08:31:00|336.2|335.8|336.2|335.7|336.2|335.8|336.1|335.7|594
1725265920000|2024-09-02 08:32:00|335.8|335.2|335.8|335.2|335.8|335.2|335.8|335.2|115
1725265950000|2024-09-02 08:32:30|||||||||209
1725265970000|2024-09-02 08:32:50|||||||||59
1725266000000|2024-09-02 08:33:20|||||||||621
1725266010000|2024-09-02 08:33:30|335.7||335.7||335.7||335.7||1450
1725266030000|2024-09-02 08:33:50|335.8||335.8||335.8||335.8||1192
1725266040000|2024-09-02 08:34:00|335.9|335.5|335.9|335.4|335.9|335.5|335.9|335.4|7
1725266120000|2024-09-02 08:35:20||335.3||335.3||335.3||335.3|0
1725266140000|2024-09-02 08:35:40|335.8||335.8||335.8||335.8||0
1725266160000|2024-09-02 08:36:00||335.2||335.2||335.2||335.2|0
1725266220000|2024-09-02 08:37:00|||||||||886
1725266260000|2024-09-02 08:37:40|||||||||148
1725266280000|2024-09-02 08:38:00|335.4||335.4||335.4||335.4||0
1725266330000|2024-09-02 08:38:50|335.7|335.3|335.7|335.3|335.7|335.3|335.7|335.3|294
1725266350000|2024-09-02 08:39:10|335.6|335.2|335.2|334.8|335.6|335.2|335.2|334.8|15
1725266410000|2024-09-02 08:40:10|335.1|334.3|335|334.3|335.1|334.3|335|334.3|744
1725266440000|2024-09-02 08:40:40|335.1|334.6|335|334.4|335.1|334.6|335|334.4|11
1725266460000|2024-09-02 08:41:00||334.5||334.5||334.5||334.5|0
1725266470000|2024-09-02 08:41:10|335.2||335.2||335.2||335.2||239
1725266630000|2024-09-02 08:43:50|||||||||1
1725266690000|2024-09-02 08:44:50|||||||||5000
1725266700000|2024-09-02 08:45:00|335.1|334.6|335|334.5|335.1|334.6|335|334.5|5828
1725266720000|2024-09-02 08:45:20|||||||||1
1725266730000|2024-09-02 08:45:30|334.9||334.9||334.9||334.9||0
1725266780000|2024-09-02 08:46:20|334.8|334.1|334.9|334.3|334.9|334.3|334.7|334.1|4140
1725266800000|2024-09-02 08:46:40|||||||||627
1725266870000|2024-09-02 08:47:50|||||||||296
1725266990000|2024-09-02 08:49:50|||||||||250
1725267000000|2024-09-02 08:50:00|334.8||334.8||334.8||334.8||0
1725267020000|2024-09-02 08:50:20|||||||||106162
1725267030000|2024-09-02 08:50:30|334.7||334.7||334.7||334.7||0
1725267050000|2024-09-02 08:50:50|334.6|334.1|334.3|333.7|334.6|334.1|334.3|333.7|774
1725267070000|2024-09-02 08:51:10||333.8||333.8||333.8||333.8|540
1725267080000|2024-09-02 08:51:20||333.7||333.7||333.7||333.7|0
1725267090000|2024-09-02 08:51:30|||||||||148
1725267100000|2024-09-02 08:51:40|334|333.5|334|333.5|334|333.5|334|333.4|876
1725267110000|2024-09-02 08:51:50||333.4||333.4||333.4||333.4|0
1725267260000|2024-09-02 08:54:20|||||||||5000
1725267280000|2024-09-02 08:54:40||333.5||333.5||333.5||333.5|623
1725267300000|2024-09-02 08:55:00|||||||||23
1725267310000|2024-09-02 08:55:10|||||||||1000
1725267330000|2024-09-02 08:55:30|||||||||627
1725267340000|2024-09-02 08:55:40|334.3|334.1|334|333.4|334.3|334.1|334|333.4|728
1725267350000|2024-09-02 08:55:50||333.5||333.5||333.5||333.5|1
1725267360000|2024-09-02 08:56:00||333.4||333.4||333.4||333.4|0
1725267380000|2024-09-02 08:56:20|333.9||333.9||333.9||333.9||0
1725267430000|2024-09-02 08:57:10|||||||||10000
1725267450000|2024-09-02 08:57:30|334.1|333.9|335|334.5|335|334.6|334.1|333.9|2224
1725267490000|2024-09-02 08:58:10|||||||||8
1725267640000|2024-09-02 09:00:40|334.9||334.9||334.9||334.9||24
1725267650000|2024-09-02 09:00:50|335||335||335||335||0
1725267660000|2024-09-02 09:01:00|||||||||90
1725267750000|2024-09-02 09:02:30|||||||||46
1725267840000|2024-09-02 09:04:00|||||||||1000
1725267920000|2024-09-02 09:05:20|||||||||444
1725267960000|2024-09-02 09:06:00|||||||||592
1725267990000|2024-09-02 09:06:30|||||||||107
1725268020000|2024-09-02 09:07:00|||||||||26
1725268070000|2024-09-02 09:07:50|||||||||1
1725268080000|2024-09-02 09:08:00|||||||||359
1725268090000|2024-09-02 09:08:10|335.1|334.7|335.1|334.8|335.1|334.8|335.1|334.7|80
1725268100000|2024-09-02 09:08:20||334.7||334.7||334.7||334.7|0
1725268120000|2024-09-02 09:08:40||334.6||334.6||334.6||334.6|411
1725268140000|2024-09-02 09:09:00|||||||||15
1725268160000|2024-09-02 09:09:20|||||||||8
1725268200000|2024-09-02 09:10:00||334.5||334.5||334.5||334.5|24
1725268370000|2024-09-02 09:12:50|334.8|334.3|334.8|334.3|334.8|334.3|334.8|334.3|1200
1725268400000|2024-09-02 09:13:20||334.2||334.1||334.2||334.1|0
1725268410000|2024-09-02 09:13:30|334.9|334.2|334.9|334.2|334.9|334.2|334.9|334.2|0
1725268450000|2024-09-02 09:14:10|||||||||1484
1725268520000|2024-09-02 09:15:20|||||||||1484
1725268650000|2024-09-02 09:17:30|334.8||334.8||334.8||334.8||0
1725268680000|2024-09-02 09:18:00|334.9|334.5|334.9|334.5|334.9|334.5|334.9|334.5|253
1725268770000|2024-09-02 09:19:30|||||||||1671
1725268860000|2024-09-02 09:21:00|||||||||382
1725268920000|2024-09-02 09:22:00||334.6||334.6||334.6||334.6|0
1725268930000|2024-09-02 09:22:10|335||335||335||335||644
1725269020000|2024-09-02 09:23:40|||||||||540
1725269030000|2024-09-02 09:23:50|||||||||354
1725269160000|2024-09-02 09:26:00|||||||||592
1725269220000|2024-09-02 09:27:00||334.7||334.6||334.7||334.6|97
1725269230000|2024-09-02 09:27:10|335.1||335||335.1||335||0
1725269270000|2024-09-02 09:27:50|||||||||6
1725269280000|2024-09-02 09:28:00|||||||||598
1725269330000|2024-09-02 09:28:50|||||||||295
1725269450000|2024-09-02 09:30:50|||||||||5
1725269470000|2024-09-02 09:31:10|||||||||445
1725269530000|2024-09-02 09:32:10|||||||||3700
1725269540000|2024-09-02 09:32:20|335.2|334.8|335.2|334.8|335.2|334.8|335.2|334.8|1058
1725269550000|2024-09-02 09:32:30|335.1|334.9|335.1|334.9|335.1|334.9|335.1|334.9|11229
1725269560000|2024-09-02 09:32:40|335.5|335.3|335.5|335.1|335.5|335.3|335.5|335.1|2744
1725269590000|2024-09-02 09:33:10||335.2||335.2||335.2||335.2|1221
1725269600000|2024-09-02 09:33:20|||||||||135
1725269730000|2024-09-02 09:35:30|335.3|334.9|335.3|334.9|335.3|334.9|335.3|334.9|862
1725269780000|2024-09-02 09:36:20|335.5|335|335.5|335.1|335.5|335.1|335.5|335|486
1725269790000|2024-09-02 09:36:30||335||335||335||335|0
1725269990000|2024-09-02 09:39:50|336.6|335.1|336.7|335.9|336.7|335.9|336.6|335.1|982
1725270000000|2024-09-02 09:40:00|336.6||336.5||336.6||336.5||0
1725270020000|2024-09-02 09:40:20|336.4||336.4||336.4||336.4||0
1725270030000|2024-09-02 09:40:30|336.5|336.1|336.7|336.2|336.7|336.2|336.5|336|31013
1725270050000|2024-09-02 09:40:50|336.5|336.1|336.5|336|336.5|336.1|336.5|336|0
1725270090000|2024-09-02 09:41:30|||||||||591
1725270200000|2024-09-02 09:43:20||336.1||336.1||336.1||336.1|262
1725270250000|2024-09-02 09:44:10|||||||||420
1725270300000|2024-09-02 09:45:00|||||||||17
1725270370000|2024-09-02 09:46:10|||||||||512
1725270390000|2024-09-02 09:46:30|||||||||44
1725270400000|2024-09-02 09:46:40|336.8|336.5|336.9|336.5|336.9|336.5|336.8|336.5|477
1725270410000|2024-09-02 09:46:50|||||||||1897
1725270490000|2024-09-02 09:48:10|337.1|336.7|337.7|337.2|337.7|337.2|337.1|336.7|1272
1725270570000|2024-09-02 09:49:30|337.6|336.9|336.9|336.4|337.6|337|336.9|336.4|398
1725270590000|2024-09-02 09:49:50||336.5||336.5||336.5||336.5|292
1725270610000|2024-09-02 09:50:10|337|336.6|337|336.5|337|336.6|337|336.5|205
1725270660000|2024-09-02 09:51:00|||||||||1
1725270780000|2024-09-02 09:53:00|336.9|336.2|336.6|336.2|336.9|336.2|336.6|336.2|47
1725270840000|2024-09-02 09:54:00|||||||||563
1725270960000|2024-09-02 09:56:00|||||||||563
1725270990000|2024-09-02 09:56:30|||||||||42
1725271000000|2024-09-02 09:56:40|||||||||57
1725271050000|2024-09-02 09:57:30|336.5|336.1|336.5|336.1|336.5|336.1|336.5|336.1|1
1725271060000|2024-09-02 09:57:40|||||||||57
1725271090000|2024-09-02 09:58:10|||||||||1700
1725271100000|2024-09-02 09:58:20|336.6||336.7||336.7||336.6||516
1725271130000|2024-09-02 09:58:50||336.2||336.2||336.2||336.2|0
1725271140000|2024-09-02 09:59:00||336.1||336.1||336.1||336.1|0
1725271170000|2024-09-02 09:59:30||336.2||336.3||336.4||336.2|469
1725271190000|2024-09-02 09:59:50|||||||||1
1725271200000|2024-09-02 10:00:00|336.8|336.1|336.8|336.1|336.8|336.1|336.8|336.1|0
1725271240000|2024-09-02 10:00:40|||||||||4
1725271330000|2024-09-02 10:02:10|336.7||336.7||336.7||336.7||0
1725271490000|2024-09-02 10:04:50|||||||||29
1725271800000|2024-09-02 10:10:00|||||||||50
1725271820000|2024-09-02 10:10:20|336.6|336|336.3|335.8|336.6|336|336.3|335.8|2023
1725271890000|2024-09-02 10:11:30|||||||||30
1725271920000|2024-09-02 10:12:00|336.1|335.5|336|335.5|336.1|335.5|336|335.5|927
1725271940000|2024-09-02 10:12:20|336.3|336|336.5|336|336.5|336.1|336.3|336|262
1725272000000|2024-09-02 10:13:20|336.6|336.1|336.6|336.1|336.6|336.1|336.6|336.1|138
1725272050000|2024-09-02 10:14:10|||||||||10
1725272180000|2024-09-02 10:16:20|||||||||134
1725272210000|2024-09-02 10:16:50|||||||||1200
1725272280000|2024-09-02 10:18:00|||||||||74
1725272330000|2024-09-02 10:18:50|||||||||597
1725272350000|2024-09-02 10:19:10|||||||||111
1725272400000|2024-09-02 10:20:00|||||||||599
1725272410000|2024-09-02 10:20:10|336.7|336.3|336.8|336.4|336.8|336.4|336.7|336.3|1598
1725272420000|2024-09-02 10:20:20|||||||||291
1725272460000|2024-09-02 10:21:00|||||||||5082
1725272510000|2024-09-02 10:21:50|||||||||2619
1725272520000|2024-09-02 10:22:00|||||||||856
1725272600000|2024-09-02 10:23:20|||||||||200
1725272610000|2024-09-02 10:23:30|||||||||350
1725272720000|2024-09-02 10:25:20|||||||||2
1725272740000|2024-09-02 10:25:40|||||||||400
1725272880000|2024-09-02 10:28:00|336.6|336.1|336.6|336.1|336.6|336.1|336.6|336.1|1
1725272900000|2024-09-02 10:28:20|||||||||3110
1725273070000|2024-09-02 10:31:10|336.5|335.8|336|335.4|336.5|335.8|336|335.4|1230
1725273100000|2024-09-02 10:31:40||335.3||335.3||335.3||335.3|74
1725273110000|2024-09-02 10:31:50||335.2||335.2||335.2||335.2|627
1725273120000|2024-09-02 10:32:00|||||||||2
1725273130000|2024-09-02 10:32:10|335.9|335.1|335.8|335.1|335.9|335.1|335.8|335.1|0
1725273140000|2024-09-02 10:32:20|335.7||335.7||335.7||335.7||0
1725273170000|2024-09-02 10:32:50|335.6||335.6||335.6||335.6||0
1725273230000|2024-09-02 10:33:50|335.5|334.9|335.4|334.9|335.5|334.9|335.4|334.9|484
1725273270000|2024-09-02 10:34:30|335.3||335.3||335.3||335.3||0
1725273320000|2024-09-02 10:35:20|||||||||5
1725273350000|2024-09-02 10:35:50|335.2||335.2||335.2||335.2||235
1725273410000|2024-09-02 10:36:50|||||||||659
1725273420000|2024-09-02 10:37:00|335.4|335.3|335.6|335.3|335.6|335.3|335.4|335.3|1466
1725273430000|2024-09-02 10:37:10|||||||||168
1725273450000|2024-09-02 10:37:30||335.2||335.2||335.2||335.2|0
1725273500000|2024-09-02 10:38:20|335.5|335.3|335.6|335.3|335.6|335.4|335.5|334.9|170
1725273510000|2024-09-02 10:38:30|335.3|334.8|335.1|334.8|335.3|334.8|335.1|334.8|936
1725273530000|2024-09-02 10:38:50|||||||||336
1725273580000|2024-09-02 10:39:40|||||||||1278
1725273590000|2024-09-02 10:39:50|335.3||335.3||335.3||335.2||890
1725273680000|2024-09-02 10:41:20|||||||||250
1725273690000|2024-09-02 10:41:30|335.1||335.1||335.1||335.1||0
1725273700000|2024-09-02 10:41:40|||||||||20
1725273850000|2024-09-02 10:44:10||334.9||334.9||334.9||334.9|0
1725273890000|2024-09-02 10:44:50|335.3|335|335.3|335|335.3|335|335.3|335|500
1725273950000|2024-09-02 10:45:50|335.5|335.1|335.5|335.3|335.5|335.3|335.5|335.1|241
1725273960000|2024-09-02 10:46:00|335.6|335.4|336|335.8|336|335.8|335.5|335.4|2112
1725274100000|2024-09-02 10:48:20|335.7|335.1|335.7|335.1|335.7|335.1|335.7|335.1|366
1725274110000|2024-09-02 10:48:30||335||335||335||335|0
1725274130000|2024-09-02 10:48:50||334.9||334.9||334.9||334.9|0
1725274170000|2024-09-02 10:49:30||334.8||334.8||334.8||334.8|0
1725274190000|2024-09-02 10:49:50||334.9||334.9||334.9||334.9|0
1725274210000|2024-09-02 10:50:10|||||||||2963
1725274290000|2024-09-02 10:51:30|||||||||717
1725274350000|2024-09-02 10:52:30|||||||||3
1725274400000|2024-09-02 10:53:20|||||||||1480
1725274530000|2024-09-02 10:55:30|335.6|335|335.6|335|335.6|335|335.6|335|688
1725274540000|2024-09-02 10:55:40||334.9||334.9||334.9||334.9|0
1725274590000|2024-09-02 10:56:30|335.5||335.5||335.5||335.5||640
1725274620000|2024-09-02 10:57:00|||||||||1480
1725274660000|2024-09-02 10:57:40|||||||||742
1725274670000|2024-09-02 10:57:50|335.4||335.3||335.4||335.3||0
1725274750000|2024-09-02 10:59:10|335.2||335.2||335.2||335.2||0
1725274800000|2024-09-02 11:00:00|335.3|335|335.3|334.9|335.3|335|335.3|334.9|236
1725274810000|2024-09-02 11:00:10|335.4|335|335.5|335|335.5|335.1|335.4|335|541
1725274860000|2024-09-02 11:01:00||335.1||335.1||335.1||335.1|28
1725274870000|2024-09-02 11:01:10|||||||||1220
1725274920000|2024-09-02 11:02:00||335||335||335||335|115
1725274930000|2024-09-02 11:02:10||335.1||335.1||335.1||335|0
1725274950000|2024-09-02 11:02:30||335.2||335.3||335.3||335.2|27
1725274960000|2024-09-02 11:02:40|335.6|335.2|335.6|335.2|335.6|335.3|335.6|335.2|233
1725274970000|2024-09-02 11:02:50||335.3||335.3||335.3||335.3|0
1725275040000|2024-09-02 11:04:00|335.7|335.4|335.7|335.3|335.7|335.4|335.7|335.3|1514
1725275150000|2024-09-02 11:05:50|||||||||250
1725275180000|2024-09-02 11:06:20|335.6|335.1|335.2|334.8|335.6|335.1|335.2|334.8|518
1725275260000|2024-09-02 11:07:40|||||||||712
1725275270000|2024-09-02 11:07:50|335.4||335.4||335.4||335.4||584
1725275340000|2024-09-02 11:09:00|||||||||512
1725275420000|2024-09-02 11:10:20|||||||||512
1725275590000|2024-09-02 11:13:10|||||||||405
1725275620000|2024-09-02 11:13:40|||||||||250
1725275640000|2024-09-02 11:14:00|||||||||1
1725275670000|2024-09-02 11:14:30|335.6|335.1|335.6|335.1|335.6|335.1|335.6|335.1|2184
1725275750000|2024-09-02 11:15:50||335||335||335||335|0
1725275830000|2024-09-02 11:17:10|||||||||200
1725275930000|2024-09-02 11:18:50||334.9||334.9||334.9||334.9|50
1725275980000|2024-09-02 11:19:40||335||335.1||335.1||335|232
1725276000000|2024-09-02 11:20:00|336.2|335.2|336.2|335.8|336.2|335.8|336.2|335.2|1118
1725276060000|2024-09-02 11:21:00|336.5|335.9|336.5|335.9|336.5|335.9|336.5|335.9|11
1725276100000|2024-09-02 11:21:40|336.4|336|336.4|336|336.4|336|336.4|336|7
1725276110000|2024-09-02 11:21:50|336.5|336.1|336.5|336.1|336.5|336.1|336.5|336.1|0
1725276120000|2024-09-02 11:22:00|336.7|336.3|336.6|336.3|336.7|336.3|336.6|336.3|0
1725276180000|2024-09-02 11:23:00|336.5||336.5||336.5||336.5||702
1725276200000|2024-09-02 11:23:20|336.3|336.1|336.3|336.1|336.3|336.1|336.3|336.1|201
1725276210000|2024-09-02 11:23:30|||||||||47
1725276310000|2024-09-02 11:25:10|336.4||336.4||336.4||336.4||10
1725276330000|2024-09-02 11:25:30|||||||||156
1725276340000|2024-09-02 11:25:40|||||||||156
1725276380000|2024-09-02 11:26:20|336.5||336.5||336.5||336.5||0
1725276660000|2024-09-02 11:31:00|||||||||2
1725276770000|2024-09-02 11:32:50|||||||||596
1725276900000|2024-09-02 11:35:00|||||||||300
1725276930000|2024-09-02 11:35:30|336.6|336.4|336.6|336.2|336.6|336.4|336.6|336.2|489
1725277060000|2024-09-02 11:37:40|||||||||1478
1725277080000|2024-09-02 11:38:00|336.8|336.3|336.8|336.4|336.8|336.4|336.8|336.3|113
1725277120000|2024-09-02 11:38:40|||||||||190
1725277130000|2024-09-02 11:38:50|||||||||14
1725277140000|2024-09-02 11:39:00|||||||||4
1725277150000|2024-09-02 11:39:10|||||||||593
1725277300000|2024-09-02 11:41:40|337|336.6|337|336.6|337|336.6|337|336.6|353
1725277310000|2024-09-02 11:41:50||336.5||336.5||336.5||336.5|0
1725277320000|2024-09-02 11:42:00||336.7||336.7||336.7||336.7|0
1725277350000|2024-09-02 11:42:30|336.9|336.5|336.8|336.5|336.9|336.5|336.8|336.5|122
1725277480000|2024-09-02 11:44:40|337||337||337||337||146
1725277510000|2024-09-02 11:45:10|||||||||1000
1725277560000|2024-09-02 11:46:00|337.3|336.6|337.3|336.6|337.3|336.6|337.3|336.6|2
1725277590000|2024-09-02 11:46:30|||||||||4
1725277740000|2024-09-02 11:49:00|337.2||337.2||337.2||337.2||0
1725277800000|2024-09-02 11:50:00||336.7||336.7||336.7||336.7|3918
1725277840000|2024-09-02 11:50:40|337.3|337.2|337.3|337.2|337.3|337.2|337.3|337.2|1119
1725277850000|2024-09-02 11:50:50|337.2|337|336.8|336.1|337.2|337|336.8|336.1|1481
1725278250000|2024-09-02 11:57:30|||||||||596
1725278260000|2024-09-02 11:57:40|||||||||9
1725278270000|2024-09-02 11:57:50|337|336.2|337|336.6|337|336.6|337|336.2|757
1725278280000|2024-09-02 11:58:00||336.5||336.5||336.5||336.5|0
1725278330000|2024-09-02 11:58:50|337.2|336.4|337.2|336.8|337.2|336.8|337.2|336.4|483
1725278380000|2024-09-02 11:59:40|||||||||725
1725278500000|2024-09-02 12:01:40|||||||||3
1725278570000|2024-09-02 12:02:50|337.1||337.1||337.1||337.1||586
1725278580000|2024-09-02 12:03:00|337.2|336.9|337.2|336.9|337.2|336.9|337.2|336.9|66
1725278600000|2024-09-02 12:03:20|337.8|337.2|337.8|337.2|337.8|337.2|337.8|337.2|1054
1725278680000|2024-09-02 12:04:40|337.7||337.7||337.7||337.7||0
1725278730000|2024-09-02 12:05:30|||||||||727
1725278770000|2024-09-02 12:06:10|337.6|337.3|337.6|337.3|337.6|337.3|337.6|337.3|0
1725278800000|2024-09-02 12:06:40|338.2|337.6|338.3|337.7|338.3|337.7|338.2|337.6|487
1725278900000|2024-09-02 12:08:20|338.2|337.6|338.2|337.6|338.2|337.6|338.2|337.6|600
1725278910000|2024-09-02 12:08:30||337.5||337.5||337.5||337.5|0
1725278930000|2024-09-02 12:08:50||337.6||337.6||337.6||337.6|0
1725278940000|2024-09-02 12:09:00||337.5||337.5||337.5||337.5|0
1725279090000|2024-09-02 12:11:30|338.1||338.1||338.1||338.1||1127
1725279280000|2024-09-02 12:14:40|||||||||181
1725279660000|2024-09-02 12:21:00|||||||||2
1725279770000|2024-09-02 12:22:50|||||||||2
1725279900000|2024-09-02 12:25:00|338.3|337.8|338.3|337.9|338.3|337.9|338.3|337.8|764
1725279910000|2024-09-02 12:25:10||337.8||337.8||337.8||337.8|0
1725280040000|2024-09-02 12:27:20|||||||||20
1725280110000|2024-09-02 12:28:30|338||338.3||338.3||338||0
1725280120000|2024-09-02 12:28:40|338.2|337.9|338.2|337.9|338.2|337.9|338.2|337.8|0
1725280130000|2024-09-02 12:28:50|338.3||338.3||338.3||338.3||234
1725280160000|2024-09-02 12:29:20|||||||||147
1725280180000|2024-09-02 12:29:40|||||||||1
1725280200000|2024-09-02 12:30:00|||||||||1031
1725280260000|2024-09-02 12:31:00||337.8||337.9||337.9||337.8|0
1725280320000|2024-09-02 12:32:00||337.8||337.9||337.9||337.8|0
1725280450000|2024-09-02 12:34:10|338.2||338.3||338.3||338.2||154
1725280650000|2024-09-02 12:37:30|338.2|337.8|338.2|337.8|338.2|337.8|338.2|337.8|1
1725280660000|2024-09-02 12:37:40|338.3||338.3||338.3||338.3||0
1725280680000|2024-09-02 12:38:00|||||||||1123
1725280870000|2024-09-02 12:41:10|338.2|338.1|339|338.5|339.3|338.5|338.2|338.1|692
1725280920000|2024-09-02 12:42:00||338.4||338.4||338.4||338.4|0
1725280970000|2024-09-02 12:42:50||338.5||338.5||338.5||338.5|271
1725280980000|2024-09-02 12:43:00||338.4||338.4||338.4||338.4|1
1725281330000|2024-09-02 12:48:50|338.6||339||339||338.6||609
1725281450000|2024-09-02 12:50:50|338.9||338.9||338.9||338.9||0
1725281540000|2024-09-02 12:52:20|339||338.9||339||338.9||0
1725281560000|2024-09-02 12:52:40|338.8|338.7|338.7|338.5|338.8|338.7|338.7|338.5|422
1725281570000|2024-09-02 12:52:50|338.4|338.2|338.6|338.2|338.6|338.2|338.4|338.2|171
1725281590000|2024-09-02 12:53:10|338.3||338.3||338.3||338.3||224
1725281600000|2024-09-02 12:53:20|338.6||338.6||338.6||338.6||670
1725281610000|2024-09-02 12:53:30|||||||||56
1725281660000|2024-09-02 12:54:20|||||||||724
1725281670000|2024-09-02 12:54:30|||||||||1253
1725281750000|2024-09-02 12:55:50|338.8||338.8||338.8||338.8||5
1725281870000|2024-09-02 12:57:50|338.7||338.7||338.7||338.7||0
1725281880000|2024-09-02 12:58:00|||||||||5
1725281950000|2024-09-02 12:59:10|||||||||231
1725281990000|2024-09-02 12:59:50|||||||||352
1725282000000|2024-09-02 13:00:00|||||||||234
1725282030000|2024-09-02 13:00:30|338.6|338.4|338.8|338.4|338.8|338.4|338.6|338.4|424
1725282040000|2024-09-02 13:00:40||338.3||338.3||338.3||338.3|1344
1725282090000|2024-09-02 13:01:30|||||||||106470
1725282150000|2024-09-02 13:02:30|338.7|338.4|338.7|338.4|338.7|338.4|338.7|338.4|304
1725282170000|2024-09-02 13:02:50|338.9|338.6|339.1|338.8|339.1|338.8|338.9|338.6|397
1725282180000|2024-09-02 13:03:00|339.2|338.9|339.5|339|339.5|339.1|339.2|338.9|558
1725282190000|2024-09-02 13:03:10||338.9||338.9||338.9||338.9|0
1725282300000|2024-09-02 13:05:00|||||||||242
1725282310000|2024-09-02 13:05:10|339.1|338.8|339.1|338.8|339.1|338.8|339.1|338.8|284
1725282320000|2024-09-02 13:05:20|339.2|338.7|339.2|338.7|339.2|338.7|339.2|338.7|0
1725282350000|2024-09-02 13:05:50||338.8||338.8||338.8||338.8|0
1725282410000|2024-09-02 13:06:50|339.1||339.1||339.1||339.1||261
1725282440000|2024-09-02 13:07:20|339||339||339||339||183
1725282500000|2024-09-02 13:08:20|339.1||339.1||339.1||339.1||244
1725282740000|2024-09-02 13:12:20|339.5|339.4|339.5|339.4|339.5|339.4|339.5|339.4|813
1725282750000|2024-09-02 13:12:30|339.6||339.6||339.6||339.6||123
1725282760000|2024-09-02 13:12:40|339.8|339.5|339.8|339.5|339.8|339.5|339.8|339.5|474
1725282840000|2024-09-02 13:14:00|||||||||361
1725283070000|2024-09-02 13:17:50|||||||||540
1725283130000|2024-09-02 13:18:50|339.2|339|339.1|338.8|339.2|339|339.1|338.8|153
1725283220000|2024-09-02 13:20:20|339|338.5|339|338.5|339|338.5|339|338.5|8
1725283350000|2024-09-02 13:22:30|338.7|338.3|338.7|338.3|338.7|338.3|338.7|338.3|114
1725283380000|2024-09-02 13:23:00|||||||||1
1725283410000|2024-09-02 13:23:30|338.6|338|338.6|338|338.6|338|338.6|338|366
1725283420000|2024-09-02 13:23:40||337.9||337.8||337.9||337.8|0
1725283460000|2024-09-02 13:24:20||337.9||337.9||337.9||337.9|0
1725283530000|2024-09-02 13:25:30|338.5||338.5||338.5||338.5||540
1725283540000|2024-09-02 13:25:40|338.4||338.4||338.4||338.4||0
1725283620000|2024-09-02 13:27:00|||||||||380
1725283820000|2024-09-02 13:30:20|338.3||338.3||338.3||338.3||0
1725283830000|2024-09-02 13:30:30|||||||||12
1725283840000|2024-09-02 13:30:40||338||338||338||338|320
1725283850000|2024-09-02 13:30:50|338.4||338.4||338.4||338.4||228
1725283860000|2024-09-02 13:31:00|338.5|338.1|338.5|338.1|338.5|338.1|338.5|338.1|297
1725283870000|2024-09-02 13:31:10||338||338||338||338|280
1725283910000|2024-09-02 13:31:50|338.7|338.3|338.7|338.3|338.7|338.3|338.7|338.3|83
1725283920000|2024-09-02 13:32:00|338.8|338.4|338.9|338.5|338.9|338.6|338.8|338.4|1169
1725284000000|2024-09-02 13:33:20|338.7|338.2|338.7|338.2|338.7|338.2|338.7|338.2|366
1725284030000|2024-09-02 13:33:50||338.3||338.3||338.3||338.3|0
1725284100000|2024-09-02 13:35:00|338.6||338.6||338.6||338.6||114
1725284130000|2024-09-02 13:35:30|||||||||5
1725284140000|2024-09-02 13:35:40|||||||||394
1725284150000|2024-09-02 13:35:50|||||||||459
1725284180000|2024-09-02 13:36:20|338.8|338.5|338.8|338.4|338.8|338.5|338.8|338.4|1139
1725284190000|2024-09-02 13:36:30||338.3||338.3||338.3||338.3|0
1725284200000|2024-09-02 13:36:40||338.4||338.4||338.4||338.4|0
1725284210000|2024-09-02 13:36:50||338.5||338.4||338.5||338.4|0
1725284240000|2024-09-02 13:37:20|340.1|339.3|340.1|339.5|340.1|339.5|340.1|339.3|1092
1725284290000|2024-09-02 13:38:10|340.4|339.7|340.4|339.7|340.4|339.7|340.4|339.7|146
1725284340000|2024-09-02 13:39:00|340.3||340.3||340.3||340.3||561
1725284400000|2024-09-02 13:40:00|340.4|339.8|340.4|339.9|340.4|339.9|340.4|339.8|665
1725284410000|2024-09-02 13:40:10|340.5|340|340.5|340|340.5|340|340.5|340|922
1725284420000|2024-09-02 13:40:20|||||||||946
1725284530000|2024-09-02 13:42:10|340.4||340.4||340.4||340.4||0
1725284550000|2024-09-02 13:42:30|340.3|340.1|340.4|340.2|340.4|340.2|340.3|340.1|2834
1725284600000|2024-09-02 13:43:20||340||340||340||340|1
1725284630000|2024-09-02 13:43:50||340.1||340.1||340.1||340.1|556
1725284720000|2024-09-02 13:45:20|340.3||340.3||340.3||340.3||411
1725284740000|2024-09-02 13:45:40|||||||||2
1725284750000|2024-09-02 13:45:50|340.4|340|340.3|340|340.4|340|340.3|340|85
1725284760000|2024-09-02 13:46:00|||||||||900
1725284790000|2024-09-02 13:46:30|340.4||340.4||340.4||340.4||0
1725284800000|2024-09-02 13:46:40|340.3||340.3||340.3||340.3||0
1725284810000|2024-09-02 13:46:50|340.4||340.4||340.4||340.4||0
1725284820000|2024-09-02 13:47:00|340.3||340.3||340.3||340.3||0
1725284830000|2024-09-02 13:47:10|340.4||340.3||340.4||340.3||0
1725284860000|2024-09-02 13:47:40|||||||||692
1725284870000|2024-09-02 13:47:50|340.4||340.4||340.4||340.4||10
1725284960000|2024-09-02 13:49:20||340.1||340.1||340.1||340.1|629
1725284970000|2024-09-02 13:49:30||340||340||340||340|207
1725285020000|2024-09-02 13:50:20|341.2|340.1|341.1|340.6|341.2|340.6|341.1|340.1|72
1725285040000|2024-09-02 13:50:40|341|340.3|340.8|340.3|341|340.3|340.8|340.3|607
1725285190000|2024-09-02 13:53:10||340.4||340.4||340.4||340.4|77
1725285250000|2024-09-02 13:54:10|341.4|341|341.4|341|341.4|341|341.4|340.9|651
1725285270000|2024-09-02 13:54:30|||||||||1015
1725285300000|2024-09-02 13:55:00|341.5|341.1|341.7|341.4|341.7|341.4|341.5|341.1|580
1725285310000|2024-09-02 13:55:10|341.5|341.2|341.6|341.2|341.6|341.2|341.5|341.2|332
1725285330000|2024-09-02 13:55:30||341.1||341.2||341.2||341.1|0
1725285340000|2024-09-02 13:55:40|||||||||15
1725285360000|2024-09-02 13:56:00|||||||||43
1725285390000|2024-09-02 13:56:30|341.7|341.3|341.7|341.3|341.7|341.3|341.7|341.3|400
1725285400000|2024-09-02 13:56:40|341.9|341.5|342.4|341.8|342.4|341.8|341.9|341.5|1998
1725285410000|2024-09-02 13:56:50||341.7||341.7||341.7||341.7|0
1725285430000|2024-09-02 13:57:10|||||||||1
1725285460000|2024-09-02 13:57:40|342.2||342.2||342.2||342.2||0
1725285470000|2024-09-02 13:57:50||341.6||341.6||341.6||341.6|0
1725285540000|2024-09-02 13:59:00|342.1||342.1||342.1||342.1||0
1725285570000|2024-09-02 13:59:30|342||342||342||342||590
1725285620000|2024-09-02 14:00:20|||||||||1
1725285640000|2024-09-02 14:00:40|||||||||85
1725285650000|2024-09-02 14:00:50|||||||||100
1725285660000|2024-09-02 14:01:00|342.4|342.1|342.5|342.3|342.5|342.3|342.4|342.1|827
1725285670000|2024-09-02 14:01:10||342.2||342.2||342.2||342.2|5273
1725285700000|2024-09-02 14:01:40|342.3|342.3|342.3|342|342.3|342.3|342.3|342|1185
1725285710000|2024-09-02 14:01:50||341.9||341.9||341.9||341.9|176
1725285730000|2024-09-02 14:02:10|||||||||2701
1725285780000|2024-09-02 14:03:00|||||||||8096
1725285790000|2024-09-02 14:03:10|||||||||1200
1725285800000|2024-09-02 14:03:20|342.2|341.5|341.8|341.5|342.2|341.5|341.8|341.5|645
1725285900000|2024-09-02 14:05:00|341.6|341.4|341.6|341.4|341.6|341.4|341.6|341.4|1585
1725285920000|2024-09-02 14:05:20|341.8|341.5|341.8|341.5|341.8|341.5|341.8|341.5|1508
1725285950000|2024-09-02 14:05:50|341.7|341.3|341.5|341|341.7|341.3|341.5|341|2051
1725285960000|2024-09-02 14:06:00||340.9||340.9||340.9||340.9|2641
1725285970000|2024-09-02 14:06:10|341|340.7|341|340.7|341|340.7|341|340.7|817
1725285980000|2024-09-02 14:06:20||340.8||340.7||340.8||340.7|0
1725286050000|2024-09-02 14:07:30|340.8|340.4|340.8|340.3|340.8|340.4|340.8|340.3|110
1725286060000|2024-09-02 14:07:40||340.2||340.3||340.3||340.2|0
1725286080000|2024-09-02 14:08:00||340.2||340.2||340.2||340.2|0
1725286120000|2024-09-02 14:08:40||340.1||340||340.1||340|0
1725286130000|2024-09-02 14:08:50||340.3||340.3||340.3||340.3|0
1725286190000|2024-09-02 14:09:50|||||||||110
1725286200000|2024-09-02 14:10:00|||||||||257
1725286270000|2024-09-02 14:11:10|||||||||257
1725286280000|2024-09-02 14:11:20|341|340.4|341|340.6|341|340.7|341|340.4|771
1725286380000|2024-09-02 14:13:00|||||||||680
1725286470000|2024-09-02 14:14:30|||||||||632
1725286530000|2024-09-02 14:15:30||340.7||340.6||340.7||340.6|71
1725286580000|2024-09-02 14:16:20|340.9||340.9||340.9||340.9||0
1725286600000|2024-09-02 14:16:40|340.8|340.4|340.7|340.4|340.8|340.4|340.7|340.4|75
1725286640000|2024-09-02 14:17:20||340.5||340.4||340.5||340.4|1004
1725286650000|2024-09-02 14:17:30|||||||||290
1725286660000|2024-09-02 14:17:40|||||||||248
1725286710000|2024-09-02 14:18:30|||||||||306
1725286720000|2024-09-02 14:18:40|340.6|340.3|340.7|340.3|340.7|340.3|340.6|340.3|76
1725286770000|2024-09-02 14:19:30|340.6||340.7||340.7||340.6||1118
1725286830000|2024-09-02 14:20:30|340.6||340.7||340.7||340.6||0
1725286940000|2024-09-02 14:22:20|||||||||5
1725287000000|2024-09-02 14:23:20|||||||||2
1725287020000|2024-09-02 14:23:40|||||||||665
1725287040000|2024-09-02 14:24:00|340.8|340.4|340.8|340.4|340.8|340.5|340.8|340.4|759
1725287250000|2024-09-02 14:27:30|||||||||17
1725287280000|2024-09-02 14:28:00||340.6||340.6||340.6||340.6|0
1725287340000|2024-09-02 14:29:00|||||||||386
1725287350000|2024-09-02 14:29:10|||||||||6
1725287360000|2024-09-02 14:29:20|340.5|340.3|340.5|340.3|340.5|340.3|340.5|340.3|1537
1725287400000|2024-09-02 14:30:00|340.6|340.4|340.8|340.5|340.8|340.5|340.6|340.3|618
1725287410000|2024-09-02 14:30:10||340.4||340.4||340.4||340.4|0
1725287420000|2024-09-02 14:30:20||340.3||340.3||340.3||340.3|0
1725287440000|2024-09-02 14:30:40|||||||||1475
1725287460000|2024-09-02 14:31:00|||||||||119
1725287550000|2024-09-02 14:32:30|||||||||5
1725287580000|2024-09-02 14:33:00|340.7||340.7||340.7||340.7||119
1725287600000|2024-09-02 14:33:20|341|340.4|341|340.7|341|340.7|341|340.4|248
1725287650000|2024-09-02 14:34:10|340.9|340.6|341|340.6|341|340.6|340.9|340.6|46
1725287750000|2024-09-02 14:35:50|341.2|340.7|341.2|340.9|341.2|340.9|341.2|340.7|10
1725287780000|2024-09-02 14:36:20|||||||||1000
1725287800000|2024-09-02 14:36:40|||||||||5000
1725287820000|2024-09-02 14:37:00|||||||||627
1725287980000|2024-09-02 14:39:40|||||||||2
1725287990000|2024-09-02 14:39:50|||||||||731
1725288000000|2024-09-02 14:40:00|||||||||728
1725288070000|2024-09-02 14:41:10|||||||||1
1725288160000|2024-09-02 14:42:40|341.1|340.7|341|340.7|341.1|340.7|341|340.7|871
1725288170000|2024-09-02 14:42:50|340.7|340.3|340.7|340.3|340.7|340.3|340.7|340.3|324
1725288190000|2024-09-02 14:43:10||340.5||340.5||340.5||340.5|0
1725288250000|2024-09-02 14:44:10|340.6|340.3|340.6|340.3|340.6|340.3|340.6|340.3|443
1725288350000|2024-09-02 14:45:50|||||||||1293
1725288390000|2024-09-02 14:46:30|340.3|340|340.3|340|340.3|340|340.3|340|1555
1725288470000|2024-09-02 14:47:50|||||||||884
1725288480000|2024-09-02 14:48:00|340.9|340.6|340.8|340.5|340.9|340.6|340.8|340.4|627
1725288520000|2024-09-02 14:48:40|340.9|340.7|340.9|340.7|340.9|340.7|340.9|340.7|291
1725288530000|2024-09-02 14:48:50|340.8||340.9||340.9||340.8||200
1725288540000|2024-09-02 14:49:00||340.4||340.4||340.4||340.4|0
1725288550000|2024-09-02 14:49:10|341.3|341|341.3|341|341.3|341|341.3|341|4
1725288560000|2024-09-02 14:49:20||340.9||340.9||340.9||340.9|739
1725288650000|2024-09-02 14:50:50|||||||||10000
1725288660000|2024-09-02 14:51:00|341.2|340.7|341.1|340.7|341.2|340.7|341.1|340.7|2725
1725288920000|2024-09-02 14:55:20|||||||||4555
1725289020000|2024-09-02 14:57:00|||||||||14
1725289070000|2024-09-02 14:57:50|341||341||341||341||366
1725289100000|2024-09-02 14:58:20|340.9||340.9||340.9||340.9||259
1725289120000|2024-09-02 14:58:40|340.8|340.6|340.8|340.5|340.8|340.6|340.8|340.5|17
1725289160000|2024-09-02 14:59:20||340.6||340.6||340.6||340.6|0
1725289190000|2024-09-02 14:59:50|340.7|340.1|340.7|340.4|340.7|340.4|340.5|340.1|264
1725289210000|2024-09-02 15:00:10|||||||||510
1725289250000|2024-09-02 15:00:50||340.3||340.3||340.3||340.3|0
1725289270000|2024-09-02 15:01:10|341|340.4|341|340.6|341|340.6|341|340.4|179
1725289380000|2024-09-02 15:03:00|||||||||1069
1725289550000|2024-09-02 15:05:50|||||||||518
1725289560000|2024-09-02 15:06:00|||||||||524
1725289660000|2024-09-02 15:07:40|341.4|340.7|341.4|341.2|341.4|341.2|341.4|340.7|1301
1725289670000|2024-09-02 15:07:50|341.6|341.3|341.6|341.2|341.6|341.3|341.6|341.2|246
1725289720000|2024-09-02 15:08:40|||||||||60
1725289820000|2024-09-02 15:10:20|341.5||341.5||341.5||341.5||0
1725289970000|2024-09-02 15:12:50|341.6|341.4|341.6|341.4|341.6|341.4|341.6|341.4|485
1725289990000|2024-09-02 15:13:10||341.3||341.3||341.3||341.3|0
1725290010000|2024-09-02 15:13:30||341.4||341.4||341.4||341.4|0
1725290030000|2024-09-02 15:13:50|341.5|341.2|341.5|341.2|341.5|341.2|341.5|341.2|301
1725290080000|2024-09-02 15:14:40|341.4|340.9|341.1|340.9|341.4|340.9|341.1|340.9|611
1725290100000|2024-09-02 15:15:00|341.1|340.8|341.1|340.8|341.1|340.8|341.1|340.8|0
1725290110000|2024-09-02 15:15:10|341.2|340.9|341.1|340.8|341.2|340.9|341.1|340.8|0
1725290120000|2024-09-02 15:15:20|341.2|340.7|341.1|340.7|341.2|340.7|341.1|340.7|0
1725290170000|2024-09-02 15:16:10|341.2|340.8|341.2|340.8|341.2|340.8|341.2|340.8|0
1725290180000|2024-09-02 15:16:20|341.1|340.7|340.8|340.4|341.2|340.8|340.7|340.4|47
1725290190000|2024-09-02 15:16:30|340.9|340.5|340.9|340.5|340.9|340.5|340.9|340.5|0
1725290200000|2024-09-02 15:16:40|340.8|340.4|340.9|340.6|340.9|340.6|340.8|340.4|0
1725290210000|2024-09-02 15:16:50|340.8|340.5|340.8|340.5|340.8|340.5|340.8|340.5|0
1725290220000|2024-09-02 15:17:00|340.9|340.6|340.8|340.5|340.9|340.6|340.8|340.5|0
1725290230000|2024-09-02 15:17:10|340.9|340.6|340.9|340.6|340.9|340.6|340.9|340.6|0
1725290240000|2024-09-02 15:17:20|340.8|340.5|340.8|340.5|340.8|340.5|340.8|340.5|0
1725290280000|2024-09-02 15:18:00|340.9|340.6|340.8|340.5|340.9|340.6|340.8|340.5|0
1725290310000|2024-09-02 15:18:30|340.9|340.6|340.9|340.6|340.9|340.6|340.9|340.6|0
1725290360000|2024-09-02 15:19:20|340.8|340.5|340.8|340.5|340.8|340.5|340.8|340.5|0
1725290400000|2024-09-02 15:20:00|340.9|340.6|340.8|340.5|340.9|340.6|340.8|340.5|0
1725290410000|2024-09-02 15:20:10|340.9|340.6|340.9|340.6|340.9|340.6|340.9|340.6|0
1725290420000|2024-09-02 15:20:20|340.8|340.5|340.6|340.4|340.8|340.5|340.5|340.3|20
1725290430000|2024-09-02 15:20:30|340.5|340.3|340.3|340.1|340.5|340.3|340.3|340.1|36
1725290440000|2024-09-02 15:20:40|340.4|340.2|340.2|340|340.4|340.2|340.2|340|0
1725290450000|2024-09-02 15:20:50|340.3|339.8|340.7|340.4|340.7|340.4|340.2|339.8|0
1725290460000|2024-09-02 15:21:00|340.6|340.3|340.6|340.2|340.6|340.3|340.6|340.2|0
1725290480000|2024-09-02 15:21:20|340.7|340.3|340.7|340.3|340.7|340.3|340.7|340.3|0
1725290490000|2024-09-02 15:21:30|340.6|340.2|340.7|340.3|340.8|340.4|340.6|340.2|24
1725290500000|2024-09-02 15:21:40|340.8|340.4|340.7|340.4|340.8|340.4|340.6|340.3|660
1725290510000|2024-09-02 15:21:50|340.6|340.3|340.5|340.2|340.7|340.4|340.5|340.2|19
1725290520000|2024-09-02 15:22:00|340.6|340.3|340.6|340.3|340.6|340.3|340.6|340.3|0
1725290530000|2024-09-02 15:22:10|340.5|340.2|340.1|339.7|340.5|340.2|340.1|339.7|753
1725290540000|2024-09-02 15:22:20|340|339.6|340.1|339.8|340.1|339.9|340|339.6|0
1725290560000|2024-09-02 15:22:40|340|339.7|340|339.7|340.1|339.8|340|339.7|0
1725290570000|2024-09-02 15:22:50|340.2|339.8|340.3|340|340.3|340|340.2|339.8|0
1725290580000|2024-09-02 15:23:00|340.2|339.9|340.2|340|340.3|340|340.1|339.9|0
1725290590000|2024-09-02 15:23:10|340.1|339.9|340|339.5|340.2|339.9|340|339.5|0
1725290610000|2024-09-02 15:23:30|340.1|339.6|339.9|339.6|340.1|339.6|339.9|339.5|0
1725290620000|2024-09-02 15:23:40|339.8|339.5|339.8|339.5|339.8|339.5|339.8|339.5|0
1725290630000|2024-09-02 15:23:50|339.9|339.6|339.8|339.5|339.9|339.6|339.8|339.5|0
1725290640000|2024-09-02 15:24:00|339.9|339.6|339.9|339.6|339.9|339.6|339.9|339.6|0
1725290650000|2024-09-02 15:24:10|339.8|339.5|339.9|339.6|339.9|339.6|339.8|339.5|0
1725290660000|2024-09-02 15:24:20|339.8|339.5|339.8|339.5|339.8|339.5|339.8|339.5|0
1725290670000|2024-09-02 15:24:30|339.9|339.6|339.9|339.6|340|339.7|339.9|339.6|0
1725290690000|2024-09-02 15:24:50|340|339.7|339.9|339.6|340|339.7|339.9|339.6|0
1725290700000|2024-09-02 15:25:00|340|339.7|339.8|339.5|340|339.7|339.8|339.5|20
1725290710000|2024-09-02 15:25:10|339.9|339.6|339.9|339.6|339.9|339.6|339.9|339.6|0
1725290720000|2024-09-02 15:25:20|339.8|339.5|340|339.7|340|339.7|339.8|339.5|674
1725290730000|2024-09-02 15:25:30|339.9|339.6|339.9|339.5|340|339.6|339.9|339.5|0
1725290760000|2024-09-02 15:26:00|340|339.6|340|339.6|340|339.6|340|339.6|0
1725290770000|2024-09-02 15:26:10|340.3|339.7|340.2|339.8|340.3|339.9|340.2|339.7|246
1725290800000|2024-09-02 15:26:40|340.3|339.9|340.3|339.9|340.3|339.9|340.2|339.8|0
1725290810000|2024-09-02 15:26:50|340.2|339.8|340.2|339.8|340.3|339.9|340.2|339.8|0
1725290830000|2024-09-02 15:27:10|340.3|339.9|340.2|339.8|340.3|339.9|340.2|339.8|0
1725290840000|2024-09-02 15:27:20|340.3|339.9|340.2|339.9|340.3|339.9|340.2|339.9|0
1725290850000|2024-09-02 15:27:30|340.1|339.8|340.1|339.8|340.2|339.9|340.1|339.8|0
1725290860000|2024-09-02 15:27:40|340.2|339.9|340.1|339.8|340.2|339.9|340.1|339.8|0
1725290870000|2024-09-02 15:27:50|340.2|339.9|340.1|339.8|340.2|339.9|340.1|339.8|0
1725290890000|2024-09-02 15:28:10|340.2|339.9|340|339.8|340.2|339.9|340|339.8|1152
1725290900000|2024-09-02 15:28:20|339.9|339.7|339.9|339.5|340|339.7|339.9|339.5|0
1725290910000|2024-09-02 15:28:30|339.8|339.6|339.9|339.6|339.9|339.6|339.6|339.3|1571
1725290920000|2024-09-02 15:28:40|339.8|339.7|339.9|339.5|340|339.7|339.8|339.5|0
1725290940000|2024-09-02 15:29:00|340|339.6|340|339.6|340|339.6|340|339.6|0
1725290950000|2024-09-02 15:29:10|339.9|339.5|339.8|339.5|339.9|339.5|339.8|339.5|0
1725290960000|2024-09-02 15:29:20|339.9|339.6|340|339.7|340|339.7|339.8|339.5|190
1725290970000|2024-09-02 15:29:30|339.9|339.6|340.2|339.8|340.2|339.8|339.9|339.6|182
1725290980000|2024-09-02 15:29:40|340.3|339.9|340.1|339.8|340.3|339.9|340.1|339.8|10
1725290990000|2024-09-02 15:29:50|340|339.7|340.1|339.8|340.1|339.8|340|339.7|352
1725346810000|2024-09-03 07:00:10|346.4|337.5|345.4|337.6|346.4|337.7|345.4|337.5|72589
1725346820000|2024-09-03 07:00:20|345.2|337.3|343.4|337.3|345.2|337.3|343.4|337.3|580
1725346830000|2024-09-03 07:00:30|343.2|337.4|342.7|337.4|343.2|337.4|342.7|337.4|290
1725346840000|2024-09-03 07:00:40|341.9|337.5|341.7|337.3|341.9|337.5|341.7|337.3|0
1725346850000|2024-09-03 07:00:50|341.6|337|341.6|337.3|341.6|337.3|341.6|337|0
1725346860000|2024-09-03 07:01:00||337.6||337.9||338||337.6|0
1725346870000|2024-09-03 07:01:10||338||337.9||338||337.9|0
1725346880000|2024-09-03 07:01:20||338||338.3||338.7||338|0
1725346890000|2024-09-03 07:01:30||338.1||340.1||340.1||338.1|200
1725346900000|2024-09-03 07:01:40|||||||||4
1725346940000|2024-09-03 07:02:20|||||||||12
1725346950000|2024-09-03 07:02:30|341.2|337.5|341.2|338.1|341.2|338.1|341.2|337.5|588
1725346960000|2024-09-03 07:02:40|340.8|337.7|341.1|338.1|341.2|338.5|340.8|337.6|437
1725346970000|2024-09-03 07:02:50|341|338.3|341.1|338.5|341.1|338.5|341|338.3|69
1725346980000|2024-09-03 07:03:00||338.4||338.4||338.4||338.4|0
1725346990000|2024-09-03 07:03:10|||||||||2
1725347000000|2024-09-03 07:03:20|341||341||341||341||0
1725347040000|2024-09-03 07:04:00|||||||||240
1725347210000|2024-09-03 07:06:50||338.5||338.5||338.5||338.5|0
1725347220000|2024-09-03 07:07:00||338.7||338.7||338.7||338.7|0
1725347230000|2024-09-03 07:07:10|340.9|338.8|340.9|338.9|340.9|338.9|340.9|338.8|0
1725347240000|2024-09-03 07:07:20||339||339.1||339.1||339|0
1725347250000|2024-09-03 07:07:30||339.2||339.3||339.3||339.2|0
1725347260000|2024-09-03 07:07:40||339.4||339.5||339.5||339.4|0
1725347280000|2024-09-03 07:08:00||339.7||339.9||339.9||339.7|128
1725347290000|2024-09-03 07:08:10||339.3||339.5||339.5||339.3|0
1725347370000|2024-09-03 07:09:30|340.8|339.6|340.8|339.5|340.8|339.6|340.8|339.5|0
1725347390000|2024-09-03 07:09:50|||||||||1055
1725347470000|2024-09-03 07:11:10|340.7|339.6|340.7|339.6|340.7|339.6|340.7|339.6|201
1725347500000|2024-09-03 07:11:40||339.3||339.3||339.3||339.3|0
1725347590000|2024-09-03 07:13:10|340.5||340.5||340.5||340.5||0
1725347700000|2024-09-03 07:15:00||339.4||339.3||339.4||339.3|0
1725347710000|2024-09-03 07:15:10|340.9|339.7|340.8|339.9|340.9|339.9|340.8|339.7|378
1725347720000|2024-09-03 07:15:20||339.4||339.4||339.4||339.4|756
1725347730000|2024-09-03 07:15:30||339.6||339.3||339.6||339.3|0
1725347740000|2024-09-03 07:15:40|340.7|339.2|340.4|339.2|340.7|339.2|340.4|339.2|450
1725347760000|2024-09-03 07:16:00||339.3||339.3||339.3||339.3|0
1725347780000|2024-09-03 07:16:20|340.3||340.3||340.3||340.3||0
1725347800000|2024-09-03 07:16:40|340.2||340.2||340.2||340.2||0
1725347820000|2024-09-03 07:17:00|340.3||340.3||340.3||340.3||714
1725347900000|2024-09-03 07:18:20|||||||||649
1725347910000|2024-09-03 07:18:30|||||||||1250
1725347940000|2024-09-03 07:19:00|340.2||340.2||340.2||340.2||0
1725347950000|2024-09-03 07:19:10|||||||||2500
1725347970000|2024-09-03 07:19:30||339.5||339.5||339.5||339.5|29
1725347980000|2024-09-03 07:19:40|340.4|339.7|340.4|339.7|340.4|339.8|340.4|339.7|654
1725348000000|2024-09-03 07:20:00||339.6||339.6||339.6||339.6|0
1725348060000|2024-09-03 07:21:00|||||||||866
1725348290000|2024-09-03 07:24:50|340.9|339.9|341.3|340.6|341.3|340.6|340.9|339.9|3042
1725348300000|2024-09-03 07:25:00|341.5|340.7|341.5|340.7|341.5|340.7|341.5|340.7|247
1725348310000|2024-09-03 07:25:10||340.8||340.8||340.8||340.8|0
1725348350000|2024-09-03 07:25:50|||||||||2
1725348370000|2024-09-03 07:26:10|||||||||1175
1725348400000|2024-09-03 07:26:40|341.6|340.9|341.6|341.1|341.6|341.1|341.6|340.9|684
1725348410000|2024-09-03 07:26:50|||||||||958
1725348430000|2024-09-03 07:27:10|||||||||29
1725348440000|2024-09-03 07:27:20|||||||||1253
1725348450000|2024-09-03 07:27:30|||||||||581
1725348470000|2024-09-03 07:27:50||341||341||341||341|0
1725348550000|2024-09-03 07:29:10|341.5|340.9|341.5|340.9|341.5|340.9|341.5|340.9|100
1725348850000|2024-09-03 07:34:10|341.4||341.5||341.5||341.4||143
1725348860000|2024-09-03 07:34:20|341.4||341.4||341.4||341.4||0
1725348890000|2024-09-03 07:34:50|||||||||167
1725348920000|2024-09-03 07:35:20|341.5||341.5||341.5||341.5||180
1725349000000|2024-09-03 07:36:40|342.1|341.3|342.1|341.3|342.1|341.3|342.1|341.3|276
1725349010000|2024-09-03 07:36:50|342|341.1|342|341.1|342|341.1|342|341.1|0
1725349050000|2024-09-03 07:37:30||341||341||341||341|0
1725349070000|2024-09-03 07:37:50||341.1||341.2||341.3||341.1|147
1725349080000|2024-09-03 07:38:00||341.1||341.1||341.2||341.1|0
1725349100000|2024-09-03 07:38:20|||||||||2273
1725349110000|2024-09-03 07:38:30||341||341||341||341|0
1725349200000|2024-09-03 07:40:00|||||||||2601
1725349210000|2024-09-03 07:40:10|||||||||1500
1725349240000|2024-09-03 07:40:40|342.1||341.9||342.1||341.9||97
1725349260000|2024-09-03 07:41:00|342||342||342||342||0
1725349470000|2024-09-03 07:44:30|341.9||341.9||341.9||341.9||0
1725349580000|2024-09-03 07:46:20|342||341.9||342||341.9||0
1725349670000|2024-09-03 07:47:50|341.8|340.9|341.7|340.9|341.8|340.9|341.7|340.9|53
1725349700000|2024-09-03 07:48:20|341.6|340.7|341.6|340.7|341.6|340.7|341.6|340.7|31
1725349780000|2024-09-03 07:49:40|341.4|340.5|341.1|340.3|341.4|340.5|341.1|340.3|194
1725349840000|2024-09-03 07:50:40|340.7|340.2|340.7|340.2|340.7|340.2|340.7|340.2|18
1725349880000|2024-09-03 07:51:20|340.5|339.6|341.1|340.1|341.1|340.1|340.5|339.6|297
1725349920000|2024-09-03 07:52:00|341.2||341.3||341.3||341.2||0
1725349960000|2024-09-03 07:52:40|||||||||500
1725350040000|2024-09-03 07:54:00|||||||||3324
1725350050000|2024-09-03 07:54:10|341.2||341.2||341.2||341.2||29
1725350080000|2024-09-03 07:54:40||340.2||340.2||340.2||340.2|0
1725350110000|2024-09-03 07:55:10||340.3||340.4||340.4||340.3|2229
1725350130000|2024-09-03 07:55:30||340.5||340.6||340.6||340.5|517
1725350160000|2024-09-03 07:56:00|||||||||205
1725350210000|2024-09-03 07:56:50|||||||||1452
1725350400000|2024-09-03 08:00:00|||||||||2112
1725350440000|2024-09-03 08:00:40||340.5||340.5||340.5||340.5|0
1725350460000|2024-09-03 08:01:00|341.7|340.9|341.7|340.9|341.7|340.9|341.7|340.9|129
1725350490000|2024-09-03 08:01:30||340.7||340.7||340.7||340.7|0
1725350500000|2024-09-03 08:01:40|341.6|340.6|341.5|340.6|341.6|340.6|341.5|340.6|207
1725350520000|2024-09-03 08:02:00|341.4||341.6||341.6||341.4||632
1725350530000|2024-09-03 08:02:10|341.5|340.4|341.5|340.5|341.5|340.5|341.5|340.4|0
1725350600000|2024-09-03 08:03:20|342|340.6|342|341|342|341|342|340.6|11
1725350630000|2024-09-03 08:03:50|||||||||29
1725350680000|2024-09-03 08:04:40|||||||||21
1725350690000|2024-09-03 08:04:50|341.9||341.8||341.9||341.8||58
1725350700000|2024-09-03 08:05:00|341.7||341.7||341.7||341.7||0
1725350850000|2024-09-03 08:07:30||341.1||341.1||341.1||341.1|24
1725350890000|2024-09-03 08:08:10||341||341||341||341|0
1725350920000|2024-09-03 08:08:40|342.1|341.6|342.1|341.6|342.1|341.6|342.1|341.6|6
1725350930000|2024-09-03 08:08:50|342.6|341.8|342.5|341.8|342.6|341.8|342.5|341.8|170
1725350950000|2024-09-03 08:09:10|343|342.1|342.9|342.3|343|342.4|342.9|342.1|918
1725351040000|2024-09-03 08:10:40|||||||||11950
1725351070000|2024-09-03 08:11:10|343|342.4|343.9|342.8|343.9|342.8|343|342.4|786
1725351080000|2024-09-03 08:11:20||342.7||342.7||342.7||342.7|0
1725351100000|2024-09-03 08:11:40|343.8||343.8||343.8||343.8||0
1725351110000|2024-09-03 08:11:50|343.5|342.5|343.4|342.3|343.5|342.5|343.4|342.3|540
1725351140000|2024-09-03 08:12:20||342.4||342.5||342.5||342.4|0
1725351150000|2024-09-03 08:12:30||342.6||342.7||342.7||342.6|16
1725351160000|2024-09-03 08:12:40||342.6||342.7||342.7||342.6|0
1725351170000|2024-09-03 08:12:50|344.6|342.8|344.7|343.6|344.8|343.7|344.6|342.8|245
1725351180000|2024-09-03 08:13:00|344.6||344.7||344.7||344.6||86
1725351190000|2024-09-03 08:13:10|345.5|345|346|344.9|346|345|345.5|344.6|2554
1725351200000|2024-09-03 08:13:20|345|344.3|344.7|344.3|345|344.3|344.7|344.3|112
1725351210000|2024-09-03 08:13:30|344.9|343.5|344.9|343.8|344.9|343.8|344.9|343.5|1274
1725351220000|2024-09-03 08:13:40||344||344.1||344.1||344|0
1725351230000|2024-09-03 08:13:50||344||344||344||344|0
1725351240000|2024-09-03 08:14:00|||||||||2500
1725351280000|2024-09-03 08:14:40|344.5||344.5||344.5||344.5||0
1725351290000|2024-09-03 08:14:50|344.6|344.1|344.6|344.1|344.6|344.1|344.6|344.1|887
1725351340000|2024-09-03 08:15:40|||||||||1158
1725351360000|2024-09-03 08:16:00|344.5||344.5||344.5||344.5||0
1725351380000|2024-09-03 08:16:20|||||||||98
1725351390000|2024-09-03 08:16:30|344.9||344.9||344.9||344.9||450
1725351410000|2024-09-03 08:16:50||344.3||344.4||344.4||344.3|181
1725351430000|2024-09-03 08:17:10|||||||||146
1725351440000|2024-09-03 08:17:20|346.7|345.7|347.9|346.7|347.9|346.7|346.7|345.7|286636
1725351450000|2024-09-03 08:17:30|347.8|346.8|347.7|346.9|347.8|346.9|347.7|346.7|1500
1725351460000|2024-09-03 08:17:40||346.8||346.8||346.8||346.8|0
1725351490000|2024-09-03 08:18:10|349.8|348.2|349.8|348.3|349.8|348.3|349.8|348.2|178
1725351500000|2024-09-03 08:18:20|349.7|348.7|350.5|349.8|352.5|350.3|349.7|348.7|2687
1725351510000|2024-09-03 08:18:30|350.4||350.4||350.4||350.4||0
1725351520000|2024-09-03 08:18:40|350.3|349.6|350.4|349.6|350.6|350.2|350.2|349.6|4512
1725351530000|2024-09-03 08:18:50|||||||||30422
1725351540000|2024-09-03 08:19:00|352.2|350.8|352.5|350.7|352.6|350.8|352.2|350.7|359
1725351550000|2024-09-03 08:19:10|354.3|350.8|354.5|353.1|354.8|353.1|354.3|350.8|6949
1725351570000|2024-09-03 08:19:30|||||||||5658
1725351580000|2024-09-03 08:19:40||353.2||353.2||353.2||353.2|0
1725351590000|2024-09-03 08:19:50|354|353.8|354.5|353.8|354.5|353.8|354|353.8|2774
1725351600000|2024-09-03 08:20:00|355.7|353.9|355.7|353.9|355.7|353.9|355.7|353.9|112
1725351620000|2024-09-03 08:20:20|||||||||10000
1725351630000|2024-09-03 08:20:30|355.6|352.1|353.4|351.9|355.6|352.5|353.4|351.9|834
1725351640000|2024-09-03 08:20:40|352.7|352.1|352.8|351.7|353.3|352.1|352.1|351.2|5698
1725351650000|2024-09-03 08:20:50|352.7|351.3|354.1|353.1|354.3|353.1|352.7|351.3|2645
1725351660000|2024-09-03 08:21:00|354.5|353.4|354.7|353.9|354.7|354.1|354.3|353.4|3721
1725351670000|2024-09-03 08:21:10|354.9|353.8|354.4|353.5|355|354.3|354.4|353.5|12313
1725351680000|2024-09-03 08:21:20|354.3||354.3||354.3||354.3||0
1725351690000|2024-09-03 08:21:30|356.3|353.6|356.3|355.2|356.3|355.2|356.3|353.6|3276
1725351710000|2024-09-03 08:21:50||355.3||355.3||355.3||355.3|0
1725351720000|2024-09-03 08:22:00|355.8|354.7|355.8|354.9|355.8|354.9|355.8|354.7|82
1725351730000|2024-09-03 08:22:10|355.7|354.5|355.7|354.5|355.7|354.5|355.7|354.5|5238
1725351740000|2024-09-03 08:22:20|355.6|354.7|355.6|354.6|355.6|354.7|355.6|354.5|20
1725351750000|2024-09-03 08:22:30|355.5|353.6|354.4|353.8|355.5|353.8|354.4|353.6|639
1725351760000|2024-09-03 08:22:40|354.8|353.9|354.8|354.1|354.8|354.1|354.8|353.9|199
1725351770000|2024-09-03 08:22:50|354.5|353.6|354.4|353.6|354.5|353.6|354.4|353.6|2949
1725351780000|2024-09-03 08:23:00|354.3|353.5|354.2|353.5|354.3|353.5|354.2|353.4|704
1725351790000|2024-09-03 08:23:10|353.9|352.8|353.9|352.8|353.9|352.9|353.9|352.5|77
1725351800000|2024-09-03 08:23:20|353.8|352.9|353.8|352.7|353.8|352.9|353.8|352.7|954
1725351810000|2024-09-03 08:23:30|||||||||1000
1725351820000|2024-09-03 08:23:40|||||||||5805
1725351830000|2024-09-03 08:23:50|353.2|351.9|353.2|352|353.2|352|353.2|351.9|197
1725351850000|2024-09-03 08:24:10|352.6|351.7|352.6|351.7|352.6|351.7|352.6|351.7|968
1725351860000|2024-09-03 08:24:20||351.5||351.5||351.5||351.5|0
1725351910000|2024-09-03 08:25:10|351.9|350.9|351.8|350.4|351.9|350.9|351.8|350.4|484
1725351930000|2024-09-03 08:25:30||350.5||350.5||350.5||350.5|200
1725351940000|2024-09-03 08:25:40|||||||||2500
1725351950000|2024-09-03 08:25:50|||||||||10000
1725351960000|2024-09-03 08:26:00|||||||||864
1725352000000|2024-09-03 08:26:40|350.2|349.6|350.8|349.7|351|350.1|350.2|349.6|1088
1725352010000|2024-09-03 08:26:50|350.7|349.6|350.7|349.6|350.7|349.6|350.7|349.6|2000
1725352030000|2024-09-03 08:27:10|350.5||350.5||350.5||350.5||30000
1725352050000|2024-09-03 08:27:30|349.9|348.8|349.9|348.8|349.9|348.8|349.9|348.8|562
1725352080000|2024-09-03 08:28:00|349.7||349.7||349.7||349.7||0
1725352120000|2024-09-03 08:28:40||348.9||349.1||349.1||348.9|0
1725352130000|2024-09-03 08:28:50||349.2||349.2||349.2||349.2|389
1725352140000|2024-09-03 08:29:00|348.7|347.7|348.9|347.8|348.9|347.8|348.7|347.7|584
1725352150000|2024-09-03 08:29:10|348.8|347.7|348.7|347.7|348.8|347.7|348.7|347.7|128
1725352220000|2024-09-03 08:30:20|349.2|348.4|349.2|348.4|349.2|348.4|349.2|348.4|356
1725352230000|2024-09-03 08:30:30|349.1|348.1|349.2|348.3|349.2|348.3|349.1|348.1|111
1725352270000|2024-09-03 08:31:10||348.2||348.2||348.2||348.2|267
1725352290000|2024-09-03 08:31:30|349.1|348|348.4|347.7|349.1|348|348.4|347.7|94
1725352300000|2024-09-03 08:31:40|348.3||348.4||348.4||348.3||0
1725352330000|2024-09-03 08:32:10|348.3|347.3|347.7|347.3|348.3|347.3|347.7|347.3|1155
1725352340000|2024-09-03 08:32:20|||||||||267
1725352350000|2024-09-03 08:32:30|||||||||143
1725352390000|2024-09-03 08:33:10|||||||||106
1725352410000|2024-09-03 08:33:30|||||||||11
1725352420000|2024-09-03 08:33:40|348||348||348||348||0
1725352500000|2024-09-03 08:35:00|||||||||153
1725352510000|2024-09-03 08:35:10|348.6|347.5|348.6|347.8|348.6|347.8|348.6|347.4|372
1725352520000|2024-09-03 08:35:20||347.5||347.5||347.5||347.5|103
1725352540000|2024-09-03 08:35:40|348.5||348.5||348.5||348.5||0
1725352560000|2024-09-03 08:36:00||347.6||347.5||347.6||347.5|0
1725352580000|2024-09-03 08:36:20|348.6|347.6|348.6|347.6|348.6|347.6|348.6|347.6|0
1725352750000|2024-09-03 08:39:10|||||||||600
1725352770000|2024-09-03 08:39:30|||||||||1
1725352830000|2024-09-03 08:40:30|||||||||100
1725352840000|2024-09-03 08:40:40|349.2|348|349.2|348.1|349.2|348.1|349.2|348|1254
1725352870000|2024-09-03 08:41:10|349.5||349.5||349.5||349.5||0
1725352900000|2024-09-03 08:41:40|349.2||349.2||349.2||349.2||0
1725352970000|2024-09-03 08:42:50|350.1|348.2|350|348.8|350.1|348.9|350|348.2|967
1725352980000|2024-09-03 08:43:00|349.4|348.9|349.4|348.9|349.4|348.9|349.4|348.9|3
1725353070000|2024-09-03 08:44:30|||||||||2
1725353100000|2024-09-03 08:45:00|349|348.3|349|348.3|349|348.3|349|348.3|309
1725353160000|2024-09-03 08:46:00|348.9||348.9||348.9||348.9||1
1725353200000|2024-09-03 08:46:40|348.8|348.2|348.8|347.8|348.8|348.2|348.8|347.8|368
1725353210000|2024-09-03 08:46:50|348.7||348.7||348.7||348.7||1092
1725353230000|2024-09-03 08:47:10|348.9|348|348.9|348|348.9|348|348.9|348|112
1725353270000|2024-09-03 08:47:50||348.4||348.5||348.5||348.4|114
1725353300000|2024-09-03 08:48:20||348.6||348.6||348.6||348.6|0
1725353310000|2024-09-03 08:48:30||348.5||348.5||348.5||348.5|0
1725353340000|2024-09-03 08:49:00|349.8|348.6|349.8|349.1|349.8|349.1|349.8|348.6|219
1725353360000|2024-09-03 08:49:20|349.7||349.7||349.7||349.7||100
1725353370000|2024-09-03 08:49:30|349.8||349.8||349.8||349.8||0
1725353400000|2024-09-03 08:50:00|||||||||5
1725353420000|2024-09-03 08:50:20||349.2||349.2||349.2||349.2|0
1725353430000|2024-09-03 08:50:30|350.1||350.1||350.1||350.1||0
1725353440000|2024-09-03 08:50:40|||||||||112
1725353450000|2024-09-03 08:50:50|350.2|349.3|350.2|349.2|350.2|349.3|350.2|349.2|291
1725353500000|2024-09-03 08:51:40|||||||||290
1725353510000|2024-09-03 08:51:50|349.8||349.8||349.8||349.8||0
1725353540000|2024-09-03 08:52:20|350.4|349.3|350.4|349.3|350.4|349.3|350.4|349.3|24
1725353550000|2024-09-03 08:52:30||349.7||349.7||349.7||349.7|71
1725353560000|2024-09-03 08:52:40|350.5|350|350.5|350|350.5|350|350.5|350|1607
1725353570000|2024-09-03 08:52:50|350.3|349.9|350.3|349.9|350.3|349.9|350.3|349.9|222
1725353590000|2024-09-03 08:53:10|350.9|350.1|351|350.1|351.2|350.1|350.9|350.1|128
1725353630000|2024-09-03 08:53:50|351.8|351|352.3|351.4|352.3|351.4|351.8|351|1102
1725353650000|2024-09-03 08:54:10|352||352||352||352||20000
1725353660000|2024-09-03 08:54:20|352.8|351.9|352.9|352.3|352.9|352.3|352.8|351.9|2135
1725353670000|2024-09-03 08:54:30|353.5||353.5||353.5||353.5||0
1725353690000|2024-09-03 08:54:50|353.4||353.3||353.4||353.3||0
1725353700000|2024-09-03 08:55:00|353|352.4|353.3|352.4|353.3|352.4|353|352.4|244
1725353710000|2024-09-03 08:55:10|||||||||950
1725353730000|2024-09-03 08:55:30||352.3||352.3||352.3||352.3|0
1725353740000|2024-09-03 08:55:40|353.4||353.4||353.4||353.4||0
1725353750000|2024-09-03 08:55:50|||||||||950
1725353810000|2024-09-03 08:56:50|352.5|352.2|352.5|351.7|352.5|352.2|352.4|351.7|178
1725353830000|2024-09-03 08:57:10|||||||||2000
1725353850000|2024-09-03 08:57:30|||||||||1228
1725353910000|2024-09-03 08:58:30|||||||||31
1725353920000|2024-09-03 08:58:40|||||||||21
1725353960000|2024-09-03 08:59:20|352.4||352.4||352.4||352.4||65
1725353980000|2024-09-03 08:59:40|352||352||352||352||0
1725353990000|2024-09-03 08:59:50|||||||||3
1725354020000|2024-09-03 09:00:20|351.9|351.4|351.9|351.4|351.9|351.4|351.9|351.4|578
1725354030000|2024-09-03 09:00:30|352.5|351.8|352.2|351.3|352.5|351.8|352.2|351.3|30716
1725354040000|2024-09-03 09:00:40|351.2|351.4|351.2|350.4|351.2|351.4|351.2|350.4|484
1725354050000|2024-09-03 09:00:50|351|350.2|351.3|350.8|351.3|350.8|351|350.2|166
1725354060000|2024-09-03 09:01:00|||||||||6250
1725354070000|2024-09-03 09:01:10|||||||||137
1725354080000|2024-09-03 09:01:20|351.2|350.2|351|350.2|351.2|350.2|351|350.2|135
1725354090000|2024-09-03 09:01:30|350.9||350.9||350.9||350.9||0
1725354130000|2024-09-03 09:02:10|350.8|349.1|350.2|348.9|350.8|349.1|350.2|348.9|318
1725354160000|2024-09-03 09:02:40|350.1|349.1|350.1|349.1|350.1|349.1|350.1|349.1|0
1725354200000|2024-09-03 09:03:20|||||||||142
1725354230000|2024-09-03 09:03:50|||||||||142
1725354300000|2024-09-03 09:05:00|||||||||49
1725354350000|2024-09-03 09:05:50|350||349.9||350||349.9||90
1725354360000|2024-09-03 09:06:00|349.8|348.7|349.8|348.9|349.8|348.9|349.8|348.7|20
1725354370000|2024-09-03 09:06:10|349.2|349.1|349.9|349.1|349.9|349.1|349.2|349.1|557
1725354400000|2024-09-03 09:06:40||349.2||349.2||349.2||349.2|0
1725354480000|2024-09-03 09:08:00|||||||||533
1725354550000|2024-09-03 09:09:10|||||||||1343
1725354570000|2024-09-03 09:09:30|||||||||505
1725354590000|2024-09-03 09:09:50|||||||||219
1725354630000|2024-09-03 09:10:30|349.5|348.9|349.5|348.9|349.5|348.9|349.5|348.9|458
1725354670000|2024-09-03 09:11:10|349.2|348.5|349.2|348.5|349.2|348.5|349.2|348.5|253
1725354690000|2024-09-03 09:11:30|349.1||349.1||349.1||349.1||455
1725354740000|2024-09-03 09:12:20|||||||||1090
1725354760000|2024-09-03 09:12:40|||||||||1355
1725354800000|2024-09-03 09:13:20|349|348|349|348|349|348|349|348|17
1725354810000|2024-09-03 09:13:30|348.8||348.8||348.8||348.8||0
1725354850000|2024-09-03 09:14:10|||||||||5710
1725354860000|2024-09-03 09:14:20|348.7|347.9|348.7|347.9|348.7|347.9|348.7|347.9|10
1725354900000|2024-09-03 09:15:00|348.6|347.5|348.6|347.5|348.6|347.5|348.6|347.5|12
1725354910000|2024-09-03 09:15:10|348.4||348.4||348.4||348.4||0
1725354940000|2024-09-03 09:15:40|348|346.9|347.8|346.9|348|346.9|347.8|346.9|165
1725354960000|2024-09-03 09:16:00||346.7||346.9||346.9||346.7|0
1725354970000|2024-09-03 09:16:10||346.8||346.8||346.8||346.8|0
1725354990000|2024-09-03 09:16:30|348|346.9|348|347.3|348|347.4|348|346.9|1948
1725355030000|2024-09-03 09:17:10|347.9|346.9|347.6|346.9|347.9|346.9|347.6|346.9|1
1725355100000|2024-09-03 09:18:20|347.5|346.7|347.1|346.7|347.5|346.7|347.1|346.7|875
1725355110000|2024-09-03 09:18:30|347.5|346.8|347.5|346.8|347.5|346.8|347.5|346.8|326
1725355160000|2024-09-03 09:19:20|347.3||347.3||347.3||347.3||0
1725355260000|2024-09-03 09:21:00|347.2|346.7|347.1|346.7|347.2|346.7|347.1|346.7|97
1725355290000|2024-09-03 09:21:30|347.5||347.5||347.5||347.5||577
1725355440000|2024-09-03 09:24:00|||||||||8
1725355450000|2024-09-03 09:24:10|347.9|347.4|347.9|347.1|347.9|347.4|347.9|347.1|300
1725355540000|2024-09-03 09:25:40|||||||||145
1725355570000|2024-09-03 09:26:10||347.2||347.1||347.2||347.1|0
1725355580000|2024-09-03 09:26:20||347.2||347.2||347.2||347.1|0
1725355590000|2024-09-03 09:26:30||347.1||347.2||347.2||347.1|0
1725355600000|2024-09-03 09:26:40||347.1||347.2||347.2||347.1|61
1725355620000|2024-09-03 09:27:00||347.1||347.1||347.1||347.1|0
1725355700000|2024-09-03 09:28:20|||||||||1095
1725355760000|2024-09-03 09:29:20|346.8|345.8|346.8|345.9|346.8|345.9|346.8|345.8|145
1725355790000|2024-09-03 09:29:50|346.7||346.7||346.7||346.7||0
1725355810000|2024-09-03 09:30:10||345.8||345.8||345.8||345.8|0
1725355850000|2024-09-03 09:30:50|||||||||38
1725355890000|2024-09-03 09:31:30||345.9||345.9||345.9||345.9|466
1725355900000|2024-09-03 09:31:40|347.2|346|347.7|347|347.7|347|347.2|346|1097
1725355910000|2024-09-03 09:31:50|347.9||347.9||347.9||347.9||0
1725355930000|2024-09-03 09:32:10||347.1||347.1||347.1||347.1|0
1725355960000|2024-09-03 09:32:40||347.3||347.3||347.3||347.3|0
1725356050000|2024-09-03 09:34:10|||||||||12
1725356060000|2024-09-03 09:34:20|348|347.6|348.6|348.1|348.6|348.1|348|347.6|728
1725356070000|2024-09-03 09:34:30|348.7||348.7||348.7||348.7||0
1725356080000|2024-09-03 09:34:40||348.2||348.1||348.2||348.1|100
1725356260000|2024-09-03 09:37:40|||||||||16
1725356450000|2024-09-03 09:40:50|||||||||971
1725356470000|2024-09-03 09:41:10|||||||||540
1725356790000|2024-09-03 09:46:30|||||||||507
1725356850000|2024-09-03 09:47:30|348.6||348.6||348.6||348.6||3
1725356860000|2024-09-03 09:47:40|||||||||2
1725356900000|2024-09-03 09:48:20|||||||||1063
1725356910000|2024-09-03 09:48:30|348.2|347.6|348.2|347.6|348.2|347.6|348.2|347.6|1270
1725356920000|2024-09-03 09:48:40|||||||||3
1725356960000|2024-09-03 09:49:20|||||||||3
1725356970000|2024-09-03 09:49:30|349.6|348.6|349.1|348.4|349.6|348.6|349.1|348.4|1402
1725356980000|2024-09-03 09:49:40|349.2|348.7|349.6|348.8|349.6|348.9|349.2|348.7|286
1725356990000|2024-09-03 09:49:50||349.1||349.2||349.2||349.1|0
1725357000000|2024-09-03 09:50:00|350||350||350||350||568
1725357010000|2024-09-03 09:50:10|349.9|349.1|349.9|349.1|349.9|349.1|349.9|349.1|227
1725357020000|2024-09-03 09:50:20|350|349.3|350.6|349.9|350.6|349.9|350|349.3|789
1725357030000|2024-09-03 09:50:30|350.5||350.5||350.5||350.5||0
1725357040000|2024-09-03 09:50:40||350||350.1||350.1||350|361
1725357050000|2024-09-03 09:50:50|350.6||350.6||350.6||350.6||25
1725357060000|2024-09-03 09:51:00|350.3|350.2|350.3|349.9|350.3|350.2|350.3|349.9|737
1725357180000|2024-09-03 09:53:00|||||||||114
1725357190000|2024-09-03 09:53:10|350.6||350.6||350.6||350.6||178
1725357200000|2024-09-03 09:53:20|350.5||350.5||350.5||350.5||0
1725357260000|2024-09-03 09:54:20|||||||||8
1725357290000|2024-09-03 09:54:50|350|350|350|349.3|350|350|350|349.3|134
1725357310000|2024-09-03 09:55:10|349.9|349.4|349.9|349.4|349.9|349.4|349.9|349.4|13
1725357330000|2024-09-03 09:55:30|349.8|349.2|349.8|349.2|349.8|349.2|349.8|349.2|880
1725357400000|2024-09-03 09:56:40|||||||||1373
1725357520000|2024-09-03 09:58:40|349.7|349.3|349.5|349.2|349.7|349.3|349.5|349.2|1187
1725357540000|2024-09-03 09:59:00|||||||||602
1725357560000|2024-09-03 09:59:20|349.8|349.3|349.8|349.3|349.8|349.3|349.8|349.3|1432
1725357570000|2024-09-03 09:59:30||349||348.9||349||348.9|0
1725357580000|2024-09-03 09:59:40|349.7|349.1|349.5|349.1|349.7|349.1|349.5|349.1|0
1725357630000|2024-09-03 10:00:30|||||||||500
1725357650000|2024-09-03 10:00:50||349.2||349.2||349.2||349.2|0
1725357660000|2024-09-03 10:01:00|349.8|349.4|349.8|349.4|349.8|349.4|349.8|349.4|131
1725357690000|2024-09-03 10:01:30|||||||||529
1725357880000|2024-09-03 10:04:40|350||350||350||350||630
1725357950000|2024-09-03 10:05:50|||||||||65
1725357970000|2024-09-03 10:06:10|||||||||1147
1725357990000|2024-09-03 10:06:30||349.5||349.5||349.5||349.5|0
1725358020000|2024-09-03 10:07:00|349.9|349.1|349.8|349.1|349.9|349.1|349.8|349.1|2
1725358100000|2024-09-03 10:08:20|349.4|348.3|349.4|348.3|349.4|348.3|349.4|348.3|523
1725358110000|2024-09-03 10:08:30|||||||||71
1725358230000|2024-09-03 10:10:30|||||||||1193
1725358430000|2024-09-03 10:13:50|349.3||349.3||349.3||349.3||993
1725358460000|2024-09-03 10:14:20|349.2||349.2||349.2||349.2||1152
1725358520000|2024-09-03 10:15:20|349.1||349.1||349.1||349.1||1000
1725358570000|2024-09-03 10:16:10|||||||||300
1725358600000|2024-09-03 10:16:40|||||||||104
1725358610000|2024-09-03 10:16:50|349.3|348.4|349.5|348.7|349.5|348.9|349.3|348.4|112
1725358620000|2024-09-03 10:17:00|349.4|348.6|349.4|348.5|349.4|348.9|349.4|348.4|0
1725358640000|2024-09-03 10:17:20||348.6||348.5||348.6||348.5|29
1725358710000|2024-09-03 10:18:30|349.5||349.5||349.5||349.5||0
1725358750000|2024-09-03 10:19:10|350.9|348.6|350.8|350|350.9|350|350.8|348.6|231
1725358760000|2024-09-03 10:19:20|351.2|350.2|351.2|350.2|351.2|350.2|351.2|350.2|556
1725358770000|2024-09-03 10:19:30||350.4||350.4||350.4||350.4|0
1725358780000|2024-09-03 10:19:40||350||350.2||350.2||350|0
1725358790000|2024-09-03 10:19:50|350.9|350.5|351.8|351.2|351.8|351.2|350.9|350.5|1398
1725358800000|2024-09-03 10:20:00|351.7|351.5|351.7|351.5|351.7|351.5|351.7|351.5|2326
1725358810000|2024-09-03 10:20:10||351.6||351.6||351.6||351.6|3889
1725358820000|2024-09-03 10:20:20|352|351.7|351.7|351.4|352|351.7|351.7|351.4|2123
1725358830000|2024-09-03 10:20:30|352.3|351.6|352.3|351.6|352.3|351.6|352.3|351.6|592
1725358840000|2024-09-03 10:20:40||351.9||351.9||351.9||351.9|0
1725358850000|2024-09-03 10:20:50|352.4|352.2|352.5|352|352.5|352.2|352.4|352|428
1725358860000|2024-09-03 10:21:00|352.4|352.3|352.3|352|352.4|352.3|352.3|352|69
1725358870000|2024-09-03 10:21:10|352.5|351.7|352.1|351.7|352.5|351.7|352.1|351.7|1233
1725358890000|2024-09-03 10:21:30|||||||||700
1725358900000|2024-09-03 10:21:40|352|350.9|351.8|350.9|352|350.9|351.8|350.9|86
1725358930000|2024-09-03 10:22:10|||||||||811
1725358990000|2024-09-03 10:23:10|351.7|350.3|351.2|350.3|351.7|350.3|351.2|350.3|251
1725359000000|2024-09-03 10:23:20||349.9||350||350||349.9|505
1725359010000|2024-09-03 10:23:30||350.1||350.1||350.1||350.1|0
1725359020000|2024-09-03 10:23:40|||||||||282
1725359030000|2024-09-03 10:23:50|||||||||850
1725359050000|2024-09-03 10:24:10|351.1|350.2|351.1|350.2|351.1|350.2|351.1|350.2|0
1725359120000|2024-09-03 10:25:20|351.2|350.3|351.3|350.7|351.3|350.7|351.2|350.3|224
1725359130000|2024-09-03 10:25:30||350.8||350.8||350.9||350.7|51
1725359140000|2024-09-03 10:25:40||350.9||350.9||350.9||350.9|0
1725359180000|2024-09-03 10:26:20|351.6|351|351.8|351.5|351.8|351.5|351.6|351|210
1725359190000|2024-09-03 10:26:30|||||||||151
1725359230000|2024-09-03 10:27:10|351.7|351.3|351.7|351.3|351.7|351.3|351.7|351.3|6069
1725359240000|2024-09-03 10:27:20|351.8|351.4|351.8|351.3|351.8|351.4|351.8|351.3|2
1725359320000|2024-09-03 10:28:40|||||||||120
1725359330000|2024-09-03 10:28:50|351.7||351.7||351.7||351.7||134
1725359380000|2024-09-03 10:29:40|351.5|351|351.5|351|351.5|351|351.5|351|179
1725359390000|2024-09-03 10:29:50|351.3|350.5|351.3|350.5|351.3|350.5|351.3|350.5|894
1725359430000|2024-09-03 10:30:30|||||||||144
1725359550000|2024-09-03 10:32:30|351.2|350.7|351.2|350.7|351.2|350.7|351.2|350.7|222
1725359560000|2024-09-03 10:32:40|351.1|350.5|351.1|350.5|351.1|350.5|351.1|350.5|251
1725359570000|2024-09-03 10:32:50||350.6||350.6||350.6||350.6|0
1725359580000|2024-09-03 10:33:00||350.3||350.3||350.3||350.3|0
1725359640000|2024-09-03 10:34:00|||||||||26
1725359670000|2024-09-03 10:34:30||350.4||350.4||350.4||350.4|0
1725359700000|2024-09-03 10:35:00|||||||||1
1725359740000|2024-09-03 10:35:40|||||||||564
1725359850000|2024-09-03 10:37:30|||||||||117
1725359880000|2024-09-03 10:38:00||350.5||350.4||350.5||350.4|0
1725359950000|2024-09-03 10:39:10||350.2||350.1||350.2||350.1|0
1725359960000|2024-09-03 10:39:20|351|350.4|350.9|350.4|351|350.4|350.9|350.1|200
1725359970000|2024-09-03 10:39:30|351.1|350.6|351.3|350.9|351.3|350.9|351.1|350.6|300
1725359980000|2024-09-03 10:39:40|351.7|351|351.7|351|351.7|351|351.7|351|484
1725359990000|2024-09-03 10:39:50||351.2||351.2||351.2||351.2|26
1725360010000|2024-09-03 10:40:10||351.3||351.3||351.3||351.3|2000
1725360020000|2024-09-03 10:40:20|351.6|350.9|351.8|351.1|351.8|351.1|351.4|350.9|195
1725360040000|2024-09-03 10:40:40||351||351||351||351|0
1725360050000|2024-09-03 10:40:50||350.9||351||351||350.9|0
1725360070000|2024-09-03 10:41:10||350.9||351||351||350.9|13000
1725360080000|2024-09-03 10:41:20|351.7||351.7||351.7||351.7||74
1725360090000|2024-09-03 10:41:30|351.8|351.1|351.8|351.1|351.8|351.1|351.8|351.1|0
1725360110000|2024-09-03 10:41:50||351||351||351||351|16
1725360160000|2024-09-03 10:42:40|||||||||1000
1725360250000|2024-09-03 10:44:10|||||||||20
1725360290000|2024-09-03 10:44:50|||||||||500
1725360300000|2024-09-03 10:45:00|351.7|351.3|351.9|351.5|351.9|351.5|351.7|351.3|641
1725360320000|2024-09-03 10:45:20|||||||||930
1725360330000|2024-09-03 10:45:30|352||352||352||352||885
1725360370000|2024-09-03 10:46:10|351.9|351.1|351.6|351.1|351.9|351.1|351.6|351.1|540
1725360390000|2024-09-03 10:46:30|351.5|351|351.5|351|351.5|351|351.5|351|500
1725360400000|2024-09-03 10:46:40|351.6||351.5||351.6||351.5||0
1725360440000|2024-09-03 10:47:20|||||||||800
1725360450000|2024-09-03 10:47:30|||||||||188
1725360470000|2024-09-03 10:47:50|351.6||351.6||351.6||351.6||711
1725360510000|2024-09-03 10:48:30|||||||||33784
1725360520000|2024-09-03 10:48:40|351|350.5|350.8|350.4|351|350.5|350.8|350.4|1637
1725360530000|2024-09-03 10:48:50|350.7||350.7||350.7||350.7||0
1725360540000|2024-09-03 10:49:00|350.8||350.8||350.8||350.8||302
1725360550000|2024-09-03 10:49:10|350.9||350.9||350.9||350.9||10
1725360560000|2024-09-03 10:49:20||350.5||350.5||350.5||350.5|0
1725360580000|2024-09-03 10:49:40|351.1|350.7|351.1|350.5|351.1|350.7|351.1|350.5|433
1725360600000|2024-09-03 10:50:00|||||||||994
1725360680000|2024-09-03 10:51:20|351.2|350.5|351.1|350.4|351.2|350.5|351.1|350.4|0
1725360820000|2024-09-03 10:53:40|351.2|350.5|351.3|350.5|351.3|350.5|351.1|350.4|495
1725360830000|2024-09-03 10:53:50|351.2|350.4|351.3|350.5|351.3|350.5|351.2|350.4|0
1725360850000|2024-09-03 10:54:10|351.2|350.4|351.4|350.5|351.4|350.5|351.2|350.4|0
1725360860000|2024-09-03 10:54:20|351.3|350.4|351.3|350.5|351.3|350.5|351.3|350.4|0
1725360880000|2024-09-03 10:54:40|351.2|350.4|351.2|350.4|351.2|350.4|351.2|350.4|0
1725360910000|2024-09-03 10:55:10|351.3|350.5|351.3|350.5|351.3|350.5|351.3|350.5|0
1725360920000|2024-09-03 10:55:20|351.2|350.4|351.2|350.4|351.2|350.4|351.2|350.4|0
1725360970000|2024-09-03 10:56:10|351.3|350.5|351.6|350.9|351.6|350.9|351.2|350.4|495
1725360980000|2024-09-03 10:56:20|351.5|350.8|351.5|350.9|351.6|350.9|351.5|350.7|0
1725360990000|2024-09-03 10:56:30|351.6|351|351.5|350.9|351.6|351|351.5|350.9|0
1725361010000|2024-09-03 10:56:50|351.6|351|351.6|351|351.6|351|351.6|351|0
1725361030000|2024-09-03 10:57:10|351.5|350.9|351.9|351.1|351.9|351.1|351.5|350.9|0
1725361040000|2024-09-03 10:57:20|351.8|351|351.9|351.3|351.9|351.3|351.8|351|0
1725361050000|2024-09-03 10:57:30|351.8|351.2|351.9|351.5|351.9|351.5|351.8|351.2|0
1725361060000|2024-09-03 10:57:40|351.8|351.4|351.8|351.4|351.8|351.4|351.8|351.4|0
1725361080000|2024-09-03 10:58:00|351.9|351.5|352|351.5|352|351.5|351.9|351.5|0
1725361100000|2024-09-03 10:58:20||351.6||351.5||351.6||351.5|934
1725361110000|2024-09-03 10:58:30|351.9|351.4|352|351.3|352|351.4|351.9|351.3|0
1725361150000|2024-09-03 10:59:10|351.9|351.2|351.9|351.2|351.9|351.2|351.9|351.2|0
1725361170000|2024-09-03 10:59:30|352|351.3|352|351.3|352|351.3|352|351.3|0
1725361200000|2024-09-03 11:00:00|351.9|351.2|352|351.3|352|351.3|351.9|351.2|0
1725361230000|2024-09-03 11:00:30|351.9|351.2|351.9|351.2|351.9|351.2|351.9|351.2|0
1725361240000|2024-09-03 11:00:40|352|351.3|351.9|351.2|352|351.3|351.9|351.2|0
1725361260000|2024-09-03 11:01:00|352|351.3|352|351.3|352|351.3|352|351.3|0
1725361270000|2024-09-03 11:01:10|351.9|351.2|351.9|351.2|351.9|351.2|351.9|351.2|0
1725361290000|2024-09-03 11:01:30|352|351.3|352|351.3|352|351.3|352|351.3|0
1725361350000|2024-09-03 11:02:30|351.9|351.2|351.9|351.2|351.9|351.2|351.9|351.2|0
1725361440000|2024-09-03 11:04:00|352|351.3|351.8|351.2|352|351.3|351.8|351.2|0
1725361450000|2024-09-03 11:04:10|351.9|351.3|353.1|352.1|353.1|352.1|351.9|351.3|351
1725361460000|2024-09-03 11:04:20|353|352|353.1|352.1|353.1|352.1|353|352|0
1725361470000|2024-09-03 11:04:30|353|352|353|352.2|353.1|352.3|353|352|0
1725361480000|2024-09-03 11:04:40|353.1|352.3|353.1|352.5|353.1|352.5|353|352.3|0
1725361490000|2024-09-03 11:04:50|353|352.6|353|352.6|353|352.6|353|352.6|0
1725361550000|2024-09-03 11:05:50|353.1|352.7|352.7|352.1|353.1|352.8|352.7|351.7|340
1725361690000|2024-09-03 11:08:10|||||||||50
1725361760000|2024-09-03 11:09:20|352.6||352.5||352.6||352.5||106
1725361790000|2024-09-03 11:09:50|352.4||352.4||352.4||352.4||5805
1725361810000|2024-09-03 11:10:10|352.5||352.5||352.5||352.5||3
1725361820000|2024-09-03 11:10:20|352.3|351.4|352.2|351.3|352.3|351.4|352.2|351.3|286
1725361830000|2024-09-03 11:10:30||351.2||351.2||351.2||351.2|0
1725361840000|2024-09-03 11:10:40||351.3||351.3||351.4||351.3|111
1725361860000|2024-09-03 11:11:00||351.2||351.1||351.2||351.1|0
1725361880000|2024-09-03 11:11:20|352.1|351|352.1|351|352.1|351|352.1|351|0
1725361900000|2024-09-03 11:11:40|||||||||400
1725361910000|2024-09-03 11:11:50|352|350.8|352|350.8|352|350.8|352|350.8|0
1725361930000|2024-09-03 11:12:10||350.9||350.9||350.9||350.9|0
1725362050000|2024-09-03 11:14:10|352.5|351.9|352.5|351.9|352.5|351.9|352.5|351.9|367
1725362110000|2024-09-03 11:15:10|352.3|351.4|352.3|351.5|352.3|351.5|352.3|351.4|335
1725362120000|2024-09-03 11:15:20|352.5|351.6|352.5|351.9|352.5|351.9|352.5|351.6|40
1725362150000|2024-09-03 11:15:50||352||352||352||352|0
1725362170000|2024-09-03 11:16:10|||||||||659
1725362240000|2024-09-03 11:17:20|352.4||352.4||352.4||352.4||0
1725362260000|2024-09-03 11:17:40|352.3||352.3||352.3||352.3||186
1725362300000|2024-09-03 11:18:20|352.5||352.5||352.5||352.5||2826
1725362350000|2024-09-03 11:19:10||352.1||352.1||352.1||352.1|0
1725362360000|2024-09-03 11:19:20|352.6|352.2|352.6|352.2|352.6|352.2|352.6|352.2|4
1725362370000|2024-09-03 11:19:30||352.3||352.3||352.3||352.3|0
1725362400000|2024-09-03 11:20:00|352.8|352.4|352.7|352.3|352.8|352.4|352.7|352.3|652
1725362410000|2024-09-03 11:20:10|||||||||540
1725362460000|2024-09-03 11:21:00|||||||||79
1725362500000|2024-09-03 11:21:40|||||||||1000
1725362520000|2024-09-03 11:22:00|352.6|352.2|352.6|352.2|352.6|352.2|352.6|352.2|555
1725362540000|2024-09-03 11:22:20|352.5||352.5||352.5||352.5||1215
1725362550000|2024-09-03 11:22:30|352.4|351.6|352.4|351.5|352.4|351.6|352.4|351.4|303
1725362580000|2024-09-03 11:23:00||351.4||351.5||351.5||351.4|0
1725362590000|2024-09-03 11:23:10|352.3||352.3||352.3||352.3||0
1725362610000|2024-09-03 11:23:30|||||||||1
1725362620000|2024-09-03 11:23:40|352.1|351.1|352.1|351.2|352.1|351.2|352.1|351.1|218
1725362640000|2024-09-03 11:24:00||351.3||351.3||351.3||351.3|58
1725362790000|2024-09-03 11:26:30|||||||||2
1725362800000|2024-09-03 11:26:40|352.5|351.4|352.5|351.9|352.5|351.9|352.5|351.4|530
1725362810000|2024-09-03 11:26:50|352.6|352|352.7|352.2|352.7|352.2|352.6|352|1085
1725362830000|2024-09-03 11:27:10|353.1|352.6|353.1|352.6|353.1|352.6|353.1|352.6|412
1725362840000|2024-09-03 11:27:20|352.9|352.8|352.9|352.2|352.9|352.8|352.9|352.2|328
1725362890000|2024-09-03 11:28:10|||||||||54
1725362940000|2024-09-03 11:29:00|352.6|352|352.6|352|352.6|352|352.6|352|315
1725362960000|2024-09-03 11:29:20|352.5|351.5|352.4|351.5|352.5|351.5|352.4|351.5|112
1725363020000|2024-09-03 11:30:20||351.6||351.6||351.6||351.6|0
1725363040000|2024-09-03 11:30:40||351.5||351.5||351.5||351.5|0
1725363050000|2024-09-03 11:30:50|||||||||1616
1725363060000|2024-09-03 11:31:00||351.3||351.2||351.3||351.2|0
1725363070000|2024-09-03 11:31:10|352.3|351.3|352.3|351.3|352.3|351.5|352.3|351.3|111
1725363100000|2024-09-03 11:31:40||351.4||351.4||351.4||351.4|0
1725363120000|2024-09-03 11:32:00||351.3||351.4||351.4||351.3|0
1725363130000|2024-09-03 11:32:10||351.5||351.5||351.5||351.5|0
1725363190000|2024-09-03 11:33:10|352.2||352.2||352.2||352.2||86
1725363320000|2024-09-03 11:35:20|||||||||1074
1725363460000|2024-09-03 11:37:40|||||||||500
1725363490000|2024-09-03 11:38:10|353.2|352.3|353.2|352.3|353.2|352.3|353.2|352.3|321
1725363550000|2024-09-03 11:39:10|||||||||5
1725363560000|2024-09-03 11:39:20|353.1||353.1||353.1||353.1||0
1725363600000|2024-09-03 11:40:00|||||||||80
1725363610000|2024-09-03 11:40:10|352.9|352|352.9|352|352.9|352|352.9|352|141
1725363620000|2024-09-03 11:40:20||351.9||352||352||351.9|0
1725363650000|2024-09-03 11:40:50||351.9||351.9||351.9||351.9|0
1725363700000|2024-09-03 11:41:40|352.8||352.6||352.8||352.6||214
1725363710000|2024-09-03 11:41:50|352.5||352.5||352.5||352.5||0
1725363720000|2024-09-03 11:42:00|||||||||4681
1725363790000|2024-09-03 11:43:10|352.4|351|351.8|350.8|352.4|351|351.8|350.8|86
1725363800000|2024-09-03 11:43:20|351.7||351.6||351.7||351.6||0
1725363820000|2024-09-03 11:43:40|351.5|350.5|351.3|350.3|351.5|350.5|351.3|350.3|10
1725363840000|2024-09-03 11:44:00||350.4||350.5||350.5||350.4|0
1725363860000|2024-09-03 11:44:20||350.4||350.4||350.4||350.4|0
1725363880000|2024-09-03 11:44:40|351.6|350.3|352.1|351.1|352.2|351.4|351.6|350.3|2948
1725363930000|2024-09-03 11:45:30|351.9||351.9||351.9||351.9||0
1725363940000|2024-09-03 11:45:40|351.8||351.8||351.8||351.8||0
1725363970000|2024-09-03 11:46:10|351.7||351.7||351.7||351.7||691
1725364010000|2024-09-03 11:46:50|351.8||351.8||351.8||351.8||0
1725364020000|2024-09-03 11:47:00||351.2||351.2||351.2||351.2|2
1725364040000|2024-09-03 11:47:20|351.9|351.3|351.9|351.3|351.9|351.4|351.9|351.2|643
1725364060000|2024-09-03 11:47:40|352.1|351.5|352.1|351.8|352.1|351.8|352.1|351.5|533
1725364070000|2024-09-03 11:47:50|352.4|351.9|352.3|351.8|352.4|351.9|352.3|351.8|455
1725364080000|2024-09-03 11:48:00||352||352||352||352|0
1725364130000|2024-09-03 11:48:50|||||||||168
1725364140000|2024-09-03 11:49:00|352.9|352.2|353.1|352.6|353.1|352.6|352.9|352.2|720
1725364210000|2024-09-03 11:50:10|352.8|352.4|352.8|352.4|352.8|352.4|352.8|352.4|1395
1725364260000|2024-09-03 11:51:00|||||||||282
1725364270000|2024-09-03 11:51:10|||||||||92
1725364280000|2024-09-03 11:51:20|353.1|352.8|353.1|352.8|353.1|352.8|353.1|352.8|813
1725364290000|2024-09-03 11:51:30|353|352.4|352.9|352.4|353|352.4|352.9|352.4|1878
1725364330000|2024-09-03 11:52:10|352.8|351.7|352.4|351.5|352.8|351.7|352.4|351.5|836
1725364340000|2024-09-03 11:52:20|352.2|351.2|352.2|351.2|352.2|351.2|352.2|351.2|0
1725364400000|2024-09-03 11:53:20|352.3|351.3|352.4|351.4|352.4|351.4|352.3|351.3|945
1725364430000|2024-09-03 11:53:50||351.5||351.6||351.6||351.5|0
1725364500000|2024-09-03 11:55:00||351.7||351.7||351.7||351.7|0
1725364580000|2024-09-03 11:56:20|||||||||592
1725364610000|2024-09-03 11:56:50|352.5|351.8|352.5|352.2|352.5|352.2|352.5|351.8|86
1725364640000|2024-09-03 11:57:20||352.3||352.3||352.3||352.3|29
1725364650000|2024-09-03 11:57:30|352.6||352.6||352.6||352.6||18
1725364720000|2024-09-03 11:58:40||352.2||352.2||352.2||352.2|186
1725364740000|2024-09-03 11:59:00|||||||||1442
1725364780000|2024-09-03 11:59:40|352.4|351.9|352.4|351.9|352.4|351.9|352.4|351.9|1519
1725364810000|2024-09-03 12:00:10||351.6||351.6||351.6||351.6|0
1725364840000|2024-09-03 12:00:40|352.1|351.5|352.1|351.3|352.1|351.5|352.1|351.3|111
1725364850000|2024-09-03 12:00:50|352.3|351.9|352.3|351.9|352.3|351.9|352.3|351.9|188
1725364880000|2024-09-03 12:01:20|352.5|352|352.6|352.2|352.6|352.2|352.5|352|1675
1725364950000|2024-09-03 12:02:30|352.7|352.3|352.7|352.3|352.7|352.3|352.7|352.3|785
1725365070000|2024-09-03 12:04:30|353|352.4|353|352.4|353|352.4|353|352.4|72
1725365100000|2024-09-03 12:05:00|352.9||352.9||352.9||352.9||0
1725365250000|2024-09-03 12:07:30|||||||||72
1725365360000|2024-09-03 12:09:20|353.3|352.6|353.1|352.6|353.3|352.8|353.1|352.6|325
1725365380000|2024-09-03 12:09:40|353||352.9||353||352.9||1
1725365390000|2024-09-03 12:09:50|353|352.4|353|352.4|353|352.4|353|352.4|0
1725365570000|2024-09-03 12:12:50|||||||||446
1725365620000|2024-09-03 12:13:40|||||||||222
1725365650000|2024-09-03 12:14:10|352.9||352.9||352.9||352.9||0
1725365660000|2024-09-03 12:14:20|353||353||353||353||0
1725365670000|2024-09-03 12:14:30|||||||||442
1725365720000|2024-09-03 12:15:20|352.9||352.9||352.9||352.9||0
1725365730000|2024-09-03 12:15:30|||||||||340
1725365750000|2024-09-03 12:15:50|352.7||352.7||352.7||352.7||0
1725365760000|2024-09-03 12:16:00|352.9|352.5|352.9|352.5|352.9|352.5|352.9|352.5|79
1725365770000|2024-09-03 12:16:10|352.8|352.4|352.9|352.4|352.9|352.4|352.8|352.4|238
1725365800000|2024-09-03 12:16:40|353.2|352.5|353.2|352.4|353.2|352.7|353.2|352.4|39
1725365810000|2024-09-03 12:16:50||352.3||352.3||352.3||352.3|0
1725365820000|2024-09-03 12:17:00|353.3|352.6|353.3|352.6|353.3|352.6|353.3|352.6|979
1725365840000|2024-09-03 12:17:20|353.2||353.2||353.2||353||374
1725365850000|2024-09-03 12:17:30|353.3||353.3||353.3||353.3||0
1725365860000|2024-09-03 12:17:40|353.2|352.3|352.9|352.3|353.2|352.3|352.9|352.3|1
1725365880000|2024-09-03 12:18:00|353.1||353.1||353.1||353.1||0
1725365910000|2024-09-03 12:18:30|353.2||353.2||353.2||353.2||0
1725365920000|2024-09-03 12:18:40|||||||||25
1725366060000|2024-09-03 12:21:00||352.4||352.4||352.4||352.4|0
1725366080000|2024-09-03 12:21:20|353.3|352.5|353.3|352.6|353.3|352.6|353.3|352.5|601
1725366090000|2024-09-03 12:21:30||352.5||352.5||352.5||352.5|0
1725366190000|2024-09-03 12:23:10|353.7|353|353.7|353|353.7|353|353.7|353|931
1725366210000|2024-09-03 12:23:30|353.4|352.9|353.4|352.9|353.4|352.9|353.4|352.9|160
1725366220000|2024-09-03 12:23:40|353.3||353.3||353.3||353.3||253
1725366240000|2024-09-03 12:24:00|353|352.7|353|352.7|353|352.7|353|352.7|59
1725366250000|2024-09-03 12:24:10||352.4||352.4||352.4||352.4|260
1725366280000|2024-09-03 12:24:40||352.5||352.5||352.5||352.5|0
1725366290000|2024-09-03 12:24:50||352.6||352.6||352.6||352.6|0
1725366300000|2024-09-03 12:25:00|353.3|352.7|353.3|352.7|353.3|352.7|353.3|352.6|954
1725366310000|2024-09-03 12:25:10||352.8||352.8||352.8||352.7|0
1725366320000|2024-09-03 12:25:20||352.7||352.6||352.7||352.6|0
1725366360000|2024-09-03 12:26:00|||||||||1000
1725366370000|2024-09-03 12:26:10|353.2|352.4|353.2|352.4|353.2|352.4|353.2|352.4|404
1725366430000|2024-09-03 12:27:10|353.1||353.1||353.1||353.1||5
1725366440000|2024-09-03 12:27:20|353|351.9|352.6|351.8|353|351.9|352.6|351.8|37
1725366450000|2024-09-03 12:27:30||351.7||351.7||351.7||351.7|0
1725366490000|2024-09-03 12:28:10||351.8||351.8||351.8||351.8|0
1725366510000|2024-09-03 12:28:30||351.9||351.9||351.9||351.9|905
1725366520000|2024-09-03 12:28:40||351.8||351.8||351.8||351.8|8470
1725366530000|2024-09-03 12:28:50|||||||||87
1725366600000|2024-09-03 12:30:00|||||||||2915
1725366630000|2024-09-03 12:30:30|352.5||352.5||352.5||352.5||890
1725366670000|2024-09-03 12:31:10|352.1|351.2|352.1|351.2|352.1|351.2|352.1|351.2|1135
1725366720000|2024-09-03 12:32:00|352||352||352||352||540
1725366760000|2024-09-03 12:32:40|||||||||87
1725366810000|2024-09-03 12:33:30|||||||||1
1725366850000|2024-09-03 12:34:10|||||||||1443
1725366880000|2024-09-03 12:34:40||351.3||351.3||351.3||351.3|385
1725366910000|2024-09-03 12:35:10||351.2||351.2||351.2||351.2|2
1725366920000|2024-09-03 12:35:20||351.3||351.3||351.3||351.3|15
1725366930000|2024-09-03 12:35:30||351.2||351.3||351.3||351.2|570
1725366950000|2024-09-03 12:35:50|||||||||284
1725367100000|2024-09-03 12:38:20||351.4||351.3||351.4||351.3|1455
1725367270000|2024-09-03 12:41:10|||||||||5
1725367420000|2024-09-03 12:43:40|351.9||351.9||351.9||351.9||500
1725367430000|2024-09-03 12:43:50||351.5||351.3||351.5||351.3|3645
1725367440000|2024-09-03 12:44:00||351.4||351.4||351.4||351.4|0
1725367450000|2024-09-03 12:44:10|||||||||537
1725367480000|2024-09-03 12:44:40|351.8|351.3|351.8|351.3|351.8|351.3|351.8|351.3|1
1725367540000|2024-09-03 12:45:40|352|351.4|352|351.6|352|351.6|352|351.4|670
1725367570000|2024-09-03 12:46:10|351.8|351.3|351.9|351.3|351.9|351.3|351.8|351.3|280
1725367630000|2024-09-03 12:47:10|351.8||351.8||351.8||351.8||906
1725367670000|2024-09-03 12:47:50|||||||||66
1725367680000|2024-09-03 12:48:00|351.7||351.7||351.7||351.7||0
1725367700000|2024-09-03 12:48:20|||||||||628
1725367720000|2024-09-03 12:48:40|352|351.4|352|351.3|352|351.4|352|351.3|318
1725367740000|2024-09-03 12:49:00||351.4||351.3||351.4||351.3|0
1725367750000|2024-09-03 12:49:10|351.9||351.9||351.9||351.9||0
1725367770000|2024-09-03 12:49:30||351.4||351.4||351.4||351.4|0
1725367830000|2024-09-03 12:50:30|||||||||451
1725367860000|2024-09-03 12:51:00|||||||||563
1725367870000|2024-09-03 12:51:10||351.3||351.3||351.3||351.3|0
1725367950000|2024-09-03 12:52:30|351.8||351.8||351.8||351.8||31
1725368040000|2024-09-03 12:54:00|||||||||3479
1725368070000|2024-09-03 12:54:30|351.7|351.5|351.9|351.4|351.9|351.7|351.7|351.4|2166
1725368080000|2024-09-03 12:54:40|352||352||352||352||540
1725368090000|2024-09-03 12:54:50|351.8|351.5|351.8|351.4|351.8|351.5|351.8|351.4|614
1725368100000|2024-09-03 12:55:00||351||351||351||351|0
1725368110000|2024-09-03 12:55:10||351.1||351.1||351.1||351.1|281
1725368130000|2024-09-03 12:55:30|351.7||351.7||351.7||351.7||450
1725368180000|2024-09-03 12:56:20|||||||||15
1725368200000|2024-09-03 12:56:40|351.3|350.5|351.3|350.5|351.3|350.5|351.3|350.5|486
1725368300000|2024-09-03 12:58:20|351.2||351.2||351.2||351.2||1500
1725368340000|2024-09-03 12:59:00|351.3|350.7|351.3|350.7|351.3|350.7|351.3|350.7|468
1725368360000|2024-09-03 12:59:20||350.8||350.8||350.8||350.8|0
1725368370000|2024-09-03 12:59:30|351.4|350.9|351.4|351|351.4|351|351.4|350.9|433
1725368390000|2024-09-03 12:59:50|351.6|351.2|351.6|351|351.6|351.2|351.6|351|529
1725368410000|2024-09-03 13:00:10|351.7|351.1|351.5|351.2|351.7|351.3|351.3|351|2949
1725368490000|2024-09-03 13:01:30|351.4|351|351.2|351|351.4|351|351.2|351|1067
1725368500000|2024-09-03 13:01:40|351.3|351.1|351.3|351|351.3|351.1|351.3|351|244
1725368550000|2024-09-03 13:02:30|351.2||351.2||351.2||351.2||41
1725368570000|2024-09-03 13:02:50|351.3||351.3||351.3||351.3||433
1725368580000|2024-09-03 13:03:00|351.5|351.1|351.5|351.1|351.5|351.1|351.5|351.1|1199
1725368600000|2024-09-03 13:03:20||351||351||351||351|1396
1725368610000|2024-09-03 13:03:30|||||||||125
1725368620000|2024-09-03 13:03:40|351|350.7|351|350.7|351|350.7|351|350.7|268
1725368690000|2024-09-03 13:04:50|350.9|350.5|350.9|350.5|350.9|350.5|350.9|350.5|136
1725368800000|2024-09-03 13:06:40|||||||||1323
1725368910000|2024-09-03 13:08:30|||||||||100
1725368960000|2024-09-03 13:09:20|350.7||350.9||350.9||350.7||1100
1725368990000|2024-09-03 13:09:50|350.8|350.2|350.8|350.2|350.8|350.2|350.8|350.2|282
1725369050000|2024-09-03 13:10:50|350.7||350.7||350.7||350.7||390
1725369130000|2024-09-03 13:12:10|350.9|350.3|350.9|350.4|350.9|350.4|350.9|350.3|1100
1725369140000|2024-09-03 13:12:20||350.5||350.5||350.5||350.5|2357
1725369370000|2024-09-03 13:16:10|351.3|350.8|351.2|350.8|351.3|350.8|351.2|350.8|488
1725369390000|2024-09-03 13:16:30||350.9||350.9||350.9||350.9|0
1725369400000|2024-09-03 13:16:40|351.3|351|351.3|350.9|351.3|351|351.3|350.9|209
1725369470000|2024-09-03 13:17:50||351||351||351||351|0
1725369490000|2024-09-03 13:18:10|351.6|351.1|351.6|351.3|351.6|351.3|351.6|351.1|4
1725369500000|2024-09-03 13:18:20|||||||||170
1725369520000|2024-09-03 13:18:40|||||||||83
1725369540000|2024-09-03 13:19:00|351.5|351.1|351.6|351.1|351.6|351.1|351.5|351.1|1136
1725369570000|2024-09-03 13:19:30|351.5||351.5||351.5||351.5||232
1725369590000|2024-09-03 13:19:50|351.6||351.5||351.6||351.5||0
1725369610000|2024-09-03 13:20:10|351.3|351|351.4|351|351.4|351|351.3|351|553
1725369630000|2024-09-03 13:20:30|351.3||351.3||351.3||351.3||0
1725369660000|2024-09-03 13:21:00|||||||||537
1725369670000|2024-09-03 13:21:10|||||||||11
1725369690000|2024-09-03 13:21:30|351.2|350.9|351.2|350.9|351.3|350.9|351.2|350.9|130
1725369720000|2024-09-03 13:22:00|351.3|351|351.3|350.9|351.3|351|351.3|350.9|65
1725369740000|2024-09-03 13:22:20||351||351||351||351|0
1725369790000|2024-09-03 13:23:10|351.4|351.1|351.4|351|351.4|351.1|351.4|351|679
1725369800000|2024-09-03 13:23:20|351.6|351.2|351.6|351.1|351.6|351.2|351.6|351.1|151
1725369810000|2024-09-03 13:23:30||351||351||351||351|0
1725369880000|2024-09-03 13:24:40|351.7|351.4|351.7|351.4|351.7|351.4|351.7|351.4|124
1725369890000|2024-09-03 13:24:50|||||||||462
1725369910000|2024-09-03 13:25:10|||||||||15
1725369930000|2024-09-03 13:25:30|351.5|351|351.5|351|351.5|351|351.5|351|317
1725369940000|2024-09-03 13:25:40|||||||||42
1725369980000|2024-09-03 13:26:20||351.1||351.1||351.1||351.1|0
1725370000000|2024-09-03 13:26:40|||||||||1066
1725370170000|2024-09-03 13:29:30|351.6|351.4|351.6|351.4|351.6|351.4|351.6|351.4|817
1725370180000|2024-09-03 13:29:40|351.9|351.5|352.2|351.8|352.2|351.8|351.9|351.5|331
1725370210000|2024-09-03 13:30:10|352|351.5|352|351.5|352|351.5|352|351.5|1165
1725370240000|2024-09-03 13:30:40|352.1|351.7|352.1|351.7|352.1|351.7|352.1|351.7|1333
1725370270000|2024-09-03 13:31:10|351.9|351.8|352.1|351.8|352.1|351.8|351.9|351.8|143
1725370310000|2024-09-03 13:31:50|352.2|351.9|352.2|351.9|352.2|351.9|352.2|351.9|204
1725370320000|2024-09-03 13:32:00|||||||||59
1725370330000|2024-09-03 13:32:10|||||||||26
1725370370000|2024-09-03 13:32:50|||||||||513
1725370390000|2024-09-03 13:33:10|352|352|352.3|352|352.3|352|352|352|661
1725370400000|2024-09-03 13:33:20|352.5|352.1|352.5|352.1|352.5|352.1|352.5|352.1|1541
1725370490000|2024-09-03 13:34:50|352.8|352.5|352.8|352.5|352.8|352.5|352.8|352.5|280
1725370500000|2024-09-03 13:35:00|353.3|352.6|353.3|352.8|353.3|352.8|353.3|352.6|234
1725370510000|2024-09-03 13:35:10|353|352.9|353|352.6|353|352.9|353|352.6|1023
1725370580000|2024-09-03 13:36:20|||||||||498
1725370620000|2024-09-03 13:37:00|||||||||1000
1725370700000|2024-09-03 13:38:20|||||||||2417
1725370710000|2024-09-03 13:38:30|352.9|352.4|352.9|352.4|352.9|352.5|352.9|352.4|233
1725370720000|2024-09-03 13:38:40|353|352.6|353|352.6|353|352.6|353|352.6|79
1725370740000|2024-09-03 13:39:00|||||||||815
1725370760000|2024-09-03 13:39:20|||||||||2400
1725370800000|2024-09-03 13:40:00|||||||||8
1725370820000|2024-09-03 13:40:20|||||||||1
1725370890000|2024-09-03 13:41:30|352.9||352.9||352.9||352.9||460
1725370900000|2024-09-03 13:41:40|||||||||1077
1725370930000|2024-09-03 13:42:10|352.8||352.9||352.9||352.8||61
1725370940000|2024-09-03 13:42:20|352.6|352.1|352.9|352.5|352.9|352.5|352.6|352.1|625
1725370970000|2024-09-03 13:42:50|353|352.8|353|352.8|353|352.8|353|352.8|121
1725370980000|2024-09-03 13:43:00|353.3|352.7|354|353.1|354|353.2|353.3|352.7|565
1725370990000|2024-09-03 13:43:10|354.2|353.2|354.2|353.5|354.2|353.5|354.2|353.2|3740
1725371000000|2024-09-03 13:43:20|||||||||5712
1725371010000|2024-09-03 13:43:30|353.9|353.4|353.9|353.4|353.9|353.4|353.9|353.4|2547
1725371050000|2024-09-03 13:44:10|353.8|353.7|354.3|353.8|354.3|353.8|353.8|353.7|1573
1725371060000|2024-09-03 13:44:20|354.6|354.1|355.1|354.3|355.1|354.3|354.4|354.1|769
1725371080000|2024-09-03 13:44:40||354.4||354.4||354.4||354.4|0
1725371100000|2024-09-03 13:45:00|354.8|354.3|354.6|353.9|354.8|354.3|354.6|353.9|773
1725371110000|2024-09-03 13:45:10||354||354||354||354|291
1725371120000|2024-09-03 13:45:20|354.2|353.6|354.2|353.6|354.2|353.6|354.2|353.6|859
1725371200000|2024-09-03 13:46:40|||||||||2000
1725371210000|2024-09-03 13:46:50|354.1|353.4|353.9|353.4|354.1|353.4|353.9|353.4|369
1725371220000|2024-09-03 13:47:00|354|352.9|353.6|352.9|354|352.9|353.6|352.9|408
1725371230000|2024-09-03 13:47:10|353.2|352.5|353.2|352.5|353.2|352.5|353.2|352.5|233
1725371240000|2024-09-03 13:47:20|||||||||666
1725371260000|2024-09-03 13:47:40|353.1||353.1||353.1||353.1||46
1725371300000|2024-09-03 13:48:20|353||353||353||353||0
1725371310000|2024-09-03 13:48:30|352.8|352.3|352.8|352.3|352.8|352.3|352.8|352.3|1645
1725371340000|2024-09-03 13:49:00||352.2||352.2||352.2||352.2|1439
1725371350000|2024-09-03 13:49:10||352.3||352.3||352.3||352.3|0
1725371380000|2024-09-03 13:49:40|352.9|352.6|352.9|352.6|352.9|352.6|352.9|352.6|113
1725371390000|2024-09-03 13:49:50||352.4||352.5||352.5||352.4|0
1725371420000|2024-09-03 13:50:20|||||||||34
1725371460000|2024-09-03 13:51:00|352.7|352.2|352.8|352.2|352.8|352.2|352.7|352.2|1
1725371490000|2024-09-03 13:51:30||352.3||352.2||352.3||352.2|101
1725371500000|2024-09-03 13:51:40||352.1||352.1||352.1||352.1|0
1725371580000|2024-09-03 13:53:00||352.2||352.2||352.2||352.2|0
1725371590000|2024-09-03 13:53:10|353|352.6|353|352.6|353|352.6|353|352.6|632
1725371600000|2024-09-03 13:53:20||352.7||352.6||352.7||352.6|66
1725371610000|2024-09-03 13:53:30|||||||||225
1725371620000|2024-09-03 13:53:40|352.9||352.9||352.9||352.9||543
1725371660000|2024-09-03 13:54:20|||||||||515
1725371670000|2024-09-03 13:54:30|353|352.7|353|352.7|353|352.7|353|352.7|200
1725371700000|2024-09-03 13:55:00||352.6||352.6||352.6||352.6|0
1725371720000|2024-09-03 13:55:20||352.7||352.6||352.7||352.6|0
1725371730000|2024-09-03 13:55:30||352.5||352.5||352.6||352.5|0
1725371750000|2024-09-03 13:55:50|||||||||6101
1725371770000|2024-09-03 13:56:10|352.9|352.6|353|352.6|353|352.6|352.9|352.6|0
1725371780000|2024-09-03 13:56:20|352.9|352.4|352.7|352.4|352.9|352.4|352.7|352.4|5
1725371840000|2024-09-03 13:57:20|353|352.6|353|352.6|353|352.6|353|352.6|175
1725371860000|2024-09-03 13:57:40|353.1|352.8|353.1|352.6|353.1|352.8|353.1|352.6|1332
1725371870000|2024-09-03 13:57:50|353.5|353.1|353.5|353.1|353.5|353.1|353.5|353.1|1926
1725371880000|2024-09-03 13:58:00|353.7|353.3|353.7|353.1|353.7|353.3|353.7|353.1|211
1725371890000|2024-09-03 13:58:10|354|353.2|354|353.5|354|353.5|354|353.2|196
1725371900000|2024-09-03 13:58:20|354.3|354|354.9|354.2|354.9|354.2|354.3|353.8|497
1725371910000|2024-09-03 13:58:30||354.5||354.3||354.5||354.2|1000
1725371920000|2024-09-03 13:58:40|354.8|354.2|354.8|354.2|354.8|354.2|354.6|354.2|169
1725371930000|2024-09-03 13:58:50|354.9|354.3|354.9|354.3|354.9|354.3|354.9|354.3|357
1725371940000|2024-09-03 13:59:00|||||||||829
1725371950000|2024-09-03 13:59:10|||||||||115
1725371970000|2024-09-03 13:59:30|354.8||354.8||354.8||354.8||1
1725371990000|2024-09-03 13:59:50|354.9|354.4|355.1|354.6|355.1|354.7|354.9|354.4|1000
1725372000000|2024-09-03 14:00:00|354.6|353.6|352.9|351.3|354.6|353.6|352.7|351.3|3419
1725372010000|2024-09-03 14:00:10|352.8|351.2|352.8|351.5|352.8|351.5|352.8|351.2|0
1725372020000|2024-09-03 14:00:20|352.7|350.4|351.5|350.4|352.7|350.4|351.5|350.4|210
1725372030000|2024-09-03 14:00:30||350.5||350.5||350.5||350.5|0
1725372040000|2024-09-03 14:00:40|351.4|350.4|351|350.2|351.4|350.4|351|350.2|510
1725372050000|2024-09-03 14:00:50|350.7|350.3|350.7|350.1|350.7|350.3|350.7|350|851
1725372060000|2024-09-03 14:01:00|350.4|350.3|350.7|349.8|350.8|350.3|350.4|349.6|288
1725372070000|2024-09-03 14:01:10|350.6||350.6||350.6||350.6||0
1725372080000|2024-09-03 14:01:20|350.3|348.9|350.1|349.5|350.3|349.5|350.1|348.9|768
1725372090000|2024-09-03 14:01:30|||||||||20
1725372100000|2024-09-03 14:01:40|||||||||795
1725372110000|2024-09-03 14:01:50|349.8|349.3|350.2|349.4|350.2|349.8|349.8|349.3|606
1725372130000|2024-09-03 14:02:10|||||||||96
1725372160000|2024-09-03 14:02:40|||||||||2
1725372170000|2024-09-03 14:02:50|350.1|349.5|350|349.5|350.2|349.5|350|349.5|3215
1725372190000|2024-09-03 14:03:10|349.8|349.1|349.4|349.1|349.8|349.1|349.4|349.1|511
1725372220000|2024-09-03 14:03:40|349.7|348.8|349.4|348.9|349.7|349.1|349.4|348.8|187
1725372230000|2024-09-03 14:03:50|||||||||2500
1725372240000|2024-09-03 14:04:00|350.2|348.7|350.1|349.7|350.2|349.7|350.1|348.7|362
1725372250000|2024-09-03 14:04:10|350|349.6|349.8|349.4|350|349.6|349.8|349.2|916
1725372260000|2024-09-03 14:04:20||349.3||349.3||349.3||349.3|0
1725372270000|2024-09-03 14:04:30|350.1|349.4|350.1|349.6|350.1|349.6|350.1|349.4|309
1725372280000|2024-09-03 14:04:40|350.2|349.7|350.2|349.7|350.2|349.7|350.2|349.7|0
1725372290000|2024-09-03 14:04:50|350.1|349.8|350.1|349.8|350.1|349.8|350.1|349.8|0
1725372300000|2024-09-03 14:05:00|350.3|350|350.3|349.8|350.3|350|350.3|349.8|1097
1725372320000|2024-09-03 14:05:20|350.2||350.3||350.3||350.2||142
1725372330000|2024-09-03 14:05:30|350.2|349.7|350.2|349.7|350.2|349.7|350.2|349.7|1085
1725372340000|2024-09-03 14:05:40||349.8||349.8||349.8||349.8|0
1725372350000|2024-09-03 14:05:50|350.3|350|350.3|349.8|350.3|350|350.3|349.8|419
1725372370000|2024-09-03 14:06:10|350.2|349.7|350.2|349.7|350.2|349.7|350.2|349.7|29
1725372440000|2024-09-03 14:07:20|350.9|350.5|350.9|350.5|350.9|350.5|350.9|350.5|247
1725372460000|2024-09-03 14:07:40|351.1|350.7|351.1|350.7|351.1|350.7|351.1|350.7|68
1725372480000|2024-09-03 14:08:00|351|350.5|350.9|350.5|351|350.5|350.9|350.5|731
1725372490000|2024-09-03 14:08:10|350.6|350|350.7|350|350.7|350|350.6|350|450
1725372500000|2024-09-03 14:08:20|350.6|349.8|350.6|349.8|350.6|349.8|350.6|349.8|7
1725372510000|2024-09-03 14:08:30|350.8|349.9|350.8|350|350.8|350|350.8|349.9|134
1725372540000|2024-09-03 14:09:00||350.1||350.2||350.2||350.1|0
1725372550000|2024-09-03 14:09:10||350.1||350.1||350.1||350.1|1
1725372590000|2024-09-03 14:09:50|350.7||350.7||350.7||350.7||0
1725372600000|2024-09-03 14:10:00|351|350.2|351|350.7|351|350.7|351|350.2|142
1725372620000|2024-09-03 14:10:20|350.8|350.3|350.8|350.3|350.8|350.3|350.8|350.3|88
1725372630000|2024-09-03 14:10:30|350.6|350.4|350.9|350.6|350.9|350.6|350.6|350.4|951
1725372650000|2024-09-03 14:10:50|351.3|350.9|351.3|350.9|351.3|350.9|351.3|350.9|342
1725372660000|2024-09-03 14:11:00|||||||||55
1725372700000|2024-09-03 14:11:40|350.9|350.2|350.9|350.1|350.9|350.2|350.9|350.1|6333
1725372710000|2024-09-03 14:11:50|350.8|350.2|350.8|350.1|350.8|350.2|350.8|350.1|1
1725372730000|2024-09-03 14:12:10|350.9||350.9||350.9||350.9||0
1725372760000|2024-09-03 14:12:40|351|350.2|351|350.2|351|350.2|351|350.2|0
1725372780000|2024-09-03 14:13:00|351.1||351.1||351.1||351.1||0
1725372790000|2024-09-03 14:13:10|||||||||287
1725372800000|2024-09-03 14:13:20|351||351||351||351||0
1725372810000|2024-09-03 14:13:30|||||||||35
1725372820000|2024-09-03 14:13:40|350.9||350.9||350.9||350.9||157
1725372850000|2024-09-03 14:14:10|350.6|349.9|350.4|349.9|350.6|349.9|350.4|349.9|988
1725372870000|2024-09-03 14:14:30|350.5|350|350.5|350.1|350.5|350.1|350.5|350|1
1725372910000|2024-09-03 14:15:10|350.9|350.2|350.9|350.2|350.9|350.2|350.9|350.2|1016
1725372940000|2024-09-03 14:15:40|||||||||5
1725372960000|2024-09-03 14:16:00|||||||||2
1725372970000|2024-09-03 14:16:10|350.8|350.1|350.6|350.1|350.8|350.1|350.6|350.1|0
1725372990000|2024-09-03 14:16:30|||||||||1
1725373000000|2024-09-03 14:16:40|351|350.5|351|350.5|351|350.5|351|350.5|1391
1725373020000|2024-09-03 14:17:00|350.9||350.8||350.9||350.8||173
1725373030000|2024-09-03 14:17:10|350.6|350.2|350.9|350.3|350.9|350.4|350.6|350.2|1262
1725373120000|2024-09-03 14:18:40||350.4||350.5||350.5||350.4|0
1725373170000|2024-09-03 14:19:30|351.1|350.6|351.1|350.5|351.1|350.6|351.1|350.5|437
1725373180000|2024-09-03 14:19:40|350.7|350.1|350.7|350.1|350.7|350.1|350.7|350.1|127
1725373230000|2024-09-03 14:20:30|||||||||134
1725373250000|2024-09-03 14:20:50|||||||||82
1725373300000|2024-09-03 14:21:40|351|350.2|351.1|350.6|351.1|350.6|351|350.2|616
1725373360000|2024-09-03 14:22:40|351||351||351||351||455
1725373420000|2024-09-03 14:23:40|||||||||4
1725373430000|2024-09-03 14:23:50|350.8|350.5|350.6|350.2|350.8|350.5|350.5|350.2|166
1725373440000|2024-09-03 14:24:00|350.7||350.7||350.7||350.7||0
1725373470000|2024-09-03 14:24:30|350.4|349.8|350.4|349.7|350.4|349.8|350.4|349.7|84
1725373590000|2024-09-03 14:26:30|350.3||350.3||350.3||350.3||220
1725373600000|2024-09-03 14:26:40||349.8||349.7||349.8||349.7|921
1725373620000|2024-09-03 14:27:00|350|349.3|350|349.2|350|349.3|350|349.2|66
1725373690000|2024-09-03 14:28:10|||||||||253
1725373740000|2024-09-03 14:29:00|||||||||1200
1725373750000|2024-09-03 14:29:10|349.9||349.9||349.9||349.9||0
1725373760000|2024-09-03 14:29:20||349.3||349.3||349.3||349.2|40
1725373770000|2024-09-03 14:29:30||349.4||349.4||349.4||349.4|1201
1725373840000|2024-09-03 14:30:40|350|349.7|350|349.7|350|349.7|350|349.7|129
1725373870000|2024-09-03 14:31:10|349.9|349.6|349.8|349.6|349.9|349.6|349.8|349.6|76
1725373880000|2024-09-03 14:31:20|||||||||15
1725373890000|2024-09-03 14:31:30|349.7|349.3|349.7|349.1|349.7|349.3|349.7|349.1|200
1725373900000|2024-09-03 14:31:40|||||||||888
1725373920000|2024-09-03 14:32:00||349||349||349||349|0
1725373950000|2024-09-03 14:32:30||349.1||349.1||349.1||349.1|0
1725373980000|2024-09-03 14:33:00|350|349.4|350|349.6|350|349.6|350|349.2|1919
1725373990000|2024-09-03 14:33:10||349.5||349.5||349.5||349.5|0
1725374040000|2024-09-03 14:34:00|349.8|349.3|349.8|349.3|349.8|349.3|349.8|349.3|212
1725374050000|2024-09-03 14:34:10||349.2||349.2||349.2||349.2|0
1725374080000|2024-09-03 14:34:40||349||349||349||349|0
1725374110000|2024-09-03 14:35:10|349.7||349.7||349.7||349.7||0
1725374120000|2024-09-03 14:35:20|349.2|348.6|349.2|348.6|349.2|348.6|349.2|348.6|617
1725374150000|2024-09-03 14:35:50|349.1||349.1||349.1||349.1||540
1725374260000|2024-09-03 14:37:40|349.2|348.7|349.2|348.9|349.2|348.9|349.2|348.7|28
1725374280000|2024-09-03 14:38:00|349.5|349|349.5|349.2|349.6|349.2|349.5|349|347
1725374300000|2024-09-03 14:38:20|349.4|349.1|349.4|349.1|349.4|349.1|349.4|349.1|14
1725374310000|2024-09-03 14:38:30|349.6|349.2|349.7|349.4|349.7|349.4|349.6|349.2|653
1725374330000|2024-09-03 14:38:50|||||||||243
1725374350000|2024-09-03 14:39:10||349.5||349.4||349.5||349.4|215
1725374410000|2024-09-03 14:40:10|||||||||366
1725374430000|2024-09-03 14:40:30|349.9|349.5|349.9|349.5|349.9|349.6|349.9|349.5|411
1725374460000|2024-09-03 14:41:00|||||||||1000
1725374640000|2024-09-03 14:44:00|349.8|349.2|349.6|349.2|349.8|349.2|349.6|349.2|960
1725374700000|2024-09-03 14:45:00|||||||||165
1725374720000|2024-09-03 14:45:20|||||||||13
1725374730000|2024-09-03 14:45:30|349.5|348.9|349|348.7|349.5|348.9|349|348.7|599
1725374740000|2024-09-03 14:45:40|||||||||6
1725374780000|2024-09-03 14:46:20|348.8|348.2|348.8|348.1|348.8|348.2|348.8|348.1|515
1725374800000|2024-09-03 14:46:40||348.2||348.2||348.2||348.2|70
1725374820000|2024-09-03 14:47:00|348.7||348.8||348.8||348.7||837
1725374870000|2024-09-03 14:47:50|||||||||47
1725374940000|2024-09-03 14:49:00||348.3||348.3||348.3||348.3|1221
1725374960000|2024-09-03 14:49:20|||||||||3534
1725374970000|2024-09-03 14:49:30|348.7||348.7||348.7||348.7||0
1725374980000|2024-09-03 14:49:40|348.3|348|348.3|348|348.3|348|348.3|348|346
1725374990000|2024-09-03 14:49:50|348.2|347.7|348.2|347.6|348.2|347.7|348.2|347.6|1036
1725375070000|2024-09-03 14:51:10||347.7||347.7||347.7||347.7|14
1725375160000|2024-09-03 14:52:40|||||||||207
1725375170000|2024-09-03 14:52:50|||||||||8
1725375180000|2024-09-03 14:53:00|348.3|347.8|348.7|348.2|348.7|348.2|348.3|347.8|665
1725375190000|2024-09-03 14:53:10|348.5|348|348.6|348.3|348.6|348.3|348.5|348|389
1725375200000|2024-09-03 14:53:20|348.7|348.6|348.7|348.5|348.7|348.6|348.7|348.5|970
1725375210000|2024-09-03 14:53:30|349|348.7|349.1|348.7|349.1|348.7|349|348.7|1071
1725375240000|2024-09-03 14:54:00||348.8||348.8||348.8||348.8|41
1725375250000|2024-09-03 14:54:10|349.2|348.9|349.2|348.8|349.2|348.9|349.2|348.8|59
1725375290000|2024-09-03 14:54:50|||||||||254
1725375300000|2024-09-03 14:55:00||348.9||349||349.1||348.9|177
1725375310000|2024-09-03 14:55:10|349.3||349.3||349.3||349.3||471
1725375320000|2024-09-03 14:55:20||349.2||349.2||349.2||349.2|486
1725375330000|2024-09-03 14:55:30|349.9|349.3|349.9|349.3|349.9|349.3|349.9|349.3|314
1725375360000|2024-09-03 14:56:00|350|349.4|350|349.5|350|349.5|350|349.4|0
1725375370000|2024-09-03 14:56:10|350.1||350.2||350.2||350.1||0
1725375400000|2024-09-03 14:56:40|350.3|349.6|350.3|349.6|350.3|349.6|350.3|349.6|2614
1725375410000|2024-09-03 14:56:50|350.2|349.7|349.8|349.5|350.2|349.7|349.8|349.5|659
1725375420000|2024-09-03 14:57:00|350.1|349.6|350.1|349.6|350.1|349.6|350.1|349.6|88
1725375450000|2024-09-03 14:57:30|350||350.1||350.1||350||470
1725375460000|2024-09-03 14:57:40|350.2||350.2||350.2||350.2||1526
1725375480000|2024-09-03 14:58:00||349.7||349.7||349.7||349.7|0
1725375530000|2024-09-03 14:58:50|349.9||349.9||349.9||349.9||351
1725375590000|2024-09-03 14:59:50|349.8|349.6|349.8|349.6|349.8|349.6|349.8|349.6|398
1725375600000|2024-09-03 15:00:00|||||||||365
1725375620000|2024-09-03 15:00:20|349.7|349.5|349.8|349.6|349.8|349.6|349.7|349.5|179
1725375630000|2024-09-03 15:00:30|349.7|349.5|349.7|349.3|349.8|349.5|349.7|349.3|197
1725375640000|2024-09-03 15:00:40|||||||||111
1725375650000|2024-09-03 15:00:50|349.8||349.7||349.8||349.7||0
1725375690000|2024-09-03 15:01:30|||||||||870
1725375750000|2024-09-03 15:02:30|349.8||349.8||349.8||349.8||0
1725375780000|2024-09-03 15:03:00|349.7|349.4|349.7|349.4|349.7|349.4|349.7|349.4|191
1725375800000|2024-09-03 15:03:20|||||||||852
1725375830000|2024-09-03 15:03:50|349.8|349.5|350|349.7|350|349.7|349.8|349.5|162
1725375970000|2024-09-03 15:06:10|350.2|349.8|350.2|350|350.2|350|350.2|349.8|1270
1725376000000|2024-09-03 15:06:40|350.1|349.7|349.8|349.5|350.1|349.7|349.8|349.5|214
1725376020000|2024-09-03 15:07:00||349.6||349.5||349.6||349.5|582
1725376050000|2024-09-03 15:07:30|350.1|349.9|350.1|349.9|350.1|349.9|350.1|349.9|1474
1725376090000|2024-09-03 15:08:10|350.5|350.1|350.5|350.1|350.5|350.1|350.5|350.1|401
1725376130000|2024-09-03 15:08:50||350.2||350.1||350.2||350.1|86
1725376140000|2024-09-03 15:09:00|||||||||715
1725376150000|2024-09-03 15:09:10|350.2|349.8|350.2|349.8|350.2|349.8|350.2|349.8|1586
1725376170000|2024-09-03 15:09:30|350.1|349.5|349.9|349.5|350.1|349.5|349.9|349.5|342
1725376180000|2024-09-03 15:09:40||349.6||349.6||349.6||349.6|395
1725376200000|2024-09-03 15:10:00|||||||||680
1725376230000|2024-09-03 15:10:30|||||||||10000
1725376240000|2024-09-03 15:10:40|||||||||118
1725376270000|2024-09-03 15:11:10|||||||||1700
1725376280000|2024-09-03 15:11:20|349.8||349.8||349.8||349.8||47
1725376320000|2024-09-03 15:12:00|||||||||1900
1725376350000|2024-09-03 15:12:30|349.9|349.7|349.9|349.8|349.9|349.8|349.9|349.7|1
1725376360000|2024-09-03 15:12:40|350.2||350.2||350.2||350.2||1787
1725376370000|2024-09-03 15:12:50|350.3|350.2|350.3|350|350.3|350.2|350.3|350|3362
1725376430000|2024-09-03 15:13:50|350.1|349.9|350.1|349.9|350.1|349.9|350.1|349.9|689
1725376440000|2024-09-03 15:14:00|350.2||350.2||350.2||350.2||0
1725376480000|2024-09-03 15:14:40|349.9|349.7|349.9|349.7|349.9|349.7|349.9|349.7|280
1725376490000|2024-09-03 15:14:50|349.8|349.6|349.8|349.6|349.8|349.6|349.7|349.6|738
1725376500000|2024-09-03 15:15:00|||||||||3181
1725376530000|2024-09-03 15:15:30|349.7|349.5|349.8|349.5|349.8|349.5|349.7|349.5|255
1725376550000|2024-09-03 15:15:50|349.7||349.7||349.7||349.7||0
1725376560000|2024-09-03 15:16:00|349.5|349.3|349.2|348.9|349.5|349.3|349.2|348.9|11533
1725376590000|2024-09-03 15:16:30|349.5|349.3|349.5|349.4|349.5|349.4|349.5|349.3|401
1725376610000|2024-09-03 15:16:50|349.8|349.5|349.8|349.4|349.8|349.5|349.8|349.4|81
1725376620000|2024-09-03 15:17:00|349.9|349.6|349.9|349.6|349.9|349.6|349.9|349.6|71
1725376630000|2024-09-03 15:17:10|350|349.7|350.1|349.9|350.1|349.9|350|349.7|965
1725376670000|2024-09-03 15:17:50|||||||||241
1725376680000|2024-09-03 15:18:00|350|349.8|350|349.8|350|349.8|350|349.8|229
1725376690000|2024-09-03 15:18:10|349.9|349.5|350|349.5|350|349.5|349.9|349.5|387
1725376710000|2024-09-03 15:18:30|||||||||24
1725376780000|2024-09-03 15:19:40|||||||||4
1725376800000|2024-09-03 15:20:00||349.6||349.6||349.6||349.6|89
1725376860000|2024-09-03 15:21:00|349.9||349.9||349.9||349.9||514
1725376880000|2024-09-03 15:21:20|||||||||50
1725377020000|2024-09-03 15:23:40|349.8|349.7|349.8|349.7|349.8|349.7|349.8|349.7|233
1725377030000|2024-09-03 15:23:50||349.4||349.5||349.5||349.4|1300
1725377050000|2024-09-03 15:24:10|||||||||150
1725377070000|2024-09-03 15:24:30|||||||||21
1725377100000|2024-09-03 15:25:00|||||||||1431
1725377110000|2024-09-03 15:25:10|||||||||120
1725377120000|2024-09-03 15:25:20|349.7||349.8||349.8||349.7||615
1725377170000|2024-09-03 15:26:10|349.7||349.7||349.7||349.7||241
1725377200000|2024-09-03 15:26:40||349.6||349.6||349.6||349.6|190
1725377210000|2024-09-03 15:26:50|349.8|349.7|349.9|349.7|349.9|349.7|349.8|349.7|213
1725377220000|2024-09-03 15:27:00|||||||||22
1725377240000|2024-09-03 15:27:20|350|349.9|350|349.9|350|349.9|350|349.9|63
1725377250000|2024-09-03 15:27:30|350.1||350.1||350.1||350.1||428
1725377260000|2024-09-03 15:27:40|350.2|350|350.2|350|350.2|350|350.2|350|244
1725377270000|2024-09-03 15:27:50|350|349.9|350|349.7|350|349.9|350|349.7|1126
1725377340000|2024-09-03 15:29:00|349.9||349.9||349.9||349.9||335
1725377350000|2024-09-03 15:29:10|||||||||162
1725377360000|2024-09-03 15:29:20|350.3|350|350.3|350|350.3|350.1|350.3|350|174
1725377370000|2024-09-03 15:29:30|||||||||4425
1725377380000|2024-09-03 15:29:40|350.4|350.1|350.5|350.1|350.5|350.2|350.4|350.1|803
1725377390000|2024-09-03 15:29:50|350.4|350|350.6|349.9|350.6|350|350.4|349.9|1200
1725433230000|2024-09-04 07:00:30|351|343.2|349.4|344.5|351|344.5|349.2|343.2|4412
1725433240000|2024-09-04 07:00:40|349.3||349.3||349.3||349.3||0
1725433260000|2024-09-04 07:01:00||344.6||345.2||345.2||344.6|0
1725433270000|2024-09-04 07:01:10|349.2|345.3|349.2|345.5|349.2|345.5|349.2|345.3|0
1725433280000|2024-09-04 07:01:20||345.6||345.6||345.6||345.6|0
1725433290000|2024-09-04 07:01:30||345.7||345.9||345.9||345.7|0
1725433300000|2024-09-04 07:01:40|346.6|346|343.9|340.3|346.6|346|343.9|339.8|314
1725433310000|2024-09-04 07:01:50|343.8|340.5|343.8|340.7|343.8|340.7|343.8|340.5|36
1725433320000|2024-09-04 07:02:00||340.8||340.9||340.9||340.8|2
1725433330000|2024-09-04 07:02:10||341||341.1||341.1||341|0
1725433340000|2024-09-04 07:02:20|343.7||343.6||343.7||343.6||8
1725433360000|2024-09-04 07:02:40|||||||||200
1725433370000|2024-09-04 07:02:50|||||||||8
1725433380000|2024-09-04 07:03:00|||||||||125
1725433400000|2024-09-04 07:03:20|||||||||4
1725433450000|2024-09-04 07:04:10|||||||||710
1725433460000|2024-09-04 07:04:20|||||||||2
1725433470000|2024-09-04 07:04:30|||||||||4
1725433480000|2024-09-04 07:04:40|||||||||16
1725433530000|2024-09-04 07:05:30||341.2||341.3||341.3||341.2|10
1725433540000|2024-09-04 07:05:40||341.4||341.5||341.5||341.4|1
1725433550000|2024-09-04 07:05:50||341.6||341.7||341.7||341.6|0
1725433560000|2024-09-04 07:06:00|343.7|341.8|343.7|342.1|343.7|342.1|343.7|341.8|1006
1725433570000|2024-09-04 07:06:10||342.2||342.2||342.2||342.2|0
1725433590000|2024-09-04 07:06:30|||||||||77
1725433610000|2024-09-04 07:06:50|||||||||100
1725433620000|2024-09-04 07:07:00|345.2|343.5|345.2|343.3|345.2|343.5|345.2|343.3|1767
1725433630000|2024-09-04 07:07:10||343.5||343.4||343.5||343.3|0
1725433640000|2024-09-04 07:07:20|345.3|343.3|345.3|344.4|345.3|344.4|345.3|343.3|251
1725433660000|2024-09-04 07:07:40||343.8||343.8||343.8||343.8|460
1725433700000|2024-09-04 07:08:20|345.6||345.6||345.6||345.6||0
1725433750000|2024-09-04 07:09:10||343.9||344.2||344.2||343.9|0
1725433810000|2024-09-04 07:10:10|345.7||345.6||345.7||345.6||0
1725433820000|2024-09-04 07:10:20|345.5||345.5||345.5||345.5||0
1725433890000|2024-09-04 07:11:30|||||||||350
1725433900000|2024-09-04 07:11:40|||||||||1190
1725433920000|2024-09-04 07:12:00|||||||||1000
1725433970000|2024-09-04 07:12:50|345.1|343.8|344.7|343.7|345.1|343.8|344.7|343.7|1255
1725433980000|2024-09-04 07:13:00|344.6|343.1|344.1|343|344.7|343.1|344.1|343|277
1725433990000|2024-09-04 07:13:10||342.9||342.8||342.9||342.8|0
1725434000000|2024-09-04 07:13:20|343.8|342.7|343.6|342.7|343.8|342.7|343.6|342.7|1387
1725434010000|2024-09-04 07:13:30|343.5||343.5||343.5||343.5||0
1725434030000|2024-09-04 07:13:50|343.6|342.8|343.6|342.8|343.6|342.9|343.6|342.7|600
1725434050000|2024-09-04 07:14:10|343.9||343.9||343.9||343.9||0
1725434100000|2024-09-04 07:15:00|343.8|342.7|343.6|342.7|343.8|342.7|343.6|342.7|288
1725434110000|2024-09-04 07:15:10|343.5||343.5||343.5||343.5||0
1725434130000|2024-09-04 07:15:30|||||||||66
1725434140000|2024-09-04 07:15:40|343.4||343.4||343.4||343.4||0
1725434150000|2024-09-04 07:15:50|||||||||14
1725434160000|2024-09-04 07:16:00|||||||||201
1725434170000|2024-09-04 07:16:10|||||||||816
1725434200000|2024-09-04 07:16:40|||||||||500
1725434210000|2024-09-04 07:16:50|343.5||343.6||343.6||343.5||406
1725434220000|2024-09-04 07:17:00||342.8||342.7||342.8||342.7|0
1725434230000|2024-09-04 07:17:10||342.9||342.9||342.9||342.9|125
1725434290000|2024-09-04 07:18:10|343.5|342.7|343.5|342.7|343.5|342.7|343.5|342.7|251
1725434320000|2024-09-04 07:18:40|343.3|342.5|342.8|342.5|343.3|342.5|342.8|342.5|874
1725434330000|2024-09-04 07:18:50|342.9|342.6|343.5|343|343.5|343|342.9|342.6|1101
1725434340000|2024-09-04 07:19:00||342.9||342.9||342.9||342.9|0
1725434350000|2024-09-04 07:19:10|343.9|343.2|343.7|342.9|343.9|343.2|343.6|342.9|125
1725434360000|2024-09-04 07:19:20|343.9||343.9||343.9||343.9||0
1725434460000|2024-09-04 07:21:00|343.8||343.8||343.8||343.8||656
1725434470000|2024-09-04 07:21:10|343.9||343.9||343.9||343.9||0
1725434510000|2024-09-04 07:21:50|||||||||2345
1725434530000|2024-09-04 07:22:10|343.8|342.4|343.8|342.4|343.8|342.4|343.8|342.4|519
1725434580000|2024-09-04 07:23:00|343.7|342.2|342.9|342.2|343.7|342.2|342.9|342.2|2
1725434740000|2024-09-04 07:25:40|||||||||709
1725434780000|2024-09-04 07:26:20|||||||||5371
1725434790000|2024-09-04 07:26:30|342.8|341.8|342.5|341.5|342.8|341.8|342.5|341.5|816
1725434880000|2024-09-04 07:28:00|342.2|341.6|341.9|341.5|342.5|341.7|341.9|341.5|2562
1725434920000|2024-09-04 07:28:40|341.8|341.2|341.9|341.2|341.9|341.2|341.8|341.2|298
1725434930000|2024-09-04 07:28:50||341.1||341.1||341.1||341.1|0
1725434940000|2024-09-04 07:29:00||341||341||341||341|0
1725434950000|2024-09-04 07:29:10|341.8|341.1|341.8|341|341.8|341.1|341.8|341|0
1725434970000|2024-09-04 07:29:30|341.7|340.9|341.7|340.9|341.7|340.9|341.7|340.9|0
1725434980000|2024-09-04 07:29:40|341.6||341.6||341.6||341.6||0
1725434990000|2024-09-04 07:29:50|341.7||341.7||341.7||341.7||0
1725435000000|2024-09-04 07:30:00|341.6||341.6||341.6||341.6||0
1725435030000|2024-09-04 07:30:30|341.1|340.1|341|340.1|341.1|340.1|341|340.1|323
1725435040000|2024-09-04 07:30:40||340.2||340.2||340.2||340.2|1002
1725435050000|2024-09-04 07:30:50||340.3||340.3||340.3||340.2|0
1725435060000|2024-09-04 07:31:00|340.9|340.5|340.9|340.5|340.9|340.5|340.9|340.4|368
1725435070000|2024-09-04 07:31:10||340.4||340.2||340.4||340.2|0
1725435080000|2024-09-04 07:31:20||340.3||340.4||340.4||340.3|0
1725435090000|2024-09-04 07:31:30||340.3||340.3||340.3||340.3|0
1725435100000|2024-09-04 07:31:40||340.1||340.1||340.1||340.1|0
1725435160000|2024-09-04 07:32:40|340.7|339.8|340.7|339.8|340.7|339.8|340.7|339.8|1770
1725435170000|2024-09-04 07:32:50||339.7||339.9||339.9||339.7|0
1725435220000|2024-09-04 07:33:40|340.2|339.8|340.2|339.8|340.5|339.8|340.2|339.8|282
1725435230000|2024-09-04 07:33:50|340|339.7|340|339.3|340|339.7|340|339.3|427
1725435250000|2024-09-04 07:34:10||339.2||339.2||339.2||339.2|73
1725435260000|2024-09-04 07:34:20|||||||||260
1725435320000|2024-09-04 07:35:20|||||||||334
1725435350000|2024-09-04 07:35:50|339.9|338.7|339.2|338.9|339.9|338.9|339.2|338.4|1499
1725435360000|2024-09-04 07:36:00|339.5|338.8|339.2|338.3|339.5|338.8|339.2|338.3|195
1725435370000|2024-09-04 07:36:10||338.4||338.3||338.4||338.3|0
1725435380000|2024-09-04 07:36:20||338.4||338.4||338.4||338.4|0
1725435390000|2024-09-04 07:36:30||338.5||338.4||338.5||338.4|0
1725435400000|2024-09-04 07:36:40||338.3||338.3||338.3||338.3|0
1725435420000|2024-09-04 07:37:00||338.4||338.4||338.4||338.4|0
1725435440000|2024-09-04 07:37:20|339.5|338.5|339.5|338.7|339.5|338.9|339.5|338.5|555
1725435450000|2024-09-04 07:37:30|339|338.6|338.9|338.3|339|338.6|338.9|338.3|200
1725435460000|2024-09-04 07:37:40|339.5|338.7|339.5|338.7|339.5|338.7|339.5|338.7|168
1725435470000|2024-09-04 07:37:50|339.4|338.5|339.2|338.5|339.4|338.5|339.2|338.5|53
1725435480000|2024-09-04 07:38:00|338.8|338.4|338.8|338.3|338.8|338.4|338.8|338.3|424
1725435490000|2024-09-04 07:38:10|339.2|338.4|339.2|338.5|339.2|338.6|339.2|338.4|98
1725435500000|2024-09-04 07:38:20||338.4||338.4||338.4||338.4|0
1725435520000|2024-09-04 07:38:40||338.5||338.5||338.5||338.5|89
1725435530000|2024-09-04 07:38:50|339.1|338.8|339.2|338.4|339.2|338.8|339.1|338.4|661
1725435550000|2024-09-04 07:39:10||338.3||338.3||338.3||338.3|0
1725435560000|2024-09-04 07:39:20|339.1||339.1||339.1||339.1||0
1725435580000|2024-09-04 07:39:40|339||339||339||339||663
1725435610000|2024-09-04 07:40:10|||||||||1000
1725435620000|2024-09-04 07:40:20|339.1||339.1||339.1||339.1||0
1725435670000|2024-09-04 07:41:10|||||||||657
1725435690000|2024-09-04 07:41:30|339||339||339||339||0
1725435700000|2024-09-04 07:41:40|||||||||3143
1725435710000|2024-09-04 07:41:50||338.4||338.4||338.4||338.4|0
1725435720000|2024-09-04 07:42:00|||||||||292
1725435730000|2024-09-04 07:42:10|339.1|338.5|339.1|338.4|339.1|338.5|339.1|338.4|468
1725435760000|2024-09-04 07:42:40|339|339.2|339.6|339.1|339.7|339.2|339|339.1|430
1725435770000|2024-09-04 07:42:50||338.9||338.9||338.9||338.9|0
1725435780000|2024-09-04 07:43:00|339.2|338.8|339.2|338.8|339.6|339.1|339.2|338.8|461
1725435810000|2024-09-04 07:43:30||338.9||338.7||338.9||338.7|1200
1725435820000|2024-09-04 07:43:40||338.6||338.5||338.7||338.5|0
1725435830000|2024-09-04 07:43:50||338.6||338.6||338.6||338.6|0
1725435840000|2024-09-04 07:44:00|339.1|338.5|339|338.3|339.1|338.5|338.9|338.3|217
1725435870000|2024-09-04 07:44:30||338.4||338.4||338.4||338.4|31880
1725435900000|2024-09-04 07:45:00||338.3||338.3||338.3||338.3|0
1725435920000|2024-09-04 07:45:20|338.9||338.9||338.9||338.9||0
1725435930000|2024-09-04 07:45:30|||||||||30000
1725435940000|2024-09-04 07:45:40|338.7||338.7||338.7||338.7||0
1725435960000|2024-09-04 07:46:00|339.2|338.8|339.2|338.8|339.2|338.8|339.2|338.8|96
1725435970000|2024-09-04 07:46:10|||||||||3982
1725435980000|2024-09-04 07:46:20|339.4|339|339.4|339|339.4|339.1|339.4|339|96
1725435990000|2024-09-04 07:46:30|339.7|339.3|339.7|339.2|339.7|339.3|339.7|339.2|901
1725436050000|2024-09-04 07:47:30|||||||||4
1725436170000|2024-09-04 07:49:30|339.8|339.5|339.8|339.7|339.8|339.7|339.8|339.5|1322
1725436180000|2024-09-04 07:49:40|340.5|339.6|340.4|339.6|340.5|339.6|340.4|339.6|254
1725436210000|2024-09-04 07:50:10|340.3|339.5|340.3|339.3|340.3|339.8|340.3|339.3|500
1725436230000|2024-09-04 07:50:30|340.2||340.2||340.2||340.2||60
1725436240000|2024-09-04 07:50:40|||||||||5200
1725436260000|2024-09-04 07:51:00|340||340||340||340||0
1725436270000|2024-09-04 07:51:10|339.8||339.8||339.8||339.8||0
1725436280000|2024-09-04 07:51:20|||||||||1180
1725436300000|2024-09-04 07:51:40|340||340||340||340||1464
1725436340000|2024-09-04 07:52:20|||||||||611
1725436460000|2024-09-04 07:54:20|339.9||339.9||339.9||339.9||0
1725436490000|2024-09-04 07:54:50|||||||||10000
1725436550000|2024-09-04 07:55:50||339.4||339.4||339.4||339.4|0
1725436580000|2024-09-04 07:56:20|339.8|339.1|339.6|339.1|339.8|339.1|339.6|339.1|466
1725436690000|2024-09-04 07:58:10|339.7|339.3|339.7|339.1|339.7|339.3|339.7|339.1|539
1725436720000|2024-09-04 07:58:40|339.6||339.6||339.6||339.6||0
1725436740000|2024-09-04 07:59:00|||||||||11
1725436750000|2024-09-04 07:59:10|339.5|339|339.5|339|339.5|339|339.5|339|1627
1725436800000|2024-09-04 08:00:00||339.1||339.1||339.1||339.1|973
1725436810000|2024-09-04 08:00:10|||||||||677
1725436830000|2024-09-04 08:00:30|339.4||339.4||339.4||339.4||0
1725436840000|2024-09-04 08:00:40|339.3||339.3||339.3||339.3||403
1725436880000|2024-09-04 08:01:20|||||||||58
1725436890000|2024-09-04 08:01:30|||||||||251
1725436910000|2024-09-04 08:01:50||339||339||339||339|251
1725436940000|2024-09-04 08:02:20|339.5||339.5||339.5||339.5||643
1725436960000|2024-09-04 08:02:40|339.6|339.1|339.6|339|339.6|339.1|339.5|339|0
1725437020000|2024-09-04 08:03:40||339.1||339.1||339.1||339.1|518
1725437030000|2024-09-04 08:03:50||339||339||339||339|114
1725437050000|2024-09-04 08:04:10|339.5||339.6||339.6||339.5||0
1725437110000|2024-09-04 08:05:10|||||||||395
1725437130000|2024-09-04 08:05:30|339.9|339.6|340|339.4|340|339.6|339.9|339.4|446
1725437270000|2024-09-04 08:07:50||339.5||339.5||339.5||339.5|0
1725437280000|2024-09-04 08:08:00|||||||||713
1725437300000|2024-09-04 08:08:20|||||||||11
1725437310000|2024-09-04 08:08:30|||||||||286
1725437390000|2024-09-04 08:09:50|||||||||3
1725437430000|2024-09-04 08:10:30|339.9||340||340||339.9||64
1725437460000|2024-09-04 08:11:00|||||||||1000
1725437520000|2024-09-04 08:12:00|||||||||1267
1725437570000|2024-09-04 08:12:50|||||||||282
1725437580000|2024-09-04 08:13:00|339.7|339.6|339.7|339.5|339.7|339.6|339.7|339.5|1346
1725437610000|2024-09-04 08:13:30|339.6|339.2|339.6|339.1|339.6|339.2|339.6|339.1|41
1725437630000|2024-09-04 08:13:50|339.5|338.8|339|338.4|339.5|338.8|339|338.4|943
1725437640000|2024-09-04 08:14:00|338.9||338.9||338.9||338.9||0
1725437650000|2024-09-04 08:14:10|338.8|338.1|338.8|338.2|338.8|338.2|338.7|338.1|387
1725437690000|2024-09-04 08:14:50||338.3||338.2||338.3||338.2|59
1725437700000|2024-09-04 08:15:00|338.7|338.1|338.7|338|338.7|338.1|338.7|338|0
1725437710000|2024-09-04 08:15:10|338.8|338.1|338.8|338.1|338.8|338.1|338.8|338.1|0
1725437720000|2024-09-04 08:15:20|338.7|338|338.8|338|338.8|338|338.7|338|0
1725437760000|2024-09-04 08:16:00||338.1||338.1||338.1||338.1|0
1725437790000|2024-09-04 08:16:30||338.2||338.2||338.3||338.2|96
1725437890000|2024-09-04 08:18:10|338.9|338.3|338.9|338.3|338.9|338.3|338.9|338.3|174
1725437900000|2024-09-04 08:18:20|339.2|338.8|339.3|338.8|339.3|338.9|339.2|338.8|420
1725437920000|2024-09-04 08:18:40|||||||||282
1725437930000|2024-09-04 08:18:50|339||339.3||339.3||339||37
1725437950000|2024-09-04 08:19:10|||||||||5860
1725438100000|2024-09-04 08:21:40|||||||||689
1725438170000|2024-09-04 08:22:50|339.6|338.9|339.6|339.2|339.6|339.2|339.6|338.9|2984
1725438180000|2024-09-04 08:23:00|339.9|339.7|340.1|339.7|340.2|340|339.9|339.7|1234
1725438190000|2024-09-04 08:23:10|||||||||581
1725438210000|2024-09-04 08:23:30|340|339.5|340|339.5|340|339.5|340|339.5|18
1725438220000|2024-09-04 08:23:40|340.1|339.7|340.1|339.6|340.1|339.7|340.1|339.6|0
1725438230000|2024-09-04 08:23:50||339.7||339.7||339.7||339.7|1900
1725438240000|2024-09-04 08:24:00|340|339.5|340|339.5|340|339.5|340|339.5|379
1725438330000|2024-09-04 08:25:30|340.1||340.1||340.1||340.1||0
1725438370000|2024-09-04 08:26:10|||||||||14
1725438440000|2024-09-04 08:27:20|||||||||55
1725438470000|2024-09-04 08:27:50|339.7|339.6|340.1|339.7|340.1|339.7|339.7|339.6|288
1725438480000|2024-09-04 08:28:00|340.5|340|340.5|339.9|340.5|340|340.5|339.9|251
1725438550000|2024-09-04 08:29:10|340.6|340|340.6|340.2|340.6|340.2|340.6|340|100
1725438580000|2024-09-04 08:29:40|||||||||100
1725438600000|2024-09-04 08:30:00|||||||||5
1725438610000|2024-09-04 08:30:10|340.7|340.4|340.6|340.2|340.7|340.4|340.6|340.2|1447
1725438620000|2024-09-04 08:30:20|340.7||340.7||340.7||340.7||0
1725438680000|2024-09-04 08:31:20|341.2|340.5|341.2|340.5|341.2|340.5|341.2|340.5|614
1725438700000|2024-09-04 08:31:40||340.4||340.4||340.4||340.4|0
1725438710000|2024-09-04 08:31:50|340.7|340.5|340.7|340.1|340.7|340.5|340.7|340.1|186
1725438720000|2024-09-04 08:32:00|340.6|340|340.5|339.9|340.6|340|340.5|339.9|719
1725438740000|2024-09-04 08:32:20||340||340||340||340|1136
1725438760000|2024-09-04 08:32:40|340.2|339.8|340.2|339.8|340.2|339.8|340.2|339.8|208
1725438780000|2024-09-04 08:33:00|340.1|339.5|340|339.5|340.1|339.5|340|339.5|269
1725438810000|2024-09-04 08:33:30|||||||||5
1725438850000|2024-09-04 08:34:10|339.9||339.9||339.9||339.9||874
1725438900000|2024-09-04 08:35:00|339.6|339.2|339.4|338.8|339.6|339.2|339.4|338.8|369
1725438910000|2024-09-04 08:35:10|339.3||339.3||339.3||339.3||0
1725438920000|2024-09-04 08:35:20|||||||||597
1725438960000|2024-09-04 08:36:00|339|338.4|339|338.4|339|338.4|339|338.4|1165
1725438980000|2024-09-04 08:36:20||338.3||338.3||338.3||338.3|0
1725438990000|2024-09-04 08:36:30||338.2||338.2||338.2||338.2|0
1725439020000|2024-09-04 08:37:00|338.9||338.9||338.9||338.9||11
1725439030000|2024-09-04 08:37:10|338.8||338.8||338.8||338.8||0
1725439120000|2024-09-04 08:38:40|||||||||2
1725439130000|2024-09-04 08:38:50|||||||||280
1725439190000|2024-09-04 08:39:50|338.5|338.1|338.5|338.1|338.5|338.1|338.5|338.1|592
1725439220000|2024-09-04 08:40:20||338||338||338||338|7
1725439230000|2024-09-04 08:40:30|338.6|338.2|338.6|338.1|338.6|338.2|338.6|338.1|132
1725439290000|2024-09-04 08:41:30|||||||||291
1725439300000|2024-09-04 08:41:40|338.5|338|338.5|338|338.5|338|338.5|338|0
1725439340000|2024-09-04 08:42:20|338.6|338.2|338.6|338.2|338.6|338.2|338.6|338.2|538
1725439360000|2024-09-04 08:42:40||338.1||338||338.1||338|0
1725439370000|2024-09-04 08:42:50|||||||||50
1725439380000|2024-09-04 08:43:00|338.5||338.5||338.5||338.5||29
1725439390000|2024-09-04 08:43:10|338.6|338.1|338.6|338.1|338.6|338.1|338.6|338.1|814
1725439410000|2024-09-04 08:43:30|||||||||2
1725439430000|2024-09-04 08:43:50|338.7|338.3|338.7|338.3|338.7|338.3|338.7|338.3|85
1725439450000|2024-09-04 08:44:10||338.2||338.2||338.2||338.2|0
1725439470000|2024-09-04 08:44:30|||||||||6
1725439500000|2024-09-04 08:45:00|||||||||189
1725439510000|2024-09-04 08:45:10|338.6|338|338.4|338|338.6|338|338.4|338|96
1725439530000|2024-09-04 08:45:30|||||||||2000
1725439570000|2024-09-04 08:46:10|338.5|338.1|338.5|338.2|338.5|338.2|338.5|338.1|285
1725439590000|2024-09-04 08:46:30||338.3||338.2||338.3||338.2|134
1725439600000|2024-09-04 08:46:40|338.4||338.4||338.4||338.4||0
1725439610000|2024-09-04 08:46:50|||||||||2
1725439630000|2024-09-04 08:47:10|||||||||250
1725439660000|2024-09-04 08:47:40|||||||||3
1725439670000|2024-09-04 08:47:50|338.5||338.5||338.5||338.5||100
1725439700000|2024-09-04 08:48:20|338.3|338|338.3|338|338.3|338|338.3|338|748
1725439720000|2024-09-04 08:48:40|||||||||691
1725439740000|2024-09-04 08:49:00|||||||||1
1725439790000|2024-09-04 08:49:50|||||||||1000
1725439800000|2024-09-04 08:50:00|338.1|337.8|338.1|337.8|338.1|337.8|338.1|337.8|930
1725439810000|2024-09-04 08:50:10||337.7||337.7||337.7||337.7|0
1725439820000|2024-09-04 08:50:20|338|337.8|338|337.8|338|337.8|338|337.8|552
1725439830000|2024-09-04 08:50:30||337.7||337.7||337.7||337.7|0
1725439840000|2024-09-04 08:50:40||337.8||337.7||337.8||337.7|0
1725439850000|2024-09-04 08:50:50|||||||||7
1725439870000|2024-09-04 08:51:10|337.9|337.5|337.9|337.4|337.9|337.5|337.9|337.4|279
1725439900000|2024-09-04 08:51:40|||||||||962
1725439920000|2024-09-04 08:52:00|||||||||3750
1725440080000|2024-09-04 08:54:40|337.8||337.8||337.8||337.8||0
1725440090000|2024-09-04 08:54:50|337.6|337.5|337.8|337.5|337.8|337.5|337.6|337.5|189
1725440130000|2024-09-04 08:55:30|338.8|338.3|338.5|338.3|338.8|338.3|338.5|338.3|1359
1725440140000|2024-09-04 08:55:40|||||||||240
1725440160000|2024-09-04 08:56:00|||||||||217
1725440170000|2024-09-04 08:56:10||338.1||338.1||338.1||338.1|182
1725440180000|2024-09-04 08:56:20|338.3|337.7|338.2|337.7|338.3|337.7|338.2|337.7|338
1725440250000|2024-09-04 08:57:30|||||||||2939
1725440260000|2024-09-04 08:57:40|338.5|337.8|338.5|337.8|338.5|337.8|338.5|337.8|1612
1725440270000|2024-09-04 08:57:50||337.9||338.1||338.1||337.9|4
1725440280000|2024-09-04 08:58:00||338||337.8||338||337.8|0
1725440410000|2024-09-04 09:00:10|||||||||8
1725440440000|2024-09-04 09:00:40|||||||||15
1725440490000|2024-09-04 09:01:30|||||||||2
1725440530000|2024-09-04 09:02:10|||||||||5
1725440600000|2024-09-04 09:03:20|||||||||5
1725440630000|2024-09-04 09:03:50|338.4||338.1||338.4||338.1||0
1725440720000|2024-09-04 09:05:20|338|337.7|337.1|336.6|338|337.7|337.1|336.6|1762
1725440730000|2024-09-04 09:05:30|337.3|336.9|337.4|337|337.4|337|337.3|336.9|242
1725440740000|2024-09-04 09:05:40|338.1|337.3|338.1|337.3|338.2|337.3|338.1|337.3|405
1725440750000|2024-09-04 09:05:50|338||337.9||338||337.9||0
1725440770000|2024-09-04 09:06:10|338|337.4|338|337.4|338|337.4|338|337.4|69
1725440810000|2024-09-04 09:06:50|||||||||528
1725440820000|2024-09-04 09:07:00||337.5||337.5||337.5||337.5|3
1725440880000|2024-09-04 09:08:00|||||||||8
1725440920000|2024-09-04 09:08:40||337.6||337.5||337.6||337.5|479
1725440960000|2024-09-04 09:09:20||337.6||337.6||337.6||337.6|1488
1725441030000|2024-09-04 09:10:30|||||||||17
1725441050000|2024-09-04 09:10:50|338.2|337.8|338.1|337.6|338.2|337.8|338.1|337.6|253
1725441100000|2024-09-04 09:11:40|338||338||338||338||905
1725441120000|2024-09-04 09:12:00|||||||||144
1725441130000|2024-09-04 09:12:10|337.8|337.3|337.5|337|337.8|337.3|337.5|337|1307
1725441140000|2024-09-04 09:12:20|337.4||337.4||337.4||337.4||1
1725441160000|2024-09-04 09:12:40|337.3||337.3||337.3||337.3||0
1725441180000|2024-09-04 09:13:00|||||||||188
1725441240000|2024-09-04 09:14:00|||||||||32
1725441280000|2024-09-04 09:14:40|337.6|337.2|337.5|337|337.6|337.2|337.5|337|741
1725441350000|2024-09-04 09:15:50|337.4||337.4||337.5||337.4||5
1725441360000|2024-09-04 09:16:00|337.5||337.5||337.5||337.4||0
1725441380000|2024-09-04 09:16:20||337.1||337.1||337.1||337.1|100
1725441470000|2024-09-04 09:17:50|337.7|337.2|337.7|337.4|337.7|337.5|337.7|337.2|180
1725441490000|2024-09-04 09:18:10|||||||||5
1725441500000|2024-09-04 09:18:20|338|337.6|338.2|337.8|338.2|337.8|338|337.6|1338
1725441510000|2024-09-04 09:18:30|338.5|338|338.5|338|338.5|338|338.5|338|419
1725441520000|2024-09-04 09:18:40|338.2||338.2||338.2||338.2||0
1725441530000|2024-09-04 09:18:50||337.9||337.9||337.9||337.9|295
1725441540000|2024-09-04 09:19:00|||||||||2938
1725441550000|2024-09-04 09:19:10|||||||||250
1725441600000|2024-09-04 09:20:00|||||||||500
1725441640000|2024-09-04 09:20:40|||||||||145
1725441650000|2024-09-04 09:20:50|||||||||200
1725441700000|2024-09-04 09:21:40|||||||||713
1725441750000|2024-09-04 09:22:30|||||||||17
1725441760000|2024-09-04 09:22:40|338|337.7|338|337.7|338|337.7|338|337.7|799
1725441770000|2024-09-04 09:22:50|338.2|338|338.2|337.9|338.2|338|338.2|337.9|570
1725441780000|2024-09-04 09:23:00|338.1|337.8|338.1|337.7|338.1|337.8|338.1|337.7|0
1725441810000|2024-09-04 09:23:30|||||||||5
1725441990000|2024-09-04 09:26:30|||||||||294
1725442020000|2024-09-04 09:27:00|||||||||380
1725442030000|2024-09-04 09:27:10|||||||||3
1725442070000|2024-09-04 09:27:50|||||||||500
1725442080000|2024-09-04 09:28:00|||||||||294
1725442100000|2024-09-04 09:28:20|||||||||5
1725442170000|2024-09-04 09:29:30|||||||||15
1725442220000|2024-09-04 09:30:20|337.9|337.4|337.8|337.4|337.9|337.4|337.8|337.4|176
1725442270000|2024-09-04 09:31:10||337.3||337.3||337.3||337.3|0
1725442290000|2024-09-04 09:31:30|||||||||2600
1725442310000|2024-09-04 09:31:50||337.2||337.2||337.2||337.2|0
1725442340000|2024-09-04 09:32:20||337.3||337.3||337.3||337.3|0
1725442380000|2024-09-04 09:33:00|337.9|337.6|338.5|338|338.5|338|337.8|337.6|3059
1725442390000|2024-09-04 09:33:10|338.2|337.8|338.2|337.7|338.2|337.8|338.2|337.7|1031
1725442410000|2024-09-04 09:33:30||337.5||337.5||337.5||337.5|0
1725442420000|2024-09-04 09:33:40|337.8|337.6|337.8|337.4|337.8|337.6|337.8|337.4|786
1725442570000|2024-09-04 09:36:10|||||||||14
1725442590000|2024-09-04 09:36:30|||||||||1178
1725442640000|2024-09-04 09:37:20|338.2|337.7|338.2|337.7|338.2|337.7|338.2|337.7|134
1725442660000|2024-09-04 09:37:40|||||||||2000
1725442680000|2024-09-04 09:38:00|337.9||338.2||338.2||337.9||327
1725442740000|2024-09-04 09:39:00|||||||||293
1725442830000|2024-09-04 09:40:30|338.1|337.9|338.1|337.7|338.1|337.9|338.1|337.7|216
1725442880000|2024-09-04 09:41:20|||||||||1173
1725442970000|2024-09-04 09:42:50|337.8||338.1||338.1||337.8||440
1725442980000|2024-09-04 09:43:00|337.8||338.1||338.1||337.8||262
1725443010000|2024-09-04 09:43:30|||||||||217
1725443090000|2024-09-04 09:44:50|||||||||1449
1725443120000|2024-09-04 09:45:20|338|337.8|338.1|337.8|338.1|337.8|338|337.8|16
1725443160000|2024-09-04 09:46:00|338.2||338.2||338.2||338.2||1993
1725443280000|2024-09-04 09:48:00|||||||||2
1725443300000|2024-09-04 09:48:20|338.1||338.1||338.1||338.1||292
1725443320000|2024-09-04 09:48:40|||||||||977
1725443380000|2024-09-04 09:49:40||337.9||337.9||337.9||337.9|247
1725443440000|2024-09-04 09:50:40|||||||||585
1725443480000|2024-09-04 09:51:20|337.8|337.3|337.8|337.3|337.8|337.3|337.8|337.3|103
1725443520000|2024-09-04 09:52:00|337.7||337.7||337.7||337.7||66
1725443530000|2024-09-04 09:52:10|||||||||1000
1725443550000|2024-09-04 09:52:30|337.5|337.2|337.5|337.2|337.5|337.2|337.5|337.2|1793
1725443560000|2024-09-04 09:52:40|337.2|336.8|337.2|336.8|337.2|336.8|337.2|336.8|1296
1725443580000|2024-09-04 09:53:00|||||||||571
1725443700000|2024-09-04 09:55:00|337.5|336.9|337.5|337.2|337.5|337.2|337.5|336.9|2
1725443780000|2024-09-04 09:56:20|||||||||147
1725443800000|2024-09-04 09:56:40|||||||||6
1725443810000|2024-09-04 09:56:50|||||||||4
1725443870000|2024-09-04 09:57:50|||||||||42
1725443880000|2024-09-04 09:58:00|337.3||337.5||337.5||337.3||115
1725443970000|2024-09-04 09:59:30|||||||||1
1725444000000|2024-09-04 10:00:00|337.4|336.9|337.4|336.9|337.4|336.9|337.4|336.9|104
1725444020000|2024-09-04 10:00:20|||||||||12
1725444050000|2024-09-04 10:00:50|337.3||337.3||337.3||337.3||0
1725444130000|2024-09-04 10:02:10|||||||||1127
1725444190000|2024-09-04 10:03:10|337.2|336.8|337.2|336.8|337.2|336.8|337.2|336.8|2
1725444200000|2024-09-04 10:03:20|||||||||400
1725444240000|2024-09-04 10:04:00|||||||||400
1725444310000|2024-09-04 10:05:10|337.1||337.1||337.1||337.1||0
1725444330000|2024-09-04 10:05:30|337|336.7|337|336.7|337|336.7|337|336.7|1103
1725444390000|2024-09-04 10:06:30|||||||||927
1725444410000|2024-09-04 10:06:50|||||||||927
1725444420000|2024-09-04 10:07:00|||||||||750
1725444450000|2024-09-04 10:07:30|||||||||5
1725444470000|2024-09-04 10:07:50||336.6||336.6||336.6||336.6|20
1725444480000|2024-09-04 10:08:00|||||||||3000
1725444540000|2024-09-04 10:09:00|||||||||2444
1725444680000|2024-09-04 10:11:20||336.7||336.7||336.7||336.7|0
1725444700000|2024-09-04 10:11:40|||||||||2363
1725444710000|2024-09-04 10:11:50|336.9|336.6|336.7|336.4|337|336.6|336.7|336.4|837
1725444720000|2024-09-04 10:12:00|336.6||336.6||336.6||336.6||840
1725444730000|2024-09-04 10:12:10|336.4|336.3|336.4|336.3|336.4|336.3|336.4|336.3|257
1725444740000|2024-09-04 10:12:20||336||336||336||336|268
1725444750000|2024-09-04 10:12:30|336.6|336.1|336.6|336.1|336.6|336.1|336.6|336.1|471
1725444770000|2024-09-04 10:12:50|336.9|336.6|337.4|336.8|337.4|336.8|336.9|336.6|1133
1725444780000|2024-09-04 10:13:00|337.2|336.7|337|336.3|337.3|336.7|336.9|336.3|823
1725444790000|2024-09-04 10:13:10||336.2||336.2||336.2||336.2|0
1725444800000|2024-09-04 10:13:20|336.9||336.9||336.9||336.9||150
1725444830000|2024-09-04 10:13:50|||||||||2951
1725444900000|2024-09-04 10:15:00|||||||||2950
1725444950000|2024-09-04 10:15:50|336.8||336.8||336.8||336.8||0
1725444960000|2024-09-04 10:16:00|336.9||336.9||336.9||336.9||0
1725445060000|2024-09-04 10:17:40|||||||||1768
1725445070000|2024-09-04 10:17:50|336.8||336.7||336.8||336.7||207
1725445130000|2024-09-04 10:18:50|||||||||5397
1725445140000|2024-09-04 10:19:00|337.1|336.7|337.2|336.8|337.3|337|337|336.7|3681
1725445150000|2024-09-04 10:19:10|||||||||252
1725445310000|2024-09-04 10:21:50|||||||||2209
1725445320000|2024-09-04 10:22:00|||||||||5
1725445380000|2024-09-04 10:23:00|337.3|337|337.4|337.1|337.4|337.1|337.3|337|2452
1725445390000|2024-09-04 10:23:10|337.7|337.3|337.7|337.3|337.7|337.3|337.7|337.3|481
1725445460000|2024-09-04 10:24:20|337.5||337.5||337.5||337.5||2967
1725445470000|2024-09-04 10:24:30|337.7|337.4|337.7|337.4|337.7|337.4|337.7|337.4|1322
1725445500000|2024-09-04 10:25:00|337.5|337|337.2|337|337.5|337|337.2|337|6466
1725445510000|2024-09-04 10:25:10|337.3|336.9|337.3|336.9|337.3|336.9|337.3|336.9|411
1725445520000|2024-09-04 10:25:20|337.7|337.3|337.7|337.3|337.7|337.3|337.7|337.3|186
1725445670000|2024-09-04 10:27:50|337.4||337.4||337.4||337.4||214
1725445720000|2024-09-04 10:28:40||337||337.2||337.2||337|4698
1725445730000|2024-09-04 10:28:50|337.7||337.7||337.7||337.7||10
1725445740000|2024-09-04 10:29:00||337.1||337||337.1||337|1288
1725445850000|2024-09-04 10:30:50|||||||||26
1725446100000|2024-09-04 10:35:00|337.9|337.5|339|338.2|339|338.2|337.9|337.5|1624
1725446140000|2024-09-04 10:35:40|338.9||338.9||338.9||338.9||0
1725446160000|2024-09-04 10:36:00|||||||||731
1725446490000|2024-09-04 10:41:30|||||||||640
1725446520000|2024-09-04 10:42:00|338.8|338.5|338.9|338.5|338.9|338.5|338.8|338.5|98
1725446570000|2024-09-04 10:42:50|338.6||338.9||338.9||338.6||464
1725446580000|2024-09-04 10:43:00|339|338.7|339|338.7|339|338.7|339|338.7|5
1725446600000|2024-09-04 10:43:20|||||||||2
1725446620000|2024-09-04 10:43:40|339.2|338.9|339.2|338.9|339.2|338.9|339.2|338.9|1200
1725446630000|2024-09-04 10:43:50|||||||||63
1725446640000|2024-09-04 10:44:00|||||||||101
1725446710000|2024-09-04 10:45:10|339.1|338.5|339|338.5|339.1|338.5|339|338.5|70
1725446760000|2024-09-04 10:46:00|||||||||2000
1725446790000|2024-09-04 10:46:30|||||||||7
1725446820000|2024-09-04 10:47:00|338.9||338.9||338.9||338.9||0
1725446880000|2024-09-04 10:48:00|339|338.7|339|338.7|339|338.7|339|338.7|228
1725446890000|2024-09-04 10:48:10|||||||||320
1725446920000|2024-09-04 10:48:40|||||||||625
1725446930000|2024-09-04 10:48:50|339.2|338.8|339.2|338.8|339.2|338.8|339.2|338.8|977
1725446940000|2024-09-04 10:49:00|||||||||4
1725446990000|2024-09-04 10:49:50|||||||||1465
1725447000000|2024-09-04 10:50:00|339.3|339.1|340|339.2|340|339.2|339.3|339|592
1725447020000|2024-09-04 10:50:20||339.3||339.3||339.3||339.3|454
1725447030000|2024-09-04 10:50:30|339.9||339.9||339.9||339.9||15
1725447130000|2024-09-04 10:52:10|339.8||339.9||339.9||339.8||6
1725447150000|2024-09-04 10:52:30|340||340||340||340||0
1725447160000|2024-09-04 10:52:40|||||||||1169
1725447170000|2024-09-04 10:52:50|340.1||340.1||340.1||340.1||0
1725447190000|2024-09-04 10:53:10|340.2|339.4|340.3|339.5|340.3|339.5|340.2|339.4|0
1725447220000|2024-09-04 10:53:40|340.2||340.2||340.2||340.2||726
1725447230000|2024-09-04 10:53:50||339.6||339.6||339.6||339.6|0
1725447260000|2024-09-04 10:54:20|340.1||340.1||340.1||340.1||0
1725447270000|2024-09-04 10:54:30||339.7||339.7||339.7||339.7|0
1725447280000|2024-09-04 10:54:40||339.8||339.8||339.8||339.8|0
1725447330000|2024-09-04 10:55:30|340.4|340|340.4|340|340.4|340|340.4|340|496
1725447350000|2024-09-04 10:55:50|||||||||10
1725447400000|2024-09-04 10:56:40|||||||||680
1725447410000|2024-09-04 10:56:50|340.3|339.6|340.2|339.6|340.3|339.6|340.1|339.6|1250
1725447480000|2024-09-04 10:58:00|340.4|339.8|340.4|339.8|340.4|339.8|340.4|339.8|298
1725447630000|2024-09-04 11:00:30|340.3||340.2||340.3||340.2||137
1725447640000|2024-09-04 11:00:40|||||||||57
1725447730000|2024-09-04 11:02:10||339.7||339.7||339.7||339.7|666
1725447750000|2024-09-04 11:02:30|||||||||113
1725447770000|2024-09-04 11:02:50|||||||||290
1725447820000|2024-09-04 11:03:40|||||||||810
1725447940000|2024-09-04 11:05:40|340|339.9|339.9|339.4|340|339.9|339.8|339.4|721
1725447950000|2024-09-04 11:05:50|340.1||340.1||340.1||340.1||0
1725448120000|2024-09-04 11:08:40|||||||||792
1725448150000|2024-09-04 11:09:10||339.5||339.6||339.6||339.5|1
1725448190000|2024-09-04 11:09:50|||||||||2000
1725448200000|2024-09-04 11:10:00|340.2|339.9|340.2|339.9|340.2|339.9|340.2|339.9|714
1725448210000|2024-09-04 11:10:10|340.3|340|340.4|340.2|340.4|340.2|340.3|340|99
1725448230000|2024-09-04 11:10:30||340||340||340||340|129
1725448240000|2024-09-04 11:10:40|||||||||1
1725448260000|2024-09-04 11:11:00|||||||||1
1725448390000|2024-09-04 11:13:10|340.3|339.9|340.1|339.8|340.3|339.9|340.1|339.8|483
1725448410000|2024-09-04 11:13:30|340|339.7|340.1|339.7|340.1|339.7|340|339.7|252
1725448470000|2024-09-04 11:14:30|340|339.6|339.9|339.6|340|339.6|339.9|339.6|253
1725448510000|2024-09-04 11:15:10|||||||||1000
1725448520000|2024-09-04 11:15:20|339.8|339.4|339.7|339.4|339.8|339.4|339.7|339.4|186
1725448540000|2024-09-04 11:15:40|339.5|339.1|339.6|339|339.6|339.1|339.5|339|450
1725448610000|2024-09-04 11:16:50|339.5||339.5||339.5||339.5||0
1725448690000|2024-09-04 11:18:10|340.1|339.6|340|339.6|340.1|339.6|340|339.6|734
1725448700000|2024-09-04 11:18:20|339.9||339.9||339.9||339.9||455
1725448710000|2024-09-04 11:18:30|340||340||340||340||0
1725448720000|2024-09-04 11:18:40|340.1||340.1||340.1||340.1||0
1725448730000|2024-09-04 11:18:50|339.8||339.8||339.8||339.8||271
1725448770000|2024-09-04 11:19:30|340.1|339.7|339.8|339.7|340.1|339.7|339.8|339.7|1143
1725448790000|2024-09-04 11:19:50|340.1||340.1||340.1||340.1||147
1725448810000|2024-09-04 11:20:10|||||||||743
1725448860000|2024-09-04 11:21:00|||||||||40
1725448890000|2024-09-04 11:21:30|340||340||340||340||0
1725448900000|2024-09-04 11:21:40|340.1||340.1||340.1||340.1||7309
1725448910000|2024-09-04 11:21:50|340|339.8|340.5|340|340.5|340|340|339.8|1331
1725448920000|2024-09-04 11:22:00|340.4||340.4||340.4||340.4||0
1725448930000|2024-09-04 11:22:10||339.8||339.8||339.8||339.8|0
1725448940000|2024-09-04 11:22:20||339.7||339.7||339.7||339.7|0
1725448980000|2024-09-04 11:23:00|||||||||25363
1725449030000|2024-09-04 11:23:50|||||||||7303
1725449060000|2024-09-04 11:24:20|340.5|339.9|340.6|340.2|340.6|340.2|340.5|339.9|1646
1725449070000|2024-09-04 11:24:30|340.5|340.1|340.4|339.9|340.5|340.1|340.4|339.9|0
1725449140000|2024-09-04 11:25:40|340.5|340.1|340.5|340.1|340.5|340.1|340.5|340.1|379
1725449150000|2024-09-04 11:25:50|||||||||14
1725449160000|2024-09-04 11:26:00|340.4|340|340.4|340|340.4|340|340.4|340|366
1725449190000|2024-09-04 11:26:30||339.9||339.9||339.9||339.9|0
1725449200000|2024-09-04 11:26:40||340||340||340||340|53
1725449230000|2024-09-04 11:27:10|||||||||1305
1725449350000|2024-09-04 11:29:10|340.3||340.3||340.3||340.3||0
1725449400000|2024-09-04 11:30:00|||||||||14
1725449420000|2024-09-04 11:30:20|340.2||340.2||340.2||340.1||66
1725449430000|2024-09-04 11:30:30|340.3|340.5|340.9|340.5|341|340.5|340.3|340.5|6581
1725449470000|2024-09-04 11:31:10|340.7|340.2|340.7|340.2|340.7|340.2|340.7|340.2|97
1725449490000|2024-09-04 11:31:30|||||||||1000
1725449560000|2024-09-04 11:32:40||340.3||340.3||340.3||340.3|13
1725449620000|2024-09-04 11:33:40|340.4||340.7||340.7||340.4||282
1725449630000|2024-09-04 11:33:50|||||||||227
1725449700000|2024-09-04 11:35:00||340.4||340.4||340.4||340.4|21
1725449730000|2024-09-04 11:35:30|341.8|341|342.1|341.4|342.1|341.4|341.8|341|1444
1725449740000|2024-09-04 11:35:40|341.8||342||342||341.8||142
1725449780000|2024-09-04 11:36:20|||||||||4
1725449840000|2024-09-04 11:37:20|||||||||9775
1725449870000|2024-09-04 11:37:50|||||||||751
1725449890000|2024-09-04 11:38:10|342.1|341.7|342.2|341.7|342.2|341.7|342.1|341.7|109
1725449930000|2024-09-04 11:38:50|342.3||342.4||342.4||342.3||0
1725449940000|2024-09-04 11:39:00|||||||||5845
1725449950000|2024-09-04 11:39:10|||||||||20
1725449970000|2024-09-04 11:39:30|||||||||50
1725450030000|2024-09-04 11:40:30|342.3||342.3||342.4||342.3||10
1725450130000|2024-09-04 11:42:10|342.2||342.3||342.3||342.2||10
1725450210000|2024-09-04 11:43:30|342.2||342||342.2||342||642
1725450220000|2024-09-04 11:43:40||341.4||341.4||341.4||341.4|2
1725450230000|2024-09-04 11:43:50||341.6||341.6||341.6||341.6|0
1725450250000|2024-09-04 11:44:10|||||||||883
1725450260000|2024-09-04 11:44:20|341.8|341.4|341.8|341.4|341.8|341.4|341.8|341.4|309
1725450410000|2024-09-04 11:46:50|||||||||337
1725450420000|2024-09-04 11:47:00|||||||||6
1725450440000|2024-09-04 11:47:20|342|341.5|342|341.6|342|341.6|342|341.5|113
1725450520000|2024-09-04 11:48:40||341.7||341.7||341.7||341.7|0
1725450530000|2024-09-04 11:48:50|342.7|341.8|342.7|342.3|342.7|342.3|342.7|341.8|1865
1725450540000|2024-09-04 11:49:00|||||||||1198
1725450580000|2024-09-04 11:49:40|||||||||368
1725450630000|2024-09-04 11:50:30|||||||||2
1725450670000|2024-09-04 11:51:10|342.6|342.2|342.7|342.2|342.7|342.2|342.6|342.2|57
1725450680000|2024-09-04 11:51:20||342.3||342.3||342.3||342.3|0
1725450730000|2024-09-04 11:52:10|342.5|341.9|342.6|342|342.6|342|342.5|341.9|179
1725450820000|2024-09-04 11:53:40||342.1||342.1||342.1||342.1|2000
1725450840000|2024-09-04 11:54:00|||||||||13
1725450850000|2024-09-04 11:54:10|||||||||1000
1725450880000|2024-09-04 11:54:40|342.5|341.9|342.4|342.1|342.5|342.1|342.4|341.9|428
1725450890000|2024-09-04 11:54:50||342||342.1||342.1||342|0
1725450900000|2024-09-04 11:55:00|342.3||342.3||342.3||342.3||0
1725450930000|2024-09-04 11:55:30|342.9|342.3|342.9|342.4|342.9|342.4|342.9|342.3|2580
1725450940000|2024-09-04 11:55:40||342.5||342.5||342.5||342.5|0
1725450950000|2024-09-04 11:55:50|342.7|342.3|342.7|342.3|342.7|342.3|342.7|342.3|45
1725450960000|2024-09-04 11:56:00||342.4||342.4||342.4||342.4|4
1725450970000|2024-09-04 11:56:10|342.5|342.5|342.7|342.4|342.7|342.5|342.5|342.3|1968
1725450980000|2024-09-04 11:56:20||342.3||342.5||342.5||342.3|0
1725450990000|2024-09-04 11:56:30||342.3||342.3||342.3||342.3|1
1725451000000|2024-09-04 11:56:40||342.4||342.4||342.4||342.4|1
1725451010000|2024-09-04 11:56:50|342.6|342.3|342.6|342.3|342.6|342.3|342.6|342.3|207
1725451020000|2024-09-04 11:57:00||342.2||342.3||342.3||342.2|57
1725451030000|2024-09-04 11:57:10|342.5|342.1|342.5|342.1|342.5|342.1|342.5|342.1|57
1725451040000|2024-09-04 11:57:20||342||342||342||342|0
1725451130000|2024-09-04 11:58:50|342.4|341.7|342.2|341.7|342.4|341.7|342.2|341.7|252
1725451190000|2024-09-04 11:59:50|342.1|341.9|342.3|341.9|342.3|341.9|342.1|341.9|138
1725451220000|2024-09-04 12:00:20|342.2|341.6|342.2|341.6|342.2|341.6|342.2|341.6|142
1725451260000|2024-09-04 12:01:00|342.1||342.2||342.2||342.1||15
1725451280000|2024-09-04 12:01:20|342.1||342.1||342.1||342.1||0
1725451310000|2024-09-04 12:01:50|||||||||31
1725451370000|2024-09-04 12:02:50|||||||||750
1725451480000|2024-09-04 12:04:40|||||||||15
1725451540000|2024-09-04 12:05:40||341.5||341.5||341.5||341.5|0
1725451610000|2024-09-04 12:06:50|342||342||342||342||356
1725451620000|2024-09-04 12:07:00|341.9||341.9||341.9||341.9||0
1725451740000|2024-09-04 12:09:00|342.1|341.6|342|341.7|342.1|341.7|342|341.6|151
1725451920000|2024-09-04 12:12:00|||||||||56
1725451970000|2024-09-04 12:12:50|341.8|341.6|342.3|342|342.3|342|341.8|341.6|1175
1725451980000|2024-09-04 12:13:00|342.2|341.9|342.2|341.9|342.2|341.9|342.2|341.9|107
1725451990000|2024-09-04 12:13:10|342.3|341.8|342.3|341.7|342.3|341.8|342.3|341.7|1200
1725452010000|2024-09-04 12:13:30||341.8||341.8||341.8||341.8|1118
1725452040000|2024-09-04 12:14:00||341.7||341.7||341.7||341.7|5869
1725452080000|2024-09-04 12:14:40|342.2|341.6|342.2|341.7|342.2|341.7|342.2|341.6|0
1725452090000|2024-09-04 12:14:50||341.6||341.6||341.6||341.6|0
1725452100000|2024-09-04 12:15:00||341.5||341.6||341.6||341.5|0
1725452110000|2024-09-04 12:15:10||341.7||341.7||341.7||341.6|0
1725452120000|2024-09-04 12:15:20||341.6||341.7||341.7||341.6|17
1725452130000|2024-09-04 12:15:30|342.3||342.3||342.3||342.3||0
1725452250000|2024-09-04 12:17:30|342.2||342.1||342.2||342.1||0
1725452310000|2024-09-04 12:18:30|||||||||9
1725452330000|2024-09-04 12:18:50|341.8||341.8||342.1||341.8||108
1725452340000|2024-09-04 12:19:00|342.1|341.8|342.5|342.2|342.5|342.2|342.1|341.8|682
1725452420000|2024-09-04 12:20:20|||||||||688
1725452460000|2024-09-04 12:21:00|||||||||58
1725452470000|2024-09-04 12:21:10|342.4||342.4||342.4||342.4||1200
1725452510000|2024-09-04 12:21:50|||||||||292
1725452600000|2024-09-04 12:23:20||342.1||342.1||342.1||342.1|270
1725452610000|2024-09-04 12:23:30||342||342.2||342.2||342|0
1725452630000|2024-09-04 12:23:50||342.3||342.3||342.3||342.3|1364
1725452740000|2024-09-04 12:25:40||342.1||342.1||342.1||342.1|36
1725452810000|2024-09-04 12:26:50|||||||||26
1725452820000|2024-09-04 12:27:00|||||||||129
1725452880000|2024-09-04 12:28:00|343.2|342.5|343.2|342.5|343.2|342.5|343.2|342.5|2425
1725452940000|2024-09-04 12:29:00|||||||||2049
1725452990000|2024-09-04 12:29:50|||||||||4
1725453040000|2024-09-04 12:30:40|342.4|342.1|342.4|341.8|342.5|342.1|342.4|341.8|577
1725453080000|2024-09-04 12:31:20|342.3|341.6|342.3|341.6|342.3|341.6|342.3|341.6|1320
1725453100000|2024-09-04 12:31:40|342.4|341.7|342.4|341.7|342.4|341.7|342.4|341.7|0
1725453150000|2024-09-04 12:32:30|342.3|341.5|342.1|341.6|342.3|341.6|342.1|341.5|148
1725453160000|2024-09-04 12:32:40|342.2|341.5|342.2|341.6|342.2|341.6|342.2|341.5|0
1725453240000|2024-09-04 12:34:00|341.8|341.4|341.9|341.4|341.9|341.4|341.8|341.4|922
1725453260000|2024-09-04 12:34:20|341.8||341.8||341.8||341.8||0
1725453330000|2024-09-04 12:35:30|||||||||579
1725453400000|2024-09-04 12:36:40|||||||||668
1725453410000|2024-09-04 12:36:50|341.7||341.7||341.7||341.7||0
1725453420000|2024-09-04 12:37:00|341.5|341.2|341.6|341.2|341.6|341.3|341.5|341.2|813
1725453430000|2024-09-04 12:37:10|||||||||710
1725453500000|2024-09-04 12:38:20|341.7|341.4|341.7|341.4|341.7|341.4|341.7|341.4|617
1725453510000|2024-09-04 12:38:30|341.8|341.6|341.9|341.7|341.9|341.7|341.8|341.6|202
1725453520000|2024-09-04 12:38:40|||||||||85
1725453540000|2024-09-04 12:39:00||341.8||341.8||341.8||341.8|59
1725453550000|2024-09-04 12:39:10|||||||||606
1725453570000|2024-09-04 12:39:30|||||||||245
1725453580000|2024-09-04 12:39:40|342.2|341.9|342.7|342.3|342.8|342.3|342.2|341.9|1001
1725453620000|2024-09-04 12:40:20|||||||||376
1725453640000|2024-09-04 12:40:40|||||||||498
1725453680000|2024-09-04 12:41:20||342.4||342.4||342.4||342.4|103
1725453690000|2024-09-04 12:41:30|||||||||578
1725453700000|2024-09-04 12:41:40|343|342.8|343|342.7|343|342.8|343|342.7|649
1725453710000|2024-09-04 12:41:50|||||||||300
1725453730000|2024-09-04 12:42:10|||||||||38
1725453740000|2024-09-04 12:42:20|342.9||342.9||342.9||342.9||0
1725453750000|2024-09-04 12:42:30|342.8|342.4|342.8|342.4|342.8|342.4|342.8|342.4|244
1725453810000|2024-09-04 12:43:30|||||||||9
1725453960000|2024-09-04 12:46:00|343.4|343|343.4|343.2|343.4|343.2|343.4|343|187
1725453970000|2024-09-04 12:46:10|343.3||343.3||343.3||343.3||246
1725454000000|2024-09-04 12:46:40|343.4||343.3||343.4||343.3||203
1725454010000|2024-09-04 12:46:50|343.4||343.4||343.4||343.4||144
1725454020000|2024-09-04 12:47:00|||||||||4
1725454080000|2024-09-04 12:48:00|343.7|343.3|343.7|343.3|343.7|343.3|343.7|343.3|600
1725454120000|2024-09-04 12:48:40|||||||||448
1725454150000|2024-09-04 12:49:10|344.1|343.4|344.4|343.9|344.4|343.9|344|343.4|496
1725454160000|2024-09-04 12:49:20|344|343.7|344|343.7|344|343.7|344|343.7|102
1725454170000|2024-09-04 12:49:30|||||||||34
1725454190000|2024-09-04 12:49:50|||||||||33
1725454230000|2024-09-04 12:50:30|||||||||17
1725454240000|2024-09-04 12:50:40|343.9|343.6|343.9|343.6|343.9|343.6|343.9|343.6|436
1725454260000|2024-09-04 12:51:00|343.8|343.4|343.8|343.4|343.8|343.4|343.8|343.4|342
1725454270000|2024-09-04 12:51:10|343.7|343.3|343.6|343.3|343.7|343.3|343.6|343.3|126
1725454340000|2024-09-04 12:52:20|||||||||66
1725454350000|2024-09-04 12:52:30|||||||||2421
1725454390000|2024-09-04 12:53:10|343.7|343.5|344.3|343.9|344.3|343.9|343.7|343.5|983
1725454460000|2024-09-04 12:54:20||343.8||343.8||343.8||343.8|0
1725454510000|2024-09-04 12:55:10|344.2|343.6|343.8|343.6|344.2|343.6|343.8|343.6|4815
1725454530000|2024-09-04 12:55:30|344.1|343.7|344.1|343.7|344.1|343.7|344.1|343.7|169
1725454540000|2024-09-04 12:55:40||343.6||343.6||343.6||343.6|0
1725454590000|2024-09-04 12:56:30|344.6|344.2|344.6|344.2|344.6|344.2|344.6|344.2|177
1725454600000|2024-09-04 12:56:40|||||||||1000
1725454630000|2024-09-04 12:57:10||344.3||344.3||344.3||344.3|0
1725454640000|2024-09-04 12:57:20||344.2||344.2||344.2||344.2|0
1725454650000|2024-09-04 12:57:30|||||||||1
1725454680000|2024-09-04 12:58:00|344.3||344.3||344.3||344.3||1
1725454720000|2024-09-04 12:58:40|344.4||344.4||344.4||344.4||2851
1725454740000|2024-09-04 12:59:00||344.3||344.3||344.3||344.3|187
1725454750000|2024-09-04 12:59:10|344.6||344.6||344.6||344.6||187
1725454780000|2024-09-04 12:59:40|||||||||13
1725454850000|2024-09-04 13:00:50|345.2|344.7|345.6|344.8|345.6|344.8|345.2|344.7|971
1725454860000|2024-09-04 13:01:00|345.7|344.9|345.7|344.9|345.7|344.9|345.7|344.9|177
1725454940000|2024-09-04 13:02:20||345||345||345||345|0
1725454960000|2024-09-04 13:02:40|345.8||345.8||345.8||345.8||0
1725454980000|2024-09-04 13:03:00|||||||||1650
1725454990000|2024-09-04 13:03:10|||||||||375
1725455010000|2024-09-04 13:03:30||345.1||345.1||345.1||345.1|3
1725455030000|2024-09-04 13:03:50|||||||||1725
1725455110000|2024-09-04 13:05:10|||||||||1890
1725455140000|2024-09-04 13:05:40||345.2||345.2||345.2||345.2|10
1725455170000|2024-09-04 13:06:10|||||||||1088
1725455180000|2024-09-04 13:06:20|345.9|345.3|345.6|345.3|345.9|345.6|345.6|345.3|2261
1725455210000|2024-09-04 13:06:50|345.9|345.4|345.9|345.4|345.9|345.4|345.9|345.4|0
1725455270000|2024-09-04 13:07:50|||||||||573
1725455290000|2024-09-04 13:08:10|345.8||345.8||345.8||345.8||0
1725455370000|2024-09-04 13:09:30|||||||||2
1725455440000|2024-09-04 13:10:40|346.1|345.8|346.3|345.9|346.3|346|346.1|345.8|2078
1725455450000|2024-09-04 13:10:50||345.8||345.9||345.9||345.8|0
1725455470000|2024-09-04 13:11:10|||||||||737
1725455480000|2024-09-04 13:11:20|346.1|345.5|345.9|345.6|346.1|345.6|345.9|345.5|288
1725455500000|2024-09-04 13:11:40|345.7||345.7||345.7||345.7||0
1725455510000|2024-09-04 13:11:50||345.5||345.5||345.5||345.5|2312
1725455540000|2024-09-04 13:12:20|345.9||345.9||345.9||345.9||0
1725455550000|2024-09-04 13:12:30|346.3|345.6|346.3|345.8|346.3|345.8|346.3|345.6|83
1725455560000|2024-09-04 13:12:40|||||||||2000
1725455580000|2024-09-04 13:13:00|346.1||346.1||346.1||346.1||575
1725455590000|2024-09-04 13:13:10|||||||||2
1725455620000|2024-09-04 13:13:40|346||346||346||346||0
1725455630000|2024-09-04 13:13:50|||||||||2
1725455720000|2024-09-04 13:15:20|345.6|345.3|345.9|345.5|345.9|345.5|345.6|345.3|572
1725455770000|2024-09-04 13:16:10|||||||||137
1725455780000|2024-09-04 13:16:20|345.5|345.3|345.5|345.2|345.5|345.3|345.5|345.2|329
1725455850000|2024-09-04 13:17:30|345.7|345.4|345.7|345.4|345.7|345.4|345.7|345.4|730
1725455900000|2024-09-04 13:18:20|345.6|345.3|345.7|345.4|345.7|345.4|345.6|345.3|644
1725455940000|2024-09-04 13:19:00|345.6|345.2|345.7|345.4|345.7|345.4|345.6|345.2|199
1725455950000|2024-09-04 13:19:10||345.3||345.2||345.3||345.2|0
1725455980000|2024-09-04 13:19:40|345.6||345.6||345.6||345.6||0
1725456010000|2024-09-04 13:20:10|345.4|345.1|345.4|345.1|345.4|345.1|345.4|345.1|242
1725456020000|2024-09-04 13:20:20|345.2|344.8|345.2|344.8|345.2|344.8|345.2|344.8|4
1725456060000|2024-09-04 13:21:00|||||||||1130
1725456070000|2024-09-04 13:21:10|345.3|345.1|345.3|345.1|345.3|345.1|345.3|345.1|29
1725456080000|2024-09-04 13:21:20|345.6|345.2|345.6|345.3|345.6|345.3|345.6|345.2|285
1725456100000|2024-09-04 13:21:40|345.3|344.8|345.3|344.8|345.3|344.8|345.2|344.8|308
1725456110000|2024-09-04 13:21:50||344.9||344.9||344.9||344.9|0
1725456130000|2024-09-04 13:22:10|||||||||19
1725456150000|2024-09-04 13:22:30|||||||||288
1725456270000|2024-09-04 13:24:30|345.2||345.2||345.2||345.2||0
1725456320000|2024-09-04 13:25:20|345|344.8|345|344.8|345|344.8|345|344.8|246
1725456330000|2024-09-04 13:25:30|344.8|344.4|344.8|344.4|344.8|344.4|344.8|344.4|25
1725456340000|2024-09-04 13:25:40||344.3||344.3||344.3||344.3|1565
1725456390000|2024-09-04 13:26:30||344.4||344.4||344.4||344.4|12765
1725456470000|2024-09-04 13:27:50|344.6|344.1|344.6|344.1|344.6|344.1|344.6|344.1|824
1725456510000|2024-09-04 13:28:30|344.5|343.8|344.4|343.9|344.5|343.9|344.1|343.8|332
1725456520000|2024-09-04 13:28:40|||||||||2043
1725456540000|2024-09-04 13:29:00|344.3||344.3||344.3||344.3||0
1725456550000|2024-09-04 13:29:10|344.2|343.8|344.2|343.7|344.2|343.8|344.2|343.7|411
1725456630000|2024-09-04 13:30:30|344.4|343.9|344.4|344.1|344.4|344.1|344.4|343.9|231
1725456710000|2024-09-04 13:31:50|||||||||62
1725456720000|2024-09-04 13:32:00|345|344.8|344.9|344.8|345|344.8|344.9|344.8|1068
1725456740000|2024-09-04 13:32:20|345.7|345|345.7|345|345.7|345|345.7|345|3751
1725456840000|2024-09-04 13:34:00|345.6||345.6||345.6||345.6||751
1725456860000|2024-09-04 13:34:20|||||||||18
1725456930000|2024-09-04 13:35:30|345.4|345.1|345.4|345|345.4|345.1|345.4|345|165
1725456940000|2024-09-04 13:35:40|344.9|344.3|344.9|344.4|344.9|344.5|344.9|344.3|252
1725456950000|2024-09-04 13:35:50||344.3||344.4||344.4||344.3|0
1725456960000|2024-09-04 13:36:00|344.7|344.3|344.8|344.2|344.8|344.3|344.7|344.2|0
1725457050000|2024-09-04 13:37:30|344.7||344.7||344.7||344.7||540
1725457080000|2024-09-04 13:38:00|||||||||1132
1725457170000|2024-09-04 13:39:30|344.6||344.6||344.6||344.6||4
1725457190000|2024-09-04 13:39:50|||||||||13
1725457200000|2024-09-04 13:40:00|345|344.8|344.9|344.5|345|344.8|344.9|344.5|1293
1725457210000|2024-09-04 13:40:10|345||345||345||345||18
1725457230000|2024-09-04 13:40:30|344.9||344.9||344.9||344.9||634
1725457240000|2024-09-04 13:40:40|344.8||345||345||344.8||6
1725457380000|2024-09-04 13:43:00|344.7|344.6|344.7|344.6|344.7|344.6|344.7|344.6|667
1725457390000|2024-09-04 13:43:10||344.4||344.4||344.4||344.4|0
1725457440000|2024-09-04 13:44:00|||||||||540
1725457450000|2024-09-04 13:44:10|||||||||19
1725457480000|2024-09-04 13:44:40|344.3|343.7|344.3|343.7|344.3|343.7|344.3|343.7|1497
1725457570000|2024-09-04 13:46:10||343.8||343.9||343.9||343.8|0
1725457580000|2024-09-04 13:46:20|344.6|344.4|344.9|344.7|345.2|344.7|344.6|344.4|1632
1725457590000|2024-09-04 13:46:30||344.6||344.6||344.6||344.6|0
1725457620000|2024-09-04 13:47:00|||||||||36
1725457630000|2024-09-04 13:47:10|||||||||238
1725457650000|2024-09-04 13:47:30|||||||||3
1725457660000|2024-09-04 13:47:40|||||||||18
1725457720000|2024-09-04 13:48:40|||||||||381
1725457770000|2024-09-04 13:49:30|||||||||2
1725457780000|2024-09-04 13:49:40|||||||||18
1725457830000|2024-09-04 13:50:30|||||||||20
1725457850000|2024-09-04 13:50:50|345.1|344.7|345.1|345|345.1|345|345.1|344.7|147
1725457860000|2024-09-04 13:51:00|345.2||345.2||345.2||345.2||53
1725457880000|2024-09-04 13:51:20|||||||||862
1725457900000|2024-09-04 13:51:40|345.1|344.8|345.2|344.9|345.2|344.9|345.1|344.8|395
1725457910000|2024-09-04 13:51:50|345|344.7|345|344.7|345|344.7|345|344.7|698
1725457920000|2024-09-04 13:52:00|344.9|344.6|344.8|344.3|344.9|344.6|344.8|344.3|710
1725457940000|2024-09-04 13:52:20||344.2||344.3||344.3||344.2|0
1725457970000|2024-09-04 13:52:50|344.7|344.2|344.7|344.2|344.7|344.2|344.7|344.2|0
1725458020000|2024-09-04 13:53:40||344.1||344.1||344.1||344.1|0
1725458080000|2024-09-04 13:54:40|344.6||344.7||344.7||344.6||68
1725458090000|2024-09-04 13:54:50|||||||||11
1725458110000|2024-09-04 13:55:10|344.2|343.9|344.2|343.9|344.2|343.9|344.2|343.9|105
1725458120000|2024-09-04 13:55:20|344.1|343.7|343.9|343.6|344.1|343.7|343.9|343.6|1201
1725458130000|2024-09-04 13:55:30|344.2|344|344.5|344.2|344.5|344.2|344.2|344|1208
1725458150000|2024-09-04 13:55:50|344.3|344|344.5|344.1|344.5|344.1|344.3|344|102
1725458170000|2024-09-04 13:56:10||344.2||344.2||344.2||344.2|0
1725458180000|2024-09-04 13:56:20||344.1||344.2||344.2||344.1|1433
1725458190000|2024-09-04 13:56:30||344.1||344.1||344.1||344.1|0
1725458210000|2024-09-04 13:56:50|344.4||344.4||344.4||344.4||0
1725458220000|2024-09-04 13:57:00|||||||||18
1725458230000|2024-09-04 13:57:10|344.5|344.2|344.5|344.2|344.5|344.2|344.5|344.2|424
1725458250000|2024-09-04 13:57:30|||||||||4
1725458260000|2024-09-04 13:57:40|344.4||344.4||344.4||344.4||726
1725458270000|2024-09-04 13:57:50|344|343.8|343.8|343.3|344|343.8|343.8|343.3|126
1725458280000|2024-09-04 13:58:00||343||343.1||343.1||343|0
1725458290000|2024-09-04 13:58:10||343.2||343.1||343.2||343.1|0
1725458310000|2024-09-04 13:58:30|343.7||343.7||343.7||343.7||40
1725458330000|2024-09-04 13:58:50||343.2||343.2||343.2||343.2|0
1725458370000|2024-09-04 13:59:30|343.8|343.6|344.1|343.8|344.1|343.8|343.8|343.6|969
1725458380000|2024-09-04 13:59:40|344|343.3|344.1|343.3|344.1|343.3|344|343.3|76
1725458390000|2024-09-04 13:59:50||343.4||343.4||343.4||343.4|0
1725458400000|2024-09-04 14:00:00|343.9|343.2|343|341.3|343.9|343.2|343|341.1|1372
1725458410000|2024-09-04 14:00:10|342.8|341.2|342.1|341.2|342.8|341.3|342.1|341.2|1180
1725458420000|2024-09-04 14:00:20|341.7|340.5|341.6|340.5|341.7|340.5|341.6|340.5|315
1725458430000|2024-09-04 14:00:30|340.8|340.1|340.8|340.1|340.8|340.1|340.8|340.1|1807
1725458440000|2024-09-04 14:00:40|340.6||340.6||340.6||340.6||800
1725458450000|2024-09-04 14:00:50|340.4|339.7|340.2|339.4|340.4|339.7|340.2|339.4|560
1725458460000|2024-09-04 14:01:00||339.5||339.3||339.5||339.3|250
1725458470000|2024-09-04 14:01:10||339.4||339.4||339.4||339.3|12
1725458480000|2024-09-04 14:01:20|340.1||340.1||340.1||340.1||299
1725458500000|2024-09-04 14:01:40|340|339.1|340|339.3|340|339.3|340|339.1|311
1725458520000|2024-09-04 14:02:00|340.5|339.4|340.5|339.9|340.5|339.9|340.5|339.4|240
1725458530000|2024-09-04 14:02:10|340.2|339.6|340.2|339.6|340.2|339.6|340.2|339.6|436
1725458590000|2024-09-04 14:03:10|339.9|339.5|339.9|339.5|339.9|339.5|339.9|339.4|715
1725458610000|2024-09-04 14:03:30|340.1|339.7|340.1|339.9|340.1|339.9|340.1|339.7|543
1725458620000|2024-09-04 14:03:40|340.3|340|340.5|340.1|340.7|340.1|340.3|340|2701
1725458650000|2024-09-04 14:04:10|340.2|339.8|340.2|339.8|340.2|339.8|340.2|339.8|84
1725458680000|2024-09-04 14:04:40|||||||||200
1725458750000|2024-09-04 14:05:50|340.4|340.1|340.5|340.3|340.5|340.3|340.4|340.1|1683
1725458760000|2024-09-04 14:06:00|340.7|340.5|340.5|340.2|340.7|340.5|340.5|340.2|142
1725458770000|2024-09-04 14:06:10||340||340.2||340.2||340|0
1725458780000|2024-09-04 14:06:20|||||||||46
1725458790000|2024-09-04 14:06:30|||||||||30
1725458800000|2024-09-04 14:06:40|340.8|340.4|340.8|340.4|340.8|340.4|340.8|340.4|902
1725458840000|2024-09-04 14:07:20|340.7|340.2|340.7|340.2|340.7|340.2|340.6|340.2|4
1725458850000|2024-09-04 14:07:30|340.6||340.8||340.8||340.6||0
1725458860000|2024-09-04 14:07:40|340.6||340.6||340.6||340.6||0
1725458870000|2024-09-04 14:07:50|340.8|340.3|340.8|340.3|340.8|340.4|340.8|340.3|124
1725458900000|2024-09-04 14:08:20|341.1|340.5|341.1|340.5|341.1|340.5|341.1|340.5|667
1725458920000|2024-09-04 14:08:40|341||341||341||341||0
1725458930000|2024-09-04 14:08:50|341.1|340.6|341.1|340.6|341.1|340.8|341.1|340.6|182
1725458950000|2024-09-04 14:09:10||340.7||340.6||340.7||340.6|0
1725458990000|2024-09-04 14:09:50|341.3|340.7|342|341.3|342|341.3|341.3|340.7|475
1725459000000|2024-09-04 14:10:00|341.9|341.4|342|341.5|342|341.5|341.9|341.4|1632
1725459020000|2024-09-04 14:10:20|342.5|341.9|342.5|341.9|342.5|341.9|342.5|341.9|472
1725459040000|2024-09-04 14:10:40|342.7|342|342.7|342.2|342.7|342.2|342.7|342|197
1725459050000|2024-09-04 14:10:50|||||||||5
1725459060000|2024-09-04 14:11:00|342.6|342.4|342.7|342.4|342.7|342.4|342.6|342.4|494
1725459070000|2024-09-04 14:11:10|342.6||342.6||342.6||342.6||0
1725459090000|2024-09-04 14:11:30|343.3|342.5|343.5|343|343.5|343|343.3|342.5|2551
1725459100000|2024-09-04 14:11:40|343.2||343.2||343.2||343.2||168
1725459110000|2024-09-04 14:11:50|343.1|342.8|343.1|342.8|343.1|343|343.1|342.8|41
1725459120000|2024-09-04 14:12:00|343.2|342.9|343.2|343|343.2|343|343.2|342.9|51
1725459140000|2024-09-04 14:12:20||342.8||343||343||342.8|402
1725459160000|2024-09-04 14:12:40|343.1|342.9|343.2|342.9|343.2|342.9|343|342.9|1123
1725459170000|2024-09-04 14:12:50|342.9|342.5|343|342.4|343|342.5|342.9|342.4|262
1725459220000|2024-09-04 14:13:40|||||||||2655
1725459280000|2024-09-04 14:14:40|||||||||24
1725459300000|2024-09-04 14:15:00||342.5||342.6||342.6||342.5|379
1725459340000|2024-09-04 14:15:40|||||||||945
1725459380000|2024-09-04 14:16:20|343.3|343|343.2|342.9|343.3|343|343.2|342.9|707
1725459390000|2024-09-04 14:16:30|343.3|343|343.7|343.4|343.7|343.4|343.3|343|1282
1725459440000|2024-09-04 14:17:20|343.5|343.3|343.5|343.3|343.5|343.3|343.5|343.3|423
1725459450000|2024-09-04 14:17:30||343.1||343.3||343.3||343.1|5792
1725459470000|2024-09-04 14:17:50|343.4|343|343.2|342.8|343.4|343|343.2|342.8|63
1725459510000|2024-09-04 14:18:30|343.1||343.1||343.1||343.1||0
1725459530000|2024-09-04 14:18:50|342.8|342.7|343.7|343.2|343.8|343.3|342.8|342.7|1350
1725459540000|2024-09-04 14:19:00|||||||||267
1725459570000|2024-09-04 14:19:30|343.6||343.6||343.6||343.6||0
1725459580000|2024-09-04 14:19:40|343.4||343.3||343.4||343.3||0
1725459600000|2024-09-04 14:20:00|343.2|342.9|343.3|343.1|343.3|343.1|343.2|342.9|7
1725459610000|2024-09-04 14:20:10|343.2|342.7|343.1|342.7|343.2|342.7|343.1|342.7|3
1725459630000|2024-09-04 14:20:30||342.8||342.8||342.8||342.8|0
1725459640000|2024-09-04 14:20:40|343.4|342.9|343.5|343.2|343.5|343.2|343.4|342.9|330
1725459740000|2024-09-04 14:22:20|343.7|343.5|343.8|343.5|343.8|343.6|343.7|343.5|2253
1725459760000|2024-09-04 14:22:40|||||||||370
1725459780000|2024-09-04 14:23:00|344|343.6|344|343.8|344|343.8|344|343.6|652
1725459790000|2024-09-04 14:23:10|344.1|343.9|344.1|343.9|344.1|343.9|344.1|343.9|222
1725459800000|2024-09-04 14:23:20|344|343.8|344.1|343.8|344.1|343.8|344|343.8|1
1725459820000|2024-09-04 14:23:40|||||||||2
1725459830000|2024-09-04 14:23:50|344||344||344||344||11
1725459840000|2024-09-04 14:24:00|344.1|343.7|344.1|343.7|344.1|343.7|344|343.7|1470
1725459850000|2024-09-04 14:24:10|||||||||257
1725459860000|2024-09-04 14:24:20|||||||||52
1725459940000|2024-09-04 14:25:40||343.8||343.8||343.8||343.8|9
1725459950000|2024-09-04 14:25:50|344|343.7|343.9|343.8|344|343.8|343.9|343.7|121
1725459960000|2024-09-04 14:26:00||343.7||343.7||343.7||343.7|37
1725460000000|2024-09-04 14:26:40|344.1|343.9|344.1|343.9|344.1|343.9|344.1|343.9|1566
1725460020000|2024-09-04 14:27:00|344|343.8|344|343.7|344|343.8|344|343.7|419
1725460070000|2024-09-04 14:27:50|343.8||344||344||343.8||1
1725460080000|2024-09-04 14:28:00|343.8|343.8|344|343.8|344|343.8|343.8|343.8|138
1725460140000|2024-09-04 14:29:00|344.3|344|344.3|343.9|344.3|344|344.3|343.9|166
1725460170000|2024-09-04 14:29:30|344.4|344.1|344.4|344.1|344.4|344.1|344.4|344.1|645
1725460190000|2024-09-04 14:29:50|||||||||11
1725460200000|2024-09-04 14:30:00|||||||||734
1725460230000|2024-09-04 14:30:30|344.8|344.2|344.9|344.4|345.1|344.6|344.8|344.2|1782
1725460240000|2024-09-04 14:30:40|344.8||344.8||344.8||344.8||28748
1725460260000|2024-09-04 14:31:00|345.2|344.9|345.3|345|345.3|345.1|345.2|344.9|2875
1725460270000|2024-09-04 14:31:10|345.2|344.8|344.9|344.6|345.2|344.8|344.9|344.6|9181
1725460280000|2024-09-04 14:31:20|344.7|344.2|344.7|344.3|344.7|344.3|344.7|344.2|116
1725460360000|2024-09-04 14:32:40|344.6||344.6||344.6||344.6||474
1725460380000|2024-09-04 14:33:00|||||||||1
1725460400000|2024-09-04 14:33:20|345.3|344.4|345.5|345.2|345.5|345.2|345.3|344.4|1262
1725460410000|2024-09-04 14:33:30|345.7|345.3|345.4|345.1|345.7|345.3|345.3|345.1|903
1725460420000|2024-09-04 14:33:40|345.2|345|345.3|345|345.3|345|345.2|345|2464
1725460440000|2024-09-04 14:34:00|345.2|344.9|344.9|344.7|345.2|344.9|344.9|344.7|2698
1725460450000|2024-09-04 14:34:10|345|344.8|345.3|344.9|345.3|344.9|345|344.8|203
1725460540000|2024-09-04 14:35:40|||||||||176
1725460550000|2024-09-04 14:35:50|||||||||1166
1725460560000|2024-09-04 14:36:00|345.9|345.4|346|345.4|346.1|345.4|345.9|345.4|645
1725460570000|2024-09-04 14:36:10||345.5||345.5||345.5||345.5|0
1725460580000|2024-09-04 14:36:20|||||||||878
1725460630000|2024-09-04 14:37:10||345.9||345.9||345.9||345.9|532
1725460640000|2024-09-04 14:37:20|346.3||346.3||346.3||346.3||101
1725460690000|2024-09-04 14:38:10||346||346||346||346|267
1725460700000|2024-09-04 14:38:20|346.1|345.9|346.3|345.9|346.3|345.9|346.1|345.9|119
1725460720000|2024-09-04 14:38:40|346.2||346.3||346.3||346.2||534
1725460750000|2024-09-04 14:39:10|346.4|346|346.7|346.3|346.7|346.3|346.4|346|1267
1725460760000|2024-09-04 14:39:20|346.8|346.5|346.6|346.3|346.8|346.5|346.6|346.3|908
1725460780000|2024-09-04 14:39:40||346.4||346.4||346.4||346.4|764
1725460800000|2024-09-04 14:40:00||346.5||346.5||346.5||346.5|157
1725460810000|2024-09-04 14:40:10|346.8|346.6|346.5|346.3|346.8|346.6|346.5|346.3|268
1725460820000|2024-09-04 14:40:20|346.6||346.6||346.6||346.6||0
1725460870000|2024-09-04 14:41:10|346.8|346.5|346.8|346.5|346.8|346.5|346.8|346.5|5
1725460900000|2024-09-04 14:41:40|346.7|346.3|346.7|346.3|346.8|346.5|346.7|346.3|1260
1725460930000|2024-09-04 14:42:10|346.5|346.2|346.5|346.2|346.5|346.2|346.4|346.2|2582
1725460940000|2024-09-04 14:42:20|346.4||346.4||346.4||346.4||253
1725460950000|2024-09-04 14:42:30|346.3|345.9|346.3|345.9|346.3|345.9|346.3|345.9|725
1725460960000|2024-09-04 14:42:40|346.2||346.2||346.2||346.2||0
1725460990000|2024-09-04 14:43:10|||||||||1485
1725461030000|2024-09-04 14:43:50|347|346|347.2|346.8|347.2|346.8|347|346|1381
1725461040000|2024-09-04 14:44:00||346.9||346.8||346.9||346.8|570
1725461120000|2024-09-04 14:45:20|||||||||150
1725461140000|2024-09-04 14:45:40|||||||||2000
1725461160000|2024-09-04 14:46:00||346.9||346.8||346.9||346.8|531
1725461170000|2024-09-04 14:46:10|||||||||190
1725461240000|2024-09-04 14:47:20|347|346.6|347|346.6|347|346.6|347|346.6|886
1725461250000|2024-09-04 14:47:30|||||||||8
1725461260000|2024-09-04 14:47:40|||||||||1433
1725461270000|2024-09-04 14:47:50|347.1|346.9|347.9|347.5|347.9|347.5|347|346.9|2107
1725461290000|2024-09-04 14:48:10|347.8||347.8||347.8||347.8||0
1725461320000|2024-09-04 14:48:40|||||||||208
1725461350000|2024-09-04 14:49:10|||||||||54
1725461370000|2024-09-04 14:49:30|||||||||611
1725461420000|2024-09-04 14:50:20|||||||||168
1725461460000|2024-09-04 14:51:00|348.1|347.6|348.1|348|348.1|348|348.1|347.6|20
1725461470000|2024-09-04 14:51:10|348.2||348.2||348.2||348.2||103
1725461480000|2024-09-04 14:51:20||347.9||347.9||347.9||347.9|229
1725461510000|2024-09-04 14:51:50|||||||||9
1725461520000|2024-09-04 14:52:00|||||||||1
1725461590000|2024-09-04 14:53:10|348|347.7|348.1|347.7|348.1|347.7|348|347.7|1030
1725461640000|2024-09-04 14:54:00|||||||||370
1725461660000|2024-09-04 14:54:20|||||||||315
1725461710000|2024-09-04 14:55:10|||||||||1
1725461760000|2024-09-04 14:56:00|||||||||2031
1725461780000|2024-09-04 14:56:20|348|347.8|348.1|347.9|348.1|347.9|348|347.8|564
1725461790000|2024-09-04 14:56:30|348.2|348|348.2|348|348.2|348|348.2|348|1234
1725461800000|2024-09-04 14:56:40|||||||||361
1725461810000|2024-09-04 14:56:50|348.4|348.2|348.9|348.4|348.9|348.4|348.4|348.2|815
1725461870000|2024-09-04 14:57:50|348.6||348.6||348.6||348.6||0
1725461880000|2024-09-04 14:58:00|348.9|348.5|348.5|348.1|348.9|348.5|348.5|348.1|355
1725461950000|2024-09-04 14:59:10|348.4||348.4||348.4||348.4||26
1725461960000|2024-09-04 14:59:20|348.5||348.5||348.5||348.5||0
1725461970000|2024-09-04 14:59:30|348.4||348.4||348.4||348.4||5792
1725461980000|2024-09-04 14:59:40|348.3|347.9|348.4|347.9|348.4|347.9|348.3|347.9|104
1725461990000|2024-09-04 14:59:50||348||347.9||348||347.9|6
1725462000000|2024-09-04 15:00:00|348.3||348.3||348.3||348.3||679
1725462010000|2024-09-04 15:00:10|348.6|348.3|348.8|348.5|348.8|348.5|348.6|348.3|728
1725462030000|2024-09-04 15:00:30|||||||||300
1725462040000|2024-09-04 15:00:40|348.7|348.2|348.6|348.2|348.7|348.2|348.6|348.2|1832
1725462060000|2024-09-04 15:01:00|||||||||1
1725462120000|2024-09-04 15:02:00|||||||||393
1725462130000|2024-09-04 15:02:10||348.3||348.3||348.3||348.3|0
1725462140000|2024-09-04 15:02:20|349.1|348.4|349.1|348.9|349.1|348.9|349.1|348.4|243
1725462160000|2024-09-04 15:02:40|349.4|349.1|349.8|349.4|349.8|349.4|349.4|349.1|1361
1725462170000|2024-09-04 15:02:50|349.9||349.9||349.9||349.9||0
1725462190000|2024-09-04 15:03:10|349.8||349.8||349.8||349.8||356
1725462210000|2024-09-04 15:03:30|349.7|349.5|349.6|349.4|349.7|349.5|349.6|349.4|254
1725462220000|2024-09-04 15:03:40|349.5|349.1|349.5|349.1|349.5|349.1|349.5|349.1|295
1725462300000|2024-09-04 15:05:00|||||||||252
1725462310000|2024-09-04 15:05:10|349.3|348.9|349.4|349|349.4|349|349.3|348.9|830
1725462340000|2024-09-04 15:05:40||348.9||348.9||348.9||348.9|0
1725462480000|2024-09-04 15:08:00|349.3||349.3||349.3||349.3||654
1725462490000|2024-09-04 15:08:10|||||||||1470
1725462580000|2024-09-04 15:09:40|349.2||349.2||349.2||349.2||711
1725462630000|2024-09-04 15:10:30|348.8|348.7|348.8|348.7|348.8|348.7|348.8|348.7|228
1725462640000|2024-09-04 15:10:40|348.9|348.6|348.8|348.6|348.9|348.6|348.8|348.6|550
1725462650000|2024-09-04 15:10:50|||||||||721
1725462660000|2024-09-04 15:11:00|349.2|348.7|349.2|348.8|349.2|349|349.2|348.7|6
1725462670000|2024-09-04 15:11:10|349|348.6|348.7|348.3|349|348.6|348.7|348.3|320
1725462680000|2024-09-04 15:11:20|348.6|347.9|348.4|347.9|348.6|347.9|348.4|347.9|260
1725462710000|2024-09-04 15:11:50|348.3|347.8|348.3|347.9|348.3|347.9|348.3|347.8|0
1725462740000|2024-09-04 15:12:20|348.2||348.2||348.2||348.2||146
1725462750000|2024-09-04 15:12:30|||||||||4
1725462770000|2024-09-04 15:12:50|||||||||370
1725462780000|2024-09-04 15:13:00|348.1|347.5|347.8|347.5|348.1|347.5|347.8|347.5|27
1725462790000|2024-09-04 15:13:10|347.7||347.6||347.7||347.6||559
1725462800000|2024-09-04 15:13:20|||||||||9
1725462810000|2024-09-04 15:13:30|347.7||347.7||347.7||347.7||122
1725462820000|2024-09-04 15:13:40|348|347.8|348.3|348|348.3|348.1|348|347.8|1628
1725462830000|2024-09-04 15:13:50||347.9||347.9||347.9||347.9|0
1725462840000|2024-09-04 15:14:00|348.2|347.8|348.2|347.8|348.2|347.8|348.2|347.8|0
1725462860000|2024-09-04 15:14:20|348.1||348.1||348.1||348.1||0
1725462870000|2024-09-04 15:14:30|348|347.9|348|347.9|348|347.9|348|347.9|976
1725462880000|2024-09-04 15:14:40|348.1|347.7|348|347.7|348.1|347.7|348|347.7|654
1725462890000|2024-09-04 15:14:50|348.1||348.1||348.1||348.1||0
1725462940000|2024-09-04 15:15:40|||||||||57
1725463020000|2024-09-04 15:17:00|348.2|348|348.2|348|348.2|348|348.2|348|157
1725463030000|2024-09-04 15:17:10|348.1|347.7|348.1|347.7|348.1|347.7|348|347.7|127
1725463040000|2024-09-04 15:17:20|||||||||1622
1725463060000|2024-09-04 15:17:40|348||348.1||348.1||348||305
1725463100000|2024-09-04 15:18:20|||||||||579
1725463120000|2024-09-04 15:18:40|||||||||1045
1725463130000|2024-09-04 15:18:50|||||||||686
1725463150000|2024-09-04 15:19:10|348|347.6|347.9|347.6|348|347.6|347.9|347.6|143
1725463170000|2024-09-04 15:19:30|347.8||347.8||347.8||347.8||30000
1725463180000|2024-09-04 15:19:40|347.4|347.3|347.6|347.1|347.6|347.3|347.4|347.1|510
1725463190000|2024-09-04 15:19:50|347.5||347.5||347.5||347.5||0
1725463200000|2024-09-04 15:20:00|347.6|347|347.4|347|347.6|347|347.4|347|860
1725463210000|2024-09-04 15:20:10||347.1||347.1||347.1||347.1|1037
1725463220000|2024-09-04 15:20:20||347.2||347.1||347.2||347.1|638
1725463250000|2024-09-04 15:20:50|347.3|347|347.3|347|347.3|347|347.3|347|439
1725463260000|2024-09-04 15:21:00|346.9|346.6|347|346.8|347|346.8|346.9|346.6|2027
1725463270000|2024-09-04 15:21:10|347.1|346.6|347.1|346.8|347.1|346.8|347.1|346.6|558
1725463290000|2024-09-04 15:21:30|||||||||640
1725463320000|2024-09-04 15:22:00|346.9|346.7|346.9|346.7|346.9|346.7|346.9|346.7|102
1725463330000|2024-09-04 15:22:10|347.1||347.1||347.1||347.1||0
1725463350000|2024-09-04 15:22:30|347||347||347||347||0
1725463360000|2024-09-04 15:22:40|346.7|346.4|346.6|346.4|346.7|346.4|346.6|346.4|316
1725463390000|2024-09-04 15:23:10|346.5|346.2|346.5|346.2|346.5|346.2|346.5|346.2|10
1725463400000|2024-09-04 15:23:20|346.4|346.1|346.3|346.1|346.4|346.1|346.3|346.1|235
1725463410000|2024-09-04 15:23:30|346.6|346.4|346.7|346.5|346.7|346.5|346.6|346.3|1285
1725463420000|2024-09-04 15:23:40||346.4||346.4||346.4||346.4|0
1725463430000|2024-09-04 15:23:50|||||||||500
1725463480000|2024-09-04 15:24:40|346.6||346.6||346.6||346.6||0
1725463500000|2024-09-04 15:25:00|346.7|346.5|346.7|346.5|346.7|346.5|346.7|346.5|780
1725463510000|2024-09-04 15:25:10|346.5|346.2|346.5|346.2|346.5|346.2|346.5|346.2|1647
1725463520000|2024-09-04 15:25:20|346.4|346|346.3|345.9|346.4|346|346.3|345.9|11
1725463580000|2024-09-04 15:26:20|||||||||5200
1725463640000|2024-09-04 15:27:20|346.2|345.8|346|345.8|346.2|345.8|346|345.8|60
1725463650000|2024-09-04 15:27:30|345.9|345.6|345.9|345.7|345.9|345.7|345.9|345.5|1077
1725463660000|2024-09-04 15:27:40|346.3|345.9|346.2|345.9|346.3|345.9|346.2|345.9|1376
1725463670000|2024-09-04 15:27:50|||||||||9
1725463720000|2024-09-04 15:28:40|||||||||680
1725463750000|2024-09-04 15:29:10||346||346||346||346|514
1725463760000|2024-09-04 15:29:20|346.1|345.7|346|345.7|346.1|345.7|346|345.7|376
1725463770000|2024-09-04 15:29:30|345.9|345.8|346.2|345.9|346.2|345.9|345.9|345.8|117
1725463780000|2024-09-04 15:29:40|346.1||346.2||346.2||346.1||42
1725463790000|2024-09-04 15:29:50|346.4|345.7|346.2|345.7|346.4|345.7|346.2|345.7|473
1725519610000|2024-09-05 07:00:10|352.4|350.5|350.5|347.9|352.4|350.5|350.5|347.5|5859
1725519620000|2024-09-05 07:00:20|350.4|346.2|349.6|346.2|350.4|346.2|349.6|346.2|0
1725519630000|2024-09-05 07:00:30|349.5||349.1||349.5||349.1||0
1725519640000|2024-09-05 07:00:40|349||348.9||349||348.9||1495
1725519670000|2024-09-05 07:01:10|||||||||1
1725519680000|2024-09-05 07:01:20|||||||||3
1725519710000|2024-09-05 07:01:50|||||||||35
1725519950000|2024-09-05 07:05:50|348.5|346.3|348.3|345.5|348.5|346.4|348.3|345.5|50
1725519960000|2024-09-05 07:06:00|348.2||348.1||348.2||348.1||0
1725520000000|2024-09-05 07:06:40|348||347.9||348||347.9||0
1725520010000|2024-09-05 07:06:50|347.7||347.8||347.8||347.7||0
1725520050000|2024-09-05 07:07:30|||||||||1000
1725520130000|2024-09-05 07:08:50|350.5|346.6|351.1|349.6|351.1|349.6|350.5|346.6|1275
1725520140000|2024-09-05 07:09:00|350.9|348.5|350.8|348.5|350.9|348.5|350.8|348.5|416
1725520150000|2024-09-05 07:09:10|350.7|348.6|350.5|348.7|350.7|348.7|350.5|348.6|0
1725520170000|2024-09-05 07:09:30|||||||||5000
1725520180000|2024-09-05 07:09:40|350||350||350||350||0
1725520240000|2024-09-05 07:10:40||348.8||348.8||348.8||348.8|0
1725520250000|2024-09-05 07:10:50||348.7||348.7||348.7||348.7|0
1725520380000|2024-09-05 07:13:00|||||||||13
1725520490000|2024-09-05 07:14:50|||||||||925
1725520510000|2024-09-05 07:15:10|||||||||2000
1725520550000|2024-09-05 07:15:50|||||||||239
1725520560000|2024-09-05 07:16:00||349||349||349||349|0
1725520570000|2024-09-05 07:16:10|||||||||1312
1725520600000|2024-09-05 07:16:40|||||||||1000
1725520710000|2024-09-05 07:18:30|||||||||116
1725520720000|2024-09-05 07:18:40|349.9|348|349.8|348.2|349.9|348.2|349.8|348|650
1725520730000|2024-09-05 07:18:50|350|348.9|350|348.9|350|348.9|350|348.9|210
1725520750000|2024-09-05 07:19:10|349.9||349.9||349.9||349.9||0
1725520840000|2024-09-05 07:20:40|350||350||350||350||13
1725520870000|2024-09-05 07:21:10|||||||||400
1725521060000|2024-09-05 07:24:20|||||||||237
1725521200000|2024-09-05 07:26:40|||||||||3408
1725521290000|2024-09-05 07:28:10||349.1||349.3||349.3||349.1|0
1725521460000|2024-09-05 07:31:00|||||||||56
1725521470000|2024-09-05 07:31:10||349.4||349.2||349.4||349.2|217
1725521480000|2024-09-05 07:31:20||349.3||349.2||349.3||349.2|0
1725521560000|2024-09-05 07:32:40||349.3||349.2||349.3||349.2|0
1725521570000|2024-09-05 07:32:50||349.3||349.2||349.3||349.2|0
1725521580000|2024-09-05 07:33:00|349.9|349.3|349.9|349.2|349.9|349.3|349.6|349.2|673
1725521680000|2024-09-05 07:34:40||349.3||349.3||349.3||349.3|0
1725521710000|2024-09-05 07:35:10|349.7|348.6|348.9|348.4|349.7|348.6|348.9|348.2|450
1725521770000|2024-09-05 07:36:10|||||||||1000
1725521830000|2024-09-05 07:37:10|||||||||528
1725521840000|2024-09-05 07:37:20||348.5||348.5||348.5||348.5|0
1725521850000|2024-09-05 07:37:30|349.2|348.6|349.4|348.6|349.4|348.6|349.2|348.6|300
1725521900000|2024-09-05 07:38:20|349.3||349.3||349.3||349.3||0
1725521920000|2024-09-05 07:38:40|||||||||15912
1725521950000|2024-09-05 07:39:10|||||||||15000
1725522000000|2024-09-05 07:40:00|349.4|348.8|349.4|348.8|349.4|348.8|349.4|348.8|1291
1725522020000|2024-09-05 07:40:20||348.6||348.6||348.6||348.6|0
1725522070000|2024-09-05 07:41:10|||||||||1300
1725522500000|2024-09-05 07:48:20||348.7||348.8||348.8||348.7|131
1725522610000|2024-09-05 07:50:10|349.3||349.4||349.4||349.3||650
1725522640000|2024-09-05 07:50:40|||||||||500
1725522750000|2024-09-05 07:52:30|||||||||345
1725523200000|2024-09-05 08:00:00|349.5|349.1|349.5|349.1|349.5|349.1|349.5|349.1|148
1725523220000|2024-09-05 08:00:20|349.7|349.3|349.7|349.3|349.7|349.3|349.7|349.3|169
1725523370000|2024-09-05 08:02:50|||||||||833
1725523380000|2024-09-05 08:03:00|||||||||653
1725523500000|2024-09-05 08:05:00|||||||||164
1725523550000|2024-09-05 08:05:50|||||||||14
1725523610000|2024-09-05 08:06:50|349.8|349.5|349.8|349.4|349.8|349.5|349.8|349.4|383
1725523680000|2024-09-05 08:08:00||349.3||349.3||349.3||349.3|416
1725523690000|2024-09-05 08:08:10|||||||||7
1725523720000|2024-09-05 08:08:40|349.7||349.7||349.7||349.7||360
1725523740000|2024-09-05 08:09:00|||||||||1106
1725523750000|2024-09-05 08:09:10|349.8||349.8||349.8||349.8||2845
1725523790000|2024-09-05 08:09:50|||||||||217
1725523810000|2024-09-05 08:10:10|||||||||73
1725523830000|2024-09-05 08:10:30|||||||||336
1725524270000|2024-09-05 08:17:50|349.7||349.7||349.7||349.7||0
1725524290000|2024-09-05 08:18:10||349.2||349.2||349.2||349.2|550
1725524300000|2024-09-05 08:18:20||348.9||348.9||348.9||348.9|0
1725524340000|2024-09-05 08:19:00|||||||||536
1725524350000|2024-09-05 08:19:10||349||349||349||349|255
1725524460000|2024-09-05 08:21:00|349.6|349.2|349.6|349.2|349.6|349.2|349.6|349.2|200
1725524490000|2024-09-05 08:21:30||349.1||349.1||349.1||349.1|0
1725524590000|2024-09-05 08:23:10|||||||||601
1725524620000|2024-09-05 08:23:40|||||||||574
1725524730000|2024-09-05 08:25:30|||||||||200
1725524760000|2024-09-05 08:26:00|349.5|348.9|349.5|348.9|349.5|348.9|349.5|348.9|4
1725524910000|2024-09-05 08:28:30|||||||||5
1725524920000|2024-09-05 08:28:40|||||||||60
1725524940000|2024-09-05 08:29:00|||||||||1019
1725524950000|2024-09-05 08:29:10|||||||||185
1725524960000|2024-09-05 08:29:20|349.4|348.6|349.3|348.4|349.4|348.6|349.3|348.4|418
1725524980000|2024-09-05 08:29:40|||||||||18
1725525010000|2024-09-05 08:30:10|||||||||3
1725525040000|2024-09-05 08:30:40|349.2||349.1||349.2||349.1||5
1725525110000|2024-09-05 08:31:50|||||||||3
1725525120000|2024-09-05 08:32:00|349||349||349||349||0
1725525130000|2024-09-05 08:32:10|348.9|347.7|348.5|347.7|348.9|347.7|348.5|347.7|10
1725525210000|2024-09-05 08:33:30|||||||||255
1725525360000|2024-09-05 08:36:00|||||||||255
1725525410000|2024-09-05 08:36:50|348.4||348.4||348.4||348.4||0
1725525420000|2024-09-05 08:37:00|348.3||348.3||348.3||348.3||0
1725525520000|2024-09-05 08:38:40||347.8||347.8||347.8||347.8|0
1725525550000|2024-09-05 08:39:10|||||||||204
1725525610000|2024-09-05 08:40:10|348.2|347.9|348.2|347.8|348.2|347.9|348.2|347.8|500
1725525630000|2024-09-05 08:40:30|348.1||348.1||348.1||348||144
1725525650000|2024-09-05 08:40:50|348.2||348.2||348.2||348.2||3282
1725525670000|2024-09-05 08:41:10|348.4||348.4||348.4||348.3||1604
1725525710000|2024-09-05 08:41:50|||||||||172
1725525750000|2024-09-05 08:42:30|348.3||348.3||348.3||348.3||0
1725525770000|2024-09-05 08:42:50|348||348||348||348||0
1725525780000|2024-09-05 08:43:00|347.9|347.2|347.8|347.2|347.9|347.2|347.8|347.2|670
1725525820000|2024-09-05 08:43:40|||||||||2718
1725525950000|2024-09-05 08:45:50||347.4||347.4||347.4||347.4|463
1725526040000|2024-09-05 08:47:20|||||||||1319
1725526060000|2024-09-05 08:47:40|||||||||101
1725526140000|2024-09-05 08:49:00|||||||||120
1725526180000|2024-09-05 08:49:40|348.3|347.5|348.5|348|348.5|348|348.3|347.5|1185
1725526190000|2024-09-05 08:49:50||348.1||348.2||348.2||348.1|0
1725526200000|2024-09-05 08:50:00||348.1||348.1||348.1||348.1|0
1725526210000|2024-09-05 08:50:10||348||348||348||348|0
1725526250000|2024-09-05 08:50:50|||||||||39
1725526370000|2024-09-05 08:52:50||348.2||348.2||348.2||348.2|0
1725526400000|2024-09-05 08:53:20|348.6|348|348.7|348|348.7|348|348.6|348|175
1725526410000|2024-09-05 08:53:30||348.3||348.3||348.3||348.3|0
1725526430000|2024-09-05 08:53:50|||||||||242
1725526510000|2024-09-05 08:55:10||348||348||348||348|0
1725526540000|2024-09-05 08:55:40|348.6||348.6||348.6||348.6||0
1725526550000|2024-09-05 08:55:50|||||||||2500
1725526570000|2024-09-05 08:56:10||347.9||347.9||347.9||347.9|0
1725526640000|2024-09-05 08:57:20|||||||||285
1725526650000|2024-09-05 08:57:30||348.2||348.2||348.2||348.2|0
1725526660000|2024-09-05 08:57:40|||||||||285
1725526750000|2024-09-05 08:59:10|||||||||709
1725526790000|2024-09-05 08:59:50|348.7||348.7||348.7||348.7||290
1725526830000|2024-09-05 09:00:30|||||||||5
1725526930000|2024-09-05 09:02:10|||||||||3
1725527060000|2024-09-05 09:04:20|||||||||14208
1725527080000|2024-09-05 09:04:40|350.4|348.3|350.4|349.6|350.4|349.6|350.4|348.3|377
1725527090000|2024-09-05 09:04:50|349.8|349.5|349.8|348.9|349.8|349.5|349.8|348.9|554
1725527150000|2024-09-05 09:05:50|||||||||32
1725527160000|2024-09-05 09:06:00|349.7||349.7||349.7||349.7||0
1725527170000|2024-09-05 09:06:10|349.6|348.6|349.4|348.6|349.6|348.6|349.4|348.6|199
1725527300000|2024-09-05 09:08:20||348.5||348.5||348.5||348.5|24
1725527320000|2024-09-05 09:08:40|||||||||1024
1725527340000|2024-09-05 09:09:00||348.6||348.6||348.6||348.6|7118
1725527350000|2024-09-05 09:09:10||348.7||349||349||348.7|70
1725527370000|2024-09-05 09:09:30|||||||||100
1725527410000|2024-09-05 09:10:10|||||||||2
1725527610000|2024-09-05 09:13:30|349.3|348.5|349.3|348.5|349.3|348.5|349.3|348.5|261
1725527710000|2024-09-05 09:15:10|||||||||500
1725527760000|2024-09-05 09:16:00|349.4|348.7|349.3|348.9|349.4|349.1|349.3|348.7|2907
1725527770000|2024-09-05 09:16:10||348.8||348.9||348.9||348.8|0
1725527820000|2024-09-05 09:17:00|349.5|349.1|349.5|348.9|349.5|349.1|349.5|348.9|1021
1725527860000|2024-09-05 09:17:40|||||||||21
1725527920000|2024-09-05 09:18:40|349.1||349.5||349.5||349.1||514
1725527950000|2024-09-05 09:19:10||349||349||349||349|0
1725527960000|2024-09-05 09:19:20||348.9||348.9||348.9||348.9|57
1725527980000|2024-09-05 09:19:40|||||||||300
1725528030000|2024-09-05 09:20:30|349.8|349|349.8|349.3|349.8|349.5|349.8|349|113
1725528050000|2024-09-05 09:20:50|||||||||36
1725528070000|2024-09-05 09:21:10||349.1||349.1||349.1||349.1|550
1725528090000|2024-09-05 09:21:30||348.9||348.9||349.1||348.9|0
1725528150000|2024-09-05 09:22:30||349||348.9||349||348.9|0
1725528180000|2024-09-05 09:23:00||349||349.4||349.4||349|1117
1725528200000|2024-09-05 09:23:20||349.1||349.1||349.1||349.1|0
1725528250000|2024-09-05 09:24:10||349||349||349||349|0
1725528270000|2024-09-05 09:24:30||348.9||348.9||348.9||348.9|0
1725528300000|2024-09-05 09:25:00||349||348.9||349||348.9|741
1725528330000|2024-09-05 09:25:30|||||||||11
1725528400000|2024-09-05 09:26:40||349||348.9||349||348.9|0
1725528520000|2024-09-05 09:28:40|349.7|348.6|348.9|348.3|349.7|348.6|348.9|348.3|189
1725528550000|2024-09-05 09:29:10|||||||||206
1725528570000|2024-09-05 09:29:30|349||349||349||349||68
1725528590000|2024-09-05 09:29:50|||||||||73
1725528810000|2024-09-05 09:33:30|||||||||882
1725529100000|2024-09-05 09:38:20|||||||||710
1725529160000|2024-09-05 09:39:20|||||||||420
1725529320000|2024-09-05 09:42:00|||||||||720
1725529350000|2024-09-05 09:42:30|||||||||2
1725529410000|2024-09-05 09:43:30|||||||||2
1725529470000|2024-09-05 09:44:30|||||||||114
1725529510000|2024-09-05 09:45:10|||||||||1100
1725529580000|2024-09-05 09:46:20|||||||||285
1725529650000|2024-09-05 09:47:30|348.9||348.9||348.9||348.9||0
1725529660000|2024-09-05 09:47:40|349|348.4|349|348.4|349|348.5|349|348.4|501
1725529670000|2024-09-05 09:47:50||348.5||348.5||348.5||348.5|0
1725529680000|2024-09-05 09:48:00|349.3|348.6|349.3|348.7|349.3|348.7|349.3|348.6|49
1725529710000|2024-09-05 09:48:30||348.8||348.7||348.8||348.7|0
1725529720000|2024-09-05 09:48:40||348.8||348.9||348.9||348.7|0
1725529730000|2024-09-05 09:48:50|349.6|349.3|349.9|349.6|349.9|349.6|349.6|349.3|683
1725529740000|2024-09-05 09:49:00|350||350||350||350||0
1725529750000|2024-09-05 09:49:10||349.7||349.6||349.7||349.6|708
1725529810000|2024-09-05 09:50:10|349.9|349.3|349.9|349.3|349.9|349.3|349.9|349.3|132
1725529820000|2024-09-05 09:50:20|350||350||350||350||540
1725529960000|2024-09-05 09:52:40|||||||||237
1725530080000|2024-09-05 09:54:40||349.4||349.3||349.4||349.3|0
1725530090000|2024-09-05 09:54:50|||||||||8
1725530120000|2024-09-05 09:55:20||349.4||349.3||349.4||349.3|3029
1725530130000|2024-09-05 09:55:30||349.4||349.4||349.4||349.3|483
1725530140000|2024-09-05 09:55:40|||||||||5
1725530200000|2024-09-05 09:56:40||349.5||349.4||349.5||349.4|0
1725530330000|2024-09-05 09:58:50|350.3|350|351.7|350.6|351.7|350.6|350.3|350|280
1725530340000|2024-09-05 09:59:00||350.7||350.6||350.7||350.6|0
1725530350000|2024-09-05 09:59:10|351.6||351.5||351.6||351.5||0
1725530370000|2024-09-05 09:59:30|350.8|350.8|351.5|350.8|351.5|350.9|350.8|350.8|552
1725530380000|2024-09-05 09:59:40||351||351||351||351|49
1725530390000|2024-09-05 09:59:50||350.9||351.3||351.3||350.9|559
1725530400000|2024-09-05 10:00:00||350.8||350.8||350.8||350.8|104
1725530420000|2024-09-05 10:00:20||350.9||350.8||350.9||350.8|0
1725530430000|2024-09-05 10:00:30||350.9||350.8||350.9||350.8|0
1725530440000|2024-09-05 10:00:40||350.9||350.9||350.9||350.9|0
1725530450000|2024-09-05 10:00:50||350.8||350.8||350.8||350.8|0
1725530480000|2024-09-05 10:01:20|351.4|350.7|351.2|350.7|351.4|350.7|351.2|350.7|540
1725530500000|2024-09-05 10:01:40||350.8||350.8||350.8||350.8|0
1725530510000|2024-09-05 10:01:50||350.7||350.7||350.7||350.7|0
1725530560000|2024-09-05 10:02:40|351.1|350.6|351.2|350.6|351.2|350.6|351.1|350.6|244
1725530600000|2024-09-05 10:03:20||350.7||350.6||350.9||350.6|0
1725530620000|2024-09-05 10:03:40|||||||||2000
1725530680000|2024-09-05 10:04:40|352.1|350.7|352.1|351.7|352.1|351.7|352.1|350.7|1546
1725530690000|2024-09-05 10:04:50|353|351.8|353|352.2|353|352.2|353|351.8|118
1725530700000|2024-09-05 10:05:00|353.1||352.9||353.1||352.8||0
1725530710000|2024-09-05 10:05:10|352.6|352.3|352.4|352.1|352.6|352.4|352.4|352.1|440
1725530720000|2024-09-05 10:05:20|352.5|352|352.6|352.1|352.6|352.1|352.5|352|203
1725530730000|2024-09-05 10:05:30|352.5||352.5||352.5||352.5||0
1725530740000|2024-09-05 10:05:40|352.9|352.2|352.9|352.4|352.9|352.4|352.9|352.2|108
1725530750000|2024-09-05 10:05:50|353|352.5|353|352.7|353|352.7|353|352.5|800
1725530770000|2024-09-05 10:06:10|||||||||1000
1725530900000|2024-09-05 10:08:20|353.4|353.1|353.4|353.1|353.4|353.1|353.4|353.1|168
1725530910000|2024-09-05 10:08:30||353||353||353||353|0
1725530920000|2024-09-05 10:08:40|352.7|352.5|352.7|352.5|352.7|352.5|352.7|352.5|873
1725530930000|2024-09-05 10:08:50|352.6|352.2|353.4|352.5|353.4|352.5|352.6|352.2|1006
1725530960000|2024-09-05 10:09:20|353|353.2|354.4|353.6|354.4|353.7|353|353.1|301
1725530970000|2024-09-05 10:09:30|354|354.1|354.7|354|354.7|354.1|354|354|1992
1725530990000|2024-09-05 10:09:50|354.3|353.7|354.3|353.7|354.3|353.7|354.3|353.7|361
1725531000000|2024-09-05 10:10:00|354.4||354.5||354.5||354.4||5000
1725531020000|2024-09-05 10:10:20||353.8||353.8||353.8||353.8|0
1725531030000|2024-09-05 10:10:30|354.6||354.6||354.6||354.6||0
1725531050000|2024-09-05 10:10:50|354.5||354.4||354.5||354.4||0
1725531060000|2024-09-05 10:11:00|354.5||354.5||354.5||354.5||441
1725531080000|2024-09-05 10:11:20|354|354|354.8|354.2|354.8|354.2|354|354|640
1725531110000|2024-09-05 10:11:50|355|354.6|355|354.6|355|354.6|355|354.6|640
1725531140000|2024-09-05 10:12:20|355.9|355.1|354.9|354.2|355.9|355.1|354.8|354.2|4014
1725531250000|2024-09-05 10:14:10|||||||||500
1725531320000|2024-09-05 10:15:20||354.3||354.2||354.3||354.2|370
1725531340000|2024-09-05 10:15:40|||||||||657
1725531550000|2024-09-05 10:19:10|||||||||28
1725531580000|2024-09-05 10:19:40|355.2|354.4|355.2|354.2|355.2|354.4|355.2|354.2|250
1725531590000|2024-09-05 10:19:50|355||355.2||355.2||355||0
1725531600000|2024-09-05 10:20:00||354.3||354.3||354.3||354.3|0
1725531610000|2024-09-05 10:20:10|355|354.2|355|354.2|355|354.2|355|354.2|0
1725531660000|2024-09-05 10:21:00|355.2||355.2||355.2||355.2||212
1725531670000|2024-09-05 10:21:10|355.1||355.1||355.1||355.1||0
1725531780000|2024-09-05 10:23:00|355.4|354.3|356.6|355.3|356.7|355.4|355.4|354.3|8647
1725531790000|2024-09-05 10:23:10|355.6|354.7|355.6|354.7|355.6|354.7|355.6|354.7|5387
1725531800000|2024-09-05 10:23:20|||||||||500
1725531810000|2024-09-05 10:23:30|355|354.3|354.6|354.2|355|354.3|354.6|354.2|220
1725531830000|2024-09-05 10:23:50|354.9||354.9||354.9||354.9||0
1725531970000|2024-09-05 10:26:10||354.3||354.3||354.3||354.3|1450
1725532000000|2024-09-05 10:26:40|354.3|353.9|354.9|354.4|354.9|354.4|354.3|353.9|7125
1725532010000|2024-09-05 10:26:50|354.8|354.5|354.9|354.5|354.9|354.6|354.8|354.5|390
1725532020000|2024-09-05 10:27:00|355|354.6|355|354.6|355|354.6|355|354.6|1993
1725532050000|2024-09-05 10:27:30|||||||||2829
1725532070000|2024-09-05 10:27:50|354.7|354.2|354.7|354.2|354.7|354.2|354.7|354.2|996
1725532110000|2024-09-05 10:28:30|||||||||3949
1725532150000|2024-09-05 10:29:10|||||||||123
1725532160000|2024-09-05 10:29:20|||||||||511
1725532170000|2024-09-05 10:29:30|||||||||105
1725532180000|2024-09-05 10:29:40|||||||||157
1725532190000|2024-09-05 10:29:50|||||||||17
1725532210000|2024-09-05 10:30:10|||||||||1165
1725532350000|2024-09-05 10:32:30|355|354.3|355|354.6|355|354.6|355|354.3|100
1725532400000|2024-09-05 10:33:20|||||||||611
1725532420000|2024-09-05 10:33:40|355.2|355|355.3|355|355.3|355|355.2|355|5308
1725532430000|2024-09-05 10:33:50|||||||||2322
1725532440000|2024-09-05 10:34:00|355.4||355.4||355.4||355.4||759
1725532450000|2024-09-05 10:34:10||355.1||355.1||355.1||355.1|0
1725532460000|2024-09-05 10:34:20|||||||||1157
1725532490000|2024-09-05 10:34:50|||||||||18
1725532500000|2024-09-05 10:35:00|||||||||8
1725532510000|2024-09-05 10:35:10|355.7|355.4|355.7|355.4|355.7|355.4|355.7|355.4|940
1725532520000|2024-09-05 10:35:20||355.3||355.4||355.5||355.3|1396
1725532550000|2024-09-05 10:35:50|356.4|355.9|356.4|355.9|356.4|355.9|356.4|355.9|390
1725532570000|2024-09-05 10:36:10||356||356||356||356|0
1725532590000|2024-09-05 10:36:30|356.8|356.1|356.8|356.5|356.8|356.5|356.8|356.1|9
1725532600000|2024-09-05 10:36:40|357.3|356.6|357.8|356.8|357.8|356.8|357.3|356.6|1
1725532630000|2024-09-05 10:37:10||356.9||356.9||356.9||356.9|0
1725532640000|2024-09-05 10:37:20|357.9|357|357.9|357.1|357.9|357.1|357.9|357|0
1725532650000|2024-09-05 10:37:30||357.2||357.2||357.2||357.2|0
1725532660000|2024-09-05 10:37:40|357.8|357.1|357.8|357.1|357.8|357.1|357.7|357.1|137
1725532670000|2024-09-05 10:37:50|357.7|357.3|357.5|356.8|357.7|357.3|357.5|356.8|582
1725532680000|2024-09-05 10:38:00|357.6||357.6||357.6||357.6||0
1725532750000|2024-09-05 10:39:10||356.9||356.9||356.9||356.9|0
1725532760000|2024-09-05 10:39:20||357||357||357||357|324
1725532770000|2024-09-05 10:39:30|||||||||111
1725532790000|2024-09-05 10:39:50|||||||||2500
1725532860000|2024-09-05 10:41:00|||||||||2000
1725532900000|2024-09-05 10:41:40|||||||||13
1725532910000|2024-09-05 10:41:50|||||||||3272
1725532930000|2024-09-05 10:42:10|||||||||693
1725532940000|2024-09-05 10:42:20|||||||||2500
1725532960000|2024-09-05 10:42:40|||||||||248
1725532970000|2024-09-05 10:42:50|||||||||214
1725533010000|2024-09-05 10:43:30|||||||||13
1725533040000|2024-09-05 10:44:00|||||||||1
1725533070000|2024-09-05 10:44:30|||||||||907
1725533140000|2024-09-05 10:45:40|||||||||277
1725533160000|2024-09-05 10:46:00|357.5|357.1|357.5|357.1|357.5|357.1|357.5|357.1|0
1725533170000|2024-09-05 10:46:10|357.9|357.2|357.9|357.4|357.9|357.4|357.9|357.2|519
1725533180000|2024-09-05 10:46:20|358.2|357.5|358.6|358.1|358.6|358.1|358.2|357.5|75
1725533190000|2024-09-05 10:46:30||358.2||358.2||358.2||358.2|0
1725533200000|2024-09-05 10:46:40|||||||||2500
1725533210000|2024-09-05 10:46:50||358.3||358.3||358.3||358.3|0
1725533240000|2024-09-05 10:47:20|358.5|358.1|358.6|358.1|358.6|358.1|358.5|358.1|1814
1725533260000|2024-09-05 10:47:40||358.2||358.2||358.2||358.2|0
1725533300000|2024-09-05 10:48:20||358.3||358.3||358.3||358.3|502
1725533310000|2024-09-05 10:48:30|||||||||204
1725533430000|2024-09-05 10:50:30|358.5|358.1|358.5|358.1|358.5|358.1|358.5|358.1|327
1725533470000|2024-09-05 10:51:10||358.2||358.2||358.2||358.2|2
1725533480000|2024-09-05 10:51:20||358.1||358.1||358.1||358.1|0
1725533490000|2024-09-05 10:51:30||358.2||358.2||358.2||358.2|0
1725533500000|2024-09-05 10:51:40||358.1||358.1||358.1||358.1|0
1725533540000|2024-09-05 10:52:20||358.2||358.2||358.2||358.2|1
1725533600000|2024-09-05 10:53:20|358|357|358|357|358|357|358|357|881
1725533660000|2024-09-05 10:54:20|||||||||50
1725533690000|2024-09-05 10:54:50||357.1||357.1||357.1||357.1|8116
1725533720000|2024-09-05 10:55:20||357.2||357.2||357.2||357.2|0
1725533740000|2024-09-05 10:55:40|357.6|357|357.6|357|357.6|357|357.6|357|85
1725533770000|2024-09-05 10:56:10|||||||||107
1725533780000|2024-09-05 10:56:20|356.9|356.4|356.8|355.7|356.9|356.4|356.8|355.7|725
1725533790000|2024-09-05 10:56:30|356.7|355.3|355.9|355.5|356.7|355.5|355.8|355.3|828
1725533800000|2024-09-05 10:56:40|356.2|355.6|356.2|355.6|356.2|355.6|356.2|355.6|31
1725533810000|2024-09-05 10:56:50||355.7||355.7||355.7||355.7|0
1725533860000|2024-09-05 10:57:40|357|356.2|357|356.2|357|356.2|357|356.2|20
1725533870000|2024-09-05 10:57:50|357.2|356.7|357.2|356.7|357.2|356.7|357.2|356.7|1600
1725533910000|2024-09-05 10:58:30|||||||||1077
1725533920000|2024-09-05 10:58:40|357.1||357.1||357.1||357.1||0
1725533990000|2024-09-05 10:59:50|357.2||357.2||357.2||357.2||96
1725534050000|2024-09-05 11:00:50|||||||||1465
1725534120000|2024-09-05 11:02:00|357.5|357.1|357.5|357|357.5|357.1|357.5|357|4026
1725534180000|2024-09-05 11:03:00|||||||||1000
1725534190000|2024-09-05 11:03:10|357.6|357.1|357.6|357.1|357.6|357.1|357.6|357.1|29
1725534220000|2024-09-05 11:03:40||357.2||357.1||357.2||357.1|188
1725534230000|2024-09-05 11:03:50|||||||||45
1725534320000|2024-09-05 11:05:20||357||357||357||357|653
1725534330000|2024-09-05 11:05:30|||||||||500
1725534360000|2024-09-05 11:06:00|||||||||50
1725534420000|2024-09-05 11:07:00|||||||||18
1725534540000|2024-09-05 11:09:00||356.9||356.9||356.9||356.9|0
1725534580000|2024-09-05 11:09:40|357|357.3|357.8|357.3|357.8|357.3|357|357.3|537
1725534590000|2024-09-05 11:09:50||357.6||357.2||357.6||357.2|250
1725534600000|2024-09-05 11:10:00|||||||||70
1725534620000|2024-09-05 11:10:20||357.3||357.3||357.3||357.3|0
1725534630000|2024-09-05 11:10:30|||||||||1000
1725534640000|2024-09-05 11:10:40|357.6|357|357.6|357|357.6|357|357.6|357|201
1725534760000|2024-09-05 11:12:40|||||||||742
1725534820000|2024-09-05 11:13:40|357.8|357.1|357.8|357.1|357.8|357.1|357.8|357.1|310
1725534830000|2024-09-05 11:13:50||356.9||356.9||356.9||356.9|0
1725534850000|2024-09-05 11:14:10|||||||||288
1725534860000|2024-09-05 11:14:20||357.2||357.2||357.2||357.2|651
1725534900000|2024-09-05 11:15:00||357.3||357.4||357.4||357.3|1390
1725534990000|2024-09-05 11:16:30||357.2||357.2||357.2||357.2|0
1725535010000|2024-09-05 11:16:50||357.3||357.3||357.3||357.3|0
1725535030000|2024-09-05 11:17:10||357.4||357.4||357.4||357.4|0
1725535050000|2024-09-05 11:17:30||357.3||357.3||357.3||357.3|0
1725535080000|2024-09-05 11:18:00||357.1||357.3||357.3||357.1|0
1725535100000|2024-09-05 11:18:20|357.9|357.1|357.9|357.3|357.9|357.3|357.9|357.1|33
1725535110000|2024-09-05 11:18:30||357.4||357.7||357.7||357.3|0
1725535120000|2024-09-05 11:18:40|358.1||358.1||358.1||358.1||86
1725535170000|2024-09-05 11:19:30|||||||||1
1725535390000|2024-09-05 11:23:10|358||358||358||358||1
1725535400000|2024-09-05 11:23:20|||||||||1405
1725535430000|2024-09-05 11:23:50|358.2|357.8|358.3|357.8|358.3|357.8|358.2|357.8|424
1725535450000|2024-09-05 11:24:10|||||||||5200
1725535470000|2024-09-05 11:24:30||357.7||357.7||357.7||357.7|0
1725535490000|2024-09-05 11:24:50|||||||||830
1725535780000|2024-09-05 11:29:40|358.4|357.8|358.4|358|358.4|358|358.4|357.8|36
1725535820000|2024-09-05 11:30:20|359|358.1|359|358.6|359|358.6|359|358.1|7
1725535930000|2024-09-05 11:32:10|||||||||709
1725535950000|2024-09-05 11:32:30|||||||||1021
1725535960000|2024-09-05 11:32:40|||||||||541
1725535990000|2024-09-05 11:33:10|||||||||120
1725536030000|2024-09-05 11:33:50|||||||||1408
1725536050000|2024-09-05 11:34:10|||||||||467
1725536070000|2024-09-05 11:34:30|359.1|358.7|359.1|358.8|359.1|358.8|359.1|358.7|4743
1725536080000|2024-09-05 11:34:40|359.2|358.6|359.1|358.6|359.2|358.6|359.1|358.6|858
1725536090000|2024-09-05 11:34:50|359|358.5|358.7|358.4|359|358.5|358.7|358.4|500
1725536100000|2024-09-05 11:35:00|358.6|358.1|358.5|358.1|358.6|358.1|358.5|358.1|695
1725536120000|2024-09-05 11:35:20|||||||||2901
1725536140000|2024-09-05 11:35:40|358.6||358.6||358.6||358.6||0
1725536220000|2024-09-05 11:37:00|358.1|357.7|358.4|358|358.4|358|358.1|357.7|3500
1725536280000|2024-09-05 11:38:00|358.1||358.4||358.4||358.1||232
1725536300000|2024-09-05 11:38:20|358.3|358.1|358.3|358|358.3|358.1|358.3|358|47
1725536350000|2024-09-05 11:39:10||357.8||357.8||357.8||357.8|283
1725536370000|2024-09-05 11:39:30|358.2||358.2||358.2||358.2||256
1725536390000|2024-09-05 11:39:50|||||||||2
1725536470000|2024-09-05 11:41:10|||||||||4
1725536520000|2024-09-05 11:42:00|358.1|357.7|357.9|357.6|358.1|357.7|357.9|357.6|3112
1725536530000|2024-09-05 11:42:10|357.8|357.5|357.8|357.5|357.8|357.5|357.8|357.5|1615
1725536580000|2024-09-05 11:43:00|357.9||357.9||357.9||357.9||473
1725536720000|2024-09-05 11:45:20|||||||||84
1725536740000|2024-09-05 11:45:40|||||||||844
1725536770000|2024-09-05 11:46:10|357.8||357.8||357.8||357.8||0
1725536890000|2024-09-05 11:48:10|357.7|357.3|357.7|357.3|357.7|357.3|357.7|357.3|710
1725536970000|2024-09-05 11:49:30|||||||||20000
1725536980000|2024-09-05 11:49:40|||||||||5843
1725536990000|2024-09-05 11:49:50|357.9||357.9||357.9||357.9||5388
1725537050000|2024-09-05 11:50:50|||||||||500
1725537150000|2024-09-05 11:52:30|||||||||174
1725537160000|2024-09-05 11:52:40|||||||||20
1725537230000|2024-09-05 11:53:50|||||||||2928
1725537250000|2024-09-05 11:54:10|||||||||94
1725537270000|2024-09-05 11:54:30|||||||||347
1725537310000|2024-09-05 11:55:10|||||||||114
1725537430000|2024-09-05 11:57:10|357.8||357.9||357.9||357.8||108
1725537470000|2024-09-05 11:57:50|||||||||209
1725537530000|2024-09-05 11:58:50|357.4|357|357.4|356.8|357.4|357|357.4|356.8|1217
1725537540000|2024-09-05 11:59:00|357.3|356.4|356.9|356.4|357.3|356.4|356.9|356.4|791
1725537550000|2024-09-05 11:59:10|357||356.9||357||356.9||0
1725537620000|2024-09-05 12:00:20|||||||||21
1725537630000|2024-09-05 12:00:30|357.2|356.5|357.7|357.3|357.7|357.3|357.2|356.5|403
1725537670000|2024-09-05 12:01:10|||||||||301
1725537690000|2024-09-05 12:01:30|358|357.5|358|357.5|358|357.5|358|357.5|914
1725537750000|2024-09-05 12:02:30||357.3||357.4||357.4||357.3|0
1725537820000|2024-09-05 12:03:40|||||||||800
1725537950000|2024-09-05 12:05:50|||||||||1788
1725538030000|2024-09-05 12:07:10|||||||||166
1725538140000|2024-09-05 12:09:00|||||||||89
1725538240000|2024-09-05 12:10:40|||||||||1300
1725538250000|2024-09-05 12:10:50|357.9|357.3|357.9|357.3|357.9|357.3|357.9|357.3|86
1725538260000|2024-09-05 12:11:00|357.8||357.7||357.8||357.7||0
1725538270000|2024-09-05 12:11:10|357.8||357.8||357.8||357.8||0
1725538280000|2024-09-05 12:11:20|357.7||357.7||357.7||357.7||0
1725538310000|2024-09-05 12:11:50|357.6|356.9|357.6|356.9|357.6|356.9|357.6|356.9|5
1725538330000|2024-09-05 12:12:10|357.7||357.7||357.7||357.7||130
1725538350000|2024-09-05 12:12:30|||||||||15
1725538360000|2024-09-05 12:12:40|||||||||173
1725538380000|2024-09-05 12:13:00|||||||||40
1725538390000|2024-09-05 12:13:10|358.4|357.7|359.1|358.2|359.1|358.2|358.4|357.7|194
1725538410000|2024-09-05 12:13:30|359.2||359.2||359.2||359.2||0
1725538460000|2024-09-05 12:14:20|||||||||4
1725538480000|2024-09-05 12:14:40|360.1|358.8|360.1|358.8|360.1|358.8|360.1|358.8|114
1725538500000|2024-09-05 12:15:00|||||||||77
1725538510000|2024-09-05 12:15:10|359.7|358.5|358.7|357.6|359.7|358.5|358.7|357.6|1169
1725538520000|2024-09-05 12:15:20|358.8||358.8||358.8||358.8||0
1725538540000|2024-09-05 12:15:40|358.7||358.7||358.7||358.7||0
1725538550000|2024-09-05 12:15:50|358.6||358.8||358.8||358.6||0
1725538600000|2024-09-05 12:16:40|||||||||4000
1725538620000|2024-09-05 12:17:00|||||||||124
1725538640000|2024-09-05 12:17:20|358.9|357.7|358.9|357.7|358.9|357.7|358.9|357.7|0
1725538670000|2024-09-05 12:17:50|||||||||1600
1725538680000|2024-09-05 12:18:00|||||||||1000
1725538720000|2024-09-05 12:18:40|||||||||1539
1725538740000|2024-09-05 12:19:00|358.8||358.8||358.8||358.8||0
1725538750000|2024-09-05 12:19:10||357.8||357.8||357.8||357.8|2
1725538770000|2024-09-05 12:19:30|359.9|358.9|360.5|359.1|360.5|359.1|359.9|358.9|1286
1725538790000|2024-09-05 12:19:50|360.4||360.1||360.4||360.1||15
1725538800000|2024-09-05 12:20:00|||||||||64
1725538870000|2024-09-05 12:21:10|||||||||689
1725539080000|2024-09-05 12:24:40|||||||||160
1725539130000|2024-09-05 12:25:30|||||||||280
1725539180000|2024-09-05 12:26:20|||||||||13
1725539190000|2024-09-05 12:26:30|||||||||3188
1725539220000|2024-09-05 12:27:00|||||||||161
1725539280000|2024-09-05 12:28:00|||||||||11
1725539340000|2024-09-05 12:29:00|||||||||540
1725539350000|2024-09-05 12:29:10|||||||||1972
1725539380000|2024-09-05 12:29:40||359.6||359.6||359.6||359.6|764
1725539390000|2024-09-05 12:29:50|360.2|359.2|360.1|359.1|360.2|359.2|359.3|359.1|71
1725539460000|2024-09-05 12:31:00|359.7|358.7|359.7|359.1|359.7|359.1|359.7|358.7|646
1725539470000|2024-09-05 12:31:10||358.7||359.1||359.1||358.7|0
1725539480000|2024-09-05 12:31:20|359.8||359.9||359.9||359.8||0
1725539520000|2024-09-05 12:32:00|360|359.2|360|359.2|360|359.2|360|359.2|0
1725539570000|2024-09-05 12:32:50||359.3||359.4||359.4||359.3|37
1725539620000|2024-09-05 12:33:40|||||||||1
1725539640000|2024-09-05 12:34:00|359.8|359.2|359.9|359.2|359.9|359.2|359.8|359.2|541
1725539650000|2024-09-05 12:34:10|360|359.4|360|359.4|360|359.4|360|359.4|473
1725539720000|2024-09-05 12:35:20||359.5||359.4||359.6||359.4|260
1725539730000|2024-09-05 12:35:30|360.1|359.6|360.1|359.6|360.1|359.6|360.1|359.6|5
1725539740000|2024-09-05 12:35:40|360.2|359.7|360.2|359.5|360.2|359.7|360.2|359.5|255
1725539780000|2024-09-05 12:36:20|||||||||200
1725539810000|2024-09-05 12:36:50|360.1||360.1||360.1||360.1||0
1725539820000|2024-09-05 12:37:00|360|359.1|359.7|359.1|360|359.1|359.6|359.1|211
1725539830000|2024-09-05 12:37:10|359.8||359.8||359.8||359.8||0
1725539880000|2024-09-05 12:38:00|359.9||359.9||359.9||359.9||5
1725539940000|2024-09-05 12:39:00|||||||||200
1725539950000|2024-09-05 12:39:10|359.8|359.3|359.9|359.3|359.9|359.3|359.8|359.3|378
1725539980000|2024-09-05 12:39:40||359.4||359.2||359.4||359.2|591
1725540050000|2024-09-05 12:40:50|359.5|359.3|359.9|359.3|359.9|359.3|359.5|359.3|250
1725540100000|2024-09-05 12:41:40|360.8|359.4|360.7|359.8|360.8|360|360.7|359.4|655
1725540110000|2024-09-05 12:41:50||359.7||359.7||359.7||359.7|0
1725540120000|2024-09-05 12:42:00|360.5||360.4||360.5||360.4||2500
1725540140000|2024-09-05 12:42:20|360.2|359.6|360|359.4|360.2|359.6|360|359.4|540
1725540160000|2024-09-05 12:42:40|359.9||359.9||359.9||359.9||0
1725540200000|2024-09-05 12:43:20||359.5||359.5||359.5||359.5|0
1725540260000|2024-09-05 12:44:20||359.4||359.4||359.4||359.4|0
1725540300000|2024-09-05 12:45:00|||||||||275
1725540310000|2024-09-05 12:45:10|||||||||5000
1725540320000|2024-09-05 12:45:20|||||||||1703
1725540330000|2024-09-05 12:45:30|||||||||300
1725540340000|2024-09-05 12:45:40|||||||||55
1725540350000|2024-09-05 12:45:50|||||||||6000
1725540390000|2024-09-05 12:46:30|359.6|359.6|360.1|359.6|360.1|359.6|359.6|359.6|8
1725540410000|2024-09-05 12:46:50|||||||||1450
1725540420000|2024-09-05 12:47:00|360|359.4|360|359.4|360|359.4|360|359.4|223
1725540440000|2024-09-05 12:47:20|360.3|359.5|360.3|359.8|360.3|359.9|360.3|359.5|250
1725540450000|2024-09-05 12:47:30||359.9||359.9||359.9||359.9|0
1725540520000|2024-09-05 12:48:40|360.9|360|361.6|360.8|361.6|360.8|360.9|360|15832
1725540550000|2024-09-05 12:49:10||360.9||360.8||360.9||360.8|427
1725540570000|2024-09-05 12:49:30||360.9||360.9||360.9||360.9|285
1725540590000|2024-09-05 12:49:50|361.5||361.5||361.5||361.5||106
1725540600000|2024-09-05 12:50:00|||||||||1384
1725540640000|2024-09-05 12:50:40|||||||||20
1725540690000|2024-09-05 12:51:30|||||||||449
1725540710000|2024-09-05 12:51:50|361.4|360.5|361.3|360.5|361.4|360.5|361.3|360.5|559
1725540740000|2024-09-05 12:52:20|361.4|361|361.4|361|361.4|361|361.4|361|2653
1725540760000|2024-09-05 12:52:40|361.7|361.4|361.7|361.3|361.7|361.4|361.7|361.3|110
1725540790000|2024-09-05 12:53:10|361.8|361.4|361.9|361.6|361.9|361.6|361.8|361.4|848
1725540800000|2024-09-05 12:53:20||361.4||361.4||361.4||361.4|0
1725540810000|2024-09-05 12:53:30||361.5||361.4||361.5||361.4|0
1725540820000|2024-09-05 12:53:40|||||||||238
1725540830000|2024-09-05 12:53:50|||||||||1373
1725540840000|2024-09-05 12:54:00||361.5||361.5||361.5||361.5|0
1725540850000|2024-09-05 12:54:10|||||||||979
1725540860000|2024-09-05 12:54:20|361.8|361.4|361.8|361.3|361.8|361.4|361.8|361.3|0
1725540880000|2024-09-05 12:54:40||361.4||361.3||361.4||361.3|0
1725540900000|2024-09-05 12:55:00|362.2|361.4|362.2|361.7|362.2|361.8|362.2|361.4|421
1725540960000|2024-09-05 12:56:00|362.3|361.9|362.3|361.9|362.3|361.9|362.3|361.9|4763
1725540980000|2024-09-05 12:56:20|||||||||3000
1725541070000|2024-09-05 12:57:50|362||362||362||362||0
1725541080000|2024-09-05 12:58:00|||||||||4480
1725541090000|2024-09-05 12:58:10||361.8||361.8||361.8||361.8|208
1725541110000|2024-09-05 12:58:30||361.7||361.7||361.7||361.7|600
1725541140000|2024-09-05 12:59:00|361.8|361.3|361.9|361.3|361.9|361.3|361.8|361.3|494
1725541150000|2024-09-05 12:59:10|362||362||362||362||188
1725541190000|2024-09-05 12:59:50|||||||||445
1725541290000|2024-09-05 13:01:30|||||||||10
1725541300000|2024-09-05 13:01:40|361.9||361.9||361.9||361.9||0
1725541310000|2024-09-05 13:01:50|361.6|361.1|361.6|361.1|361.6|361.1|361.6|361.1|159
1725541320000|2024-09-05 13:02:00|361.5||361.5||361.5||361.5||0
1725541330000|2024-09-05 13:02:10|361.2|360.7|360.4|359.7|361.2|360.7|360.4|359.7|1149
1725541340000|2024-09-05 13:02:20|||||||||1
1725541390000|2024-09-05 13:03:10|361.6|360.9|361.6|361|361.6|361|361.6|360.9|531
1725541410000|2024-09-05 13:03:30|362|361.1|362|361.4|362|361.4|362|361.1|20
1725541420000|2024-09-05 13:03:40||361.3||361.4||361.4||361.3|0
1725541460000|2024-09-05 13:04:20|||||||||1020
1725541470000|2024-09-05 13:04:30|362.1|361.7|362.1|361.7|362.1|361.7|362.1|361.7|465
1725541480000|2024-09-05 13:04:40|||||||||2579
1725541490000|2024-09-05 13:04:50|362||362||362||362||705
1725541500000|2024-09-05 13:05:00|||||||||250
1725541510000|2024-09-05 13:05:10|361.9|361.4|362|361.4|362|361.4|361.9|361.4|852
1725541550000|2024-09-05 13:05:50|||||||||1000
1725541570000|2024-09-05 13:06:10|||||||||27
1725541590000|2024-09-05 13:06:30||361.5||361.5||361.5||361.5|1183
1725541610000|2024-09-05 13:06:50||361.4||361.4||361.4||361.4|540
1725541690000|2024-09-05 13:08:10|361.9||361.9||361.9||361.9||0
1725541720000|2024-09-05 13:08:40|361.8||361.8||361.8||361.8||0
1725541740000|2024-09-05 13:09:00|361.3|360.4|361.1|360.6|361.3|360.8|361.1|360.4|275
1725541750000|2024-09-05 13:09:10|361.5|360.9|361.5|360.9|361.5|360.9|361.5|360.9|358
1725541760000|2024-09-05 13:09:20|362|361|362|361.3|362|361.3|362|361|750
1725541770000|2024-09-05 13:09:30|||||||||217
1725541800000|2024-09-05 13:10:00|361.9|361.2|362|361.2|362|361.2|361.9|361.2|0
1725541820000|2024-09-05 13:10:20||361.1||361||361.1||361|0
1725541830000|2024-09-05 13:10:30|361.9|360.9|361.9|360.9|361.9|361|361.9|360.9|605
1725541850000|2024-09-05 13:10:50||361.3||361.3||361.3||361.3|0
1725541900000|2024-09-05 13:11:40|361.8||361.8||361.8||361.8||0
1725541930000|2024-09-05 13:12:10|361.9||361.9||361.9||361.9||0
1725541940000|2024-09-05 13:12:20||361.4||361.3||361.4||361.3|880
1725541980000|2024-09-05 13:13:00|||||||||10
1725542040000|2024-09-05 13:14:00|363.1|361.4|362.9|362.2|363.1|362.2|362.9|361.4|100
1725542050000|2024-09-05 13:14:10|362.5|362.1|362.8|362.1|362.8|362.1|362.5|362.1|464
1725542060000|2024-09-05 13:14:20|362.7||362.7||362.7||362.7||638
1725542070000|2024-09-05 13:14:30|362.5|361.8|362.5|361.8|362.5|361.8|362.5|361.8|269
1725542080000|2024-09-05 13:14:40|362.6||362.6||362.6||362.6||0
1725542090000|2024-09-05 13:14:50||361.9||361.9||361.9||361.9|0
1725542100000|2024-09-05 13:15:00||361.8||361.9||361.9||361.8|21721
1725542110000|2024-09-05 13:15:10|||||||||86
1725542120000|2024-09-05 13:15:20|362.5|361.8|362.5|361.8|362.5|361.8|362.3|361.8|183
1725542130000|2024-09-05 13:15:30|362|361.5|362|361.5|362|361.6|362|361.5|2171
1725542200000|2024-09-05 13:16:40|||||||||139
1725542240000|2024-09-05 13:17:20|361.9||361.8||361.9||361.8||250
1725542250000|2024-09-05 13:17:30|362||361.8||362||361.8||0
1725542270000|2024-09-05 13:17:50|361.7|361.3|361.7|361.1|361.7|361.3|361.7|361.1|1979
1725542280000|2024-09-05 13:18:00|361.8||361.8||361.8||361.8||236
1725542290000|2024-09-05 13:18:10|||||||||9430
1725542300000|2024-09-05 13:18:20|||||||||1000
1725542340000|2024-09-05 13:19:00|||||||||80
1725542350000|2024-09-05 13:19:10|||||||||872
1725542410000|2024-09-05 13:20:10|||||||||7108
1725542460000|2024-09-05 13:21:00|||||||||1725
1725542610000|2024-09-05 13:23:30|361.7||361.7||361.7||361.7||0
1725542620000|2024-09-05 13:23:40|||||||||540
1725542650000|2024-09-05 13:24:10|361.6||361.6||361.6||361.6||263
1725542660000|2024-09-05 13:24:20|||||||||3
1725542800000|2024-09-05 13:26:40|361.5||361.5||361.5||361.5||1
1725542840000|2024-09-05 13:27:20|361.6|361.3|361.6|361.3|361.6|361.3|361.6|361.3|2145
1725542860000|2024-09-05 13:27:40|361.4|361.2|361.4|360.9|361.4|361.2|361.1|360.9|751
1725542880000|2024-09-05 13:28:00|361.6|361.1|361.6|360.9|361.6|361.1|361.6|360.9|647
1725542910000|2024-09-05 13:28:30|||||||||2000
1725542950000|2024-09-05 13:29:10|||||||||72
1725542960000|2024-09-05 13:29:20|||||||||540
1725542970000|2024-09-05 13:29:30|||||||||73
1725543000000|2024-09-05 13:30:00|361.5|361|361.4|361|361.5|361.2|361.4|361|865
1725543020000|2024-09-05 13:30:20||360.9||360.9||360.9||360.9|0
1725543040000|2024-09-05 13:30:40|||||||||100
1725543070000|2024-09-05 13:31:10|361.5||361.5||361.5||361.5||0
1725543090000|2024-09-05 13:31:30|||||||||6041
1725543260000|2024-09-05 13:34:20|361.4|360.8|361.2|360.9|361.4|360.9|361.2|360.8|1136
1725543300000|2024-09-05 13:35:00|361||361.1||361.1||361||1991
1725543320000|2024-09-05 13:35:20|361.2|361|361.5|361.1|361.5|361.1|361.2|360.9|982
1725543330000|2024-09-05 13:35:30|||||||||2000
1725543350000|2024-09-05 13:35:50||361||361||361||361|274
1725543370000|2024-09-05 13:36:10|361.7|361.1|361.7|361.1|361.7|361.1|361.7|361.1|1109
1725543390000|2024-09-05 13:36:30||361.2||361.2||361.2||361.2|725
1725543460000|2024-09-05 13:37:40|||||||||657
1725543470000|2024-09-05 13:37:50|||||||||226
1725543480000|2024-09-05 13:38:00|||||||||88
1725543540000|2024-09-05 13:39:00|||||||||873
1725543550000|2024-09-05 13:39:10||361.3||361.2||361.4||361.2|941
1725543560000|2024-09-05 13:39:20|361.6||361.6||361.6||361.6||0
1725543620000|2024-09-05 13:40:20|||||||||70
1725543650000|2024-09-05 13:40:50|||||||||250
1725543660000|2024-09-05 13:41:00|361.7||361.7||361.7||361.7||543
1725543670000|2024-09-05 13:41:10||361.3||361.3||361.3||361.3|177
1725543680000|2024-09-05 13:41:20|361.8|361.4|361.8|361.4|361.8|361.5|361.8|361.4|20
1725543690000|2024-09-05 13:41:30||361.3||361.4||361.4||361.3|4
1725543700000|2024-09-05 13:41:40|362|361.5|362|361.7|362|361.7|362|361.5|250
1725543720000|2024-09-05 13:42:00|||||||||2000
1725543780000|2024-09-05 13:43:00|362.2||362.2||362.2||362.2||3209
1725543790000|2024-09-05 13:43:10|||||||||36
1725543850000|2024-09-05 13:44:10|||||||||12
1725543870000|2024-09-05 13:44:30|||||||||31
1725543890000|2024-09-05 13:44:50|||||||||971
1725543980000|2024-09-05 13:46:20|362.1||362.1||362.1||362.1||15
1725544020000|2024-09-05 13:47:00|361.8|361.8|362.1|361.4|362.1|361.8|361.8|361.4|421
1725544140000|2024-09-05 13:49:00||361.5||361.5||361.5||361.5|728
1725544150000|2024-09-05 13:49:10|||||||||130
1725544160000|2024-09-05 13:49:20|||||||||15
1725544180000|2024-09-05 13:49:40|362.2|361.9|362.2|361.9|362.2|361.9|362.2|361.9|703
1725544250000|2024-09-05 13:50:50|||||||||38
1725544270000|2024-09-05 13:51:10|||||||||184
1725544310000|2024-09-05 13:51:50|362.1|361.6|362.2|361.6|362.2|361.6|362.1|361.6|487
1725544330000|2024-09-05 13:52:10|||||||||466
1725544350000|2024-09-05 13:52:30|||||||||57
1725544360000|2024-09-05 13:52:40|||||||||174
1725544380000|2024-09-05 13:53:00|||||||||2070
1725544420000|2024-09-05 13:53:40|362.1|361.5|361.9|361.5|362.1|361.5|361.9|361.5|56
1725544450000|2024-09-05 13:54:10|||||||||250
1725544490000|2024-09-05 13:54:50|||||||||362
1725544520000|2024-09-05 13:55:20||361.4||361.4||361.4||361.4|1500
1725544570000|2024-09-05 13:56:10||361.3||361.3||361.3||361.3|0
1725544620000|2024-09-05 13:57:00||361.4||361.4||361.4||361.4|1000
1725544670000|2024-09-05 13:57:50|||||||||500
1725544680000|2024-09-05 13:58:00||361.6||361.7||361.7||361.6|909
1725544690000|2024-09-05 13:58:10|||||||||800
1725544740000|2024-09-05 13:59:00|||||||||944
1725544750000|2024-09-05 13:59:10|||||||||194
1725544760000|2024-09-05 13:59:20|||||||||9
1725544780000|2024-09-05 13:59:40|362.1|361.8|362.1|361.8|362.1|361.8|362.1|361.8|203
1725544800000|2024-09-05 14:00:00|362.2|361.9|362.1|361.9|362.2|362|362.1|361.9|624
1725544830000|2024-09-05 14:00:30|362.2|362|362.2|361.9|362.2|362|362.2|361.9|50
1725544860000|2024-09-05 14:01:00|362|361.8|362|361.8|362|361.8|362|361.8|159
1725544870000|2024-09-05 14:01:10|362.2|361.9|362.2|361.8|362.2|361.9|362.2|361.8|41
1725544880000|2024-09-05 14:01:20|361.9|361.6|362|361.6|362|361.6|361.9|361.6|501
1725544920000|2024-09-05 14:02:00|361.9|361.4|361.9|361.4|361.9|361.4|361.9|361.4|143
1725544930000|2024-09-05 14:02:10|||||||||18
1725544980000|2024-09-05 14:03:00||361.5||361.4||361.5||361.4|0
1725545000000|2024-09-05 14:03:20|||||||||2500
1725545020000|2024-09-05 14:03:40||361.6||361.6||361.6||361.6|0
1725545030000|2024-09-05 14:03:50||361.4||361.6||361.6||361.4|0
1725545050000|2024-09-05 14:04:10||361.4||361.4||361.4||361.4|0
1725545080000|2024-09-05 14:04:40||361.6||361.6||361.6||361.6|0
1725545150000|2024-09-05 14:05:50|361.8|361.4|361.8|361.4|361.8|361.4|361.8|361.4|119
1725545340000|2024-09-05 14:09:00|||||||||935
1725545350000|2024-09-05 14:09:10||361.5||361.5||361.5||361.5|473
1725545370000|2024-09-05 14:09:30|||||||||83
1725545410000|2024-09-05 14:10:10|361.7|361.4|361.7|361.4|361.7|361.4|361.7|361.4|264
1725545440000|2024-09-05 14:10:40|||||||||46
1725545470000|2024-09-05 14:11:10|361.2|360.8|360.8|360.4|361.2|360.8|360.8|360.4|743
1725545480000|2024-09-05 14:11:20|360.3|360.1|360.2|359.9|360.3|360.1|360.2|359.9|324
1725545490000|2024-09-05 14:11:30|360.1|359.6|360.1|359.6|360.1|359.6|360.1|359.6|454
1725545500000|2024-09-05 14:11:40|359.9|359.3|359.8|359|359.9|359.3|359.8|359|442
1725545510000|2024-09-05 14:11:50|359.7|358.8|359.6|358.8|359.7|358.8|359.6|358.8|0
1725545520000|2024-09-05 14:12:00||358.6||358.6||358.6||358.6|250
1725545530000|2024-09-05 14:12:10||358.7||358.7||358.7||358.7|0
1725545540000|2024-09-05 14:12:20|359.5|358.8|359.5|358.7|359.5|358.8|359.5|358.7|250
1725545550000|2024-09-05 14:12:30||358.8||358.8||358.8||358.8|0
1725545560000|2024-09-05 14:12:40|359.4||359.4||359.4||359.4||0
1725545570000|2024-09-05 14:12:50||358.7||358.7||358.7||358.7|0
1725545620000|2024-09-05 14:13:40|359.2||359.2||359.2||359.2||0
1725545650000|2024-09-05 14:14:10|359.1|358.6|358.8|358.6|359.1|358.6|358.8|358.6|1733
1725545660000|2024-09-05 14:14:20|358.9|358.2|358.8|358.2|358.9|358.2|358.8|358.2|1112
1725545670000|2024-09-05 14:14:30|358.7|358.1|358.7|358.1|358.7|358.1|358.7|358.1|0
1725545680000|2024-09-05 14:14:40||357.9||357.9||357.9||357.9|0
1725545730000|2024-09-05 14:15:30|358.2|357.4|357.8|357.1|358.2|357.4|357.8|357.1|415
1725545740000|2024-09-05 14:15:40|357.7|356.8|357.7|356.8|357.7|356.8|357.7|356.8|0
1725545750000|2024-09-05 14:15:50||356.9||356.9||356.9||356.9|0
1725545760000|2024-09-05 14:16:00|357.6|356.7|357.6|356.9|357.6|356.9|357.6|356.7|733
1725545790000|2024-09-05 14:16:30||357.5||357.5||357.5||357.5|943
1725545800000|2024-09-05 14:16:40||357||357||357||357|0
1725545810000|2024-09-05 14:16:50|357.5||357.5||357.5||357.5||9
1725545820000|2024-09-05 14:17:00|||||||||78
1725545890000|2024-09-05 14:18:10|||||||||1391
1725545950000|2024-09-05 14:19:10||357.1||357.1||357.1||357.1|4600
1725545960000|2024-09-05 14:19:20||357.2||357||357.2||357|1642
1725545970000|2024-09-05 14:19:30|||||||||5
1725546030000|2024-09-05 14:20:30|357.7|357.1|357.5|357|357.7|357.4|357.5|357|735
1725546040000|2024-09-05 14:20:40|357.3||357.4||357.4||357.3||604
1725546060000|2024-09-05 14:21:00||357.1||357.1||357.1||357.1|143
1725546080000|2024-09-05 14:21:20||357||357||357||357|0
1725546100000|2024-09-05 14:21:40|357.3|356.8|357.3|356.8|357.3|356.8|357.3|356.8|378
1725546110000|2024-09-05 14:21:50||356.7||356.7||356.7||356.7|0
1725546120000|2024-09-05 14:22:00||356.9||356.9||356.9||356.9|0
1725546130000|2024-09-05 14:22:10|357.2|356.7|357.2|356.6|357.2|356.7|357.2|356.6|0
1725546180000|2024-09-05 14:23:00|357.1||357.2||357.2||357.1||250
1725546370000|2024-09-05 14:26:10||356.7||356.7||356.7||356.7|0
1725546570000|2024-09-05 14:29:30|357.3||357.3||357.3||357.3||0
1725546640000|2024-09-05 14:30:40|357.4|356.8|357.4|357.1|357.4|357.1|357.4|356.8|119
1725546650000|2024-09-05 14:30:50||356.9||356.9||356.9||356.9|600
1725546660000|2024-09-05 14:31:00||357.1||357.1||357.1||357.1|80
1725546760000|2024-09-05 14:32:40|||||||||1118
1725546780000|2024-09-05 14:33:00|357.3|356.8|357|356.7|357.3|356.8|357|356.7|744
1725546820000|2024-09-05 14:33:40|||||||||29
1725546830000|2024-09-05 14:33:50|||||||||500
1725546950000|2024-09-05 14:35:50|||||||||698
1725547000000|2024-09-05 14:36:40|||||||||90
1725547060000|2024-09-05 14:37:40|356.7|356.2|356.5|356.2|356.7|356.2|356.5|356.2|258
1725547070000|2024-09-05 14:37:50|||||||||200
1725547080000|2024-09-05 14:38:00|356.7|356.4|356.8|356.5|356.8|356.5|356.7|356.4|1557
1725547090000|2024-09-05 14:38:10|357.2|356.8|357.2|356.8|357.2|356.8|357.2|356.8|1221
1725547110000|2024-09-05 14:38:30|357.4|356.9|357.4|357|357.4|357|357.4|356.9|49
1725547120000|2024-09-05 14:38:40|357.5|357.1|357.9|357.5|357.9|357.5|357.5|357.1|469
1725547140000|2024-09-05 14:39:00|||||||||254
1725547170000|2024-09-05 14:39:30|357.8|357.2|357.8|357.2|357.8|357.2|357.7|357.2|67
1725547190000|2024-09-05 14:39:50|357.9||357.9||357.9||357.9||0
1725547250000|2024-09-05 14:40:50||357.3||357.3||357.3||357.3|80
1725547270000|2024-09-05 14:41:10|||||||||4500
1725547420000|2024-09-05 14:43:40|||||||||10
1725547430000|2024-09-05 14:43:50|||||||||1368
1725547480000|2024-09-05 14:44:40|||||||||4600
1725547500000|2024-09-05 14:45:00||357.4||357.4||357.4||357.4|460
1725547550000|2024-09-05 14:45:50||357.5||357.5||357.5||357.5|10
1725547560000|2024-09-05 14:46:00|357.8|357.3|357.7|357.3|357.8|357.3|357.6|357.3|694
1725547570000|2024-09-05 14:46:10|||||||||18
1725547580000|2024-09-05 14:46:20|||||||||1500
1725547640000|2024-09-05 14:47:20|||||||||139
1725547650000|2024-09-05 14:47:30|||||||||169
1725547690000|2024-09-05 14:48:10|357.6||357.6||357.6||357.6||18
1725547700000|2024-09-05 14:48:20|357.5|357.1|357.5|357.1|357.5|357.1|357.5|357.1|156
1725547710000|2024-09-05 14:48:30|356.9|356.5|356.5|355.8|356.9|356.6|356.5|355.8|1354
1725547730000|2024-09-05 14:48:50||355.9||355.9||355.9||355.9|0
1725547750000|2024-09-05 14:49:10||356||356||356||356|648
1725547760000|2024-09-05 14:49:20||355.9||355.9||355.9||355.9|0
1725547850000|2024-09-05 14:50:50|356.4||356.3||356.4||356.3||3500
1725547880000|2024-09-05 14:51:20||356||356||356||356|0
1725547890000|2024-09-05 14:51:30|356.4|356.1|356.4|356|356.4|356.1|356.4|356|265
1725547930000|2024-09-05 14:52:10|||||||||869
1725547980000|2024-09-05 14:53:00|356|355.8|356|355.6|356|355.9|355.9|355.6|1137
1725547990000|2024-09-05 14:53:10|355.9|355.5|356|355.5|356|355.5|355.9|355.5|195
1725548030000|2024-09-05 14:53:50|355.6|355.2|355.6|355.1|355.6|355.2|355.6|355.1|473
1725548070000|2024-09-05 14:54:30|355.5||355.5||355.5||355.5||137
1725548080000|2024-09-05 14:54:40|||||||||23
1725548100000|2024-09-05 14:55:00||355.2||355.2||355.2||355.2|49
1725548130000|2024-09-05 14:55:30||355.1||355.1||355.1||355.1|0
1725548150000|2024-09-05 14:55:50||355.2||355.2||355.2||355.2|0
1725548190000|2024-09-05 14:56:30|355.6|355.3|355.6|355.3|355.6|355.3|355.6|355.3|1051
1725548230000|2024-09-05 14:57:10|355.7|355.5|355.7|355.5|355.7|355.5|355.7|355.5|447
1725548240000|2024-09-05 14:57:20|355.8|355.6|355.8|355.6|355.8|355.6|355.8|355.6|803
1725548320000|2024-09-05 14:58:40|||||||||22
1725548330000|2024-09-05 14:58:50|355.9|355.7|355.9|355.7|355.9|355.7|355.9|355.7|1750
1725548340000|2024-09-05 14:59:00|||||||||75
1725548350000|2024-09-05 14:59:10|356|355.8|356|355.7|356|355.8|356|355.7|727
1725548370000|2024-09-05 14:59:30|||||||||331
1725548410000|2024-09-05 15:00:10|355.8|355.5|355.8|355.5|355.8|355.5|355.8|355.5|352
1725548420000|2024-09-05 15:00:20|355.4|355.1|355.2|355|355.4|355.1|355.1|355|650
1725548430000|2024-09-05 15:00:30|355.1|354.6|355|354.6|355.1|354.6|355|354.6|554
1725548440000|2024-09-05 15:00:40|||||||||80
1725548460000|2024-09-05 15:01:00||354.4||354.5||354.5||354.4|0
1725548480000|2024-09-05 15:01:20||354.7||354.7||354.7||354.7|8
1725548540000|2024-09-05 15:02:20|||||||||2900
1725548620000|2024-09-05 15:03:40|355.2|355|355.3|355.1|355.3|355.1|355.2|355|440
1725548630000|2024-09-05 15:03:50|355.2||355.3||355.3||355.2||236
1725548670000|2024-09-05 15:04:30||355.2||355.1||355.2||355.1|41
1725548720000|2024-09-05 15:05:20|||||||||7
1725548740000|2024-09-05 15:05:40|||||||||80
1725548750000|2024-09-05 15:05:50|||||||||870
1725548760000|2024-09-05 15:06:00|355.4|355.2|355.4|355.2|355.4|355.2|355.4|355.2|25
1725548770000|2024-09-05 15:06:10|355.5||355.5||355.5||355.5||2027
1725548780000|2024-09-05 15:06:20|||||||||300
1725548790000|2024-09-05 15:06:30|||||||||1504
1725548810000|2024-09-05 15:06:50|355.6|355.3|355.6|355.4|355.6|355.4|355.6|355.3|33
1725548830000|2024-09-05 15:07:10|||||||||47
1725548840000|2024-09-05 15:07:20|355.5|355.1|355.4|355.1|355.5|355.1|355.4|355.1|1223
1725548870000|2024-09-05 15:07:50|355.2|355.2|355.2|355.1|355.2|355.2|355.2|355.1|17
1725548880000|2024-09-05 15:08:00|354.9|354.7|354.7|354.2|354.9|354.7|354.7|354.2|482
1725548910000|2024-09-05 15:08:30|||||||||675
1725548920000|2024-09-05 15:08:40|||||||||1132
1725548940000|2024-09-05 15:09:00|355|354.7|354.9|354.7|355|354.7|354.9|354.7|876
1725548980000|2024-09-05 15:09:40|354.8|354.5|354.6|354.3|354.8|354.5|354.6|354.3|248
1725548990000|2024-09-05 15:09:50||354.2||354.2||354.2||354.2|3845
1725549000000|2024-09-05 15:10:00|||||||||737
1725549010000|2024-09-05 15:10:10|354.5||354.5||354.5||354.5||0
1725549020000|2024-09-05 15:10:20|354.4||354.4||354.4||354.4||82
1725549040000|2024-09-05 15:10:40|||||||||80
1725549060000|2024-09-05 15:11:00|354.2|353.7|354.2|353.7|354.2|353.7|354.2|353.7|701
1725549080000|2024-09-05 15:11:20|||||||||178
1725549090000|2024-09-05 15:11:30|354.4|353.8|354.4|354.1|354.4|354.1|354.4|353.8|19
1725549150000|2024-09-05 15:12:30|||||||||2319
1725549220000|2024-09-05 15:13:40|354.2|353.9|354.2|353.9|354.2|354|354.2|353.9|898
1725549230000|2024-09-05 15:13:50|354.1|354|354.2|354|354.2|354|354.1|354|0
1725549240000|2024-09-05 15:14:00|354.1|353.7|353.9|353.7|354.1|353.7|353.9|353.7|553
1725549250000|2024-09-05 15:14:10|353.8||353.8||353.8||353.8||606
1725549270000|2024-09-05 15:14:30|||||||||2107
1725549290000|2024-09-05 15:14:50|353.9|353.6|354|353.6|354|353.7|353.8|353.5|769
1725549300000|2024-09-05 15:15:00|353.9|353.5|353.9|353.5|354|353.6|353.9|353.5|0
1725549310000|2024-09-05 15:15:10|353.7|353.1|353.7|353.2|353.7|353.2|353.7|353.1|0
1725549340000|2024-09-05 15:15:40|353.6|353.1|353.7|353.2|353.7|353.2|353.6|353.1|0
1725549350000|2024-09-05 15:15:50|353.6|353.1|353.6|353.1|353.6|353.1|353.6|353.1|0
1725549370000|2024-09-05 15:16:10|353.7|353.2|353.6|353.2|353.7|353.2|353.5|353.1|0
1725549380000|2024-09-05 15:16:20|353.5|353.1|353.5|353.1|353.5|353.1|353.5|353.1|0
1725549390000|2024-09-05 15:16:30|353.6|353.2|353.6|353.2|353.6|353.2|353.6|353.2|0
1725549410000|2024-09-05 15:16:50|353.5|353.1|353.6|353.2|353.6|353.2|353.5|353.1|0
1725549440000|2024-09-05 15:17:20|353.5|353.1|353.5|353.1|353.5|353.1|353.5|353.1|0
1725549480000|2024-09-05 15:18:00|353.6|353.2|354.2|353.9|354.2|353.9|353.6|353.2|261
1725549520000|2024-09-05 15:18:40|354.1|353.8|354.1|353.8|354.1|353.8|354.1|353.8|0
1725549560000|2024-09-05 15:19:20|354.2|353.9|354.2|353.8|354.2|353.9|354.1|353.8|1429
1725549570000|2024-09-05 15:19:30|354.1|353.7|354.1|353.7|354.1|353.7|354.1|353.7|0
1725549600000|2024-09-05 15:20:00|354.2|353.8|354|353.6|354.2|353.8|353.9|353.5|882
1725549610000|2024-09-05 15:20:10|353.9|353.7|354.2|353.8|354.2|353.8|353.9|353.6|424
1725549620000|2024-09-05 15:20:20|354.3|353.9|354.3|353.9|354.3|353.9|354.2|353.8|0
1725549630000|2024-09-05 15:20:30|354.1|353.7|354.2|353.8|354.2|353.8|354.1|353.7|133
1725549640000|2024-09-05 15:20:40|354.1|353.7|354.1|353.7|354.2|353.8|354.1|353.7|0
1725549650000|2024-09-05 15:20:50|354.2|353.8|354.1|353.7|354.2|353.8|354.1|353.7|0
1725549670000|2024-09-05 15:21:10|354.2|353.8|354.2|353.9|354.3|354|354.1|353.7|325
1725549680000|2024-09-05 15:21:20|354.1|353.8|354.1|353.8|354.1|353.8|354.1|353.8|0
1725549710000|2024-09-05 15:21:50|354.2|353.9|354.1|353.8|354.2|353.9|354|353.7|41
1725549720000|2024-09-05 15:22:00|354|353.7|354|353.7|354|353.7|354|353.7|0
1725549770000|2024-09-05 15:22:50|354.1|353.8|353.9|353.7|354.1|353.8|353.9|353.7|0
1725549790000|2024-09-05 15:23:10|354|353.8|354|353.8|354|353.8|354|353.8|0
1725549800000|2024-09-05 15:23:20|353.9|353.7|354|353.7|354.1|353.8|353.9|353.7|0
1725549870000|2024-09-05 15:24:30|354.1|353.8|354|353.7|354.1|353.8|354|353.7|0
1725549890000|2024-09-05 15:24:50|354.1|353.8|354.1|353.9|354.1|353.9|354.1|353.8|0
1725549900000|2024-09-05 15:25:00|354|353.8|354.1|353.9|354.1|353.9|354|353.8|0
1725549910000|2024-09-05 15:25:10|354|353.8|354.1|353.8|354.2|354|354|353.8|237
1725549920000|2024-09-05 15:25:20|354.2|353.9|354.1|353.9|354.2|354|354.1|353.8|29
1725549940000|2024-09-05 15:25:40|354.2|354|354.2|353.9|354.2|354|354.1|353.8|63
1725549950000|2024-09-05 15:25:50|354.1|353.8|354.1|353.8|354.2|353.9|354.1|353.8|0
1725549960000|2024-09-05 15:26:00|354.2||354.2||354.2||354.2||531
1725549970000|2024-09-05 15:26:10|354.1|353.7|354.2|353.9|354.2|353.9|354.1|353.7|0
1725549990000|2024-09-05 15:26:30|354.1|353.8|354.1|353.8|354.1|353.8|354.1|353.8|0
1725550000000|2024-09-05 15:26:40|354.2|353.9|354|353.7|354.2|353.9|353.8|353.6|0
1725550010000|2024-09-05 15:26:50|353.9|353.6|353.9|353.6|353.9|353.6|353.9|353.6|0
1725550030000|2024-09-05 15:27:10|354|353.8|354.1|353.9|354.1|353.9|354|353.6|13
1725550040000|2024-09-05 15:27:20|354|353.8|354.2|353.9|354.2|353.9|354|353.8|0
1725550060000|2024-09-05 15:27:40|354.1|353.8|354.2|353.9|354.2|353.9|354.1|353.8|0
1725550070000|2024-09-05 15:27:50|354.1|353.8|354.2|353.9|354.3|354|354.1|353.8|69
1725550080000|2024-09-05 15:28:00|354.3|354|354.3|354|354.3|354|354.2|353.9|0
1725550090000|2024-09-05 15:28:10|354.2|353.9|354.2|354|354.3|354.1|354.2|353.9|119
1725550100000|2024-09-05 15:28:20|354.3|354.1|354.1|353.6|354.3|354.1|354.1|353.6|7
1725550110000|2024-09-05 15:28:30|354.2|353.7|354.1|353.6|354.2|353.7|354.1|353.6|0
1725550120000|2024-09-05 15:28:40|354.2|353.7|354.2|353.7|354.2|353.7|354.2|353.7|0
1725550130000|2024-09-05 15:28:50|354.1|353.6|354.4|354.1|354.4|354.1|354.1|353.6|383
1725550140000|2024-09-05 15:29:00|354.3|354|354.3|354|354.3|354|354.3|354|0
1725550150000|2024-09-05 15:29:10|354.4|353.9|354.3|353.9|354.4|353.9|354.3|353.9|0
1725550160000|2024-09-05 15:29:20|354.4|354|354.2|353.9|354.4|354|354.2|353.7|0
1725550170000|2024-09-05 15:29:30|354.3|354|354.3|354|354.3|354|354.3|354|0
1725550180000|2024-09-05 15:29:40|354.2|353.9|354.2|353.9|354.3|354|354.2|353.9|0
1725550190000|2024-09-05 15:29:50|354.3|354.1|356|354.1|356|354.1|354.3|353.9|1944
1725519610000|2024-09-05 07:00:10|352.4|350.5|350.5|347.9|352.4|350.5|350.5|347.5|5859
1725519620000|2024-09-05 07:00:20|350.4|346.2|349.6|346.2|350.4|346.2|349.6|346.2|0
1725519630000|2024-09-05 07:00:30|349.5||349.1||349.5||349.1||0
1725519640000|2024-09-05 07:00:40|349||348.9||349||348.9||1495
1725519670000|2024-09-05 07:01:10|||||||||1
1725519680000|2024-09-05 07:01:20|||||||||3
1725519710000|2024-09-05 07:01:50|||||||||35
1725519950000|2024-09-05 07:05:50|348.5|346.3|348.3|345.5|348.5|346.4|348.3|345.5|50
1725519960000|2024-09-05 07:06:00|348.2||348.1||348.2||348.1||0
1725520000000|2024-09-05 07:06:40|348||347.9||348||347.9||0
1725520010000|2024-09-05 07:06:50|347.7||347.8||347.8||347.7||0
1725520050000|2024-09-05 07:07:30|||||||||1000
1725520130000|2024-09-05 07:08:50|350.5|346.6|351.1|349.6|351.1|349.6|350.5|346.6|1275
1725520140000|2024-09-05 07:09:00|350.9|348.5|350.8|348.5|350.9|348.5|350.8|348.5|416
1725520150000|2024-09-05 07:09:10|350.7|348.6|350.5|348.7|350.7|348.7|350.5|348.6|0
1725520170000|2024-09-05 07:09:30|||||||||5000
1725520180000|2024-09-05 07:09:40|350||350||350||350||0
1725520240000|2024-09-05 07:10:40||348.8||348.8||348.8||348.8|0
1725520250000|2024-09-05 07:10:50||348.7||348.7||348.7||348.7|0
1725520380000|2024-09-05 07:13:00|||||||||13
1725520490000|2024-09-05 07:14:50|||||||||925
1725520510000|2024-09-05 07:15:10|||||||||2000
1725520550000|2024-09-05 07:15:50|||||||||239
1725520560000|2024-09-05 07:16:00||349||349||349||349|0
1725520570000|2024-09-05 07:16:10|||||||||1312
1725520600000|2024-09-05 07:16:40|||||||||1000
1725520710000|2024-09-05 07:18:30|||||||||116
1725520720000|2024-09-05 07:18:40|349.9|348|349.8|348.2|349.9|348.2|349.8|348|650
1725520730000|2024-09-05 07:18:50|350|348.9|350|348.9|350|348.9|350|348.9|210
1725520750000|2024-09-05 07:19:10|349.9||349.9||349.9||349.9||0
1725520840000|2024-09-05 07:20:40|350||350||350||350||13
1725520870000|2024-09-05 07:21:10|||||||||400
1725521060000|2024-09-05 07:24:20|||||||||237
1725521200000|2024-09-05 07:26:40|||||||||3408
1725521290000|2024-09-05 07:28:10||349.1||349.3||349.3||349.1|0
1725521460000|2024-09-05 07:31:00|||||||||56
1725521470000|2024-09-05 07:31:10||349.4||349.2||349.4||349.2|217
1725521480000|2024-09-05 07:31:20||349.3||349.2||349.3||349.2|0
1725521560000|2024-09-05 07:32:40||349.3||349.2||349.3||349.2|0
1725521570000|2024-09-05 07:32:50||349.3||349.2||349.3||349.2|0
1725521580000|2024-09-05 07:33:00|349.9|349.3|349.9|349.2|349.9|349.3|349.6|349.2|673
1725521680000|2024-09-05 07:34:40||349.3||349.3||349.3||349.3|0
1725521710000|2024-09-05 07:35:10|349.7|348.6|348.9|348.4|349.7|348.6|348.9|348.2|450
1725521770000|2024-09-05 07:36:10|||||||||1000
1725521830000|2024-09-05 07:37:10|||||||||528
1725521840000|2024-09-05 07:37:20||348.5||348.5||348.5||348.5|0
1725521850000|2024-09-05 07:37:30|349.2|348.6|349.4|348.6|349.4|348.6|349.2|348.6|300
1725521900000|2024-09-05 07:38:20|349.3||349.3||349.3||349.3||0
1725521920000|2024-09-05 07:38:40|||||||||15912
1725521950000|2024-09-05 07:39:10|||||||||15000
1725522000000|2024-09-05 07:40:00|349.4|348.8|349.4|348.8|349.4|348.8|349.4|348.8|1291
1725522020000|2024-09-05 07:40:20||348.6||348.6||348.6||348.6|0
1725522070000|2024-09-05 07:41:10|||||||||1300
1725522500000|2024-09-05 07:48:20||348.7||348.8||348.8||348.7|131
1725522610000|2024-09-05 07:50:10|349.3||349.4||349.4||349.3||650
1725522640000|2024-09-05 07:50:40|||||||||500
1725522750000|2024-09-05 07:52:30|||||||||345
1725523200000|2024-09-05 08:00:00|349.5|349.1|349.5|349.1|349.5|349.1|349.5|349.1|148
1725523220000|2024-09-05 08:00:20|349.7|349.3|349.7|349.3|349.7|349.3|349.7|349.3|169
1725523370000|2024-09-05 08:02:50|||||||||833
1725523380000|2024-09-05 08:03:00|||||||||653
1725523500000|2024-09-05 08:05:00|||||||||164
1725523550000|2024-09-05 08:05:50|||||||||14
1725523610000|2024-09-05 08:06:50|349.8|349.5|349.8|349.4|349.8|349.5|349.8|349.4|383
1725523680000|2024-09-05 08:08:00||349.3||349.3||349.3||349.3|416
1725523690000|2024-09-05 08:08:10|||||||||7
1725523720000|2024-09-05 08:08:40|349.7||349.7||349.7||349.7||360
1725523740000|2024-09-05 08:09:00|||||||||1106
1725523750000|2024-09-05 08:09:10|349.8||349.8||349.8||349.8||2845
1725523790000|2024-09-05 08:09:50|||||||||217
1725523810000|2024-09-05 08:10:10|||||||||73
1725523830000|2024-09-05 08:10:30|||||||||336
1725524270000|2024-09-05 08:17:50|349.7||349.7||349.7||349.7||0
1725524290000|2024-09-05 08:18:10||349.2||349.2||349.2||349.2|550
1725524300000|2024-09-05 08:18:20||348.9||348.9||348.9||348.9|0
1725524340000|2024-09-05 08:19:00|||||||||536
1725524350000|2024-09-05 08:19:10||349||349||349||349|255
1725524460000|2024-09-05 08:21:00|349.6|349.2|349.6|349.2|349.6|349.2|349.6|349.2|200
1725524490000|2024-09-05 08:21:30||349.1||349.1||349.1||349.1|0
1725524590000|2024-09-05 08:23:10|||||||||601
1725524620000|2024-09-05 08:23:40|||||||||574
1725524730000|2024-09-05 08:25:30|||||||||200
1725524760000|2024-09-05 08:26:00|349.5|348.9|349.5|348.9|349.5|348.9|349.5|348.9|4
1725524910000|2024-09-05 08:28:30|||||||||5
1725524920000|2024-09-05 08:28:40|||||||||60
1725524940000|2024-09-05 08:29:00|||||||||1019
1725524950000|2024-09-05 08:29:10|||||||||185
1725524960000|2024-09-05 08:29:20|349.4|348.6|349.3|348.4|349.4|348.6|349.3|348.4|418
1725524980000|2024-09-05 08:29:40|||||||||18
1725525010000|2024-09-05 08:30:10|||||||||3
1725525040000|2024-09-05 08:30:40|349.2||349.1||349.2||349.1||5
1725525110000|2024-09-05 08:31:50|||||||||3
1725525120000|2024-09-05 08:32:00|349||349||349||349||0
1725525130000|2024-09-05 08:32:10|348.9|347.7|348.5|347.7|348.9|347.7|348.5|347.7|10
1725525210000|2024-09-05 08:33:30|||||||||255
1725525360000|2024-09-05 08:36:00|||||||||255
1725525410000|2024-09-05 08:36:50|348.4||348.4||348.4||348.4||0
1725525420000|2024-09-05 08:37:00|348.3||348.3||348.3||348.3||0
1725525520000|2024-09-05 08:38:40||347.8||347.8||347.8||347.8|0
1725525550000|2024-09-05 08:39:10|||||||||204
1725525610000|2024-09-05 08:40:10|348.2|347.9|348.2|347.8|348.2|347.9|348.2|347.8|500
1725525630000|2024-09-05 08:40:30|348.1||348.1||348.1||348||144
1725525650000|2024-09-05 08:40:50|348.2||348.2||348.2||348.2||3282
1725525670000|2024-09-05 08:41:10|348.4||348.4||348.4||348.3||1604
1725525710000|2024-09-05 08:41:50|||||||||172
1725525750000|2024-09-05 08:42:30|348.3||348.3||348.3||348.3||0
1725525770000|2024-09-05 08:42:50|348||348||348||348||0
1725525780000|2024-09-05 08:43:00|347.9|347.2|347.8|347.2|347.9|347.2|347.8|347.2|670
1725525820000|2024-09-05 08:43:40|||||||||2718
1725525950000|2024-09-05 08:45:50||347.4||347.4||347.4||347.4|463
1725526040000|2024-09-05 08:47:20|||||||||1319
1725526060000|2024-09-05 08:47:40|||||||||101
1725526140000|2024-09-05 08:49:00|||||||||120
1725526180000|2024-09-05 08:49:40|348.3|347.5|348.5|348|348.5|348|348.3|347.5|1185
1725526190000|2024-09-05 08:49:50||348.1||348.2||348.2||348.1|0
1725526200000|2024-09-05 08:50:00||348.1||348.1||348.1||348.1|0
1725526210000|2024-09-05 08:50:10||348||348||348||348|0
1725526250000|2024-09-05 08:50:50|||||||||39
1725526370000|2024-09-05 08:52:50||348.2||348.2||348.2||348.2|0
1725526400000|2024-09-05 08:53:20|348.6|348|348.7|348|348.7|348|348.6|348|175
1725526410000|2024-09-05 08:53:30||348.3||348.3||348.3||348.3|0
1725526430000|2024-09-05 08:53:50|||||||||242
1725526510000|2024-09-05 08:55:10||348||348||348||348|0
1725526540000|2024-09-05 08:55:40|348.6||348.6||348.6||348.6||0
1725526550000|2024-09-05 08:55:50|||||||||2500
1725526570000|2024-09-05 08:56:10||347.9||347.9||347.9||347.9|0
1725526640000|2024-09-05 08:57:20|||||||||285
1725526650000|2024-09-05 08:57:30||348.2||348.2||348.2||348.2|0
1725526660000|2024-09-05 08:57:40|||||||||285
1725526750000|2024-09-05 08:59:10|||||||||709
1725526790000|2024-09-05 08:59:50|348.7||348.7||348.7||348.7||290
1725526830000|2024-09-05 09:00:30|||||||||5
1725526930000|2024-09-05 09:02:10|||||||||3
1725527060000|2024-09-05 09:04:20|||||||||14208
1725527080000|2024-09-05 09:04:40|350.4|348.3|350.4|349.6|350.4|349.6|350.4|348.3|377
1725527090000|2024-09-05 09:04:50|349.8|349.5|349.8|348.9|349.8|349.5|349.8|348.9|554
1725527150000|2024-09-05 09:05:50|||||||||32
1725527160000|2024-09-05 09:06:00|349.7||349.7||349.7||349.7||0
1725527170000|2024-09-05 09:06:10|349.6|348.6|349.4|348.6|349.6|348.6|349.4|348.6|199
1725527300000|2024-09-05 09:08:20||348.5||348.5||348.5||348.5|24
1725527320000|2024-09-05 09:08:40|||||||||1024
1725527340000|2024-09-05 09:09:00||348.6||348.6||348.6||348.6|7118
1725527350000|2024-09-05 09:09:10||348.7||349||349||348.7|70
1725527370000|2024-09-05 09:09:30|||||||||100
1725527410000|2024-09-05 09:10:10|||||||||2
1725527610000|2024-09-05 09:13:30|349.3|348.5|349.3|348.5|349.3|348.5|349.3|348.5|261
1725527710000|2024-09-05 09:15:10|||||||||500
1725527760000|2024-09-05 09:16:00|349.4|348.7|349.3|348.9|349.4|349.1|349.3|348.7|2907
1725527770000|2024-09-05 09:16:10||348.8||348.9||348.9||348.8|0
1725527820000|2024-09-05 09:17:00|349.5|349.1|349.5|348.9|349.5|349.1|349.5|348.9|1021
1725527860000|2024-09-05 09:17:40|||||||||21
1725527920000|2024-09-05 09:18:40|349.1||349.5||349.5||349.1||514
1725527950000|2024-09-05 09:19:10||349||349||349||349|0
1725527960000|2024-09-05 09:19:20||348.9||348.9||348.9||348.9|57
1725527980000|2024-09-05 09:19:40|||||||||300
1725528030000|2024-09-05 09:20:30|349.8|349|349.8|349.3|349.8|349.5|349.8|349|113
1725528050000|2024-09-05 09:20:50|||||||||36
1725528070000|2024-09-05 09:21:10||349.1||349.1||349.1||349.1|550
1725528090000|2024-09-05 09:21:30||348.9||348.9||349.1||348.9|0
1725528150000|2024-09-05 09:22:30||349||348.9||349||348.9|0
1725528180000|2024-09-05 09:23:00||349||349.4||349.4||349|1117
1725528200000|2024-09-05 09:23:20||349.1||349.1||349.1||349.1|0
1725528250000|2024-09-05 09:24:10||349||349||349||349|0
1725528270000|2024-09-05 09:24:30||348.9||348.9||348.9||348.9|0
1725528300000|2024-09-05 09:25:00||349||348.9||349||348.9|741
1725528330000|2024-09-05 09:25:30|||||||||11
1725528400000|2024-09-05 09:26:40||349||348.9||349||348.9|0
1725528520000|2024-09-05 09:28:40|349.7|348.6|348.9|348.3|349.7|348.6|348.9|348.3|189
1725528550000|2024-09-05 09:29:10|||||||||206
1725528570000|2024-09-05 09:29:30|349||349||349||349||68
1725528590000|2024-09-05 09:29:50|||||||||73
1725528810000|2024-09-05 09:33:30|||||||||882
1725529100000|2024-09-05 09:38:20|||||||||710
1725529160000|2024-09-05 09:39:20|||||||||420
1725529320000|2024-09-05 09:42:00|||||||||720
1725529350000|2024-09-05 09:42:30|||||||||2
1725529410000|2024-09-05 09:43:30|||||||||2
1725529470000|2024-09-05 09:44:30|||||||||114
1725529510000|2024-09-05 09:45:10|||||||||1100
1725529580000|2024-09-05 09:46:20|||||||||285
1725529650000|2024-09-05 09:47:30|348.9||348.9||348.9||348.9||0
1725529660000|2024-09-05 09:47:40|349|348.4|349|348.4|349|348.5|349|348.4|501
1725529670000|2024-09-05 09:47:50||348.5||348.5||348.5||348.5|0
1725529680000|2024-09-05 09:48:00|349.3|348.6|349.3|348.7|349.3|348.7|349.3|348.6|49
1725529710000|2024-09-05 09:48:30||348.8||348.7||348.8||348.7|0
1725529720000|2024-09-05 09:48:40||348.8||348.9||348.9||348.7|0
1725529730000|2024-09-05 09:48:50|349.6|349.3|349.9|349.6|349.9|349.6|349.6|349.3|683
1725529740000|2024-09-05 09:49:00|350||350||350||350||0
1725529750000|2024-09-05 09:49:10||349.7||349.6||349.7||349.6|708
1725529810000|2024-09-05 09:50:10|349.9|349.3|349.9|349.3|349.9|349.3|349.9|349.3|132
1725529820000|2024-09-05 09:50:20|350||350||350||350||540
1725529960000|2024-09-05 09:52:40|||||||||237
1725530080000|2024-09-05 09:54:40||349.4||349.3||349.4||349.3|0
1725530090000|2024-09-05 09:54:50|||||||||8
1725530120000|2024-09-05 09:55:20||349.4||349.3||349.4||349.3|3029
1725530130000|2024-09-05 09:55:30||349.4||349.4||349.4||349.3|483
1725530140000|2024-09-05 09:55:40|||||||||5
1725530200000|2024-09-05 09:56:40||349.5||349.4||349.5||349.4|0
1725530330000|2024-09-05 09:58:50|350.3|350|351.7|350.6|351.7|350.6|350.3|350|280
1725530340000|2024-09-05 09:59:00||350.7||350.6||350.7||350.6|0
1725530350000|2024-09-05 09:59:10|351.6||351.5||351.6||351.5||0
1725530370000|2024-09-05 09:59:30|350.8|350.8|351.5|350.8|351.5|350.9|350.8|350.8|552
1725530380000|2024-09-05 09:59:40||351||351||351||351|49
1725530390000|2024-09-05 09:59:50||350.9||351.3||351.3||350.9|559
1725530400000|2024-09-05 10:00:00||350.8||350.8||350.8||350.8|104
1725530420000|2024-09-05 10:00:20||350.9||350.8||350.9||350.8|0
1725530430000|2024-09-05 10:00:30||350.9||350.8||350.9||350.8|0
1725530440000|2024-09-05 10:00:40||350.9||350.9||350.9||350.9|0
1725530450000|2024-09-05 10:00:50||350.8||350.8||350.8||350.8|0
1725530480000|2024-09-05 10:01:20|351.4|350.7|351.2|350.7|351.4|350.7|351.2|350.7|540
1725530500000|2024-09-05 10:01:40||350.8||350.8||350.8||350.8|0
1725530510000|2024-09-05 10:01:50||350.7||350.7||350.7||350.7|0
1725530560000|2024-09-05 10:02:40|351.1|350.6|351.2|350.6|351.2|350.6|351.1|350.6|244
1725530600000|2024-09-05 10:03:20||350.7||350.6||350.9||350.6|0
1725530620000|2024-09-05 10:03:40|||||||||2000
1725530680000|2024-09-05 10:04:40|352.1|350.7|352.1|351.7|352.1|351.7|352.1|350.7|1546
1725530690000|2024-09-05 10:04:50|353|351.8|353|352.2|353|352.2|353|351.8|118
1725530700000|2024-09-05 10:05:00|353.1||352.9||353.1||352.8||0
1725530710000|2024-09-05 10:05:10|352.6|352.3|352.4|352.1|352.6|352.4|352.4|352.1|440
1725530720000|2024-09-05 10:05:20|352.5|352|352.6|352.1|352.6|352.1|352.5|352|203
1725530730000|2024-09-05 10:05:30|352.5||352.5||352.5||352.5||0
1725530740000|2024-09-05 10:05:40|352.9|352.2|352.9|352.4|352.9|352.4|352.9|352.2|108
1725530750000|2024-09-05 10:05:50|353|352.5|353|352.7|353|352.7|353|352.5|800
1725530770000|2024-09-05 10:06:10|||||||||1000
1725530900000|2024-09-05 10:08:20|353.4|353.1|353.4|353.1|353.4|353.1|353.4|353.1|168
1725530910000|2024-09-05 10:08:30||353||353||353||353|0
1725530920000|2024-09-05 10:08:40|352.7|352.5|352.7|352.5|352.7|352.5|352.7|352.5|873
1725530930000|2024-09-05 10:08:50|352.6|352.2|353.4|352.5|353.4|352.5|352.6|352.2|1006
1725530960000|2024-09-05 10:09:20|353|353.2|354.4|353.6|354.4|353.7|353|353.1|301
1725530970000|2024-09-05 10:09:30|354|354.1|354.7|354|354.7|354.1|354|354|1992
1725530990000|2024-09-05 10:09:50|354.3|353.7|354.3|353.7|354.3|353.7|354.3|353.7|361
1725531000000|2024-09-05 10:10:00|354.4||354.5||354.5||354.4||5000
1725531020000|2024-09-05 10:10:20||353.8||353.8||353.8||353.8|0
1725531030000|2024-09-05 10:10:30|354.6||354.6||354.6||354.6||0
1725531050000|2024-09-05 10:10:50|354.5||354.4||354.5||354.4||0
1725531060000|2024-09-05 10:11:00|354.5||354.5||354.5||354.5||441
1725531080000|2024-09-05 10:11:20|354|354|354.8|354.2|354.8|354.2|354|354|640
1725531110000|2024-09-05 10:11:50|355|354.6|355|354.6|355|354.6|355|354.6|640
1725531140000|2024-09-05 10:12:20|355.9|355.1|354.9|354.2|355.9|355.1|354.8|354.2|4014
1725531250000|2024-09-05 10:14:10|||||||||500
1725531320000|2024-09-05 10:15:20||354.3||354.2||354.3||354.2|370
1725531340000|2024-09-05 10:15:40|||||||||657
1725531550000|2024-09-05 10:19:10|||||||||28
1725531580000|2024-09-05 10:19:40|355.2|354.4|355.2|354.2|355.2|354.4|355.2|354.2|250
1725531590000|2024-09-05 10:19:50|355||355.2||355.2||355||0
1725531600000|2024-09-05 10:20:00||354.3||354.3||354.3||354.3|0
1725531610000|2024-09-05 10:20:10|355|354.2|355|354.2|355|354.2|355|354.2|0
1725531660000|2024-09-05 10:21:00|355.2||355.2||355.2||355.2||212
1725531670000|2024-09-05 10:21:10|355.1||355.1||355.1||355.1||0
1725531780000|2024-09-05 10:23:00|355.4|354.3|356.6|355.3|356.7|355.4|355.4|354.3|8647
1725531790000|2024-09-05 10:23:10|355.6|354.7|355.6|354.7|355.6|354.7|355.6|354.7|5387
1725531800000|2024-09-05 10:23:20|||||||||500
1725531810000|2024-09-05 10:23:30|355|354.3|354.6|354.2|355|354.3|354.6|354.2|220
1725531830000|2024-09-05 10:23:50|354.9||354.9||354.9||354.9||0
1725531970000|2024-09-05 10:26:10||354.3||354.3||354.3||354.3|1450
1725532000000|2024-09-05 10:26:40|354.3|353.9|354.9|354.4|354.9|354.4|354.3|353.9|7125
1725532010000|2024-09-05 10:26:50|354.8|354.5|354.9|354.5|354.9|354.6|354.8|354.5|390
1725532020000|2024-09-05 10:27:00|355|354.6|355|354.6|355|354.6|355|354.6|1993
1725532050000|2024-09-05 10:27:30|||||||||2829
1725532070000|2024-09-05 10:27:50|354.7|354.2|354.7|354.2|354.7|354.2|354.7|354.2|996
1725532110000|2024-09-05 10:28:30|||||||||3949
1725532150000|2024-09-05 10:29:10|||||||||123
1725532160000|2024-09-05 10:29:20|||||||||511
1725532170000|2024-09-05 10:29:30|||||||||105
1725532180000|2024-09-05 10:29:40|||||||||157
1725532190000|2024-09-05 10:29:50|||||||||17
1725532210000|2024-09-05 10:30:10|||||||||1165
1725532350000|2024-09-05 10:32:30|355|354.3|355|354.6|355|354.6|355|354.3|100
1725532400000|2024-09-05 10:33:20|||||||||611
1725532420000|2024-09-05 10:33:40|355.2|355|355.3|355|355.3|355|355.2|355|5308
1725532430000|2024-09-05 10:33:50|||||||||2322
1725532440000|2024-09-05 10:34:00|355.4||355.4||355.4||355.4||759
1725532450000|2024-09-05 10:34:10||355.1||355.1||355.1||355.1|0
1725532460000|2024-09-05 10:34:20|||||||||1157
1725532490000|2024-09-05 10:34:50|||||||||18
1725532500000|2024-09-05 10:35:00|||||||||8
1725532510000|2024-09-05 10:35:10|355.7|355.4|355.7|355.4|355.7|355.4|355.7|355.4|940
1725532520000|2024-09-05 10:35:20||355.3||355.4||355.5||355.3|1396
1725532550000|2024-09-05 10:35:50|356.4|355.9|356.4|355.9|356.4|355.9|356.4|355.9|390
1725532570000|2024-09-05 10:36:10||356||356||356||356|0
1725532590000|2024-09-05 10:36:30|356.8|356.1|356.8|356.5|356.8|356.5|356.8|356.1|9
1725532600000|2024-09-05 10:36:40|357.3|356.6|357.8|356.8|357.8|356.8|357.3|356.6|1
1725532630000|2024-09-05 10:37:10||356.9||356.9||356.9||356.9|0
1725532640000|2024-09-05 10:37:20|357.9|357|357.9|357.1|357.9|357.1|357.9|357|0
1725532650000|2024-09-05 10:37:30||357.2||357.2||357.2||357.2|0
1725532660000|2024-09-05 10:37:40|357.8|357.1|357.8|357.1|357.8|357.1|357.7|357.1|137
1725532670000|2024-09-05 10:37:50|357.7|357.3|357.5|356.8|357.7|357.3|357.5|356.8|582
1725532680000|2024-09-05 10:38:00|357.6||357.6||357.6||357.6||0
1725532750000|2024-09-05 10:39:10||356.9||356.9||356.9||356.9|0
1725532760000|2024-09-05 10:39:20||357||357||357||357|324
1725532770000|2024-09-05 10:39:30|||||||||111
1725532790000|2024-09-05 10:39:50|||||||||2500
1725532860000|2024-09-05 10:41:00|||||||||2000
1725532900000|2024-09-05 10:41:40|||||||||13
1725532910000|2024-09-05 10:41:50|||||||||3272
1725532930000|2024-09-05 10:42:10|||||||||693
1725532940000|2024-09-05 10:42:20|||||||||2500
1725532960000|2024-09-05 10:42:40|||||||||248
1725532970000|2024-09-05 10:42:50|||||||||214
1725533010000|2024-09-05 10:43:30|||||||||13
1725533040000|2024-09-05 10:44:00|||||||||1
1725533070000|2024-09-05 10:44:30|||||||||907
1725533140000|2024-09-05 10:45:40|||||||||277
1725533160000|2024-09-05 10:46:00|357.5|357.1|357.5|357.1|357.5|357.1|357.5|357.1|0
1725533170000|2024-09-05 10:46:10|357.9|357.2|357.9|357.4|357.9|357.4|357.9|357.2|519
1725533180000|2024-09-05 10:46:20|358.2|357.5|358.6|358.1|358.6|358.1|358.2|357.5|75
1725533190000|2024-09-05 10:46:30||358.2||358.2||358.2||358.2|0
1725533200000|2024-09-05 10:46:40|||||||||2500
1725533210000|2024-09-05 10:46:50||358.3||358.3||358.3||358.3|0
1725533240000|2024-09-05 10:47:20|358.5|358.1|358.6|358.1|358.6|358.1|358.5|358.1|1814
1725533260000|2024-09-05 10:47:40||358.2||358.2||358.2||358.2|0
1725533300000|2024-09-05 10:48:20||358.3||358.3||358.3||358.3|502
1725533310000|2024-09-05 10:48:30|||||||||204
1725533430000|2024-09-05 10:50:30|358.5|358.1|358.5|358.1|358.5|358.1|358.5|358.1|327
1725533470000|2024-09-05 10:51:10||358.2||358.2||358.2||358.2|2
1725533480000|2024-09-05 10:51:20||358.1||358.1||358.1||358.1|0
1725533490000|2024-09-05 10:51:30||358.2||358.2||358.2||358.2|0
1725533500000|2024-09-05 10:51:40||358.1||358.1||358.1||358.1|0
1725533540000|2024-09-05 10:52:20||358.2||358.2||358.2||358.2|1
1725533600000|2024-09-05 10:53:20|358|357|358|357|358|357|358|357|881
1725533660000|2024-09-05 10:54:20|||||||||50
1725533690000|2024-09-05 10:54:50||357.1||357.1||357.1||357.1|8116
1725533720000|2024-09-05 10:55:20||357.2||357.2||357.2||357.2|0
1725533740000|2024-09-05 10:55:40|357.6|357|357.6|357|357.6|357|357.6|357|85
1725533770000|2024-09-05 10:56:10|||||||||107
1725533780000|2024-09-05 10:56:20|356.9|356.4|356.8|355.7|356.9|356.4|356.8|355.7|725
1725533790000|2024-09-05 10:56:30|356.7|355.3|355.9|355.5|356.7|355.5|355.8|355.3|828
1725533800000|2024-09-05 10:56:40|356.2|355.6|356.2|355.6|356.2|355.6|356.2|355.6|31
1725533810000|2024-09-05 10:56:50||355.7||355.7||355.7||355.7|0
1725533860000|2024-09-05 10:57:40|357|356.2|357|356.2|357|356.2|357|356.2|20
1725533870000|2024-09-05 10:57:50|357.2|356.7|357.2|356.7|357.2|356.7|357.2|356.7|1600
1725533910000|2024-09-05 10:58:30|||||||||1077
1725533920000|2024-09-05 10:58:40|357.1||357.1||357.1||357.1||0
1725533990000|2024-09-05 10:59:50|357.2||357.2||357.2||357.2||96
1725534050000|2024-09-05 11:00:50|||||||||1465
1725534120000|2024-09-05 11:02:00|357.5|357.1|357.5|357|357.5|357.1|357.5|357|4026
1725534180000|2024-09-05 11:03:00|||||||||1000
1725534190000|2024-09-05 11:03:10|357.6|357.1|357.6|357.1|357.6|357.1|357.6|357.1|29
1725534220000|2024-09-05 11:03:40||357.2||357.1||357.2||357.1|188
1725534230000|2024-09-05 11:03:50|||||||||45
1725534320000|2024-09-05 11:05:20||357||357||357||357|653
1725534330000|2024-09-05 11:05:30|||||||||500
1725534360000|2024-09-05 11:06:00|||||||||50
1725534420000|2024-09-05 11:07:00|||||||||18
1725534540000|2024-09-05 11:09:00||356.9||356.9||356.9||356.9|0
1725534580000|2024-09-05 11:09:40|357|357.3|357.8|357.3|357.8|357.3|357|357.3|537
1725534590000|2024-09-05 11:09:50||357.6||357.2||357.6||357.2|250
1725534600000|2024-09-05 11:10:00|||||||||70
1725534620000|2024-09-05 11:10:20||357.3||357.3||357.3||357.3|0
1725534630000|2024-09-05 11:10:30|||||||||1000
1725534640000|2024-09-05 11:10:40|357.6|357|357.6|357|357.6|357|357.6|357|201
1725534760000|2024-09-05 11:12:40|||||||||742
1725534820000|2024-09-05 11:13:40|357.8|357.1|357.8|357.1|357.8|357.1|357.8|357.1|310
1725534830000|2024-09-05 11:13:50||356.9||356.9||356.9||356.9|0
1725534850000|2024-09-05 11:14:10|||||||||288
1725534860000|2024-09-05 11:14:20||357.2||357.2||357.2||357.2|651
1725534900000|2024-09-05 11:15:00||357.3||357.4||357.4||357.3|1390
1725534990000|2024-09-05 11:16:30||357.2||357.2||357.2||357.2|0
1725535010000|2024-09-05 11:16:50||357.3||357.3||357.3||357.3|0
1725535030000|2024-09-05 11:17:10||357.4||357.4||357.4||357.4|0
1725535050000|2024-09-05 11:17:30||357.3||357.3||357.3||357.3|0
1725535080000|2024-09-05 11:18:00||357.1||357.3||357.3||357.1|0
1725535100000|2024-09-05 11:18:20|357.9|357.1|357.9|357.3|357.9|357.3|357.9|357.1|33
1725535110000|2024-09-05 11:18:30||357.4||357.7||357.7||357.3|0
1725535120000|2024-09-05 11:18:40|358.1||358.1||358.1||358.1||86
1725535170000|2024-09-05 11:19:30|||||||||1
1725535390000|2024-09-05 11:23:10|358||358||358||358||1
1725535400000|2024-09-05 11:23:20|||||||||1405
1725535430000|2024-09-05 11:23:50|358.2|357.8|358.3|357.8|358.3|357.8|358.2|357.8|424
1725535450000|2024-09-05 11:24:10|||||||||5200
1725535470000|2024-09-05 11:24:30||357.7||357.7||357.7||357.7|0
1725535490000|2024-09-05 11:24:50|||||||||830
1725535780000|2024-09-05 11:29:40|358.4|357.8|358.4|358|358.4|358|358.4|357.8|36
1725535820000|2024-09-05 11:30:20|359|358.1|359|358.6|359|358.6|359|358.1|7
1725535930000|2024-09-05 11:32:10|||||||||709
1725535950000|2024-09-05 11:32:30|||||||||1021
1725535960000|2024-09-05 11:32:40|||||||||541
1725535990000|2024-09-05 11:33:10|||||||||120
1725536030000|2024-09-05 11:33:50|||||||||1408
1725536050000|2024-09-05 11:34:10|||||||||467
1725536070000|2024-09-05 11:34:30|359.1|358.7|359.1|358.8|359.1|358.8|359.1|358.7|4743
1725536080000|2024-09-05 11:34:40|359.2|358.6|359.1|358.6|359.2|358.6|359.1|358.6|858
1725536090000|2024-09-05 11:34:50|359|358.5|358.7|358.4|359|358.5|358.7|358.4|500
1725536100000|2024-09-05 11:35:00|358.6|358.1|358.5|358.1|358.6|358.1|358.5|358.1|695
1725536120000|2024-09-05 11:35:20|||||||||2901
1725536140000|2024-09-05 11:35:40|358.6||358.6||358.6||358.6||0
1725536220000|2024-09-05 11:37:00|358.1|357.7|358.4|358|358.4|358|358.1|357.7|3500
1725536280000|2024-09-05 11:38:00|358.1||358.4||358.4||358.1||232
1725536300000|2024-09-05 11:38:20|358.3|358.1|358.3|358|358.3|358.1|358.3|358|47
1725536350000|2024-09-05 11:39:10||357.8||357.8||357.8||357.8|283
1725536370000|2024-09-05 11:39:30|358.2||358.2||358.2||358.2||256
1725536390000|2024-09-05 11:39:50|||||||||2
1725536470000|2024-09-05 11:41:10|||||||||4
1725536520000|2024-09-05 11:42:00|358.1|357.7|357.9|357.6|358.1|357.7|357.9|357.6|3112
1725536530000|2024-09-05 11:42:10|357.8|357.5|357.8|357.5|357.8|357.5|357.8|357.5|1615
1725536580000|2024-09-05 11:43:00|357.9||357.9||357.9||357.9||473
1725536720000|2024-09-05 11:45:20|||||||||84
1725536740000|2024-09-05 11:45:40|||||||||844
1725536770000|2024-09-05 11:46:10|357.8||357.8||357.8||357.8||0
1725536890000|2024-09-05 11:48:10|357.7|357.3|357.7|357.3|357.7|357.3|357.7|357.3|710
1725536970000|2024-09-05 11:49:30|||||||||20000
1725536980000|2024-09-05 11:49:40|||||||||5843
1725536990000|2024-09-05 11:49:50|357.9||357.9||357.9||357.9||5388
1725537050000|2024-09-05 11:50:50|||||||||500
1725537150000|2024-09-05 11:52:30|||||||||174
1725537160000|2024-09-05 11:52:40|||||||||20
1725537230000|2024-09-05 11:53:50|||||||||2928
1725537250000|2024-09-05 11:54:10|||||||||94
1725537270000|2024-09-05 11:54:30|||||||||347
1725537310000|2024-09-05 11:55:10|||||||||114
1725537430000|2024-09-05 11:57:10|357.8||357.9||357.9||357.8||108
1725537470000|2024-09-05 11:57:50|||||||||209
1725537530000|2024-09-05 11:58:50|357.4|357|357.4|356.8|357.4|357|357.4|356.8|1217
1725537540000|2024-09-05 11:59:00|357.3|356.4|356.9|356.4|357.3|356.4|356.9|356.4|791
1725537550000|2024-09-05 11:59:10|357||356.9||357||356.9||0
1725537620000|2024-09-05 12:00:20|||||||||21
1725537630000|2024-09-05 12:00:30|357.2|356.5|357.7|357.3|357.7|357.3|357.2|356.5|403
1725537670000|2024-09-05 12:01:10|||||||||301
1725537690000|2024-09-05 12:01:30|358|357.5|358|357.5|358|357.5|358|357.5|914
1725537750000|2024-09-05 12:02:30||357.3||357.4||357.4||357.3|0
1725537820000|2024-09-05 12:03:40|||||||||800
1725537950000|2024-09-05 12:05:50|||||||||1788
1725538030000|2024-09-05 12:07:10|||||||||166
1725538140000|2024-09-05 12:09:00|||||||||89
1725538240000|2024-09-05 12:10:40|||||||||1300
1725538250000|2024-09-05 12:10:50|357.9|357.3|357.9|357.3|357.9|357.3|357.9|357.3|86
1725538260000|2024-09-05 12:11:00|357.8||357.7||357.8||357.7||0
1725538270000|2024-09-05 12:11:10|357.8||357.8||357.8||357.8||0
1725538280000|2024-09-05 12:11:20|357.7||357.7||357.7||357.7||0
1725538310000|2024-09-05 12:11:50|357.6|356.9|357.6|356.9|357.6|356.9|357.6|356.9|5
1725538330000|2024-09-05 12:12:10|357.7||357.7||357.7||357.7||130
1725538350000|2024-09-05 12:12:30|||||||||15
1725538360000|2024-09-05 12:12:40|||||||||173
1725538380000|2024-09-05 12:13:00|||||||||40
1725538390000|2024-09-05 12:13:10|358.4|357.7|359.1|358.2|359.1|358.2|358.4|357.7|194
1725538410000|2024-09-05 12:13:30|359.2||359.2||359.2||359.2||0
1725538460000|2024-09-05 12:14:20|||||||||4
1725538480000|2024-09-05 12:14:40|360.1|358.8|360.1|358.8|360.1|358.8|360.1|358.8|114
1725538500000|2024-09-05 12:15:00|||||||||77
1725538510000|2024-09-05 12:15:10|359.7|358.5|358.7|357.6|359.7|358.5|358.7|357.6|1169
1725538520000|2024-09-05 12:15:20|358.8||358.8||358.8||358.8||0
1725538540000|2024-09-05 12:15:40|358.7||358.7||358.7||358.7||0
1725538550000|2024-09-05 12:15:50|358.6||358.8||358.8||358.6||0
1725538600000|2024-09-05 12:16:40|||||||||4000
1725538620000|2024-09-05 12:17:00|||||||||124
1725538640000|2024-09-05 12:17:20|358.9|357.7|358.9|357.7|358.9|357.7|358.9|357.7|0
1725538670000|2024-09-05 12:17:50|||||||||1600
1725538680000|2024-09-05 12:18:00|||||||||1000
1725538720000|2024-09-05 12:18:40|||||||||1539
1725538740000|2024-09-05 12:19:00|358.8||358.8||358.8||358.8||0
1725538750000|2024-09-05 12:19:10||357.8||357.8||357.8||357.8|2
1725538770000|2024-09-05 12:19:30|359.9|358.9|360.5|359.1|360.5|359.1|359.9|358.9|1286
1725538790000|2024-09-05 12:19:50|360.4||360.1||360.4||360.1||15
1725538800000|2024-09-05 12:20:00|||||||||64
1725538870000|2024-09-05 12:21:10|||||||||689
1725539080000|2024-09-05 12:24:40|||||||||160
1725539130000|2024-09-05 12:25:30|||||||||280
1725539180000|2024-09-05 12:26:20|||||||||13
1725539190000|2024-09-05 12:26:30|||||||||3188
1725539220000|2024-09-05 12:27:00|||||||||161
1725539280000|2024-09-05 12:28:00|||||||||11
1725539340000|2024-09-05 12:29:00|||||||||540
1725539350000|2024-09-05 12:29:10|||||||||1972
1725539380000|2024-09-05 12:29:40||359.6||359.6||359.6||359.6|764
1725539390000|2024-09-05 12:29:50|360.2|359.2|360.1|359.1|360.2|359.2|359.3|359.1|71
1725539460000|2024-09-05 12:31:00|359.7|358.7|359.7|359.1|359.7|359.1|359.7|358.7|646
1725539470000|2024-09-05 12:31:10||358.7||359.1||359.1||358.7|0
1725539480000|2024-09-05 12:31:20|359.8||359.9||359.9||359.8||0
1725539520000|2024-09-05 12:32:00|360|359.2|360|359.2|360|359.2|360|359.2|0
1725539570000|2024-09-05 12:32:50||359.3||359.4||359.4||359.3|37
1725539620000|2024-09-05 12:33:40|||||||||1
1725539640000|2024-09-05 12:34:00|359.8|359.2|359.9|359.2|359.9|359.2|359.8|359.2|541
1725539650000|2024-09-05 12:34:10|360|359.4|360|359.4|360|359.4|360|359.4|473
1725539720000|2024-09-05 12:35:20||359.5||359.4||359.6||359.4|260
1725539730000|2024-09-05 12:35:30|360.1|359.6|360.1|359.6|360.1|359.6|360.1|359.6|5
1725539740000|2024-09-05 12:35:40|360.2|359.7|360.2|359.5|360.2|359.7|360.2|359.5|255
1725539780000|2024-09-05 12:36:20|||||||||200
1725539810000|2024-09-05 12:36:50|360.1||360.1||360.1||360.1||0
1725539820000|2024-09-05 12:37:00|360|359.1|359.7|359.1|360|359.1|359.6|359.1|211
1725539830000|2024-09-05 12:37:10|359.8||359.8||359.8||359.8||0
1725539880000|2024-09-05 12:38:00|359.9||359.9||359.9||359.9||5
1725539940000|2024-09-05 12:39:00|||||||||200
1725539950000|2024-09-05 12:39:10|359.8|359.3|359.9|359.3|359.9|359.3|359.8|359.3|378
1725539980000|2024-09-05 12:39:40||359.4||359.2||359.4||359.2|591
1725540050000|2024-09-05 12:40:50|359.5|359.3|359.9|359.3|359.9|359.3|359.5|359.3|250
1725540100000|2024-09-05 12:41:40|360.8|359.4|360.7|359.8|360.8|360|360.7|359.4|655
1725540110000|2024-09-05 12:41:50||359.7||359.7||359.7||359.7|0
1725540120000|2024-09-05 12:42:00|360.5||360.4||360.5||360.4||2500
1725540140000|2024-09-05 12:42:20|360.2|359.6|360|359.4|360.2|359.6|360|359.4|540
1725540160000|2024-09-05 12:42:40|359.9||359.9||359.9||359.9||0
1725540200000|2024-09-05 12:43:20||359.5||359.5||359.5||359.5|0
1725540260000|2024-09-05 12:44:20||359.4||359.4||359.4||359.4|0
1725540300000|2024-09-05 12:45:00|||||||||275
1725540310000|2024-09-05 12:45:10|||||||||5000
1725540320000|2024-09-05 12:45:20|||||||||1703
1725540330000|2024-09-05 12:45:30|||||||||300
1725540340000|2024-09-05 12:45:40|||||||||55
1725540350000|2024-09-05 12:45:50|||||||||6000
1725540390000|2024-09-05 12:46:30|359.6|359.6|360.1|359.6|360.1|359.6|359.6|359.6|8
1725540410000|2024-09-05 12:46:50|||||||||1450
1725540420000|2024-09-05 12:47:00|360|359.4|360|359.4|360|359.4|360|359.4|223
1725540440000|2024-09-05 12:47:20|360.3|359.5|360.3|359.8|360.3|359.9|360.3|359.5|250
1725540450000|2024-09-05 12:47:30||359.9||359.9||359.9||359.9|0
1725540520000|2024-09-05 12:48:40|360.9|360|361.6|360.8|361.6|360.8|360.9|360|15832
1725540550000|2024-09-05 12:49:10||360.9||360.8||360.9||360.8|427
1725540570000|2024-09-05 12:49:30||360.9||360.9||360.9||360.9|285
1725540590000|2024-09-05 12:49:50|361.5||361.5||361.5||361.5||106
1725540600000|2024-09-05 12:50:00|||||||||1384
1725540640000|2024-09-05 12:50:40|||||||||20
1725540690000|2024-09-05 12:51:30|||||||||449
1725540710000|2024-09-05 12:51:50|361.4|360.5|361.3|360.5|361.4|360.5|361.3|360.5|559
1725540740000|2024-09-05 12:52:20|361.4|361|361.4|361|361.4|361|361.4|361|2653
1725540760000|2024-09-05 12:52:40|361.7|361.4|361.7|361.3|361.7|361.4|361.7|361.3|110
1725540790000|2024-09-05 12:53:10|361.8|361.4|361.9|361.6|361.9|361.6|361.8|361.4|848
1725540800000|2024-09-05 12:53:20||361.4||361.4||361.4||361.4|0
1725540810000|2024-09-05 12:53:30||361.5||361.4||361.5||361.4|0
1725540820000|2024-09-05 12:53:40|||||||||238
1725540830000|2024-09-05 12:53:50|||||||||1373
1725540840000|2024-09-05 12:54:00||361.5||361.5||361.5||361.5|0
1725540850000|2024-09-05 12:54:10|||||||||979
1725540860000|2024-09-05 12:54:20|361.8|361.4|361.8|361.3|361.8|361.4|361.8|361.3|0
1725540880000|2024-09-05 12:54:40||361.4||361.3||361.4||361.3|0
1725540900000|2024-09-05 12:55:00|362.2|361.4|362.2|361.7|362.2|361.8|362.2|361.4|421
1725540960000|2024-09-05 12:56:00|362.3|361.9|362.3|361.9|362.3|361.9|362.3|361.9|4763
1725540980000|2024-09-05 12:56:20|||||||||3000
1725541070000|2024-09-05 12:57:50|362||362||362||362||0
1725541080000|2024-09-05 12:58:00|||||||||4480
1725541090000|2024-09-05 12:58:10||361.8||361.8||361.8||361.8|208
1725541110000|2024-09-05 12:58:30||361.7||361.7||361.7||361.7|600
1725541140000|2024-09-05 12:59:00|361.8|361.3|361.9|361.3|361.9|361.3|361.8|361.3|494
1725541150000|2024-09-05 12:59:10|362||362||362||362||188
1725541190000|2024-09-05 12:59:50|||||||||445
1725541290000|2024-09-05 13:01:30|||||||||10
1725541300000|2024-09-05 13:01:40|361.9||361.9||361.9||361.9||0
1725541310000|2024-09-05 13:01:50|361.6|361.1|361.6|361.1|361.6|361.1|361.6|361.1|159
1725541320000|2024-09-05 13:02:00|361.5||361.5||361.5||361.5||0
1725541330000|2024-09-05 13:02:10|361.2|360.7|360.4|359.7|361.2|360.7|360.4|359.7|1149
1725541340000|2024-09-05 13:02:20|||||||||1
1725541390000|2024-09-05 13:03:10|361.6|360.9|361.6|361|361.6|361|361.6|360.9|531
1725541410000|2024-09-05 13:03:30|362|361.1|362|361.4|362|361.4|362|361.1|20
1725541420000|2024-09-05 13:03:40||361.3||361.4||361.4||361.3|0
1725541460000|2024-09-05 13:04:20|||||||||1020
1725541470000|2024-09-05 13:04:30|362.1|361.7|362.1|361.7|362.1|361.7|362.1|361.7|465
1725541480000|2024-09-05 13:04:40|||||||||2579
1725541490000|2024-09-05 13:04:50|362||362||362||362||705
1725541500000|2024-09-05 13:05:00|||||||||250
1725541510000|2024-09-05 13:05:10|361.9|361.4|362|361.4|362|361.4|361.9|361.4|852
1725541550000|2024-09-05 13:05:50|||||||||1000
1725541570000|2024-09-05 13:06:10|||||||||27
1725541590000|2024-09-05 13:06:30||361.5||361.5||361.5||361.5|1183
1725541610000|2024-09-05 13:06:50||361.4||361.4||361.4||361.4|540
1725541690000|2024-09-05 13:08:10|361.9||361.9||361.9||361.9||0
1725541720000|2024-09-05 13:08:40|361.8||361.8||361.8||361.8||0
1725541740000|2024-09-05 13:09:00|361.3|360.4|361.1|360.6|361.3|360.8|361.1|360.4|275
1725541750000|2024-09-05 13:09:10|361.5|360.9|361.5|360.9|361.5|360.9|361.5|360.9|358
1725541760000|2024-09-05 13:09:20|362|361|362|361.3|362|361.3|362|361|750
1725541770000|2024-09-05 13:09:30|||||||||217
1725541800000|2024-09-05 13:10:00|361.9|361.2|362|361.2|362|361.2|361.9|361.2|0
1725541820000|2024-09-05 13:10:20||361.1||361||361.1||361|0
1725541830000|2024-09-05 13:10:30|361.9|360.9|361.9|360.9|361.9|361|361.9|360.9|605
1725541850000|2024-09-05 13:10:50||361.3||361.3||361.3||361.3|0
1725541900000|2024-09-05 13:11:40|361.8||361.8||361.8||361.8||0
1725541930000|2024-09-05 13:12:10|361.9||361.9||361.9||361.9||0
1725541940000|2024-09-05 13:12:20||361.4||361.3||361.4||361.3|880
1725541980000|2024-09-05 13:13:00|||||||||10
1725542040000|2024-09-05 13:14:00|363.1|361.4|362.9|362.2|363.1|362.2|362.9|361.4|100
1725542050000|2024-09-05 13:14:10|362.5|362.1|362.8|362.1|362.8|362.1|362.5|362.1|464
1725542060000|2024-09-05 13:14:20|362.7||362.7||362.7||362.7||638
1725542070000|2024-09-05 13:14:30|362.5|361.8|362.5|361.8|362.5|361.8|362.5|361.8|269
1725542080000|2024-09-05 13:14:40|362.6||362.6||362.6||362.6||0
1725542090000|2024-09-05 13:14:50||361.9||361.9||361.9||361.9|0
1725542100000|2024-09-05 13:15:00||361.8||361.9||361.9||361.8|21721
1725542110000|2024-09-05 13:15:10|||||||||86
1725542120000|2024-09-05 13:15:20|362.5|361.8|362.5|361.8|362.5|361.8|362.3|361.8|183
1725542130000|2024-09-05 13:15:30|362|361.5|362|361.5|362|361.6|362|361.5|2171
1725542200000|2024-09-05 13:16:40|||||||||139
1725542240000|2024-09-05 13:17:20|361.9||361.8||361.9||361.8||250
1725542250000|2024-09-05 13:17:30|362||361.8||362||361.8||0
1725542270000|2024-09-05 13:17:50|361.7|361.3|361.7|361.1|361.7|361.3|361.7|361.1|1979
1725542280000|2024-09-05 13:18:00|361.8||361.8||361.8||361.8||236
1725542290000|2024-09-05 13:18:10|||||||||9430
1725542300000|2024-09-05 13:18:20|||||||||1000
1725542340000|2024-09-05 13:19:00|||||||||80
1725542350000|2024-09-05 13:19:10|||||||||872
1725542410000|2024-09-05 13:20:10|||||||||7108
1725542460000|2024-09-05 13:21:00|||||||||1725
1725542610000|2024-09-05 13:23:30|361.7||361.7||361.7||361.7||0
1725542620000|2024-09-05 13:23:40|||||||||540
1725542650000|2024-09-05 13:24:10|361.6||361.6||361.6||361.6||263
1725542660000|2024-09-05 13:24:20|||||||||3
1725542800000|2024-09-05 13:26:40|361.5||361.5||361.5||361.5||1
1725542840000|2024-09-05 13:27:20|361.6|361.3|361.6|361.3|361.6|361.3|361.6|361.3|2145
1725542860000|2024-09-05 13:27:40|361.4|361.2|361.4|360.9|361.4|361.2|361.1|360.9|751
1725542880000|2024-09-05 13:28:00|361.6|361.1|361.6|360.9|361.6|361.1|361.6|360.9|647
1725542910000|2024-09-05 13:28:30|||||||||2000
1725542950000|2024-09-05 13:29:10|||||||||72
1725542960000|2024-09-05 13:29:20|||||||||540
1725542970000|2024-09-05 13:29:30|||||||||73
1725543000000|2024-09-05 13:30:00|361.5|361|361.4|361|361.5|361.2|361.4|361|865
1725543020000|2024-09-05 13:30:20||360.9||360.9||360.9||360.9|0
1725543040000|2024-09-05 13:30:40|||||||||100
1725543070000|2024-09-05 13:31:10|361.5||361.5||361.5||361.5||0
1725543090000|2024-09-05 13:31:30|||||||||6041
1725543260000|2024-09-05 13:34:20|361.4|360.8|361.2|360.9|361.4|360.9|361.2|360.8|1136
1725543300000|2024-09-05 13:35:00|361||361.1||361.1||361||1991
1725543320000|2024-09-05 13:35:20|361.2|361|361.5|361.1|361.5|361.1|361.2|360.9|982
1725543330000|2024-09-05 13:35:30|||||||||2000
1725543350000|2024-09-05 13:35:50||361||361||361||361|274
1725543370000|2024-09-05 13:36:10|361.7|361.1|361.7|361.1|361.7|361.1|361.7|361.1|1109
1725543390000|2024-09-05 13:36:30||361.2||361.2||361.2||361.2|725
1725543460000|2024-09-05 13:37:40|||||||||657
1725543470000|2024-09-05 13:37:50|||||||||226
1725543480000|2024-09-05 13:38:00|||||||||88
1725543540000|2024-09-05 13:39:00|||||||||873
1725543550000|2024-09-05 13:39:10||361.3||361.2||361.4||361.2|941
1725543560000|2024-09-05 13:39:20|361.6||361.6||361.6||361.6||0
1725543620000|2024-09-05 13:40:20|||||||||70
1725543650000|2024-09-05 13:40:50|||||||||250
1725543660000|2024-09-05 13:41:00|361.7||361.7||361.7||361.7||543
1725543670000|2024-09-05 13:41:10||361.3||361.3||361.3||361.3|177
1725543680000|2024-09-05 13:41:20|361.8|361.4|361.8|361.4|361.8|361.5|361.8|361.4|20
1725543690000|2024-09-05 13:41:30||361.3||361.4||361.4||361.3|4
1725543700000|2024-09-05 13:41:40|362|361.5|362|361.7|362|361.7|362|361.5|250
1725543720000|2024-09-05 13:42:00|||||||||2000
1725543780000|2024-09-05 13:43:00|362.2||362.2||362.2||362.2||3209
1725543790000|2024-09-05 13:43:10|||||||||36
1725543850000|2024-09-05 13:44:10|||||||||12
1725543870000|2024-09-05 13:44:30|||||||||31
1725543890000|2024-09-05 13:44:50|||||||||971
1725543980000|2024-09-05 13:46:20|362.1||362.1||362.1||362.1||15
1725544020000|2024-09-05 13:47:00|361.8|361.8|362.1|361.4|362.1|361.8|361.8|361.4|421
1725544140000|2024-09-05 13:49:00||361.5||361.5||361.5||361.5|728
1725544150000|2024-09-05 13:49:10|||||||||130
1725544160000|2024-09-05 13:49:20|||||||||15
1725544180000|2024-09-05 13:49:40|362.2|361.9|362.2|361.9|362.2|361.9|362.2|361.9|703
1725544250000|2024-09-05 13:50:50|||||||||38
1725544270000|2024-09-05 13:51:10|||||||||184
1725544310000|2024-09-05 13:51:50|362.1|361.6|362.2|361.6|362.2|361.6|362.1|361.6|487
1725544330000|2024-09-05 13:52:10|||||||||466
1725544350000|2024-09-05 13:52:30|||||||||57
1725544360000|2024-09-05 13:52:40|||||||||174
1725544380000|2024-09-05 13:53:00|||||||||2070
1725544420000|2024-09-05 13:53:40|362.1|361.5|361.9|361.5|362.1|361.5|361.9|361.5|56
1725544450000|2024-09-05 13:54:10|||||||||250
1725544490000|2024-09-05 13:54:50|||||||||362
1725544520000|2024-09-05 13:55:20||361.4||361.4||361.4||361.4|1500
1725544570000|2024-09-05 13:56:10||361.3||361.3||361.3||361.3|0
1725544620000|2024-09-05 13:57:00||361.4||361.4||361.4||361.4|1000
1725544670000|2024-09-05 13:57:50|||||||||500
1725544680000|2024-09-05 13:58:00||361.6||361.7||361.7||361.6|909
1725544690000|2024-09-05 13:58:10|||||||||800
1725544740000|2024-09-05 13:59:00|||||||||944
1725544750000|2024-09-05 13:59:10|||||||||194
1725544760000|2024-09-05 13:59:20|||||||||9
1725544780000|2024-09-05 13:59:40|362.1|361.8|362.1|361.8|362.1|361.8|362.1|361.8|203
1725544800000|2024-09-05 14:00:00|362.2|361.9|362.1|361.9|362.2|362|362.1|361.9|624
1725544830000|2024-09-05 14:00:30|362.2|362|362.2|361.9|362.2|362|362.2|361.9|50
1725544860000|2024-09-05 14:01:00|362|361.8|362|361.8|362|361.8|362|361.8|159
1725544870000|2024-09-05 14:01:10|362.2|361.9|362.2|361.8|362.2|361.9|362.2|361.8|41
1725544880000|2024-09-05 14:01:20|361.9|361.6|362|361.6|362|361.6|361.9|361.6|501
1725544920000|2024-09-05 14:02:00|361.9|361.4|361.9|361.4|361.9|361.4|361.9|361.4|143
1725544930000|2024-09-05 14:02:10|||||||||18
1725544980000|2024-09-05 14:03:00||361.5||361.4||361.5||361.4|0
1725545000000|2024-09-05 14:03:20|||||||||2500
1725545020000|2024-09-05 14:03:40||361.6||361.6||361.6||361.6|0
1725545030000|2024-09-05 14:03:50||361.4||361.6||361.6||361.4|0
1725545050000|2024-09-05 14:04:10||361.4||361.4||361.4||361.4|0
1725545080000|2024-09-05 14:04:40||361.6||361.6||361.6||361.6|0
1725545150000|2024-09-05 14:05:50|361.8|361.4|361.8|361.4|361.8|361.4|361.8|361.4|119
1725545340000|2024-09-05 14:09:00|||||||||935
1725545350000|2024-09-05 14:09:10||361.5||361.5||361.5||361.5|473
1725545370000|2024-09-05 14:09:30|||||||||83
1725545410000|2024-09-05 14:10:10|361.7|361.4|361.7|361.4|361.7|361.4|361.7|361.4|264
1725545440000|2024-09-05 14:10:40|||||||||46
1725545470000|2024-09-05 14:11:10|361.2|360.8|360.8|360.4|361.2|360.8|360.8|360.4|743
1725545480000|2024-09-05 14:11:20|360.3|360.1|360.2|359.9|360.3|360.1|360.2|359.9|324
1725545490000|2024-09-05 14:11:30|360.1|359.6|360.1|359.6|360.1|359.6|360.1|359.6|454
1725545500000|2024-09-05 14:11:40|359.9|359.3|359.8|359|359.9|359.3|359.8|359|442
1725545510000|2024-09-05 14:11:50|359.7|358.8|359.6|358.8|359.7|358.8|359.6|358.8|0
1725545520000|2024-09-05 14:12:00||358.6||358.6||358.6||358.6|250
1725545530000|2024-09-05 14:12:10||358.7||358.7||358.7||358.7|0
1725545540000|2024-09-05 14:12:20|359.5|358.8|359.5|358.7|359.5|358.8|359.5|358.7|250
1725545550000|2024-09-05 14:12:30||358.8||358.8||358.8||358.8|0
1725545560000|2024-09-05 14:12:40|359.4||359.4||359.4||359.4||0
1725545570000|2024-09-05 14:12:50||358.7||358.7||358.7||358.7|0
1725545620000|2024-09-05 14:13:40|359.2||359.2||359.2||359.2||0
1725545650000|2024-09-05 14:14:10|359.1|358.6|358.8|358.6|359.1|358.6|358.8|358.6|1733
1725545660000|2024-09-05 14:14:20|358.9|358.2|358.8|358.2|358.9|358.2|358.8|358.2|1112
1725545670000|2024-09-05 14:14:30|358.7|358.1|358.7|358.1|358.7|358.1|358.7|358.1|0
1725545680000|2024-09-05 14:14:40||357.9||357.9||357.9||357.9|0
1725545730000|2024-09-05 14:15:30|358.2|357.4|357.8|357.1|358.2|357.4|357.8|357.1|415
1725545740000|2024-09-05 14:15:40|357.7|356.8|357.7|356.8|357.7|356.8|357.7|356.8|0
1725545750000|2024-09-05 14:15:50||356.9||356.9||356.9||356.9|0
1725545760000|2024-09-05 14:16:00|357.6|356.7|357.6|356.9|357.6|356.9|357.6|356.7|733
1725545790000|2024-09-05 14:16:30||357.5||357.5||357.5||357.5|943
1725545800000|2024-09-05 14:16:40||357||357||357||357|0
1725545810000|2024-09-05 14:16:50|357.5||357.5||357.5||357.5||9
1725545820000|2024-09-05 14:17:00|||||||||78
1725545890000|2024-09-05 14:18:10|||||||||1391
1725545950000|2024-09-05 14:19:10||357.1||357.1||357.1||357.1|4600
1725545960000|2024-09-05 14:19:20||357.2||357||357.2||357|1642
1725545970000|2024-09-05 14:19:30|||||||||5
1725546030000|2024-09-05 14:20:30|357.7|357.1|357.5|357|357.7|357.4|357.5|357|735
1725546040000|2024-09-05 14:20:40|357.3||357.4||357.4||357.3||604
1725546060000|2024-09-05 14:21:00||357.1||357.1||357.1||357.1|143
1725546080000|2024-09-05 14:21:20||357||357||357||357|0
1725546100000|2024-09-05 14:21:40|357.3|356.8|357.3|356.8|357.3|356.8|357.3|356.8|378
1725546110000|2024-09-05 14:21:50||356.7||356.7||356.7||356.7|0
1725546120000|2024-09-05 14:22:00||356.9||356.9||356.9||356.9|0
1725546130000|2024-09-05 14:22:10|357.2|356.7|357.2|356.6|357.2|356.7|357.2|356.6|0
1725546180000|2024-09-05 14:23:00|357.1||357.2||357.2||357.1||250
1725546370000|2024-09-05 14:26:10||356.7||356.7||356.7||356.7|0
1725546570000|2024-09-05 14:29:30|357.3||357.3||357.3||357.3||0
1725546640000|2024-09-05 14:30:40|357.4|356.8|357.4|357.1|357.4|357.1|357.4|356.8|119
1725546650000|2024-09-05 14:30:50||356.9||356.9||356.9||356.9|600
1725546660000|2024-09-05 14:31:00||357.1||357.1||357.1||357.1|80
1725546760000|2024-09-05 14:32:40|||||||||1118
1725546780000|2024-09-05 14:33:00|357.3|356.8|357|356.7|357.3|356.8|357|356.7|744
1725546820000|2024-09-05 14:33:40|||||||||29
1725546830000|2024-09-05 14:33:50|||||||||500
1725546950000|2024-09-05 14:35:50|||||||||698
1725547000000|2024-09-05 14:36:40|||||||||90
1725547060000|2024-09-05 14:37:40|356.7|356.2|356.5|356.2|356.7|356.2|356.5|356.2|258
1725547070000|2024-09-05 14:37:50|||||||||200
1725547080000|2024-09-05 14:38:00|356.7|356.4|356.8|356.5|356.8|356.5|356.7|356.4|1557
1725547090000|2024-09-05 14:38:10|357.2|356.8|357.2|356.8|357.2|356.8|357.2|356.8|1221
1725547110000|2024-09-05 14:38:30|357.4|356.9|357.4|357|357.4|357|357.4|356.9|49
1725547120000|2024-09-05 14:38:40|357.5|357.1|357.9|357.5|357.9|357.5|357.5|357.1|469
1725547140000|2024-09-05 14:39:00|||||||||254
1725547170000|2024-09-05 14:39:30|357.8|357.2|357.8|357.2|357.8|357.2|357.7|357.2|67
1725547190000|2024-09-05 14:39:50|357.9||357.9||357.9||357.9||0
1725547250000|2024-09-05 14:40:50||357.3||357.3||357.3||357.3|80
1725547270000|2024-09-05 14:41:10|||||||||4500
1725547420000|2024-09-05 14:43:40|||||||||10
1725547430000|2024-09-05 14:43:50|||||||||1368
1725547480000|2024-09-05 14:44:40|||||||||4600
1725547500000|2024-09-05 14:45:00||357.4||357.4||357.4||357.4|460
1725547550000|2024-09-05 14:45:50||357.5||357.5||357.5||357.5|10
1725547560000|2024-09-05 14:46:00|357.8|357.3|357.7|357.3|357.8|357.3|357.6|357.3|694
1725547570000|2024-09-05 14:46:10|||||||||18
1725547580000|2024-09-05 14:46:20|||||||||1500
1725547640000|2024-09-05 14:47:20|||||||||139
1725547650000|2024-09-05 14:47:30|||||||||169
1725547690000|2024-09-05 14:48:10|357.6||357.6||357.6||357.6||18
1725547700000|2024-09-05 14:48:20|357.5|357.1|357.5|357.1|357.5|357.1|357.5|357.1|156
1725547710000|2024-09-05 14:48:30|356.9|356.5|356.5|355.8|356.9|356.6|356.5|355.8|1354
1725547730000|2024-09-05 14:48:50||355.9||355.9||355.9||355.9|0
1725547750000|2024-09-05 14:49:10||356||356||356||356|648
1725547760000|2024-09-05 14:49:20||355.9||355.9||355.9||355.9|0
1725547850000|2024-09-05 14:50:50|356.4||356.3||356.4||356.3||3500
1725547880000|2024-09-05 14:51:20||356||356||356||356|0
1725547890000|2024-09-05 14:51:30|356.4|356.1|356.4|356|356.4|356.1|356.4|356|265
1725547930000|2024-09-05 14:52:10|||||||||869
1725547980000|2024-09-05 14:53:00|356|355.8|356|355.6|356|355.9|355.9|355.6|1137
1725547990000|2024-09-05 14:53:10|355.9|355.5|356|355.5|356|355.5|355.9|355.5|195
1725548030000|2024-09-05 14:53:50|355.6|355.2|355.6|355.1|355.6|355.2|355.6|355.1|473
1725548070000|2024-09-05 14:54:30|355.5||355.5||355.5||355.5||137
1725548080000|2024-09-05 14:54:40|||||||||23
1725548100000|2024-09-05 14:55:00||355.2||355.2||355.2||355.2|49
1725548130000|2024-09-05 14:55:30||355.1||355.1||355.1||355.1|0
1725548150000|2024-09-05 14:55:50||355.2||355.2||355.2||355.2|0
1725548190000|2024-09-05 14:56:30|355.6|355.3|355.6|355.3|355.6|355.3|355.6|355.3|1051
1725548230000|2024-09-05 14:57:10|355.7|355.5|355.7|355.5|355.7|355.5|355.7|355.5|447
1725548240000|2024-09-05 14:57:20|355.8|355.6|355.8|355.6|355.8|355.6|355.8|355.6|803
1725548320000|2024-09-05 14:58:40|||||||||22
1725548330000|2024-09-05 14:58:50|355.9|355.7|355.9|355.7|355.9|355.7|355.9|355.7|1750
1725548340000|2024-09-05 14:59:00|||||||||75
1725548350000|2024-09-05 14:59:10|356|355.8|356|355.7|356|355.8|356|355.7|727
1725548370000|2024-09-05 14:59:30|||||||||331
1725548410000|2024-09-05 15:00:10|355.8|355.5|355.8|355.5|355.8|355.5|355.8|355.5|352
1725548420000|2024-09-05 15:00:20|355.4|355.1|355.2|355|355.4|355.1|355.1|355|650
1725548430000|2024-09-05 15:00:30|355.1|354.6|355|354.6|355.1|354.6|355|354.6|554
1725548440000|2024-09-05 15:00:40|||||||||80
1725548460000|2024-09-05 15:01:00||354.4||354.5||354.5||354.4|0
1725548480000|2024-09-05 15:01:20||354.7||354.7||354.7||354.7|8
1725548540000|2024-09-05 15:02:20|||||||||2900
1725548620000|2024-09-05 15:03:40|355.2|355|355.3|355.1|355.3|355.1|355.2|355|440
1725548630000|2024-09-05 15:03:50|355.2||355.3||355.3||355.2||236
1725548670000|2024-09-05 15:04:30||355.2||355.1||355.2||355.1|41
1725548720000|2024-09-05 15:05:20|||||||||7
1725548740000|2024-09-05 15:05:40|||||||||80
1725548750000|2024-09-05 15:05:50|||||||||870
1725548760000|2024-09-05 15:06:00|355.4|355.2|355.4|355.2|355.4|355.2|355.4|355.2|25
1725548770000|2024-09-05 15:06:10|355.5||355.5||355.5||355.5||2027
1725548780000|2024-09-05 15:06:20|||||||||300
1725548790000|2024-09-05 15:06:30|||||||||1504
1725548810000|2024-09-05 15:06:50|355.6|355.3|355.6|355.4|355.6|355.4|355.6|355.3|33
1725548830000|2024-09-05 15:07:10|||||||||47
1725548840000|2024-09-05 15:07:20|355.5|355.1|355.4|355.1|355.5|355.1|355.4|355.1|1223
1725548870000|2024-09-05 15:07:50|355.2|355.2|355.2|355.1|355.2|355.2|355.2|355.1|17
1725548880000|2024-09-05 15:08:00|354.9|354.7|354.7|354.2|354.9|354.7|354.7|354.2|482
1725548910000|2024-09-05 15:08:30|||||||||675
1725548920000|2024-09-05 15:08:40|||||||||1132
1725548940000|2024-09-05 15:09:00|355|354.7|354.9|354.7|355|354.7|354.9|354.7|876
1725548980000|2024-09-05 15:09:40|354.8|354.5|354.6|354.3|354.8|354.5|354.6|354.3|248
1725548990000|2024-09-05 15:09:50||354.2||354.2||354.2||354.2|3845
1725549000000|2024-09-05 15:10:00|||||||||737
1725549010000|2024-09-05 15:10:10|354.5||354.5||354.5||354.5||0
1725549020000|2024-09-05 15:10:20|354.4||354.4||354.4||354.4||82
1725549040000|2024-09-05 15:10:40|||||||||80
1725549060000|2024-09-05 15:11:00|354.2|353.7|354.2|353.7|354.2|353.7|354.2|353.7|701
1725549080000|2024-09-05 15:11:20|||||||||178
1725549090000|2024-09-05 15:11:30|354.4|353.8|354.4|354.1|354.4|354.1|354.4|353.8|19
1725549150000|2024-09-05 15:12:30|||||||||2319
1725549220000|2024-09-05 15:13:40|354.2|353.9|354.2|353.9|354.2|354|354.2|353.9|898
1725549230000|2024-09-05 15:13:50|354.1|354|354.2|354|354.2|354|354.1|354|0
1725549240000|2024-09-05 15:14:00|354.1|353.7|353.9|353.7|354.1|353.7|353.9|353.7|553
1725549250000|2024-09-05 15:14:10|353.8||353.8||353.8||353.8||606
1725549270000|2024-09-05 15:14:30|||||||||2107
1725549290000|2024-09-05 15:14:50|353.9|353.6|354|353.6|354|353.7|353.8|353.5|769
1725549300000|2024-09-05 15:15:00|353.9|353.5|353.9|353.5|354|353.6|353.9|353.5|0
1725549310000|2024-09-05 15:15:10|353.7|353.1|353.7|353.2|353.7|353.2|353.7|353.1|0
1725549340000|2024-09-05 15:15:40|353.6|353.1|353.7|353.2|353.7|353.2|353.6|353.1|0
1725549350000|2024-09-05 15:15:50|353.6|353.1|353.6|353.1|353.6|353.1|353.6|353.1|0
1725549370000|2024-09-05 15:16:10|353.7|353.2|353.6|353.2|353.7|353.2|353.5|353.1|0
1725549380000|2024-09-05 15:16:20|353.5|353.1|353.5|353.1|353.5|353.1|353.5|353.1|0
1725549390000|2024-09-05 15:16:30|353.6|353.2|353.6|353.2|353.6|353.2|353.6|353.2|0
1725549410000|2024-09-05 15:16:50|353.5|353.1|353.6|353.2|353.6|353.2|353.5|353.1|0
1725549440000|2024-09-05 15:17:20|353.5|353.1|353.5|353.1|353.5|353.1|353.5|353.1|0
1725549480000|2024-09-05 15:18:00|353.6|353.2|354.2|353.9|354.2|353.9|353.6|353.2|261
1725549520000|2024-09-05 15:18:40|354.1|353.8|354.1|353.8|354.1|353.8|354.1|353.8|0
1725549560000|2024-09-05 15:19:20|354.2|353.9|354.2|353.8|354.2|353.9|354.1|353.8|1429
1725549570000|2024-09-05 15:19:30|354.1|353.7|354.1|353.7|354.1|353.7|354.1|353.7|0
1725549600000|2024-09-05 15:20:00|354.2|353.8|354|353.6|354.2|353.8|353.9|353.5|882
1725549610000|2024-09-05 15:20:10|353.9|353.7|354.2|353.8|354.2|353.8|353.9|353.6|424
1725549620000|2024-09-05 15:20:20|354.3|353.9|354.3|353.9|354.3|353.9|354.2|353.8|0
1725549630000|2024-09-05 15:20:30|354.1|353.7|354.2|353.8|354.2|353.8|354.1|353.7|133
1725549640000|2024-09-05 15:20:40|354.1|353.7|354.1|353.7|354.2|353.8|354.1|353.7|0
1725549650000|2024-09-05 15:20:50|354.2|353.8|354.1|353.7|354.2|353.8|354.1|353.7|0
1725549670000|2024-09-05 15:21:10|354.2|353.8|354.2|353.9|354.3|354|354.1|353.7|325
1725549680000|2024-09-05 15:21:20|354.1|353.8|354.1|353.8|354.1|353.8|354.1|353.8|0
1725549710000|2024-09-05 15:21:50|354.2|353.9|354.1|353.8|354.2|353.9|354|353.7|41
1725549720000|2024-09-05 15:22:00|354|353.7|354|353.7|354|353.7|354|353.7|0
1725549770000|2024-09-05 15:22:50|354.1|353.8|353.9|353.7|354.1|353.8|353.9|353.7|0
1725549790000|2024-09-05 15:23:10|354|353.8|354|353.8|354|353.8|354|353.8|0
1725549800000|2024-09-05 15:23:20|353.9|353.7|354|353.7|354.1|353.8|353.9|353.7|0
1725549870000|2024-09-05 15:24:30|354.1|353.8|354|353.7|354.1|353.8|354|353.7|0
1725549890000|2024-09-05 15:24:50|354.1|353.8|354.1|353.9|354.1|353.9|354.1|353.8|0
1725549900000|2024-09-05 15:25:00|354|353.8|354.1|353.9|354.1|353.9|354|353.8|0
1725549910000|2024-09-05 15:25:10|354|353.8|354.1|353.8|354.2|354|354|353.8|237
1725549920000|2024-09-05 15:25:20|354.2|353.9|354.1|353.9|354.2|354|354.1|353.8|29
1725549940000|2024-09-05 15:25:40|354.2|354|354.2|353.9|354.2|354|354.1|353.8|63
1725549950000|2024-09-05 15:25:50|354.1|353.8|354.1|353.8|354.2|353.9|354.1|353.8|0
1725549960000|2024-09-05 15:26:00|354.2||354.2||354.2||354.2||531
1725549970000|2024-09-05 15:26:10|354.1|353.7|354.2|353.9|354.2|353.9|354.1|353.7|0
1725549990000|2024-09-05 15:26:30|354.1|353.8|354.1|353.8|354.1|353.8|354.1|353.8|0
1725550000000|2024-09-05 15:26:40|354.2|353.9|354|353.7|354.2|353.9|353.8|353.6|0
1725550010000|2024-09-05 15:26:50|353.9|353.6|353.9|353.6|353.9|353.6|353.9|353.6|0
1725550030000|2024-09-05 15:27:10|354|353.8|354.1|353.9|354.1|353.9|354|353.6|13
1725550040000|2024-09-05 15:27:20|354|353.8|354.2|353.9|354.2|353.9|354|353.8|0
1725550060000|2024-09-05 15:27:40|354.1|353.8|354.2|353.9|354.2|353.9|354.1|353.8|0
1725550070000|2024-09-05 15:27:50|354.1|353.8|354.2|353.9|354.3|354|354.1|353.8|69
1725550080000|2024-09-05 15:28:00|354.3|354|354.3|354|354.3|354|354.2|353.9|0
1725550090000|2024-09-05 15:28:10|354.2|353.9|354.2|354|354.3|354.1|354.2|353.9|119
1725550100000|2024-09-05 15:28:20|354.3|354.1|354.1|353.6|354.3|354.1|354.1|353.6|7
1725550110000|2024-09-05 15:28:30|354.2|353.7|354.1|353.6|354.2|353.7|354.1|353.6|0
1725550120000|2024-09-05 15:28:40|354.2|353.7|354.2|353.7|354.2|353.7|354.2|353.7|0
1725550130000|2024-09-05 15:28:50|354.1|353.6|354.4|354.1|354.4|354.1|354.1|353.6|383
1725550140000|2024-09-05 15:29:00|354.3|354|354.3|354|354.3|354|354.3|354|0
1725550150000|2024-09-05 15:29:10|354.4|353.9|354.3|353.9|354.4|353.9|354.3|353.9|0
1725550160000|2024-09-05 15:29:20|354.4|354|354.2|353.9|354.4|354|354.2|353.7|0
1725550170000|2024-09-05 15:29:30|354.3|354|354.3|354|354.3|354|354.3|354|0
1725550180000|2024-09-05 15:29:40|354.2|353.9|354.2|353.9|354.3|354|354.2|353.9|0
1725550190000|2024-09-05 15:29:50|354.3|354.1|356|354.1|356|354.1|354.3|353.9|1944
1725606010000|2024-09-06 07:00:10|351.2|349.8|350.8|349.8|351.2|349.8|350.8|349.8|73
1725606020000|2024-09-06 07:00:20|350.7||350.7||350.7||350.7||40
1725606030000|2024-09-06 07:00:30|||||||||800
1725606050000|2024-09-06 07:00:50||349.1||349.1||349.1||349.1|82
1725606090000|2024-09-06 07:01:30|350.3|349.2|350.3|349.2|350.3|349.2|350.3|349.2|199
1725606100000|2024-09-06 07:01:40|349.8|348.8|349.8|348.8|349.8|348.8|349.8|348.8|58
1725606140000|2024-09-06 07:02:20|||||||||424
1725606170000|2024-09-06 07:02:50||349||349||349||349|1846
1725606200000|2024-09-06 07:03:20|||||||||1419
1725606270000|2024-09-06 07:04:30|||||||||1000
1725606330000|2024-09-06 07:05:30|||||||||12
1725606420000|2024-09-06 07:07:00|||||||||6528
1725606440000|2024-09-06 07:07:20|350.2|350|348.5|346.9|352.1|350|348.5|346.9|702
1725606450000|2024-09-06 07:07:30|348.4||348.3||348.4||348.3||0
1725606480000|2024-09-06 07:08:00|348.1||348||348.1||348||0
1725606510000|2024-09-06 07:08:30|348.1||348.1||348.1||348.1||0
1725606560000|2024-09-06 07:09:20|348||347.9||348||347.9||0
1725606580000|2024-09-06 07:09:40|347.7||347.7||347.7||347.7||0
1725606690000|2024-09-06 07:11:30|347.5||347.5||347.5||347.5||494
1725606780000|2024-09-06 07:13:00|346.9|345.9|346.9|345.9|346.9|345.9|346.9|345.9|134
1725606830000|2024-09-06 07:13:50|348|347.1|348|347.1|348|347.1|348|347.1|572
1725606840000|2024-09-06 07:14:00|||||||||2500
1725606850000|2024-09-06 07:14:10||347.2||347.1||347.2||347.1|0
1725606860000|2024-09-06 07:14:20||347.2||347.2||347.2||347.2|0
1725606870000|2024-09-06 07:14:30||347.1||347.1||347.1||347.1|0
1725606980000|2024-09-06 07:16:20|347.9|346.7|347.8|346.4|348|346.7|347.4|346.4|142
1725607010000|2024-09-06 07:16:50|347.7|346.1|347.5|346.1|347.7|346.1|347.5|346.1|0
1725607040000|2024-09-06 07:17:20||346.2||346.2||346.2||346.2|0
1725607050000|2024-09-06 07:17:30||346.1||346.1||346.1||346.1|0
1725607070000|2024-09-06 07:17:50|347.4|346.2|347.4|346.1|347.4|346.2|347.4|346.1|0
1725607110000|2024-09-06 07:18:30|347.3|345.9|347.4|345.9|347.4|345.9|347.3|345.9|737
1725607120000|2024-09-06 07:18:40|347.3|345.8|347.1|345.8|347.3|345.8|347.1|345.7|0
1725607130000|2024-09-06 07:18:50|347|345.7|347|345.7|347|345.7|347|345.7|0
1725607140000|2024-09-06 07:19:00|346.9||346.7||346.9||346.7||0
1725607150000|2024-09-06 07:19:10|346.3|345.1|346.2|345.1|346.3|345.1|346.2|345.1|278
1725607170000|2024-09-06 07:19:30|346|344.6|345.5|344.4|346|344.6|345.5|344.4|416
1725607200000|2024-09-06 07:20:00|345.4||345.4||345.4||345.4||0
1725607210000|2024-09-06 07:20:10||344.1||344.4||344.4||344.1|0
1725607220000|2024-09-06 07:20:20||344.5||344.6||344.6||344.5|0
1725607300000|2024-09-06 07:21:40|345.5|344.7|345.9|345.3|346|345.3|345.5|344.7|908
1725607320000|2024-09-06 07:22:00|346.1|345.5|346.1|345.3|346.1|345.5|346|345.3|1126
1725607330000|2024-09-06 07:22:10|||||||||1969
1725607360000|2024-09-06 07:22:40|||||||||40
1725607460000|2024-09-06 07:24:20|346|345|345.8|345|346|345|345.8|345|225
1725607560000|2024-09-06 07:26:00|||||||||7
1725607570000|2024-09-06 07:26:10|||||||||150
1725607580000|2024-09-06 07:26:20|||||||||10
1725607610000|2024-09-06 07:26:50|||||||||71
1725607650000|2024-09-06 07:27:30|||||||||861
1725607660000|2024-09-06 07:27:40|||||||||4377
1725607790000|2024-09-06 07:29:50|||||||||143
1725607840000|2024-09-06 07:30:40|||||||||4597
1725607880000|2024-09-06 07:31:20|346.2|346.1|346.4|345.6|346.6|346.1|346.2|345.6|876
1725607890000|2024-09-06 07:31:30|346.3|345.4|346.2|345.4|346.3|345.4|346.2|345.4|16
1725607900000|2024-09-06 07:31:40||345.3||345.3||345.3||345.3|0
1725607910000|2024-09-06 07:31:50||345.2||345.5||345.6||345.2|124
1725607960000|2024-09-06 07:32:40||345.6||345.6||345.6||345.6|0
1725607980000|2024-09-06 07:33:00|346.6|346.2|346.6|346.1|346.6|346.2|346.6|346.1|954
1725608000000|2024-09-06 07:33:20|346.4|346.2|346.3|345.8|346.4|346.2|346.3|345.8|106
1725608020000|2024-09-06 07:33:40|||||||||1500
1725608060000|2024-09-06 07:34:20|||||||||45
1725608070000|2024-09-06 07:34:30|||||||||7338
1725608180000|2024-09-06 07:36:20|346.2||346.3||346.3||346.2||94
1725608310000|2024-09-06 07:38:30|346.5|346.1|346.6|346.1|346.6|346.1|346.5|346.1|870
1725608320000|2024-09-06 07:38:40||346||346||346||346|0
1725608520000|2024-09-06 07:42:00|||||||||14
1725608560000|2024-09-06 07:42:40|||||||||982
1725608630000|2024-09-06 07:43:50|||||||||86
1725608700000|2024-09-06 07:45:00||346.1||346.1||346.1||346.1|0
1725608710000|2024-09-06 07:45:10|||||||||19
1725608720000|2024-09-06 07:45:20|346.3|345.6|346.3|345.6|346.3|345.6|346.3|345.6|970
1725608760000|2024-09-06 07:46:00|346.2||346.2||346.2||346.2||400
1725608770000|2024-09-06 07:46:10|||||||||168
1725608780000|2024-09-06 07:46:20|346.5|345.7|346.4|345.7|346.5|345.7|346.4|345.7|559
1725608790000|2024-09-06 07:46:30|346.5|346|346.6|346|346.6|346|346.5|346|7
1725608810000|2024-09-06 07:46:50|346.5|346.1|346.7|346.1|346.7|346.1|346.5|346.1|90
1725608820000|2024-09-06 07:47:00||346||346||346||346|0
1725608870000|2024-09-06 07:47:50|346.6||346.6||346.6||346.6||0
1725608930000|2024-09-06 07:48:50||346.1||346||346.1||346|108
1725609030000|2024-09-06 07:50:30|346.5|345.6|346.5|345.6|346.5|345.6|346.5|345.6|5
1725609040000|2024-09-06 07:50:40|346|345.2|345.9|345.2|346|345.2|345.9|345.2|179
1725609070000|2024-09-06 07:51:10|345.8||345.8||345.8||345.8||19
1725609080000|2024-09-06 07:51:20|345.4|345.1|345.4|344.6|345.4|345.1|345.4|344.6|415
1725609090000|2024-09-06 07:51:30|345.3||345.2||345.3||345.2||68
1725609130000|2024-09-06 07:52:10||344.7||344.7||344.7||344.7|0
1725609140000|2024-09-06 07:52:20|345.4|344.8|345.3|344.7|345.4|344.9|345.3|344.7|132
1725609210000|2024-09-06 07:53:30|||||||||401
1725609220000|2024-09-06 07:53:40|||||||||2
1725609260000|2024-09-06 07:54:20|||||||||5
1725609280000|2024-09-06 07:54:40|345.2|345|345|344.2|345.2|345|345|344.2|65
1725609290000|2024-09-06 07:54:50|344.9||344.9||344.9||344.9||63
1725609310000|2024-09-06 07:55:10|||||||||7
1725609340000|2024-09-06 07:55:40|||||||||19
1725609360000|2024-09-06 07:56:00||344.3||344.4||344.4||344.3|213
1725609370000|2024-09-06 07:56:10|345.3|344.5|345.3|344.6|345.3|344.6|345.3|344.5|144
1725609390000|2024-09-06 07:56:30||344.7||344.7||344.7||344.7|0
1725609400000|2024-09-06 07:56:40|345.6|344.8|345.6|345.3|345.6|345.3|345.6|344.8|222
1725609410000|2024-09-06 07:56:50|345.5|345|345.5|345|345.5|345|345.5|345|242
1725609440000|2024-09-06 07:57:20|||||||||215
1725609500000|2024-09-06 07:58:20|||||||||15
1725609510000|2024-09-06 07:58:30|345.8|345.1|345.8|345.3|345.8|345.3|345.8|345.1|195
1725609560000|2024-09-06 07:59:20|||||||||155
1725609600000|2024-09-06 08:00:00|345.5|344.9|345.5|344.7|345.5|344.9|345.5|344.7|277
1725609640000|2024-09-06 08:00:40|||||||||1213
1725609790000|2024-09-06 08:03:10|345.8|345.2|345.8|345.2|345.8|345.2|345.8|345.2|505
1725609850000|2024-09-06 08:04:10|||||||||219
1725609940000|2024-09-06 08:05:40||345.1||345.2||345.2||345.1|0
1725609990000|2024-09-06 08:06:30|||||||||5
1725610000000|2024-09-06 08:06:40|||||||||48
1725610150000|2024-09-06 08:09:10|||||||||27
1725610170000|2024-09-06 08:09:30|345.7|345.3|345.7|345.2|345.7|345.3|345.7|345.2|494
1725610180000|2024-09-06 08:09:40|345.6|345.1|345.6|345.1|345.6|345.1|345.6|345.1|31
1725610190000|2024-09-06 08:09:50|||||||||377
1725610270000|2024-09-06 08:11:10|||||||||553
1725610340000|2024-09-06 08:12:20|||||||||52
1725610350000|2024-09-06 08:12:30|||||||||60
1725610400000|2024-09-06 08:13:20|345.2|344.7|344.8|344.2|345.2|344.7|344.8|344.2|833
1725610410000|2024-09-06 08:13:30|343.9|344.3|343.7|342.9|343.9|344.3|343.7|342.9|806
1725610420000|2024-09-06 08:13:40|343.6|342.8|343.6|343|343.7|343|343.6|342.8|256
1725610430000|2024-09-06 08:13:50|343.7||343.6||343.7||343.6||0
1725610450000|2024-09-06 08:14:10|343.5|342.9|343.2|342.9|343.5|342.9|343.2|342.9|540
1725610490000|2024-09-06 08:14:50|||||||||61
1725610500000|2024-09-06 08:15:00|||||||||1000
1725610510000|2024-09-06 08:15:10|||||||||7
1725610550000|2024-09-06 08:15:50|||||||||304
1725610560000|2024-09-06 08:16:00|343.3|343|343.3|342.9|343.3|343|343.3|342.9|374
1725610600000|2024-09-06 08:16:40|||||||||61
1725610610000|2024-09-06 08:16:50|||||||||600
1725610650000|2024-09-06 08:17:30|343|342.4|342.9|342.7|343|342.7|342.9|342.4|163
1725610660000|2024-09-06 08:17:40|343.2|342.8|342.9|342.4|343.2|342.8|342.9|342.4|1809
1725610690000|2024-09-06 08:18:10|||||||||2292
1725610710000|2024-09-06 08:18:30|342.8||342.8||342.8||342.8||75
1725610730000|2024-09-06 08:18:50|342.9||342.9||342.9||342.8||2902
1725610740000|2024-09-06 08:19:00|342.8||342.8||342.8||342.8||0
1725610750000|2024-09-06 08:19:10|342.9||342.9||342.9||342.9||1084
1725610780000|2024-09-06 08:19:40|342.8||342.8||342.8||342.8||51
1725610820000|2024-09-06 08:20:20|||||||||60
1725610830000|2024-09-06 08:20:30|||||||||181
1725610840000|2024-09-06 08:20:40|||||||||791
1725610870000|2024-09-06 08:21:10|342.3|341.7|342|341.3|342.3|341.7|342|341.3|394
1725610880000|2024-09-06 08:21:20||341.2||341.1||341.2||341.1|0
1725610890000|2024-09-06 08:21:30||341.2||341.1||341.2||341.1|0
1725610900000|2024-09-06 08:21:40|341.9|341.3|341.9|341.3|341.9|341.3|341.9|341.3|575
1725610920000|2024-09-06 08:22:00|||||||||300
1725610930000|2024-09-06 08:22:10|||||||||7253
1725610980000|2024-09-06 08:23:00|||||||||4365
1725611020000|2024-09-06 08:23:40|||||||||500
1725611050000|2024-09-06 08:24:10|341.8||341.8||341.8||341.8||0
1725611110000|2024-09-06 08:25:10|||||||||288
1725611120000|2024-09-06 08:25:20|||||||||36
1725611130000|2024-09-06 08:25:30|||||||||5200
1725611140000|2024-09-06 08:25:40|||||||||581
1725611160000|2024-09-06 08:26:00|||||||||10060
1725611200000|2024-09-06 08:26:40|342.7|342.3|342.2|341.7|342.7|342.3|342.2|341.7|911
1725611210000|2024-09-06 08:26:50|342.1|341.3|341.8|341.4|342.1|341.4|341.8|341.3|573
1725611220000|2024-09-06 08:27:00|341.6|341.1|341.5|341.1|341.6|341.1|341.5|341.1|151
1725611250000|2024-09-06 08:27:30|||||||||250
1725611260000|2024-09-06 08:27:40|341.4||341.5||341.5||341.4||50
1725611270000|2024-09-06 08:27:50|341.4|340.4|341|340.5|341.4|340.5|341|340.4|504
1725611320000|2024-09-06 08:28:40|||||||||90
1725611350000|2024-09-06 08:29:10|341.1|340.8|341|340.8|341.1|340.8|341|340.8|462
1725611360000|2024-09-06 08:29:20|340.9|340.5|340.9|340.5|340.9|340.5|340.9|340.5|471
1725611380000|2024-09-06 08:29:40||340.6||340.5||340.6||340.5|316
1725611390000|2024-09-06 08:29:50||340.7||340.7||340.7||340.7|682
1725611400000|2024-09-06 08:30:00|341.1||341.1||341.1||341.1||255
1725611410000|2024-09-06 08:30:10|341.5|340.8|341.3|341|341.5|341.2|341.3|340.8|126
1725611470000|2024-09-06 08:31:10|||||||||6
1725611530000|2024-09-06 08:32:10|||||||||200
1725611540000|2024-09-06 08:32:20|||||||||200
1725611560000|2024-09-06 08:32:40|||||||||2372
1725611570000|2024-09-06 08:32:50|||||||||80
1725611590000|2024-09-06 08:33:10|||||||||17693
1725611600000|2024-09-06 08:33:20|341.6|341.3|341.6|341.3|341.6|341.3|341.6|341.3|519
1725611610000|2024-09-06 08:33:30|||||||||13
1725611620000|2024-09-06 08:33:40|341.5|341.2|341.5|341.2|341.5|341.2|341.5|341.2|480
1725611630000|2024-09-06 08:33:50|341.4|341.3|341.3|340.8|341.4|341.3|341.3|340.8|1573
1725611740000|2024-09-06 08:35:40|341.2|340.7|340.8|340.4|341.2|340.7|340.8|340.4|2154
1725611750000|2024-09-06 08:35:50|340.6|340.3|340.6|340.3|340.6|340.3|340.6|340.3|256
1725611860000|2024-09-06 08:37:40|340.4|340|340.3|339.6|340.4|340|340.3|339.6|1497
1725611880000|2024-09-06 08:38:00|||||||||115
1725611900000|2024-09-06 08:38:20||339.5||339.5||339.5||339.5|0
1725611930000|2024-09-06 08:38:50|||||||||1500
1725611960000|2024-09-06 08:39:20|||||||||1000
1725611970000|2024-09-06 08:39:30|340.2||340.2||340.2||340.2||0
1725611980000|2024-09-06 08:39:40|||||||||11
1725611990000|2024-09-06 08:39:50|||||||||11
1725612060000|2024-09-06 08:41:00|340.4|339.6|339.9|339.6|340.4|339.9|339.9|339.6|1517
1725612070000|2024-09-06 08:41:10|339.8|339.7|339.9|339.7|339.9|339.7|339.8|339.7|257
1725612080000|2024-09-06 08:41:20|340.2|339.8|340.2|339.8|340.2|339.8|340.2|339.8|114
1725612100000|2024-09-06 08:41:40|340.4|340|340.4|340|340.4|340|340.4|340|576
1725612110000|2024-09-06 08:41:50||340.1||340.1||340.1||340.1|4
1725612130000|2024-09-06 08:42:10|||||||||36
1725612180000|2024-09-06 08:43:00|340.2|339.5|340.1|339.5|340.2|339.5|340.1|339.5|20
1725612190000|2024-09-06 08:43:10|||||||||30
1725612200000|2024-09-06 08:43:20|339.9||339.9||339.9||339.9||456
1725612280000|2024-09-06 08:44:40|340|339.7|340.1|339.7|340.1|339.7|340|339.7|200
1725612300000|2024-09-06 08:45:00|||||||||1462
1725612320000|2024-09-06 08:45:20|340.2|339.8|340.2|339.7|340.2|339.8|340.2|339.7|5236
1725612340000|2024-09-06 08:45:40|340.5|340.3|340.5|340|340.5|340.3|340.5|340|426
1725612350000|2024-09-06 08:45:50||340.1||340||340.1||340|0
1725612360000|2024-09-06 08:46:00||340.1||340.1||340.1||340.1|5
1725612370000|2024-09-06 08:46:10||340||340||340||340|0
1725612380000|2024-09-06 08:46:20||340.1||340||340.1||340|639
1725612390000|2024-09-06 08:46:30|||||||||1461
1725612490000|2024-09-06 08:48:10|340|340.1|340|339.6|340|340.1|340|339.6|185
1725612500000|2024-09-06 08:48:20|339.9||339.9||339.9||339.9||1296
1725612510000|2024-09-06 08:48:30|340.3|340|340.3|339.8|340.3|340|340.3|339.8|447
1725612520000|2024-09-06 08:48:40||339.9||339.9||339.9||339.9|0
1725612530000|2024-09-06 08:48:50|||||||||282
1725612540000|2024-09-06 08:49:00|340.1|339.6|340.1|339.6|340.1|339.6|340.1|339.6|406
1725612560000|2024-09-06 08:49:20|340|339.5|339.8|339.3|340|339.5|339.8|339.3|148
1725612590000|2024-09-06 08:49:50|340|339.6|340|339.5|340|339.6|340|339.5|269
1725612680000|2024-09-06 08:51:20|||||||||1478
1725612720000|2024-09-06 08:52:00|339.9||339.9||339.9||339.9||1019
1725612790000|2024-09-06 08:53:10|339.7|339.2|339.6|339.2|339.7|339.2|339.6|339.2|280
1725612800000|2024-09-06 08:53:20||339.3||339.3||339.3||339.2|0
1725612810000|2024-09-06 08:53:30|339.8|339.5|339.8|339.5|339.8|339.5|339.8|339.5|244
1725612870000|2024-09-06 08:54:30|||||||||1000
1725612880000|2024-09-06 08:54:40|339.9|339.6|340|339.5|340|339.6|339.9|339.5|292
1725612910000|2024-09-06 08:55:10|339.9|339.4|339.8|339.2|339.9|339.4|339.7|339.2|2350
1725612930000|2024-09-06 08:55:30||339.3||339.3||339.3||339.3|0
1725613010000|2024-09-06 08:56:50|||||||||128
1725613020000|2024-09-06 08:57:00|339.5|338.9|339.4|338.9|339.5|338.9|339.4|338.9|666
1725613030000|2024-09-06 08:57:10|339.2|338.4|339.2|338.4|339.2|338.4|339.2|338.4|196
1725613040000|2024-09-06 08:57:20|339.1||339.1||339.1||339.1||0
1725613050000|2024-09-06 08:57:30|||||||||185
1725613060000|2024-09-06 08:57:40|||||||||878
1725613070000|2024-09-06 08:57:50|||||||||2330
1725613080000|2024-09-06 08:58:00||338.1||338.1||338.1||338.1|1500
1725613090000|2024-09-06 08:58:10||338.3||338.3||338.3||338.3|89
1725613130000|2024-09-06 08:58:50|||||||||1000
1725613180000|2024-09-06 08:59:40|||||||||1400
1725613190000|2024-09-06 08:59:50|339.4|338.7|339.4|338.9|339.4|338.9|339.1|338.7|248
1725613230000|2024-09-06 09:00:30|||||||||2
1725613250000|2024-09-06 09:00:50|339.3|338.4|339|338.4|339.3|338.4|339|338.4|1426
1725613270000|2024-09-06 09:01:10|338.9|338|338.6|338|338.9|338|338.6|338|743
1725613280000|2024-09-06 09:01:20|338.4|337.5|338.4|337.5|338.4|337.5|338.4|337.5|176
1725613290000|2024-09-06 09:01:30|338.3|337.7|337.8|337.3|338.3|337.7|337.8|337.3|1116
1725613300000|2024-09-06 09:01:40|337.9|337.2|337.9|337.4|337.9|337.4|337.9|337.2|550
1725613320000|2024-09-06 09:02:00|338|337.5|338|337.5|338|337.5|338|337.5|50
1725613330000|2024-09-06 09:02:10|337.8||337.8||337.8||337.8||0
1725613370000|2024-09-06 09:02:50|337.9||337.9||337.9||337.9||3372
1725613390000|2024-09-06 09:03:10|||||||||1987
1725613420000|2024-09-06 09:03:40|337.8||337.8||337.8||337.8||0
1725613430000|2024-09-06 09:03:50|||||||||1323
1725613440000|2024-09-06 09:04:00|||||||||247
1725613450000|2024-09-06 09:04:10|||||||||2
1725613510000|2024-09-06 09:05:10|337.9||337.7||337.9||337.7||50
1725613520000|2024-09-06 09:05:20||337.2||337.2||337.2||337.2|203
1725613530000|2024-09-06 09:05:30|||||||||1700
1725613550000|2024-09-06 09:05:50|338.4|338.2|338.6|337.9|338.6|338.3|338.4|337.9|696
1725613560000|2024-09-06 09:06:00|338.4|337.8|338.4|337.8|338.4|337.8|338.4|337.8|0
1725613590000|2024-09-06 09:06:30|||||||||1800
1725613620000|2024-09-06 09:07:00||337.9||337.9||337.9||337.9|61
1725613630000|2024-09-06 09:07:10||337.8||337.8||337.8||337.8|0
1725613690000|2024-09-06 09:08:10|||||||||1698
1725613750000|2024-09-06 09:09:10|||||||||587
1725613760000|2024-09-06 09:09:20|338.3|337.9|338.1|337.7|338.3|337.9|338.1|337.7|148
1725613770000|2024-09-06 09:09:30|||||||||733
1725613810000|2024-09-06 09:10:10|||||||||1300
1725613880000|2024-09-06 09:11:20|338.5|338.3|338.5|338.3|338.5|338.3|338.5|338.3|1103
1725613890000|2024-09-06 09:11:30|338.6|338.5|339|338.7|339.3|338.8|338.6|338.5|1499
1725613900000|2024-09-06 09:11:40|339.1|338.8|339.2|338.8|339.2|338.8|339.1|338.8|1606
1725613930000|2024-09-06 09:12:10|||||||||4398
1725614030000|2024-09-06 09:13:50|339.1||339.1||339.1||339.1||991
1725614050000|2024-09-06 09:14:10|||||||||2
1725614060000|2024-09-06 09:14:20|||||||||6393
1725614070000|2024-09-06 09:14:30|339.4|339.1|339.4|339.1|339.4|339.1|339.4|339.1|457
1725614090000|2024-09-06 09:14:50|340.3|339.9|340.3|339.9|340.3|339.9|340.3|339.9|1016
1725614120000|2024-09-06 09:15:20|340.5|340.4|340.5|340.1|340.8|340.4|340.5|340.1|2405
1725614130000|2024-09-06 09:15:30|340.4|339.9|340.3|339.9|340.4|339.9|340.3|339.9|422
1725614280000|2024-09-06 09:18:00|340.6|340.3|341|340.8|341.1|340.8|340.6|340.3|765
1725614290000|2024-09-06 09:18:10|341.1|340.6|340.9|340.5|341.1|340.6|340.9|340.5|386
1725614320000|2024-09-06 09:18:40|340.7|340.4|340.7|340.4|340.7|340.4|340.7|340.4|85
1725614340000|2024-09-06 09:19:00|||||||||400
1725614350000|2024-09-06 09:19:10|340.6|340.3|340.3|340|340.6|340.3|340.3|340|12076
1725614490000|2024-09-06 09:21:30|340.9|340.3|340.8|340.2|340.9|340.3|340.8|340.2|226
1725614560000|2024-09-06 09:22:40|||||||||18
1725614600000|2024-09-06 09:23:20|||||||||3
1725614630000|2024-09-06 09:23:50|||||||||7
1725614650000|2024-09-06 09:24:10|||||||||1
1725614700000|2024-09-06 09:25:00|340.9|340.3|340.8|340.2|340.9|340.4|340.8|340.2|9
1725614840000|2024-09-06 09:27:20|||||||||2500
1725614860000|2024-09-06 09:27:40|||||||||967
1725614870000|2024-09-06 09:27:50|341|340.7|341.1|340.8|341.1|340.8|341|340.7|1224
1725614880000|2024-09-06 09:28:00|||||||||1294
1725614920000|2024-09-06 09:28:40|||||||||323
1725614930000|2024-09-06 09:28:50||340.9||340.9||340.9||340.9|1549
1725614940000|2024-09-06 09:29:00|||||||||29
1725614950000|2024-09-06 09:29:10|341.2||341.2||341.2||341.2||121
1725614970000|2024-09-06 09:29:30|||||||||582
1725614980000|2024-09-06 09:29:40|341.6|340.8|341.6|340.9|341.6|340.9|341.6|340.8|260
1725615000000|2024-09-06 09:30:00||340.8||340.9||340.9||340.8|0
1725615340000|2024-09-06 09:35:40|341.2|340.8|340.7|340.3|341.2|340.8|340.7|340.3|16309
1725615360000|2024-09-06 09:36:00|340.4|339.9|340.4|339.9|340.4|339.9|340.4|339.9|88
1725615370000|2024-09-06 09:36:10|||||||||18000
1725615380000|2024-09-06 09:36:20|340.6|340|340.6|340.1|340.6|340.1|340.6|340|21
1725615410000|2024-09-06 09:36:50|340.7||340.7||340.7||340.7||0
1725615440000|2024-09-06 09:37:20|||||||||1610
1725615480000|2024-09-06 09:38:00|340|339.8|339.7|339.1|340.5|339.9|339.7|339.1|2151
1725615490000|2024-09-06 09:38:10|339.8|339.6|339.8|339.2|339.8|339.6|339.8|338.8|16172
1725615500000|2024-09-06 09:38:20|339.7|339.1|339.7|339.1|339.7|339.1|339.7|339.1|0
1725615510000|2024-09-06 09:38:30|||||||||1170
1725615540000|2024-09-06 09:39:00|||||||||500
1725615560000|2024-09-06 09:39:20|340|339.5|339.9|339.4|340|339.5|339.9|339.4|552
1725615570000|2024-09-06 09:39:30|||||||||1000
1725615580000|2024-09-06 09:39:40|||||||||1834
1725615590000|2024-09-06 09:39:50|339.6|339.1|339.4|338.7|339.6|339.1|339.4|338.7|160
1725615600000|2024-09-06 09:40:00|||||||||119
1725615610000|2024-09-06 09:40:10|||||||||14451
1725615620000|2024-09-06 09:40:20|339.6|339.2|339.7|339.5|339.7|339.5|339.6|339.2|909
1725615630000|2024-09-06 09:40:30|339.5|339.4|339.5|338.8|339.5|339.4|339.5|338.8|273
1725615650000|2024-09-06 09:40:50|339.6|338.9|339.7|338.9|339.7|338.9|339.6|338.9|218
1725615660000|2024-09-06 09:41:00|||||||||1463
1725615740000|2024-09-06 09:42:20|||||||||125
1725615780000|2024-09-06 09:43:00|||||||||1050
1725615800000|2024-09-06 09:43:20|||||||||575
1725615810000|2024-09-06 09:43:30||339||339||339||339|870
1725615820000|2024-09-06 09:43:40|339.4|338.9|339.2|338.7|339.4|338.9|339.2|338.7|390
1725615890000|2024-09-06 09:44:50|||||||||5
1725615900000|2024-09-06 09:45:00|339.3|338.9|339.3|338.9|339.3|338.9|339.3|338.9|116
1725615920000|2024-09-06 09:45:20|||||||||1318
1725615960000|2024-09-06 09:46:00|339.6|339|339.5|339.2|339.6|339.3|339.5|339|772
1725615970000|2024-09-06 09:46:10|339.6||339.7||339.7||339.6||0
1725615980000|2024-09-06 09:46:20|||||||||424
1725616010000|2024-09-06 09:46:50|339.6|339.3|339.6|339.3|339.6|339.4|339.6|339.3|823
1725616030000|2024-09-06 09:47:10|||||||||1100
1725616060000|2024-09-06 09:47:40|340|339.7|339.9|339.6|340|339.7|339.9|339.6|526
1725616080000|2024-09-06 09:48:00|340||340||340||340||294
1725616100000|2024-09-06 09:48:20|340.2|339.9|340.2|339.9|340.2|339.9|340.2|339.9|575
1725616120000|2024-09-06 09:48:40|340.8|340|340.8|340.4|340.8|340.4|340.8|340|601
1725616130000|2024-09-06 09:48:50|340.7||340.7||340.7||340.7||0
1725616160000|2024-09-06 09:49:20|||||||||3
1725616190000|2024-09-06 09:49:50|340.6|340.2|340.6|340.2|340.6|340.2|340.6|340.2|838
1725616200000|2024-09-06 09:50:00|||||||||131
1725616210000|2024-09-06 09:50:10|340.4|340|340.4|340|340.4|340|340.4|340|236
1725616220000|2024-09-06 09:50:20|||||||||1411
1725616240000|2024-09-06 09:50:40|||||||||297
1725616250000|2024-09-06 09:50:50|||||||||8
1725616260000|2024-09-06 09:51:00|340.6|340.1|340.6|340.1|340.6|340.1|340.6|340.1|211
1725616300000|2024-09-06 09:51:40|||||||||1022
1725616360000|2024-09-06 09:52:40|||||||||13
1725616400000|2024-09-06 09:53:20|340.8|340.5|341.6|341.1|341.6|341.1|340.8|340.5|1645
1725616410000|2024-09-06 09:53:30||341.2||341.1||341.2||341.1|0
1725616420000|2024-09-06 09:53:40|341.8|341.3|341.8|341.5|341.8|341.5|341.8|341.3|320
1725616460000|2024-09-06 09:54:20|||||||||135
1725616490000|2024-09-06 09:54:50|342.2|341.6|342.2|341.7|342.2|341.7|342.2|341.6|473
1725616500000|2024-09-06 09:55:00|342.5|341.9|342.5|341.9|342.5|341.9|342.5|341.9|134
1725616530000|2024-09-06 09:55:30|342.6|342.2|342.6|341.9|342.6|342.2|342.6|341.9|338
1725616550000|2024-09-06 09:55:50|342.5||342.5||342.5||342.5||168
1725616570000|2024-09-06 09:56:10|342.4|341.6|342.2|341.6|342.4|341.6|342.2|341.6|1951
1725616720000|2024-09-06 09:58:40|342.1|341.5|341.8|341.3|342.1|341.5|341.7|341.3|665
1725616750000|2024-09-06 09:59:10|341.7||341.8||341.8||341.7||22
1725616770000|2024-09-06 09:59:30|341.7||341.7||341.7||341.7||81
1725616790000|2024-09-06 09:59:50|||||||||18
1725616800000|2024-09-06 10:00:00|||||||||207
1725616830000|2024-09-06 10:00:30|||||||||164
1725616840000|2024-09-06 10:00:40|||||||||200
1725616880000|2024-09-06 10:01:20|342|341.6|342|341.6|342|341.6|342|341.6|162
1725616920000|2024-09-06 10:02:00|342.1|341.8|342.1|341.8|342.1|341.8|342.1|341.8|308
1725616960000|2024-09-06 10:02:40|342.2|341.9|342.2|341.9|342.2|341.9|342.2|341.9|266
1725616980000|2024-09-06 10:03:00|342.4|342.2|342.4|342.2|342.4|342.2|342.4|342.2|564
1725616990000|2024-09-06 10:03:10|||||||||1200
1725617000000|2024-09-06 10:03:20|342.8|342.5|342.8|342.5|342.8|342.5|342.8|342.5|1258
1725617030000|2024-09-06 10:03:50|343.1|342.6|343.1|342.8|343.1|342.8|343.1|342.6|31
1725617040000|2024-09-06 10:04:00|343.4|342.9|343.4|343|343.4|343|343.4|342.9|31
1725617060000|2024-09-06 10:04:20|343.5|343.2|343.5|343.2|343.5|343.2|343.5|343.2|1273
1725617080000|2024-09-06 10:04:40|343.6|343.3|343.6|343.3|343.6|343.3|343.6|343.3|56
1725617090000|2024-09-06 10:04:50|343.5|343.2|343.5|343.2|343.5|343.2|343.5|343.2|241
1725617100000|2024-09-06 10:05:00|343.4|343|343.4|343|343.4|343|343.4|343|420
1725617120000|2024-09-06 10:05:20|343.5||343.5||343.5||343.5||0
1725617170000|2024-09-06 10:06:10|||||||||18
1725617220000|2024-09-06 10:07:00|||||||||453
1725617230000|2024-09-06 10:07:10|343.2|342.9|343.3|342.9|343.3|342.9|343.2|342.9|428
1725617240000|2024-09-06 10:07:20|343.2||343.2||343.2||343.2||0
1725617290000|2024-09-06 10:08:10|||||||||462
1725617370000|2024-09-06 10:09:30|||||||||600
1725617380000|2024-09-06 10:09:40|||||||||381
1725617390000|2024-09-06 10:09:50|||||||||601
1725617420000|2024-09-06 10:10:20|343.3|343|343.3|343|343.3|343|343.3|343|940
1725617450000|2024-09-06 10:10:50|343.6|343.4|343.8|343.5|343.8|343.5|343.6|343.4|4130
1725617480000|2024-09-06 10:11:20|||||||||2
1725617490000|2024-09-06 10:11:30||343.6||343.5||343.6||343.5|207
1725617500000|2024-09-06 10:11:40||343.4||343.3||343.4||343.3|0
1725617540000|2024-09-06 10:12:20|343.9|343.4|343.9|343.5|343.9|343.5|343.9|343.4|212
1725617610000|2024-09-06 10:13:30|344.2|343.9|344.2|343.8|344.2|343.9|344.2|343.8|632
1725617640000|2024-09-06 10:14:00|||||||||669
1725617680000|2024-09-06 10:14:40|344.4|343.9|344.4|343.9|344.4|343.9|344.4|343.9|108
1725617690000|2024-09-06 10:14:50|344.5|344|344.5|343.9|344.5|344.1|344.4|343.9|245
1725617730000|2024-09-06 10:15:30|344.4|343.8|344.1|343.8|344.4|343.8|344.1|343.8|3
1725617780000|2024-09-06 10:16:20|||||||||180
1725617830000|2024-09-06 10:17:10||343.7||343.7||343.7||343.7|252
1725617880000|2024-09-06 10:18:00|||||||||872
1725617900000|2024-09-06 10:18:20|344.4|343.8|344.4|343.9|344.4|343.9|344.4|343.8|44
1725617950000|2024-09-06 10:19:10|||||||||951
1725617960000|2024-09-06 10:19:20|||||||||532
1725617970000|2024-09-06 10:19:30|||||||||31
1725617990000|2024-09-06 10:19:50|||||||||31
1725618000000|2024-09-06 10:20:00|||||||||200
1725618010000|2024-09-06 10:20:10||344||344||344||344|260
1725618030000|2024-09-06 10:20:30|344.6|344.3|344.6|344.3|344.6|344.3|344.6|344.3|491
1725618040000|2024-09-06 10:20:40|344.7|344.4|344.7|344.4|344.9|344.4|344.7|344.4|11
1725618090000|2024-09-06 10:21:30|||||||||2750
1725618100000|2024-09-06 10:21:40|345|344.5|345|344.6|345|344.6|345|344.5|24
1725618110000|2024-09-06 10:21:50|345.3|344.9|345.3|344.9|345.3|344.9|345.3|344.9|60
1725618120000|2024-09-06 10:22:00|345.4|345|345.4|345|345.4|345|345.4|345|0
1725618140000|2024-09-06 10:22:20|345.7|345.1|345.7|345.1|345.7|345.1|345.7|345.1|31
1725618160000|2024-09-06 10:22:40|345.9|345.2|345.8|345.1|345.9|345.2|345.7|345.1|32
1725618170000|2024-09-06 10:22:50|345.7||345.7||345.7||345.7||25
1725618180000|2024-09-06 10:23:00|||||||||2900
1725618190000|2024-09-06 10:23:10|345.6||345.6||345.6||345.6||0
1725618250000|2024-09-06 10:24:10|345.5|344.7|344.8|344.1|345.5|344.7|344.8|344|622
1725618260000|2024-09-06 10:24:20|344.9||344.9||344.9||344.9||0
1725618270000|2024-09-06 10:24:30||344.2||344.2||344.2||344.2|0
1725618280000|2024-09-06 10:24:40|345.1|344.6|345.1|344.6|345.1|344.6|345.1|344.6|682
1725618310000|2024-09-06 10:25:10|345.3|344.7|345.3|344.7|345.3|344.8|345.3|344.7|91
1725618320000|2024-09-06 10:25:20||344.6||344.6||344.6||344.6|0
1725618340000|2024-09-06 10:25:40|||||||||3
1725618350000|2024-09-06 10:25:50||344.7||344.7||344.7||344.7|0
1725618420000|2024-09-06 10:27:00|||||||||2
1725618430000|2024-09-06 10:27:10||344.8||344.8||344.8||344.8|481
1725618480000|2024-09-06 10:28:00||344.9||344.9||344.9||344.9|9
1725618540000|2024-09-06 10:29:00|345.2|344.8|345.1|344.8|345.2|344.8|345.1|344.8|10
1725618570000|2024-09-06 10:29:30|345.3|344.9|345.3|344.9|345.3|344.9|345.3|344.9|198
1725618580000|2024-09-06 10:29:40||344.8||344.8||344.8||344.8|930
1725618660000|2024-09-06 10:31:00|345.1|344.7|344.3|343.9|345.1|344.7|344.3|343.9|1535
1725618700000|2024-09-06 10:31:40|||||||||178
1725618720000|2024-09-06 10:32:00|344.6|344|344.6|344.1|344.6|344.1|344.6|344|644
1725618730000|2024-09-06 10:32:10||344||344||344||344|0
1725618760000|2024-09-06 10:32:40|||||||||558
1725618790000|2024-09-06 10:33:10|344.5||344.5||344.5||344.5||200
1725618840000|2024-09-06 10:34:00|344.6|344.1|344.6|344.1|344.6|344.1|344.6|344.1|451
1725618850000|2024-09-06 10:34:10||344||344||344||344|0
1725618880000|2024-09-06 10:34:40||344.1||344.1||344.1||344.1|0
1725618910000|2024-09-06 10:35:10|344.2|344|344.4|344|344.4|344|344.2|344|864
1725619000000|2024-09-06 10:36:40|||||||||142
1725619030000|2024-09-06 10:37:10|||||||||655
1725619050000|2024-09-06 10:37:30|344.3||344.3||344.3||344.3||333
1725619070000|2024-09-06 10:37:50|||||||||206
1725619150000|2024-09-06 10:39:10|344.4|344.1|344.6|344.2|344.6|344.3|344.4|344.1|627
1725619160000|2024-09-06 10:39:20|344.4|344.1|344.4|344.1|344.4|344.1|344.4|344.1|341
1725619220000|2024-09-06 10:40:20|344.6|344.2|344.6|344.2|344.6|344.2|344.6|344.2|126
1725619320000|2024-09-06 10:42:00|||||||||502
1725619340000|2024-09-06 10:42:20|||||||||400
1725619360000|2024-09-06 10:42:40|344.5|344.1|343.9|343.4|344.5|344.1|343.9|343.4|1602
1725619370000|2024-09-06 10:42:50|344||344||344||344||0
1725619380000|2024-09-06 10:43:00|343.9|343.3|344|343.5|344|343.5|343.9|343.3|523
1725619400000|2024-09-06 10:43:20|||||||||461
1725619410000|2024-09-06 10:43:30||343.6||343.6||343.6||343.6|9
1725619420000|2024-09-06 10:43:40||343.5||343.5||343.5||343.5|0
1725619570000|2024-09-06 10:46:10||343.6||343.6||343.6||343.6|0
1725619580000|2024-09-06 10:46:20|||||||||108
1725619610000|2024-09-06 10:46:50|||||||||443
1725619650000|2024-09-06 10:47:30|344.1|343.7|344.1|343.7|344.1|343.7|344.1|343.7|647
1725619660000|2024-09-06 10:47:40|||||||||5
1725619700000|2024-09-06 10:48:20|344.2|343.9|344.2|343.9|344.2|343.9|344.2|343.9|514
1725619710000|2024-09-06 10:48:30|344.3|344|344.3|344|344.3|344|344.3|344|378
1725619720000|2024-09-06 10:48:40|344.2|343.9|344.2|343.9|344.2|343.9|344.2|343.9|2
1725619740000|2024-09-06 10:49:00|344.3|344.1|344.3|344.1|344.3|344.1|344.3|344.1|2
1725619750000|2024-09-06 10:49:10|344.4||344.4||344.4||344.4||0
1725619820000|2024-09-06 10:50:20||344||344||344||344|0
1725619840000|2024-09-06 10:50:40|||||||||2136
1725619850000|2024-09-06 10:50:50||344.1||344.1||344.1||344.1|0
1725619880000|2024-09-06 10:51:20|344.3|344|344.4|344|344.4|344|344.3|344|1378
1725619890000|2024-09-06 10:51:30|344.2|343.9|344.2|343.9|344.2|343.9|344.2|343.9|161
1725620010000|2024-09-06 10:53:30|344.6|344.3|344.6|344.3|344.6|344.3|344.6|344.3|1000
1725620020000|2024-09-06 10:53:40|344.7|344.4|344.7|344.4|344.7|344.4|344.7|344.4|389
1725620040000|2024-09-06 10:54:00|||||||||473
1725620070000|2024-09-06 10:54:30|344.6||344.6||344.6||344.6||0
1725620080000|2024-09-06 10:54:40|344.2|344.2|344.6|344.1|344.6|344.2|344.2|344.1|839
1725620100000|2024-09-06 10:55:00|344.5||344.5||344.5||344.5||0
1725620140000|2024-09-06 10:55:40|344.4||344.3||344.4||344.3||0
1725620260000|2024-09-06 10:57:40|||||||||288
1725620270000|2024-09-06 10:57:50|344.4|344.2|344.4|344.2|344.4|344.2|344.4|344.2|775
1725620300000|2024-09-06 10:58:20|||||||||454
1725620330000|2024-09-06 10:58:50|||||||||2
1725620350000|2024-09-06 10:59:10|||||||||44
1725620430000|2024-09-06 11:00:30|344.6|344.3|344.6|344.3|344.6|344.3|344.6|344.3|400
1725620480000|2024-09-06 11:01:20|344.7|344.4|344.7|344.4|344.7|344.4|344.7|344.4|55
1725620520000|2024-09-06 11:02:00|344.8|344.5|344.7|344.4|344.8|344.5|344.7|344.4|935
1725620530000|2024-09-06 11:02:10|||||||||54
1725620540000|2024-09-06 11:02:20|344.6|344.3|344.6|344.3|344.6|344.3|344.6|344.3|229
1725620550000|2024-09-06 11:02:30||344.4||344.4||344.4||344.4|22
1725620580000|2024-09-06 11:03:00||344.3||344.2||344.3||344.2|500
1725620600000|2024-09-06 11:03:20|||||||||567
1725620640000|2024-09-06 11:04:00|||||||||457
1725620650000|2024-09-06 11:04:10|||||||||1150
1725620770000|2024-09-06 11:06:10||344.3||344.2||344.3||344.2|483
1725620810000|2024-09-06 11:06:50|||||||||610
1725620820000|2024-09-06 11:07:00|344.4|344.1|344.2|343.6|344.4|344.1|344.2|343.6|303
1725620830000|2024-09-06 11:07:10|344.1|343.5|344.1|343.2|344.1|343.5|344.1|343.2|0
1725620870000|2024-09-06 11:07:50|344||344||344||344||0
1725620890000|2024-09-06 11:08:10|343.9|343.1|343.7|343.1|343.9|343.1|343.7|343.1|29
1725620900000|2024-09-06 11:08:20|343.6||343.6||343.6||343.6||0
1725620910000|2024-09-06 11:08:30||343.2||343.2||343.2||343.2|0
1725620930000|2024-09-06 11:08:50|343.5|343.1|343.5|343.1|343.5|343.1|343.5|343.1|37
1725620940000|2024-09-06 11:09:00|||||||||483
1725620950000|2024-09-06 11:09:10|343.8|343.2|343.8|343.4|343.8|343.4|343.8|343.2|384
1725621000000|2024-09-06 11:10:00|343.7|343.3|343.7|343.3|343.7|343.3|343.7|343.3|0
1725621020000|2024-09-06 11:10:20|343.8||343.8||343.8||343.8||0
1725621030000|2024-09-06 11:10:30|343.7||343.7||343.7||343.7||0
1725621060000|2024-09-06 11:11:00|343.6||343.6||343.6||343.6||495
1725621130000|2024-09-06 11:12:10||343.2||343.2||343.2||343.2|1692
1725621230000|2024-09-06 11:13:50|343.7|343.4|343.7|343.4|343.7|343.4|343.7|343.4|800
1725621250000|2024-09-06 11:14:10|343.8||343.8||343.8||343.8||2687
1725621300000|2024-09-06 11:15:00|||||||||721
1725621310000|2024-09-06 11:15:10||343.5||343.5||343.5||343.5|554
1725621330000|2024-09-06 11:15:30|343.9|343.6|343.9|343.5|343.9|343.6|343.9|343.5|629
1725621340000|2024-09-06 11:15:40|344.1|343.7|344.3|344|344.3|344|344.1|343.7|278
1725621350000|2024-09-06 11:15:50|344.4|344.1|344.4|344.1|344.4|344.1|344.4|344.1|168
1725621360000|2024-09-06 11:16:00|344.2|343.9|344.2|343.9|344.2|343.9|344.2|343.9|227
1725621420000|2024-09-06 11:17:00|||||||||484
1725621440000|2024-09-06 11:17:20|343.6|343.1|342.9|342.3|343.6|343.1|342.9|342.3|1067
1725621450000|2024-09-06 11:17:30||342.4||342.4||342.4||342.4|49
1725621490000|2024-09-06 11:18:10|342.8|342.2|342.8|342.2|342.8|342.2|342.8|342.2|294
1725621520000|2024-09-06 11:18:40|||||||||594
1725621540000|2024-09-06 11:19:00|342.7||342.7||342.7||342.7||0
1725621570000|2024-09-06 11:19:30|342.5|342|342.5|342|342.5|342|342.5|342|257
1725621580000|2024-09-06 11:19:40|342.4||342.4||342.4||342.4||0
1725621630000|2024-09-06 11:20:30|||||||||459
1725621700000|2024-09-06 11:21:40|342.1|341.7|342.1|341.7|342.1|341.7|342.1|341.7|1650
1725621840000|2024-09-06 11:24:00|342.3|341.8|342.3|342|342.3|342|342.3|341.8|211
1725621850000|2024-09-06 11:24:10|342.4|342.2|342.8|342.4|342.8|342.4|342.4|342.2|3834
1725621870000|2024-09-06 11:24:30|342.9|342.5|342.9|342.4|342.9|342.5|342.9|342.4|245
1725621910000|2024-09-06 11:25:10|343|342.7|343|342.7|343|342.7|343|342.7|1767
1725621950000|2024-09-06 11:25:50|343.1|342.8|343.1|342.8|343.1|342.8|343.1|342.8|489
1725622000000|2024-09-06 11:26:40|343.3|342.9|343.3|342.9|343.3|342.9|343.3|342.9|317
1725622010000|2024-09-06 11:26:50|||||||||921
1725622030000|2024-09-06 11:27:10|343.4|343|343.4|343|343.4|343|343.4|343|126
1725622040000|2024-09-06 11:27:20|||||||||2443
1725622070000|2024-09-06 11:27:50|343.7|343.1|343.7|343.5|343.7|343.5|343.7|343.1|373
1725622110000|2024-09-06 11:28:30|343.9|343.6|343.9|343.6|343.9|343.6|343.9|343.6|68
1725622150000|2024-09-06 11:29:10|||||||||650
1725622170000|2024-09-06 11:29:30|343.6|342.9|343.5|342.9|343.6|342.9|343.5|342.7|1913
1725622180000|2024-09-06 11:29:40|343.4||343.4||343.4||343.4||575
1725622200000|2024-09-06 11:30:00|343.2|342.5|343.2|342.5|343.2|342.5|343.2|342.5|324
1725622220000|2024-09-06 11:30:20|343.1|342.7|343.1|342.7|343.1|342.7|343|342.7|458
1725622230000|2024-09-06 11:30:30|343.2|342.8|343.2|342.8|343.2|342.8|343.2|342.8|254
1725622260000|2024-09-06 11:31:00|||||||||26
1725622280000|2024-09-06 11:31:20|||||||||994
1725622290000|2024-09-06 11:31:30|343.4|342.9|343.4|342.9|343.4|342.9|343.4|342.9|89
1725622340000|2024-09-06 11:32:20|||||||||5806
1725622400000|2024-09-06 11:33:20|343.6|343|343.6|343.2|343.6|343.2|343.6|343|499
1725622410000|2024-09-06 11:33:30||343.3||343.3||343.3||343.3|222
1725622440000|2024-09-06 11:34:00|||||||||497
1725622480000|2024-09-06 11:34:40|||||||||420
1725622530000|2024-09-06 11:35:30|343.4|343.4|343.3|343.1|343.4|343.4|343.3|343.1|2388
1725622540000|2024-09-06 11:35:40|343.2||343.2||343.2||343.2||0
1725622560000|2024-09-06 11:36:00|343.3||343.3||343.3||343.3||696
1725622670000|2024-09-06 11:37:50|||||||||44
1725622680000|2024-09-06 11:38:00||343||343||343||343|582
1725622730000|2024-09-06 11:38:50|||||||||349
1725622850000|2024-09-06 11:40:50||343.1||343.1||343.1||343.1|0
1725622910000|2024-09-06 11:41:50|343.5|343.2|343.5|343.2|343.5|343.2|343.5|343.2|263
1725622930000|2024-09-06 11:42:10||343.3||343.3||343.3||343.3|66
1725622950000|2024-09-06 11:42:30|||||||||5
1725622960000|2024-09-06 11:42:40|||||||||71
1725622970000|2024-09-06 11:42:50|343.6|343.4|343.6|343.4|343.6|343.4|343.6|343.4|71
1725623010000|2024-09-06 11:43:30|343.8|343.5|343.8|343.5|343.8|343.5|343.8|343.5|525
1725623030000|2024-09-06 11:43:50|343.7||343.7||343.7||343.7||164
1725623050000|2024-09-06 11:44:10|||||||||513
1725623080000|2024-09-06 11:44:40|||||||||2207
1725623090000|2024-09-06 11:44:50|343.8|343.6|343.8|343.6|343.8|343.6|343.8|343.6|651
1725623100000|2024-09-06 11:45:00|344|343.7|344|343.7|344|343.7|344|343.7|451
1725623130000|2024-09-06 11:45:30|343.7|343.5|343.7|343.5|343.7|343.5|343.7|343.5|14
1725623160000|2024-09-06 11:46:00|343.6|343.1|343.4|343.1|343.6|343.1|343.4|343.1|615
1725623170000|2024-09-06 11:46:10|343.7|343.2|343.7|343.1|343.7|343.4|343.7|343.1|11
1725623270000|2024-09-06 11:47:50||343.2||343.3||343.3||343.2|500
1725623280000|2024-09-06 11:48:00|343.5|343.2|343.5|343.2|343.5|343.2|343.5|343.2|394
1725623290000|2024-09-06 11:48:10|343.6||343.5||343.6||343.5||0
1725623360000|2024-09-06 11:49:20|||||||||989
1725623400000|2024-09-06 11:50:00|343.4|343.1|343.4|343.1|343.4|343.1|343.4|343.1|593
1725623420000|2024-09-06 11:50:20|343.2|342.9|343.2|342.9|343.2|342.9|343.2|342.9|725
1725623470000|2024-09-06 11:51:10|343.3|343|343.3|343.1|343.3|343.1|343.3|343|1118
1725623490000|2024-09-06 11:51:30|343.1|343|343.2|342.9|343.2|343|343.1|342.9|55
1725623500000|2024-09-06 11:51:40|343.1||343.1||343.1||343.1||0
1725623530000|2024-09-06 11:52:10|343|342.6|343|342.8|343|342.8|343|342.6|111
1725623600000|2024-09-06 11:53:20|343.1|342.9|343.1|342.9|343.1|342.9|343.1|342.9|610
1725623660000|2024-09-06 11:54:20||342.8||342.8||342.8||342.8|255
1725623710000|2024-09-06 11:55:10|343|342.7|343|342.7|343|342.7|343|342.7|1252
1725623790000|2024-09-06 11:56:30|||||||||478
1725623830000|2024-09-06 11:57:10|||||||||465
1725623840000|2024-09-06 11:57:20|342.6|342.1|342.5|342.1|342.6|342.1|342.5|342.1|1036
1725623850000|2024-09-06 11:57:30|342.4|342.3|342.6|342.3|342.6|342.3|342.4|342.3|423
1725623860000|2024-09-06 11:57:40|342.5||342.5||342.5||342.5||0
1725623870000|2024-09-06 11:57:50||342.2||342.2||342.2||342.2|0
1725623880000|2024-09-06 11:58:00|342.6|342.4|342.6|342.4|342.6|342.4|342.6|342.4|10
1725623890000|2024-09-06 11:58:10|342.5|342.3|342.5|342.4|342.5|342.4|342.5|342.3|0
1725623920000|2024-09-06 11:58:40|342.7|342.5|342.7|342.5|342.7|342.5|342.7|342.5|620
1725623960000|2024-09-06 11:59:20|||||||||84
1725623990000|2024-09-06 11:59:50|342.8|342.6|342.8|342.4|342.8|342.6|342.8|342.4|375
1725624000000|2024-09-06 12:00:00|||||||||641
1725624070000|2024-09-06 12:01:10|342.9|342.6|342.9|342.6|342.9|342.6|342.9|342.6|356
1725624080000|2024-09-06 12:01:20|||||||||500
1725624100000|2024-09-06 12:01:40|343|342.8|343.1|342.7|343.1|342.8|343|342.7|373
1725624140000|2024-09-06 12:02:20|343|342.6|342.9|342.7|343|342.7|342.9|342.6|60
1725624150000|2024-09-06 12:02:30|342.6|341.9|342.5|341.9|342.6|341.9|342.5|341.9|1049
1725624250000|2024-09-06 12:04:10||342||342||342||342|612
1725624300000|2024-09-06 12:05:00|342.4||342.4||342.4||342.4||0
1725624350000|2024-09-06 12:05:50|342.3||342.3||342.3||342.3||0
1725624380000|2024-09-06 12:06:20|342.5|342.1|342.5|342.1|342.5|342.1|342.5|342.1|523
1725624400000|2024-09-06 12:06:40|||||||||679
1725624430000|2024-09-06 12:07:10|||||||||131
1725624470000|2024-09-06 12:07:50|342.6|342.2|342.6|342.3|342.6|342.3|342.6|342.2|106
1725624510000|2024-09-06 12:08:30|342.7||342.7||342.7||342.7||305
1725624550000|2024-09-06 12:09:10|||||||||539
1725624560000|2024-09-06 12:09:20|342.6||342.7||342.7||342.6||528
1725624690000|2024-09-06 12:11:30|342.8|342.5|342.7|342.5|342.8|342.5|342.7|342.5|419
1725624700000|2024-09-06 12:11:40||342.4||342.4||342.4||342.4|235
1725624740000|2024-09-06 12:12:20|||||||||426
1725624750000|2024-09-06 12:12:30|||||||||13
1725624780000|2024-09-06 12:13:00|342.9|342.6|342.9|342.6|342.9|342.6|342.9|342.6|130
1725624810000|2024-09-06 12:13:30|||||||||2898
1725624870000|2024-09-06 12:14:30||342.7||342.7||342.7||342.7|0
1725624880000|2024-09-06 12:14:40|343.1||343.1||343.1||343.1||152
1725624920000|2024-09-06 12:15:20|343.3|343.1|343.3|343|343.3|343.1|343.3|343|40
1725624930000|2024-09-06 12:15:30||342.9||342.9||342.9||342.9|912
1725624970000|2024-09-06 12:16:10||343||343||343||343|0
1725624980000|2024-09-06 12:16:20|343.5|343.1|343.5|343.1|343.5|343.1|343.5|343|36
1725625020000|2024-09-06 12:17:00|343.7|343.2|343.7|343.3|343.7|343.3|343.7|343.2|68
1725625040000|2024-09-06 12:17:20|343.3|342.9|342.9|342.4|343.3|342.9|342.9|342.4|1907
1725625050000|2024-09-06 12:17:30|342.8|342.3|342.7|342.1|342.8|342.3|342.7|342|0
1725625060000|2024-09-06 12:17:40|342.6||342.6||342.6||342.6||0
1725625200000|2024-09-06 12:20:00|342.5||342.5||342.5||342.5||0
1725625210000|2024-09-06 12:20:10|||||||||150
1725625230000|2024-09-06 12:20:30|342.6|342.3|342.6|342.3|342.6|342.3|342.6|342.3|889
1725625350000|2024-09-06 12:22:30|||||||||196
1725625360000|2024-09-06 12:22:40|342.7|342.5|342.7|342.5|342.7|342.5|342.7|342.5|1467
1725625430000|2024-09-06 12:23:50|343.1|342.7|343.1|342.7|343.1|342.7|343.1|342.7|159
1725625440000|2024-09-06 12:24:00||342.8||342.9||342.9||342.8|78
1725625450000|2024-09-06 12:24:10|343.2|343|343.2|343|343.2|343|343.2|343|189
1725625470000|2024-09-06 12:24:30|343.5|343.1|343.5|343.2|343.5|343.2|343.5|343.1|66
1725625490000|2024-09-06 12:24:50|343.6|343.4|343.6|343.4|343.6|343.4|343.6|343.4|351
1725625500000|2024-09-06 12:25:00|343.5|343.3|343.5|343.3|343.5|343.3|343.5|343.3|292
1725625540000|2024-09-06 12:25:40|343.7|343.4|343.7|343.4|343.7|343.4|343.7|343.4|59
1725625680000|2024-09-06 12:28:00|343.9|343.5|344.2|343.7|344.2|343.7|343.9|343.5|493
1725625690000|2024-09-06 12:28:10||343.8||343.8||343.8||343.8|0
1725625700000|2024-09-06 12:28:20|344.5|344|344.5|344|344.5|344|344.5|344|368
1725625710000|2024-09-06 12:28:30||344.1||344.1||344.1||344.1|0
1725625720000|2024-09-06 12:28:40|344.7|344.3|344.7|344.3|344.7|344.3|344.7|344.3|118
1725625730000|2024-09-06 12:28:50||344.4||344.4||344.4||344.4|0
1725625740000|2024-09-06 12:29:00|344.6|344.1|344.3|343.6|344.6|344.1|344.3|343.6|1853
1725625760000|2024-09-06 12:29:20|344.1|343.2|344.1|343.2|344.1|343.2|344.1|343.2|1079
1725625770000|2024-09-06 12:29:30|344.4|343.8|345.3|344.4|345.3|344.4|344.4|343.8|1177
1725625790000|2024-09-06 12:29:50|345.1|343.3|344.8|343.3|345.1|343.3|344.8|343.3|2713
1725625800000|2024-09-06 12:30:00|345.1|343.4|344.8|343.5|345.1|343.5|344.8|343.3|827
1725625810000|2024-09-06 12:30:10|345.2|343.6|347.8|344.5|347.8|344.5|345.2|343.6|2232
1725625820000|2024-09-06 12:30:20|347.7|344.6|347.5|345.5|347.7|345.5|347.5|344.6|0
1725625830000|2024-09-06 12:30:30|348.2|346.8|348.6|347.1|348.8|347.1|348.2|346.8|7383
1725625840000|2024-09-06 12:30:40|347.8|346.5|347.8|346.5|347.8|346.5|347.8|346.5|1862
1725625850000|2024-09-06 12:30:50||347||347||347||347|0
1725625860000|2024-09-06 12:31:00|347.4|346.3|347.1|346.2|347.4|346.3|347.1|346.2|582
1725625880000|2024-09-06 12:31:20|346.6|345.9|346.1|344.9|346.6|345.9|346.1|344.9|362
1725625890000|2024-09-06 12:31:30|346|344.4|345.9|344.6|346|344.6|345.9|344.4|2
1725625900000|2024-09-06 12:31:40|346.4|345.9|346.5|345.8|346.5|345.9|346.4|345.6|1022
1725625910000|2024-09-06 12:31:50|346.4|345.7|346.4|345.6|346.4|345.7|346.4|345.6|0
1725625920000|2024-09-06 12:32:00|346.2||346.2||346.2||346.2||479
1725625930000|2024-09-06 12:32:10|346.1|345.2|346.1|345.2|346.1|345.2|346|345.2|155
1725625940000|2024-09-06 12:32:20|346.5|346.1|346.8|346.3|346.8|346.3|346.5|346.1|993
1725625950000|2024-09-06 12:32:30|347|346.2|347|346.1|347|346.2|347|346.1|1795
1725625980000|2024-09-06 12:33:00|347.1|346.2|347.1|346.7|347.1|346.7|347.1|346.2|87
1725625990000|2024-09-06 12:33:10||346.5||346.2||346.5||346.2|4765
1725626000000|2024-09-06 12:33:20||346.3||346.3||346.3||346.3|0
1725626010000|2024-09-06 12:33:30||346.1||346||346.1||346|0
1725626050000|2024-09-06 12:34:10|||||||||1000
1725626070000|2024-09-06 12:34:30||346.1||346.1||346.1||346.1|1500
1725626120000|2024-09-06 12:35:20||346.2||346.2||346.2||346.2|0
1725626140000|2024-09-06 12:35:40||346.3||346.3||346.3||346.3|0
1725626190000|2024-09-06 12:36:30||346.2||346.3||346.3||346.2|0
1725626200000|2024-09-06 12:36:40|347||347||347||347||0
1725626210000|2024-09-06 12:36:50|346.8|346.2|347|346.3|347|346.3|346.8|346.2|3142
1725626220000|2024-09-06 12:37:00|347.8|346.4|347.7|347|347.8|347.3|347.7|346.4|225
1725626240000|2024-09-06 12:37:20|347.5|346.6|347.5|346.6|347.5|346.6|347.5|346.6|348
1725626260000|2024-09-06 12:37:40|347.2|346.7|347.2|346.4|347.2|346.7|347.2|346.3|360
1725626290000|2024-09-06 12:38:10|347.6|346.5|347.6|346.9|347.6|346.9|347.6|346.5|0
1725626300000|2024-09-06 12:38:20|||||||||50
1725626320000|2024-09-06 12:38:40|||||||||777
1725626350000|2024-09-06 12:39:10||347||347||347||347|0
1725626370000|2024-09-06 12:39:30|347.5||347.5||347.5||347.5||556
1725626380000|2024-09-06 12:39:40|347.6||347.6||347.6||347.6||0
1725626410000|2024-09-06 12:40:10|347.5|346.8|347.5|346.8|347.5|346.8|347.5|346.8|120
1725626420000|2024-09-06 12:40:20|347.4|346.5|347.2|346.4|347.4|346.5|347.2|346.4|3327
1725626430000|2024-09-06 12:40:30|347.4|346.5|347.4|346.6|347.4|346.8|347.4|346.5|180
1725626440000|2024-09-06 12:40:40|347.3|346.5|347.3|346.5|347.3|346.5|347.3|346.5|193
1725626450000|2024-09-06 12:40:50||346.6||346.5||346.6||346.5|0
1725626500000|2024-09-06 12:41:40|347.4|347|347.4|347|347.4|347|347.4|347|0
1725626510000|2024-09-06 12:41:50|347.2|346.6|347.2|346.4|347.2|346.6|347.2|346.4|197
1725626520000|2024-09-06 12:42:00|346.8|346.2|346.8|345.9|346.8|346.2|346.8|345.9|445
1725626530000|2024-09-06 12:42:10||346||346.2||346.2||346|0
1725626540000|2024-09-06 12:42:20|346.6|346.3|346.6|345.9|346.6|346.3|346.6|345.9|111
1725626610000|2024-09-06 12:43:30||346||346||346||346|0
1725626620000|2024-09-06 12:43:40||345.9||345.9||345.9||345.9|0
1725626640000|2024-09-06 12:44:00|346.5|346|346.5|346|346.5|346|346.5|346|253
1725626660000|2024-09-06 12:44:20|||||||||147
1725626670000|2024-09-06 12:44:30|346.1|345.4|346.1|345.5|346.1|345.5|346.1|345.4|112
1725626680000|2024-09-06 12:44:40||345.6||345.5||345.6||345.5|25
1725626700000|2024-09-06 12:45:00|345.8|345.4|345.8|345.2|345.8|345.4|345.8|345.2|316
1725626730000|2024-09-06 12:45:30|||||||||862
1725626770000|2024-09-06 12:46:10|345.7|345.3|345.7|345.3|345.8|345.3|345.7|345.3|130
1725626830000|2024-09-06 12:47:10||345.4||345.3||345.4||345.3|142
1725626840000|2024-09-06 12:47:20|345.8|345.4|345.8|345.7|345.8|345.7|345.8|345.4|20
1725626870000|2024-09-06 12:47:50|345.9|345.8|345.9|345.5|345.9|345.8|345.9|345.5|486
1725626940000|2024-09-06 12:49:00||345.6||345.7||345.7||345.6|0
1725626980000|2024-09-06 12:49:40|346.3|345.8|346.3|346|346.3|346|346.3|345.8|111
1725626990000|2024-09-06 12:49:50|||||||||252
1725627000000|2024-09-06 12:50:00|346.4|346.1|346.9|346.4|346.9|346.6|346.4|346.1|468
1725627020000|2024-09-06 12:50:20||346.5||346.5||346.5||346.5|0
1725627080000|2024-09-06 12:51:20|346.6|346.2|346.4|345.8|346.6|346.2|346.4|345.8|260
1725627100000|2024-09-06 12:51:40|346.5|345.9|346.5|345.8|346.5|345.9|346.5|345.8|0
1725627110000|2024-09-06 12:51:50||345.7||345.7||345.7||345.7|0
1725627130000|2024-09-06 12:52:10||345.8||345.9||345.9||345.8|0
1725627150000|2024-09-06 12:52:30||346.1||346.1||346.1||346.1|575
1725627160000|2024-09-06 12:52:40||346||346||346.1||346|0
1725627170000|2024-09-06 12:52:50||346.1||346.1||346.1||346.1|0
1725627320000|2024-09-06 12:55:20|||||||||571
1725627440000|2024-09-06 12:57:20|346.3|346|346.3|346|346.3|346|346.3|346|177
1725627450000|2024-09-06 12:57:30||345.9||345.9||345.9||345.9|136
1725627500000|2024-09-06 12:58:20|346.4|346|346.4|345.9|346.4|346|346.4|345.9|395
1725627510000|2024-09-06 12:58:30|||||||||15
1725627580000|2024-09-06 12:59:40|||||||||575
1725627600000|2024-09-06 13:00:00|346.5|346.2|346.5|346.2|346.5|346.2|346.5|346.2|146
1725627620000|2024-09-06 13:00:20||346.1||346.1||346.1||346.1|0
1725627640000|2024-09-06 13:00:40|||||||||86
1725627780000|2024-09-06 13:03:00|346.1|345.6|345.8|345.2|346.1|345.6|345.8|345.2|309
1725627870000|2024-09-06 13:04:30|345.7||345.8||345.8||345.7||108
1725627900000|2024-09-06 13:05:00||345.3||345.3||345.3||345.3|0
1725628030000|2024-09-06 13:07:10||345.5||345.5||345.5||345.5|0
1725628080000|2024-09-06 13:08:00|345.6|345.3|345.6|345.5|345.7|345.5|345.5|345.2|1550
1725628090000|2024-09-06 13:08:10||345.3||345.3||345.3||345.3|0
1725628120000|2024-09-06 13:08:40||345.4||345.3||345.4||345.3|243
1725628130000|2024-09-06 13:08:50|||||||||20
1725628140000|2024-09-06 13:09:00|||||||||226
1725628150000|2024-09-06 13:09:10|345.1|344.6|345.1|344.5|345.1|344.6|345.1|344.5|3
1725628320000|2024-09-06 13:12:00|345.3|345|345.5|345.1|345.6|345.2|345.3|345|1111
1725628450000|2024-09-06 13:14:10|||||||||559
1725628560000|2024-09-06 13:16:00|345.8|345.2|345.9|345.6|345.9|345.7|345.8|345.2|317
1725628610000|2024-09-06 13:16:50|345.7|345.3|345.7|345.3|345.7|345.3|345.7|345.3|239
1725628620000|2024-09-06 13:17:00|345.8||345.9||345.9||345.8||0
1725628630000|2024-09-06 13:17:10|345.8||345.8||345.8||345.8||0
1725628640000|2024-09-06 13:17:20|345.9||345.9||345.9||345.9||0
1725628660000|2024-09-06 13:17:40|345.8|345.4|345.8|345.4|345.8|345.4|345.8|345.4|134
1725628880000|2024-09-06 13:21:20||345.5||345.5||345.5||345.5|0
1725628890000|2024-09-06 13:21:30|345.9|345.6|345.6|345.4|345.9|345.7|345.6|345.4|184
1725628960000|2024-09-06 13:22:40|345.8|345.7|345.8|345.7|345.8|345.7|345.8|345.7|550
1725628970000|2024-09-06 13:22:50||345.4||345.4||345.4||345.4|0
1725628980000|2024-09-06 13:23:00|||||||||5
1725629010000|2024-09-06 13:23:30||345.5||345.5||345.5||345.5|0
1725629070000|2024-09-06 13:24:30||345.4||345.4||345.4||345.4|174
1725629140000|2024-09-06 13:25:40|345.7||345.8||345.8||345.7||0
1725629160000|2024-09-06 13:26:00||345.5||345.5||345.6||345.5|158
1725629200000|2024-09-06 13:26:40|||||||||123
1725629220000|2024-09-06 13:27:00||345.4||345.4||345.4||345.4|0
1725629230000|2024-09-06 13:27:10|||||||||45
1725629240000|2024-09-06 13:27:20||345.5||345.5||345.5||345.5|0
1725629250000|2024-09-06 13:27:30|||||||||296
1725629260000|2024-09-06 13:27:40|||||||||784
1725629320000|2024-09-06 13:28:40|||||||||17485
1725629400000|2024-09-06 13:30:00|345.7|345.6|345.6|345.5|345.7|345.7|345.6|345.4|1675
1725629430000|2024-09-06 13:30:30|345.7|345.6|345.9|345.6|345.9|345.6|345.7|345.6|267
1725629440000|2024-09-06 13:30:40||345.7||345.6||345.7||345.6|295
1725629460000|2024-09-06 13:31:00|346.7|345.7|346.7|346.3|346.7|346.5|346.7|345.7|135
1725629530000|2024-09-06 13:32:10|346.9|346.5|346.6|346.3|346.9|346.5|346.6|346.3|580
1725629570000|2024-09-06 13:32:50|346.4|346.2|346.9|346.6|346.9|346.6|346.4|346.2|413
1725629600000|2024-09-06 13:33:20|||||||||1776
1725629630000|2024-09-06 13:33:50|||||||||2330
1725629680000|2024-09-06 13:34:40|347.1|346.9|347.2|347|347.2|347|347.1|346.9|377
1725629710000|2024-09-06 13:35:10|347.5|347.2|347.5|347.2|347.5|347.2|347.5|347.2|821
1725629720000|2024-09-06 13:35:20|347.6|347.3|347.6|347.3|347.6|347.3|347.6|347.3|143
1725629740000|2024-09-06 13:35:40|347.4|347.2|347.5|347.2|347.5|347.2|347.4|347.2|317
1725629810000|2024-09-06 13:36:50|347.3|346.8|347.3|346.8|347.3|346.8|347.3|346.8|230
1725629820000|2024-09-06 13:37:00||346.9||346.9||346.9||346.9|0
1725629840000|2024-09-06 13:37:20|347.5||347.5||347.5||347.5||0
1725629880000|2024-09-06 13:38:00|||||||||7
1725629920000|2024-09-06 13:38:40|347.4|346.6|347|346.6|347.4|346.6|347|346.6|120
1725629960000|2024-09-06 13:39:20|346.8|346.3|346.8|346.3|346.8|346.3|346.8|346.3|202
1725629970000|2024-09-06 13:39:30|346.7|346|346.7|346|346.7|346|346.7|346|36
1725630040000|2024-09-06 13:40:40|346.6|345.9|346.3|345.9|346.6|345.9|346.2|345.9|346
1725630050000|2024-09-06 13:40:50|345.9|345.4|345.9|345.4|345.9|345.4|345.9|345.4|325
1725630130000|2024-09-06 13:42:10|||||||||16
1725630160000|2024-09-06 13:42:40|345.6|345.2|345.4|344.8|345.6|345.2|345.4|344.8|855
1725630180000|2024-09-06 13:43:00|345.3|344.5|345.2|344.6|345.3|344.6|345.2|344.5|0
1725630200000|2024-09-06 13:43:20|345.1|344.7|345.1|344.7|345.1|344.7|345|344.6|355
1725630210000|2024-09-06 13:43:30||344.6||344.6||344.6||344.6|0
1725630270000|2024-09-06 13:44:30||344.7||344.6||344.7||344.6|674
1725630300000|2024-09-06 13:45:00||344.7||344.7||344.7||344.7|139
1725630330000|2024-09-06 13:45:30|345.3|345|345.3|345|345.3|345|345.3|345|763
1725630360000|2024-09-06 13:46:00|345.4|345.1|345.4|345.1|345.4|345.1|345.4|345.1|112
1725630390000|2024-09-06 13:46:30|345.3|344.8|345.3|344.8|345.3|344.8|345.2|344.8|31
1725630400000|2024-09-06 13:46:40||344.9||344.9||344.9||344.9|733
1725630410000|2024-09-06 13:46:50||345||345||345||344.9|49
1725630420000|2024-09-06 13:47:00|345.7|345.3|345.7|345.2|345.7|345.3|345.7|345.2|596
1725630500000|2024-09-06 13:48:20|||||||||10000
1725630550000|2024-09-06 13:49:10|||||||||4832
1725630600000|2024-09-06 13:50:00||345.3||345.3||345.3||345.3|1095
1725630620000|2024-09-06 13:50:20|346.2|345.6|346.2|345.6|346.2|345.6|346.2|345.6|1500
1725630640000|2024-09-06 13:50:40||345.7||345.7||345.7||345.7|186
1725630780000|2024-09-06 13:53:00|||||||||100
1725630810000|2024-09-06 13:53:30|345.3|344.7|345.3|344.7|345.3|344.7|345.2|344.7|1060
1725630910000|2024-09-06 13:55:10|345.2||345.1||345.2||345.1||0
1725630920000|2024-09-06 13:55:20|345.3|344.8|345.3|345.2|345.3|345.2|345.3|344.8|297
1725630950000|2024-09-06 13:55:50|345.4|345.3|345.4|345.3|345.4|345.3|345.4|345.3|356
1725630980000|2024-09-06 13:56:20|345.3|345.2|345.4|345.1|345.4|345.2|345.3|345.1|550
1725631000000|2024-09-06 13:56:40|||||||||596
1725631010000|2024-09-06 13:56:50|345.3|344.7|345.3|344.7|345.3|344.7|345.3|344.7|376
1725631020000|2024-09-06 13:57:00||344.8||344.8||344.8||344.8|0
1725631030000|2024-09-06 13:57:10|345|344.3|344.9|344.3|345|344.4|344.9|344.3|58
1725631040000|2024-09-06 13:57:20|344.4|344.4|344.3|344|344.4|344.4|344.3|343.9|1853
1725631050000|2024-09-06 13:57:30|344.4||344.3||344.4||344.3||0
1725631070000|2024-09-06 13:57:50|344.5|344.2|344.5|344.1|344.5|344.2|344.5|344.1|34
1725631090000|2024-09-06 13:58:10||344||344||344||344|0
1725631150000|2024-09-06 13:59:10|344|343.7|344|343.7|344|343.7|344|343.7|194
1725631160000|2024-09-06 13:59:20|343.9||343.9||343.9||343.9||0
1725631170000|2024-09-06 13:59:30|343.6|342.9|343.6|342.8|343.6|342.9|343.6|342.7|250
1725631200000|2024-09-06 14:00:00|343.5|342.6|343.5|342.5|343.5|342.6|343.5|342.5|0
1725631220000|2024-09-06 14:00:20||342.6||342.6||342.6||342.6|0
1725631230000|2024-09-06 14:00:30||342.7||342.7||342.7||342.7|2
1725631240000|2024-09-06 14:00:40|||||||||1766
1725631250000|2024-09-06 14:00:50|343.4|342.9|343.3|342.9|343.4|342.9|343.3|342.9|189
1725631360000|2024-09-06 14:02:40|||||||||868
1725631400000|2024-09-06 14:03:20|||||||||50
1725631460000|2024-09-06 14:04:20|342.8|342.2|342.5|342|342.8|342.2|342.5|342|305
1725631470000|2024-09-06 14:04:30||341.9||342||342||341.9|0
1725631480000|2024-09-06 14:04:40|342.4|341.7|342.4|341.7|342.4|341.7|342.4|341.7|19
1725631490000|2024-09-06 14:04:50|342.3|341.8|342.2|341.8|342.3|341.8|342.2|341.8|0
1725631500000|2024-09-06 14:05:00|342.1|341.6|342.4|342|342.4|342|342.1|341.5|2056
1725631660000|2024-09-06 14:07:40|||||||||1000
1725631740000|2024-09-06 14:09:00|||||||||175
1725631800000|2024-09-06 14:10:00|||||||||6
1725631870000|2024-09-06 14:11:10|||||||||932
1725631970000|2024-09-06 14:12:50|342.3|342.1|342.3|341.8|342.3|342.2|342|341.8|893
1725631980000|2024-09-06 14:13:00|342.2|341.7|342.2|341.6|342.2|341.8|342.2|341.6|108
1725631990000|2024-09-06 14:13:10||341.7||341.8||341.8||341.7|0
1725632020000|2024-09-06 14:13:40|342.1|341.6|342.1|341.6|342.1|341.6|342.1|341.6|201
1725632030000|2024-09-06 14:13:50||341.7||341.6||341.7||341.6|0
1725632040000|2024-09-06 14:14:00||341.7||341.7||341.7||341.7|0
1725632050000|2024-09-06 14:14:10||341.8||341.6||341.8||341.6|0
1725632060000|2024-09-06 14:14:20||341.8||341.8||341.8||341.8|0
1725632070000|2024-09-06 14:14:30|341.9|341.4|341.8|341.4|341.9|341.4|341.8|341.4|668
1725632080000|2024-09-06 14:14:40|342|341.8|342|341.8|342|341.8|342|341.8|290
1725632090000|2024-09-06 14:14:50|341.7|341.4|341.6|341.2|341.7|341.4|341.6|341.2|375
1725632100000|2024-09-06 14:15:00||341.1||341.1||341.1||341.1|0
1725632110000|2024-09-06 14:15:10|||||||||50
1725632120000|2024-09-06 14:15:20|||||||||4367
1725632130000|2024-09-06 14:15:30|341.9|341.5|341.9|341.5|341.9|341.5|341.9|341.5|1325
1725632250000|2024-09-06 14:17:30|341.8||341.8||341.8||341.8||18
1725632280000|2024-09-06 14:18:00|341.7|341.6|341.7|341.6|341.7|341.6|341.7|341.6|823
1725632290000|2024-09-06 14:18:10|341.8|341.7|341.8|341.7|341.8|341.7|341.8|341.7|719
1725632300000|2024-09-06 14:18:20|||||||||1454
1725632310000|2024-09-06 14:18:30|341.9||341.9||341.9||341.9||345
1725632350000|2024-09-06 14:19:10|342|341.8|342.2|341.9|342.2|341.9|342|341.8|1443
1725632580000|2024-09-06 14:23:00|||||||||161
1725632600000|2024-09-06 14:23:20|342.1||342.1||342.1||342.1||0
1725632640000|2024-09-06 14:24:00|341.9|341.7|341.9|341.7|341.9|341.7|341.9|341.7|985
1725632660000|2024-09-06 14:24:20|341.7|341.6|341.7|341.6|341.7|341.6|341.7|341.6|1400
1725632670000|2024-09-06 14:24:30|341.9|341.8|341.9|341.8|341.9|341.8|341.9|341.8|27
1725632680000|2024-09-06 14:24:40|342|341.9|342|341.8|342|341.9|342|341.8|142
1725632700000|2024-09-06 14:25:00|342.1|342|342.1|342|342.1|342|342.1|342|542
1725632720000|2024-09-06 14:25:20||341.8||341.8||341.8||341.8|470
1725632740000|2024-09-06 14:25:40|342|341.6|341.9|341.6|342|341.6|341.9|341.6|28
1725632770000|2024-09-06 14:26:10|341.8|341.4|341.8|341.7|341.8|341.7|341.8|341.4|501
1725632780000|2024-09-06 14:26:20|341.9||341.9||341.9||341.9||139
1725632830000|2024-09-06 14:27:10|341.8||341.8||341.8||341.8||0
1725632840000|2024-09-06 14:27:20||341.6||341.6||341.6||341.6|275
1725632880000|2024-09-06 14:28:00|341.4|341.1|341.4|341.1|341.4|341.1|341.4|341.1|465
1725632890000|2024-09-06 14:28:10|341.3|340.8|341.2|340.8|341.3|340.8|341.2|340.8|505
1725632900000|2024-09-06 14:28:20|341.3||341.2||341.3||341.2||1276
1725632910000|2024-09-06 14:28:30|341.1|340.6|341.1|340.6|341.1|340.6|341.1|340.6|331
1725632950000|2024-09-06 14:29:10|340.9||340.8||340.9||340.8||653
1725632960000|2024-09-06 14:29:20|||||||||136
1725632970000|2024-09-06 14:29:30|||||||||159
1725632990000|2024-09-06 14:29:50|340.9|340.7|341|340.8|341|340.8|340.9|340.7|1523
1725633000000|2024-09-06 14:30:00|341.1|341|341.3|341.1|341.3|341.1|341.1|341|2622
1725633010000|2024-09-06 14:30:10|||||||||2
1725633020000|2024-09-06 14:30:20|||||||||2075
1725633040000|2024-09-06 14:30:40|||||||||541
1725633050000|2024-09-06 14:30:50|||||||||348
1725633070000|2024-09-06 14:31:10|||||||||326
1725633110000|2024-09-06 14:31:50|341.4|341.2|341.4|341.2|341.4|341.2|341.4|341.2|402
1725633120000|2024-09-06 14:32:00|341.5|341.3|341.9|341.6|341.9|341.6|341.5|341.3|473
1725633150000|2024-09-06 14:32:30|341.7||341.9||341.9||341.7||656
1725633160000|2024-09-06 14:32:40|341.8|341.2|341.6|341.2|341.8|341.2|341.6|341.2|114
1725633170000|2024-09-06 14:32:50|341.5||341.6||341.6||341.5||7500
1725633220000|2024-09-06 14:33:40|341.2|340.8|341.2|340.8|341.2|340.8|341.2|340.8|666
1725633230000|2024-09-06 14:33:50|||||||||824
1725633250000|2024-09-06 14:34:10|||||||||79
1725633270000|2024-09-06 14:34:30|340.9|340.5|340.8|340.3|340.9|340.5|340.8|340.3|155
1725633280000|2024-09-06 14:34:40|340.7||340.7||340.7||340.7||437
1725633350000|2024-09-06 14:35:50|340.4|340.1|340.3|340|340.4|340.1|340.2|339.7|1599
1725633360000|2024-09-06 14:36:00|340.5|340.3|340.5|340.3|340.5|340.3|340.5|340.3|305
1725633370000|2024-09-06 14:36:10||340.1||340||340.1||340|0
1725633390000|2024-09-06 14:36:30||339.9||339.9||339.9||339.9|0
1725633400000|2024-09-06 14:36:40|340.4||340.4||340.4||340.4||0
1725633420000|2024-09-06 14:37:00|340.3||340.2||340.3||340.2||0
1725633440000|2024-09-06 14:37:20|||||||||162
1725633480000|2024-09-06 14:38:00|340.3|340|340.5|340.2|340.5|340.2|340.3|340|153
1725633510000|2024-09-06 14:38:30||340.1||340.1||340.1||340.1|0
1725633700000|2024-09-06 14:41:40||340.3||340.3||340.3||340.3|1210
1725633710000|2024-09-06 14:41:50|||||||||30
1725633720000|2024-09-06 14:42:00|340.4|340|340.2|340|340.4|340|340.2|340|16
1725633730000|2024-09-06 14:42:10|||||||||634
1725633740000|2024-09-06 14:42:20|340|339.5|340|339.5|340|339.5|340|339.5|322
1725633770000|2024-09-06 14:42:50|||||||||2450
1725633780000|2024-09-06 14:43:00|339.9|339.7|340|339.7|340|339.7|339.8|339.7|1710
1725633820000|2024-09-06 14:43:40|340.1|339.8|340.1|339.8|340.1|339.8|340.1|339.8|258
1725633840000|2024-09-06 14:44:00|||||||||167
1725633920000|2024-09-06 14:45:20|||||||||600
1725633940000|2024-09-06 14:45:40||339.9||339.8||339.9||339.8|1032
1725634030000|2024-09-06 14:47:10|339.9|339.4|339.9|339.4|339.9|339.4|339.9|339.4|436
1725634040000|2024-09-06 14:47:20|339.8|339.5|339.9|339.6|339.9|339.7|339.8|339.5|714
1725634050000|2024-09-06 14:47:30|339.8|339.5|339.8|339.5|339.8|339.5|339.8|339.5|0
1725634080000|2024-09-06 14:48:00|||||||||600
1725634110000|2024-09-06 14:48:30|340|339.7|340.1|339.7|340.1|339.7|340|339.7|14894
1725634130000|2024-09-06 14:48:50|||||||||1040
1725634170000|2024-09-06 14:49:30|340||340||340||340||168
1725634200000|2024-09-06 14:50:00|||||||||4832
1725634260000|2024-09-06 14:51:00|339.8|339.5|339.8|339.5|339.8|339.5|339.8|339.5|344
1725634290000|2024-09-06 14:51:30|||||||||1461
1725634310000|2024-09-06 14:51:50|||||||||300
1725634350000|2024-09-06 14:52:30|340|339.7|340|339.6|340|339.7|340|339.6|523
1725634400000|2024-09-06 14:53:20|||||||||665
1725634410000|2024-09-06 14:53:30|339.9|339.1|339.4|339.1|339.9|339.1|339.4|339.1|67
1725634420000|2024-09-06 14:53:40|339.5|339.2|339.5|339.3|339.5|339.3|339.5|339.2|34
1725634440000|2024-09-06 14:54:00|339.6|339.4|339.7|339.5|339.7|339.5|339.6|339.4|336
1725634500000|2024-09-06 14:55:00|||||||||1500
1725634510000|2024-09-06 14:55:10|||||||||5854
1725634530000|2024-09-06 14:55:30|340|339.7|340|339.7|340|339.7|340|339.7|18
1725634570000|2024-09-06 14:56:10|||||||||2
1725634590000|2024-09-06 14:56:30|339.8|339.6|339.8|339.6|339.8|339.6|339.8|339.6|50
1725634600000|2024-09-06 14:56:40|339.5|339|339.5|339|339.5|339|339.5|339|1279
1725634640000|2024-09-06 14:57:20|||||||||6504
1725634660000|2024-09-06 14:57:40|||||||||250
1725634670000|2024-09-06 14:57:50|339.4||339.4||339.4||339.4||148
1725634680000|2024-09-06 14:58:00|||||||||8702
1725634690000|2024-09-06 14:58:10|338.9|339.1|338.3|338|338.9|339.1|338.3|338|2157
1725634700000|2024-09-06 14:58:20|338.6|338.1|338.6|338.3|338.6|338.3|338.6|338.1|13
1725634710000|2024-09-06 14:58:30||338.2||338.2||338.2||338.2|0
1725634720000|2024-09-06 14:58:40|||||||||1356
1725634730000|2024-09-06 14:58:50|||||||||1025
1725634740000|2024-09-06 14:59:00|338.8|338.6|338.8|338.6|338.8|338.6|338.8|338.6|1240
1725634750000|2024-09-06 14:59:10|||||||||14
1725634770000|2024-09-06 14:59:30|338.9|338.7|338.8|338.6|338.9|338.7|338.8|338.6|352
1725634780000|2024-09-06 14:59:40|338.9||338.9||338.9||338.9||2612
1725634800000|2024-09-06 15:00:00||338.8||338.8||338.8||338.8|867
1725634810000|2024-09-06 15:00:10|339.2|338.9|339.2|339|339.5|339|339.2|338.9|36
1725634820000|2024-09-06 15:00:20|339.5|339.1|339.5|339.1|339.5|339.1|339.5|339.1|1516
1725634830000|2024-09-06 15:00:30|339.8|339.4|339.8|339.4|339.8|339.4|339.8|339.4|1700
1725634850000|2024-09-06 15:00:50||339.5||339.6||339.6||339.5|11
1725634860000|2024-09-06 15:01:00|340||340||340||340||569
1725634870000|2024-09-06 15:01:10|340.4|339.7|340.4|339.9|340.4|339.9|340.4|339.7|358
1725634880000|2024-09-06 15:01:20|340.6|340|341.1|340.7|341.1|340.7|340.6|340|859
1725634890000|2024-09-06 15:01:30|341|340.9|341.2|340.9|341.2|340.9|340.9|340.9|624
1725634910000|2024-09-06 15:01:50|341.1||341.1||341.1||341||530
1725634920000|2024-09-06 15:02:00|340.8|340.3|340.8|340.3|340.8|340.3|340.8|340.2|1998
1725634980000|2024-09-06 15:03:00|340.7||340.7||340.7||340.7||191
1725635020000|2024-09-06 15:03:40|340.4|339.9|340.4|339.9|340.4|339.9|340.4|339.9|464
1725635030000|2024-09-06 15:03:50|340.3|339.8|340.3|339.8|340.3|339.8|340.3|339.8|0
1725635050000|2024-09-06 15:04:10|340.2|339.7|340.2|339.6|340.2|339.7|340.2|339.6|83
1725635070000|2024-09-06 15:04:30|340.1|339.7|340.1|339.8|340.1|339.8|340.1|339.7|1751
1725635080000|2024-09-06 15:04:40|||||||||56
1725635090000|2024-09-06 15:04:50|||||||||875
1725635100000|2024-09-06 15:05:00|340|339.3|339.8|339.3|340|339.3|339.8|339.3|1241
1725635150000|2024-09-06 15:05:50|340|339.7|340|339.7|340|339.7|340|339.7|1262
1725635170000|2024-09-06 15:06:10|||||||||600
1725635180000|2024-09-06 15:06:20|340.1|339.9|340.1|339.9|340.1|339.9|340.1|339.9|530
1725635190000|2024-09-06 15:06:30|340.2|340.1|340.3|340.1|340.3|340.2|340.2|340.1|1052
1725635200000|2024-09-06 15:06:40|340.2|340|340.2|340|340.2|340|340.2|340|119
1725635210000|2024-09-06 15:06:50|340.3|340.1|340.3|340.1|340.3|340.1|340.3|340.1|6
1725635220000|2024-09-06 15:07:00|||||||||2000
1725635230000|2024-09-06 15:07:10|340.2|340|340.2|340|340.2|340|340.2|340|309
1725635280000|2024-09-06 15:08:00|340.1|339.5|339.9|339.5|340.1|339.5|339.9|339.4|433
1725635290000|2024-09-06 15:08:10||339.4||339.4||339.4||339.4|0
1725635300000|2024-09-06 15:08:20|339.8|339.3|339.6|339.3|339.8|339.3|339.6|339.3|0
1725635330000|2024-09-06 15:08:50|||||||||251
1725635340000|2024-09-06 15:09:00|339.4|339.2|339.4|339.2|339.4|339.2|339.4|339.2|8
1725635380000|2024-09-06 15:09:40|||||||||3
1725635390000|2024-09-06 15:09:50|339.3|339|339.3|339|339.3|339|339.3|339|283
1725635400000|2024-09-06 15:10:00|339.4||339.4||339.4||339.4||0
1725635440000|2024-09-06 15:10:40|||||||||14
1725635450000|2024-09-06 15:10:50|339.2|338.9|339.1|338.9|339.2|338.9|339.1|338.9|1500
1725635470000|2024-09-06 15:11:10|339.4|339.2|339.4|339.2|339.4|339.2|339.4|339.2|552
1725635490000|2024-09-06 15:11:30|339.5|339.3|339.5|339.3|339.5|339.3|339.4|339.3|33
1725635500000|2024-09-06 15:11:40|339.4|339.5|339.7|339.4|339.8|339.6|339.4|339.4|434
1725635540000|2024-09-06 15:12:20|||||||||1244
1725635550000|2024-09-06 15:12:30|339.3|338.9|339.3|338.9|339.3|338.9|339.3|338.9|1281
1725635560000|2024-09-06 15:12:40||338.8||338.8||338.8||338.8|295
1725635650000|2024-09-06 15:14:10|339.2|338.6|339|338.6|339.2|338.6|339|338.6|54
1725635660000|2024-09-06 15:14:20|338.5|338.1|338.4|338.1|338.5|338.1|338.4|338.1|1475
1725635670000|2024-09-06 15:14:30|338.3|338|338.3|338|338.3|338|338.2|338|260
1725635690000|2024-09-06 15:14:50|338.2|337.7|338.2|337.7|338.2|337.7|338.2|337.7|500
1725635700000|2024-09-06 15:15:00|338.1|337.9|338.1|337.9|338.1|337.9|338|337.9|103
1725635710000|2024-09-06 15:15:10|338|337.7|338|337.7|338|337.7|338|337.7|2
1725635730000|2024-09-06 15:15:30|||||||||3686
1725635750000|2024-09-06 15:15:50|||||||||650
1725635760000|2024-09-06 15:16:00|337.9|337.8|338|337.8|338|337.8|337.9|337.8|20506
1725635790000|2024-09-06 15:16:30|||||||||2000
1725635800000|2024-09-06 15:16:40|337.9|337.6|337.9|337.6|337.9|337.6|337.9|337.6|28
1725635820000|2024-09-06 15:17:00|337.7|337.4|337.7|337.4|337.7|337.4|337.7|337.4|1045
1725635830000|2024-09-06 15:17:10|337.5|337.2|337.4|337|337.5|337.2|337.4|337|1727
1725635860000|2024-09-06 15:17:40|337.3|337.1|337.3|337.1|337.3|337.1|337.3|337.1|492
1725635870000|2024-09-06 15:17:50||337.2||337||337.2||337|794
1725635890000|2024-09-06 15:18:10|||||||||20000
1725635900000|2024-09-06 15:18:20|||||||||148
1725635910000|2024-09-06 15:18:30|337|336.7|337.5|337.3|337.5|337.3|337|336.7|1743
1725635920000|2024-09-06 15:18:40|337.8|337.7|337.9|337.7|337.9|337.7|337.8|337.7|100
1725635940000|2024-09-06 15:19:00|337.8|337.6|337.9|337.8|337.9|337.8|337.8|337.6|1293
1725635950000|2024-09-06 15:19:10||337.6||337.7||337.7||337.6|1172
1725635960000|2024-09-06 15:19:20|||||||||20145
1725635970000|2024-09-06 15:19:30|||||||||587
1725636000000|2024-09-06 15:20:00|||||||||140
1725636010000|2024-09-06 15:20:10|337.8|337.6|337.4|337.1|337.8|337.6|337.4|337.1|5964
1725636020000|2024-09-06 15:20:20|337.5||337.5||337.5||337.5||750
1725636030000|2024-09-06 15:20:30|337.6|337.4|337.6|337.4|337.6|337.4|337.6|337.4|537
1725636040000|2024-09-06 15:20:40|337.8|337.6|337.8|337.6|337.8|337.6|337.8|337.6|508
1725636060000|2024-09-06 15:21:00|337.9|337.8|337.9|337.8|337.9|337.8|337.9|337.8|390
1725636070000|2024-09-06 15:21:10|||||||||368
1725636090000|2024-09-06 15:21:30|||||||||21745
1725636130000|2024-09-06 15:22:10|338|337.9|337.8|337.6|338|337.9|337.7|337.6|3202
1725636140000|2024-09-06 15:22:20|337.7||337.8||337.8||337.7||335
1725636160000|2024-09-06 15:22:40|||||||||2500
1725636170000|2024-09-06 15:22:50|337.7|337.4|337.7|337.5|337.7|337.5|337.7|337.4|857
1725636180000|2024-09-06 15:23:00||337.4||337.4||337.4||337.4|205
1725636190000|2024-09-06 15:23:10||337.3||337.2||337.3||337.2|0
1725636210000|2024-09-06 15:23:30|337.6|337.3|337.6|337.3|337.6|337.3|337.6|337.3|5665
1725636230000|2024-09-06 15:23:50|||||||||1178
1725636240000|2024-09-06 15:24:00|||||||||3925
1725636270000|2024-09-06 15:24:30|||||||||39
1725636280000|2024-09-06 15:24:40|337.5||337.5||337.5||337.5||0
1725636290000|2024-09-06 15:24:50|337.4|337.1|337.4|337.1|337.4|337.1|337.4|337.1|126
1725636300000|2024-09-06 15:25:00|337.3|337|337.1|336.8|337.3|337|337.1|336.8|117
1725636310000|2024-09-06 15:25:10||336.9||337||337||336.9|0
1725636320000|2024-09-06 15:25:20|337.2||337.2||337.2||337.2||871
1725636330000|2024-09-06 15:25:30|||||||||400
1725636340000|2024-09-06 15:25:40|337.3|337.2|337.4|337.2|337.4|337.3|337.3|337.2|486
1725636350000|2024-09-06 15:25:50|||||||||9427
1725636380000|2024-09-06 15:26:20|||||||||1261
1725636390000|2024-09-06 15:26:30|337.3|337.1|337.3|337.1|337.3|337.1|337.3|337.1|133
1725636400000|2024-09-06 15:26:40|337.2|336.8|336.9|336.5|337.2|336.8|336.9|336.5|612
1725636410000|2024-09-06 15:26:50|||||||||1
1725636420000|2024-09-06 15:27:00||336.4||336.4||336.4||336.4|10000
1725636440000|2024-09-06 15:27:20|||||||||8855
1725636460000|2024-09-06 15:27:40|336.8|336.5|336.9|336.6|336.9|336.6|336.8|336.5|30
1725636470000|2024-09-06 15:27:50|||||||||7761
1725636480000|2024-09-06 15:28:00|||||||||1474
1725636490000|2024-09-06 15:28:10|336.8||336.8||336.8||336.8||1056
1725636500000|2024-09-06 15:28:20|336.7|336.4|336.7|336.5|336.7|336.5|336.7|336.4|148
1725636510000|2024-09-06 15:28:30|336.9|336.7|336.9|336.7|336.9|336.7|336.9|336.7|166
1725636530000|2024-09-06 15:28:50||336.5||336.5||336.5||336.5|0
1725636540000|2024-09-06 15:29:00|||||||||2685
1725636550000|2024-09-06 15:29:10|336.8|336.1|336.6|336.1|336.8|336.1|336.6|336.1|270
1725636570000|2024-09-06 15:29:30|336.5||336.5||336.5||336.5||25
1725636580000|2024-09-06 15:29:40|||||||||1180
1725636590000|2024-09-06 15:29:50|336.7|336.2|336.9|336.8|336.9|336.8|336.7|336.1|2529
1725865210000|2024-09-09 07:00:10|336.9|332.1|336.9|333.4|336.9|333.4|336.9|331.3|6009
1725865220000|2024-09-09 07:00:20|336.8|333.6|336.9|333.8|336.9|333.8|336.7|333.6|1000
1725865230000|2024-09-09 07:00:30|336.8|336.5|341.2|336.9|341.3|336.9|336.7|336.5|8000
1725865240000|2024-09-09 07:00:40|342.1|336.8|340.7|336.9|342.1|336.9|340.7|336.8|2
1725865250000|2024-09-09 07:00:50|||||||||54
1725865260000|2024-09-09 07:01:00|340.8|337.4|340.8|337.7|340.8|337.7|340.8|337.4|1
1725865270000|2024-09-09 07:01:10||338.1||338.1||338.1||338.1|0
1725865280000|2024-09-09 07:01:20||338.6||338.7||338.7||338.6|1500
1725865290000|2024-09-09 07:01:30||338.8||339.5||339.5||338.8|1000
1725865300000|2024-09-09 07:01:40|341.2|340.1|341.2|340.1|341.2|340.1|341.2|340.1|250
1725865310000|2024-09-09 07:01:50|341.1|338.7|341|338.7|341.1|338.7|341|338.7|276
1725865330000|2024-09-09 07:02:10|338.6|335.3|338.6|334.1|338.6|335.4|338.6|334.1|495
1725865340000|2024-09-09 07:02:20|338.4|334.2|338.3|335.7|338.6|335.7|338.3|334.2|366
1725865350000|2024-09-09 07:02:30||335.8||335.8||335.8||335.8|5
1725865360000|2024-09-09 07:02:40|||||||||6
1725865380000|2024-09-09 07:03:00|338.2||338.2||338.2||338.2||44
1725865390000|2024-09-09 07:03:10|338.1|333.9|335.8|333.9|338.1|333.9|335.8|333.9|170
1725865400000|2024-09-09 07:03:20|335.4|332.4|335.7|331.2|335.7|332.4|335.1|331.2|82
1725865410000|2024-09-09 07:03:30|335.6|331.9|335.6|333.2|335.6|333.2|335.6|331.9|74
1725865420000|2024-09-09 07:03:40|335.8||335.7||335.8||335.7||0
1725865470000|2024-09-09 07:04:30|||||||||1332
1725865480000|2024-09-09 07:04:40|334.4|331.7|334.4|331.7|334.4|331.7|334.4|331.7|2705
1725865490000|2024-09-09 07:04:50|334|331.8|335.1|331.4|335.1|332.1|334|331.2|0
1725865500000|2024-09-09 07:05:00|334.8|331.9|334.3|332|334.8|332.2|334.3|331.8|474
1725865510000|2024-09-09 07:05:10|334.2|332.1|334.1|332.3|334.2|332.3|334.1|332.1|0
1725865520000|2024-09-09 07:05:20|334.3|332.4|333.3|331.5|334.4|332.4|333.3|331.5|8472
1725865530000|2024-09-09 07:05:30|334.1|331.6|333.6|331.6|334.1|331.6|333.6|331.6|1
1725865540000|2024-09-09 07:05:40|||||||||3
1725865550000|2024-09-09 07:05:50|333.5|331.8|333.5|331.8|333.6|331.8|333.4|331.8|295
1725865560000|2024-09-09 07:06:00||332.2||332.2||332.2||332.2|0
1725865570000|2024-09-09 07:06:10|333.1|331.9|332.9|331.7|333.1|331.9|332.9|331.7|1240
1725865580000|2024-09-09 07:06:20|333.1||333||333.1||333||2995
1725865590000|2024-09-09 07:06:30||331.1||331.7||331.7||331.1|638
1725865600000|2024-09-09 07:06:40|332.9|331.6|333.2|331.9|333.6|332|332.3|331.5|1192
1725865610000|2024-09-09 07:06:50|333.1||333||333.1||333||0
1725865630000|2024-09-09 07:07:10|||||||||5
1725865640000|2024-09-09 07:07:20|333.2|332.4|333.5|331.4|333.6|332.6|333.2|331.4|328
1725865650000|2024-09-09 07:07:30|333.4|331.5|333|331.6|333.5|332.1|333|331.4|300
1725865660000|2024-09-09 07:07:40|332.9||332.8||332.9||332.8||0
1725865670000|2024-09-09 07:07:50|332.7|331.3|332.6|331.3|332.7|331.3|332.6|331.3|0
1725865680000|2024-09-09 07:08:00|333|330.9|332.8|331.2|333|331.3|332.8|330.9|1830
1725865690000|2024-09-09 07:08:10|332.7||332.7||332.7||332.6||0
1725865700000|2024-09-09 07:08:20|332.6|331.1|332.4|331|332.6|331.1|332.4|330.8|3478
1725865710000|2024-09-09 07:08:30|332.3|330.8|332.4|330.8|332.4|330.8|332.2|330.4|0
1725865720000|2024-09-09 07:08:40|332.3|330.6|332.1|330.6|332.3|330.6|332.1|330.6|0
1725865730000|2024-09-09 07:08:50|332|330.5|332|330.5|332|330.5|332|330.5|246
1725865740000|2024-09-09 07:09:00|331.9|330.4|331.9|330.1|331.9|330.4|331.9|330|0
1725865750000|2024-09-09 07:09:10|331.8|330.2|331.8|330.3|331.9|330.3|331.8|330.2|2
1725865760000|2024-09-09 07:09:20|332|331|331.9|331|332|331|331.9|331|1005
1725865770000|2024-09-09 07:09:30|331.8|330.3|331.7|330.3|331.8|330.3|331.7|330.3|2019
1725865780000|2024-09-09 07:09:40|331.6||331.6||331.6||331.6||300
1725865790000|2024-09-09 07:09:50|331.9|330.4|332.2|331|332.2|331.2|331.9|330.4|1602
1725865800000|2024-09-09 07:10:00|332.3|330.9|332.4|331.3|332.4|331.3|332.3|330.5|309
1725865810000|2024-09-09 07:10:10||330.9||331.1||331.2||330.9|76
1725865820000|2024-09-09 07:10:20|332.3|330.8|332.4|330.9|332.4|330.9|332.3|330.6|462
1725865830000|2024-09-09 07:10:30||331||331||331||331|94
1725865850000|2024-09-09 07:10:50|332.3|330.6|332.3|330.6|332.3|330.6|332.3|330.6|322
1725865860000|2024-09-09 07:11:00|332.4|330.8|332.4|331.2|332.4|331.2|332.4|330.8|949
1725865870000|2024-09-09 07:11:10|||||||||1196
1725865880000|2024-09-09 07:11:20|||||||||138
1725865910000|2024-09-09 07:11:50|||||||||462
1725865920000|2024-09-09 07:12:00|332.3|330.7|332.4|330.7|332.4|330.7|332.3|330.5|555
1725865930000|2024-09-09 07:12:10||330.8||330.9||330.9||330.8|0
1725865940000|2024-09-09 07:12:20|||||||||5
1725865950000|2024-09-09 07:12:30|333.5|331.9|333.5|331.9|333.5|331.9|333.5|331.9|542
1725865960000|2024-09-09 07:12:40|333.6||333.6||333.6||333.6||0
1725866010000|2024-09-09 07:13:30|333.5|332|333.3|331.9|333.5|332|333.3|331.9|460
1725866040000|2024-09-09 07:14:00|333|331.5|333|331.4|333|331.5|333|330.8|4940
1725866070000|2024-09-09 07:14:30|332.9|331.2|332.9|331.3|332.9|331.3|332.9|330.9|0
1725866080000|2024-09-09 07:14:40||331.2||330.9||331.2||330.9|0
1725866090000|2024-09-09 07:14:50|332.7|331|332.9|331|332.9|331.3|332.7|330.8|1616
1725866100000|2024-09-09 07:15:00||331.1||331||331.1||331|0
1725866110000|2024-09-09 07:15:10|332.7|331.1|332.2|330.7|332.8|331.3|332.1|330.3|3123
1725866140000|2024-09-09 07:15:40|332|331.3|332.7|331.4|332.7|331.4|331.9|331.3|6874
1725866160000|2024-09-09 07:16:00|332.8|331|332.8|331|332.8|331|332.8|331|101
1725866170000|2024-09-09 07:16:10||331.1||331.2||331.4||331|460
1725866180000|2024-09-09 07:16:20||330.8||330.8||330.8||330.8|460
1725866210000|2024-09-09 07:16:50||330.9||330.9||330.9||330.9|460
1725866240000|2024-09-09 07:17:20|332.9|331.1|332.3|330.4|332.9|331.1|332.3|330.4|1456
1725866260000|2024-09-09 07:17:40|||||||||29
1725866290000|2024-09-09 07:18:10|332.9|331.5|332.9|331.5|332.9|331.5|332.9|331.5|895
1725866300000|2024-09-09 07:18:20|332.7|331.2|332.7|331|332.7|331.2|332.7|331|252
1725866310000|2024-09-09 07:18:30||331.1||331.1||331.1||331.1|0
1725866350000|2024-09-09 07:19:10|332.9|330.8|332.9|331.5|332.9|331.5|332.9|330.8|300
1725866400000|2024-09-09 07:20:00|334.9|332.7|334.4|332.9|334.9|332.9|334.4|332.7|686
1725866420000|2024-09-09 07:20:20||333.2||333.1||333.2||333.1|15007
1725866430000|2024-09-09 07:20:30|334.3|333.5|334.3|333.5|334.3|333.5|334.3|333.5|1045
1725866440000|2024-09-09 07:20:40|334.2|333.1|334.1|332.9|334.2|333.1|334.1|332.9|1086
1725866450000|2024-09-09 07:20:50|334.2|333.8|334.7|333.8|334.7|333.8|334.2|333.8|21
1725866470000|2024-09-09 07:21:10|||||||||85
1725866510000|2024-09-09 07:21:50|||||||||175
1725866540000|2024-09-09 07:22:20|334.6||334.6||334.6||334.6||5
1725866550000|2024-09-09 07:22:30|||||||||119
1725866560000|2024-09-09 07:22:40||333.9||334||334||333.9|0
1725866570000|2024-09-09 07:22:50|335.4|334.7|335.4|334.9|335.4|334.9|335|334.7|1512
1725866580000|2024-09-09 07:23:00|||||||||522
1725866690000|2024-09-09 07:24:50|||||||||2
1725866860000|2024-09-09 07:27:40||334.7||334.7||334.7||334.7|4
1725866870000|2024-09-09 07:27:50|||||||||470
1725866880000|2024-09-09 07:28:00|||||||||590
1725866930000|2024-09-09 07:28:50|||||||||5655
1725866940000|2024-09-09 07:29:00|335.3|334.3|335.3|334.3|335.3|334.3|335.3|334.3|5100
1725866950000|2024-09-09 07:29:10|335.2|333.5|334.7|333.5|335.2|333.5|334.7|333.5|460
1725866960000|2024-09-09 07:29:20||333.4||333.4||333.4||333.4|0
1725866990000|2024-09-09 07:29:50|334.4|333.7|334.4|333.3|334.4|333.7|334|332.5|5931
1725867000000|2024-09-09 07:30:00|334.3|333.2|334.4|333.2|334.4|333.2|334.3|333.2|0
1725867010000|2024-09-09 07:30:10||333.4||333.6||333.6||333.4|471
1725867040000|2024-09-09 07:30:40|||||||||54
1725867050000|2024-09-09 07:30:50||333.7||333.7||333.7||333.7|0
1725867060000|2024-09-09 07:31:00||333.8||333.8||333.8||333.8|0
1725867280000|2024-09-09 07:34:40|||||||||2837
1725867290000|2024-09-09 07:34:50|334.7|334.5|334.7|334.5|334.7|334.5|334.7|334.5|607
1725867300000|2024-09-09 07:35:00|334.8|334.7|334.8|334.4|334.8|334.7|334.8|334.4|15708
1725867310000|2024-09-09 07:35:10|334.6|334|334.5|333.8|334.6|334|334.2|333.8|1327
1725867320000|2024-09-09 07:35:20|334.2|333.5|334.2|333.5|334.2|333.5|334.2|333.5|1483
1725867330000|2024-09-09 07:35:30||333.2||333.2||333.2||333.2|31
1725867370000|2024-09-09 07:36:10|334.1||334.1||334.1||334.1||50
1725867380000|2024-09-09 07:36:20|334||334||334||334||2005
1725867400000|2024-09-09 07:36:40|||||||||357
1725867430000|2024-09-09 07:37:10|||||||||1000
1725867440000|2024-09-09 07:37:20|333.9||333.9||333.9||333.9||0
1725867500000|2024-09-09 07:38:20|333.6|332.7|333.1|332.5|333.6|332.7|333.1|332.5|2833
1725867550000|2024-09-09 07:39:10|333|331.8|332.8|331.8|333|331.8|332.8|331.8|5
1725867560000|2024-09-09 07:39:20|||||||||300
1725867600000|2024-09-09 07:40:00|||||||||3900
1725867610000|2024-09-09 07:40:10|332.9|332.3|332.7|331.8|332.9|332.3|332.7|331.8|2068
1725867650000|2024-09-09 07:40:50|||||||||2989
1725867660000|2024-09-09 07:41:00|332.8||332.8||332.8||332.8||0
1725867670000|2024-09-09 07:41:10|332.9||332.9||332.9||332.9||0
1725867680000|2024-09-09 07:41:20|333|332.4|332.9|332.1|333|332.4|332.9|332.1|217
1725867700000|2024-09-09 07:41:40|||||||||3500
1725867720000|2024-09-09 07:42:00|332.6|331.7|332.6|331.7|332.6|331.7|332.6|331.7|404
1725867730000|2024-09-09 07:42:10|332.5||332.5||332.5||332.5||0
1725867740000|2024-09-09 07:42:20|||||||||50
1725867840000|2024-09-09 07:44:00|332.9|331.8|332.7|332.1|332.9|332.1|332.7|331.8|100
1725867880000|2024-09-09 07:44:40|332.9|332.2|332.9|332.3|332.9|332.3|332.9|332.2|100
1725867910000|2024-09-09 07:45:10|||||||||6504
1725867960000|2024-09-09 07:46:00||332.1||332.1||332.1||332.1|0
1725868020000|2024-09-09 07:47:00|||||||||632
1725868060000|2024-09-09 07:47:40|333.1|332.6|333|332.6|333.1|332.6|333|332.6|757
1725868070000|2024-09-09 07:47:50|333.1|332.8|333.3|332.8|333.4|332.8|333.1|332.8|1023
1725868230000|2024-09-09 07:50:30|333.4||333.4||333.4||333.4||30
1725868360000|2024-09-09 07:52:40|333.3||333.3||333.3||333.3||2000
1725868370000|2024-09-09 07:52:50|333.6|333|333.6|333.1|333.6|333.1|333.6|333|449
1725868440000|2024-09-09 07:54:00|||||||||178
1725868490000|2024-09-09 07:54:50|||||||||2555
1725868500000|2024-09-09 07:55:00|||||||||323
1725868510000|2024-09-09 07:55:10|333.1|332.5|333.1|332.5|333.1|332.5|333.1|332.5|3113
1725868550000|2024-09-09 07:55:50|332.9|332.2|332.9|332.2|332.9|332.2|332.9|332.2|11
1725868580000|2024-09-09 07:56:20|||||||||301
1725868590000|2024-09-09 07:56:30|||||||||929
1725868660000|2024-09-09 07:57:40|||||||||6
1725868670000|2024-09-09 07:57:50|||||||||266
1725868730000|2024-09-09 07:58:50|||||||||478
1725868740000|2024-09-09 07:59:00|||||||||10000
1725868760000|2024-09-09 07:59:20|332.8|332.1|332.8|332.1|332.8|332.1|332.8|332.1|1048
1725868770000|2024-09-09 07:59:30|||||||||1060
1725868780000|2024-09-09 07:59:40|||||||||141
1725868810000|2024-09-09 08:00:10|||||||||1700
1725868880000|2024-09-09 08:01:20|333.1|332.2|333.4|332.8|333.4|332.8|333.1|332.2|1643
1725868890000|2024-09-09 08:01:30|||||||||110
1725868930000|2024-09-09 08:02:10|||||||||800
1725868940000|2024-09-09 08:02:20|334|333.2|334|333.2|334|333.2|334|333.2|482
1725868980000|2024-09-09 08:03:00|333.9||333.9||333.9||333.9||0
1725868990000|2024-09-09 08:03:10|||||||||200
1725869080000|2024-09-09 08:04:40|||||||||500
1725869110000|2024-09-09 08:05:10|||||||||135
1725869180000|2024-09-09 08:06:20|||||||||898
1725869220000|2024-09-09 08:07:00|||||||||25
1725869240000|2024-09-09 08:07:20||333.5||333.5||333.5||333.5|0
1725869260000|2024-09-09 08:07:40|334|333.8|334|333.8|334|333.8|334|333.8|305
1725869270000|2024-09-09 08:07:50|333.9|333.7|333.9|333.3|334|333.7|333.9|333.3|270
1725869280000|2024-09-09 08:08:00|||||||||29
1725869400000|2024-09-09 08:10:00|333.8|333|333.7|333|333.8|333|333.7|333|21
1725869420000|2024-09-09 08:10:20|||||||||69
1725869480000|2024-09-09 08:11:20|||||||||1500
1725869580000|2024-09-09 08:13:00|||||||||922
1725869620000|2024-09-09 08:13:40|333.6|332.8|333.4|332.8|333.6|332.8|333.4|332.8|1321
1725869640000|2024-09-09 08:14:00|||||||||300
1725869650000|2024-09-09 08:14:10|333.1|332.4|333.1|332.4|333.1|332.4|333.1|332.4|292
1725869660000|2024-09-09 08:14:20|333|332.3|333.1|332.4|333.1|332.4|333|332.3|458
1725869720000|2024-09-09 08:15:20|333|332.3|333.1|332.3|333.1|332.3|333|332.3|119
1725869780000|2024-09-09 08:16:20|||||||||58
1725869810000|2024-09-09 08:16:50|||||||||4742
1725869850000|2024-09-09 08:17:30|333||333||333||333||6010
1725869860000|2024-09-09 08:17:40|333.1|332.5|333.1|332.5|333.1|332.5|333.1|332.5|56
1725869880000|2024-09-09 08:18:00|||||||||508
1725869900000|2024-09-09 08:18:20|||||||||1370
1725869930000|2024-09-09 08:18:50|332.2|332.4|332.6|331.5|332.7|332.4|332.2|331.4|1861
1725869940000|2024-09-09 08:19:00|332.4|331.7|332.4|331.7|332.4|332|332.4|331.7|318
1725869950000|2024-09-09 08:19:10|332.5||332.6||332.6||332.5||2569
1725869960000|2024-09-09 08:19:20|332.5||332.6||332.6||332.5||1219
1725870000000|2024-09-09 08:20:00|||||||||641
1725870030000|2024-09-09 08:20:30|332.2|331.4|332.4|331.4|332.4|331.4|332.2|331.4|394
1725870040000|2024-09-09 08:20:40|332.5||332.5||332.5||332.5||1092
1725870050000|2024-09-09 08:20:50|332.4||332.2||332.4||332.2||1441
1725870060000|2024-09-09 08:21:00|332.1||332.1||332.1||332.1||440
1725870070000|2024-09-09 08:21:10|||||||||350
1725870090000|2024-09-09 08:21:30|||||||||152
1725870100000|2024-09-09 08:21:40|332||332||332||332||0
1725870130000|2024-09-09 08:22:10|331.9||331.9||331.9||331.9||0
1725870170000|2024-09-09 08:22:50|331.7||331.7||331.7||331.7||0
1725870190000|2024-09-09 08:23:10|||||||||2830
1725870220000|2024-09-09 08:23:40|331.7|331.3|331.7|331.3|331.7|331.3|331.7|331.3|650
1725870260000|2024-09-09 08:24:20|331.9|331.4|331.9|331.4|332|331.5|331.9|331.4|0
1725870270000|2024-09-09 08:24:30|332|331.5|332|331.5|332|331.5|332|331.5|0
1725870280000|2024-09-09 08:24:40|331.9|331.4|331.8|330.9|332|331.5|331.8|330.9|3
1725870300000|2024-09-09 08:25:00|331.7|330.5|331.8|330.6|331.8|330.6|331.7|330.5|0
1725870320000|2024-09-09 08:25:20|331.7|330.5|331.7|330.9|331.8|331|331.7|330.5|0
1725870330000|2024-09-09 08:25:30|331.8|331|331.7|331|331.8|331.1|331.7|331|0
1725870360000|2024-09-09 08:26:00||331.1||331.1||331.1||331.1|0
1725870370000|2024-09-09 08:26:10|331.6|331|331.7|331.1|331.7|331.1|331.6|331|0
1725870410000|2024-09-09 08:26:50|331.6|331|331.6|331|331.6|331|331.6|331|0
1725870420000|2024-09-09 08:27:00|331.7|330.7|331.7|330.7|331.7|330.7|331.7|330.7|0
1725870430000|2024-09-09 08:27:10|331.6|330.6|331.7|330.8|331.7|330.8|331.6|330.6|0
1725870450000|2024-09-09 08:27:30|331.6|330.7|331.7|331.1|331.7|331.1|331.6|330.7|0
1725870460000|2024-09-09 08:27:40|331.6|331|331.7|331.1|331.8|331.2|331.6|331|62
1725870470000|2024-09-09 08:27:50|331.8|331.2|331.9|331.2|332|331.3|331.8|331.2|699
1725870480000|2024-09-09 08:28:00|332|331.3|332|331.2|332|331.3|331.9|331.1|0
1725870500000|2024-09-09 08:28:20|331.9|331.1|331.9|331.1|331.9|331.1|331.9|331.1|0
1725870510000|2024-09-09 08:28:30|332|331.2|332|331.2|332|331.2|331.9|331.1|0
1725870520000|2024-09-09 08:28:40|331.9|331.1|332|331.2|332|331.2|331.9|331.1|0
1725870530000|2024-09-09 08:28:50|331.9|331.1|332|331.2|332|331.2|331.9|331.1|0
1725870540000|2024-09-09 08:29:00|331.9|331.1|331.9|331.1|331.9|331.1|331.9|331.1|0
1725870550000|2024-09-09 08:29:10|332|331.2|332|331.2|332|331.2|331.9|331.1|0
1725870560000|2024-09-09 08:29:20|331.9|331.1|331.9|331.1|331.9|331.1|331.9|331.1|0
1725870570000|2024-09-09 08:29:30|332|331.2|332|331.2|332|331.2|332|331.2|0
1725870600000|2024-09-09 08:30:00|331.9|331.1|332.3|331.7|332.3|331.7|331.9|331.1|578
1725870610000|2024-09-09 08:30:10|332.2|331.6|332.4|331.7|332.4|331.8|332.2|331.6|123
1725870680000|2024-09-09 08:31:20|332.3|331.6|332.3|331.6|332.4|331.7|332.3|331.6|0
1725870780000|2024-09-09 08:33:00|332.4|331.7|332.3|331.6|332.4|331.7|332.3|331.6|0
1725870790000|2024-09-09 08:33:10|332.4|331.7|332.3|331.6|332.4|331.7|332.3|331.6|0
1725870800000|2024-09-09 08:33:20|332.4|331.7|332.4|331.7|332.4|331.7|332.4|331.7|0
1725870810000|2024-09-09 08:33:30|332.3|331.6|332.3|331.6|332.3|331.6|332.3|331.6|0
1725870910000|2024-09-09 08:35:10|332.4|331.7|332.4|331.7|332.4|331.7|332.4|331.7|0
1725870920000|2024-09-09 08:35:20|332.3|331.6|332.3|331.7|332.3|331.9|332.2|331.6|219
1725870990000|2024-09-09 08:36:30|332.2|331.6|332.2|331.7|332.2|331.7|332.1|331.6|0
1725871050000|2024-09-09 08:37:30|332.1|331.6|332.6|332.2|332.6|332.2|332.1|331.6|376
1725871060000|2024-09-09 08:37:40|332.5|332.1|332.5|332.1|332.5|332.1|332.5|332.1|0
1725871080000|2024-09-09 08:38:00|332.6|332.2|332.6|332.3|332.6|332.3|332.6|332.2|0
1725871090000|2024-09-09 08:38:10|332.5|332.2|332.9|332.5|332.9|332.5|332.5|332.2|1272
1725871100000|2024-09-09 08:38:20|332.8|332.4|332.9|332.4|333|332.5|332.8|332.4|125
1725871110000|2024-09-09 08:38:30|333|332.5|333.2|332.5|333.2|332.5|332.9|332.4|93
1725871170000|2024-09-09 08:39:30|||||||||1052
1725871210000|2024-09-09 08:40:10||332.4||332.4||332.4||332.4|0
1725871280000|2024-09-09 08:41:20||332.5||332.5||332.5||332.5|5
1725871340000|2024-09-09 08:42:20|331.6|331|331.4|331|331.6|331|331.4|331|2556
1725871410000|2024-09-09 08:43:30|331.3||331.3||331.3||331.3||0
1725871420000|2024-09-09 08:43:40||330.9||330.9||330.9||330.9|129
1725871430000|2024-09-09 08:43:50|331.2|330.5|331.2|330.5|331.2|330.5|331.2|330.5|1899
1725871460000|2024-09-09 08:44:20|331.1||331.1||331.1||331.1||3036
1725871480000|2024-09-09 08:44:40|331|330.4|330.9|330.4|331|330.4|330.9|330.4|1005
1725871510000|2024-09-09 08:45:10|330.8|330.3|330.8|330.3|330.8|330.3|330.8|330.3|0
1725871540000|2024-09-09 08:45:40|||||||||2104
1725871550000|2024-09-09 08:45:50|329.7|329.1|329.6|329|329.7|329.2|329.6|329|5011
1725871560000|2024-09-09 08:46:00|330.3|329.8|330.3|329.8|330.3|329.8|330.3|329.8|755
1725871570000|2024-09-09 08:46:10|||||||||148
1725871590000|2024-09-09 08:46:30|330|329.3|330.1|329.3|330.1|329.3|330|329.3|4967
1725871610000|2024-09-09 08:46:50|330.6|330.2|330.6|330.2|330.6|330.2|330.6|330.1|1079
1725871620000|2024-09-09 08:47:00||330.1||330.1||330.1||330.1|1
1725871640000|2024-09-09 08:47:20|331.2|330.6|331.2|330.4|331.2|330.6|331.2|330.4|416
1725871650000|2024-09-09 08:47:30|331.1|330.3|331.2|330.6|331.2|330.6|331.1|330.3|284
1725871660000|2024-09-09 08:47:40|330.9|330.2|330.9|330.2|330.9|330.2|330.9|330.2|128
1725871750000|2024-09-09 08:49:10|||||||||1979
1725871770000|2024-09-09 08:49:30||330.1||330.1||330.1||330.1|0
1725871790000|2024-09-09 08:49:50|330.8||330.9||330.9||330.8||575
1725871800000|2024-09-09 08:50:00|330.5|329.4|330.2|329.6|330.5|329.6|330.1|329.4|2433
1725871810000|2024-09-09 08:50:10||329.4||329.6||329.6||329.4|0
1725871820000|2024-09-09 08:50:20|330.1|329.5|330|329.5|330.1|329.5|330|329.4|1019
1725871830000|2024-09-09 08:50:30|329.9|329.3|330|329.3|330|329.3|329.8|329.3|221
1725871880000|2024-09-09 08:51:20|||||||||19199
1725871890000|2024-09-09 08:51:30|||||||||21081
1725871900000|2024-09-09 08:51:40|330.1|329.8|330.6|330.3|330.6|330.3|330|329.8|883
1725871910000|2024-09-09 08:51:50|331.4|331.1|331.4|331.2|331.4|331.2|331.4|331.1|1329
1725871920000|2024-09-09 08:52:00|331.3|331.1|331.2|330.6|331.3|331.1|331.2|330.6|532
1725871930000|2024-09-09 08:52:10|331.1|330.7|331.1|330.7|331.1|330.8|331.1|330.7|979
1725871960000|2024-09-09 08:52:40|331.3|331|331.3|330.8|331.3|331|331.3|330.8|501
1725871970000|2024-09-09 08:52:50|331.2||331.2||331.2||331.2||0
1725872060000|2024-09-09 08:54:20|331.3|330.7|331.2|330.7|331.3|330.7|331.2|330.7|533
1725872070000|2024-09-09 08:54:30|331.4|331|331.4|331|331.4|331.1|331.4|331|449
1725872080000|2024-09-09 08:54:40|331.7|331.4|332.6|331.7|332.6|331.7|331.7|331.2|15299
1725872100000|2024-09-09 08:55:00||332||332||332||332|6203
1725872110000|2024-09-09 08:55:10|332.7|332.1|332.8|332.1|332.8|332.1|332.7|332.1|0
1725872120000|2024-09-09 08:55:20|332.7||332.7||332.7||332.7||0
1725872140000|2024-09-09 08:55:40|332.5||332.5||332.5||332.5||802
1725872180000|2024-09-09 08:56:20|332.8|332.2|332.7|332.2|332.8|332.5|332.7|332.2|522
1725872200000|2024-09-09 08:56:40||332.3||332.2||332.3||332.2|12704
1725872220000|2024-09-09 08:57:00|333.1|332.3|333.1|332.8|333.1|332.8|333.1|332.3|31
1725872250000|2024-09-09 08:57:30|332.9|332.9|332.9|332.6|332.9|332.9|332.9|332.6|651
1725872260000|2024-09-09 08:57:40|332.8||332.8||332.8||332.8||4
1725872300000|2024-09-09 08:58:20|332.7|332.2|332.7|332.2|332.7|332.2|332.7|332.2|111
1725872440000|2024-09-09 09:00:40|||||||||2036
1725872500000|2024-09-09 09:01:40|||||||||6496
1725872530000|2024-09-09 09:02:10|332.4|332|332.1|331.6|332.4|332|332.1|331.6|1689
1725872570000|2024-09-09 09:02:50|332||332||332||332||962
1725872580000|2024-09-09 09:03:00|331.8|331.3|331.8|331.3|331.8|331.3|331.8|331.3|688
1725872590000|2024-09-09 09:03:10|331.7|330.8|331.5|330.8|331.7|330.8|331.5|330.8|464
1725872600000|2024-09-09 09:03:20||330.7||330.7||330.7||330.7|0
1725872640000|2024-09-09 09:04:00|||||||||3
1725872690000|2024-09-09 09:04:50|||||||||540
1725872700000|2024-09-09 09:05:00||330.8||330.8||330.8||330.8|1044
1725872710000|2024-09-09 09:05:10|||||||||2
1725872720000|2024-09-09 09:05:20|||||||||360
1725872740000|2024-09-09 09:05:40||330.9||330.9||330.9||330.9|210
1725872750000|2024-09-09 09:05:50||330.8||330.8||330.8||330.8|0
1725872760000|2024-09-09 09:06:00|||||||||1244
1725872800000|2024-09-09 09:06:40|331.4|330.7|331.3|330.7|331.4|330.7|331.3|330.7|1454
1725872810000|2024-09-09 09:06:50|331|330.5|331|330.1|331|330.5|331|330.1|780
1725872830000|2024-09-09 09:07:10|||||||||15
1725872880000|2024-09-09 09:08:00|||||||||1
1725872890000|2024-09-09 09:08:10|||||||||1261
1725872980000|2024-09-09 09:09:40|||||||||11826
1725873010000|2024-09-09 09:10:10|||||||||13
1725873050000|2024-09-09 09:10:50||330.2||330.3||330.3||330.2|0
1725873080000|2024-09-09 09:11:20|331.3|330.6|331.1|330.8|331.3|330.8|331.1|330.6|1785
1725873090000|2024-09-09 09:11:30||330.3||330.5||330.5||330.3|17
1725873110000|2024-09-09 09:11:50|331||331||331||331||0
1725873140000|2024-09-09 09:12:20|||||||||1050
1725873170000|2024-09-09 09:12:50|||||||||1
1725873180000|2024-09-09 09:13:00|331.5|330.9|331.6|331.2|331.6|331.2|331.5|330.9|3233
1725873210000|2024-09-09 09:13:30|332.4|331.3|332.4|332.1|332.4|332.1|332.4|331.3|12
1725873220000|2024-09-09 09:13:40|332.5|332.2|332.5|332.2|332.5|332.2|332.5|332.2|1861
1725873240000|2024-09-09 09:14:00||332.1||332.1||332.1||332.1|787
1725873260000|2024-09-09 09:14:20|||||||||463
1725873270000|2024-09-09 09:14:30|332.1|331.6|332.1|331.6|332.1|331.6|332.1|331.6|18
1725873280000|2024-09-09 09:14:40|331.9||331.9||331.9||331.9||0
1725873290000|2024-09-09 09:14:50|||||||||875
1725873300000|2024-09-09 09:15:00|||||||||200
1725873320000|2024-09-09 09:15:20|||||||||2
1725873350000|2024-09-09 09:15:50|||||||||1551
1725873380000|2024-09-09 09:16:20|332.1|331.7|332.1|331.6|332.1|331.7|332.1|331.6|18
1725873400000|2024-09-09 09:16:40|||||||||1524
1725873450000|2024-09-09 09:17:30|||||||||7
1725873480000|2024-09-09 09:18:00|||||||||898
1725873500000|2024-09-09 09:18:20||331.7||331.7||331.7||331.7|0
1725873550000|2024-09-09 09:19:10|||||||||1389
1725873560000|2024-09-09 09:19:20|||||||||898
1725873570000|2024-09-09 09:19:30|331.6|330.9|331.6|330.9|331.6|330.9|331.6|330.9|228
1725873630000|2024-09-09 09:20:30|331.5|331.5|331.5|330.9|331.5|331.5|331.5|330.9|45
1725873640000|2024-09-09 09:20:40|331.6|331.2|331.6|331.2|331.6|331.2|331.6|331.2|0
1725873650000|2024-09-09 09:20:50|||||||||1000
1725873700000|2024-09-09 09:21:40|331.5||331.5||331.5||331.5||3112
1725873750000|2024-09-09 09:22:30|||||||||100
1725873780000|2024-09-09 09:23:00|||||||||628
1725873800000|2024-09-09 09:23:20|||||||||2133
1725873880000|2024-09-09 09:24:40|331.6|331.3|331.6|331.3|331.6|331.3|331.6|331.3|875
1725873930000|2024-09-09 09:25:30|330.9|330.5|330.9|330.5|330.9|330.5|330.9|330.5|244
1725873940000|2024-09-09 09:25:40|330.8|330.1|330.7|330.1|330.8|330.1|330.7|330.1|365
1725873960000|2024-09-09 09:26:00|330.6||330.6||330.6||330.6||0
1725873970000|2024-09-09 09:26:10|330.9|330.5|331.3|330.7|331.3|330.8|330.9|330.5|598
1725873980000|2024-09-09 09:26:20|331.2||331.2||331.2||331.2||1
1725874090000|2024-09-09 09:28:10||330.9||330.9||330.9||330.9|0
1725874100000|2024-09-09 09:28:20|331.1|330.5|331|330.5|331.1|330.5|331|330.5|837
1725874110000|2024-09-09 09:28:30|330.9||330.9||330.9||330.9||0
1725874120000|2024-09-09 09:28:40|331.2|330.7|331.1|330.6|331.2|330.7|331.1|330.6|219
1725874150000|2024-09-09 09:29:10||330.5||330.5||330.5||330.5|0
1725874160000|2024-09-09 09:29:20|330.7|330.2|330.7|330.2|330.7|330.2|330.7|330.2|772
1725874170000|2024-09-09 09:29:30|330.6|329.7|330.2|329.7|330.6|329.7|330.2|329.7|128
1725874180000|2024-09-09 09:29:40|330.1|330|330.1|329.7|330.1|330|330.1|329.7|2
1725874240000|2024-09-09 09:30:40|||||||||600
1725874260000|2024-09-09 09:31:00|||||||||11976
1725874270000|2024-09-09 09:31:10|330.5|329.8|330.8|330.5|330.8|330.5|330.5|329.8|1056
1725874350000|2024-09-09 09:32:30|||||||||2602
1725874380000|2024-09-09 09:33:00|||||||||231
1725874390000|2024-09-09 09:33:10|331.1|330.6|331.1|330.6|331.1|330.6|331.1|330.6|1000
1725874430000|2024-09-09 09:33:50|||||||||1000
1725874450000|2024-09-09 09:34:10|||||||||972
1725874470000|2024-09-09 09:34:30|||||||||1002
1725874480000|2024-09-09 09:34:40|330.9|330.5|330.9|330.5|330.9|330.5|330.9|330.5|302
1725874490000|2024-09-09 09:34:50|330.7|330|330.6|330|330.7|330|330.6|330|753
1725874520000|2024-09-09 09:35:20|||||||||1200
1725874530000|2024-09-09 09:35:30|||||||||9
1725874540000|2024-09-09 09:35:40|||||||||1526
1725874600000|2024-09-09 09:36:40|||||||||159
1725874630000|2024-09-09 09:37:10|||||||||1032
1725874680000|2024-09-09 09:38:00|330.4|329.9|330.4|329.9|330.4|329.9|330.4|329.9|2371
1725874710000|2024-09-09 09:38:30|330|329.5|329.7|329.3|330|329.5|329.7|329.3|458
1725874760000|2024-09-09 09:39:20|||||||||2
1725874770000|2024-09-09 09:39:30|329.9|329.1|329.6|329.1|329.9|329.1|329.6|329.1|1415
1725874810000|2024-09-09 09:40:10|329.5|329|329.4|329|329.6|329|329.4|329|727
1725874820000|2024-09-09 09:40:20|329.2|328.9|329.2|328.7|329.2|328.9|329.2|328.7|550
1725874870000|2024-09-09 09:41:10|||||||||7
1725874890000|2024-09-09 09:41:30|||||||||4925
1725874930000|2024-09-09 09:42:10|||||||||13
1725874950000|2024-09-09 09:42:30|329.3|329|329.3|329|329.3|329.1|329.3|329|1000
1725874970000|2024-09-09 09:42:50|||||||||7552
1725874980000|2024-09-09 09:43:00|||||||||889
1725875020000|2024-09-09 09:43:40|||||||||6
1725875030000|2024-09-09 09:43:50|329.4|329.2|329.4|329|329.4|329.2|329.4|329|602
1725875040000|2024-09-09 09:44:00|329.7|329.4|329.7|329.4|329.7|329.4|329.7|329.4|1089
1725875070000|2024-09-09 09:44:30|||||||||270
1725875100000|2024-09-09 09:45:00|||||||||926
1725875110000|2024-09-09 09:45:10|329.5||329.5||329.5||329.5||5
1725875140000|2024-09-09 09:45:40|329.7||329.7||329.7||329.7||233
1725875150000|2024-09-09 09:45:50|||||||||599
1725875210000|2024-09-09 09:46:50|329.8|329.5|329.8|329.5|329.8|329.5|329.8|329.5|731
1725875220000|2024-09-09 09:47:00|329.7||329.7||329.7||329.7||0
1725875250000|2024-09-09 09:47:30|329.8||329.8||329.8||329.8||0
1725875260000|2024-09-09 09:47:40|||||||||10
1725875360000|2024-09-09 09:49:20|||||||||7
1725875370000|2024-09-09 09:49:30|||||||||16896
1725875380000|2024-09-09 09:49:40|330.4|330.2|330.2|329.7|330.4|330.2|330.2|329.7|954
1725875390000|2024-09-09 09:49:50|330.1||330.1||330.1||330.1||0
1725875430000|2024-09-09 09:50:30|330.4|329.9|330.4|329.9|330.4|329.9|330.4|329.9|1151
1725875520000|2024-09-09 09:52:00|||||||||329
1725875710000|2024-09-09 09:55:10|330.1|329.7|330.1|329.7|330.1|329.7|330.1|329.7|95
1725875720000|2024-09-09 09:55:20|329.9|329.5|329.9|329.5|329.9|329.5|329.9|329.5|319
1725875740000|2024-09-09 09:55:40|330|329.6|330.2|329.7|330.2|329.7|330|329.6|449
1725875750000|2024-09-09 09:55:50||329.5||329.5||329.5||329.5|0
1725875760000|2024-09-09 09:56:00||329.6||329.6||329.6||329.6|0
1725875790000|2024-09-09 09:56:30|||||||||575
1725875800000|2024-09-09 09:56:40||329.5||329.5||329.5||329.5|0
1725875810000|2024-09-09 09:56:50||329.6||329.7||329.7||329.6|1808
1725875860000|2024-09-09 09:57:40|||||||||2237
1725875870000|2024-09-09 09:57:50|||||||||763
1725875970000|2024-09-09 09:59:30|330.4|329.9|330.4|329.8|330.4|329.9|330.4|329.8|331
1725876000000|2024-09-09 10:00:00|330.6|330|330.6|330|330.6|330|330.6|330|270
1725876020000|2024-09-09 10:00:20|330.5||330.5||330.5||330.5||0
1725876040000|2024-09-09 10:00:40|330.4|329.8|330.4|329.8|330.4|329.8|330.4|329.8|1197
1725876060000|2024-09-09 10:01:00|330.3||330.3||330.3||330.3||0
1725876100000|2024-09-09 10:01:40|||||||||7
1725876140000|2024-09-09 10:02:20|||||||||731
1725876240000|2024-09-09 10:04:00|330|329.5|329.9|329.4|330|329.5|329.9|329.4|984
1725876270000|2024-09-09 10:04:30|330.1||330.1||330.1||330.1||0
1725876300000|2024-09-09 10:05:00|||||||||1644
1725876390000|2024-09-09 10:06:30|||||||||2393
1725876450000|2024-09-09 10:07:30|||||||||781
1725876580000|2024-09-09 10:09:40||329.5||329.5||329.5||329.5|603
1725876590000|2024-09-09 10:09:50|329.8|329.4|329.8|329.4|329.8|329.4|329.8|329.4|108
1725876610000|2024-09-09 10:10:10||329.5||329.5||329.5||329.5|0
1725876620000|2024-09-09 10:10:20|330|329.7|330|329.7|330|329.7|330|329.7|393
1725876630000|2024-09-09 10:10:30|330.3|330|330.3|330|330.3|330|330.3|330|56
1725876650000|2024-09-09 10:10:50||329.8||329.8||329.8||329.8|172
1725876660000|2024-09-09 10:11:00|||||||||267
1725876670000|2024-09-09 10:11:10||329.9||329.9||329.9||329.9|0
1725876690000|2024-09-09 10:11:30||329.8||329.8||329.8||329.8|0
1725876870000|2024-09-09 10:14:30|||||||||600
1725876880000|2024-09-09 10:14:40|||||||||298
1725876920000|2024-09-09 10:15:20|330.1|329.6|330.1|329.6|330.1|329.6|330.1|329.6|1502
1725876930000|2024-09-09 10:15:30|330.3|329.7|330.3|329.7|330.3|329.7|330.3|329.7|124
1725876950000|2024-09-09 10:15:50||329.6||329.6||329.6||329.6|0
1725876960000|2024-09-09 10:16:00|330.2||330.2||330.2||330.2||0
1725877010000|2024-09-09 10:16:50|||||||||62
1725877030000|2024-09-09 10:17:10|||||||||1000
1725877050000|2024-09-09 10:17:30|330.1||330.2||330.2||329.9||432
1725877100000|2024-09-09 10:18:20|||||||||215
1725877130000|2024-09-09 10:18:50|330||330||330||330||38
1725877140000|2024-09-09 10:19:00|330.1||330.1||330.1||330.1||0
1725877190000|2024-09-09 10:19:50|||||||||1033
1725877200000|2024-09-09 10:20:00|||||||||1
1725877230000|2024-09-09 10:20:30|330.2||330.2||330.2||330.2||10
1725877240000|2024-09-09 10:20:40|||||||||50
1725877320000|2024-09-09 10:22:00|||||||||5
1725877440000|2024-09-09 10:24:00|||||||||2494
1725877470000|2024-09-09 10:24:30|330.1||330.1||330.1||330.1||0
1725877480000|2024-09-09 10:24:40|330.2||330.1||330.2||330.1||2494
1725877490000|2024-09-09 10:24:50|330.2||330.2||330.2||330.2||485
1725877500000|2024-09-09 10:25:00|||||||||1504
1725877510000|2024-09-09 10:25:10|330.1||330.1||330.1||330.1||0
1725877530000|2024-09-09 10:25:30|||||||||700
1725877540000|2024-09-09 10:25:40|330.2|329.8|330.2|329.8|330.2|329.8|330.2|329.8|0
1725877640000|2024-09-09 10:27:20|||||||||552
1725877740000|2024-09-09 10:29:00|||||||||301
1725877760000|2024-09-09 10:29:20|||||||||297
1725877770000|2024-09-09 10:29:30|||||||||375
1725877780000|2024-09-09 10:29:40|330.1|329.6|330.1|329.6|330.1|329.6|330.1|329.6|478
1725877840000|2024-09-09 10:30:40|||||||||33
1725877850000|2024-09-09 10:30:50|330|329.4|330|329.4|330|329.4|330|329.4|27
1725877900000|2024-09-09 10:31:40|329.9|329.5|329.9|329.5|329.9|329.5|329.9|329.5|3789
1725877910000|2024-09-09 10:31:50|329.7|329.4|329.2|328.5|329.7|329.4|329.2|328.5|513
1725877950000|2024-09-09 10:32:30|||||||||187
1725878030000|2024-09-09 10:33:50|329.1||329||329.1||329||89
1725878040000|2024-09-09 10:34:00|328.8||328.8||328.8||328.8||0
1725878100000|2024-09-09 10:35:00|||||||||416
1725878220000|2024-09-09 10:37:00|||||||||9
1725878240000|2024-09-09 10:37:20|||||||||3024
1725878280000|2024-09-09 10:38:00|||||||||157
1725878330000|2024-09-09 10:38:50|||||||||1704
1725878340000|2024-09-09 10:39:00|328.6|328|328.5|328|328.6|328|328.5|328|500
1725878350000|2024-09-09 10:39:10|||||||||380
1725878360000|2024-09-09 10:39:20||328.1||328.1||328.1||328.1|0
1725878380000|2024-09-09 10:39:40|||||||||200
1725878400000|2024-09-09 10:40:00||328.2||328.2||328.2||328.2|236
1725878410000|2024-09-09 10:40:10||328||328||328||328|0
1725878450000|2024-09-09 10:40:50||328.1||328.1||328.1||328.1|0
1725878480000|2024-09-09 10:41:20|||||||||1210
1725878500000|2024-09-09 10:41:40|||||||||1208
1725878510000|2024-09-09 10:41:50|||||||||58
1725878520000|2024-09-09 10:42:00|||||||||28
1725878570000|2024-09-09 10:42:50|||||||||1270
1725878620000|2024-09-09 10:43:40||328.3||328.1||328.3||328.1|1256
1725878630000|2024-09-09 10:43:50|||||||||10000
1725878650000|2024-09-09 10:44:10|||||||||251
1725878680000|2024-09-09 10:44:40|||||||||5
1725878740000|2024-09-09 10:45:40|||||||||2500
1725878770000|2024-09-09 10:46:10|||||||||1001
1725878830000|2024-09-09 10:47:10|||||||||2036
1725878850000|2024-09-09 10:47:30||328.2||328.1||328.2||328.1|604
1725878860000|2024-09-09 10:47:40||328.2||328.1||328.2||328.1|0
1725878870000|2024-09-09 10:47:50|||||||||493
1725878890000|2024-09-09 10:48:10|||||||||2000
1725878920000|2024-09-09 10:48:40|328.9|328.6|328.9|328.6|328.9|328.6|328.9|328.6|122
1725878960000|2024-09-09 10:49:20|||||||||122
1725879000000|2024-09-09 10:50:00|328.8||328.8||328.8||328.8||107
1725879040000|2024-09-09 10:50:40|||||||||27
1725879050000|2024-09-09 10:50:50|329.1|328.8|329.1|328.8|329.1|328.8|329.1|328.8|184
1725879070000|2024-09-09 10:51:10|||||||||576
1725879080000|2024-09-09 10:51:20|329||329||329||329||0
1725879110000|2024-09-09 10:51:50|329.2|328.9|329.2|328.9|329.2|328.9|329.2|328.9|25
1725879130000|2024-09-09 10:52:10||329||329.1||329.1||329|100
1725879140000|2024-09-09 10:52:20|329.6|329.3|329.9|329.6|329.9|329.6|329.6|329.3|622
1725879150000|2024-09-09 10:52:30|||||||||30
1725879200000|2024-09-09 10:53:20|||||||||1028
1725879230000|2024-09-09 10:53:50|330.3|330|330.3|330|330.3|330|330.3|330|1188
1725879240000|2024-09-09 10:54:00|330.5|330.3|331.2|330.5|331.2|330.5|330.5|330.3|3631
1725879250000|2024-09-09 10:54:10|331||331||331||331||0
1725879310000|2024-09-09 10:55:10|||||||||75
1725879390000|2024-09-09 10:56:30|||||||||75
1725879420000|2024-09-09 10:57:00|330.4|330|330.4|330|330.4|330|330.4|330|110
1725879450000|2024-09-09 10:57:30|330.5||330.5||330.5||330.5||0
1725879470000|2024-09-09 10:57:50|||||||||264
1725879490000|2024-09-09 10:58:10|||||||||413
1725879530000|2024-09-09 10:58:50||330.1||330.1||330.1||330.1|0
1725879550000|2024-09-09 10:59:10|||||||||128
1725879570000|2024-09-09 10:59:30|330.7||330.7||330.7||330.7||0
1725879600000|2024-09-09 11:00:00|330.8||330.7||330.8||330.7||575
1725879610000|2024-09-09 11:00:10|330.8||330.8||330.8||330.8||0
1725879630000|2024-09-09 11:00:30|||||||||2000
1725879720000|2024-09-09 11:02:00|330.6||330.6||330.6||330.6||0
1725879870000|2024-09-09 11:04:30|330.5||330.5||330.5||330.5||2000
1725879880000|2024-09-09 11:04:40|||||||||162
1725879910000|2024-09-09 11:05:10|330.4|330|330|329.6|330.4|330|330|329.6|1157
1725879930000|2024-09-09 11:05:30|||||||||9
1725879940000|2024-09-09 11:05:40|329.9|329.7|330.1|329.6|330.1|329.7|329.9|329.6|1338
1725880000000|2024-09-09 11:06:40|330|329.7|330|329.7|330|329.7|330|329.7|3
1725880010000|2024-09-09 11:06:50|||||||||572
1725880020000|2024-09-09 11:07:00|330.3|329.9|330.2|329.9|330.3|329.9|330.2|329.9|1096
1725880030000|2024-09-09 11:07:10|330.1|329.6|330.1|329.6|330.1|329.6|330|329.6|3413
1725880050000|2024-09-09 11:07:30|||||||||4000
1725880200000|2024-09-09 11:10:00|||||||||924
1725880210000|2024-09-09 11:10:10|330.3|329.7|330.3|330.1|330.3|330.1|330.3|329.7|60
1725880220000|2024-09-09 11:10:20|||||||||486
1725880330000|2024-09-09 11:12:10|||||||||50
1725880420000|2024-09-09 11:13:40|330.2|330|329.9|329.7|330.2|330|329.9|329.7|2282
1725880430000|2024-09-09 11:13:50||329.6||329.6||329.6||329.6|305
1725880440000|2024-09-09 11:14:00|||||||||27
1725880470000|2024-09-09 11:14:30|||||||||361
1725880510000|2024-09-09 11:15:10|||||||||989
1725880550000|2024-09-09 11:15:50|||||||||3217
1725880590000|2024-09-09 11:16:30|329.7|329.3|329.7|329.3|329.7|329.3|329.7|329.3|1156
1725880600000|2024-09-09 11:16:40|329.6||329.6||329.6||329.6||0
1725880620000|2024-09-09 11:17:00|||||||||27
1725880640000|2024-09-09 11:17:20|||||||||4
1725880650000|2024-09-09 11:17:30|||||||||6
1725880720000|2024-09-09 11:18:40|||||||||1018
1725880740000|2024-09-09 11:19:00|||||||||3
1725880790000|2024-09-09 11:19:50|329.9|329.5|330.2|330|330.2|330|329.9|329.5|374
1725880820000|2024-09-09 11:20:20|330.3|330.2|330.5|330.2|330.5|330.2|330.3|330.2|148
1725880830000|2024-09-09 11:20:30|330.6|330.5|330.6|330.5|330.6|330.5|330.6|330.5|74
1725880860000|2024-09-09 11:21:00|330.8||330.8||330.8||330.8||393
1725880930000|2024-09-09 11:22:10|||||||||9
1725880970000|2024-09-09 11:22:50|||||||||27
1725880990000|2024-09-09 11:23:10|||||||||400
1725881050000|2024-09-09 11:24:10|||||||||1803
1725881150000|2024-09-09 11:25:50|||||||||28
1725881170000|2024-09-09 11:26:10|330.9|330.7|331.1|330.9|331.1|330.9|330.9|330.7|960
1725881180000|2024-09-09 11:26:20|330.8|330.6|330.8|330.6|330.8|330.6|330.8|330.6|81
1725881230000|2024-09-09 11:27:10|331|330.7|331|330.6|331|330.7|331|330.6|120
1725881240000|2024-09-09 11:27:20|||||||||1
1725881280000|2024-09-09 11:28:00|||||||||298
1725881310000|2024-09-09 11:28:30|||||||||298
1725881370000|2024-09-09 11:29:30|||||||||1100
1725881400000|2024-09-09 11:30:00|||||||||1
1725881450000|2024-09-09 11:30:50|||||||||50
1725881460000|2024-09-09 11:31:00|||||||||186
1725881470000|2024-09-09 11:31:10|||||||||599
1725881550000|2024-09-09 11:32:30|330.9|330.3|330.7|330.3|330.9|330.3|330.7|330.3|304
1725881560000|2024-09-09 11:32:40|330.6||330.6||330.6||330.6||0
1725881650000|2024-09-09 11:34:10|||||||||2352
1725881700000|2024-09-09 11:35:00|330.4|330|330.4|330|330.4|330|330.4|330|353
1725881730000|2024-09-09 11:35:30|||||||||2600
1725881740000|2024-09-09 11:35:40|330.3|329.9|330.2|329.9|330.3|329.9|330.1|329.9|719
1725881860000|2024-09-09 11:37:40|||||||||13
1725881870000|2024-09-09 11:37:50|330.1|329.8|330|329.8|330.1|329.8|330|329.8|20
1725881880000|2024-09-09 11:38:00|330.1||330.1||330.1||330.1||43
1725881890000|2024-09-09 11:38:10|330.2|329.9|330.2|329.9|330.2|329.9|330.2|329.9|0
1725881910000|2024-09-09 11:38:30|||||||||541
1725882020000|2024-09-09 11:40:20|||||||||28
1725882050000|2024-09-09 11:40:50|||||||||600
1725882140000|2024-09-09 11:42:20|||||||||94
1725882200000|2024-09-09 11:43:20|||||||||27
1725882210000|2024-09-09 11:43:30|||||||||3
1725882250000|2024-09-09 11:44:10|330.5|330|330.4|330|330.5|330|330.4|330|389
1725882320000|2024-09-09 11:45:20|||||||||2
1725882370000|2024-09-09 11:46:10|||||||||2
1725882390000|2024-09-09 11:46:30|||||||||5
1725882420000|2024-09-09 11:47:00|331|330.5|331|330.5|331|330.5|331|330.5|1126
1725882460000|2024-09-09 11:47:40|||||||||2
1725882550000|2024-09-09 11:49:10|||||||||27
1725882570000|2024-09-09 11:49:30|331.3|330.8|331.3|330.8|331.3|330.8|331.3|330.8|216
1725882650000|2024-09-09 11:50:50||330.7||330.7||330.7||330.7|1325
1725882670000|2024-09-09 11:51:10|331.2|330.8|331.2|330.8|331.2|330.8|331.2|330.8|0
1725882680000|2024-09-09 11:51:20|331.5|330.9|331.5|330.9|331.5|330.9|331.5|330.9|878
1725882690000|2024-09-09 11:51:30||331||331||331||331|0
1725882700000|2024-09-09 11:51:40|331.3||331.5||331.5||331.3||59
1725882720000|2024-09-09 11:52:00|332.1|331.4|332.1|331.5|332.1|331.5|332.1|331.4|228
1725882740000|2024-09-09 11:52:20|332.2||332.2||332.2||332.2||14
1725882770000|2024-09-09 11:52:50|332.5|331.7|332.5|331.9|332.5|331.9|332.5|331.7|0
1725882780000|2024-09-09 11:53:00|332.3|331.6|332.3|331.6|332.3|331.6|332.3|331.6|127
1725882850000|2024-09-09 11:54:10|332.2||332.2||332.2||332.2||924
1725882970000|2024-09-09 11:56:10|||||||||14
1725882990000|2024-09-09 11:56:30|||||||||575
1725883010000|2024-09-09 11:56:50|||||||||298
1725883150000|2024-09-09 11:59:10|||||||||925
1725883200000|2024-09-09 12:00:00||331.7||331.7||331.8||331.7|0
1725883220000|2024-09-09 12:00:20||331.9||331.9||331.9||331.9|0
1725883240000|2024-09-09 12:00:40|332.6|332.1|332.6|332.1|332.6|332.1|332.6|332.1|155
1725883260000|2024-09-09 12:01:00||332.3||332.3||332.3||332.3|0
1725883270000|2024-09-09 12:01:10|333||333||333||333||0
1725883290000|2024-09-09 12:01:30||332.6||332.6||332.6||332.6|0
1725883300000|2024-09-09 12:01:40|332.9||333||333||332.9||0
1725883310000|2024-09-09 12:01:50||332.3||332.3||332.3||332.3|0
1725883380000|2024-09-09 12:03:00|332.9|332|332.6|332|332.9|332|332.6|332|317
1725883490000|2024-09-09 12:04:50|||||||||200
1725883510000|2024-09-09 12:05:10|332.5|331.8|332.3|331.8|332.5|331.8|332.3|331.8|3
1725883690000|2024-09-09 12:08:10|332.5|332|333.4|332.6|333.4|332.6|332.5|332|793
1725883770000|2024-09-09 12:09:30|||||||||374
1725883800000|2024-09-09 12:10:00|||||||||2
1725883850000|2024-09-09 12:10:50|||||||||2
1725884110000|2024-09-09 12:15:10||332.9||332.9||332.9||332.9|5
1725884120000|2024-09-09 12:15:20||333.1||333.1||333.1||333.1|0
1725884130000|2024-09-09 12:15:30|333.6|333.4|333.6|333.4|333.6|333.4|333.6|333.4|839
1725884140000|2024-09-09 12:15:40|333.7||333.7||333.7||333.7||295
1725884250000|2024-09-09 12:17:30|333.8||333.8||333.8||333.8||1395
1725884260000|2024-09-09 12:17:40|333.7||333.7||333.7||333.7||0
1725884290000|2024-09-09 12:18:10|||||||||18079
1725884310000|2024-09-09 12:18:30|||||||||19
1725884330000|2024-09-09 12:18:50|333.8||333.8||333.8||333.8||0
1725884340000|2024-09-09 12:19:00|333.7|333.1|333.6|333.1|333.7|333.1|333.4|333.1|391
1725884380000|2024-09-09 12:19:40|||||||||575
1725884470000|2024-09-09 12:21:10|333.5|332.7|333.3|332.7|333.5|332.7|333.3|332.7|3
1725884570000|2024-09-09 12:22:50|332.6|331.7|332.6|331.8|332.6|331.8|332.6|331.7|2142
1725884580000|2024-09-09 12:23:00||331.7||331.7||331.7||331.7|0
1725884590000|2024-09-09 12:23:10||331.6||331.5||331.6||331.5|0
1725884630000|2024-09-09 12:23:50|332.5||332.5||332.5||332.5||0
1725884710000|2024-09-09 12:25:10|332.4|331.6|332.8|332.3|332.8|332.3|332.4|331.6|9
1725884730000|2024-09-09 12:25:30|||||||||575
1725884760000|2024-09-09 12:26:00||332.4||332.3||332.4||332.3|1013
1725884770000|2024-09-09 12:26:10|333.2|332.5|333.2|332.4|333.2|332.5|333.2|332.4|849
1725884820000|2024-09-09 12:27:00|333.1||333.1||333.1||333.1||384
1725884830000|2024-09-09 12:27:10|333.2|332.8|333.2|332.8|333.2|332.8|333.2|332.8|283
1725884860000|2024-09-09 12:27:40|||||||||5
1725884900000|2024-09-09 12:28:20|||||||||20
1725884940000|2024-09-09 12:29:00|||||||||581
1725885000000|2024-09-09 12:30:00|333.4|333.1|333.4|333.1|333.4|333.1|333.4|333.1|52
1725885010000|2024-09-09 12:30:10|333.3|332.9|333.4|332.9|333.4|332.9|333.3|332.9|376
1725885020000|2024-09-09 12:30:20|||||||||54
1725885030000|2024-09-09 12:30:30|||||||||55
1725885110000|2024-09-09 12:31:50|333.3|332.1|333|332.2|333.3|332.2|333|332.1|28
1725885120000|2024-09-09 12:32:00||332.3||332.3||332.3||332.3|0
1725885180000|2024-09-09 12:33:00||332.6||332.6||332.6||332.6|286
1725885290000|2024-09-09 12:34:50|||||||||1069
1725885350000|2024-09-09 12:35:50|||||||||51
1725885470000|2024-09-09 12:37:50|||||||||51
1725885490000|2024-09-09 12:38:10|||||||||325
1725885810000|2024-09-09 12:43:30|||||||||3
1725885860000|2024-09-09 12:44:20|||||||||639
1725885950000|2024-09-09 12:45:50|||||||||925
1725885960000|2024-09-09 12:46:00||332.7||332.7||332.7||332.7|700
1725886060000|2024-09-09 12:47:40|332.9|332|332.4|332.1|332.9|332.1|332.4|332|285
1725886070000|2024-09-09 12:47:50|332.3|332|332.3|331.8|332.3|332|332.3|331.8|426
1725886130000|2024-09-09 12:48:50|||||||||4
1725886140000|2024-09-09 12:49:00|332.1|331.7|332.1|331.7|332.1|331.7|332.1|331.7|361
1725886150000|2024-09-09 12:49:10|||||||||100
1725886190000|2024-09-09 12:49:50|||||||||2156
1725886200000|2024-09-09 12:50:00|332.2|331.9|332.2|331.9|332.2|331.9|332.2|331.9|187
1725886210000|2024-09-09 12:50:10|332.3|332|332.2|332|332.3|332|332.2|331.9|42
1725886220000|2024-09-09 12:50:20||331.9||331.9||331.9||331.9|4
1725886230000|2024-09-09 12:50:30||332||332||332||332|0
1725886240000|2024-09-09 12:50:40|332.3|332.2|332.5|332.2|332.5|332.2|332.3|332.2|497
1725886330000|2024-09-09 12:52:10|||||||||100
1725886430000|2024-09-09 12:53:50|||||||||324
1725886440000|2024-09-09 12:54:00|331.8|330.9|331.8|330.9|331.8|330.9|331.8|330.9|242
1725886450000|2024-09-09 12:54:10|||||||||44
1725886480000|2024-09-09 12:54:40|331.7|331|331.7|331|331.7|331|331.7|331|575
1725886490000|2024-09-09 12:54:50|331.6|330.9|331.6|330.9|331.6|330.9|331.6|330.9|0
1725886500000|2024-09-09 12:55:00|||||||||539
1725886540000|2024-09-09 12:55:40||331||331.1||331.1||331|0
1725886560000|2024-09-09 12:56:00|331.7|331.2|331.7|331.2|331.7|331.2|331.7|331.2|23
1725886710000|2024-09-09 12:58:30|331.5||331.5||331.5||331.4||2
1725886720000|2024-09-09 12:58:40|331.6||331.6||331.6||331.6||23
1725886750000|2024-09-09 12:59:10|||||||||350
1725886780000|2024-09-09 12:59:40|331.9|331.4|331.9|331.4|331.9|331.4|331.9|331.4|285
1725886790000|2024-09-09 12:59:50|332.5|331.7|332.5|332.1|332.5|332.1|332.5|331.7|892
1725886840000|2024-09-09 13:00:40|332.4|331.4|332.1|331.4|332.4|331.4|332.1|331.4|127
1725887050000|2024-09-09 13:04:10|||||||||113
1725887180000|2024-09-09 13:06:20|332||332||332||332||575
1725887220000|2024-09-09 13:07:00|332.1|331.5|332.1|331.5|332.1|331.5|332.1|331.5|13916
1725887230000|2024-09-09 13:07:10||331.4||331.4||331.4||331.4|0
1725887250000|2024-09-09 13:07:30|||||||||918
1725887260000|2024-09-09 13:07:40|332||332.1||332.1||332||31
1725887320000|2024-09-09 13:08:40|331.9|331.5|331.9|331.7|331.9|331.7|331.9|331.5|258
1725887330000|2024-09-09 13:08:50|332|331.6|332|331.6|332|331.6|332|331.6|7
1725887360000|2024-09-09 13:09:20|332.1||332.1||332.1||332.1||0
1725887450000|2024-09-09 13:10:50|332|331.4|331.6|331.2|332|331.4|331.6|331.2|1151
1725887460000|2024-09-09 13:11:00|331.7|331.4|331.7|331.2|331.7|331.4|331.7|331.2|1018
1725887500000|2024-09-09 13:11:40||331.5||331.5||331.5||331.5|25
1725887510000|2024-09-09 13:11:50|||||||||25000
1725887560000|2024-09-09 13:12:40|332|331.6|332|331.6|332|331.6|332|331.5|49
1725887590000|2024-09-09 13:13:10|||||||||241
1725887690000|2024-09-09 13:14:50||331.7||331.7||331.7||331.7|0
1725887740000|2024-09-09 13:15:40|332.1|331.8|332.1|331.7|332.1|331.8|332.1|331.7|23
1725887750000|2024-09-09 13:15:50|332.2|331.9|332.2|331.8|332.2|331.9|332.2|331.8|816
1725887850000|2024-09-09 13:17:30|332.1||332.1||332.1||332.1||727
1725887920000|2024-09-09 13:18:40|||||||||40
1725887950000|2024-09-09 13:19:10|||||||||743
1725888030000|2024-09-09 13:20:30|332.3|331.9|332.3|331.9|332.3|331.9|332.3|331.9|468
1725888040000|2024-09-09 13:20:40|332.2||332.2||332.2||332.2||0
1725888070000|2024-09-09 13:21:10|332.1|332|332.2|332|332.2|332|332.1|332|615
1725888080000|2024-09-09 13:21:20|332.3||332.2||332.3||332.2||231
1725888090000|2024-09-09 13:21:30|||||||||2
1725888110000|2024-09-09 13:21:50|||||||||750
1725888270000|2024-09-09 13:24:30|332.7|332.1|332.7|332.2|332.7|332.2|332.7|332.1|170
1725888280000|2024-09-09 13:24:40||332.3||332.3||332.3||332.3|1238
1725888330000|2024-09-09 13:25:30||332.4||332.4||332.4||332.4|115
1725888340000|2024-09-09 13:25:40|332.8|332.5|332.8|332.5|332.8|332.5|332.8|332.5|234
1725888380000|2024-09-09 13:26:20|||||||||163
1725888400000|2024-09-09 13:26:40|||||||||750
1725888450000|2024-09-09 13:27:30|||||||||1500
1725888510000|2024-09-09 13:28:30||332.6||332.6||332.6||332.6|27
1725888520000|2024-09-09 13:28:40|||||||||23
1725888530000|2024-09-09 13:28:50|332.9|332.7|332.9|332.7|332.9|332.7|332.9|332.7|624
1725888540000|2024-09-09 13:29:00|333|332.8|332.9|332.7|333|332.8|332.9|332.7|719
1725888550000|2024-09-09 13:29:10|333|332.6|333|332.6|333|332.6|333|332.6|94
1725888580000|2024-09-09 13:29:40|||||||||842
1725888600000|2024-09-09 13:30:00|332.9|332.8|332.8|332.3|332.9|332.8|332.7|332.3|1263
1725888650000|2024-09-09 13:30:50|||||||||1364
1725888660000|2024-09-09 13:31:00|332.7|331.4|331.9|331.4|332.7|331.4|331.9|331.4|336
1725888680000|2024-09-09 13:31:20||331.6||331.7||331.7||331.6|679
1725888730000|2024-09-09 13:32:10|332|331.8|332|331.8|332|331.8|332|331.7|636
1725888740000|2024-09-09 13:32:20|||||||||541
1725888770000|2024-09-09 13:32:50||331.9||331.7||331.9||331.7|16
1725888780000|2024-09-09 13:33:00|||||||||1018
1725888860000|2024-09-09 13:34:20|||||||||2000
1725888940000|2024-09-09 13:35:40|331.7|331.5|331.7|331.5|331.7|331.5|331.7|331.5|1040
1725888990000|2024-09-09 13:36:30|331.6|331.3|331.7|331.3|331.7|331.3|331.6|331.3|2036
1725889030000|2024-09-09 13:37:10||331.5||331.5||331.5||331.5|1018
1725889050000|2024-09-09 13:37:30|||||||||1325
1725889090000|2024-09-09 13:38:10|||||||||2031
1725889120000|2024-09-09 13:38:40|||||||||406
1725889150000|2024-09-09 13:39:10|332|331.8|332.1|331.8|332.1|331.8|332|331.8|2060
1725889190000|2024-09-09 13:39:50|332.3|332|332.3|332|332.3|332|332.3|332|43
1725889200000|2024-09-09 13:40:00|332.5|332.1|332.5|332.2|332.5|332.2|332.5|332.1|12175
1725889210000|2024-09-09 13:40:10||332||332||332||332|295
1725889220000|2024-09-09 13:40:20||332.2||332.2||332.2||332.2|0
1725889250000|2024-09-09 13:40:50|||||||||1
1725889260000|2024-09-09 13:41:00|332.6|332.3|332.6|332.3|332.6|332.3|332.6|332.3|59
1725889280000|2024-09-09 13:41:20|332.3|331.6|332.2|331.6|332.3|331.6|332.2|331.6|504
1725889380000|2024-09-09 13:43:00|332.3|331.7|332.3|331.7|332.3|331.7|332.3|331.7|29
1725889390000|2024-09-09 13:43:10|332.4|331.8|332.4|332.1|332.4|332.1|332.4|331.8|1081
1725889400000|2024-09-09 13:43:20|332.5|332.2|332.7|332.4|332.7|332.4|332.5|332.2|763
1725889500000|2024-09-09 13:45:00|332.8|332.5|332.9|332.6|332.9|332.6|332.8|332.5|349
1725889510000|2024-09-09 13:45:10|333|332.7|333.4|332.9|333.4|332.9|333|332.7|759
1725889520000|2024-09-09 13:45:20||333||333||333||333|0
1725889530000|2024-09-09 13:45:30|333.5||333.4||333.5||333.4||0
1725889550000|2024-09-09 13:45:50|333.3||333.3||333.3||333.3||0
1725889560000|2024-09-09 13:46:00|||||||||13
1725889630000|2024-09-09 13:47:10|333.1|332.7|333|332.7|333.1|332.7|333|332.7|1567
1725889650000|2024-09-09 13:47:30|||||||||800
1725889680000|2024-09-09 13:48:00|||||||||2352
1725889700000|2024-09-09 13:48:20|333.1|332.8|333.1|332.7|333.1|332.8|333.1|332.7|17
1725889750000|2024-09-09 13:49:10|||||||||94
1725889760000|2024-09-09 13:49:20|333.2|332.8|333.2|332.9|333.2|332.9|333.2|332.8|249
1725889810000|2024-09-09 13:50:10|||||||||595
1725889830000|2024-09-09 13:50:30|||||||||705
1725889840000|2024-09-09 13:50:40|333.3|333|333.3|333.1|333.3|333.1|333.3|333|9
1725889850000|2024-09-09 13:50:50|333.4|333|333.4|333|333.4|333|333.4|333|1751
1725889900000|2024-09-09 13:51:40|333.6|333.1|333.7|333.5|333.7|333.5|333.6|333.1|1035
1725889930000|2024-09-09 13:52:10|334|333.6|334|333.6|334|333.6|334|333.6|100
1725890040000|2024-09-09 13:54:00|334.1|333.8|334.1|333.8|334.1|333.8|334.1|333.8|946
1725890050000|2024-09-09 13:54:10|334.3|334|334.3|334|334.3|334|334.3|334|72
1725890080000|2024-09-09 13:54:40|||||||||550
1725890090000|2024-09-09 13:54:50|||||||||30
1725890100000|2024-09-09 13:55:00|334.8|334.3|334.2|334|334.8|334.3|334.2|334|2132
1725890130000|2024-09-09 13:55:30||333.9||333.9||333.9||333.9|1081
1725890160000|2024-09-09 13:56:00|334.1|334|334.2|333.9|334.2|334|334.1|333.9|4
1725890170000|2024-09-09 13:56:10|334.1||334.1||334.1||334.1||0
1725890180000|2024-09-09 13:56:20|334.2|334|334.2|333.9|334.2|334|334.2|333.9|94
1725890250000|2024-09-09 13:57:30|333.7|333.3|333.7|333.3|333.7|333.3|333.7|333.3|1050
1725890260000|2024-09-09 13:57:40|333.6||333.6||333.6||333.6||12
1725890280000|2024-09-09 13:58:00|334.2|333.8|334.2|333.6|334.2|333.8|334.1|333.5|2563
1725890290000|2024-09-09 13:58:10|334.6|333.7|334.6|334|334.6|334|334.6|333.7|396
1725890300000|2024-09-09 13:58:20|||||||||14
1725890410000|2024-09-09 14:00:10|||||||||12
1725890460000|2024-09-09 14:01:00|||||||||162
1725890470000|2024-09-09 14:01:10|||||||||988
1725890520000|2024-09-09 14:02:00|334|333.4|334|333.5|334|333.5|334|333.4|908
1725890570000|2024-09-09 14:02:50|||||||||2
1725890640000|2024-09-09 14:04:00|333.9||334||334||333.9||1018
1725890730000|2024-09-09 14:05:30|||||||||122
1725890860000|2024-09-09 14:07:40|||||||||5000
1725890870000|2024-09-09 14:07:50|333.9||333.9||333.9||333.9||4500
1725890900000|2024-09-09 14:08:20|||||||||141
1725890910000|2024-09-09 14:08:30|333.4|333|333.2|332.7|333.4|333|333.2|332.7|749
1725890920000|2024-09-09 14:08:40|||||||||10000
1725890960000|2024-09-09 14:09:20||332.8||332.8||332.8||332.8|3
1725890970000|2024-09-09 14:09:30|333.4|333.1|333.3|332.9|333.4|333.2|333.3|332.9|530
1725890980000|2024-09-09 14:09:40|333.5|333.1|333.5|333.1|333.5|333.1|333.5|333.1|194
1725891010000|2024-09-09 14:10:10||333||333||333||333|0
1725891050000|2024-09-09 14:10:50|333.4||333.4||333.4||333.4||25000
1725891070000|2024-09-09 14:11:10|||||||||2639
1725891080000|2024-09-09 14:11:20|334|333.7|333.7|333.2|334|333.7|333.7|333.2|903
1725891090000|2024-09-09 14:11:30|333.8||333.8||333.8||333.8||1
1725891120000|2024-09-09 14:12:00|333.7||333.7||333.7||333.7||0
1725891150000|2024-09-09 14:12:30|333.6||333.7||333.7||333.6||0
1725891160000|2024-09-09 14:12:40|333.6||333.6||333.6||333.6||0
1725891170000|2024-09-09 14:12:50|||||||||20000
1725891190000|2024-09-09 14:13:10|333.2|332.8|333.2|332.8|333.2|332.8|333.2|332.8|252
1725891220000|2024-09-09 14:13:40|333.1||333.1||333.1||333.1||0
1725891240000|2024-09-09 14:14:00|332.5|332.3|332.6|332.1|332.6|332.4|332.3|332|3142
1725891250000|2024-09-09 14:14:10|||||||||1000
1725891270000|2024-09-09 14:14:30|332.7|332.4|332.7|332.4|332.7|332.4|332.7|332.4|1445
1725891290000|2024-09-09 14:14:50|332.6|332.2|332.3|331.8|332.6|332.2|332.1|331.5|4963
1725891300000|2024-09-09 14:15:00|332.5|331.9|332.5|332.1|332.5|332.1|332.5|331.9|15030
1725891310000|2024-09-09 14:15:10|||||||||45
1725891350000|2024-09-09 14:15:50||332.2||332.2||332.2||332.2|0
1725891360000|2024-09-09 14:16:00|||||||||399
1725891370000|2024-09-09 14:16:10|332.6||332.6||332.6||332.6||101
1725891490000|2024-09-09 14:18:10|332.8|332.5|332.6|332.2|332.8|332.5|332.6|332.2|1261
1725891530000|2024-09-09 14:18:50|||||||||17
1725891540000|2024-09-09 14:19:00|332.1|331.8|332.1|331.8|332.1|331.9|332.1|331.8|2791
1725891550000|2024-09-09 14:19:10|332.2|331.9|332.2|331.9|332.2|331.9|332.2|331.9|1451
1725891560000|2024-09-09 14:19:20|||||||||1324
1725891570000|2024-09-09 14:19:30|||||||||61
1725891590000|2024-09-09 14:19:50|||||||||106
1725891600000|2024-09-09 14:20:00|||||||||267
1725891610000|2024-09-09 14:20:10|332.3|332.1|332.3|332.1|332.3|332.1|332.3|332.1|436
1725891620000|2024-09-09 14:20:20|332.2|332|332.3|332|332.3|332|332.2|332|1019
1725891630000|2024-09-09 14:20:30|||||||||65
1725891640000|2024-09-09 14:20:40|332|331.5|331.9|331.3|332|331.5|331.9|331.3|547
1725891650000|2024-09-09 14:20:50||331.4||331.6||331.6||331.3|9
1725891660000|2024-09-09 14:21:00|331.7|331.1|331.7|331.1|331.7|331.1|331.7|331.1|863
1725891690000|2024-09-09 14:21:30|331.6|330.9|331.2|330.9|331.6|330.9|331.2|330.9|64
1725891710000|2024-09-09 14:21:50|||||||||200
1725891740000|2024-09-09 14:22:20|||||||||50
1725891750000|2024-09-09 14:22:30|331.3|331.1|331.6|331.4|331.6|331.4|331.3|331.1|2838
1725891790000|2024-09-09 14:23:10|||||||||780
1725891810000|2024-09-09 14:23:30|331.8|331.5|331.4|331.1|331.8|331.5|331.4|331|3240
1725891880000|2024-09-09 14:24:40|331.6|331.2|331.6|331.5|331.6|331.5|331.6|331.2|1445
1725891890000|2024-09-09 14:24:50|331.7|331.4|331.7|331.5|331.7|331.5|331.7|331.4|2866
1725891900000|2024-09-09 14:25:00||331.6||331.6||331.6||331.6|0
1725891920000|2024-09-09 14:25:20||331.5||331.5||331.5||331.5|1343
1725891970000|2024-09-09 14:26:10|331.9|331.6|332|331.7|332.2|331.9|331.9|331.6|1469
1725892020000|2024-09-09 14:27:00|331.9||331.9||331.9||331.9||0
1725892030000|2024-09-09 14:27:10|332|331.8|332|331.8|332|331.8|332|331.8|882
1725892110000|2024-09-09 14:28:30|331.9|331.7|331.9|331.7|331.9|331.7|331.9|331.7|835
1725892120000|2024-09-09 14:28:40|332|331.8|332|331.8|332|331.8|332|331.8|23
1725892130000|2024-09-09 14:28:50|331.9|331.7|331.9|331.6|331.9|331.7|331.9|331.6|583
1725892150000|2024-09-09 14:29:10|331.8|331.5|331.7|331.5|331.8|331.5|331.7|331.5|105
1725892160000|2024-09-09 14:29:20|331.8|331.6|331.8|331.6|331.8|331.6|331.8|331.6|550
1725892200000|2024-09-09 14:30:00|||||||||152
1725892220000|2024-09-09 14:30:20||331.7||331.7||331.7||331.7|2
1725892240000|2024-09-09 14:30:40|331.7|331.5|331.7|331.5|331.7|331.5|331.7|331.5|1675
1725892260000|2024-09-09 14:31:00|331.6|331.6|331.8|331.5|331.8|331.6|331.6|331.5|420
1725892280000|2024-09-09 14:31:20|331.9|331.7|331.9|331.7|331.9|331.7|331.9|331.7|1518
1725892320000|2024-09-09 14:32:00|||||||||3824
1725892440000|2024-09-09 14:34:00|331.8|331.5|331.8|331.5|331.8|331.5|331.8|331.5|193
1725892470000|2024-09-09 14:34:30|||||||||194
1725892480000|2024-09-09 14:34:40|331.9|331.7|331.9|331.7|331.9|331.7|331.9|331.7|32
1725892490000|2024-09-09 14:34:50|331.8|331.5|331.8|331.5|331.8|331.5|331.8|331.5|664
1725892540000|2024-09-09 14:35:40|||||||||1027
1725892570000|2024-09-09 14:36:10||331.6||331.6||331.6||331.6|0
1725892580000|2024-09-09 14:36:20|331.7|331.5|331.7|331.5|331.7|331.5|331.7|331.5|288
1725892600000|2024-09-09 14:36:40|331.8|331.6|331.8|331.5|331.8|331.6|331.8|331.5|470
1725892630000|2024-09-09 14:37:10|||||||||750
1725892650000|2024-09-09 14:37:30||331.6||331.5||331.6||331.5|1789
1725892680000|2024-09-09 14:38:00||331.6||331.6||331.6||331.6|2
1725892710000|2024-09-09 14:38:30|331.7|331.5|331.7|331.5|331.7|331.5|331.7|331.5|974
1725892720000|2024-09-09 14:38:40|331.6||331.6||331.6||331.6||1501
1725892740000|2024-09-09 14:39:00|331.7||331.7||331.7||331.7||1053
1725892750000|2024-09-09 14:39:10|||||||||1
1725892780000|2024-09-09 14:39:40|332.2|331.8|332.2|331.8|332.2|331.8|332.2|331.8|4042
1725892820000|2024-09-09 14:40:20|332.1||332.1||332.1||332.1||0
1725892850000|2024-09-09 14:40:50|332|331.7|332|331.7|332|331.7|332|331.7|538
1725892870000|2024-09-09 14:41:10|332.1|331.8|332.1|331.7|332.1|331.8|332.1|331.7|1519
1725892890000|2024-09-09 14:41:30|||||||||271
1725892900000|2024-09-09 14:41:40|332.2|331.9|332.2|331.9|332.2|331.9|332.2|331.9|1005
1725892950000|2024-09-09 14:42:30|332.3|332|332.3|332.1|332.3|332.1|332.3|332|258
1725892960000|2024-09-09 14:42:40|332.4|332.2|332.5|332.2|332.5|332.3|332.4|332.2|919
1725892970000|2024-09-09 14:42:50|332.6|332.3|332.8|332.5|332.8|332.5|332.6|332.3|575
1725893020000|2024-09-09 14:43:40|333.2|332.6|333.2|332.7|333.2|332.7|333.2|332.6|258
1725893040000|2024-09-09 14:44:00|||||||||370
1725893090000|2024-09-09 14:44:50|333.1|332.6|332.9|332.5|333.1|332.6|332.9|332.5|157
1725893110000|2024-09-09 14:45:10|||||||||71
1725893120000|2024-09-09 14:45:20|||||||||1528
1725893140000|2024-09-09 14:45:40|332.8||332.7||332.8||332.7||0
1725893160000|2024-09-09 14:46:00|332.5|332.1|332.4|332.1|332.5|332.1|332.4|332.1|428
1725893180000|2024-09-09 14:46:20|332.6|332.3|332.6|332.3|332.6|332.3|332.6|332.2|1230
1725893190000|2024-09-09 14:46:30|332.7|332.2|332.7|332.2|332.7|332.2|332.7|332.2|289
1725893230000|2024-09-09 14:47:10|||||||||149
1725893240000|2024-09-09 14:47:20|332.6||332.6||332.6||332.6||0
1725893250000|2024-09-09 14:47:30|332.7|332.3|332.7|332.3|332.7|332.3|332.7|332.3|0
1725893260000|2024-09-09 14:47:40||332.5||332.5||332.5||332.5|76
1725893280000|2024-09-09 14:48:00|||||||||5
1725893300000|2024-09-09 14:48:20|332.6||332.7||332.7||332.6||768
1725893310000|2024-09-09 14:48:30|332.8|332.6|332.8|332.3|332.8|332.6|332.7|332.3|1435
1725893320000|2024-09-09 14:48:40||332.4||332.4||332.4||332.4|0
1725893330000|2024-09-09 14:48:50|332.9|332.6|333.4|332.8|333.4|332.8|332.8|332.6|416
1725893340000|2024-09-09 14:49:00||332.9||332.9||332.9||332.9|552
1725893450000|2024-09-09 14:50:50|||||||||1065
1725893470000|2024-09-09 14:51:10|333.7|333.2|333.8|333.4|333.8|333.4|333.7|333.2|1574
1725893490000|2024-09-09 14:51:30|||||||||54
1725893520000|2024-09-09 14:52:00|333.7|333|333.3|333|333.7|333|333.3|333|143
1725893540000|2024-09-09 14:52:20|||||||||603
1725893560000|2024-09-09 14:52:40|||||||||196
1725893590000|2024-09-09 14:53:10|333.5|333.2|333.5|333.3|333.5|333.3|333.5|333.2|2251
1725893600000|2024-09-09 14:53:20|333.4|333|333.5|333|333.5|333|333.4|333|10192
1725893620000|2024-09-09 14:53:40|333.4|333.1|333.5|333.1|333.5|333.1|333.4|333.1|600
1725893650000|2024-09-09 14:54:10|333.8|333.5|333.8|333.5|333.8|333.5|333.8|333.5|315
1725893660000|2024-09-09 14:54:20|||||||||1500
1725893700000|2024-09-09 14:55:00|||||||||486
1725893710000|2024-09-09 14:55:10|||||||||920
1725893720000|2024-09-09 14:55:20|||||||||5000
1725893740000|2024-09-09 14:55:40|333.7|333.6|333.7|333.3|333.7|333.6|333.6|333.3|626
1725893750000|2024-09-09 14:55:50|333.6|333.2|333.3|332.9|333.6|333.2|333.3|332.9|1033
1725893760000|2024-09-09 14:56:00|||||||||487
1725893770000|2024-09-09 14:56:10|||||||||300
1725893790000|2024-09-09 14:56:30|||||||||200
1725893800000|2024-09-09 14:56:40||333||333||333||333|0
1725893820000|2024-09-09 14:57:00|333.4|333.1|333.4|332.9|333.4|333.1|333.3|332.9|364
1725893840000|2024-09-09 14:57:20||333||333||333||333|539
1725893860000|2024-09-09 14:57:40|333.5|333.1|333.5|333.2|333.5|333.2|333.5|333.1|98
1725893890000|2024-09-09 14:58:10|333.4|333|333.4|333|333.4|333|333.4|333|3108
1725893900000|2024-09-09 14:58:20|333.5||333.5||333.5||333.5||265
1725893910000|2024-09-09 14:58:30|||||||||150
1725893930000|2024-09-09 14:58:50|||||||||1979
1725893950000|2024-09-09 14:59:10||333.2||333.2||333.2||333.2|0
1725893970000|2024-09-09 14:59:30|||||||||237
1725894000000|2024-09-09 15:00:00|||||||||289
1725894010000|2024-09-09 15:00:10|333.4|333|333.5|333|333.5|333|333.4|333|532
1725894030000|2024-09-09 15:00:30||333.2||333.2||333.2||333.2|0
1725894040000|2024-09-09 15:00:40||333||333.2||333.2||333|0
1725894060000|2024-09-09 15:01:00|||||||||457
1725894120000|2024-09-09 15:02:00||333.3||333.3||333.3||333.3|368
1725894150000|2024-09-09 15:02:30|333.6|333.5|333.5|333.3|333.6|333.5|333.5|333.3|1243
1725894180000|2024-09-09 15:03:00|333.6|333.2|333.5|333.2|333.6|333.2|333.5|333.2|1070
1725894200000|2024-09-09 15:03:20|||||||||1192
1725894210000|2024-09-09 15:03:30|333.6|333.3|333.6|333.3|333.6|333.3|333.4|333.3|869
1725894220000|2024-09-09 15:03:40|333.5||333.5||333.5||333.5||0
1725894230000|2024-09-09 15:03:50|333.3|332.9|333.3|332.9|333.3|332.9|333.3|332.9|4
1725894250000|2024-09-09 15:04:10|333.4|333|333.4|333|333.4|333|333.4|333|0
1725894260000|2024-09-09 15:04:20|333.5|333.2|333.6|333.1|333.6|333.2|333.5|333.1|304
1725894270000|2024-09-09 15:04:30|||||||||927
1725894280000|2024-09-09 15:04:40||333.2||333.2||333.2||333.2|0
1725894290000|2024-09-09 15:04:50||333.3||333.3||333.3||333.3|0
1725894310000|2024-09-09 15:05:10|333.5|333.2|333.5|333.2|333.5|333.2|333.4|333.2|212
1725894340000|2024-09-09 15:05:40|333.6|333.3|333.6|333.3|333.6|333.3|333.6|333.3|250
1725894360000|2024-09-09 15:06:00||333.5||333.3||333.5||333.3|388
1725894430000|2024-09-09 15:07:10|||||||||201
1725894480000|2024-09-09 15:08:00|||||||||453
1725894500000|2024-09-09 15:08:20||333.4||333.4||333.4||333.4|1126
1725894510000|2024-09-09 15:08:30||333.3||333.3||333.3||333.3|284
1725894520000|2024-09-09 15:08:40|333.4|333.1|333.1|332.7|333.4|333.1|333.1|332.7|527
1725894530000|2024-09-09 15:08:50|||||||||209
1725894560000|2024-09-09 15:09:20||332.8||332.8||332.8||332.8|475
1725894590000|2024-09-09 15:09:50|333|332.4|332.9|332.4|333|332.4|332.9|332.4|31
1725894680000|2024-09-09 15:11:20||332.5||332.5||332.5||332.5|482
1725894710000|2024-09-09 15:11:50|332.7|332.4|332.4|332|332.7|332.4|332.4|332|943
1725894740000|2024-09-09 15:12:20||332.1||332.1||332.1||332.1|447
1725894780000|2024-09-09 15:13:00|332.1|331.7|332.1|331.8|332.1|331.8|332.1|331.7|1111
1725894800000|2024-09-09 15:13:20|||||||||988
1725894810000|2024-09-09 15:13:30|||||||||656
1725894840000|2024-09-09 15:14:00|||||||||483
1725894870000|2024-09-09 15:14:30|332.3|331.9|332.3|332|332.3|332|332.3|331.9|185
1725894880000|2024-09-09 15:14:40|||||||||38
1725894890000|2024-09-09 15:14:50|332.2||332.2||332.2||332.2||0
1725894900000|2024-09-09 15:15:00|332.2|331.9|332.2|331.9|332.2|331.9|332.2|331.9|0
1725894910000|2024-09-09 15:15:10|332.3|332|332.3|332|332.3|332|332.3|332|0
1725894920000|2024-09-09 15:15:20|332.2|331.9|332.4|331.9|332.4|332.1|332.2|331.9|371
1725894930000|2024-09-09 15:15:30|332.3|331.8|332.4|331.8|332.4|332.1|332.2|331.7|839
1725894950000|2024-09-09 15:15:50|332.3|331.7|332.3|331.8|332.3|331.8|332.2|331.7|0
1725894960000|2024-09-09 15:16:00|332.2|331.7|332.3|331.8|332.3|331.9|332.2|331.7|0
1725894970000|2024-09-09 15:16:10|332.2|331.7|332.3|331.7|332.4|331.9|332.2|331.7|0
1725894980000|2024-09-09 15:16:20|332.4|331.8|332.3|332|332.4|332|332.3|331.8|0
1725894990000|2024-09-09 15:16:30|332.4|332.1|332.2|331.7|332.4|332.1|332.2|331.7|71
1725895000000|2024-09-09 15:16:40||331.8||331.8||331.8||331.8|0
1725895010000|2024-09-09 15:16:50|332.3|332|332.3|332|332.3|332|332.1|331.9|0
1725895040000|2024-09-09 15:17:20|332.2|331.9|332.4|332.1|332.4|332.1|332.2|331.9|265
1725895050000|2024-09-09 15:17:30|332.3|332|332.4|332.1|332.4|332.1|332.3|332|0
1725895070000|2024-09-09 15:17:50|332.3|332|332.4|332.1|332.4|332.1|332.3|332|0
1725895080000|2024-09-09 15:18:00|332.3|332.2|332.4|332.1|332.5|332.2|332.3|332|0
1725895090000|2024-09-09 15:18:10|332.3|332|332.3|332|332.3|332|332.3|332|0
1725895110000|2024-09-09 15:18:30|332.4|332.1|332.4|332.1|332.4|332.1|332.4|332.1|0
1725895120000|2024-09-09 15:18:40|332.3|332.2|332.5|332.2|332.5|332.2|332.3|332.1|0
1725895130000|2024-09-09 15:18:50|332.4|332.1|332.4|332.1|332.4|332.1|332.3|332|1558
1725895140000|2024-09-09 15:19:00|332.2|332|332.2|331.9|332.3|332|332.2|331.9|0
1725895160000|2024-09-09 15:19:20|332.3|332|332.1|331.8|332.3|332|332|331.7|596
1725895170000|2024-09-09 15:19:30|332|331.7|331.9|331.7|332|331.7|331.9|331.7|0
1725895200000|2024-09-09 15:20:00|332|331.8|332|331.7|332|331.8|331.9|331.6|0
1725895210000|2024-09-09 15:20:10|331.9|331.6|332|331.7|332|331.7|331.9|331.6|0
1725895220000|2024-09-09 15:20:20|331.9|331.6|332.1|331.8|332.1|331.8|331.9|331.6|36
1725895240000|2024-09-09 15:20:40|332|331.7|332.1|331.8|332.1|331.8|332|331.7|0
1725895260000|2024-09-09 15:21:00|332|331.7|332.2|332|332.3|332.1|332|331.7|1105
1725895270000|2024-09-09 15:21:10|332.3|332.1|332.4|332.2|332.4|332.2|332.3|332.1|0
1725895280000|2024-09-09 15:21:20|332.3|332.1|332.4|332.2|332.4|332.2|332.3|332.1|0
1725895290000|2024-09-09 15:21:30|332.3|332.1|332.2|331.9|332.4|332.2|332.2|331.9|0
1725895330000|2024-09-09 15:22:10|332.3|332|332.2|331.9|332.3|332|332.2|331.9|0
1725895340000|2024-09-09 15:22:20|332.3|332|332.2|331.9|332.5|332.2|332.2|331.9|1580
1725895350000|2024-09-09 15:22:30|332.3|332|331.8|331.6|332.3|332|331.8|331.6|1067
1725895360000|2024-09-09 15:22:40|331.9|331.7|331.9|331.7|331.9|331.7|331.9|331.7|0
1725895370000|2024-09-09 15:22:50|331.8|331.6|331.8|331.6|331.8|331.6|331.8|331.6|0
1725895380000|2024-09-09 15:23:00|331.9|331.7|331.9|331.6|332|331.7|331.9|331.6|0
1725895390000|2024-09-09 15:23:10|332|331.7|331.9|331.6|332|331.7|331.8|331.6|0
1725895400000|2024-09-09 15:23:20|332|331.7|331.9|331.6|332|331.7|331.9|331.6|0
1725895410000|2024-09-09 15:23:30|332|331.7|332|331.7|332.1|331.8|331.9|331.6|0
1725895420000|2024-09-09 15:23:40|331.9|331.6|332|331.7|332.1|331.8|331.9|331.6|0
1725895430000|2024-09-09 15:23:50|332.1|331.8|332.1|331.8|332.1|331.8|332.1|331.8|0
1725895440000|2024-09-09 15:24:00|332|331.7|332|331.7|332|331.7|332|331.7|0
1725895450000|2024-09-09 15:24:10|332.1|331.8|332.1|331.8|332.1|331.8|332.1|331.8|0
1725895460000|2024-09-09 15:24:20|332|331.7|332|331.6|332.1|331.7|332|331.6|0
1725895470000|2024-09-09 15:24:30|332.1|331.7|332.1|331.7|332.1|331.7|332.1|331.7|0
1725895500000|2024-09-09 15:25:00|332|331.6|332.2|331.9|332.2|331.9|332|331.6|0
1725895510000|2024-09-09 15:25:10|332.1|331.8|332.2|331.9|332.2|331.9|332.1|331.8|0
1725895520000|2024-09-09 15:25:20|332.1|331.8|332.4|332|332.4|332|332.1|331.8|0
1725895530000|2024-09-09 15:25:30|332.3|331.9|332.4|332|332.4|332|332.3|331.9|0
1725895540000|2024-09-09 15:25:40|332.3|332.1|332.5|332.1|332.5|332.1|332.3|332.1|0
1725895550000|2024-09-09 15:25:50|332.4|332|332.5|332.1|332.5|332.1|332.4|332|0
1725895570000|2024-09-09 15:26:10|332.4|332|332.4|332|332.4|332|332.4|332|0
1725895580000|2024-09-09 15:26:20|332.5|332.1|332.6|332.2|332.6|332.2|332.4|332|9
1725895590000|2024-09-09 15:26:30|332.5|332.3|332.5|332.3|332.5|332.3|332.5|332.3|230
1725895600000|2024-09-09 15:26:40|332.6|332.2|332.5|332.2|332.6|332.2|332.5|332.2|0
1725895610000|2024-09-09 15:26:50|332.6|332.3|332.5|332.2|332.6|332.3|332.5|332.2|0
1725895620000|2024-09-09 15:27:00|332.6|332.3|332.5|332.2|332.6|332.4|332.5|332.2|54
1725895630000|2024-09-09 15:27:10|332.6|332.3|332.6|332.2|332.6|332.3|332.6|332.2|0
1725895650000|2024-09-09 15:27:30|332.7|332.3|332.8|332.5|332.8|332.5|332.6|332.2|76
1725895660000|2024-09-09 15:27:40|332.7|332.4|332.8|332.5|332.9|332.6|332.7|332.4|272
1725895670000|2024-09-09 15:27:50|332.9|332.4|332.9|332.5|332.9|332.5|332.8|332.4|0
1725895680000|2024-09-09 15:28:00|332.8|332.4|332.9|332.5|332.9|332.5|332.8|332.4|0
1725895690000|2024-09-09 15:28:10|332.8|332.4|332.9|332.6|332.9|332.6|332.8|332.4|0
1725895700000|2024-09-09 15:28:20|332.8|332.5|332.8|332.4|332.9|332.6|332.7|332.3|273
1725895710000|2024-09-09 15:28:30|332.7|332.3|332.7|332.3|332.7|332.3|332.6|332.2|225
1725895720000|2024-09-09 15:28:40|332.6|332.4|332.7|332.3|332.8|332.4|332.6|332.3|500
1725895730000|2024-09-09 15:28:50|332.8|332.4|332.7|332.3|332.8|332.4|332.7|332.3|160
1725895750000|2024-09-09 15:29:10||332.2||332.2||332.2||332.2|0
1725895760000|2024-09-09 15:29:20|332.8|332.3|332.9|332.5|333|332.6|332.8|332.3|10
1725895770000|2024-09-09 15:29:30|333|332.4|332.9|332.4|333|332.4|332.9|332.4|0
1725895780000|2024-09-09 15:29:40|333|332.5|333.2|332.8|333.2|332.8|333|332.4|0
1725895790000|2024-09-09 15:29:50|333.1|332.7|333.4|332.8|333.4|332.8|333.1|332.7|0
1725951600000|2024-09-10 07:00:00|336.5|334.7|336.5|334.6|336.5|334.7|336.5|334.6|1793
1725951610000|2024-09-10 07:00:10|337.4|336.9|336.4|331.8|337.4|336.9|336.4|331.8|3617
1725951620000|2024-09-10 07:00:20|336||335.9||336||335.9||3
1725951630000|2024-09-10 07:00:30|335.7||335.6||335.7||335.6||0
1725951640000|2024-09-10 07:00:40|335.5|331.7|335.5|331.7|335.5|331.8|335.5|331.7|6
1725951650000|2024-09-10 07:00:50|335.4|331.9|335.3|331.9|335.4|331.9|335.3|331.8|61
1725951660000|2024-09-10 07:01:00|335.2|331.8|335.2|331.8|335.2|331.8|335.2|331.8|115
1725951670000|2024-09-10 07:01:10|335.1||335.1||335.1||335.1||0
1725951680000|2024-09-10 07:01:20|335|332.1|335|332.3|335|332.3|335|332.1|138
1725951690000|2024-09-10 07:01:30||332.1||332.1||332.1||332.1|0
1725951720000|2024-09-10 07:02:00|335.3|333.3|335.1|332.2|335.3|333.3|335.1|332.2|5012
1725951730000|2024-09-10 07:02:10||332.8||332.7||332.9||332.7|0
1725951740000|2024-09-10 07:02:20|335|331.9|334.9|332.6|335|332.6|334.9|331.9|0
1725951750000|2024-09-10 07:02:30|335||335||335||335||20
1725951770000|2024-09-10 07:02:50||332.7||332.7||332.7||332.7|0
1725951780000|2024-09-10 07:03:00|||||||||112
1725951800000|2024-09-10 07:03:20|||||||||10
1725951810000|2024-09-10 07:03:30||332.8||332.8||332.8||332.8|0
1725951840000|2024-09-10 07:04:00||332.9||332.7||333||332.7|82
1725951860000|2024-09-10 07:04:20||332.8||332.8||332.8||332.8|0
1725951880000|2024-09-10 07:04:40||332.9||332.5||332.9||332.4|0
1725951890000|2024-09-10 07:04:50|||||||||295
1725951920000|2024-09-10 07:05:20|334.9||334.9||334.9||334.9||1837
1725951970000|2024-09-10 07:06:10|334.8|332.9|334.8|333|334.8|333|334.8|332.9|509
1725952110000|2024-09-10 07:08:30|334.7||334.7||334.7||334.7||0
1725952120000|2024-09-10 07:08:40|334.6||334.6||334.6||334.6||1259
1725952130000|2024-09-10 07:08:50|||||||||145
1725952170000|2024-09-10 07:09:30|334.5|334.7|335.1|334.7|335.1|334.7|334.5|334.7|2401
1725952180000|2024-09-10 07:09:40|||||||||176
1725952190000|2024-09-10 07:09:50|||||||||54
1725952220000|2024-09-10 07:10:20|||||||||1702
1725952240000|2024-09-10 07:10:40|335.6|335|335.6|335|335.6|335|335.6|335|141
1725952250000|2024-09-10 07:10:50|335.7|335.3|335.7|335.3|335.7|335.3|335.7|335.2|223
1725952420000|2024-09-10 07:13:40|||||||||69
1725952480000|2024-09-10 07:14:40|||||||||23
1725952530000|2024-09-10 07:15:30|||||||||4925
1725952540000|2024-09-10 07:15:40|336.9|335.9|336.9|335.7|336.9|335.9|336.9|335.7|795
1725952620000|2024-09-10 07:17:00|338|335.8|338|336.6|338|336.8|338|335.8|552
1725952680000|2024-09-10 07:18:00||336.7||336.8||336.8||336.7|1900
1725952760000|2024-09-10 07:19:20|337.9||337.9||337.9||337.9||100
1725952790000|2024-09-10 07:19:50|338.6|336.9|339.1|338.3|339.1|338.3|338.6|336.9|417
1725952830000|2024-09-10 07:20:30|||||||||2494
1725952840000|2024-09-10 07:20:40|||||||||960
1725952920000|2024-09-10 07:22:00||338.5||338.5||338.5||338.5|445
1725952940000|2024-09-10 07:22:20||338.7||338.6||338.7||338.5|200
1725952950000|2024-09-10 07:22:30||338.5||338.5||338.6||338.5|1770
1725952960000|2024-09-10 07:22:40|||||||||45
1725952970000|2024-09-10 07:22:50||338.7||338.7||338.7||338.7|0
1725952980000|2024-09-10 07:23:00|||||||||1900
1725953000000|2024-09-10 07:23:20|||||||||53
1725953030000|2024-09-10 07:23:50|339|338.3|339|338.3|339|338.3|339|338.3|393
1725953040000|2024-09-10 07:24:00|339.1||339.1||339.1||339.1||136
1725953050000|2024-09-10 07:24:10||338.4||338.4||338.4||338.4|0
1725953060000|2024-09-10 07:24:20||338.3||338.3||338.3||338.3|0
1725953070000|2024-09-10 07:24:30||338.4||338.4||338.4||338.4|0
1725953110000|2024-09-10 07:25:10|339.3|338.5|339.3|338.5|339.3|338.5|339.3|338.5|32
1725953120000|2024-09-10 07:25:20||338.6||338.7||338.7||338.6|1568
1725953170000|2024-09-10 07:26:10|339.4|338.9|339.4|339.1|339.4|339.1|339.4|338.9|248
1725953230000|2024-09-10 07:27:10|||||||||11
1725953240000|2024-09-10 07:27:20|||||||||103
1725953260000|2024-09-10 07:27:40|339.7|339.2|340|339.3|340|339.3|339.7|339.2|513
1725953270000|2024-09-10 07:27:50|339.6|339.1|339.8|339.1|339.8|339.1|339.6|339.1|494
1725953280000|2024-09-10 07:28:00|339.7||339.7||339.7||339.7||382
1725953300000|2024-09-10 07:28:20|340.3|339.4|340.3|339.4|340.3|339.4|340.3|339.4|380
1725953310000|2024-09-10 07:28:30||339.5||339.6||339.6||339.5|0
1725953330000|2024-09-10 07:28:50|340.4|339.7|340.4|339.9|340.4|339.9|340.4|339.7|497
1725953350000|2024-09-10 07:29:10|||||||||1500
1725953360000|2024-09-10 07:29:20|||||||||30
1725953370000|2024-09-10 07:29:30|341.2|340.2|341.2|340.2|341.2|340.2|341.2|340.2|219
1725953410000|2024-09-10 07:30:10|||||||||5
1725953430000|2024-09-10 07:30:30|341.4|340.3|341.3|340.5|341.4|340.8|341.3|340.3|618
1725953440000|2024-09-10 07:30:40|341.4||341.3||341.4||341.3||0
1725953460000|2024-09-10 07:31:00||340.4||340.4||340.4||340.4|0
1725953490000|2024-09-10 07:31:30||340.5||340.5||340.5||340.5|0
1725953530000|2024-09-10 07:32:10|341.2||341.2||341.2||341.2||910
1725953540000|2024-09-10 07:32:20|341.1||341.1||341.1||341.1||540
1725953550000|2024-09-10 07:32:30||340.6||340.5||340.6||340.5|211
1725953570000|2024-09-10 07:32:50|341|339.9|341|339.9|341|339.9|341|339.9|649
1725953580000|2024-09-10 07:33:00||339.8||339.8||339.8||339.8|0
1725953590000|2024-09-10 07:33:10|340.9|339.9|340.9|339.9|340.9|339.9|340.9|339.9|4000
1725953600000|2024-09-10 07:33:20||339.8||339.8||339.8||339.8|0
1725953610000|2024-09-10 07:33:30||339.9||339.9||339.9||339.9|0
1725953650000|2024-09-10 07:34:10||340||340||340||340|275
1725953700000|2024-09-10 07:35:00|||||||||7299
1725953730000|2024-09-10 07:35:30|340.7||340.7||340.7||340.7||131
1725953740000|2024-09-10 07:35:40||339.9||339.9||339.9||339.9|151
1725953750000|2024-09-10 07:35:50|340.6|340|340.6|340|340.6|340.1|340.6|340|883
1725953760000|2024-09-10 07:36:00||339.9||339.9||339.9||339.9|0
1725953830000|2024-09-10 07:37:10|340.8|339.8|340.8|340.5|340.8|340.5|340.8|339.8|3791
1725953840000|2024-09-10 07:37:20||340.4||340.4||340.4||340.4|0
1725953850000|2024-09-10 07:37:30|341.5|340.9|341.5|340.9|341.5|340.9|341.5|340.9|322
1725953860000|2024-09-10 07:37:40||341.1||341.1||341.1||341.1|757
1725953870000|2024-09-10 07:37:50|341.4|340.6|341.4|340.6|341.4|340.6|341.4|340.6|1800
1725953930000|2024-09-10 07:38:50|341.5||341.5||341.5||341.5||0
1725953970000|2024-09-10 07:39:30|||||||||1465
1725954070000|2024-09-10 07:41:10|||||||||8347
1725954080000|2024-09-10 07:41:20|||||||||2000
1725954090000|2024-09-10 07:41:30|341.4|340.9|341.4|340.9|341.4|340.9|341.4|340.9|220
1725954100000|2024-09-10 07:41:40|||||||||1146
1725954110000|2024-09-10 07:41:50|341.2|341.1|341.2|340.8|341.2|341.1|341.2|340.6|2435
1725954120000|2024-09-10 07:42:00||340.7||340.7||340.7||340.7|0
1725954190000|2024-09-10 07:43:10|341.1||341.2||341.2||341.1||38
1725954200000|2024-09-10 07:43:20|341|340.4|340.8|340.1|341|340.4|340.8|340.1|893
1725954210000|2024-09-10 07:43:30||340.3||340.1||340.3||340.1|695
1725954230000|2024-09-10 07:43:50||340.2||340.2||340.2||340.2|128
1725954250000|2024-09-10 07:44:10|||||||||348
1725954260000|2024-09-10 07:44:20|340.6||340.6||340.6||340.6||129
1725954270000|2024-09-10 07:44:30|||||||||4
1725954310000|2024-09-10 07:45:10|||||||||7200
1725954320000|2024-09-10 07:45:20|340.5|340.1|340.6|340.1|340.6|340.1|340.5|340.1|10
1725954330000|2024-09-10 07:45:30||340.2||340.1||340.2||340.1|0
1725954340000|2024-09-10 07:45:40|||||||||1
1725954350000|2024-09-10 07:45:50||340.2||340.1||340.3||340.1|203
1725954450000|2024-09-10 07:47:30|341.3|341|341.5|341.3|341.5|341.3|341.3|341|775
1725954460000|2024-09-10 07:47:40|342.1|341.4|342.1|341.8|342.1|341.8|342.1|341.4|317
1725954470000|2024-09-10 07:47:50|342|341.4|342|341.2|342|341.4|342|341.2|900
1725954510000|2024-09-10 07:48:30|||||||||2967
1725954610000|2024-09-10 07:50:10|341.9|341.4|341.9|341.1|341.9|341.4|341.8|341.1|1461
1725954640000|2024-09-10 07:50:40|342||342||342||342||0
1725954680000|2024-09-10 07:51:20|||||||||70
1725954780000|2024-09-10 07:53:00||341||341||341||341|0
1725954890000|2024-09-10 07:54:50|341.7|341.5|342|341.4|342|341.5|341.7|341.4|263
1725954900000|2024-09-10 07:55:00|341.9|341.6|341.9|341.6|341.9|341.6|341.9|341.6|246
1725954910000|2024-09-10 07:55:10||341.5||341.5||341.5||341.5|0
1725954920000|2024-09-10 07:55:20||341.6||341.7||341.7||341.6|476
1725954930000|2024-09-10 07:55:30|||||||||2000
1725954940000|2024-09-10 07:55:40|||||||||9
1725954960000|2024-09-10 07:56:00|342.3|342.1|342.3|342|342.3|342.1|342.3|341.9|50
1725954970000|2024-09-10 07:56:10|||||||||316
1725954980000|2024-09-10 07:56:20|342.2|341.7|342.3|341.9|342.3|341.9|342.2|341.7|294
1725954990000|2024-09-10 07:56:30||341.8||341.8||341.8||341.8|0
1725955010000|2024-09-10 07:56:50|||||||||74
1725955020000|2024-09-10 07:57:00|342.4|342|342.4|342|342.4|342|342.4|342|80
1725955030000|2024-09-10 07:57:10|342.6|342.3|342.6|342.4|342.6|342.4|342.6|342.2|6072
1725955040000|2024-09-10 07:57:20||342.1||342.2||342.2||342.1|623
1725955070000|2024-09-10 07:57:50|||||||||310
1725955080000|2024-09-10 07:58:00|||||||||6836
1725955090000|2024-09-10 07:58:10|342.8|342.3|342.8|342.4|342.8|342.5|342.8|342.3|1331
1725955110000|2024-09-10 07:58:30|||||||||138
1725955170000|2024-09-10 07:59:30|342.9|342.3|342.9|342.4|342.9|342.4|342.9|342.3|0
1725955180000|2024-09-10 07:59:40||342.3||342.2||342.3||342.2|151
1725955190000|2024-09-10 07:59:50|342.8||342.8||342.8||342.8||303
1725955200000|2024-09-10 08:00:00|342.9|342.5|342.9|342.5|342.9|342.5|342.9|342.5|240
1725955210000|2024-09-10 08:00:10|343.4|343.1|343.4|343|343.4|343.1|343.4|343|10015
1725955220000|2024-09-10 08:00:20||342.9||342.9||342.9||342.9|0
1725955270000|2024-09-10 08:01:10|||||||||1795
1725955290000|2024-09-10 08:01:30|343.2|342.5|343.2|342.5|343.2|342.5|343.2|342.5|20
1725955300000|2024-09-10 08:01:40|343.4|342.8|343.4|342.8|343.4|342.8|343.4|342.8|1601
1725955320000|2024-09-10 08:02:00|||||||||1600
1725955360000|2024-09-10 08:02:40||342.7||342.7||342.7||342.7|0
1725955370000|2024-09-10 08:02:50||342.6||342.6||342.6||342.6|0
1725955400000|2024-09-10 08:03:20||342.7||342.7||342.7||342.7|0
1725955430000|2024-09-10 08:03:50|||||||||75
1725955440000|2024-09-10 08:04:00|||||||||8
1725955480000|2024-09-10 08:04:40|||||||||1000
1725955490000|2024-09-10 08:04:50|||||||||22
1725955560000|2024-09-10 08:06:00|344.2|343.2|344|343.7|344.3|343.7|344|343.2|330
1725955570000|2024-09-10 08:06:10|||||||||925
1725955590000|2024-09-10 08:06:30|344.6|343.9|344.6|343.9|344.6|343.9|344.6|343.9|99
1725955600000|2024-09-10 08:06:40||344||344.1||344.1||344|0
1725955610000|2024-09-10 08:06:50|345.2|344.7|345.2|344.7|345.2|344.7|345.2|344.7|271
1725955620000|2024-09-10 08:07:00|||||||||1606
1725955670000|2024-09-10 08:07:50|345.1|344.1|344.2|343.7|345.1|344.1|344.2|343.7|1141
1725955710000|2024-09-10 08:08:30|||||||||150
1725955720000|2024-09-10 08:08:40||343.6||343.5||343.6||343.5|0
1725955770000|2024-09-10 08:09:30|||||||||1
1725955830000|2024-09-10 08:10:30||343.4||343.5||343.5||343.4|0
1725955880000|2024-09-10 08:11:20|344.3|343.8|344.6|344.2|344.7|344.2|344.3|343.8|2623
1725955890000|2024-09-10 08:11:30|||||||||5000
1725956000000|2024-09-10 08:13:20|344.9|344.4|344.9|344.4|344.9|344.4|344.9|344.4|505
1725956020000|2024-09-10 08:13:40|345.4|344.5|345.4|344.9|345.4|344.9|345.4|344.5|405
1725956040000|2024-09-10 08:14:00|||||||||1000
1725956130000|2024-09-10 08:15:30|||||||||1145
1725956140000|2024-09-10 08:15:40|345.3||345.3||345.3||345.3||2500
1725956160000|2024-09-10 08:16:00|||||||||238
1725956220000|2024-09-10 08:17:00|||||||||2000
1725956250000|2024-09-10 08:17:30|||||||||1015
1725956260000|2024-09-10 08:17:40|345.4||345.4||345.4||345.4||73
1725956270000|2024-09-10 08:17:50|345.3|344.8|345.3|344.9|345.3|344.9|345.3|344.8|444
1725956280000|2024-09-10 08:18:00|||||||||1200
1725956290000|2024-09-10 08:18:10||345.1||345.1||345.1||345.1|123
1725956300000|2024-09-10 08:18:20|345.4||345.4||345.4||345.4||309
1725956310000|2024-09-10 08:18:30|345.1|344.9|345.2|344.7|345.2|344.9|345.1|344.7|1754
1725956320000|2024-09-10 08:18:40|345.1|344.5|344.9|344.3|345.1|344.5|344.8|344.3|328
1725956330000|2024-09-10 08:18:50|345||345||345||345||1000
1725956360000|2024-09-10 08:19:20|||||||||489
1725956400000|2024-09-10 08:20:00|||||||||1000
1725956470000|2024-09-10 08:21:10|344.8|343.9|344.6|343.9|344.8|343.9|344.6|343.9|296
1725956480000|2024-09-10 08:21:20||344||344||344||344|93
1725956490000|2024-09-10 08:21:30||343.9||343.9||343.9||343.9|0
1725956510000|2024-09-10 08:21:50|||||||||58
1725956530000|2024-09-10 08:22:10||344||343.9||344||343.9|0
1725956540000|2024-09-10 08:22:20|||||||||329
1725956550000|2024-09-10 08:22:30|344.5||344.5||344.5||344.5||1
1725956600000|2024-09-10 08:23:20|||||||||2
1725956620000|2024-09-10 08:23:40|344.6|344.3|344.6|344.3|344.6|344.3|344.6|344.3|132
1725956670000|2024-09-10 08:24:30||344.2||344.2||344.2||344.2|0
1725956720000|2024-09-10 08:25:20|345|344.3|345|344.6|345|344.6|345|344.3|40
1725956760000|2024-09-10 08:26:00|||||||||1000
1725956790000|2024-09-10 08:26:30|||||||||44
1725956800000|2024-09-10 08:26:40||344.8||344.8||344.8||344.8|1456
1725956860000|2024-09-10 08:27:40|344.9|344.7|345|344.6|345|344.7|344.9|344.6|1200
1725956880000|2024-09-10 08:28:00|345.2|344.7|345.2|344.8|345.2|344.8|345.2|344.7|116
1725956950000|2024-09-10 08:29:10|345.1|344.7|345.2|344.7|345.2|344.7|345.1|344.7|88
1725956970000|2024-09-10 08:29:30|||||||||1441
1725956980000|2024-09-10 08:29:40|345.1|344.4|344.8|344.2|345.1|344.4|344.8|344.2|840
1725957000000|2024-09-10 08:30:00|344.3|343.7|344.3|343.7|344.3|343.7|344.3|343.7|676
1725957030000|2024-09-10 08:30:30||343.8||343.8||343.8||343.8|0
1725957040000|2024-09-10 08:30:40||343.7||343.7||343.7||343.7|165
1725957100000|2024-09-10 08:31:40|344.2|343.6|344.2|343.6|344.2|343.6|344.2|343.6|631
1725957160000|2024-09-10 08:32:40|344.1|343.1|343.6|343.1|344.1|343.1|343.6|343.1|17
1725957170000|2024-09-10 08:32:50|||||||||1331
1725957180000|2024-09-10 08:33:00|343.5|342.8|343.1|342.7|343.5|342.8|343.1|342.7|320
1725957210000|2024-09-10 08:33:30|343.4|343.1|343.4|343.1|343.4|343.1|343.4|343.1|1000
1725957220000|2024-09-10 08:33:40|343.3|342.7|343.3|342.7|343.3|342.7|343.3|342.7|601
1725957230000|2024-09-10 08:33:50||342.8||342.8||342.8||342.8|0
1725957250000|2024-09-10 08:34:10||342.7||342.7||342.7||342.7|0
1725957260000|2024-09-10 08:34:20|||||||||3666
1725957270000|2024-09-10 08:34:30|343.2|342.4|342.8|342.2|343.2|342.4|342.8|342.2|652
1725957280000|2024-09-10 08:34:40||342.1||342.1||342.1||342.1|0
1725957330000|2024-09-10 08:35:30|||||||||1717
1725957360000|2024-09-10 08:36:00|||||||||221
1725957420000|2024-09-10 08:37:00|342.7||342.7||342.7||342.7||0
1725957460000|2024-09-10 08:37:40|342.6|341.6|342.3|341.7|342.6|341.7|342.3|341.6|9
1725957470000|2024-09-10 08:37:50|342.2|341.6|342.2|341.5|342.2|341.6|342.2|341.5|8
1725957510000|2024-09-10 08:38:30||341.6||341.6||341.6||341.6|0
1725957580000|2024-09-10 08:39:40|342.1|341.4|342.1|341.4|342.1|341.5|342.1|341.4|447
1725957700000|2024-09-10 08:41:40|||||||||117
1725957760000|2024-09-10 08:42:40|342|340.9|341.7|341.1|342|341.1|341.7|340.9|355
1725957800000|2024-09-10 08:43:20||341||341||341||341|0
1725957820000|2024-09-10 08:43:40||340.9||340.9||340.9||340.9|0
1725957970000|2024-09-10 08:46:10|341.6|340.8|341.1|340.6|341.6|340.8|341.1|340.6|258
1725958150000|2024-09-10 08:49:10|340.8|340.5|340.7|340.2|340.8|340.5|340.7|340.2|483
1725958170000|2024-09-10 08:49:30|340.8||340.8||340.8||340.8||0
1725958210000|2024-09-10 08:50:10|340.7||340.7||340.7||340.7||0
1725958220000|2024-09-10 08:50:20|340.5|340.1|340.5|340.1|340.5|340.1|340.5|340.1|196
1725958230000|2024-09-10 08:50:30||340||340||340||340|0
1725958240000|2024-09-10 08:50:40|||||||||14360
1725958250000|2024-09-10 08:50:50|340.8|340.6|340.8|340.6|340.8|340.6|340.8|340.6|478
1725958260000|2024-09-10 08:51:00|||||||||950
1725958270000|2024-09-10 08:51:10|||||||||950
1725958280000|2024-09-10 08:51:20|340.9|340.8|341.1|340.8|341.1|340.8|340.9|340.8|266
1725958330000|2024-09-10 08:52:10|341.6|341.2|341.6|341.1|341.6|341.2|341.6|341.1|1788
1725958340000|2024-09-10 08:52:20|||||||||123
1725958350000|2024-09-10 08:52:30|341.5||341.5||341.5||341.5||0
1725958380000|2024-09-10 08:53:00|341.4|340.9|341.5|341|341.5|341|341.4|340.9|1645
1725958390000|2024-09-10 08:53:10|341.4|340.9|341.5|340.9|341.5|340.9|341.4|340.9|0
1725958410000|2024-09-10 08:53:30|341.3|340.8|341.3|340.8|341.3|340.8|341.3|340.8|13
1725958420000|2024-09-10 08:53:40||340.9||340.9||340.9||340.9|0
1725958470000|2024-09-10 08:54:30||340.7||340.8||340.8||340.7|0
1725958490000|2024-09-10 08:54:50|||||||||1515
1725958500000|2024-09-10 08:55:00||340.7||340.7||340.7||340.7|0
1725958560000|2024-09-10 08:56:00|341.4|340.8|341.4|340.8|341.4|340.8|341.4|340.8|0
1725958600000|2024-09-10 08:56:40||340.7||340.7||340.7||340.7|171
1725958660000|2024-09-10 08:57:40|341.5||341.4||341.5||341.4||0
1725958700000|2024-09-10 08:58:20|341.3|340.6|341|340.6|341.3|340.6|341|340.6|92
1725958720000|2024-09-10 08:58:40|340.7|340|340.7|340|340.7|340|340.7|340|205
1725958730000|2024-09-10 08:58:50|||||||||494
1725958740000|2024-09-10 08:59:00|340.6||340.6||340.6||340.6||30
1725958770000|2024-09-10 08:59:30||340.1||340.1||340.1||340.1|270
1725958790000|2024-09-10 08:59:50|||||||||30
1725958800000|2024-09-10 09:00:00||340||340||340||340|0
1725958820000|2024-09-10 09:00:20|340.5||340.5||340.5||340.5||469
1725958830000|2024-09-10 09:00:30|||||||||27
1725958850000|2024-09-10 09:00:50|340.3||340.3||340.3||340.3||0
1725958860000|2024-09-10 09:01:00|340.2|339.6|340.2|339.6|340.3|339.6|340.2|339.6|199
1725958870000|2024-09-10 09:01:10|||||||||11
1725958940000|2024-09-10 09:02:20|340.1||340.1||340.1||340.1||0
1725958950000|2024-09-10 09:02:30|340|339.5|340|339.5|340|339.5|340|339.5|13
1725958980000|2024-09-10 09:03:00|340.1||340.1||340.1||340.1||0
1725958990000|2024-09-10 09:03:10||339.4||339.5||339.5||339.4|12
1725959020000|2024-09-10 09:03:40|339.8|339.4|339.8|339.4|339.8|339.4|339.8|339.4|900
1725959050000|2024-09-10 09:04:10|||||||||4
1725959100000|2024-09-10 09:05:00|339.7|339.3|339.8|339.3|339.8|339.3|339.7|339.3|270
1725959120000|2024-09-10 09:05:20|||||||||1441
1725959230000|2024-09-10 09:07:10|339.7||339.6||339.7||339.6||269
1725959260000|2024-09-10 09:07:40|339.5|338.8|339.5|338.8|339.5|338.8|339.5|338.8|365
1725959290000|2024-09-10 09:08:10|339.2|338.5|339.2|338.5|339.2|338.5|339.2|338.5|367
1725959350000|2024-09-10 09:09:10|339.1||339.1||339.1||339.1||210
1725959400000|2024-09-10 09:10:00|||||||||70
1725959430000|2024-09-10 09:10:30|339.2||339||339.2||339||2000
1725959470000|2024-09-10 09:11:10|338.8|338.2|338.8|338.2|338.8|338.2|338.8|338.2|81
1725959480000|2024-09-10 09:11:20|339|338.3|339|338.3|339|338.3|339|338.3|0
1725959490000|2024-09-10 09:11:30||338.2||338.3||338.3||338.2|0
1725959500000|2024-09-10 09:11:40||338.2||338.2||338.2||338.2|0
1725959510000|2024-09-10 09:11:50|338.9||338.9||338.9||338.9||3600
1725959520000|2024-09-10 09:12:00|338.7|337.9|338.6|338|338.7|338|338.6|337.9|180
1725959530000|2024-09-10 09:12:10||338.1||338.1||338.1||338.1|0
1725959540000|2024-09-10 09:12:20|339|338.2|339|338.5|339|338.5|339|338.2|123
1725959560000|2024-09-10 09:12:40|339.4|339.1|339.7|339.4|339.9|339.6|339.4|339.1|806
1725959570000|2024-09-10 09:12:50|339.6||339.6||339.6||339.6||0
1725959580000|2024-09-10 09:13:00||339.3||339.3||339.3||339.3|15
1725959690000|2024-09-10 09:14:50|339.7|339.5|339.7|339.5|339.7|339.5|339.7|339.5|100
1725959700000|2024-09-10 09:15:00||339.4||339.4||339.4||339.4|0
1725959710000|2024-09-10 09:15:10||339.1||339.1||339.1||339.1|4673
1725959730000|2024-09-10 09:15:30||339||339||339||339|0
1725959820000|2024-09-10 09:17:00|||||||||28
1725959840000|2024-09-10 09:17:20|339.9|339.4|339.9|339.4|339.9|339.4|339.9|339.4|206
1725959850000|2024-09-10 09:17:30|339.7||339.7||339.7||339.7||0
1725959870000|2024-09-10 09:17:50|339.9|339.6|340.2|339.7|340.2|339.8|339.9|339.6|205
1725959960000|2024-09-10 09:19:20||339.8||339.8||339.8||339.8|0
1725959970000|2024-09-10 09:19:30||339.7||339.7||339.7||339.7|0
1725960040000|2024-09-10 09:20:40||339.8||339.8||339.8||339.8|0
1725960060000|2024-09-10 09:21:00|340.3|339.9|341.1|340.5|341.1|340.5|340.3|339.9|903
1725960110000|2024-09-10 09:21:50|||||||||50
1725960140000|2024-09-10 09:22:20||340.6||340.6||340.6||340.6|0
1725960160000|2024-09-10 09:22:40|||||||||232
1725960350000|2024-09-10 09:25:50|341.5|340.8|341.5|340.8|341.5|340.9|341.5|340.8|254
1725960400000|2024-09-10 09:26:40|341.7|341|341.7|341.1|341.7|341.1|341.7|341|0
1725960420000|2024-09-10 09:27:00||341.2||341.2||341.2||341.2|1275
1725960460000|2024-09-10 09:27:40|342.5|341.9|342.5|341.8|342.5|341.9|342.5|341.8|307
1725960470000|2024-09-10 09:27:50|343|341.9|343|342.4|343|342.4|343|341.9|44
1725960480000|2024-09-10 09:28:00||342.3||342.3||342.3||342.3|0
1725960490000|2024-09-10 09:28:10||342.4||342.4||342.4||342.3|1900
1725960500000|2024-09-10 09:28:20|343.1||343.1||343.1||343.1||100
1725960510000|2024-09-10 09:28:30||342.3||342.3||342.3||342.3|0
1725960520000|2024-09-10 09:28:40||342.4||342.4||342.4||342.4|292
1725960550000|2024-09-10 09:29:10||342.6||342.6||342.6||342.6|0
1725960640000|2024-09-10 09:30:40|||||||||50
1725960850000|2024-09-10 09:34:10|343.9|342.8|343.9|342.8|343.9|342.8|343.9|342.8|275
1725960930000|2024-09-10 09:35:30||342.9||343||343||342.9|0
1725961060000|2024-09-10 09:37:40|343.8||343.8||343.8||343.8||0
1725961200000|2024-09-10 09:40:00|||||||||95
1725961210000|2024-09-10 09:40:10|||||||||5
1725961350000|2024-09-10 09:42:30|||||||||114
1725961400000|2024-09-10 09:43:20|||||||||115
1725961430000|2024-09-10 09:43:50|||||||||1326
1725961490000|2024-09-10 09:44:50|343.7||343.7||343.7||343.7||81
1725961530000|2024-09-10 09:45:30|||||||||1063
1725961660000|2024-09-10 09:47:40|343.6||343.6||343.6||343.6||21
1725961740000|2024-09-10 09:49:00|||||||||578
1725961770000|2024-09-10 09:49:30|||||||||128
1725961790000|2024-09-10 09:49:50||343.1||343.3||343.3||343.1|206
1725961800000|2024-09-10 09:50:00|343.8|343.5|343.8|343.5|343.8|343.5|343.8|343.5|18
1725961810000|2024-09-10 09:50:10|||||||||113
1725961820000|2024-09-10 09:50:20|343.9|343.6|345.1|344.7|345.1|344.7|343.9|343.6|3461
1725961830000|2024-09-10 09:50:30|345.3|345|345.5|345|345.5|345|345.3|345|221
1725961840000|2024-09-10 09:50:40|345.8|345.1|345.8|345.2|345.8|345.2|345.8|345.1|14
1725961850000|2024-09-10 09:50:50|346.1|345.3|345.9|345.6|346.3|346|345.9|345.3|210
1725961860000|2024-09-10 09:51:00|345.7|345.2|345.6|345.1|345.7|345.2|345.5|345.1|346
1725961950000|2024-09-10 09:52:30|||||||||1738
1725961970000|2024-09-10 09:52:50|||||||||5908
1725961980000|2024-09-10 09:53:00|||||||||1420
1725962040000|2024-09-10 09:54:00|||||||||1275
1725962110000|2024-09-10 09:55:10|||||||||2257
1725962120000|2024-09-10 09:55:20|345.4||345.4||345.4||345.4||0
1725962170000|2024-09-10 09:56:10||345.2||345.2||345.2||345.2|478
1725962240000|2024-09-10 09:57:20|345.3|345.1|345.3|345.1|345.3|345.1|345.3|345.1|4447
1725962250000|2024-09-10 09:57:30||345.2||345.1||345.2||345.1|0
1725962260000|2024-09-10 09:57:40|||||||||450
1725962300000|2024-09-10 09:58:20|||||||||315
1725962320000|2024-09-10 09:58:40|||||||||1610
1725962340000|2024-09-10 09:59:00|345.1|344.9|344.8|344.2|345.1|344.9|344.8|344.2|1006
1725962350000|2024-09-10 09:59:10|||||||||10
1725962380000|2024-09-10 09:59:40||344.3||344.3||344.3||344.3|0
1725962390000|2024-09-10 09:59:50|344.9|344.4|345.2|344.6|345.2|344.6|344.9|344.4|2
1725962440000|2024-09-10 10:00:40|345.3|344.9|345.3|344.9|345.3|344.9|345.3|344.9|429
1725962480000|2024-09-10 10:01:20|345.6|345.1|345.6|345.1|345.6|345.1|345.6|345.1|9
1725962600000|2024-09-10 10:03:20|||||||||4
1725962660000|2024-09-10 10:04:20|||||||||1000
1725962690000|2024-09-10 10:04:50|||||||||10
1725962790000|2024-09-10 10:06:30|345.2|344.7|344.9|344.4|345.2|344.7|344.9|344.4|1239
1725962800000|2024-09-10 10:06:40|344.8|343.9|344.6|344|344.8|344|344.5|343.9|33
1725962860000|2024-09-10 10:07:40|344.5|343.9|344.5|343.8|344.5|343.9|344.5|343.8|3
1725962960000|2024-09-10 10:09:20|344.4|343.7|344.3|343.7|344.4|343.7|344.3|343.7|81
1725962980000|2024-09-10 10:09:40||343.8||343.8||343.8||343.8|98
1725963000000|2024-09-10 10:10:00|344.2|343.7|344.3|343.7|344.3|343.7|344.2|343.7|444
1725963040000|2024-09-10 10:10:40|344.2|343.8|344.2|343.8|344.2|343.8|344.2|343.8|55
1725963050000|2024-09-10 10:10:50||343.7||343.7||343.8||343.7|0
1725963110000|2024-09-10 10:11:50|||||||||23
1725963180000|2024-09-10 10:13:00|||||||||339
1725963420000|2024-09-10 10:17:00|343.9|343.6|343.3|342.7|343.9|343.6|343.3|342.7|1405
1725963430000|2024-09-10 10:17:10|343|342.4|343|342.3|343|342.4|343|342.3|932
1725963450000|2024-09-10 10:17:30|342.9||343||343||342.9||0
1725963680000|2024-09-10 10:21:20|342.9|342.5|343.3|342.9|343.3|343|342.9|342.5|2700
1725963700000|2024-09-10 10:21:40|343.6|343.1|343.6|343.1|343.6|343.1|343.6|343.1|263
1725963710000|2024-09-10 10:21:50|343.5|343|343.4|342.9|343.5|343|343.4|342.9|0
1725963720000|2024-09-10 10:22:00|343.5|343|343.5|343|343.5|343|343.5|343|0
1725963740000|2024-09-10 10:22:20|343.4|342.9|343.4|342.9|343.4|342.9|343.4|342.9|0
1725963750000|2024-09-10 10:22:30|343.5||343.4||343.5||343.4||0
1725963780000|2024-09-10 10:23:00|||||||||208
1725963830000|2024-09-10 10:23:50||343||343||343.1||343|115
1725963850000|2024-09-10 10:24:10|||||||||2
1725963950000|2024-09-10 10:25:50||343.1||343.1||343.1||343.1|0
1725963960000|2024-09-10 10:26:00||343||343||343||343|0
1725964010000|2024-09-10 10:26:50||343.1||343.2||343.2||343.1|3
1725964020000|2024-09-10 10:27:00|343.5|343.3|343.6|343.3|343.6|343.3|343.5|343.3|29
1725964060000|2024-09-10 10:27:40|||||||||4
1725964210000|2024-09-10 10:30:10|344|343.4|344|343.6|344|343.6|344|343.4|42
1725964270000|2024-09-10 10:31:10|||||||||1065
1725964420000|2024-09-10 10:33:40|344.5|343.8|344.5|343.9|344.6|343.9|344.5|343.8|652
1725964430000|2024-09-10 10:33:50|344.6||344.6||344.6||344.6||0
1725964440000|2024-09-10 10:34:00|344.5||344.5||344.6||344.5||0
1725964450000|2024-09-10 10:34:10|344.6||344.6||344.6||344.6||0
1725964530000|2024-09-10 10:35:30||344||344||344||344|0
1725964580000|2024-09-10 10:36:20|344.5||344.6||344.6||344.5||1018
1725964590000|2024-09-10 10:36:30|344.7||344.6||344.7||344.6||0
1725964600000|2024-09-10 10:36:40|344.7||344.6||344.7||344.6||0
1725964630000|2024-09-10 10:37:10|344.7||344.6||344.7||344.6||0
1725964640000|2024-09-10 10:37:20|344.7||344.6||344.7||344.6||0
1725964650000|2024-09-10 10:37:30|344.7||344.7||344.7||344.7||872
1725964680000|2024-09-10 10:38:00|344.6||344.6||344.6||344.6||0
1725964770000|2024-09-10 10:39:30|344.7||344.7||344.7||344.7||0
1725964790000|2024-09-10 10:39:50|344.8|344.1|344.8|344.2|344.8|344.2|344.8|344.1|665
1725964820000|2024-09-10 10:40:20|||||||||600
1725964830000|2024-09-10 10:40:30|344.7||344.8||344.8||344.7||8
1725965030000|2024-09-10 10:43:50|||||||||873
1725965260000|2024-09-10 10:47:40|344.7|344|344.5|343.9|344.7|344|344.5|343.9|769
1725965290000|2024-09-10 10:48:10|344.4||344.4||344.4||344.4||169
1725965370000|2024-09-10 10:49:30|344.3||344.3||344.3||344.3||9
1725965450000|2024-09-10 10:50:50|344.2|343.5|344|343.5|344.2|343.5|344|343.5|28
1725965460000|2024-09-10 10:51:00|343.8|343.3|343.8|343.3|343.8|343.3|343.8|343.3|345
1725965470000|2024-09-10 10:51:10||343.2||343.2||343.2||343.2|0
1725965490000|2024-09-10 10:51:30|343.7|342.9|343.6|342.9|343.7|342.9|343.6|342.9|192
1725965520000|2024-09-10 10:52:00|||||||||289
1725965540000|2024-09-10 10:52:20|343.5||343.5||343.5||343.5||500
1725965550000|2024-09-10 10:52:30|343.4||343.4||343.4||343.4||116
1725965560000|2024-09-10 10:52:40||342.8||342.8||342.8||342.8|0
1725965590000|2024-09-10 10:53:10|342.9|342.3|342.9|342.3|342.9|342.3|342.9|342.3|506
1725965620000|2024-09-10 10:53:40|342.6|341.9|342.6|341.9|342.6|341.9|342.6|341.9|304
1725965700000|2024-09-10 10:55:00|||||||||2000
1725965760000|2024-09-10 10:56:00|342.7|341.9|342.6|341.8|342.7|341.9|342.6|341.8|0
1725965770000|2024-09-10 10:56:10|342.7|341.9|341.9|341.2|342.7|341.9|341.9|341.2|65
1725965780000|2024-09-10 10:56:20|342|341.3|342|341.3|342|341.3|342|341.3|0
1725965790000|2024-09-10 10:56:30|341.9|341.2|342|341.3|342|341.3|341.9|341.2|0
1725965800000|2024-09-10 10:56:40|341.9|341.2|342|341.3|342|341.3|341.9|341.2|0
1725965810000|2024-09-10 10:56:50|341.9|341.2|342|341.2|342|341.2|341.9|341.1|0
1725965820000|2024-09-10 10:57:00|341.9|341.1|342.1|341.2|342.1|341.2|341.9|341.1|0
1725965840000|2024-09-10 10:57:20|342|341.1|342.1|341.2|342.1|341.2|342|341.1|0
1725965860000|2024-09-10 10:57:40|342|341.1|342|341.1|342.1|341.2|342|341.1|0
1725965870000|2024-09-10 10:57:50|342.1|341.2|342.1|341.2|342.1|341.2|342.1|341.2|0
1725965900000|2024-09-10 10:58:20|342|341.1|342.1|341.2|342.1|341.2|342|341.1|0
1725966000000|2024-09-10 11:00:00|342|341.1|341.7|341.1|342.1|341.2|341.6|341|184
1725966010000|2024-09-10 11:00:10|341.8|341|341.9|341|341.9|341.1|341.8|341|0
1725966020000|2024-09-10 11:00:20|342.1|341.1|342.1|341.2|342.1|341.2|342|341.1|0
1725966100000|2024-09-10 11:01:40|342|341.1|342|341.1|342|341.1|342|341.1|0
1725966110000|2024-09-10 11:01:50|342.1|341.2|342.1|341.3|342.1|341.3|342.1|341.2|0
1725966120000|2024-09-10 11:02:00|342|341.2|341.9|341.2|342|341.2|341.9|341.2|0
1725966130000|2024-09-10 11:02:10|342|341.3|342|341.3|342|341.3|342|341.3|0
1725966150000|2024-09-10 11:02:30|341.9|341.2|341.9|341.2|341.9|341.2|341.9|341.2|0
1725966160000|2024-09-10 11:02:40|342|341.3|341.8|341.1|342|341.3|341.8|341.1|0
1725966180000|2024-09-10 11:03:00|341.7|341.2|341.7|341|341.8|341.2|341.7|341|0
1725966340000|2024-09-10 11:05:40|341.6|340.9|341.6|340.9|341.6|340.9|341.6|340.9|0
1725966400000|2024-09-10 11:06:40|341.7|341|341.7|341|341.7|341|341.7|341|0
1725966470000|2024-09-10 11:07:50|341.6|340.9|341.6|340.9|341.7|341|341.6|340.9|0
1725966490000|2024-09-10 11:08:10|341.7|341|341.7|341|341.8|341|341.7|341|0
1725966580000|2024-09-10 11:09:40|341.5|341.1|341.5|340.8|341.6|341.1|341.3|340.8|226
1725966600000|2024-09-10 11:10:00|341.6|340.9|341.5|340.8|341.6|340.9|341.5|340.8|0
1725966610000|2024-09-10 11:10:10|341.6|340.9|341.6|340.9|341.6|340.9|341.6|340.9|0
1725966630000|2024-09-10 11:10:30|341.5|340.8|341.5|340.8|341.5|340.8|341.5|340.8|0
1725951600000|2024-09-10 07:00:00|336.5|334.7|336.5|334.6|336.5|334.7|336.5|334.6|1793
1725951610000|2024-09-10 07:00:10|337.4|336.9|336.4|331.8|337.4|336.9|336.4|331.8|3617
1725951620000|2024-09-10 07:00:20|336||335.9||336||335.9||3
1725951630000|2024-09-10 07:00:30|335.7||335.6||335.7||335.6||0
1725951640000|2024-09-10 07:00:40|335.5|331.7|335.5|331.7|335.5|331.8|335.5|331.7|6
1725951650000|2024-09-10 07:00:50|335.4|331.9|335.3|331.9|335.4|331.9|335.3|331.8|61
1725951660000|2024-09-10 07:01:00|335.2|331.8|335.2|331.8|335.2|331.8|335.2|331.8|115
1725951670000|2024-09-10 07:01:10|335.1||335.1||335.1||335.1||0
1725951680000|2024-09-10 07:01:20|335|332.1|335|332.3|335|332.3|335|332.1|138
1725951690000|2024-09-10 07:01:30||332.1||332.1||332.1||332.1|0
1725951720000|2024-09-10 07:02:00|335.3|333.3|335.1|332.2|335.3|333.3|335.1|332.2|5012
1725951730000|2024-09-10 07:02:10||332.8||332.7||332.9||332.7|0
1725951740000|2024-09-10 07:02:20|335|331.9|334.9|332.6|335|332.6|334.9|331.9|0
1725951750000|2024-09-10 07:02:30|335||335||335||335||20
1725951770000|2024-09-10 07:02:50||332.7||332.7||332.7||332.7|0
1725951780000|2024-09-10 07:03:00|||||||||112
1725951800000|2024-09-10 07:03:20|||||||||10
1725951810000|2024-09-10 07:03:30||332.8||332.8||332.8||332.8|0
1725951840000|2024-09-10 07:04:00||332.9||332.7||333||332.7|82
1725951860000|2024-09-10 07:04:20||332.8||332.8||332.8||332.8|0
1725951880000|2024-09-10 07:04:40||332.9||332.5||332.9||332.4|0
1725951890000|2024-09-10 07:04:50|||||||||295
1725951920000|2024-09-10 07:05:20|334.9||334.9||334.9||334.9||1837
1725951970000|2024-09-10 07:06:10|334.8|332.9|334.8|333|334.8|333|334.8|332.9|509
1725952110000|2024-09-10 07:08:30|334.7||334.7||334.7||334.7||0
1725952120000|2024-09-10 07:08:40|334.6||334.6||334.6||334.6||1259
1725952130000|2024-09-10 07:08:50|||||||||145
1725952170000|2024-09-10 07:09:30|334.5|334.7|335.1|334.7|335.1|334.7|334.5|334.7|2401
1725952180000|2024-09-10 07:09:40|||||||||176
1725952190000|2024-09-10 07:09:50|||||||||54
1725952220000|2024-09-10 07:10:20|||||||||1702
1725952240000|2024-09-10 07:10:40|335.6|335|335.6|335|335.6|335|335.6|335|141
1725952250000|2024-09-10 07:10:50|335.7|335.3|335.7|335.3|335.7|335.3|335.7|335.2|223
1725952420000|2024-09-10 07:13:40|||||||||69
1725952480000|2024-09-10 07:14:40|||||||||23
1725952530000|2024-09-10 07:15:30|||||||||4925
1725952540000|2024-09-10 07:15:40|336.9|335.9|336.9|335.7|336.9|335.9|336.9|335.7|795
1725952620000|2024-09-10 07:17:00|338|335.8|338|336.6|338|336.8|338|335.8|552
1725952680000|2024-09-10 07:18:00||336.7||336.8||336.8||336.7|1900
1725952760000|2024-09-10 07:19:20|337.9||337.9||337.9||337.9||100
1725952790000|2024-09-10 07:19:50|338.6|336.9|339.1|338.3|339.1|338.3|338.6|336.9|417
1725952830000|2024-09-10 07:20:30|||||||||2494
1725952840000|2024-09-10 07:20:40|||||||||960
1725952920000|2024-09-10 07:22:00||338.5||338.5||338.5||338.5|445
1725952940000|2024-09-10 07:22:20||338.7||338.6||338.7||338.5|200
1725952950000|2024-09-10 07:22:30||338.5||338.5||338.6||338.5|1770
1725952960000|2024-09-10 07:22:40|||||||||45
1725952970000|2024-09-10 07:22:50||338.7||338.7||338.7||338.7|0
1725952980000|2024-09-10 07:23:00|||||||||1900
1725953000000|2024-09-10 07:23:20|||||||||53
1725953030000|2024-09-10 07:23:50|339|338.3|339|338.3|339|338.3|339|338.3|393
1725953040000|2024-09-10 07:24:00|339.1||339.1||339.1||339.1||136
1725953050000|2024-09-10 07:24:10||338.4||338.4||338.4||338.4|0
1725953060000|2024-09-10 07:24:20||338.3||338.3||338.3||338.3|0
1725953070000|2024-09-10 07:24:30||338.4||338.4||338.4||338.4|0
1725953110000|2024-09-10 07:25:10|339.3|338.5|339.3|338.5|339.3|338.5|339.3|338.5|32
1725953120000|2024-09-10 07:25:20||338.6||338.7||338.7||338.6|1568
1725953170000|2024-09-10 07:26:10|339.4|338.9|339.4|339.1|339.4|339.1|339.4|338.9|248
1725953230000|2024-09-10 07:27:10|||||||||11
1725953240000|2024-09-10 07:27:20|||||||||103
1725953260000|2024-09-10 07:27:40|339.7|339.2|340|339.3|340|339.3|339.7|339.2|513
1725953270000|2024-09-10 07:27:50|339.6|339.1|339.8|339.1|339.8|339.1|339.6|339.1|494
1725953280000|2024-09-10 07:28:00|339.7||339.7||339.7||339.7||382
1725953300000|2024-09-10 07:28:20|340.3|339.4|340.3|339.4|340.3|339.4|340.3|339.4|380
1725953310000|2024-09-10 07:28:30||339.5||339.6||339.6||339.5|0
1725953330000|2024-09-10 07:28:50|340.4|339.7|340.4|339.9|340.4|339.9|340.4|339.7|497
1725953350000|2024-09-10 07:29:10|||||||||1500
1725953360000|2024-09-10 07:29:20|||||||||30
1725953370000|2024-09-10 07:29:30|341.2|340.2|341.2|340.2|341.2|340.2|341.2|340.2|219
1725953410000|2024-09-10 07:30:10|||||||||5
1725953430000|2024-09-10 07:30:30|341.4|340.3|341.3|340.5|341.4|340.8|341.3|340.3|618
1725953440000|2024-09-10 07:30:40|341.4||341.3||341.4||341.3||0
1725953460000|2024-09-10 07:31:00||340.4||340.4||340.4||340.4|0
1725953490000|2024-09-10 07:31:30||340.5||340.5||340.5||340.5|0
1725953530000|2024-09-10 07:32:10|341.2||341.2||341.2||341.2||910
1725953540000|2024-09-10 07:32:20|341.1||341.1||341.1||341.1||540
1725953550000|2024-09-10 07:32:30||340.6||340.5||340.6||340.5|211
1725953570000|2024-09-10 07:32:50|341|339.9|341|339.9|341|339.9|341|339.9|649
1725953580000|2024-09-10 07:33:00||339.8||339.8||339.8||339.8|0
1725953590000|2024-09-10 07:33:10|340.9|339.9|340.9|339.9|340.9|339.9|340.9|339.9|4000
1725953600000|2024-09-10 07:33:20||339.8||339.8||339.8||339.8|0
1725953610000|2024-09-10 07:33:30||339.9||339.9||339.9||339.9|0
1725953650000|2024-09-10 07:34:10||340||340||340||340|275
1725953700000|2024-09-10 07:35:00|||||||||7299
1725953730000|2024-09-10 07:35:30|340.7||340.7||340.7||340.7||131
1725953740000|2024-09-10 07:35:40||339.9||339.9||339.9||339.9|151
1725953750000|2024-09-10 07:35:50|340.6|340|340.6|340|340.6|340.1|340.6|340|883
1725953760000|2024-09-10 07:36:00||339.9||339.9||339.9||339.9|0
1725953830000|2024-09-10 07:37:10|340.8|339.8|340.8|340.5|340.8|340.5|340.8|339.8|3791
1725953840000|2024-09-10 07:37:20||340.4||340.4||340.4||340.4|0
1725953850000|2024-09-10 07:37:30|341.5|340.9|341.5|340.9|341.5|340.9|341.5|340.9|322
1725953860000|2024-09-10 07:37:40||341.1||341.1||341.1||341.1|757
1725953870000|2024-09-10 07:37:50|341.4|340.6|341.4|340.6|341.4|340.6|341.4|340.6|1800
1725953930000|2024-09-10 07:38:50|341.5||341.5||341.5||341.5||0
1725953970000|2024-09-10 07:39:30|||||||||1465
1725954070000|2024-09-10 07:41:10|||||||||8347
1725954080000|2024-09-10 07:41:20|||||||||2000
1725954090000|2024-09-10 07:41:30|341.4|340.9|341.4|340.9|341.4|340.9|341.4|340.9|220
1725954100000|2024-09-10 07:41:40|||||||||1146
1725954110000|2024-09-10 07:41:50|341.2|341.1|341.2|340.8|341.2|341.1|341.2|340.6|2435
1725954120000|2024-09-10 07:42:00||340.7||340.7||340.7||340.7|0
1725954190000|2024-09-10 07:43:10|341.1||341.2||341.2||341.1||38
1725954200000|2024-09-10 07:43:20|341|340.4|340.8|340.1|341|340.4|340.8|340.1|893
1725954210000|2024-09-10 07:43:30||340.3||340.1||340.3||340.1|695
1725954230000|2024-09-10 07:43:50||340.2||340.2||340.2||340.2|128
1725954250000|2024-09-10 07:44:10|||||||||348
1725954260000|2024-09-10 07:44:20|340.6||340.6||340.6||340.6||129
1725954270000|2024-09-10 07:44:30|||||||||4
1725954310000|2024-09-10 07:45:10|||||||||7200
1725954320000|2024-09-10 07:45:20|340.5|340.1|340.6|340.1|340.6|340.1|340.5|340.1|10
1725954330000|2024-09-10 07:45:30||340.2||340.1||340.2||340.1|0
1725954340000|2024-09-10 07:45:40|||||||||1
1725954350000|2024-09-10 07:45:50||340.2||340.1||340.3||340.1|203
1725954450000|2024-09-10 07:47:30|341.3|341|341.5|341.3|341.5|341.3|341.3|341|775
1725954460000|2024-09-10 07:47:40|342.1|341.4|342.1|341.8|342.1|341.8|342.1|341.4|317
1725954470000|2024-09-10 07:47:50|342|341.4|342|341.2|342|341.4|342|341.2|900
1725954510000|2024-09-10 07:48:30|||||||||2967
1725954610000|2024-09-10 07:50:10|341.9|341.4|341.9|341.1|341.9|341.4|341.8|341.1|1461
1725954640000|2024-09-10 07:50:40|342||342||342||342||0
1725954680000|2024-09-10 07:51:20|||||||||70
1725954780000|2024-09-10 07:53:00||341||341||341||341|0
1725954890000|2024-09-10 07:54:50|341.7|341.5|342|341.4|342|341.5|341.7|341.4|263
1725954900000|2024-09-10 07:55:00|341.9|341.6|341.9|341.6|341.9|341.6|341.9|341.6|246
1725954910000|2024-09-10 07:55:10||341.5||341.5||341.5||341.5|0
1725954920000|2024-09-10 07:55:20||341.6||341.7||341.7||341.6|476
1725954930000|2024-09-10 07:55:30|||||||||2000
1725954940000|2024-09-10 07:55:40|||||||||9
1725954960000|2024-09-10 07:56:00|342.3|342.1|342.3|342|342.3|342.1|342.3|341.9|50
1725954970000|2024-09-10 07:56:10|||||||||316
1725954980000|2024-09-10 07:56:20|342.2|341.7|342.3|341.9|342.3|341.9|342.2|341.7|294
1725954990000|2024-09-10 07:56:30||341.8||341.8||341.8||341.8|0
1725955010000|2024-09-10 07:56:50|||||||||74
1725955020000|2024-09-10 07:57:00|342.4|342|342.4|342|342.4|342|342.4|342|80
1725955030000|2024-09-10 07:57:10|342.6|342.3|342.6|342.4|342.6|342.4|342.6|342.2|6072
1725955040000|2024-09-10 07:57:20||342.1||342.2||342.2||342.1|623
1725955070000|2024-09-10 07:57:50|||||||||310
1725955080000|2024-09-10 07:58:00|||||||||6836
1725955090000|2024-09-10 07:58:10|342.8|342.3|342.8|342.4|342.8|342.5|342.8|342.3|1331
1725955110000|2024-09-10 07:58:30|||||||||138
1725955170000|2024-09-10 07:59:30|342.9|342.3|342.9|342.4|342.9|342.4|342.9|342.3|0
1725955180000|2024-09-10 07:59:40||342.3||342.2||342.3||342.2|151
1725955190000|2024-09-10 07:59:50|342.8||342.8||342.8||342.8||303
1725955200000|2024-09-10 08:00:00|342.9|342.5|342.9|342.5|342.9|342.5|342.9|342.5|240
1725955210000|2024-09-10 08:00:10|343.4|343.1|343.4|343|343.4|343.1|343.4|343|10015
1725955220000|2024-09-10 08:00:20||342.9||342.9||342.9||342.9|0
1725955270000|2024-09-10 08:01:10|||||||||1795
1725955290000|2024-09-10 08:01:30|343.2|342.5|343.2|342.5|343.2|342.5|343.2|342.5|20
1725955300000|2024-09-10 08:01:40|343.4|342.8|343.4|342.8|343.4|342.8|343.4|342.8|1601
1725955320000|2024-09-10 08:02:00|||||||||1600
1725955360000|2024-09-10 08:02:40||342.7||342.7||342.7||342.7|0
1725955370000|2024-09-10 08:02:50||342.6||342.6||342.6||342.6|0
1725955400000|2024-09-10 08:03:20||342.7||342.7||342.7||342.7|0
1725955430000|2024-09-10 08:03:50|||||||||75
1725955440000|2024-09-10 08:04:00|||||||||8
1725955480000|2024-09-10 08:04:40|||||||||1000
1725955490000|2024-09-10 08:04:50|||||||||22
1725955560000|2024-09-10 08:06:00|344.2|343.2|344|343.7|344.3|343.7|344|343.2|330
1725955570000|2024-09-10 08:06:10|||||||||925
1725955590000|2024-09-10 08:06:30|344.6|343.9|344.6|343.9|344.6|343.9|344.6|343.9|99
1725955600000|2024-09-10 08:06:40||344||344.1||344.1||344|0
1725955610000|2024-09-10 08:06:50|345.2|344.7|345.2|344.7|345.2|344.7|345.2|344.7|271
1725955620000|2024-09-10 08:07:00|||||||||1606
1725955670000|2024-09-10 08:07:50|345.1|344.1|344.2|343.7|345.1|344.1|344.2|343.7|1141
1725955710000|2024-09-10 08:08:30|||||||||150
1725955720000|2024-09-10 08:08:40||343.6||343.5||343.6||343.5|0
1725955770000|2024-09-10 08:09:30|||||||||1
1725955830000|2024-09-10 08:10:30||343.4||343.5||343.5||343.4|0
1725955880000|2024-09-10 08:11:20|344.3|343.8|344.6|344.2|344.7|344.2|344.3|343.8|2623
1725955890000|2024-09-10 08:11:30|||||||||5000
1725956000000|2024-09-10 08:13:20|344.9|344.4|344.9|344.4|344.9|344.4|344.9|344.4|505
1725956020000|2024-09-10 08:13:40|345.4|344.5|345.4|344.9|345.4|344.9|345.4|344.5|405
1725956040000|2024-09-10 08:14:00|||||||||1000
1725956130000|2024-09-10 08:15:30|||||||||1145
1725956140000|2024-09-10 08:15:40|345.3||345.3||345.3||345.3||2500
1725956160000|2024-09-10 08:16:00|||||||||238
1725956220000|2024-09-10 08:17:00|||||||||2000
1725956250000|2024-09-10 08:17:30|||||||||1015
1725956260000|2024-09-10 08:17:40|345.4||345.4||345.4||345.4||73
1725956270000|2024-09-10 08:17:50|345.3|344.8|345.3|344.9|345.3|344.9|345.3|344.8|444
1725956280000|2024-09-10 08:18:00|||||||||1200
1725956290000|2024-09-10 08:18:10||345.1||345.1||345.1||345.1|123
1725956300000|2024-09-10 08:18:20|345.4||345.4||345.4||345.4||309
1725956310000|2024-09-10 08:18:30|345.1|344.9|345.2|344.7|345.2|344.9|345.1|344.7|1754
1725956320000|2024-09-10 08:18:40|345.1|344.5|344.9|344.3|345.1|344.5|344.8|344.3|328
1725956330000|2024-09-10 08:18:50|345||345||345||345||1000
1725956360000|2024-09-10 08:19:20|||||||||489
1725956400000|2024-09-10 08:20:00|||||||||1000
1725956470000|2024-09-10 08:21:10|344.8|343.9|344.6|343.9|344.8|343.9|344.6|343.9|296
1725956480000|2024-09-10 08:21:20||344||344||344||344|93
1725956490000|2024-09-10 08:21:30||343.9||343.9||343.9||343.9|0
1725956510000|2024-09-10 08:21:50|||||||||58
1725956530000|2024-09-10 08:22:10||344||343.9||344||343.9|0
1725956540000|2024-09-10 08:22:20|||||||||329
1725956550000|2024-09-10 08:22:30|344.5||344.5||344.5||344.5||1
1725956600000|2024-09-10 08:23:20|||||||||2
1725956620000|2024-09-10 08:23:40|344.6|344.3|344.6|344.3|344.6|344.3|344.6|344.3|132
1725956670000|2024-09-10 08:24:30||344.2||344.2||344.2||344.2|0
1725956720000|2024-09-10 08:25:20|345|344.3|345|344.6|345|344.6|345|344.3|40
1725956760000|2024-09-10 08:26:00|||||||||1000
1725956790000|2024-09-10 08:26:30|||||||||44
1725956800000|2024-09-10 08:26:40||344.8||344.8||344.8||344.8|1456
1725956860000|2024-09-10 08:27:40|344.9|344.7|345|344.6|345|344.7|344.9|344.6|1200
1725956880000|2024-09-10 08:28:00|345.2|344.7|345.2|344.8|345.2|344.8|345.2|344.7|116
1725956950000|2024-09-10 08:29:10|345.1|344.7|345.2|344.7|345.2|344.7|345.1|344.7|88
1725956970000|2024-09-10 08:29:30|||||||||1441
1725956980000|2024-09-10 08:29:40|345.1|344.4|344.8|344.2|345.1|344.4|344.8|344.2|840
1725957000000|2024-09-10 08:30:00|344.3|343.7|344.3|343.7|344.3|343.7|344.3|343.7|676
1725957030000|2024-09-10 08:30:30||343.8||343.8||343.8||343.8|0
1725957040000|2024-09-10 08:30:40||343.7||343.7||343.7||343.7|165
1725957100000|2024-09-10 08:31:40|344.2|343.6|344.2|343.6|344.2|343.6|344.2|343.6|631
1725957160000|2024-09-10 08:32:40|344.1|343.1|343.6|343.1|344.1|343.1|343.6|343.1|17
1725957170000|2024-09-10 08:32:50|||||||||1331
1725957180000|2024-09-10 08:33:00|343.5|342.8|343.1|342.7|343.5|342.8|343.1|342.7|320
1725957210000|2024-09-10 08:33:30|343.4|343.1|343.4|343.1|343.4|343.1|343.4|343.1|1000
1725957220000|2024-09-10 08:33:40|343.3|342.7|343.3|342.7|343.3|342.7|343.3|342.7|601
1725957230000|2024-09-10 08:33:50||342.8||342.8||342.8||342.8|0
1725957250000|2024-09-10 08:34:10||342.7||342.7||342.7||342.7|0
1725957260000|2024-09-10 08:34:20|||||||||3666
1725957270000|2024-09-10 08:34:30|343.2|342.4|342.8|342.2|343.2|342.4|342.8|342.2|652
1725957280000|2024-09-10 08:34:40||342.1||342.1||342.1||342.1|0
1725957330000|2024-09-10 08:35:30|||||||||1717
1725957360000|2024-09-10 08:36:00|||||||||221
1725957420000|2024-09-10 08:37:00|342.7||342.7||342.7||342.7||0
1725957460000|2024-09-10 08:37:40|342.6|341.6|342.3|341.7|342.6|341.7|342.3|341.6|9
1725957470000|2024-09-10 08:37:50|342.2|341.6|342.2|341.5|342.2|341.6|342.2|341.5|8
1725957510000|2024-09-10 08:38:30||341.6||341.6||341.6||341.6|0
1725957580000|2024-09-10 08:39:40|342.1|341.4|342.1|341.4|342.1|341.5|342.1|341.4|447
1725957700000|2024-09-10 08:41:40|||||||||117
1725957760000|2024-09-10 08:42:40|342|340.9|341.7|341.1|342|341.1|341.7|340.9|355
1725957800000|2024-09-10 08:43:20||341||341||341||341|0
1725957820000|2024-09-10 08:43:40||340.9||340.9||340.9||340.9|0
1725957970000|2024-09-10 08:46:10|341.6|340.8|341.1|340.6|341.6|340.8|341.1|340.6|258
1725958150000|2024-09-10 08:49:10|340.8|340.5|340.7|340.2|340.8|340.5|340.7|340.2|483
1725958170000|2024-09-10 08:49:30|340.8||340.8||340.8||340.8||0
1725958210000|2024-09-10 08:50:10|340.7||340.7||340.7||340.7||0
1725958220000|2024-09-10 08:50:20|340.5|340.1|340.5|340.1|340.5|340.1|340.5|340.1|196
1725958230000|2024-09-10 08:50:30||340||340||340||340|0
1725958240000|2024-09-10 08:50:40|||||||||14360
1725958250000|2024-09-10 08:50:50|340.8|340.6|340.8|340.6|340.8|340.6|340.8|340.6|478
1725958260000|2024-09-10 08:51:00|||||||||950
1725958270000|2024-09-10 08:51:10|||||||||950
1725958280000|2024-09-10 08:51:20|340.9|340.8|341.1|340.8|341.1|340.8|340.9|340.8|266
1725958330000|2024-09-10 08:52:10|341.6|341.2|341.6|341.1|341.6|341.2|341.6|341.1|1788
1725958340000|2024-09-10 08:52:20|||||||||123
1725958350000|2024-09-10 08:52:30|341.5||341.5||341.5||341.5||0
1725958380000|2024-09-10 08:53:00|341.4|340.9|341.5|341|341.5|341|341.4|340.9|1645
1725958390000|2024-09-10 08:53:10|341.4|340.9|341.5|340.9|341.5|340.9|341.4|340.9|0
1725958410000|2024-09-10 08:53:30|341.3|340.8|341.3|340.8|341.3|340.8|341.3|340.8|13
1725958420000|2024-09-10 08:53:40||340.9||340.9||340.9||340.9|0
1725958470000|2024-09-10 08:54:30||340.7||340.8||340.8||340.7|0
1725958490000|2024-09-10 08:54:50|||||||||1515
1725958500000|2024-09-10 08:55:00||340.7||340.7||340.7||340.7|0
1725958560000|2024-09-10 08:56:00|341.4|340.8|341.4|340.8|341.4|340.8|341.4|340.8|0
1725958600000|2024-09-10 08:56:40||340.7||340.7||340.7||340.7|171
1725958660000|2024-09-10 08:57:40|341.5||341.4||341.5||341.4||0
1725958700000|2024-09-10 08:58:20|341.3|340.6|341|340.6|341.3|340.6|341|340.6|92
1725958720000|2024-09-10 08:58:40|340.7|340|340.7|340|340.7|340|340.7|340|205
1725958730000|2024-09-10 08:58:50|||||||||494
1725958740000|2024-09-10 08:59:00|340.6||340.6||340.6||340.6||30
1725958770000|2024-09-10 08:59:30||340.1||340.1||340.1||340.1|270
1725958790000|2024-09-10 08:59:50|||||||||30
1725958800000|2024-09-10 09:00:00||340||340||340||340|0
1725958820000|2024-09-10 09:00:20|340.5||340.5||340.5||340.5||469
1725958830000|2024-09-10 09:00:30|||||||||27
1725958850000|2024-09-10 09:00:50|340.3||340.3||340.3||340.3||0
1725958860000|2024-09-10 09:01:00|340.2|339.6|340.2|339.6|340.3|339.6|340.2|339.6|199
1725958870000|2024-09-10 09:01:10|||||||||11
1725958940000|2024-09-10 09:02:20|340.1||340.1||340.1||340.1||0
1725958950000|2024-09-10 09:02:30|340|339.5|340|339.5|340|339.5|340|339.5|13
1725958980000|2024-09-10 09:03:00|340.1||340.1||340.1||340.1||0
1725958990000|2024-09-10 09:03:10||339.4||339.5||339.5||339.4|12
1725959020000|2024-09-10 09:03:40|339.8|339.4|339.8|339.4|339.8|339.4|339.8|339.4|900
1725959050000|2024-09-10 09:04:10|||||||||4
1725959100000|2024-09-10 09:05:00|339.7|339.3|339.8|339.3|339.8|339.3|339.7|339.3|270
1725959120000|2024-09-10 09:05:20|||||||||1441
1725959230000|2024-09-10 09:07:10|339.7||339.6||339.7||339.6||269
1725959260000|2024-09-10 09:07:40|339.5|338.8|339.5|338.8|339.5|338.8|339.5|338.8|365
1725959290000|2024-09-10 09:08:10|339.2|338.5|339.2|338.5|339.2|338.5|339.2|338.5|367
1725959350000|2024-09-10 09:09:10|339.1||339.1||339.1||339.1||210
1725959400000|2024-09-10 09:10:00|||||||||70
1725959430000|2024-09-10 09:10:30|339.2||339||339.2||339||2000
1725959470000|2024-09-10 09:11:10|338.8|338.2|338.8|338.2|338.8|338.2|338.8|338.2|81
1725959480000|2024-09-10 09:11:20|339|338.3|339|338.3|339|338.3|339|338.3|0
1725959490000|2024-09-10 09:11:30||338.2||338.3||338.3||338.2|0
1725959500000|2024-09-10 09:11:40||338.2||338.2||338.2||338.2|0
1725959510000|2024-09-10 09:11:50|338.9||338.9||338.9||338.9||3600
1725959520000|2024-09-10 09:12:00|338.7|337.9|338.6|338|338.7|338|338.6|337.9|180
1725959530000|2024-09-10 09:12:10||338.1||338.1||338.1||338.1|0
1725959540000|2024-09-10 09:12:20|339|338.2|339|338.5|339|338.5|339|338.2|123
1725959560000|2024-09-10 09:12:40|339.4|339.1|339.7|339.4|339.9|339.6|339.4|339.1|806
1725959570000|2024-09-10 09:12:50|339.6||339.6||339.6||339.6||0
1725959580000|2024-09-10 09:13:00||339.3||339.3||339.3||339.3|15
1725959690000|2024-09-10 09:14:50|339.7|339.5|339.7|339.5|339.7|339.5|339.7|339.5|100
1725959700000|2024-09-10 09:15:00||339.4||339.4||339.4||339.4|0
1725959710000|2024-09-10 09:15:10||339.1||339.1||339.1||339.1|4673
1725959730000|2024-09-10 09:15:30||339||339||339||339|0
1725959820000|2024-09-10 09:17:00|||||||||28
1725959840000|2024-09-10 09:17:20|339.9|339.4|339.9|339.4|339.9|339.4|339.9|339.4|206
1725959850000|2024-09-10 09:17:30|339.7||339.7||339.7||339.7||0
1725959870000|2024-09-10 09:17:50|339.9|339.6|340.2|339.7|340.2|339.8|339.9|339.6|205
1725959960000|2024-09-10 09:19:20||339.8||339.8||339.8||339.8|0
1725959970000|2024-09-10 09:19:30||339.7||339.7||339.7||339.7|0
1725960040000|2024-09-10 09:20:40||339.8||339.8||339.8||339.8|0
1725960060000|2024-09-10 09:21:00|340.3|339.9|341.1|340.5|341.1|340.5|340.3|339.9|903
1725960110000|2024-09-10 09:21:50|||||||||50
1725960140000|2024-09-10 09:22:20||340.6||340.6||340.6||340.6|0
1725960160000|2024-09-10 09:22:40|||||||||232
1725960350000|2024-09-10 09:25:50|341.5|340.8|341.5|340.8|341.5|340.9|341.5|340.8|254
1725960400000|2024-09-10 09:26:40|341.7|341|341.7|341.1|341.7|341.1|341.7|341|0
1725960420000|2024-09-10 09:27:00||341.2||341.2||341.2||341.2|1275
1725960460000|2024-09-10 09:27:40|342.5|341.9|342.5|341.8|342.5|341.9|342.5|341.8|307
1725960470000|2024-09-10 09:27:50|343|341.9|343|342.4|343|342.4|343|341.9|44
1725960480000|2024-09-10 09:28:00||342.3||342.3||342.3||342.3|0
1725960490000|2024-09-10 09:28:10||342.4||342.4||342.4||342.3|1900
1725960500000|2024-09-10 09:28:20|343.1||343.1||343.1||343.1||100
1725960510000|2024-09-10 09:28:30||342.3||342.3||342.3||342.3|0
1725960520000|2024-09-10 09:28:40||342.4||342.4||342.4||342.4|292
1725960550000|2024-09-10 09:29:10||342.6||342.6||342.6||342.6|0
1725960640000|2024-09-10 09:30:40|||||||||50
1725960850000|2024-09-10 09:34:10|343.9|342.8|343.9|342.8|343.9|342.8|343.9|342.8|275
1725960930000|2024-09-10 09:35:30||342.9||343||343||342.9|0
1725961060000|2024-09-10 09:37:40|343.8||343.8||343.8||343.8||0
1725961200000|2024-09-10 09:40:00|||||||||95
1725961210000|2024-09-10 09:40:10|||||||||5
1725961350000|2024-09-10 09:42:30|||||||||114
1725961400000|2024-09-10 09:43:20|||||||||115
1725961430000|2024-09-10 09:43:50|||||||||1326
1725961490000|2024-09-10 09:44:50|343.7||343.7||343.7||343.7||81
1725961530000|2024-09-10 09:45:30|||||||||1063
1725961660000|2024-09-10 09:47:40|343.6||343.6||343.6||343.6||21
1725961740000|2024-09-10 09:49:00|||||||||578
1725961770000|2024-09-10 09:49:30|||||||||128
1725961790000|2024-09-10 09:49:50||343.1||343.3||343.3||343.1|206
1725961800000|2024-09-10 09:50:00|343.8|343.5|343.8|343.5|343.8|343.5|343.8|343.5|18
1725961810000|2024-09-10 09:50:10|||||||||113
1725961820000|2024-09-10 09:50:20|343.9|343.6|345.1|344.7|345.1|344.7|343.9|343.6|3461
1725961830000|2024-09-10 09:50:30|345.3|345|345.5|345|345.5|345|345.3|345|221
1725961840000|2024-09-10 09:50:40|345.8|345.1|345.8|345.2|345.8|345.2|345.8|345.1|14
1725961850000|2024-09-10 09:50:50|346.1|345.3|345.9|345.6|346.3|346|345.9|345.3|210
1725961860000|2024-09-10 09:51:00|345.7|345.2|345.6|345.1|345.7|345.2|345.5|345.1|346
1725961950000|2024-09-10 09:52:30|||||||||1738
1725961970000|2024-09-10 09:52:50|||||||||5908
1725961980000|2024-09-10 09:53:00|||||||||1420
1725962040000|2024-09-10 09:54:00|||||||||1275
1725962110000|2024-09-10 09:55:10|||||||||2257
1725962120000|2024-09-10 09:55:20|345.4||345.4||345.4||345.4||0
1725962170000|2024-09-10 09:56:10||345.2||345.2||345.2||345.2|478
1725962240000|2024-09-10 09:57:20|345.3|345.1|345.3|345.1|345.3|345.1|345.3|345.1|4447
1725962250000|2024-09-10 09:57:30||345.2||345.1||345.2||345.1|0
1725962260000|2024-09-10 09:57:40|||||||||450
1725962300000|2024-09-10 09:58:20|||||||||315
1725962320000|2024-09-10 09:58:40|||||||||1610
1725962340000|2024-09-10 09:59:00|345.1|344.9|344.8|344.2|345.1|344.9|344.8|344.2|1006
1725962350000|2024-09-10 09:59:10|||||||||10
1725962380000|2024-09-10 09:59:40||344.3||344.3||344.3||344.3|0
1725962390000|2024-09-10 09:59:50|344.9|344.4|345.2|344.6|345.2|344.6|344.9|344.4|2
1725962440000|2024-09-10 10:00:40|345.3|344.9|345.3|344.9|345.3|344.9|345.3|344.9|429
1725962480000|2024-09-10 10:01:20|345.6|345.1|345.6|345.1|345.6|345.1|345.6|345.1|9
1725962600000|2024-09-10 10:03:20|||||||||4
1725962660000|2024-09-10 10:04:20|||||||||1000
1725962690000|2024-09-10 10:04:50|||||||||10
1725962790000|2024-09-10 10:06:30|345.2|344.7|344.9|344.4|345.2|344.7|344.9|344.4|1239
1725962800000|2024-09-10 10:06:40|344.8|343.9|344.6|344|344.8|344|344.5|343.9|33
1725962860000|2024-09-10 10:07:40|344.5|343.9|344.5|343.8|344.5|343.9|344.5|343.8|3
1725962960000|2024-09-10 10:09:20|344.4|343.7|344.3|343.7|344.4|343.7|344.3|343.7|81
1725962980000|2024-09-10 10:09:40||343.8||343.8||343.8||343.8|98
1725963000000|2024-09-10 10:10:00|344.2|343.7|344.3|343.7|344.3|343.7|344.2|343.7|444
1725963040000|2024-09-10 10:10:40|344.2|343.8|344.2|343.8|344.2|343.8|344.2|343.8|55
1725963050000|2024-09-10 10:10:50||343.7||343.7||343.8||343.7|0
1725963110000|2024-09-10 10:11:50|||||||||23
1725963180000|2024-09-10 10:13:00|||||||||339
1725963420000|2024-09-10 10:17:00|343.9|343.6|343.3|342.7|343.9|343.6|343.3|342.7|1405
1725963430000|2024-09-10 10:17:10|343|342.4|343|342.3|343|342.4|343|342.3|932
1725963450000|2024-09-10 10:17:30|342.9||343||343||342.9||0
1725963680000|2024-09-10 10:21:20|342.9|342.5|343.3|342.9|343.3|343|342.9|342.5|2700
1725963700000|2024-09-10 10:21:40|343.6|343.1|343.6|343.1|343.6|343.1|343.6|343.1|263
1725963710000|2024-09-10 10:21:50|343.5|343|343.4|342.9|343.5|343|343.4|342.9|0
1725963720000|2024-09-10 10:22:00|343.5|343|343.5|343|343.5|343|343.5|343|0
1725963740000|2024-09-10 10:22:20|343.4|342.9|343.4|342.9|343.4|342.9|343.4|342.9|0
1725963750000|2024-09-10 10:22:30|343.5||343.4||343.5||343.4||0
1725963780000|2024-09-10 10:23:00|||||||||208
1725963830000|2024-09-10 10:23:50||343||343||343.1||343|115
1725963850000|2024-09-10 10:24:10|||||||||2
1725963950000|2024-09-10 10:25:50||343.1||343.1||343.1||343.1|0
1725963960000|2024-09-10 10:26:00||343||343||343||343|0
1725964010000|2024-09-10 10:26:50||343.1||343.2||343.2||343.1|3
1725964020000|2024-09-10 10:27:00|343.5|343.3|343.6|343.3|343.6|343.3|343.5|343.3|29
1725964060000|2024-09-10 10:27:40|||||||||4
1725964210000|2024-09-10 10:30:10|344|343.4|344|343.6|344|343.6|344|343.4|42
1725964270000|2024-09-10 10:31:10|||||||||1065
1725964420000|2024-09-10 10:33:40|344.5|343.8|344.5|343.9|344.6|343.9|344.5|343.8|652
1725964430000|2024-09-10 10:33:50|344.6||344.6||344.6||344.6||0
1725964440000|2024-09-10 10:34:00|344.5||344.5||344.6||344.5||0
1725964450000|2024-09-10 10:34:10|344.6||344.6||344.6||344.6||0
1725964530000|2024-09-10 10:35:30||344||344||344||344|0
1725964580000|2024-09-10 10:36:20|344.5||344.6||344.6||344.5||1018
1725964590000|2024-09-10 10:36:30|344.7||344.6||344.7||344.6||0
1725964600000|2024-09-10 10:36:40|344.7||344.6||344.7||344.6||0
1725964630000|2024-09-10 10:37:10|344.7||344.6||344.7||344.6||0
1725964640000|2024-09-10 10:37:20|344.7||344.6||344.7||344.6||0
1725964650000|2024-09-10 10:37:30|344.7||344.7||344.7||344.7||872
1725964680000|2024-09-10 10:38:00|344.6||344.6||344.6||344.6||0
1725964770000|2024-09-10 10:39:30|344.7||344.7||344.7||344.7||0
1725964790000|2024-09-10 10:39:50|344.8|344.1|344.8|344.2|344.8|344.2|344.8|344.1|665
1725964820000|2024-09-10 10:40:20|||||||||600
1725964830000|2024-09-10 10:40:30|344.7||344.8||344.8||344.7||8
1725965030000|2024-09-10 10:43:50|||||||||873
1725965260000|2024-09-10 10:47:40|344.7|344|344.5|343.9|344.7|344|344.5|343.9|769
1725965290000|2024-09-10 10:48:10|344.4||344.4||344.4||344.4||169
1725965370000|2024-09-10 10:49:30|344.3||344.3||344.3||344.3||9
1725965450000|2024-09-10 10:50:50|344.2|343.5|344|343.5|344.2|343.5|344|343.5|28
1725965460000|2024-09-10 10:51:00|343.8|343.3|343.8|343.3|343.8|343.3|343.8|343.3|345
1725965470000|2024-09-10 10:51:10||343.2||343.2||343.2||343.2|0
1725965490000|2024-09-10 10:51:30|343.7|342.9|343.6|342.9|343.7|342.9|343.6|342.9|192
1725965520000|2024-09-10 10:52:00|||||||||289
1725965540000|2024-09-10 10:52:20|343.5||343.5||343.5||343.5||500
1725965550000|2024-09-10 10:52:30|343.4||343.4||343.4||343.4||116
1725965560000|2024-09-10 10:52:40||342.8||342.8||342.8||342.8|0
1725965590000|2024-09-10 10:53:10|342.9|342.3|342.9|342.3|342.9|342.3|342.9|342.3|506
1725965620000|2024-09-10 10:53:40|342.6|341.9|342.6|341.9|342.6|341.9|342.6|341.9|304
1725965700000|2024-09-10 10:55:00|||||||||2000
1725965760000|2024-09-10 10:56:00|342.7|341.9|342.6|341.8|342.7|341.9|342.6|341.8|0
1725965770000|2024-09-10 10:56:10|342.7|341.9|341.9|341.2|342.7|341.9|341.9|341.2|65
1725965780000|2024-09-10 10:56:20|342|341.3|342|341.3|342|341.3|342|341.3|0
1725965790000|2024-09-10 10:56:30|341.9|341.2|342|341.3|342|341.3|341.9|341.2|0
1725965800000|2024-09-10 10:56:40|341.9|341.2|342|341.3|342|341.3|341.9|341.2|0
1725965810000|2024-09-10 10:56:50|341.9|341.2|342|341.2|342|341.2|341.9|341.1|0
1725965820000|2024-09-10 10:57:00|341.9|341.1|342.1|341.2|342.1|341.2|341.9|341.1|0
1725965840000|2024-09-10 10:57:20|342|341.1|342.1|341.2|342.1|341.2|342|341.1|0
1725965860000|2024-09-10 10:57:40|342|341.1|342|341.1|342.1|341.2|342|341.1|0
1725965870000|2024-09-10 10:57:50|342.1|341.2|342.1|341.2|342.1|341.2|342.1|341.2|0
1725965900000|2024-09-10 10:58:20|342|341.1|342.1|341.2|342.1|341.2|342|341.1|0
1725966000000|2024-09-10 11:00:00|342|341.1|341.7|341.1|342.1|341.2|341.6|341|184
1725966010000|2024-09-10 11:00:10|341.8|341|341.9|341|341.9|341.1|341.8|341|0
1725966020000|2024-09-10 11:00:20|342.1|341.1|342.1|341.2|342.1|341.2|342|341.1|0
1725966100000|2024-09-10 11:01:40|342|341.1|342|341.1|342|341.1|342|341.1|0
1725966110000|2024-09-10 11:01:50|342.1|341.2|342.1|341.3|342.1|341.3|342.1|341.2|0
1725966120000|2024-09-10 11:02:00|342|341.2|341.9|341.2|342|341.2|341.9|341.2|0
1725966130000|2024-09-10 11:02:10|342|341.3|342|341.3|342|341.3|342|341.3|0
1725966150000|2024-09-10 11:02:30|341.9|341.2|341.9|341.2|341.9|341.2|341.9|341.2|0
1725966160000|2024-09-10 11:02:40|342|341.3|341.8|341.1|342|341.3|341.8|341.1|0
1725966180000|2024-09-10 11:03:00|341.7|341.2|341.7|341|341.8|341.2|341.7|341|0
1725966340000|2024-09-10 11:05:40|341.6|340.9|341.6|340.9|341.6|340.9|341.6|340.9|0
1725966400000|2024-09-10 11:06:40|341.7|341|341.7|341|341.7|341|341.7|341|0
1725966470000|2024-09-10 11:07:50|341.6|340.9|341.6|340.9|341.7|341|341.6|340.9|0
1725966490000|2024-09-10 11:08:10|341.7|341|341.7|341|341.8|341|341.7|341|0
1725966580000|2024-09-10 11:09:40|341.5|341.1|341.5|340.8|341.6|341.1|341.3|340.8|226
1725966600000|2024-09-10 11:10:00|341.6|340.9|341.5|340.8|341.6|340.9|341.5|340.8|0
1725966610000|2024-09-10 11:10:10|341.6|340.9|341.6|340.9|341.6|340.9|341.6|340.9|0
1725966630000|2024-09-10 11:10:30|341.5|340.8|341.5|340.8|341.5|340.8|341.5|340.8|0
1725966710000|2024-09-10 11:11:50|||||||||7
1725966800000|2024-09-10 11:13:20|341.4|340.4|340.9|340.4|341.4|340.4|340.9|340.4|125
1725967150000|2024-09-10 11:19:10||340.5||340.5||340.5||340.5|61
1725967210000|2024-09-10 11:20:10|341.7|341.3|341.7|341.2|341.7|341.3|341.7|341.2|108
1725967220000|2024-09-10 11:20:20|341.6||341.6||341.6||341.6||0
1725967510000|2024-09-10 11:25:10|341.5|341.1|341.6|341.1|341.6|341.1|341.5|341.1|546
1725967660000|2024-09-10 11:27:40||341.2||341.2||341.2||341.2|135
1725967760000|2024-09-10 11:29:20|341.7|341.4|341.7|341.3|341.7|341.4|341.7|341.3|95
1725967860000|2024-09-10 11:31:00||341.4||341.5||341.5||341.4|0
1725967870000|2024-09-10 11:31:10||341.3||341.3||341.3||341.3|0
1725967930000|2024-09-10 11:32:10|341.8|341.4|341.8|341.5|341.8|341.5|341.8|341.4|73
1725967940000|2024-09-10 11:32:20|341.9||341.9||341.9||341.9||0
1725967960000|2024-09-10 11:32:40|||||||||27
1725967970000|2024-09-10 11:32:50|||||||||31
1725967990000|2024-09-10 11:33:10|341.8||341.9||341.9||341.8||161
1725968000000|2024-09-10 11:33:20|341.8|341.4|341.7|341.4|341.8|341.4|341.7|341.4|329
1725968010000|2024-09-10 11:33:30|341.6|341.3|341.6|341.3|341.6|341.3|341.6|341.3|560
1725968040000|2024-09-10 11:34:00||341.2||341.2||341.2||341.2|501
1725968070000|2024-09-10 11:34:30|341.5||341.5||341.5||341.5||0
1725968080000|2024-09-10 11:34:40|341.6||341.6||341.6||341.6||212
1725968100000|2024-09-10 11:35:00|341.5||341.6||341.6||341.5||0
1725968130000|2024-09-10 11:35:30||341.3||341.3||341.3||341.3|0
1725968140000|2024-09-10 11:35:40|||||||||25
1725968160000|2024-09-10 11:36:00|341.9|341.4|341.7|341.3|341.9|341.4|341.7|341.3|135
1725968180000|2024-09-10 11:36:20|||||||||329
1725968190000|2024-09-10 11:36:30|341.6|341.2|341.7|341.2|341.7|341.2|341.6|341.2|23
1725968220000|2024-09-10 11:37:00|341.6|341|341.5|341|341.6|341|341.5|341|261
1725968280000|2024-09-10 11:38:00|341.4|340.7|341.1|340.7|341.4|340.7|341.1|340.7|141
1725968300000|2024-09-10 11:38:20|||||||||6
1725968360000|2024-09-10 11:39:20|||||||||178
1725968380000|2024-09-10 11:39:40|||||||||1900
1725968440000|2024-09-10 11:40:40|||||||||13000
1725968480000|2024-09-10 11:41:20|341.4|340.8|341.4|340.8|341.4|340.8|341.4|340.8|258
1725968490000|2024-09-10 11:41:30|||||||||28
1725968540000|2024-09-10 11:42:20|||||||||4
1725968550000|2024-09-10 11:42:30||340.7||340.7||340.7||340.7|1
1725968580000|2024-09-10 11:43:00|||||||||2
1725968630000|2024-09-10 11:43:50|||||||||10
1725968660000|2024-09-10 11:44:20|||||||||1500
1725968730000|2024-09-10 11:45:30|341.7|340.8|341.7|341.2|341.7|341.2|341.7|340.8|135
1725968750000|2024-09-10 11:45:50||341.1||341.1||341.1||341.1|0
1725969030000|2024-09-10 11:50:30||341.2||341.2||341.2||341.2|57
1725969300000|2024-09-10 11:55:00|||||||||2
1725969320000|2024-09-10 11:55:20|||||||||1197
1725969330000|2024-09-10 11:55:30|341.5|341.5|341.9|341.6|341.9|341.6|341.5|341.5|1929
1725969350000|2024-09-10 11:55:50|341.8|341.4|341.7|341.4|341.8|341.4|341.7|341.4|139
1725969400000|2024-09-10 11:56:40|342|341.5|342.1|341.8|342.3|341.8|342|341.5|869
1725969420000|2024-09-10 11:57:00||341.7||341.7||341.7||341.7|277
1725969440000|2024-09-10 11:57:20|342.2|342.1|342.4|342.1|342.4|342.1|342.2|342.1|69
1725969520000|2024-09-10 11:58:40|342.1|341.5|342|341.5|342.1|341.5|342|341.5|1484
1725969550000|2024-09-10 11:59:10|341.9||341.9||341.9||341.9||1
1725969560000|2024-09-10 11:59:20|341.8||341.9||341.9||341.8||20
1725969570000|2024-09-10 11:59:30|341.8||341.9||341.9||341.8||33
1725969580000|2024-09-10 11:59:40|||||||||47
1725969590000|2024-09-10 11:59:50|||||||||62
1725969600000|2024-09-10 12:00:00|||||||||1
1725969610000|2024-09-10 12:00:10||341.4||341.4||341.4||341.4|608
1725969640000|2024-09-10 12:00:40|341.8||341.8||341.8||341.8||57
1725969650000|2024-09-10 12:00:50|341.9|341.7|342.2|341.9|342.2|341.9|341.9|341.7|594
1725969660000|2024-09-10 12:01:00|342.3|342|342.3|341.8|342.3|342|342.3|341.8|1161
1725969720000|2024-09-10 12:02:00|||||||||5
1725969750000|2024-09-10 12:02:30||341.9||341.9||341.9||341.8|0
1725969810000|2024-09-10 12:03:30||341.8||341.8||341.8||341.8|0
1725970070000|2024-09-10 12:07:50|343.2|342.4|343.3|342.4|343.3|342.4|343.2|342.4|376
1725970120000|2024-09-10 12:08:40||342.5||342.5||342.5||342.5|0
1725970150000|2024-09-10 12:09:10|343.2||343.2||343.2||343.2||0
1725970170000|2024-09-10 12:09:30|342.9|342.4|342.9|342.4|342.9|342.4|342.9|342.4|604
1725970180000|2024-09-10 12:09:40|||||||||1995
1725970210000|2024-09-10 12:10:10|342.5|342.5|342.9|342.5|342.9|342.5|342.5|342.5|4
1725970220000|2024-09-10 12:10:20||342.4||342.4||342.4||342.4|0
1725970230000|2024-09-10 12:10:30|||||||||30
1725970250000|2024-09-10 12:10:50|||||||||225
1725970280000|2024-09-10 12:11:20||342.5||342.5||342.5||342.5|0
1725970310000|2024-09-10 12:11:50||342.4||342.4||342.4||342.4|32
1725970320000|2024-09-10 12:12:00||342.5||342.5||342.5||342.4|0
1725970360000|2024-09-10 12:12:40|343.2|342.6|343.2|342.8|343.2|342.8|343.2|342.6|5
1725970370000|2024-09-10 12:12:50||342.7||342.7||342.7||342.7|0
1725970410000|2024-09-10 12:13:30|343.7|343.3|343.3|343.2|343.7|343.3|343.3|343.2|156
1725970420000|2024-09-10 12:13:40|343.7|343.3|343.9|343.3|343.9|343.3|343.7|343.3|475
1725970450000|2024-09-10 12:14:10|343.8|343.1|343.5|343.1|343.8|343.1|343.5|343.1|288
1725970510000|2024-09-10 12:15:10|343.2|343|343.1|342.8|343.2|343|343|342.8|137
1725970550000|2024-09-10 12:15:50|343||343||343||343||0
1725970560000|2024-09-10 12:16:00||342.9||342.8||342.9||342.8|2
1725970610000|2024-09-10 12:16:50|343.3|343|343|342.8|343.3|343|343|342.8|41
1725970630000|2024-09-10 12:17:10|343.2||343.2||343.2||343.2||0
1725970660000|2024-09-10 12:17:40|||||||||4
1725970720000|2024-09-10 12:18:40||342.9||342.9||342.9||342.9|0
1725970750000|2024-09-10 12:19:10|||||||||32
1725970770000|2024-09-10 12:19:30|343.3|343|343.2|343|343.3|343|343.2|343|52
1725970780000|2024-09-10 12:19:40|343.7|343.2|343.9|343.3|343.9|343.3|343.7|343.2|4
1725970790000|2024-09-10 12:19:50||343.4||343.4||343.4||343.4|3
1725970800000|2024-09-10 12:20:00|343.8||343.8||343.8||343.8||76
1725970810000|2024-09-10 12:20:10|343.9||343.9||343.9||343.9||0
1725970840000|2024-09-10 12:20:40|||||||||447
1725970880000|2024-09-10 12:21:20|||||||||2156
1725970910000|2024-09-10 12:21:50|343.8|343.2|343.6|343.2|343.8|343.2|343.6|343.2|24
1725970920000|2024-09-10 12:22:00|||||||||125
1725970930000|2024-09-10 12:22:10|343.7||343.7||343.7||343.7||0
1725970970000|2024-09-10 12:22:50|343.8||343.8||343.8||343.8||0
1725970980000|2024-09-10 12:23:00|343.7||343.7||343.7||343.7||111
1725971030000|2024-09-10 12:23:50|343.5|343.1|343.5|343.1|343.5|343.1|343.5|343.1|516
1725971040000|2024-09-10 12:24:00|343.6||343.6||343.6||343.6||0
1725971070000|2024-09-10 12:24:30|||||||||115
1725971240000|2024-09-10 12:27:20|343.5||343.5||343.5||343.5||0
1725971420000|2024-09-10 12:30:20|||||||||2600
1725971440000|2024-09-10 12:30:40|343.4||343.4||343.4||343.4||196
1725971450000|2024-09-10 12:30:50|||||||||474
1725971460000|2024-09-10 12:31:00|343.3|343|343.4|343|343.4|343|343.3|343|56
1725971500000|2024-09-10 12:31:40|343.1|342.9|343.1|342.8|343.1|342.9|343.1|342.8|587
1725971520000|2024-09-10 12:32:00|||||||||770
1725971530000|2024-09-10 12:32:10|||||||||10
1725971540000|2024-09-10 12:32:20|||||||||293
1725971550000|2024-09-10 12:32:30|343|342.6|342.9|342.6|343|342.6|342.9|342.6|1356
1725971560000|2024-09-10 12:32:40|342.8|342.4|342.9|342.4|342.9|342.4|342.8|342.4|224
1725971570000|2024-09-10 12:32:50|342.8||342.8||342.8||342.8||927
1725971580000|2024-09-10 12:33:00|342.7||342.7||342.7||342.7||0
1725971630000|2024-09-10 12:33:50|||||||||200
1725971690000|2024-09-10 12:34:50|||||||||200
1725971850000|2024-09-10 12:37:30|||||||||1341
1725971860000|2024-09-10 12:37:40|342.8|342.5|342.8|342.5|342.8|342.5|342.8|342.5|81
1725971890000|2024-09-10 12:38:10|||||||||29
1725971900000|2024-09-10 12:38:20|342.9|342.6|342.9|342.6|342.9|342.6|342.9|342.6|6
1725971920000|2024-09-10 12:38:40||342.7||342.7||342.7||342.7|0
1725971930000|2024-09-10 12:38:50||342.5||342.5||342.5||342.5|61
1725972070000|2024-09-10 12:41:10|342.8|342.6|342.8|342.7|342.8|342.7|342.8|342.6|0
1725972080000|2024-09-10 12:41:20|342.9|342.6|342.9|342.7|342.9|342.7|342.9|342.6|609
1725972110000|2024-09-10 12:41:50|343.2|342.8|343.3|343.1|343.3|343.1|343.2|342.8|91
1725972130000|2024-09-10 12:42:10|343.4|343.2|343.8|343.3|343.8|343.3|343.4|343.2|593
1725972160000|2024-09-10 12:42:40|||||||||1
1725972180000|2024-09-10 12:43:00|344.1|343.7|344.4|343.9|344.4|343.9|344.1|343.7|535
1725972190000|2024-09-10 12:43:10|||||||||41
1725972240000|2024-09-10 12:44:00|||||||||35
1725972270000|2024-09-10 12:44:30|||||||||486
1725972330000|2024-09-10 12:45:30|||||||||209
1725972370000|2024-09-10 12:46:10|||||||||171
1725972420000|2024-09-10 12:47:00|344.5|344.1|345.1|344.5|345.1|344.5|344.5|344.1|661
1725972460000|2024-09-10 12:47:40|||||||||286
1725972530000|2024-09-10 12:48:50||344.6||344.6||344.6||344.6|458
1725972590000|2024-09-10 12:49:50|||||||||1900
1725972610000|2024-09-10 12:50:10|345||345||345||345||309
1725972660000|2024-09-10 12:51:00|||||||||800
1725972710000|2024-09-10 12:51:50|||||||||1501
1725972750000|2024-09-10 12:52:30|||||||||800
1725972780000|2024-09-10 12:53:00|345.5|345.1|345.5|345.1|345.5|345.1|345.5|345.1|116
1725972790000|2024-09-10 12:53:10|||||||||1776
1725972870000|2024-09-10 12:54:30|345.3|345|345.3|345|345.3|345|345.3|345|3301
1725972920000|2024-09-10 12:55:20|||||||||419
1725972990000|2024-09-10 12:56:30|345.1|344.7|345.4|345.1|345.4|345.1|345.1|344.7|45
1725973000000|2024-09-10 12:56:40||345||345||345||345|180
1725973010000|2024-09-10 12:56:50|||||||||50
1725973020000|2024-09-10 12:57:00|345.3|345.1|345.8|345.4|345.8|345.4|345.2|345.1|349
1725973030000|2024-09-10 12:57:10|345.7||345.7||345.7||345.7||100
1725973140000|2024-09-10 12:59:00|346.3|345.8|346.4|345.9|346.4|345.9|346.3|345.8|1033
1725973150000|2024-09-10 12:59:10||346||346||346||346|0
1725973180000|2024-09-10 12:59:40|||||||||455
1725973190000|2024-09-10 12:59:50|346.6|346.3|346.8|346.3|346.8|346.4|346.6|346.3|500
1725973200000|2024-09-10 13:00:00|346.9|346.5|346.9|346.6|346.9|346.6|346.7|346.4|1497
1725973210000|2024-09-10 13:00:10|346.7|346.4|346.4|346.2|346.7|346.4|346.4|346.2|915
1725973220000|2024-09-10 13:00:20|346.3|346.1|346.3|346|346.3|346.1|346.3|346|856
1725973240000|2024-09-10 13:00:40|||||||||222
1725973330000|2024-09-10 13:02:10|346.2|345.9|345.9|345.6|346.2|345.9|345.9|345.6|1252
1725973340000|2024-09-10 13:02:20|345.7|345.4|345|344.5|345.7|345.4|345|344.5|4745
1725973350000|2024-09-10 13:02:30||344.6||344.5||344.6||344.5|0
1725973380000|2024-09-10 13:03:00|344.9|344.4|344.7|344.4|344.9|344.4|344.7|344.4|445
1725973430000|2024-09-10 13:03:50||344.5||344.4||344.5||344.4|100
1725973450000|2024-09-10 13:04:10||344.5||344.5||344.5||344.5|0
1725973470000|2024-09-10 13:04:30||344.4||344.4||344.5||344.4|857
1725973490000|2024-09-10 13:04:50|||||||||10996
1725973500000|2024-09-10 13:05:00|||||||||1703
1725973510000|2024-09-10 13:05:10|344.8|344.5|344.8|344.6|344.8|344.6|344.8|344.5|14520
1725973530000|2024-09-10 13:05:30||344.7||344.6||344.7||344.6|446
1725973590000|2024-09-10 13:06:30|||||||||17
1725973650000|2024-09-10 13:07:30|||||||||526
1725973660000|2024-09-10 13:07:40|||||||||3
1725973670000|2024-09-10 13:07:50|345.3|345.1|345.3|345.1|345.3|345.1|345.3|345.1|530
1725973690000|2024-09-10 13:08:10|345.5|345.4|345.5|345.4|345.5|345.4|345.5|345.4|8
1725973700000|2024-09-10 13:08:20||345.3||345.3||345.3||345.3|1209
1725973720000|2024-09-10 13:08:40|345.3|345.1|345.3|345.1|345.3|345.1|345.3|345.1|449
1725973750000|2024-09-10 13:09:10|||||||||210
1725973790000|2024-09-10 13:09:50|||||||||389
1725973800000|2024-09-10 13:10:00|345|344.9|345|344.9|345|344.9|345|344.9|492
1725973820000|2024-09-10 13:10:20|344.9|344.8|344.9|344.7|344.9|344.8|344.9|344.7|707
1725973830000|2024-09-10 13:10:30||344.6||344.6||344.6||344.6|0
1725973840000|2024-09-10 13:10:40|344.8||344.8||344.8||344.8||0
1725973870000|2024-09-10 13:11:10|344.9|344.7|344.9|344.7|344.9|344.7|344.9|344.7|200
1725973890000|2024-09-10 13:11:30|||||||||20
1725973910000|2024-09-10 13:11:50||344.8||344.8||344.8||344.8|400
1725973960000|2024-09-10 13:12:40|345.3|345|345.2|345|345.3|345|345.2|345|152
1725973990000|2024-09-10 13:13:10|345.5|345.2|345.5|345.2|345.5|345.2|345.5|345.2|99
1725974000000|2024-09-10 13:13:20|345.4|345.1|345.4|345.1|345.4|345.1|345.4|345.1|470
1725974020000|2024-09-10 13:13:40|345.3|345|345.3|345|345.3|345|345.3|345|496
1725974030000|2024-09-10 13:13:50|||||||||30
1725974040000|2024-09-10 13:14:00|345.2||345.2||345.2||345.2||1362
1725974060000|2024-09-10 13:14:20|345.3||345.3||345.3||345.3||447
1725974220000|2024-09-10 13:17:00|345|344.7|345|344.7|345|344.7|345|344.7|471
1725974230000|2024-09-10 13:17:10||344.8||344.8||344.8||344.8|420
1725974290000|2024-09-10 13:18:10|344.9||344.9||344.9||344.9||0
1725974300000|2024-09-10 13:18:20|345|344.7|345|344.7|345|344.7|345|344.7|325
1725974330000|2024-09-10 13:18:50|345.2|344.9|345.2|345|345.2|345.1|345.2|344.9|454
1725974340000|2024-09-10 13:19:00|345.4|345.1|345.4|345.1|345.4|345.2|345.4|345.1|508
1725974400000|2024-09-10 13:20:00|345.7|345.3|345.7|345.3|345.7|345.3|345.7|345.2|680
1725974420000|2024-09-10 13:20:20|||||||||1177
1725974460000|2024-09-10 13:21:00|345.6||345.6||345.6||345.6||0
1725974480000|2024-09-10 13:21:20|345.5||345.5||345.5||345.5||0
1725974510000|2024-09-10 13:21:50|345.6||345.6||345.6||345.6||0
1725974530000|2024-09-10 13:22:10|345.5|345.2|345.5|345.2|345.5|345.2|345.5|345.2|258
1725974580000|2024-09-10 13:23:00|||||||||882
1725974830000|2024-09-10 13:27:10|345.6|345.3|345.6|345.4|345.6|345.4|345.6|345.3|100
1725974870000|2024-09-10 13:27:50|345.8|345.7|345.9|345.7|345.9|345.7|345.8|345.7|933
1725974920000|2024-09-10 13:28:40|||||||||2000
1725974930000|2024-09-10 13:28:50|345.8|345.6|345.8|345.6|345.8|345.6|345.8|345.6|896
1725974940000|2024-09-10 13:29:00|345.9||345.9||345.9||345.9||0
1725974960000|2024-09-10 13:29:20|||||||||5
1725975000000|2024-09-10 13:30:00|345.7|345.5|345.7|345.5|345.8|345.5|345.6|345.5|2013
1725975010000|2024-09-10 13:30:10|345.6|345.3|345.7|345.3|345.7|345.3|345.6|345.3|123
1725975030000|2024-09-10 13:30:30|345.3|345|345.3|345|345.3|345|345.3|345|1867
1725975050000|2024-09-10 13:30:50|345.1|344.7|345.1|344.7|345.1|344.7|345.1|344.7|234
1725975080000|2024-09-10 13:31:20|345|344.5|344.9|344.6|345|344.6|344.8|344.5|1074
1725975100000|2024-09-10 13:31:40||344.5||344.5||344.5||344.5|0
1725975190000|2024-09-10 13:33:10|344.6|344.4|344.7|344.4|344.7|344.5|344.6|344.4|1232
1725975200000|2024-09-10 13:33:20|344.9|344.6|344.9|344.6|344.9|344.6|344.9|344.6|370
1725975210000|2024-09-10 13:33:30||344.5||344.6||344.6||344.5|0
1725975220000|2024-09-10 13:33:40|||||||||2902
1725975240000|2024-09-10 13:34:00|||||||||6393
1725975310000|2024-09-10 13:35:10|344.8|344.4|344.7|344.4|344.8|344.4|344.7|344.4|549
1725975350000|2024-09-10 13:35:50|344.9|344.6|345|344.8|345|344.8|344.7|344.6|424
1725975370000|2024-09-10 13:36:10|345.4|345|345.2|344.8|345.4|345|345.1|344.8|349
1725975390000|2024-09-10 13:36:30||344.9||344.9||344.9||344.9|0
1725975410000|2024-09-10 13:36:50|||||||||4
1725975420000|2024-09-10 13:37:00|||||||||371
1725975430000|2024-09-10 13:37:10|||||||||862
1725975460000|2024-09-10 13:37:40|||||||||115
1725975470000|2024-09-10 13:37:50|||||||||1846
1725975500000|2024-09-10 13:38:20|345.3||345.4||345.4||345.3||734
1725975540000|2024-09-10 13:39:00|345.3||345.4||345.4||345.3||376
1725975560000|2024-09-10 13:39:20|345.1|344.7|345.2|344.7|345.2|344.7|345.1|344.7|662
1725975580000|2024-09-10 13:39:40|344.9|344.5|344.9|344.5|344.9|344.5|344.9|344.5|522
1725975610000|2024-09-10 13:40:10|||||||||519
1725975640000|2024-09-10 13:40:40|344|343.4|344|343.4|344|343.4|344|343.4|237
1725975730000|2024-09-10 13:42:10|||||||||9
1725975830000|2024-09-10 13:43:50|||||||||2
1725975840000|2024-09-10 13:44:00|343.3|342.8|343.3|342.8|343.3|342.8|343.3|342.8|826
1725975850000|2024-09-10 13:44:10||342.9||342.9||342.9||342.9|575
1725975860000|2024-09-10 13:44:20||342.8||342.8||342.8||342.8|0
1725975890000|2024-09-10 13:44:50|343.5|343.1|343.5|343.1|343.5|343.1|343.5|343.1|213
1725975900000|2024-09-10 13:45:00|343.6|343.3|343.4|343|343.6|343.3|343.4|343|881
1725975910000|2024-09-10 13:45:10|343.5||343.5||343.5||343.5||0
1725975980000|2024-09-10 13:46:20|343.4|342.9|343.2|342.9|343.4|342.9|343.2|342.9|2
1725976000000|2024-09-10 13:46:40|343.1|343|343.3|342.9|343.3|343|343.1|342.9|458
1725976120000|2024-09-10 13:48:40|343.2||343.2||343.2||343.2||85
1725976130000|2024-09-10 13:48:50|343|342.8|343|342.8|343|342.8|343|342.8|14
1725976180000|2024-09-10 13:49:40|343.3|342.9|343.1|342.9|343.3|343|343.1|342.9|358
1725976210000|2024-09-10 13:50:10||342.8||342.8||342.8||342.8|54
1725976220000|2024-09-10 13:50:20|342.9|342.6|342.9|342.6|342.9|342.6|342.9|342.6|346
1725976230000|2024-09-10 13:50:30|343||343||343||343||0
1725976240000|2024-09-10 13:50:40|||||||||3
1725976270000|2024-09-10 13:51:10|||||||||16
1725976280000|2024-09-10 13:51:20|342.9||343||343||342.9||168
1725976320000|2024-09-10 13:52:00|343.1|342.8|343.1|342.8|343.1|342.8|343.1|342.8|328
1725976340000|2024-09-10 13:52:20|343.3|342.9|343.3|342.9|343.3|342.9|343.3|342.9|959
1725976390000|2024-09-10 13:53:10|||||||||320
1725976520000|2024-09-10 13:55:20|343.2||343.3||343.3||343.2||892
1725976540000|2024-09-10 13:55:40|343.4|343|343.4|343.1|343.4|343.1|343.4|343|4
1725976550000|2024-09-10 13:55:50|343.3||343.2||343.3||343.2||249
1725976560000|2024-09-10 13:56:00|343.3||343.3||343.3||343.3||0
1725976570000|2024-09-10 13:56:10|||||||||240
1725976580000|2024-09-10 13:56:20|||||||||61
1725976600000|2024-09-10 13:56:40|343.2|343|343.2|343|343.2|343|343.2|343|800
1725976620000|2024-09-10 13:57:00|||||||||1146
1725976630000|2024-09-10 13:57:10|343.1|342.9|343.1|342.9|343.1|342.9|343.1|342.9|122
1725976700000|2024-09-10 13:58:20|343.2|343|343.3|343|343.3|343|343.2|342.9|585
1725976740000|2024-09-10 13:59:00|343.2|342.9|343.2|342.9|343.2|342.9|343.2|342.9|283
1725976780000|2024-09-10 13:59:40|||||||||454
1725976790000|2024-09-10 13:59:50||343||343.1||343.1||343|216
1725976800000|2024-09-10 14:00:00||342.9||342.9||342.9||342.9|796
1725976810000|2024-09-10 14:00:10|342.8|342.7|342.3|342.1|342.8|342.7|342.3|342.1|824
1725976850000|2024-09-10 14:00:50|342.5|342.3|342.8|342.3|342.8|342.3|342.5|342.3|166
1725976860000|2024-09-10 14:01:00|||||||||1
1725976890000|2024-09-10 14:01:30|||||||||456
1725976910000|2024-09-10 14:01:50|342.4|342.1|342.5|342.1|342.5|342.1|342.4|342.1|724
1725976930000|2024-09-10 14:02:10|342.4||342.5||342.5||342.4||125
1725976970000|2024-09-10 14:02:50|||||||||389
1725976990000|2024-09-10 14:03:10|||||||||125
1725977060000|2024-09-10 14:04:20|342.6|342.2|342.6|342.4|342.6|342.4|342.6|342.2|390
1725977110000|2024-09-10 14:05:10|||||||||280
1725977120000|2024-09-10 14:05:20|342.3|342.1|342.4|342.1|342.4|342.1|342.3|342.1|1683
1725977140000|2024-09-10 14:05:40|342.1|341.8|342.1|341.8|342.1|341.8|342.1|341.8|502
1725977150000|2024-09-10 14:05:50|342.2|341.7|342.2|341.8|342.2|341.8|342.2|341.6|240
1725977160000|2024-09-10 14:06:00|342.3|341.9|342.3|341.9|342.3|341.9|342.3|341.8|0
1725977190000|2024-09-10 14:06:30||342||342||342||342|1500
1725977220000|2024-09-10 14:07:00|342.5|342.1|342.5|342.2|342.5|342.2|342.5|342.1|167
1725977280000|2024-09-10 14:08:00|342.9|342.6|342.9|342.6|343|342.6|342.9|342.6|158
1725977290000|2024-09-10 14:08:10|343.1|342.7|343.1|342.7|343.1|342.7|343.1|342.7|250
1725977300000|2024-09-10 14:08:20||342.6||342.6||342.6||342.6|0
1725977310000|2024-09-10 14:08:30|343.3|342.9|343.7|343.5|343.7|343.5|343.3|342.9|841
1725977340000|2024-09-10 14:09:00|||||||||45
1725977360000|2024-09-10 14:09:20|||||||||228
1725977370000|2024-09-10 14:09:30|||||||||14
1725977390000|2024-09-10 14:09:50|343.8|343.6|343.8|343.6|343.8|343.6|343.8|343.6|779
1725977410000|2024-09-10 14:10:10|343.7|343.5|343.8|343.5|343.8|343.5|343.7|343.5|200
1725977420000|2024-09-10 14:10:20|343.6|343.4|343.6|343.4|343.6|343.4|343.6|343.4|334
1725977440000|2024-09-10 14:10:40|343.4|343.5|343.4|343|343.4|343.5|343.4|343|828
1725977460000|2024-09-10 14:11:00|343.1|342.8|343.1|342.8|343.1|342.8|343.1|342.8|166
1725977470000|2024-09-10 14:11:10|343||343||343||343||0
1725977480000|2024-09-10 14:11:20|342.5|342.4|342.5|342.4|342.5|342.4|342.5|342.4|71
1725977490000|2024-09-10 14:11:30|342.3|342.2|342.3|342.2|342.3|342.2|342.3|342.2|282
1725977500000|2024-09-10 14:11:40|342.2|342.1|341.9|341.6|342.2|342.1|341.9|341.6|42
1725977520000|2024-09-10 14:12:00|342.2|341.7|342.2|341.8|342.2|341.9|342.2|341.7|213
1725977530000|2024-09-10 14:12:10||342||341.9||342||341.9|164
1725977570000|2024-09-10 14:12:50|342.3|342|342.3|342.1|342.3|342.1|342.3|342|3
1725977620000|2024-09-10 14:13:40|342|342|342|341.6|342|342|342|341.6|908
1725977660000|2024-09-10 14:14:20|||||||||394
1725977690000|2024-09-10 14:14:50|342.3|341.7|342.3|342|342.3|342|342.3|341.6|318
1725977750000|2024-09-10 14:15:50|342.4|342.2|342.4|342.2|342.4|342.2|342.4|342.2|17
1725977760000|2024-09-10 14:16:00|342.6|342.4|342.6|342.3|342.6|342.4|342.6|342.3|40
1725977780000|2024-09-10 14:16:20|||||||||228
1725977840000|2024-09-10 14:17:20|342.7|342.5|342.7|342.4|342.7|342.5|342.7|342.4|250
1725977860000|2024-09-10 14:17:40|342.6||342.6||342.6||342.6||2
1725977970000|2024-09-10 14:19:30|342.9|342.5|342.9|342.6|342.9|342.6|342.9|342.5|778
1725978050000|2024-09-10 14:20:50||342.7||342.7||342.7||342.7|102
1725978080000|2024-09-10 14:21:20|||||||||474
1725978130000|2024-09-10 14:22:10|||||||||14
1725978150000|2024-09-10 14:22:30||342.8||342.8||342.8||342.8|2440
1725978170000|2024-09-10 14:22:50|||||||||253
1725978190000|2024-09-10 14:23:10|343||343||343||343||0
1725978220000|2024-09-10 14:23:40|343.1|342.9|343.2|343|343.2|343|343.1|342.9|2083
1725978240000|2024-09-10 14:24:00|343.1||343.1||343.1||343.1||213
1725978250000|2024-09-10 14:24:10|342.6|342.5|342.4|342.1|342.6|342.5|342.4|342.1|1453
1725978330000|2024-09-10 14:25:30||342.2||342.1||342.2||342.1|58
1725978360000|2024-09-10 14:26:00|342.5|342.2|343|342.7|343|342.7|342.5|342.2|243
1725978380000|2024-09-10 14:26:20|||||||||382
1725978410000|2024-09-10 14:26:50||342.8||342.7||342.8||342.7|305
1725978430000|2024-09-10 14:27:10||342.8||342.7||342.8||342.7|0
1725978510000|2024-09-10 14:28:30|||||||||33
1725978540000|2024-09-10 14:29:00||342.8||342.7||342.8||342.7|0
1725978550000|2024-09-10 14:29:10||342.8||342.8||342.8||342.8|0
1725978560000|2024-09-10 14:29:20|343.1|343|343.2|343|343.2|343|343.1|343|500
1725978570000|2024-09-10 14:29:30|||||||||3
1725978590000|2024-09-10 14:29:50|343.3|343.1|343.3|343.1|343.3|343.1|343.3|343.1|2
1725978600000|2024-09-10 14:30:00|343.2|343|343.3|343|343.3|343|343.2|343|580
1725978720000|2024-09-10 14:32:00|343.1|342.8|343.1|342.8|343.1|342.8|343.1|342.8|1464
1725978730000|2024-09-10 14:32:10|342.9|342.6|342.9|342.6|342.9|342.6|342.9|342.6|214
1725978740000|2024-09-10 14:32:20|342.6|342.4|342.6|342.4|342.6|342.4|342.6|342.4|597
1725978760000|2024-09-10 14:32:40|||||||||1000
1725978780000|2024-09-10 14:33:00|||||||||749
1725978890000|2024-09-10 14:34:50|||||||||452
1725978960000|2024-09-10 14:36:00|342.3|342.1|342.2|341.9|342.3|342.1|342.2|341.9|1281
1725979010000|2024-09-10 14:36:50||342||341.9||342||341.9|51
1725979020000|2024-09-10 14:37:00|||||||||575
1725979110000|2024-09-10 14:38:30||342||342.1||342.1||342|6
1725979120000|2024-09-10 14:38:40|342.3|341.9|342.1|341.9|342.3|341.9|342.1|341.9|514
1725979140000|2024-09-10 14:39:00|||||||||105
1725979150000|2024-09-10 14:39:10|342.2|342|342.2|342|342.2|342|342.2|341.9|233
1725979170000|2024-09-10 14:39:30|342.1|341.9|342.2|341.9|342.2|341.9|342.1|341.9|24
1725979180000|2024-09-10 14:39:40||342.1||342.1||342.1||342.1|0
1725979190000|2024-09-10 14:39:50|||||||||15
1725979200000|2024-09-10 14:40:00|||||||||60
1725979210000|2024-09-10 14:40:10||342||342||342||342|0
1725979230000|2024-09-10 14:40:30||342.1||342||342.1||342|4
1725979340000|2024-09-10 14:42:20|341.7|341.4|341.7|341.4|341.7|341.4|341.7|341.4|658
1725979350000|2024-09-10 14:42:30|341.6||341.7||341.7||341.6||1383
1725979370000|2024-09-10 14:42:50||341.5||341.4||341.5||341.4|389
1725979390000|2024-09-10 14:43:10|||||||||4100
1725979470000|2024-09-10 14:44:30|341.8|341.5|341.8|341.5|341.8|341.5|341.8|341.5|25
1725979480000|2024-09-10 14:44:40||341.4||341.4||341.4||341.4|264
1725979510000|2024-09-10 14:45:10|||||||||186
1725979730000|2024-09-10 14:48:50||341.5||341.6||341.6||341.5|168
1725979750000|2024-09-10 14:49:10|341.9|341.7|341.8|341.6|341.9|341.7|341.8|341.6|92
1725979760000|2024-09-10 14:49:20|||||||||123
1725979770000|2024-09-10 14:49:30|341.9|341.7|341.9|341.7|341.9|341.7|341.9|341.7|191
1725979830000|2024-09-10 14:50:30|341.8|341.6|341.8|341.6|341.8|341.6|341.7|341.6|2665
1725979840000|2024-09-10 14:50:40|341.6|341.4|341.3|341|341.6|341.4|341.3|341|3166
1725979940000|2024-09-10 14:52:20|||||||||26
1725979950000|2024-09-10 14:52:30|||||||||398
1725979970000|2024-09-10 14:52:50|341.2|340.9|341.2|340.9|341.2|340.9|341.2|340.9|1743
1725980030000|2024-09-10 14:53:50|341.3|341|341.3|341|341.3|341|341.3|341|1423
1725980040000|2024-09-10 14:54:00||340.9||340.9||340.9||340.9|0
1725980090000|2024-09-10 14:54:50|||||||||805
1725980120000|2024-09-10 14:55:20|||||||||1
1725980140000|2024-09-10 14:55:40|||||||||805
1725980240000|2024-09-10 14:57:20|341.2|340.8|341|340.8|341.2|340.8|341|340.8|301
1725980250000|2024-09-10 14:57:30|340.9|340.7|340.8|340.6|341|340.7|340.8|340.6|2318
1725980260000|2024-09-10 14:57:40|340.7||340.7||340.7||340.7||1214
1725980270000|2024-09-10 14:57:50||340.4||340.4||340.5||340.4|149
1725980290000|2024-09-10 14:58:10||340.5||340.4||340.5||340.4|144
1725980300000|2024-09-10 14:58:20||340.5||340.4||340.5||340.4|257
1725980310000|2024-09-10 14:58:30|||||||||4
1725980320000|2024-09-10 14:58:40|||||||||27
1725980390000|2024-09-10 14:59:50|340.8|340.6|341.1|340.8|341.1|340.8|340.8|340.6|1514
1725980400000|2024-09-10 15:00:00||340.7||340.7||340.7||340.7|0
1725980430000|2024-09-10 15:00:30|||||||||35
1725980480000|2024-09-10 15:01:20|||||||||580
1725980570000|2024-09-10 15:02:50|341|340.8|341.1|340.9|341.1|340.9|341|340.8|1533
1725980580000|2024-09-10 15:03:00|340.9|340.8|340.8|340.5|340.9|340.8|340.7|340.5|701
1725980630000|2024-09-10 15:03:50|340.7|340.4|340.7|340.4|340.7|340.4|340.7|340.4|20
1725980700000|2024-09-10 15:05:00|340|339.7|339.5|339.1|340|339.7|339.5|339.1|1585
1725980710000|2024-09-10 15:05:10||339||339.1||339.1||339|300
1725980720000|2024-09-10 15:05:20|||||||||397
1725980760000|2024-09-10 15:06:00|339.6|339.3|339.8|339.5|339.8|339.5|339.6|339.3|1118
1725980780000|2024-09-10 15:06:20|||||||||22
1725980790000|2024-09-10 15:06:30|339.9|339.6|339.8|339.5|339.9|339.6|339.8|339.5|308
1725980800000|2024-09-10 15:06:40|339.9||339.9||339.9||339.9||473
1725980890000|2024-09-10 15:08:10|340|339.8|340|339.8|340|339.8|340|339.8|4
1725980900000|2024-09-10 15:08:20||339.7||339.7||339.7||339.7|4002
1725980920000|2024-09-10 15:08:40||339.8||339.7||339.8||339.7|306
1725980940000|2024-09-10 15:09:00|||||||||501
1725980970000|2024-09-10 15:09:30|340.2|339.8|340.2|339.9|340.2|339.9|340.2|339.8|268
1725980980000|2024-09-10 15:09:40|340.3|340|340.3|340.1|340.3|340.1|340.3|340|6
1725981010000|2024-09-10 15:10:10|340.4|340.2|340.7|340.3|340.7|340.3|340.4|340.2|412
1725981190000|2024-09-10 15:13:10||340.4||340.5||340.5||340.4|360
1725981200000|2024-09-10 15:13:20|340.5|340.3|340.9|340.7|340.9|340.7|340.5|340.3|3478
1725981220000|2024-09-10 15:13:40|341||341||341||341||397
1725981230000|2024-09-10 15:13:50|340.9||340.9||340.9||340.9||1393
1725981240000|2024-09-10 15:14:00||340.5||340.5||340.5||340.5|138
1725981250000|2024-09-10 15:14:10||340.7||340.7||340.7||340.7|336
1725981260000|2024-09-10 15:14:20|341.3|340.8|341.5|341.1|341.5|341.1|341.3|340.8|628
1725981280000|2024-09-10 15:14:40|||||||||50
1725981320000|2024-09-10 15:15:20|341.4|341.4|341.5|341.4|341.5|341.4|341.4|341.4|284
1725981330000|2024-09-10 15:15:30|341.4|341.1|341.4|341.1|341.4|341.1|341.4|341.1|587
1725981350000|2024-09-10 15:15:50|341.3|341|341.2|341|341.3|341|341.2|341|110
1725981360000|2024-09-10 15:16:00|341|340.9|341.1|340.8|341.1|340.9|341|340.8|493
1725981380000|2024-09-10 15:16:20|341|340.6|340.8|340.4|341|340.6|340.8|340.4|765
1725981400000|2024-09-10 15:16:40|340.9|340.7|341|340.6|341|340.8|340.9|340.6|500
1725981450000|2024-09-10 15:17:30|340.8|340.4|340.8|340.4|340.8|340.4|340.8|340.4|460
1725981460000|2024-09-10 15:17:40|340.6|340.3|340.6|340.3|340.6|340.3|340.6|340.3|209
1725981470000|2024-09-10 15:17:50||340.4||340.3||340.4||340.3|1205
1725981490000|2024-09-10 15:18:10|341|340.4|341|340.6|341|340.7|341|340.4|13
1725981590000|2024-09-10 15:19:50|341.1|340.8|341.1|340.8|341.1|340.8|341.1|340.8|128
1725981600000|2024-09-10 15:20:00|340.9|340.9|340.6|340.4|340.9|340.9|340.6|340.4|3754
1725981680000|2024-09-10 15:21:20|340.5|340.3|340.6|340.4|340.6|340.4|340.5|340.3|1389
1725981700000|2024-09-10 15:21:40|340.5||340.5||340.5||340.5||1694
1725981710000|2024-09-10 15:21:50|340.6|340.5|340.7|340.6|340.7|340.6|340.6|340.5|179
1725981760000|2024-09-10 15:22:40|||||||||2022
1725981770000|2024-09-10 15:22:50||340.5||340.5||340.5||340.5|1
1725981790000|2024-09-10 15:23:10|340.8|340.6|340.8|340.6|340.8|340.6|340.8|340.6|59
1725981800000|2024-09-10 15:23:20|341|340.8|341|340.8|341|340.9|341|340.8|1629
1725981810000|2024-09-10 15:23:30||340.9||340.9||340.9||340.9|847
1725981820000|2024-09-10 15:23:40|340.9|340.8|340.6|340.4|340.9|340.8|340.6|340.4|604
1725981830000|2024-09-10 15:23:50||340.3||340.3||340.3||340.3|0
1725981840000|2024-09-10 15:24:00|||||||||899
1725981850000|2024-09-10 15:24:10||340.4||340.4||340.4||340.4|0
1725981860000|2024-09-10 15:24:20|340.7|340.5|340.7|340.5|340.7|340.5|340.7|340.5|15
1725981880000|2024-09-10 15:24:40|||||||||489
1725981900000|2024-09-10 15:25:00|340.5|340.4|340.3|340.1|340.5|340.4|340.3|340.1|3805
1725981910000|2024-09-10 15:25:10|340.4|340.2|340.5|340.3|340.5|340.3|340.4|340.2|115
1725981920000|2024-09-10 15:25:20|||||||||491
1725981950000|2024-09-10 15:25:50|340.2|339.8|340.2|339.8|340.2|339.8|340.2|339.8|423
1725981960000|2024-09-10 15:26:00|340.1||340.1||340.1||340.1||6
1725982010000|2024-09-10 15:26:50|||||||||5
1725982050000|2024-09-10 15:27:30|||||||||2594
1725982060000|2024-09-10 15:27:40|340.2|340.1|340.1|340|340.3|340.1|340.1|340|8216
1725982070000|2024-09-10 15:27:50||339.8||339.8||339.8||339.8|614
1725982090000|2024-09-10 15:28:10|340|339.6|339.9|339.7|340|339.7|339.9|339.6|4266
1725982100000|2024-09-10 15:28:20|340|339.8|340|339.7|340|339.8|340|339.7|30
1725982110000|2024-09-10 15:28:30||339.8||339.8||339.8||339.8|0
1725982130000|2024-09-10 15:28:50||339.9||339.9||339.9||339.9|483
1725982140000|2024-09-10 15:29:00|340.2|340.1|340.2|339.9|340.2|340.1|340.2|339.9|840
1725982150000|2024-09-10 15:29:10|340.3|340.1|340.5|340.2|340.5|340.2|340.3|340.1|488
1725982170000|2024-09-10 15:29:30|340.4|340.1|340.6|340.4|340.6|340.4|340.3|340.1|1137
1725982180000|2024-09-10 15:29:40|340.8|340.5|341.2|341|341.3|341|340.8|340.5|6951
1725982190000|2024-09-10 15:29:50|341.3|340.8|341.6|341|341.6|341|341.3|340.8|1429
1726038020000|2024-09-11 07:00:20|341.1|333.4|341.1|334.2|341.1|334.2|341.1|333.4|2362
1726038030000|2024-09-11 07:00:30||334.5||337.4||337.4||334.5|210
1726038040000|2024-09-11 07:00:40||337.5||338.5||338.6||337.5|5
1726038050000|2024-09-11 07:00:50|341|338.7|341|338.6|341|338.8|341|338.6|0
1726038060000|2024-09-11 07:01:00||338.7||338.6||338.7||338.6|0
1726038080000|2024-09-11 07:01:20||338.7||338.7||338.7||338.6|0
1726038090000|2024-09-11 07:01:30||338.6||338.8||338.8||338.6|0
1726038100000|2024-09-11 07:01:40||338.9||339.1||339.2||338.9|0
1726038110000|2024-09-11 07:01:50||339.2||339.1||339.2||339.1|0
1726038130000|2024-09-11 07:02:10||339.2||339.4||339.4||339.1|874
1726038140000|2024-09-11 07:02:20||339.3||339.3||339.3||339.3|0
1726038160000|2024-09-11 07:02:40|||||||||4
1726038170000|2024-09-11 07:02:50|||||||||377
1726038180000|2024-09-11 07:03:00|345|341.7|345.5|341.7|345.6|341.7|344.7|341.7|166
1726038190000|2024-09-11 07:03:10|344.7|341.8|345.5|342.3|345.5|342.4|344.4|341.8|240
1726038200000|2024-09-11 07:03:20|345.4|342.4|345.2|342.4|345.6|342.4|344.8|342.4|0
1726038220000|2024-09-11 07:03:40|345.3|342.5|345.6|342.8|345.6|342.8|345.3|342.4|6
1726038230000|2024-09-11 07:03:50|345.5|342.9|345.4|342.9|345.6|342.9|345.4|342.9|0
1726038240000|2024-09-11 07:04:00|345.3|342.8|345.5|342.8|345.5|342.8|345.3|342.8|0
1726038280000|2024-09-11 07:04:40|||||||||581
1726038300000|2024-09-11 07:05:00|||||||||150
1726038350000|2024-09-11 07:05:50|||||||||2888
1726038500000|2024-09-11 07:08:20|345.4||345.4||345.4||345.4||0
1726038620000|2024-09-11 07:10:20|345.3||345.3||345.3||345.3||2
1726038700000|2024-09-11 07:11:40|345.2||345.2||345.2||345.2||0
1726038750000|2024-09-11 07:12:30|345.1|342.9|345.1|342.9|345.1|342.9|345.1|342.9|312
1726038760000|2024-09-11 07:12:40|345||345||345||345||5247
1726038790000|2024-09-11 07:13:10|345.2|343|345.2|343.7|345.2|343.7|345.2|343|0
1726038800000|2024-09-11 07:13:20|345.9|344.9|345.4|344.5|345.9|344.9|345.1|344.5|1336
1726038810000|2024-09-11 07:13:30||344.6||344.5||344.6||344.5|0
1726038820000|2024-09-11 07:13:40||344.6||344.7||344.7||344.6|2555
1726038840000|2024-09-11 07:14:00|345.5|344.8|345.5|344.9|345.5|344.9|345.5|344.8|151
1726038850000|2024-09-11 07:14:10|345.8|345|345.8|345|345.8|345|345.8|345|18
1726038860000|2024-09-11 07:14:20||344.9||344.9||344.9||344.9|0
1726038870000|2024-09-11 07:14:30|347.9|345|347.9|345.4|347.9|345.4|347.9|345|536
1726038880000|2024-09-11 07:14:40||345.5||345.5||345.5||345.5|1500
1726038890000|2024-09-11 07:14:50|346.6|345.6|346.4|344.8|346.6|345.6|346.4|344.6|63
1726038900000|2024-09-11 07:15:00||344.6||344.6||344.6||344.6|0
1726038910000|2024-09-11 07:15:10|346.3|344.5|346.2|344.5|346.3|344.5|346.2|344.5|0
1726038920000|2024-09-11 07:15:20||344.6||344.5||344.6||344.5|0
1726038930000|2024-09-11 07:15:30|346.1|344.6|346.1|344.6|346.1|344.6|346.1|344.5|2039
1726038950000|2024-09-11 07:15:50|345.8|344.5|345.7|344.5|345.8|344.5|345.7|344.5|0
1726039000000|2024-09-11 07:16:40|346.3|345.8|346.5|345.7|346.5|345.9|346.3|345.7|492
1726039010000|2024-09-11 07:16:50|346.6|346.3|346.6|346.3|346.6|346.3|346.6|346.3|106
1726039020000|2024-09-11 07:17:00|346.5|346|346.5|346|346.5|346|346.5|346|6760
1726039030000|2024-09-11 07:17:10|||||||||2
1726039050000|2024-09-11 07:17:30|346.4|345.8|346.4|345.8|346.4|345.8|346.3|345.8|1130
1726039060000|2024-09-11 07:17:40|346.3|345.2|346.3|345.2|346.3|345.2|346.3|345.2|0
1726039070000|2024-09-11 07:17:50|346.2|344.5|346.3|345.4|346.3|345.4|345.8|344.4|1596
1726039090000|2024-09-11 07:18:10||345.2||345.2||345.2||345.2|1435
1726039150000|2024-09-11 07:19:10|346.6|345.3|346.6|346.2|346.6|346.2|346.4|345.3|315
1726039170000|2024-09-11 07:19:30||345.4||345.4||345.4||345.4|800
1726039180000|2024-09-11 07:19:40|||||||||10000
1726039190000|2024-09-11 07:19:50|346|345.2|346.6|345.5|346.6|345.7|345.9|345.1|3700
1726039200000|2024-09-11 07:20:00||345.3||345.1||345.3||345.1|0
1726039230000|2024-09-11 07:20:30|||||||||800
1726039340000|2024-09-11 07:22:20|||||||||1969
1726039450000|2024-09-11 07:24:10|||||||||43
1726039530000|2024-09-11 07:25:30||345.2||345.3||345.3||345.2|0
1726039630000|2024-09-11 07:27:10|||||||||76
1726039660000|2024-09-11 07:27:40|346.5||346.5||346.5||346.5||50
1726039730000|2024-09-11 07:28:50|346.4||346.4||346.4||346.4||0
1726039750000|2024-09-11 07:29:10|346.3|344.7|345.8|344.7|346.3|344.7|345.8|344.7|499
1726039760000|2024-09-11 07:29:20|345.7|345.2|345.8|345.3|346|345.3|345.7|345.2|475
1726039800000|2024-09-11 07:30:00|||||||||1326
1726039820000|2024-09-11 07:30:20|345.7|344.8|345.7|344.8|345.7|344.8|345.7|344.8|150
1726039850000|2024-09-11 07:30:50|345.6|344.7|345.6|344.7|345.6|344.7|345.6|344.7|0
1726039880000|2024-09-11 07:31:20|345.5|344.6|345.4|344.6|345.5|344.6|345.4|344.6|0
1726039920000|2024-09-11 07:32:00||344.5||344.6||344.6||344.5|200
1726040020000|2024-09-11 07:33:40||344.8||344.8||344.8||344.8|1376
1726040060000|2024-09-11 07:34:20|345.3|344.9|345.3|344.5|345.3|345|345.3|344.5|228
1726040080000|2024-09-11 07:34:40||344.4||344.4||344.4||344.4|3588
1726040090000|2024-09-11 07:34:50|345.2|344.1|344.8|344.1|345.2|344.5|344.8|344.1|2085
1726040160000|2024-09-11 07:36:00|344.7|343.9|344.6|343.9|344.7|343.9|344.6|343.9|309
1726040250000|2024-09-11 07:37:30|344.7|344|344.7|344.4|344.7|344.4|344.7|344|12
1726040330000|2024-09-11 07:38:50||344.2||344.2||344.2||344.2|0
1726040370000|2024-09-11 07:39:30|||||||||433
1726040390000|2024-09-11 07:39:50|||||||||31
1726040400000|2024-09-11 07:40:00|345.1|344.7|345.1|344.7|345.1|344.7|345.1|344.7|1387
1726040420000|2024-09-11 07:40:20|||||||||363
1726040430000|2024-09-11 07:40:30||344.6||344.6||344.6||344.6|0
1726040450000|2024-09-11 07:40:50||344.7||344.6||344.7||344.6|47
1726040540000|2024-09-11 07:42:20|345|344.4|345.1|344.5|345.1|344.5|345|344.4|1485
1726040550000|2024-09-11 07:42:30|345|344.4|345|344.4|345|344.4|345|344.4|0
1726040560000|2024-09-11 07:42:40||344.3||344.3||344.3||344.3|0
1726040630000|2024-09-11 07:43:50|||||||||1738
1726040810000|2024-09-11 07:46:50|344.7|344.2|345|344.4|345|344.4|344.7|344.2|2247
1726040830000|2024-09-11 07:47:10|||||||||2429
1726040850000|2024-09-11 07:47:30|344.9|344.5|344.9|344.6|344.9|344.8|344.7|344.5|273
1726040860000|2024-09-11 07:47:40||344.4||344.4||344.4||344.4|490
1726040880000|2024-09-11 07:48:00||344.3||344.3||344.3||344.3|0
1726041000000|2024-09-11 07:50:00|||||||||1
1726041050000|2024-09-11 07:50:50||344.4||344.4||344.4||344.4|0
1726041080000|2024-09-11 07:51:20|||||||||2000
1726041160000|2024-09-11 07:52:40||344.6||344.6||344.6||344.6|788
1726041210000|2024-09-11 07:53:30||344.5||344.5||344.5||344.5|0
1726041230000|2024-09-11 07:53:50||344.4||344.4||344.4||344.4|0
1726041250000|2024-09-11 07:54:10|344.8||344.8||344.8||344.8||0
1726041280000|2024-09-11 07:54:40|344.7||344.7||344.7||344.7||0
1726041290000|2024-09-11 07:54:50|345|344.6|345|344.6|345|344.6|345|344.6|477
1726041300000|2024-09-11 07:55:00|344.9||345||345||344.9||70
1726041350000|2024-09-11 07:55:50|344.9||344.9||344.9||344.9||0
1726041430000|2024-09-11 07:57:10|||||||||397
1726041440000|2024-09-11 07:57:20||344.2||344.2||344.2||344.2|198
1726041450000|2024-09-11 07:57:30|344.8||344.8||344.8||344.8||0
1726041580000|2024-09-11 07:59:40|||||||||37
1726041650000|2024-09-11 08:00:50|||||||||577
1726041730000|2024-09-11 08:02:10||344.3||344.4||344.4||344.3|0
1726041760000|2024-09-11 08:02:40|345.1|344.7|345.1|344.8|345.1|344.8|345.1|344.7|413
1726041770000|2024-09-11 08:02:50|||||||||1304
1726041890000|2024-09-11 08:04:50|||||||||750
1726041950000|2024-09-11 08:05:50|344.9|344.5|344.8|344.3|344.9|344.5|344.8|344.3|88
1726042000000|2024-09-11 08:06:40||344.2||344.1||344.2||344.1|0
1726042010000|2024-09-11 08:06:50|||||||||84
1726042050000|2024-09-11 08:07:30|||||||||4500
1726042120000|2024-09-11 08:08:40|||||||||1441
1726042190000|2024-09-11 08:09:50||344.2||344.2||344.3||344.2|0
1726042220000|2024-09-11 08:10:20|344.9|344.3|344.9|344.3|344.9|344.3|344.9|344.3|464
1726042230000|2024-09-11 08:10:30||344.4||344.5||344.5||344.4|575
1726042270000|2024-09-11 08:11:10|345.3|345|345.3|345|345.3|345|345.3|345|690
1726042300000|2024-09-11 08:11:40|||||||||597
1726042430000|2024-09-11 08:13:50|345.2|344.9|345.1|344.4|345.2|344.9|345.1|344.4|2690
1726042450000|2024-09-11 08:14:10|345||344.9||345||344.9||0
1726042460000|2024-09-11 08:14:20|344.8||344.8||344.8||344.8||0
1726042490000|2024-09-11 08:14:50|||||||||157
1726042550000|2024-09-11 08:15:50|||||||||5
1726042560000|2024-09-11 08:16:00|||||||||517
1726042620000|2024-09-11 08:17:00|344.9|344.6|344.9|344.5|344.9|344.6|344.9|344.5|771
1726042630000|2024-09-11 08:17:10|345.4|344.8|345.3|344.8|345.4|344.8|345.3|344.8|456
1726042750000|2024-09-11 08:19:10|||||||||791
1726042810000|2024-09-11 08:20:10|345.2||345.2||345.2||345.2||0
1726042890000|2024-09-11 08:21:30||344.9||344.9||344.9||344.9|43
1726042910000|2024-09-11 08:21:50|||||||||1193
1726042940000|2024-09-11 08:22:20||344.8||344.8||344.8||344.8|0
1726042980000|2024-09-11 08:23:00|||||||||40
1726043110000|2024-09-11 08:25:10|||||||||1500
1726043120000|2024-09-11 08:25:20|345.9|345.7|346.4|346.2|346.4|346.2|345.9|345.7|145
1726043130000|2024-09-11 08:25:30|346.3|346|346.5|346.1|346.5|346.1|346.3|346|1633
1726043140000|2024-09-11 08:25:40|346.8||346.8||346.8||346.8||0
1726043190000|2024-09-11 08:26:30||346.2||346.2||346.2||346.2|1262
1726043240000|2024-09-11 08:27:20||346.3||346.4||346.4||346.3|198
1726043250000|2024-09-11 08:27:30|||||||||500
1726043270000|2024-09-11 08:27:50|||||||||5857
1726043320000|2024-09-11 08:28:40|347|346.8|347|346.8|347|346.8|347|346.8|76
1726043350000|2024-09-11 08:29:10|347.1||347.1||347.1||347.1||358
1726043360000|2024-09-11 08:29:20|||||||||490
1726043380000|2024-09-11 08:29:40|347|346.5|347.1|346.5|347.1|346.5|347|346.5|246
1726043450000|2024-09-11 08:30:50|||||||||575
1726043580000|2024-09-11 08:33:00|347|346.3|347.1|346.3|347.1|346.3|347|346.3|0
1726043620000|2024-09-11 08:33:40|347|345.9|346.6|345.9|347|345.9|346.6|345.9|228
1726043650000|2024-09-11 08:34:10||345.8||345.8||345.8||345.8|0
1726043670000|2024-09-11 08:34:30||345.7||345.7||345.7||345.7|0
1726043740000|2024-09-11 08:35:40|346.3|345.6|346.4|345.6|346.4|345.6|346.3|345.6|91
1726043830000|2024-09-11 08:37:10|||||||||31
1726043860000|2024-09-11 08:37:40|346.3|345.7|346.5|345.7|346.5|345.7|346.3|345.7|14
1726043870000|2024-09-11 08:37:50||345.8||345.8||345.8||345.8|0
1726043880000|2024-09-11 08:38:00||345.9||346||346||345.9|0
1726043920000|2024-09-11 08:38:40|||||||||736
1726044000000|2024-09-11 08:40:00||345.9||345.9||345.9||345.9|0
1726044020000|2024-09-11 08:40:20|||||||||1462
1726044030000|2024-09-11 08:40:30||345.8||345.8||345.8||345.8|0
1726044090000|2024-09-11 08:41:30|||||||||11731
1726044100000|2024-09-11 08:41:40|346|345|345.5|344.6|346|345|345.5|344.6|1384
1726044250000|2024-09-11 08:44:10|345.1|344.2|345.1|344.2|345.1|344.2|345.1|344.2|235
1726044360000|2024-09-11 08:46:00|345.3|344.4|345.3|344.7|345.3|344.8|345.3|344.4|1873
1726044370000|2024-09-11 08:46:10||344.8||344.8||344.8||344.8|269
1726044380000|2024-09-11 08:46:20||344.9||344.9||344.9||344.9|0
1726044390000|2024-09-11 08:46:30|345.4||345.4||345.4||345.4||0
1726044410000|2024-09-11 08:46:50||344.8||344.8||344.8||344.8|0
1726044420000|2024-09-11 08:47:00||344.9||344.8||344.9||344.8|0
1726044430000|2024-09-11 08:47:10||344.9||344.8||344.9||344.8|0
1726044450000|2024-09-11 08:47:30||344.9||344.8||344.9||344.8|0
1726044460000|2024-09-11 08:47:40||344.9||344.9||344.9||344.9|125
1726044470000|2024-09-11 08:47:50||345||345.1||345.1||345|0
1726044480000|2024-09-11 08:48:00|345.6|345.3|345.6|345.1|345.6|345.3|345.6|345.1|618
1726044520000|2024-09-11 08:48:40||345.2||345.2||345.2||345.2|100
1726044570000|2024-09-11 08:49:30||345.1||345.1||345.1||345.1|0
1726044640000|2024-09-11 08:50:40||345.2||345.2||345.2||345.2|100
1726044670000|2024-09-11 08:51:10|||||||||359
1726044920000|2024-09-11 08:55:20|||||||||687
1726045050000|2024-09-11 08:57:30|345.5|345.1|345.5|345.1|345.5|345.1|345.5|345.1|454
1726045070000|2024-09-11 08:57:50|||||||||1000
1726045100000|2024-09-11 08:58:20|||||||||329
1726045190000|2024-09-11 08:59:50|||||||||871
1726045210000|2024-09-11 09:00:10|||||||||579
1726045290000|2024-09-11 09:01:30|||||||||546
1726045370000|2024-09-11 09:02:50|345.3|344.7|345.3|344.7|345.3|344.7|345.3|344.7|9
1726045450000|2024-09-11 09:04:10|||||||||85
1726045550000|2024-09-11 09:05:50|||||||||28
1726045560000|2024-09-11 09:06:00|345.2||345.2||345.2||345.2||82
1726045570000|2024-09-11 09:06:10|||||||||21
1726045580000|2024-09-11 09:06:20|345.1|344.6|345.1|344.6|345.1|344.6|345.1|344.6|2
1726045600000|2024-09-11 09:06:40||344.7||344.7||344.7||344.7|0
1726045640000|2024-09-11 09:07:20|345.5|344.8|345.5|345|345.5|345.2|345.5|344.8|927
1726045660000|2024-09-11 09:07:40||345.1||345.1||345.2||345.1|0
1726045670000|2024-09-11 09:07:50||345.2||345.2||345.2||345.1|0
1726045680000|2024-09-11 09:08:00||345.3||345.2||345.3||345.2|114
1726045800000|2024-09-11 09:10:00|345.8|345.3|345.8|345.6|345.8|345.7|345.8|345.3|1063
1726045810000|2024-09-11 09:10:10||345.4||345.4||345.4||345.4|0
1726045900000|2024-09-11 09:11:40||345.5||345.5||345.5||345.5|100
1726045910000|2024-09-11 09:11:50|346.4|346.1|346.4|346|346.4|346.1|346.4|346|103
1726045920000|2024-09-11 09:12:00||346.1||346.1||346.1||346.1|238
1726045930000|2024-09-11 09:12:10|346.5|346.4|346.4|346.3|346.5|346.4|346.4|346.3|117
1726045940000|2024-09-11 09:12:20|||||||||833
1726045950000|2024-09-11 09:12:30||346.2||346.2||346.2||346.2|0
1726045960000|2024-09-11 09:12:40||346.3||346.3||346.3||346.3|287
1726045970000|2024-09-11 09:12:50|||||||||1087
1726046010000|2024-09-11 09:13:30|||||||||400
1726046030000|2024-09-11 09:13:50|347|346.6|347.2|346.6|347.2|346.6|347|346.6|257
1726046050000|2024-09-11 09:14:10|346.8|346.3|346.7|346.1|346.8|346.3|346.7|346.1|479
1726046090000|2024-09-11 09:14:50|||||||||13
1726046100000|2024-09-11 09:15:00|346.4|345.8|346.4|345.8|346.4|345.8|346.4|345.8|920
1726046110000|2024-09-11 09:15:10|||||||||1040
1726046130000|2024-09-11 09:15:30|346.5||346.5||346.5||346.5||0
1726046240000|2024-09-11 09:17:20|346.2|345.9|345.8|345.4|346.2|345.9|345.8|345.4|233
1726046250000|2024-09-11 09:17:30|345.6|345|345.8|345.2|345.8|345.2|345.6|345|1232
1726046260000|2024-09-11 09:17:40||345.3||345.2||345.4||345.2|100
1726046270000|2024-09-11 09:17:50||345.4||345.2||345.4||345.2|0
1726046280000|2024-09-11 09:18:00||345.3||345.4||345.4||345.3|0
1726046290000|2024-09-11 09:18:10||345.2||345.2||345.2||345.2|0
1726046330000|2024-09-11 09:18:50||345.3||345.2||345.3||345.2|0
1726046350000|2024-09-11 09:19:10||345.3||345.3||345.4||345.3|0
1726046360000|2024-09-11 09:19:20||345.2||345.2||345.2||345.2|0
1726046370000|2024-09-11 09:19:30||345.1||345.2||345.2||345.1|0
1726046380000|2024-09-11 09:19:40|||||||||747
1726046390000|2024-09-11 09:19:50||345.1||345||345.1||345|0
1726046480000|2024-09-11 09:21:20||344.9||344.9||344.9||344.9|0
1726046490000|2024-09-11 09:21:30||344.8||344.8||344.8||344.8|0
1726046520000|2024-09-11 09:22:00||344.9||344.9||344.9||344.9|0
1726046640000|2024-09-11 09:24:00|||||||||4
1726046650000|2024-09-11 09:24:10|345.7|344.5|345.3|344.5|345.7|344.5|345.3|344.5|313
1726046660000|2024-09-11 09:24:20|345.2||345.1||345.2||345.1||2
1726046670000|2024-09-11 09:24:30|345|344.2|344.8|344.2|345|344.2|344.8|344.2|50
1726046680000|2024-09-11 09:24:40|344.7||344.7||344.7||344.7||0
1726046720000|2024-09-11 09:25:20|344.6|344|344.4|343.8|344.6|344|344.4|343.8|323
1726046770000|2024-09-11 09:26:10||343.7||343.7||343.7||343.7|0
1726046790000|2024-09-11 09:26:30||343.8||343.8||343.8||343.7|0
1726046860000|2024-09-11 09:27:40|344.3||344.3||344.3||344.3||495
1726046980000|2024-09-11 09:29:40|344.2|343.7|344.2|343.5|344.2|343.7|344.2|343.5|2
1726047000000|2024-09-11 09:30:00||343.6||343.6||343.6||343.6|406
1726047010000|2024-09-11 09:30:10|344.1||344.1||344.1||344.1||0
1726047020000|2024-09-11 09:30:20|344||344||344||344||0
1726047030000|2024-09-11 09:30:30|343.9|343.5|343.9|343.4|343.9|343.5|343.9|343.4|0
1726047040000|2024-09-11 09:30:40|343.8|343.6|343.9|343.5|343.9|343.6|343.8|343.5|274
1726047060000|2024-09-11 09:31:00|344.2|343.8|344.2|343.8|344.2|343.8|344.2|343.8|150
1726047080000|2024-09-11 09:31:20||343.6||343.6||343.6||343.6|0
1726047100000|2024-09-11 09:31:40||343.5||343.5||343.5||343.5|0
1726047140000|2024-09-11 09:32:20||343.6||343.6||343.6||343.6|0
1726047150000|2024-09-11 09:32:30||343.5||343.5||343.5||343.5|0
1726047240000|2024-09-11 09:34:00|344.1||344.1||344.1||344.1||0
1726047300000|2024-09-11 09:35:00|344||344||344||344||0
1726047380000|2024-09-11 09:36:20|344.1|343.6|344.1|343.6|344.1|343.6|344.1|343.6|381
1726047440000|2024-09-11 09:37:20|344.2|343.7|344.2|343.7|344.2|343.8|344.2|343.7|1054
1726047470000|2024-09-11 09:37:50|344.4|344|344.4|344|344.4|344|344.4|344|658
1726047480000|2024-09-11 09:38:00||343.8||343.8||343.8||343.8|0
1726047530000|2024-09-11 09:38:50|||||||||16
1726047620000|2024-09-11 09:40:20|344.3||344.3||344.3||344.3||0
1726047670000|2024-09-11 09:41:10||343.9||343.9||343.9||343.9|10
1726047680000|2024-09-11 09:41:20|344.4||344.4||344.4||344.4||0
1726047760000|2024-09-11 09:42:40|||||||||6
1726047780000|2024-09-11 09:43:00|344.3||344.3||344.3||344.3||0
1726047830000|2024-09-11 09:43:50|344.4||344.3||344.4||344.3||0
1726047910000|2024-09-11 09:45:10|344.2|343.8|344.2|343.8|344.2|343.8|344.2|343.8|77
1726047930000|2024-09-11 09:45:30|344.4||344.4||344.4||344.4||0
1726047940000|2024-09-11 09:45:40|344.3||344.3||344.3||344.3||0
1726047950000|2024-09-11 09:45:50|344.2|343.9|344.4|344|344.4|344|344.2|343.9|958
1726047960000|2024-09-11 09:46:00|||||||||1318
1726047980000|2024-09-11 09:46:20|||||||||3
1726048050000|2024-09-11 09:47:30|344.3||344.3||344.3||344.3||0
1726048060000|2024-09-11 09:47:40|344.4||344.4||344.4||344.4||0
1726048100000|2024-09-11 09:48:20|||||||||940
1726048140000|2024-09-11 09:49:00|||||||||14
1726048180000|2024-09-11 09:49:40|344.1|343.8|344.2|343.8|344.2|343.8|344.1|343.8|147
1726048200000|2024-09-11 09:50:00|||||||||105
1726048280000|2024-09-11 09:51:20|343.9|343.1|343.9|343.1|343.9|343.1|343.9|343.1|708
1726048310000|2024-09-11 09:51:50||343.2||343.1||343.2||343.1|964
1726048320000|2024-09-11 09:52:00|||||||||1184
1726048400000|2024-09-11 09:53:20||343.2||343.2||343.2||343.2|0
1726048410000|2024-09-11 09:53:30|343.8|343.1|343.8|343.1|343.8|343.1|343.8|343.1|1834
1726048430000|2024-09-11 09:53:50||343.2||343.2||343.2||343.2|2563
1726048440000|2024-09-11 09:54:00||343||343||343||343|0
1726048450000|2024-09-11 09:54:10|343.7|342.5|343.1|342.5|343.7|342.5|343.1|342.5|3
1726048460000|2024-09-11 09:54:20|343|342.8|343.2|342.8|343.2|342.8|343|342.8|393
1726048480000|2024-09-11 09:54:40||342.7||342.7||342.7||342.7|0
1726048640000|2024-09-11 09:57:20|342.9|342.8|342.8|342.5|342.9|342.8|342.8|342.5|2276
1726048650000|2024-09-11 09:57:30|342.7|342.1|342.7|342.1|342.7|342.1|342.7|342.1|313
1726048960000|2024-09-11 10:02:40|||||||||406
1726049010000|2024-09-11 10:03:30|342.6|341.8|342.5|341.8|342.6|341.8|342.5|341.8|10
1726049040000|2024-09-11 10:04:00||342||342||342||342|0
1726049190000|2024-09-11 10:06:30|||||||||893
1726049240000|2024-09-11 10:07:20||341.8||341.8||341.8||341.8|0
1726049260000|2024-09-11 10:07:40|342.4||342.4||342.4||342.4||3
1726049290000|2024-09-11 10:08:10|342.3||342.3||342.3||342.3||0
1726049300000|2024-09-11 10:08:20|||||||||394
1726049340000|2024-09-11 10:09:00||342||342||342||342|0
1726049350000|2024-09-11 10:09:10||341.8||341.8||341.8||341.8|17
1726049400000|2024-09-11 10:10:00|||||||||1452
1726049470000|2024-09-11 10:11:10|342.2||342.1||342.2||342.1||7
1726049600000|2024-09-11 10:13:20|342|341.7|342.1|341.7|342.1|341.7|342|341.7|2
1726049630000|2024-09-11 10:13:50|||||||||141
1726049650000|2024-09-11 10:14:10|342.6|342.2|342.6|342|342.6|342.2|342.6|342|654
1726049710000|2024-09-11 10:15:10||341.8||341.8||341.8||341.8|0
1726049720000|2024-09-11 10:15:20||342||342||342||342|1
1726049770000|2024-09-11 10:16:10|342.5||342.5||342.5||342.5||0
1726049790000|2024-09-11 10:16:30|342.1|341.5|342|341.1|342.1|341.5|342|341.1|935
1726049840000|2024-09-11 10:17:20|||||||||273
1726049880000|2024-09-11 10:18:00|342.1|341.2|342.1|341.2|342.1|341.2|342.1|341.2|1835
1726049900000|2024-09-11 10:18:20|||||||||668
1726049950000|2024-09-11 10:19:10|342|341.3|342|341.3|342|341.3|342|341.3|958
1726049960000|2024-09-11 10:19:20|342.1||342.1||342.1||342.1||54
1726050040000|2024-09-11 10:20:40|342|341.4|342|341.4|342|341.4|342|341.4|56
1726050100000|2024-09-11 10:21:40|342.1|341.5|342.1|341.5|342.1|341.5|342.1|341.5|0
1726050280000|2024-09-11 10:24:40|||||||||1970
1726050310000|2024-09-11 10:25:10|341.9|341.4|341.8|341.4|341.9|341.4|341.8|341.4|58
1726050320000|2024-09-11 10:25:20|341.6|340.9|341.6|340.9|341.6|340.9|341.6|340.9|302
1726050360000|2024-09-11 10:26:00|341.5|340.8|341.3|340.8|341.5|340.8|341.3|340.8|100
1726050390000|2024-09-11 10:26:30|341.2||341.2||341.2||341.2||0
1726050420000|2024-09-11 10:27:00|||||||||258
1726050430000|2024-09-11 10:27:10|341|340.4|341|340.4|341|340.4|341|340.4|205
1726050440000|2024-09-11 10:27:20|340.9|339.9|340.6|339.9|340.9|339.9|340.6|339.9|329
1726050460000|2024-09-11 10:27:40|340.5|340|340.5|340|340.5|340|340.5|340|40
1726050470000|2024-09-11 10:27:50|340.6|340.2|340.6|340.2|340.6|340.2|340.6|340.2|52
1726050480000|2024-09-11 10:28:00|340.7|340.4|340.8|340.5|340.8|340.5|340.7|340.4|570
1726050520000|2024-09-11 10:28:40||340.4||340.4||340.4||340.4|262
1726050560000|2024-09-11 10:29:20|||||||||131
1726050600000|2024-09-11 10:30:00|||||||||418
1726050610000|2024-09-11 10:30:10|341.2|340.9|341|340.6|341.2|340.9|341|340.6|703
1726050620000|2024-09-11 10:30:20||340.3||340.3||340.3||340.3|705
1726050730000|2024-09-11 10:32:10|341.1|340.6|341.1|340.6|341.1|340.6|341.1|340.6|507
1726050740000|2024-09-11 10:32:20|341|340.4|340.6|339.7|341|340.4|340.6|339.7|230
1726050750000|2024-09-11 10:32:30||339.8||339.8||339.8||339.8|0
1726050840000|2024-09-11 10:34:00|||||||||9
1726050890000|2024-09-11 10:34:50|||||||||19
1726050930000|2024-09-11 10:35:30|340.5||340.5||340.5||340.5||3
1726050940000|2024-09-11 10:35:40|||||||||19
1726050950000|2024-09-11 10:35:50|||||||||10
1726051060000|2024-09-11 10:37:40|||||||||4
1726051160000|2024-09-11 10:39:20|340.6|340.1|340.6|340.1|340.6|340.1|340.6|340.1|368
1726051280000|2024-09-11 10:41:20|341.1|340.5|341.1|340.5|341.1|340.5|341.1|340.5|79
1726051610000|2024-09-11 10:46:50|||||||||300
1726051640000|2024-09-11 10:47:20|340.8|340|340.8|340|340.8|340|340.8|340|590
1726051660000|2024-09-11 10:47:40||340.1||340||340.1||340|0
1726051950000|2024-09-11 10:52:30|||||||||50
1726051960000|2024-09-11 10:52:40|||||||||750
1726051980000|2024-09-11 10:53:00||340.1||340||340.1||340|407
1726052400000|2024-09-11 11:00:00|||||||||384
1726052440000|2024-09-11 11:00:40|340.7|340.5|340.7|340.1|340.7|340.5|340.7|340.1|348
1726052470000|2024-09-11 11:01:10|340.6|340|340.6|340|340.6|340|340.6|340|341
1726052480000|2024-09-11 11:01:20|340.5|339.7|340.4|339.7|340.5|339.7|340.4|339.7|510
1726052510000|2024-09-11 11:01:50|340.3||340.4||340.4||340.3||14
1726052530000|2024-09-11 11:02:10||339.8||339.7||339.8||339.7|0
1726052570000|2024-09-11 11:02:50|||||||||1458
1726052700000|2024-09-11 11:05:00|||||||||17542
1726052770000|2024-09-11 11:06:10|||||||||550
1726052900000|2024-09-11 11:08:20|340.3|339.6|340|339.6|340.3|339.6|340|339.6|2931
1726052910000|2024-09-11 11:08:30||339.4||339.1||339.4||339.1|0
1726053040000|2024-09-11 11:10:40|339.9||339.9||339.9||339.9||0
1726053050000|2024-09-11 11:10:50|339.8|339|339.7|339|339.8|339|339.7|339|0
1726053060000|2024-09-11 11:11:00|339.6||339.5||339.6||339.5||0
1726053070000|2024-09-11 11:11:10||339.3||339.3||339.3||339.3|650
1726053080000|2024-09-11 11:11:20|339.7||339.7||339.7||339.7||405
1726053120000|2024-09-11 11:12:00||339.2||339.2||339.2||339.2|0
1726053180000|2024-09-11 11:13:00||339.3||339.2||339.3||339.2|10
1726053320000|2024-09-11 11:15:20|||||||||1810
1726053330000|2024-09-11 11:15:30|340|339.7|340|339.7|340|339.7|340|339.7|242
1726053340000|2024-09-11 11:15:40||339.6||339.6||339.6||339.6|0
1726053360000|2024-09-11 11:16:00|339.9|339.3|340|339.4|340|339.4|339.9|339.3|573837
1726053400000|2024-09-11 11:16:40|||||||||573634
1726053450000|2024-09-11 11:17:30|||||||||573634
1726053730000|2024-09-11 11:22:10|340.2|339.9|340.2|339.9|340.2|339.9|340.2|339.9|249
1726053740000|2024-09-11 11:22:20|340.3|340|340.4|340|340.4|340.1|340.3|340|870
1726053760000|2024-09-11 11:22:40|||||||||139
1726054140000|2024-09-11 11:29:00|340.8|340.1|340.8|340.4|340.8|340.5|340.8|340.1|1200
1726054150000|2024-09-11 11:29:10|340.7|340.2|340.7|340.2|340.7|340.2|340.7|340.2|400
1726054220000|2024-09-11 11:30:20|||||||||150
1726054290000|2024-09-11 11:31:30|||||||||6
1726054300000|2024-09-11 11:31:40|||||||||19
1726054380000|2024-09-11 11:33:00|||||||||5
1726054480000|2024-09-11 11:34:40|||||||||883
1726054530000|2024-09-11 11:35:30|||||||||250
1726054660000|2024-09-11 11:37:40|||||||||20
1726054920000|2024-09-11 11:42:00|340.8|340.3|340.9|340.4|340.9|340.4|340.8|340.3|12
1726054950000|2024-09-11 11:42:30|||||||||20
1726054960000|2024-09-11 11:42:40|340.5|340|340.5|340|340.5|340|340.5|340|318
1726055010000|2024-09-11 11:43:30|340.3|339.8|340.2|340|340.3|340|340.1|339.8|5596
1726055020000|2024-09-11 11:43:40|340.5|340.3|340.5|340|340.5|340.3|340.5|340|109
1726055110000|2024-09-11 11:45:10|||||||||1
1726055300000|2024-09-11 11:48:20|340.4||340.4||340.4||340.4||2
1726055310000|2024-09-11 11:48:30|||||||||2
1726055340000|2024-09-11 11:49:00|||||||||141
1726055350000|2024-09-11 11:49:10|340.2||340.2||340.2||340.2||141
1726055370000|2024-09-11 11:49:30|340.1|339.9|340.5|340|340.5|340.1|340.1|339.9|1884
1726055470000|2024-09-11 11:51:10|||||||||200
1726055520000|2024-09-11 11:52:00|||||||||8
1726055890000|2024-09-11 11:58:10|340.3|339.9|340.3|340|340.3|340|340.1|339.9|806
1726055900000|2024-09-11 11:58:20|340.4||340.4||340.4||340.4||352
1726055910000|2024-09-11 11:58:30|340.5||340.5||340.5||340.5||0
1726055920000|2024-09-11 11:58:40|||||||||1460
1726055980000|2024-09-11 11:59:40|||||||||587
1726056070000|2024-09-11 12:01:10||340.1||340.1||340.1||340.1|575
1726056180000|2024-09-11 12:03:00|||||||||15000
1726056270000|2024-09-11 12:04:30|340.2|339.8|340.2|340|340.2|340|340.2|339.8|1405
1726056310000|2024-09-11 12:05:10|340.3|340.1|340.3|340.1|340.3|340.1|340.3|340.1|722
1726056320000|2024-09-11 12:05:20||340||340||340||340|50
1726056380000|2024-09-11 12:06:20|||||||||2560
1726056420000|2024-09-11 12:07:00|||||||||77
1726056580000|2024-09-11 12:09:40|340.2|339.7|340.3|340|340.3|340|340.2|339.7|1545
1726056590000|2024-09-11 12:09:50|||||||||1
1726056720000|2024-09-11 12:12:00||340.1||340.1||340.1||340.1|3
1726056730000|2024-09-11 12:12:10|||||||||163
1726056770000|2024-09-11 12:12:50||340||340||340||340|0
1726056840000|2024-09-11 12:14:00|||||||||100
1726056850000|2024-09-11 12:14:10|340.1|339.7|340.1|339.7|340.1|339.9|340.1|339.7|1269
1726056860000|2024-09-11 12:14:20|339.9|339.6|339.6|339.2|339.9|339.6|339.6|339.2|4875
1726056900000|2024-09-11 12:15:00|339.5|339.1|339.5|339.1|339.5|339.1|339.5|339.1|0
1726056940000|2024-09-11 12:15:40|339.4|338.8|339.3|338.8|339.4|338.8|339.3|338.8|5450
1726056950000|2024-09-11 12:15:50|339.4|338.9|339.5|338.9|339.5|338.9|339.4|338.9|380
1726056960000|2024-09-11 12:16:00|339.3|338.8|339.2|338.8|339.3|338.8|339.2|338.8|0
1726056970000|2024-09-11 12:16:10|339.1||339.2||339.2||339.1||30
1726057150000|2024-09-11 12:19:10|||||||||380
1726057170000|2024-09-11 12:19:30|||||||||116
1726057210000|2024-09-11 12:20:10|338.8|338.2|338.8|338.2|338.8|338.2|338.8|338.2|1538
1726057220000|2024-09-11 12:20:20|338.7||338.7||338.7||338.7||0
1726057230000|2024-09-11 12:20:30|338.5|337.6|338.5|337.6|338.5|337.6|338.5|337.6|313
1726057250000|2024-09-11 12:20:50|338.4||338.4||338.4||338.4||0
1726057320000|2024-09-11 12:22:00|338.1||338.1||338.1||338.1||1521
1726057340000|2024-09-11 12:22:20|338||338||338||338||0
1726057350000|2024-09-11 12:22:30|||||||||881
1726057360000|2024-09-11 12:22:40|||||||||382
1726057370000|2024-09-11 12:22:50|336.9|336.2|337.5|337|337.5|337.1|336.9|336.2|1777
1726057420000|2024-09-11 12:23:40|337.3||337.3||337.3||337.3||0
1726057430000|2024-09-11 12:23:50|337.5|337.1|337.5|337.1|337.5|337.1|337.5|337.1|38
1726057450000|2024-09-11 12:24:10|337.4|337|337.4|336.9|337.4|337|337.3|336.9|777
1726057460000|2024-09-11 12:24:20|337.5||337.5||337.5||337.5||380
1726057490000|2024-09-11 12:24:50|||||||||328
1726057500000|2024-09-11 12:25:00|337.4||337.4||337.4||337.4||0
1726057680000|2024-09-11 12:28:00|337.6|337|339.2|338.2|339.2|338.2|337.6|337|1727
1726057690000|2024-09-11 12:28:10|339.4|338.6|339.4|338.6|339.4|338.6|339.4|338.6|346
1726057700000|2024-09-11 12:28:20||338.3||338.3||338.3||338.3|0
1726057740000|2024-09-11 12:29:00|||||||||466
1726057750000|2024-09-11 12:29:10|||||||||2
1726057770000|2024-09-11 12:29:30|||||||||275
1726057790000|2024-09-11 12:29:50|338.9|337.5|338.7|337.5|338.9|337.5|338.7|337.5|1285
1726057800000|2024-09-11 12:30:00|337.9|337.3|337.3|332.8|337.9|337.3|337.3|332.5|1068
1726057810000|2024-09-11 12:30:10|337.2|332.9|337|333.3|337.2|333.5|337|332.9|0
1726057820000|2024-09-11 12:30:20||333.4||334.1||334.1||333.4|0
1726057830000|2024-09-11 12:30:30|336.5||336.5||336.5||336.5||0
1726057840000|2024-09-11 12:30:40|336.1|335|335|332.9|336.1|335|335|332.9|3421
1726057850000|2024-09-11 12:30:50|334.6|332.8|334.6|332.9|334.6|332.9|334.6|332.8|910
1726057860000|2024-09-11 12:31:00|333.7|331.1|333.6|331.2|333.7|331.6|333.6|331|647
1726057890000|2024-09-11 12:31:30||331.3||331.3||331.3||331.3|0
1726057930000|2024-09-11 12:32:10|333.5||333.5||333.5||333.5||0
1726057940000|2024-09-11 12:32:20||331.4||331.4||331.4||331.4|0
1726057980000|2024-09-11 12:33:00|333.4|331.5|333.4|331.9|333.4|331.9|333.4|331.5|6
1726058000000|2024-09-11 12:33:20|333.5|332|333.5|332.1|333.5|332.1|333.5|332|0
1726058010000|2024-09-11 12:33:30|332.9|332.5|332.8|332|332.9|332.5|332.8|332|1536
1726058020000|2024-09-11 12:33:40|332.4|331.5|332.4|331.6|332.4|331.6|332.4|331.5|162
1726058060000|2024-09-11 12:34:20|332.5|331.7|332.5|331.7|332.5|331.7|332.5|331.7|1188
1726058070000|2024-09-11 12:34:30|333.8|333|333.8|333|333.8|333|333.8|333|279
1726058080000|2024-09-11 12:34:40|333.9||334||334||333.9||1450
1726058100000|2024-09-11 12:35:00|333.9|332.7|333.9|332.7|333.9|332.7|333.8|332.7|3341
1726058120000|2024-09-11 12:35:20|||||||||5961
1726058130000|2024-09-11 12:35:30|334||334||334||334||240
1726058140000|2024-09-11 12:35:40|333.9|332.8|333.8|332.8|333.9|332.8|333.8|332.8|488
1726058160000|2024-09-11 12:36:00|333.7|332.9|333.8|332.8|333.8|332.9|333.7|332.8|2356
1726058180000|2024-09-11 12:36:20|||||||||150
1726058200000|2024-09-11 12:36:40|||||||||243
1726058220000|2024-09-11 12:37:00|333.7|333.6|334.4|333.6|334.5|333.6|333.7|333.6|566
1726058260000|2024-09-11 12:37:40|||||||||568
1726058300000|2024-09-11 12:38:20|334.9|333.9|334.9|333.9|334.9|333.9|334.9|333.9|70
1726058310000|2024-09-11 12:38:30|334.8||334.6||334.8||334.5||2504
1726058320000|2024-09-11 12:38:40|||||||||567
1726058350000|2024-09-11 12:39:10|334.8|334.6|335|334.6|335.2|334.8|334.8|334.6|3479
1726058360000|2024-09-11 12:39:20|335.4|335|335.4|335|335.4|335|335.4|335|984
1726058390000|2024-09-11 12:39:50|335|334.6|334.8|334.6|335|334.6|334.8|334.6|710
1726058400000|2024-09-11 12:40:00|||||||||210
1726058410000|2024-09-11 12:40:10|335|334.5|335.4|334.8|335.4|334.9|335|334.5|1490
1726058420000|2024-09-11 12:40:20|335.3||335.3||335.3||335.3||0
1726058430000|2024-09-11 12:40:30|335.2|334|334.8|334|335.2|334|334.8|334|257
1726058460000|2024-09-11 12:41:00|||||||||100
1726058470000|2024-09-11 12:41:10|334.7||334.7||334.7||334.7||0
1726058480000|2024-09-11 12:41:20|334.6||334.6||334.6||334.6||61
1726058490000|2024-09-11 12:41:30|334.8|334.1|334.8|334.1|334.8|334.1|334.8|334.1|572
1726058510000|2024-09-11 12:41:50|||||||||1336
1726058530000|2024-09-11 12:42:10||334.2||334.3||334.3||334.2|714
1726058540000|2024-09-11 12:42:20|||||||||380
1726058580000|2024-09-11 12:43:00|||||||||2
1726058610000|2024-09-11 12:43:30|334.7|334.4|334.9|334.4|334.9|334.4|334.7|334.4|293
1726058690000|2024-09-11 12:44:50|335.4|334.5|335.4|334.8|335.4|334.8|335.4|334.5|157
1726058700000|2024-09-11 12:45:00|335.5|334.9|335.5|334.9|335.5|334.9|335.5|334.9|2757
1726058720000|2024-09-11 12:45:20||335||335||335||335|783
1726058730000|2024-09-11 12:45:30|335.4||335.5||335.5||335.4||0
1726058750000|2024-09-11 12:45:50|335.3|334.9|335.4|334.5|335.4|334.9|335.3|334.5|242
1726058780000|2024-09-11 12:46:20||334.8||334.8||334.8||334.8|0
1726058790000|2024-09-11 12:46:30|335.3||335.3||335.3||335.3||10
1726058800000|2024-09-11 12:46:40||334.9||334.9||334.9||334.9|183
1726058820000|2024-09-11 12:47:00|335.5||335.5||335.5||335.5||375
1726058830000|2024-09-11 12:47:10||335||335||335||335|9
1726058840000|2024-09-11 12:47:20||334.9||334.8||334.9||334.8|0
1726058850000|2024-09-11 12:47:30|||||||||6536
1726058910000|2024-09-11 12:48:30|335.3|334.5|335.3|334.5|335.3|334.5|335.3|334.5|778
1726058920000|2024-09-11 12:48:40|335.1|334.4|334.9|334.2|335.1|334.4|334.9|334.2|338
1726058930000|2024-09-11 12:48:50|334.7|334|334.7|334|334.7|334|334.7|334|500
1726058940000|2024-09-11 12:49:00|334.8||334.8||334.8||334.8||0
1726058960000|2024-09-11 12:49:20||334.1||334.1||334.1||334.1|300
1726058970000|2024-09-11 12:49:30||334.3||334.3||334.3||334.3|98
1726058980000|2024-09-11 12:49:40|||||||||603
1726058990000|2024-09-11 12:49:50||334.4||334.3||334.4||334.3|33
1726059000000|2024-09-11 12:50:00|335.4|334.4|335.6|335.2|335.6|335.2|335.4|334.4|1033
1726059010000|2024-09-11 12:50:10|335.7|335.1|335.7|335.1|335.7|335.1|335.7|335.1|1677
1726059020000|2024-09-11 12:50:20|||||||||221
1726059070000|2024-09-11 12:51:10|335.4|334.8|334.6|333.9|335.4|334.8|334.6|333.9|2965
1726059080000|2024-09-11 12:51:20|334.5|333.8|334.6|333.8|334.6|333.8|334.5|333.8|222
1726059100000|2024-09-11 12:51:40||333.7||333.7||333.7||333.7|0
1726059110000|2024-09-11 12:51:50|334.5||334.5||334.5||334.5||0
1726059140000|2024-09-11 12:52:20|334.7||334.7||334.7||334.7||0
1726059180000|2024-09-11 12:53:00|334.8|333.8|334.7|333.8|334.8|333.8|334.7|333.8|381
1726059240000|2024-09-11 12:54:00|||||||||1486
1726059430000|2024-09-11 12:57:10|334.6||334.6||334.6||334.6||0
1726059440000|2024-09-11 12:57:20|334.8|333.9|335.2|334.8|335.2|334.8|334.8|333.9|160
1726059450000|2024-09-11 12:57:30|335.5|335|335.7|335.1|335.8|335.1|335.5|334.9|755
1726059500000|2024-09-11 12:58:20|335.6||335.7||335.7||335.6||239
1726059550000|2024-09-11 12:59:10||335.2||335.2||335.2||335.2|2
1726059560000|2024-09-11 12:59:20|||||||||144
1726059590000|2024-09-11 12:59:50|||||||||127
1726059620000|2024-09-11 13:00:20||335.3||335.3||335.3||335.3|12
1726059640000|2024-09-11 13:00:40|335.8||335.8||335.8||335.8||0
1726059660000|2024-09-11 13:01:00|336.3|335.8|336.4|335.8|336.4|335.8|336.3|335.6|623
1726059670000|2024-09-11 13:01:10|336.5||336.5||336.5||336.5||0
1726059680000|2024-09-11 13:01:20||335.9||335.9||335.9||335.9|0
1726059720000|2024-09-11 13:02:00||336||336||336||336|0
1726059790000|2024-09-11 13:03:10|||||||||2956
1726059800000|2024-09-11 13:03:20|336.6||336.6||336.6||336.5||0
1726059810000|2024-09-11 13:03:30|336.5|335.9|335.8|335.3|336.5|335.9|335.8|335.3|1457
1726059830000|2024-09-11 13:03:50|335.4|335.4|335.5|335|335.5|335.4|335.4|335|100
1726059850000|2024-09-11 13:04:10|335.6|335.1|335.6|335.1|335.6|335.1|335.6|335.1|253
1726059870000|2024-09-11 13:04:30|335.8||335.8||335.8||335.8||0
1726059940000|2024-09-11 13:05:40|||||||||1000
1726059950000|2024-09-11 13:05:50|335.9||335.9||335.9||335.9||0
1726059960000|2024-09-11 13:06:00||335.6||335.6||335.6||335.6|0
1726059970000|2024-09-11 13:06:10|||||||||998
1726060000000|2024-09-11 13:06:40|336.5|335.7|336.5|335.9|336.5|335.9|336.5|335.7|17
1726060010000|2024-09-11 13:06:50|336.4||336.4||336.4||336.3||0
1726060030000|2024-09-11 13:07:10|336.1|335.6|336.2|335.6|336.2|335.6|336.1|335.6|362
1726060170000|2024-09-11 13:09:30|336.3||336.5||336.5||336.3||0
1726060200000|2024-09-11 13:10:00|336.4||336.4||336.4||336.4||0
1726060300000|2024-09-11 13:11:40|336.5||336.5||336.5||336.5||0
1726060620000|2024-09-11 13:17:00|336.4||336.4||336.4||336.4||84
1726060630000|2024-09-11 13:17:10|336.3||336.3||336.3||336.3||10
1726060660000|2024-09-11 13:17:40|||||||||750
1726060680000|2024-09-11 13:18:00|||||||||20
1726060690000|2024-09-11 13:18:10|336.2|335.3|335.9|335.3|336.2|335.3|335.8|335.3|204
1726060710000|2024-09-11 13:18:30|336||336||336||336||0
1726060790000|2024-09-11 13:19:50|||||||||148
1726060800000|2024-09-11 13:20:00|336.1||336.1||336.1||336.1||0
1726060860000|2024-09-11 13:21:00|336|335.2|335.7|335.2|336|335.2|335.7|335.2|2
1726061040000|2024-09-11 13:24:00|||||||||330
1726061100000|2024-09-11 13:25:00|335.2|334.8|335.2|334.8|335.2|334.8|335.2|334.8|316
1726061160000|2024-09-11 13:26:00|335.1|334.9|335.1|334.8|335.1|334.9|335.1|334.8|509
1726061180000|2024-09-11 13:26:20|335|334.6|335|334.6|335|334.6|335|334.6|784
1726061190000|2024-09-11 13:26:30|334.8|334.4|334.8|334.4|334.8|334.4|334.8|334.4|175
1726061200000|2024-09-11 13:26:40|334.6|334|334.6|334|334.6|334|334.6|334|69
1726061270000|2024-09-11 13:27:50|334.8|334.1|335|334.7|335|334.7|334.8|334.1|953
1726061280000|2024-09-11 13:28:00|334.9|334.1|334.7|334.1|335|334.3|334.7|334.1|2262
1726061310000|2024-09-11 13:28:30|334.8||334.8||334.8||334.8||0
1726061320000|2024-09-11 13:28:40|||||||||1018
1726061360000|2024-09-11 13:29:20||334.2||334.2||334.2||334.2|0
1726061380000|2024-09-11 13:29:40||334.3||334.3||334.3||334.3|12
1726061390000|2024-09-11 13:29:50||334.4||334.4||334.4||334.4|1225
1726061410000|2024-09-11 13:30:10|334.7|334.1|334.6|334.1|334.7|334.1|334.5|334.1|205
1726061450000|2024-09-11 13:30:50|334.1|333.6|334.1|333.6|334.1|333.6|334.1|333.6|875
1726061460000|2024-09-11 13:31:00|||||||||10000
1726061470000|2024-09-11 13:31:10|||||||||1484
1726061480000|2024-09-11 13:31:20||333.7||333.7||333.7||333.7|51
1726061500000|2024-09-11 13:31:40|334.5|333.8|334.5|333.8|334.5|333.8|334.5|333.8|129
1726061510000|2024-09-11 13:31:50|334.4||334.4||334.4||334.4||0
1726061520000|2024-09-11 13:32:00|334.3|333.6|333.7|333.2|334.3|333.6|333.7|333.2|357
1726061530000|2024-09-11 13:32:10||333.1||333.1||333.1||333.1|0
1726061550000|2024-09-11 13:32:30|||||||||741
1726061560000|2024-09-11 13:32:40|||||||||9
1726061580000|2024-09-11 13:33:00|||||||||283
1726061590000|2024-09-11 13:33:10|333.9|333.5|333.9|333.5|333.9|333.5|333.9|333.5|273
1726061610000|2024-09-11 13:33:30||333.6||333.6||333.6||333.6|38
1726061620000|2024-09-11 13:33:40|333.8|333.5|333.9|333.5|333.9|333.5|333.8|333.5|0
1726061630000|2024-09-11 13:33:50|||||||||1
1726061640000|2024-09-11 13:34:00|333.6|333.1|333.7|333.2|333.7|333.2|333.6|333.1|2339
1726061650000|2024-09-11 13:34:10||333.1||333.1||333.1||333.1|7
1726061750000|2024-09-11 13:35:50|333.5|333.2|333.3|332.8|333.5|333.2|333.2|332.8|1353
1726061780000|2024-09-11 13:36:20|333.7|332.9|333.7|333.2|333.7|333.2|333.7|332.9|250
1726061880000|2024-09-11 13:38:00|||||||||1
1726061900000|2024-09-11 13:38:20|333.6||333.6||333.7||333.6||915
1726061950000|2024-09-11 13:39:10|333.4|332.8|333.4|332.8|333.4|332.8|333.4|332.8|1395
1726061960000|2024-09-11 13:39:20|||||||||712
1726062000000|2024-09-11 13:40:00||332.9||332.9||332.9||332.9|0
1726062010000|2024-09-11 13:40:10|||||||||2
1726062020000|2024-09-11 13:40:20|||||||||333
1726062040000|2024-09-11 13:40:40|333.3|332.8|333.3|332.8|333.3|332.8|333.3|332.8|0
1726062080000|2024-09-11 13:41:20|||||||||9149
1726062120000|2024-09-11 13:42:00|333.4|333|333.6|333.3|333.6|333.3|333.4|333|316
1726062130000|2024-09-11 13:42:10|333.5|333|333.5|333|333.5|333|333.5|333|203
1726062200000|2024-09-11 13:43:20|333.8|333.4|333.6|333|333.8|333.4|333.6|333|1216
1726062240000|2024-09-11 13:44:00|333.5||333.6||333.6||333.5||575
1726062270000|2024-09-11 13:44:30|||||||||151
1726062360000|2024-09-11 13:46:00||333.1||333.1||333.1||333.1|1278
1726062380000|2024-09-11 13:46:20|||||||||9
1726062490000|2024-09-11 13:48:10|333.7|333.2|333.7|333.3|333.7|333.4|333.7|333.2|1053
1726062500000|2024-09-11 13:48:20|333.9|333.6|333.9|333.6|333.9|333.6|333.9|333.6|957
1726062520000|2024-09-11 13:48:40||333.7||333.6||333.7||333.6|129
1726062550000|2024-09-11 13:49:10|334.1|333.8|334.4|334|334.4|334.1|334.1|333.8|812
1726062560000|2024-09-11 13:49:20|334.2|333.8|334.2|333.8|334.2|333.8|334.2|333.8|0
1726062580000|2024-09-11 13:49:40|334.3||334.3||334.3||334.3||0
1726062590000|2024-09-11 13:49:50|334.4||334.4||334.4||334.4||0
1726062610000|2024-09-11 13:50:10|334.3|333.7|334.1|333.7|334.3|333.7|334|333.7|575
1726062620000|2024-09-11 13:50:20|333.7|333.5|333.7|333.1|333.7|333.5|333.6|333.1|386
1726062720000|2024-09-11 13:52:00|333.6||333.6||333.6||333.6||360
1726062740000|2024-09-11 13:52:20|333.5||333.5||333.5||333.5||0
1726062760000|2024-09-11 13:52:40|333.4||333.5||333.5||333.4||672
1726062790000|2024-09-11 13:53:10|333.7|333.2|333.6|333.1|333.7|333.2|333.5|333.1|945
1726062890000|2024-09-11 13:54:50|||||||||712
1726062920000|2024-09-11 13:55:20|333.1|332.9|333.2|333|333.2|333|333.1|332.9|1960
1726062990000|2024-09-11 13:56:30|333.3|333.2|332.5|332.1|333.3|333.2|332.5|332.1|2576
1726063000000|2024-09-11 13:56:40||331.7||331.7||331.7||331.7|0
1726063030000|2024-09-11 13:57:10|||||||||5
1726063050000|2024-09-11 13:57:30|332.4||332.2||332.4||332.2||2222
1726063060000|2024-09-11 13:57:40|332.1||332.1||332.1||332.1||1536
1726063070000|2024-09-11 13:57:50|332||332||332||332||0
1726063080000|2024-09-11 13:58:00|||||||||1475
1726063090000|2024-09-11 13:58:10|332.4|331.8|332.4|331.9|332.4|331.9|332.4|331.8|47
1726063100000|2024-09-11 13:58:20|||||||||384
1726063120000|2024-09-11 13:58:40|332.3||332.3||332.3||332.3||1438
1726063140000|2024-09-11 13:59:00|||||||||2717
1726063160000|2024-09-11 13:59:20|332.2||332.2||332.2||332.2||156
1726063180000|2024-09-11 13:59:40|||||||||1405
1726063200000|2024-09-11 14:00:00|332.1|331.7|331.4|331|332.1|331.7|331.4|331|11279
1726063210000|2024-09-11 14:00:10|331.3|330.9|331|330.9|331.3|330.9|331|330.9|150
1726063220000|2024-09-11 14:00:20|331.3||331.3||331.3||331.3||8
1726063230000|2024-09-11 14:00:30|331.2|330.7|331.1|330.6|331.2|330.7|331.1|330.6|1178
1726063240000|2024-09-11 14:00:40|||||||||3
1726063250000|2024-09-11 14:00:50||330.7||330.7||330.7||330.7|1358
1726063260000|2024-09-11 14:01:00|331.3|331|331.3|331|331.3|331|331.3|331|1020
1726063270000|2024-09-11 14:01:10||330.8||330.9||330.9||330.8|2070
1726063280000|2024-09-11 14:01:20|331.4|331.1|331.4|331.1|331.4|331.1|331.4|331.1|153
1726063290000|2024-09-11 14:01:30|331.6|331.2|331.6|331.2|331.6|331.2|331.6|331.2|1542
1726063300000|2024-09-11 14:01:40||331.1||331.1||331.1||331.1|0
1726063310000|2024-09-11 14:01:50|331.9|331.5|331.8|331.2|331.9|331.5|331.8|331.2|1047
1726063320000|2024-09-11 14:02:00|331.7|331.1|331.7|331.1|331.7|331.1|331.7|331.1|800
1726063330000|2024-09-11 14:02:10|331.6||331.5||331.6||331.5||2491
1726063350000|2024-09-11 14:02:30|331.4||331.4||331.4||331.4||575
1726063360000|2024-09-11 14:02:40|331.6|331.2|331.6|331.2|331.6|331.2|331.6|331.2|516
1726063370000|2024-09-11 14:02:50||331.1||331.2||331.2||331.1|1265
1726063390000|2024-09-11 14:03:10|331.5||331.5||331.5||331.5||1259
1726063400000|2024-09-11 14:03:20|331.6||331.6||331.6||331.6||2999
1726063430000|2024-09-11 14:03:50|||||||||2621
1726063440000|2024-09-11 14:04:00|330.9|330.1|330.9|330|330.9|330.1|330.9|330|906
1726063470000|2024-09-11 14:04:30|330.8|330.1|330.6|330.1|330.8|330.1|330.6|330.1|3897
1726063480000|2024-09-11 14:04:40||330||330||330||330|25
1726063490000|2024-09-11 14:04:50||330.1||330.1||330.1||330.1|1209
1726063500000|2024-09-11 14:05:00|330.5|330|330.6|330|330.6|330|330.5|330|1037
1726063510000|2024-09-11 14:05:10|330.5||330.5||330.5||330.5||1201
1726063520000|2024-09-11 14:05:20|||||||||620
1726063530000|2024-09-11 14:05:30|330.4||330.4||330.4||330.4||884
1726063540000|2024-09-11 14:05:40|330.5||330.5||330.5||330.5||0
1726063550000|2024-09-11 14:05:50|330.4|330.2|330.3|330.2|330.4|330.2|330.3|330.2|1250
1726063560000|2024-09-11 14:06:00|330.4|330|330.4|330|330.4|330|330.4|330|511
1726063570000|2024-09-11 14:06:10|329.9|329.3|329.9|329.3|329.9|329.3|329.9|329.3|360
1726063580000|2024-09-11 14:06:20|330|329.6|330|329.6|330.1|329.6|330|329.6|1753
1726063590000|2024-09-11 14:06:30|330.1||330.1||330.1||330.1||85
1726063610000|2024-09-11 14:06:50||329.7||329.7||329.7||329.7|281
1726063630000|2024-09-11 14:07:10|330||330||330||330||59
1726063640000|2024-09-11 14:07:20|329.9|329|329.6|329|329.9|329|329.6|329|111
1726063650000|2024-09-11 14:07:30|329.5|328.9|329.5|328.8|329.5|328.9|329.5|328.8|4000
1726063660000|2024-09-11 14:07:40|329.4||329.4||329.4||329.4||241
1726063670000|2024-09-11 14:07:50|329.3||329.3||329.3||329.3||0
1726063680000|2024-09-11 14:08:00||328.6||328.6||328.6||328.6|575
1726063720000|2024-09-11 14:08:40|329.2||329.2||329.2||329.2||0
1726063730000|2024-09-11 14:08:50|329.3|328.8|329.3|328.8|329.3|328.8|329.3|328.8|678
1726063740000|2024-09-11 14:09:00|329.6|328.9|329.6|329|329.6|329|329.6|328.9|678
1726063770000|2024-09-11 14:09:30|||||||||1600
1726063780000|2024-09-11 14:09:40|330|329.1|329.9|329.4|330|329.4|329.9|329.1|384
1726063790000|2024-09-11 14:09:50|330||329.9||330||329.9||0
1726063820000|2024-09-11 14:10:20|329.8|329|329.5|329|329.8|329|329.5|329|3
1726063850000|2024-09-11 14:10:50|329|328.5|329|328.5|329|328.5|329|328.5|1481
1726063870000|2024-09-11 14:11:10|||||||||500
1726063880000|2024-09-11 14:11:20|||||||||100
1726063890000|2024-09-11 14:11:30|329.2|328.8|329.2|328.8|329.2|328.8|329.2|328.8|490
1726063920000|2024-09-11 14:12:00|329.4|328.9|329.4|329|329.4|329|329.4|328.9|250
1726063930000|2024-09-11 14:12:10|||||||||393
1726063940000|2024-09-11 14:12:20|329.1|328.9|329.1|328.8|329.2|328.9|329.1|328.8|1352
1726063980000|2024-09-11 14:13:00|||||||||271
1726063990000|2024-09-11 14:13:10|329.3|328.9|329.3|328.9|329.3|328.9|329.3|328.9|60
1726064020000|2024-09-11 14:13:40||328.8||328.8||328.8||328.8|0
1726064060000|2024-09-11 14:14:20|||||||||3385
1726064070000|2024-09-11 14:14:30|329.5|328.9|329.3|328.8|329.6|329.2|329.3|328.8|291
1726064090000|2024-09-11 14:14:50|329.2|328|328.2|327.6|329.2|328|328.2|327.6|14848
1726064100000|2024-09-11 14:15:00|||||||||755
1726064110000|2024-09-11 14:15:10||327.7||327.7||327.7||327.7|505
1726064120000|2024-09-11 14:15:20|328.1|327.6|328.1|327.6|328.1|327.6|328.1|327.6|2904
1726064130000|2024-09-11 14:15:30|328.4|328|328.5|328.2|328.6|328.2|328.4|328|3408
1726064140000|2024-09-11 14:15:40||328||328||328||328|0
1726064210000|2024-09-11 14:16:50|328|327.6|328|327.6|328|327.6|328|327.6|287
1726064220000|2024-09-11 14:17:00|328.2|327.7|328.2|327.7|328.2|327.7|328.2|327.7|1000
1726064230000|2024-09-11 14:17:10|||||||||2719
1726064290000|2024-09-11 14:18:10|||||||||805
1726064330000|2024-09-11 14:18:50|328.1|328|328.1|327.8|328.1|328|328.1|327.8|500
1726064340000|2024-09-11 14:19:00|328.2||328.2||328.2||328.2||883
1726064350000|2024-09-11 14:19:10|328.1|327.6|328.1|327.6|328.1|328|328.1|327.6|895
1726064360000|2024-09-11 14:19:20|||||||||600
1726064420000|2024-09-11 14:20:20|327.9|327.2|327.7|327.2|327.9|327.4|327.5|327.2|10156
1726064430000|2024-09-11 14:20:30|327.9|327.5|327.9|327.4|327.9|327.5|327.9|327.4|470
1726064440000|2024-09-11 14:20:40||327.5||327.5||327.5||327.5|0
1726064450000|2024-09-11 14:20:50|328.1|327.7|328|327.5|328.1|327.9|328|327.5|2877
1726064460000|2024-09-11 14:21:00|328.1|327.6|328.1|327.6|328.1|327.6|328.1|327.6|2631
1726064490000|2024-09-11 14:21:30||327.7||327.7||327.7||327.7|791
1726064530000|2024-09-11 14:22:10|328||328||328||328||100
1726064540000|2024-09-11 14:22:20|328.1|327.8|328.1|327.8|328.1|327.8|328.1|327.8|257
1726064570000|2024-09-11 14:22:50|||||||||9
1726064580000|2024-09-11 14:23:00|328.5|328.3|328.5|328.3|328.5|328.3|328.5|328.3|794
1726064590000|2024-09-11 14:23:10|328.4|328.2|328.4|327.9|328.4|328.2|328.4|327.9|22
1726064600000|2024-09-11 14:23:20|328.5||328.5||328.5||328.5||0
1726064620000|2024-09-11 14:23:40|||||||||908
1726064640000|2024-09-11 14:24:00|328.4||328.3||328.4||328.3||1027
1726064650000|2024-09-11 14:24:10|||||||||200
1726064680000|2024-09-11 14:24:40||328||327.9||328||327.9|1528
1726064700000|2024-09-11 14:25:00|328.2||328.2||328.2||328.2||432
1726064720000|2024-09-11 14:25:20|||||||||905
1726064730000|2024-09-11 14:25:30|328.4|328.1|328.4|328.1|328.4|328.1|328.4|328|13
1726064740000|2024-09-11 14:25:40|328.5|328.3|328.8|328.4|328.8|328.5|328.5|328.3|804
1726064750000|2024-09-11 14:25:50||328.3||328.3||328.3||328.3|9
1726064770000|2024-09-11 14:26:10|328.7||328.7||328.7||328.7||0
1726064780000|2024-09-11 14:26:20|328.6||328.6||328.6||328.6||1000
1726064790000|2024-09-11 14:26:30|328.5|328|328.6|328|328.6|328|328.5|328|858
1726064810000|2024-09-11 14:26:50||328.1||328.1||328.1||328.1|538
1726064830000|2024-09-11 14:27:10|328.7|328.6|328.7|328.6|328.7|328.6|328.7|328.6|1403
1726064840000|2024-09-11 14:27:20|328.5|328.1|328.5|328.1|328.5|328.3|328.5|328.1|2525
1726064860000|2024-09-11 14:27:40||328.2||328.2||328.2||328.2|513
1726064870000|2024-09-11 14:27:50||328.1||328.1||328.1||328.1|0
1726064880000|2024-09-11 14:28:00|328.4||328.4||328.4||328.4||1457
1726064890000|2024-09-11 14:28:10|328.1|327.6|328.1|327.6|328.1|327.6|328.1|327.6|101
1726064900000|2024-09-11 14:28:20|328.2||328.2||328.2||328.2||18
1726064910000|2024-09-11 14:28:30|328.1||328||328.1||328||713
1726064930000|2024-09-11 14:28:50|327.9||327.9||327.9||327.9||502
1726064940000|2024-09-11 14:29:00|327.8|327.2|327.6|327.2|327.8|327.2|327.6|327.2|464
1726064960000|2024-09-11 14:29:20|327.7|327.3|327.7|327.3|327.7|327.3|327.7|327.3|4
1726064980000|2024-09-11 14:29:40|||||||||600
1726065000000|2024-09-11 14:30:00|327.3|326.8|326.8|326.1|327.3|326.8|326.8|326.1|934
1726065010000|2024-09-11 14:30:10|||||||||200
1726065030000|2024-09-11 14:30:30|||||||||3956
1726065040000|2024-09-11 14:30:40||326.2||326.2||326.2||326.2|227
1726065050000|2024-09-11 14:30:50|||||||||2
1726065110000|2024-09-11 14:31:50|326|325.2|325.2|324.7|326|325.5|325.2|324.6|5175
1726065120000|2024-09-11 14:32:00|325.1|324.5|325.2|325|325.2|325|324.9|324.4|3797
1726065130000|2024-09-11 14:32:10|324.7|324.5|325.2|324.9|325.2|325|324.7|324.5|2395
1726065140000|2024-09-11 14:32:20|325.1|324.5|325.1|324.6|325.1|324.6|325.1|324.5|4774
1726065150000|2024-09-11 14:32:30|325|324.5|325|324.5|325|324.5|325|324.5|3
1726065160000|2024-09-11 14:32:40|323.8|323.1|323.7|323.2|323.8|323.2|323.7|323.1|1850
1726065170000|2024-09-11 14:32:50|323.6|323.3|323.7|323.4|323.7|323.4|323.6|323.3|293
1726065180000|2024-09-11 14:33:00|323.8|323.3|324.4|324|324.4|324|323.8|323.3|993
1726065200000|2024-09-11 14:33:20||323.9||323.9||323.9||323.9|0
1726065210000|2024-09-11 14:33:30|||||||||30
1726065230000|2024-09-11 14:33:50|||||||||338
1726065240000|2024-09-11 14:34:00|||||||||1018
1726065270000|2024-09-11 14:34:30|323.9|323.6|323.7|323.1|323.9|323.6|323.7|323.1|883
1726065280000|2024-09-11 14:34:40|323.6||323.6||323.6||323.6||5296
1726065290000|2024-09-11 14:34:50|323.5||323.5||323.5||323.5||400
1726065300000|2024-09-11 14:35:00|322.8|322.4|323.1|322.8|323.1|322.9|322.8|322.4|12094
1726065310000|2024-09-11 14:35:10|323|322.6|323|322.6|323|322.6|323|322.6|1458
1726065320000|2024-09-11 14:35:20||322.5||322.5||322.5||322.5|1058
1726065330000|2024-09-11 14:35:30|323.2|323|323.6|323.1|323.8|323.3|323.2|322.9|2178
1726065340000|2024-09-11 14:35:40||322.9||322.9||322.9||322.9|0
1726065350000|2024-09-11 14:35:50|||||||||1945
1726065360000|2024-09-11 14:36:00|323.2|322.5|323.2|322.5|323.2|322.5|323.2|322.5|1327
1726065370000|2024-09-11 14:36:10|||||||||2001
1726065400000|2024-09-11 14:36:40|322.9|322.6|322.4|322|322.9|322.6|322.4|322|1099
1726065410000|2024-09-11 14:36:50|||||||||2500
1726065420000|2024-09-11 14:37:00|||||||||40
1726065440000|2024-09-11 14:37:20|321.4|320.9|321.8|321.5|321.8|321.5|321.3|320.7|3223
1726065450000|2024-09-11 14:37:30|321.6|321.1|322.2|321.7|322.2|321.7|321.6|321.1|1493
1726065460000|2024-09-11 14:37:40|322.1|321.5|322|321.5|322.1|321.5|322|321.5|715
1726065470000|2024-09-11 14:37:50|321.7|321.1|321.5|321|321.7|321.1|321.5|321|605
1726065480000|2024-09-11 14:38:00|321.4||321.4||321.4||321.4||140
1726065490000|2024-09-11 14:38:10|320.7|320.1|320.6|320.1|320.7|320.1|320.6|320.1|3927
1726065500000|2024-09-11 14:38:20|||||||||1441
1726065510000|2024-09-11 14:38:30|320.7|320.2|321.1|320.9|321.1|320.9|320.7|320.2|139
1726065520000|2024-09-11 14:38:40|321.6|321|321.6|321|321.6|321|321.6|320.8|938
1726065540000|2024-09-11 14:39:00|||||||||4
1726065550000|2024-09-11 14:39:10|320.8|320.4|320.9|320.4|320.9|320.4|320.8|320.4|293
1726065560000|2024-09-11 14:39:20|||||||||9324
1726065570000|2024-09-11 14:39:30|320.8||320.9||320.9||320.8||877
1726065580000|2024-09-11 14:39:40|320.8||320.8||320.8||320.8||1434
1726065590000|2024-09-11 14:39:50|320.9||320.9||320.9||320.9||4038
1726065610000|2024-09-11 14:40:10|||||||||2
1726065620000|2024-09-11 14:40:20|320.8||320.8||320.8||320.8||10
1726065630000|2024-09-11 14:40:30|320.7|320|320.5|320|320.7|320|320.5|320|3753
1726065660000|2024-09-11 14:41:00|320.1|319.7|320.1|319.7|320.1|319.7|320.1|319.7|1017
1726065680000|2024-09-11 14:41:20|||||||||80
1726065690000|2024-09-11 14:41:30|319.7|319.5|319.7|319.2|319.7|319.5|319.5|319.2|3607
1726065700000|2024-09-11 14:41:40|319.9|319.3|319.9|319.5|320|319.5|319.9|319.3|1090
1726065710000|2024-09-11 14:41:50|320||320||320||320||46
1726065720000|2024-09-11 14:42:00|319.9|319.9|320.6|320.2|320.6|320.3|319.9|319.9|4409
1726065740000|2024-09-11 14:42:20|320.5|319.6|320.2|319.7|320.5|319.7|320.2|319.6|326
1726065770000|2024-09-11 14:42:50|320.3||320.3||320.3||320.3||0
1726065790000|2024-09-11 14:43:10|||||||||4651
1726065800000|2024-09-11 14:43:20|320.4|320|320.5|320|320.5|320|320.4|320|175
1726065810000|2024-09-11 14:43:30||320.1||320.1||320.1||320.1|527
1726065820000|2024-09-11 14:43:40|320.4|320|320.5|320|320.5|320|320.4|320|5519
1726065830000|2024-09-11 14:43:50||320.1||320.1||320.1||320.1|800
1726065840000|2024-09-11 14:44:00|||||||||64
1726065860000|2024-09-11 14:44:20|320.1|319.8|319.7|319.4|320.3|320|319.7|319.4|1836
1726065870000|2024-09-11 14:44:30|319.9|319.6|319.9|319.5|319.9|319.6|319.9|319.5|11012
1726065880000|2024-09-11 14:44:40|||||||||500
1726065890000|2024-09-11 14:44:50|319.3|318.8|319.2|318.7|319.3|318.8|319.2|318.7|413
1726065900000|2024-09-11 14:45:00|319.1|318.9|319.9|319.4|319.9|319.6|319.1|318.9|3358
1726065910000|2024-09-11 14:45:10|319.8||319.8||319.8||319.8||391
1726065920000|2024-09-11 14:45:20|319.5|318.9|319.6|319.2|319.6|319.2|319.4|318.9|1484
1726065930000|2024-09-11 14:45:30|||||||||683
1726065940000|2024-09-11 14:45:40|319.4|318.9|319.4|318.7|319.4|318.9|319.4|318.7|522
1726065950000|2024-09-11 14:45:50|||||||||775
1726065990000|2024-09-11 14:46:30|319.5|318.8|319.5|319.1|319.5|319.1|319.5|318.8|638
1726066000000|2024-09-11 14:46:40||318.9||318.8||318.9||318.8|874
1726066020000|2024-09-11 14:47:00|||||||||5000
1726066040000|2024-09-11 14:47:20|319.4|318.4|319.1|318.4|319.4|318.4|319.1|318.4|1955
1726066060000|2024-09-11 14:47:40|||||||||123
1726066070000|2024-09-11 14:47:50||318.3||318.4||318.4||318.3|0
1726066080000|2024-09-11 14:48:00|||||||||5
1726066090000|2024-09-11 14:48:10|319|318.5|319.1|318.5|319.1|318.5|319|318.5|3005
1726066100000|2024-09-11 14:48:20|319.3|318.8|319.3|318.8|319.3|318.8|319.3|318.8|9747
1726066110000|2024-09-11 14:48:30|||||||||1
1726066130000|2024-09-11 14:48:50|319.2||319.2||319.2||319.2||1297
1726066140000|2024-09-11 14:49:00|319|318|318.4|318.1|319|318.1|318.3|318|529
1726066150000|2024-09-11 14:49:10||318||318||318||318|881
1726066160000|2024-09-11 14:49:20||318.1||318.1||318.1||318.1|521
1726066170000|2024-09-11 14:49:30||318||318||318||318|0
1726066180000|2024-09-11 14:49:40|318.3|317.6|317.9|317.5|318.3|317.6|317.9|317.5|1829
1726066190000|2024-09-11 14:49:50|||||||||1017
1726066200000|2024-09-11 14:50:00|318|317.6|318|317.3|318|317.7|317.8|317.3|267
1726066210000|2024-09-11 14:50:10|318.3|317.4|318.3|317.8|318.3|317.9|318.3|317.4|258
1726066230000|2024-09-11 14:50:30||317.9||317.9||317.9||317.9|384
1726066240000|2024-09-11 14:50:40|318.2|317.8|318.2|318|318.2|318|318.2|317.8|418
1726066260000|2024-09-11 14:51:00|318.3|318.1|317.6|317.3|318.3|318.1|317.6|317.3|3196
1726066270000|2024-09-11 14:51:10||317.1||317.1||317.1||317.1|1097
1726066290000|2024-09-11 14:51:30|317.5||317.5||317.5||317.5||4697
1726066300000|2024-09-11 14:51:40||317||317||317||317|4000
1726066310000|2024-09-11 14:51:50|317.4|317.6|317.9|317.6|317.9|317.6|317.3|317.6|1432
1726066320000|2024-09-11 14:52:00|317.6|317.3|317.7|317.4|317.7|317.4|317.6|317.3|1073
1726066330000|2024-09-11 14:52:10||317.3||317.3||317.3||317.3|0
1726066340000|2024-09-11 14:52:20|317.4|317|317.4|317|317.4|317|317.4|317|693
1726066350000|2024-09-11 14:52:30|317.1|316.9|317.3|316.9|317.3|317|317.1|316.9|1552
1726066360000|2024-09-11 14:52:40|||||||||321
1726066370000|2024-09-11 14:52:50|317.2|316.8|317|316.6|317.2|316.8|317|316.6|414
1726066380000|2024-09-11 14:53:00|316.7|316.7|317.1|316.5|317.1|316.7|316.7|316.2|3999
1726066390000|2024-09-11 14:53:10|317.4|317|317.7|317.3|317.7|317.4|317.4|317|11770
1726066410000|2024-09-11 14:53:30|317.8||317.8||317.8||317.8||655
1726066420000|2024-09-11 14:53:40|||||||||1175
1726066430000|2024-09-11 14:53:50||317.4||317.4||317.4||317.4|25
1726066450000|2024-09-11 14:54:10|||||||||1837
1726066460000|2024-09-11 14:54:20|317.7|317|317.4|317|317.7|317|317.4|317|839
1726066490000|2024-09-11 14:54:50|||||||||1937
1726066500000|2024-09-11 14:55:00|||||||||180
1726066510000|2024-09-11 14:55:10|317.3||317.3||317.3||317.3||261
1726066520000|2024-09-11 14:55:20|317|316.7|317|316.7|317|316.7|317|316.7|2452
1726066530000|2024-09-11 14:55:30|316.3|316.1|316.3|315.8|316.3|316.1|316.3|315.8|378
1726066540000|2024-09-11 14:55:40|316.6|316.1|316.6|316.1|316.6|316.1|316.6|316.1|531
1726066550000|2024-09-11 14:55:50|316.8|316.2|316.8|316.3|316.8|316.3|316.8|316.2|581
1726066560000|2024-09-11 14:56:00|316.9|316.4|316.9|316.4|316.9|316.4|316.9|316.4|356
1726066590000|2024-09-11 14:56:30|316.3|315.7|316.2|315.7|316.3|315.7|316.2|315.7|979
1726066600000|2024-09-11 14:56:40|||||||||1000
1726066620000|2024-09-11 14:57:00||315.8||315.8||315.8||315.8|132
1726066630000|2024-09-11 14:57:10|316.1|315.7|315.5|315.1|316.1|315.7|315.5|315.1|528
1726066640000|2024-09-11 14:57:20|315.3|314.6|315.4|315.1|315.4|315.1|315.2|314.6|1162
1726066650000|2024-09-11 14:57:30|||||||||615
1726066660000|2024-09-11 14:57:40|315.7|315.2|315.7|315.3|315.7|315.3|315.7|315.2|1614
1726066670000|2024-09-11 14:57:50|316.2|315.7|316.2|315.7|316.3|315.7|316.2|315.7|1169
1726066680000|2024-09-11 14:58:00|316.5|316|316.7|316.2|316.7|316.2|316.5|316|2920
1726066690000|2024-09-11 14:58:10|316.6|316.7|317.6|317.4|317.6|317.4|316.6|316.7|1061
1726066700000|2024-09-11 14:58:20|318.3||318.3||318.3||318.3||236
1726066710000|2024-09-11 14:58:30||317.5||317.6||317.6||317.5|5011
1726066720000|2024-09-11 14:58:40|318.2|317.7|318.2|317.7|318.2|317.7|318.2|317.7|2643
1726066730000|2024-09-11 14:58:50|318.1|318|318.6|318.1|318.6|318.1|318.1|318|54
1726066740000|2024-09-11 14:59:00|319.1|318.4|319.1|318.4|319.1|318.4|319.1|318.4|17233
1726066750000|2024-09-11 14:59:10|319.6|318.7|319.9|318.7|319.9|318.7|319.6|318.7|1515
1726066760000|2024-09-11 14:59:20|320||320||320||320||920
1726066790000|2024-09-11 14:59:50|||||||||1552
1726066800000|2024-09-11 15:00:00|319.9|318.8|319.7|318.8|319.9|318.8|319.7|318.8|186
1726066810000|2024-09-11 15:00:10|319.6|318.9|320.2|319.6|320.3|319.6|319.5|318.9|600
1726066820000|2024-09-11 15:00:20|320.1|319.7|320.1|319.7|320.1|319.7|320.1|319.7|3434
1726066830000|2024-09-11 15:00:30|320|319.8|320|319.8|320|319.8|320|319.8|1000
1726066840000|2024-09-11 15:00:40|319.5|319.2|319.5|319.2|319.5|319.2|319.5|319.2|250
1726066850000|2024-09-11 15:00:50|||||||||1243
1726066860000|2024-09-11 15:01:00|||||||||93
1726066870000|2024-09-11 15:01:10|319.1|319.3|319.1|318.7|319.1|319.3|319.1|318.7|2
1726066880000|2024-09-11 15:01:20|319|318.8|319.3|318.9|319.3|318.9|319|318.8|5451
1726066900000|2024-09-11 15:01:40|||||||||182
1726066910000|2024-09-11 15:01:50|319.1|318.6|319.6|319.2|319.6|319.2|319|318.6|852
1726066930000|2024-09-11 15:02:10|319.3|318.9|319.3|318.9|319.3|318.9|319.3|318.9|791
1726066940000|2024-09-11 15:02:20|319|318.6|319|318.6|319|318.6|319|318.6|2921
1726066950000|2024-09-11 15:02:30||318.5||318.5||318.5||318.5|0
1726066960000|2024-09-11 15:02:40|318.8|318.4|318.5|318|318.8|318.4|318.5|318|609
1726066990000|2024-09-11 15:03:10|318.8|318.1|319|318.7|319|318.7|318.8|318.1|657
1726067020000|2024-09-11 15:03:40|319.6|318.8|320.2|319.3|320.2|319.3|319.6|318.8|1794
1726067030000|2024-09-11 15:03:50|320.3|319.5|320.5|319.5|320.5|319.5|320.3|319.5|104
1726067050000|2024-09-11 15:04:10|||||||||2496
1726067120000|2024-09-11 15:05:20|||||||||15000
1726067140000|2024-09-11 15:05:40|||||||||234
1726067150000|2024-09-11 15:05:50|||||||||1000
1726067170000|2024-09-11 15:06:10|||||||||5
1726067230000|2024-09-11 15:07:10|320.7|320.3|320.8|320.3|320.8|320.3|320.7|320.3|324
1726067240000|2024-09-11 15:07:20|320.7|319.9|319.6|319.2|320.7|319.9|319.6|319.2|2103
1726067250000|2024-09-11 15:07:30|||||||||793
1726067260000|2024-09-11 15:07:40|319.3|318.8|319.1|318.7|319.3|318.8|319.1|318.7|868
1726067270000|2024-09-11 15:07:50|319.2|318.9|319.1|318.7|319.2|318.9|319.1|318.7|1322
1726067280000|2024-09-11 15:08:00|319.5|319.2|319.5|319.2|319.5|319.2|319.5|319.2|1455
1726067290000|2024-09-11 15:08:10|319.4|319.1|319.8|319.6|319.8|319.6|319.4|319.1|920
1726067300000|2024-09-11 15:08:20|320|319.7|320|319.7|320|319.7|320|319.7|360
1726067310000|2024-09-11 15:08:30|320.2|319.8|319.9|319.5|320.2|319.9|319.9|319.5|1869
1726067320000|2024-09-11 15:08:40|||||||||455
1726067330000|2024-09-11 15:08:50|319.6|319.2|319.9|319.4|319.9|319.4|319.6|319.2|1156
1726067340000|2024-09-11 15:09:00|320.2|319.8|320.1|319.7|320.2|319.9|320.1|319.7|1108
1726067360000|2024-09-11 15:09:20||319.8||319.8||319.8||319.8|652
1726067370000|2024-09-11 15:09:30||319.7||319.7||319.7||319.7|0
1726067380000|2024-09-11 15:09:40|320||320||320||320||0
1726067390000|2024-09-11 15:09:50|319.9|319.6|319.8|319.5|319.9|319.6|319.8|319.5|372
1726067400000|2024-09-11 15:10:00|319.7|319.4|319.5|319.1|319.7|319.4|319.5|319.1|575
1726067410000|2024-09-11 15:10:10|319.4|319|319.4|319|319.4|319|319.4|319|3414
1726067430000|2024-09-11 15:10:30|319.3||319.3||319.3||319.3||1
1726067440000|2024-09-11 15:10:40||318.9||318.9||318.9||318.9|913
1726067450000|2024-09-11 15:10:50|||||||||106
1726067460000|2024-09-11 15:11:00|319.2|319|320.4|320|320.4|320|319.2|318.9|4800
1726067470000|2024-09-11 15:11:10|||||||||1618
1726067480000|2024-09-11 15:11:20|320.3|320.1|320.3|320|320.3|320.1|320.3|320|368
1726067490000|2024-09-11 15:11:30|||||||||68
1726067500000|2024-09-11 15:11:40|321.1|320.6|321.1|320.6|321.1|320.6|321.1|320.6|1206
1726067510000|2024-09-11 15:11:50|321.5||321.5||321.5||321.5||0
1726067520000|2024-09-11 15:12:00|||||||||289
1726067530000|2024-09-11 15:12:10||320.7||320.7||320.7||320.7|538
1726067550000|2024-09-11 15:12:30|322.4|322.1|322.4|322.1|322.4|322.1|322.4|322.1|780
1726067560000|2024-09-11 15:12:40|322.3|322|323|322.5|323.1|322.7|322.3|321.9|3223
1726067570000|2024-09-11 15:12:50|323.7|323|323.7|323|323.7|323|323.7|323|342
1726067580000|2024-09-11 15:13:00|323.6||323.5||323.6||323.5||250
1726067590000|2024-09-11 15:13:10||323.1||323.1||323.1||323.1|0
1726067600000|2024-09-11 15:13:20|||||||||100
1726067610000|2024-09-11 15:13:30|323.3|323.2|323.4|323.3|323.4|323.3|323.3|323.2|4900
1726067620000|2024-09-11 15:13:40|323.6|323.4|324.5|324.2|324.5|324.2|323.6|323.4|1239
1726067630000|2024-09-11 15:13:50|324.7|324.3|324.9|324.4|324.9|324.4|324.7|324.3|0
1726067640000|2024-09-11 15:14:00|324.7|324.8|325.3|325.1|325.3|325.1|324.7|324.8|490
1726067650000|2024-09-11 15:14:10|324.6|324.4|324.8|324.5|324.8|324.5|324.6|324.4|1111
1726067660000|2024-09-11 15:14:20|||||||||500
1726067670000|2024-09-11 15:14:30|||||||||1305
1726067680000|2024-09-11 15:14:40|324.7||324.7||324.7||324.7||1
1726067690000|2024-09-11 15:14:50|324.8|324.6|325.1|324.7|325.1|324.7|324.8|324.6|455
1726067700000|2024-09-11 15:15:00|325|324.7|325|324.6|325|324.7|325|324.6|0
1726067710000|2024-09-11 15:15:10|325.1|324.7|325.1|324.7|325.1|324.7|325.1|324.7|0
1726067720000|2024-09-11 15:15:20|325|324.6|325|324.6|325|324.6|325|324.6|0
1726067730000|2024-09-11 15:15:30|325.1|324.7|325|324.6|325.1|324.7|325|324.6|0
1726067740000|2024-09-11 15:15:40|325.1|324.7|325|324.6|325.1|324.7|325|324.6|0
1726067750000|2024-09-11 15:15:50|325.1|324.7|325.1|324.7|325.1|324.7|325.1|324.7|0
1726067760000|2024-09-11 15:16:00|324.6|324.2|322.8|322.3|324.7|324.3|322.8|322.3|1400
1726067770000|2024-09-11 15:16:10|322.9|322.4|322.9|322.4|323|322.7|322.8|322.3|1085
1726067780000|2024-09-11 15:16:20|323|322.5|322.9|322.6|323|322.6|322.8|322.3|93
1726067790000|2024-09-11 15:16:30|322.8|322.5|322.8|322.4|322.9|322.5|322.8|322.3|0
1726067800000|2024-09-11 15:16:40|322.9|322.5|322.8|322.4|322.9|322.5|322.8|322.4|0
1726067820000|2024-09-11 15:17:00|322.9|322.6|322.9|322.5|322.9|322.6|322.7|322.4|244
1726067830000|2024-09-11 15:17:10|322.8|322.6|322.8|322.5|323|322.6|322.7|322.4|258
1726067840000|2024-09-11 15:17:20|322.7|322.4|322.8|322.5|322.8|322.5|322.7|322.4|0
1726067850000|2024-09-11 15:17:30|322.7|322.4|322.8|322.5|322.8|322.5|322.7|322.4|0
1726067870000|2024-09-11 15:17:50|322.7|322.4|322.7|322.4|322.7|322.4|322.7|322.4|0
1726067890000|2024-09-11 15:18:10|322.8|322.5|322.7|322.4|322.8|322.5|322.7|322.4|1
1726067910000|2024-09-11 15:18:30|322.8|322.5|323.7|323.2|323.7|323.2|322.8|322.5|96
1726067920000|2024-09-11 15:18:40|323.6|323.1|323.6|323.2|323.7|323.2|323.5|323.1|0
1726067930000|2024-09-11 15:18:50|323.5|323.1|323.6|323.3|323.6|323.3|323.5|323.1|0
1726067940000|2024-09-11 15:19:00|324.1|323.2|324.1|323.9|324.2|323.9|324|323.2|2782
1726067950000|2024-09-11 15:19:10|324.4|323.8|324.4|323.8|324.4|323.8|324.4|323.8|0
1726067960000|2024-09-11 15:19:20|324.5|323.9|324.4|323.8|324.5|323.9|324.4|323.8|0
1726067970000|2024-09-11 15:19:30|324.5|323.9|323.9|323.6|324.5|323.9|323.9|323.6|625
1726067980000|2024-09-11 15:19:40|324|323.7|324.1|323.8|324.2|323.9|323.9|323.6|250
1726067990000|2024-09-11 15:19:50|324.2|323.9|324.2|323.9|324.2|323.9|324.2|323.9|0
1726068000000|2024-09-11 15:20:00|324.1|323.8|324.2|323.9|324.3|324|324.1|323.8|88
1726068010000|2024-09-11 15:20:10|324.3|324|324.7|324.3|324.8|324.4|324.2|323.9|254
1726068020000|2024-09-11 15:20:20|324.8|324.4|324.8|324.4|324.8|324.4|324.8|324.4|0
1726068030000|2024-09-11 15:20:30|324.7|324.3|324.8|324.4|324.8|324.4|324.7|324.3|0
1726068040000|2024-09-11 15:20:40|324.7|324.5|324.6|324.3|324.8|324.5|324.6|324.3|100
1726068050000|2024-09-11 15:20:50|324.7|324.4|324.6|324.3|324.7|324.4|324.6|324.3|0
1726068060000|2024-09-11 15:21:00|324.7|324.4|324.3|323.9|324.7|324.4|324.2|323.9|872
1726068080000|2024-09-11 15:21:20|324.4|324|324.4|324|324.4|324|324.4|324|0
1726068090000|2024-09-11 15:21:30|324.3|323.9|324|323.5|324.4|324|324|323.5|519
1726068100000|2024-09-11 15:21:40|323.9|323.6|323.9|323.5|323.9|323.6|323.8|323.5|0
1726068110000|2024-09-11 15:21:50|323.8|323.4|323.8|323.4|323.8|323.4|323.8|323.4|0
1726068120000|2024-09-11 15:22:00|323.9|323.5|324|323.6|324.1|323.8|323.9|323.5|954
1726068130000|2024-09-11 15:22:10|324.1|323.7|324|323.4|324.1|323.7|324|323.4|0
1726068140000|2024-09-11 15:22:20|324.1|323.5|323.9|323.4|324.1|323.7|323.7|323.4|700
1726068150000|2024-09-11 15:22:30|324|323.5|323.8|323.4|324|323.5|323.8|323.4|0
1726068160000|2024-09-11 15:22:40|323.9|323.5|323.9|323.5|323.9|323.5|323.9|323.5|0
1726068170000|2024-09-11 15:22:50|323.8|323.4|323.8|323.4|323.8|323.4|323.8|323.4|0
1726068180000|2024-09-11 15:23:00|323.7|323|323.6|323|323.7|323.1|323.5|323|22
1726068190000|2024-09-11 15:23:10|323.4|322.9|323.5|323|323.5|323|323.4|322.9|0
1726068210000|2024-09-11 15:23:30|323.4|322.9|323.5|323|323.5|323|323.4|322.9|0
1726068240000|2024-09-11 15:24:00|323.4|322.9|323.9|323.6|323.9|323.6|323.4|322.9|222
1726068250000|2024-09-11 15:24:10|323.8|323.5|323.8|323.5|323.8|323.5|323.8|323.5|0
1726068260000|2024-09-11 15:24:20|323.7|323.4|323.9|323.6|324.5|323.9|323.7|323.4|705
1726068270000|2024-09-11 15:24:30|324|323.7|323.9|323.6|324|323.7|323.9|323.6|0
1726068280000|2024-09-11 15:24:40|324|323.7|324.2|323.7|324.2|323.7|323.9|323.6|295
1726068300000|2024-09-11 15:25:00|324.1|323.6|323.6|323.2|324.1|323.6|323.6|323.2|22
1726068310000|2024-09-11 15:25:10|323.7|323.3|323.6|323.2|323.7|323.3|323.6|323.2|0
1726068330000|2024-09-11 15:25:30|323.7|323.3|323.5|323.2|323.7|323.3|323.5|323.2|0
1726068340000|2024-09-11 15:25:40|323.6|323.3|323.5|323.2|323.6|323.3|323.5|323.2|0
1726068350000|2024-09-11 15:25:50|323.6|323.3|323.5|323.2|323.6|323.3|323.5|323.2|0
1726068360000|2024-09-11 15:26:00|323.6|323.3|323.3|322.7|323.6|323.3|323.2|322.6|555
1726068370000|2024-09-11 15:26:10|323.2|322.6|322.9|322.5|323.2|322.7|322.9|322.4|0
1726068380000|2024-09-11 15:26:20|322.8|322.4|323.2|322.8|323.3|322.8|322.8|322.4|0
1726068390000|2024-09-11 15:26:30|323.1|322.9|323|322.5|323.2|322.9|323|322.5|0
1726068400000|2024-09-11 15:26:40|322.9|322.6|322.9|322.5|322.9|322.6|322.9|322.5|0
1726068410000|2024-09-11 15:26:50|323|322.6|322.9|322.6|323|322.6|322.8|322.5|0
1726068420000|2024-09-11 15:27:00|323|322.5|323|322.7|323|322.7|322.9|322.5|0
1726068430000|2024-09-11 15:27:10|323.2|322.9|323.6|323.2|323.6|323.2|323.2|322.9|851
1726068440000|2024-09-11 15:27:20|323.5|323.1|323.5|323.1|323.6|323.2|323.5|323.1|0
1726068450000|2024-09-11 15:27:30|323.6|323.3|323.6|323.2|323.6|323.3|323.5|323.2|0
1726068460000|2024-09-11 15:27:40|323.5|323.1|323.5|323.1|323.5|323.1|323.5|323.1|0
1726068470000|2024-09-11 15:27:50|323.6|323.2|323.1|322.8|323.6|323.3|323.1|322.8|0
1726068480000|2024-09-11 15:28:00|323|322.9|323.1|322.6|323.1|322.9|323|322.6|522
1726068490000|2024-09-11 15:28:10|323.2|322.7|323.2|322.8|323.3|322.8|323.1|322.7|0
1726068500000|2024-09-11 15:28:20|323.1|322.7|323.1|322.7|323.1|322.7|323.1|322.7|0
1726068510000|2024-09-11 15:28:30|323.2|322.8|323.1|322.7|323.2|322.8|323|322.7|502
1726068520000|2024-09-11 15:28:40|323.2|322.8|322.9|322.5|323.3|322.9|322.8|322.4|2
1726068530000|2024-09-11 15:28:50|323|322.7|322.9|322.7|323|322.8|322.9|322.6|0
1726068540000|2024-09-11 15:29:00|323|322.8|323|322.7|323|322.8|322.9|322.7|0
1726068550000|2024-09-11 15:29:10|323.1|322.8|323|322.7|323.1|322.8|323|322.7|0
1726068560000|2024-09-11 15:29:20|323.1|322.8|323|322.6|323.1|322.8|323|322.6|0
1726068570000|2024-09-11 15:29:30|323.1|322.7|323|322.7|323.1|322.8|323|322.7|0
1726068580000|2024-09-11 15:29:40|323.1|322.8|323.3|322.8|323.3|322.9|323.1|322.7|33
1726068590000|2024-09-11 15:29:50|323.2|322.7|322.9|322.7|323.3|322.8|322.8|322.6|0
1726124410000|2024-09-12 07:00:10|326.9|322.4|326.9|324|326.9|324|326.9|322.4|2078
1726124420000|2024-09-12 07:00:20|||||||||1067
1726124430000|2024-09-12 07:00:30||323.8||324.5||324.5||323.7|2674
1726124440000|2024-09-12 07:00:40||324.6||324.7||324.7||324.6|16
1726124450000|2024-09-12 07:00:50||324.4||324.9||324.9||324.4|640
1726124460000|2024-09-12 07:01:00|331.1|325|330.3|326.9|331.1|327.3|330.3|325|470
1726124470000|2024-09-12 07:01:10|330.7|327|331.1|327.5|331.2|327.5|330.7|327|4531
1726124480000|2024-09-12 07:01:20|331.6|327.7|331.3|327.7|331.6|327.7|331.3|327.7|225
1726124490000|2024-09-12 07:01:30|331.8|327.8|333.4|329.4|333.4|329.4|331.8|327.8|1833
1726124500000|2024-09-12 07:01:40|332.5||332.6||332.6||332.5||0
1726124510000|2024-09-12 07:01:50|332.7||332.6||332.7||332.6||0
1726124520000|2024-09-12 07:02:00|332.7|329.5|335|329.5|335|329.5|332.7|329.5|23
1726124530000|2024-09-12 07:02:10|334.9|330.7|333.4|329.6|334.9|330.7|332.3|329.5|184
1726124540000|2024-09-12 07:02:20||329.8||329.7||329.8||329.7|182
1726124550000|2024-09-12 07:02:30|||||||||200
1726124570000|2024-09-12 07:02:50|||||||||149
1726124580000|2024-09-12 07:03:00|||||||||1006
1726124640000|2024-09-12 07:04:00|333.7|329.8|333.7|329.9|333.7|329.9|333.7|329.8|50
1726124650000|2024-09-12 07:04:10|335||333.4||335||333.4||30
1726124660000|2024-09-12 07:04:20|334.7|330|334.7|330.1|334.7|330.1|334.7|330|2
1726124670000|2024-09-12 07:04:30|334.6|330.3|333.2|330.3|334.6|330.3|333.2|330.3|2001
1726124750000|2024-09-12 07:05:50||330.4||330.5||330.5||330.4|0
1726124780000|2024-09-12 07:06:20|||||||||187
1726124790000|2024-09-12 07:06:30|||||||||200
1726124800000|2024-09-12 07:06:40||330.6||330.7||330.7||330.6|0
1726124820000|2024-09-12 07:07:00|||||||||120
1726124830000|2024-09-12 07:07:10||331.3||331.3||331.3||331.3|0
1726124860000|2024-09-12 07:07:40||331.1||331.1||331.1||331.1|380
1726124870000|2024-09-12 07:07:50|||||||||2300
1726124880000|2024-09-12 07:08:00|||||||||2555
1726124910000|2024-09-12 07:08:30|333|331.2|333|331.2|333|331.2|333|331.2|0
1726124920000|2024-09-12 07:08:40||331.1||331.1||331.1||331.1|2500
1726124940000|2024-09-12 07:09:00|332.9|331.2|332.9|331.2|332.9|331.2|332.9|331.2|2979
1726124950000|2024-09-12 07:09:10|332||332||332||332||0
1726124960000|2024-09-12 07:09:20|332.9|331.1|332.8|331.6|332.9|331.6|332.8|331.1|444
1726124970000|2024-09-12 07:09:30||331.5||331.5||331.5||331.5|0
1726124980000|2024-09-12 07:09:40||331.1||331.1||331.1||331.1|0
1726125010000|2024-09-12 07:10:10||331.2||331.2||331.2||331.2|0
1726125020000|2024-09-12 07:10:20||331.5||331.1||331.5||331.1|80
1726125090000|2024-09-12 07:11:30||331.2||331.1||331.2||331.1|0
1726125110000|2024-09-12 07:11:50|||||||||2250
1726125130000|2024-09-12 07:12:10|||||||||625
1726125140000|2024-09-12 07:12:20||331||331.2||331.2||331|0
1726125290000|2024-09-12 07:14:50|||||||||1049
1726125300000|2024-09-12 07:15:00|332.5|330.4|332.1|330.8|332.5|330.8|332|329.7|1940
1726125360000|2024-09-12 07:16:00|332|330.2|331.8|329.9|332|330.2|331.8|329.7|8
1726125420000|2024-09-12 07:17:00||329.8||329.9||329.9||329.8|0
1726125430000|2024-09-12 07:17:10|331.7|329.7|331.9|330.5|331.9|330.5|331.7|329.7|252
1726125440000|2024-09-12 07:17:20|332.2|330.6|332|330.7|332.2|331.3|332|329.7|422
1726125460000|2024-09-12 07:17:40|||||||||8089
1726125470000|2024-09-12 07:17:50|331.9|330.2|331.6|329.7|331.9|330.2|331.6|329.7|8802
1726125480000|2024-09-12 07:18:00|331.7|329.8|331.7|330.1|331.7|330.1|331.7|329.8|0
1726125510000|2024-09-12 07:18:30|||||||||103
1726125540000|2024-09-12 07:19:00||329.8||330.2||330.2||329.8|0
1726125550000|2024-09-12 07:19:10|331.3|329.3|331.3|329.3|331.3|329.3|331.3|329.3|526
1726125560000|2024-09-12 07:19:20||329.4||329.6||330.2||329.4|0
1726125570000|2024-09-12 07:19:30|331.6|329.7|331.6|329.5|331.7|329.7|331.6|329.5|0
1726125580000|2024-09-12 07:19:40||329.6||329.6||329.6||329.6|0
1726125600000|2024-09-12 07:20:00||329.7||330.1||330.1||329.7|1250
1726125650000|2024-09-12 07:20:50|331.4|330.3|331.4|330.3|331.4|330.3|331.4|330.3|0
1726125660000|2024-09-12 07:21:00|331.3|329.8|331.3|329.8|331.3|329.8|331.3|329.8|234
1726125670000|2024-09-12 07:21:10|331.1||331.1||331.1||331.1||0
1726125680000|2024-09-12 07:21:20|||||||||103
1726125720000|2024-09-12 07:22:00||329.6||329.6||329.6||329.6|0
1726125760000|2024-09-12 07:22:40||329.7||329.8||329.8||329.7|0
1726125780000|2024-09-12 07:23:00|331|329.6|331|329.6|331|329.6|331|329.6|432
1726125800000|2024-09-12 07:23:20||330.1||330.1||330.1||330.1|6009
1726125810000|2024-09-12 07:23:30|330.9|329.7|330.9|329.7|330.9|329.7|330.9|329.7|5423
1726125840000|2024-09-12 07:24:00|330.7|329.3|330.5|329.4|330.7|329.4|330.5|329.3|794
1726125850000|2024-09-12 07:24:10|330.4||330.4||330.4||330.4||0
1726125860000|2024-09-12 07:24:20|||||||||641
1726125880000|2024-09-12 07:24:40|||||||||21
1726125920000|2024-09-12 07:25:20||329.3||329.3||329.3||329.3|0
1726125930000|2024-09-12 07:25:30|||||||||5
1726125960000|2024-09-12 07:26:00|||||||||3000
1726125970000|2024-09-12 07:26:10|||||||||5119
1726126110000|2024-09-12 07:28:30|330.5||330.5||330.5||330.5||0
1726126120000|2024-09-12 07:28:40||329.4||329.4||329.4||329.4|1520
1726126150000|2024-09-12 07:29:10||329.5||329.5||329.5||329.5|0
1726126160000|2024-09-12 07:29:20|330.9|329.6|330.9|329.7|330.9|330|330.9|329.6|1391
1726126170000|2024-09-12 07:29:30||329.6||329.6||329.6||329.6|0
1726126200000|2024-09-12 07:30:00|||||||||5002
1726126360000|2024-09-12 07:32:40|330.8|329.7|330.8|329.7|330.8|329.7|330.8|329.7|1180
1726126390000|2024-09-12 07:33:10|||||||||118
1726126420000|2024-09-12 07:33:40|331||331||331||331||0
1726126460000|2024-09-12 07:34:20|330.9||330.8||330.9||330.8||0
1726126600000|2024-09-12 07:36:40|||||||||1
1726126610000|2024-09-12 07:36:50|326.2|323.3|324|323.9|326.4|325.4|323.9|323.1|4829
1726126620000|2024-09-12 07:37:00|323.9|323.4|324.8|324.6|325.9|324.8|323.9|323.4|7947
1726126630000|2024-09-12 07:37:10|326|324.7|326|324.9|326|324.9|326|324.7|37
1726126650000|2024-09-12 07:37:30|327|326|327.1|326.1|327.1|326.1|327|326|752
1726126660000|2024-09-12 07:37:40||326.2||326.2||326.2||326.2|0
1726126670000|2024-09-12 07:37:50||326.3||325.9||326.3||325.9|936
1726126680000|2024-09-12 07:38:00|326.8|325.8|326.8|325.7|326.8|325.8|326.8|325.6|517
1726126690000|2024-09-12 07:38:10|326.9||326.9||326.9||326.9||675
1726126700000|2024-09-12 07:38:20||325.8||325.7||325.8||325.7|0
1726126750000|2024-09-12 07:39:10|||||||||607
1726126800000|2024-09-12 07:40:00|||||||||34966
1726126870000|2024-09-12 07:41:10|326.8|325.6|326.5|325.7|326.8|325.7|326.5|325.6|327
1726126900000|2024-09-12 07:41:40|326.3|325.6|326.3|325.6|326.3|325.6|326.3|325.6|785
1726126910000|2024-09-12 07:41:50|||||||||2500
1726126920000|2024-09-12 07:42:00|||||||||4000
1726126940000|2024-09-12 07:42:20|||||||||23528
1726126950000|2024-09-12 07:42:30|326.1|325.7|326.1|325.7|326.1|325.7|326.1|325.7|480
1726126970000|2024-09-12 07:42:50|325.8|325.4|325.8|325.1|325.8|325.4|325.6|325.1|3696
1726126980000|2024-09-12 07:43:00|325.7||325.7||325.7||325.7||916
1726127000000|2024-09-12 07:43:20|||||||||2
1726127030000|2024-09-12 07:43:50|325.5|324.8|325.5|324.8|325.5|324.8|325.5|324.8|15
1726127040000|2024-09-12 07:44:00|||||||||750
1726127050000|2024-09-12 07:44:10|||||||||20000
1726127060000|2024-09-12 07:44:20|325.8|325.5|325.8|325.5|325.8|325.5|325.8|325.5|186
1726127070000|2024-09-12 07:44:30|325.9|325.8|326.3|325.8|326.3|325.8|325.9|325.8|15697
1726127080000|2024-09-12 07:44:40|326.2||326.2||326.2||326.2||0
1726127140000|2024-09-12 07:45:40|326.1||326.2||326.2||326.1||1018
1726127170000|2024-09-12 07:46:10|||||||||500
1726127190000|2024-09-12 07:46:30|||||||||710
1726127210000|2024-09-12 07:46:50|326.1||326.1||326.1||326.1||0
1726127220000|2024-09-12 07:47:00|||||||||5000
1726127260000|2024-09-12 07:47:40|326.2|325.5|326.2|325.8|326.2|325.8|326.2|325.5|2367
1726127270000|2024-09-12 07:47:50|326|325.5|326.2|325.5|326.2|325.5|326|325.5|77
1726127290000|2024-09-12 07:48:10|||||||||30
1726127330000|2024-09-12 07:48:50|326||326||326||326||696
1726127360000|2024-09-12 07:49:20|325.9|325.3|325.7|324.9|325.9|325.3|325.7|324.9|1105
1726127380000|2024-09-12 07:49:40|||||||||305
1726127460000|2024-09-12 07:51:00|||||||||200
1726127480000|2024-09-12 07:51:20|||||||||6106
1726127490000|2024-09-12 07:51:30||325||325||325||325|372
1726127500000|2024-09-12 07:51:40|326.2|325.5|326.2|325.7|326.2|325.7|326.2|325.5|1780
1726127510000|2024-09-12 07:51:50||325.8||325.8||325.8||325.8|0
1726127600000|2024-09-12 07:53:20|326.1|325.7|326.2|325.7|326.2|325.7|326.1|325.7|263
1726127640000|2024-09-12 07:54:00||325.8||325.9||325.9||325.8|0
1726127650000|2024-09-12 07:54:10||325.8||325.8||325.8||325.8|472
1726127700000|2024-09-12 07:55:00|||||||||1000
1726127720000|2024-09-12 07:55:20||325.7||325.7||325.7||325.7|1520
1726127730000|2024-09-12 07:55:30|326.1|325.8|326.1|325.7|326.1|325.8|326.1|325.7|1682
1726127750000|2024-09-12 07:55:50|||||||||46
1726127790000|2024-09-12 07:56:30||325.8||325.7||325.8||325.7|38
1726127970000|2024-09-12 07:59:30|||||||||46
1726128000000|2024-09-12 08:00:00|326|325.4|326|325.4|326|325.4|326|325.4|988
1726128010000|2024-09-12 08:00:10|325.2|324.5|325|323.8|325.2|324.5|325|323.7|4820
1726128050000|2024-09-12 08:00:50|324.9||324.8||324.9||324.8||216
1726128060000|2024-09-12 08:01:00|324.7||324.6||324.7||324.6||0
1726128110000|2024-09-12 08:01:50|324.5|324|324.7|323.9|324.7|324|324.4|323.9|1798
1726128130000|2024-09-12 08:02:10|||||||||607
1726128140000|2024-09-12 08:02:20|324.6||324.5||324.6||324.5||0
1726128150000|2024-09-12 08:02:30|324.6||324.4||324.6||324.4||118
1726128170000|2024-09-12 08:02:50|324.3|323.3|324.1|323.3|324.3|323.3|324.1|323.3|253
1726128190000|2024-09-12 08:03:10|324||324||324||324||2000
1726128200000|2024-09-12 08:03:20|323.9||323.9||323.9||323.9||0
1726128220000|2024-09-12 08:03:40|323.8||323.8||323.8||323.8||0
1726128230000|2024-09-12 08:03:50|323.5|322.8|323.4|322.8|323.5|322.8|323.4|322.8|745
1726128240000|2024-09-12 08:04:00|323.3||323.3||323.3||323.3||0
1726128250000|2024-09-12 08:04:10|323|322|322.8|322|323|322|322.8|322|291
1726128260000|2024-09-12 08:04:20|322.5|322.2|323|322.1|323|322.2|322.5|322.1|682
1726128270000|2024-09-12 08:04:30|322.8|322.4|323|322.4|323|322.4|322.8|322.4|3495
1726128280000|2024-09-12 08:04:40|323.2|322.6|323.2|322.5|323.2|322.6|323.2|322.5|1412
1726128290000|2024-09-12 08:04:50||322.4||322.4||322.4||322.4|0
1726128310000|2024-09-12 08:05:10|||||||||726
1726128340000|2024-09-12 08:05:40|323.1||323.1||323.2||323.1||0
1726128350000|2024-09-12 08:05:50|323||323||323.1||323||0
1726128360000|2024-09-12 08:06:00|323.1||323||323.1||323||9
1726128370000|2024-09-12 08:06:10|||||||||259
1726128380000|2024-09-12 08:06:20|322.9||322.9||322.9||322.9||0
1726128400000|2024-09-12 08:06:40|322.6|322.3|322.6|322.3|322.6|322.3|322.3|322.1|1931
1726128410000|2024-09-12 08:06:50|322.7|322.5|322.7|322.2|322.7|322.5|322.7|322.2|507
1726128420000|2024-09-12 08:07:00|||||||||6502
1726128430000|2024-09-12 08:07:10||322.4||322.4||322.4||322.4|0
1726128450000|2024-09-12 08:07:30|322.5|322|322.5|322|322.5|322|322.5|322|501
1726128460000|2024-09-12 08:07:40|322.4||322.4||322.4||322.4||0
1726128470000|2024-09-12 08:07:50|322.6|322.2|322.6|322.2|322.6|322.2|322.6|322.2|291
1726128480000|2024-09-12 08:08:00|322.4||322.4||322.4||322.4||117
1726128490000|2024-09-12 08:08:10|322.6|322.3|322.6|322.3|322.6|322.3|322.6|322.3|2254
1726128500000|2024-09-12 08:08:20||322.2||322.2||322.2||322.2|0
1726128510000|2024-09-12 08:08:30|322.9|322.6|323|322.6|323|322.6|322.9|322.6|10315
1726128520000|2024-09-12 08:08:40|323.3|322.9|323.3|322.9|323.3|322.9|323.3|322.9|1540
1726128560000|2024-09-12 08:09:20|323.5|323.2|323.4|323|323.5|323.2|323.4|323|1118
1726128570000|2024-09-12 08:09:30||322.9||322.9||322.9||322.9|0
1726128580000|2024-09-12 08:09:40|||||||||928
1726128620000|2024-09-12 08:10:20|||||||||150
1726128640000|2024-09-12 08:10:40|323.1|322.6|323.1|322.6|323.1|322.6|323.1|322.6|126
1726128660000|2024-09-12 08:11:00|323||323||323||323||0
1726128700000|2024-09-12 08:11:40|323.1|322.8|323.1|322.8|323.1|322.8|323.1|322.8|319
1726128740000|2024-09-12 08:12:20|||||||||2
1726128820000|2024-09-12 08:13:40|323|322.6|323|322.6|323|322.8|322.9|322.6|895
1726128830000|2024-09-12 08:13:50||322.8||322.6||322.8||322.6|127
1726128890000|2024-09-12 08:14:50|322.8|322.3|322.8|322.3|322.8|322.3|322.8|322.3|359
1726128900000|2024-09-12 08:15:00|322.6||322.6||322.6||322.6||0
1726128910000|2024-09-12 08:15:10||322.4||322.3||322.4||322.3|95
1726128930000|2024-09-12 08:15:30||322.4||322.3||322.4||322.3|0
1726128940000|2024-09-12 08:15:40|323|322.4|323|322.4|323|322.4|323|322.4|137
1726128990000|2024-09-12 08:16:30|||||||||70
1726129000000|2024-09-12 08:16:40|||||||||118
1726129030000|2024-09-12 08:17:10|322.8||322.8||322.8||322.8||0
1726129040000|2024-09-12 08:17:20|322.6||322.6||322.6||322.6||0
1726129060000|2024-09-12 08:17:40|322.3|322.1|322.4|322.1|322.4|322.2|322.3|322.1|474
1726129070000|2024-09-12 08:17:50|||||||||615
1726129120000|2024-09-12 08:18:40|322.3|322|322.1|321.8|322.3|322|322.1|321.8|283
1726129130000|2024-09-12 08:18:50|322||322||322||322||0
1726129140000|2024-09-12 08:19:00|321.9|321.7|321.9|321.7|321.9|321.7|321.9|321.7|1069
1726129150000|2024-09-12 08:19:10||321.5||321.5||321.5||321.5|22
1726129160000|2024-09-12 08:19:20|||||||||2166
1726129180000|2024-09-12 08:19:40|321.8||321.7||321.8||321.7||5
1726129200000|2024-09-12 08:20:00|321.8|321.1|321.8|321.1|321.8|321.1|321.8|321.1|362
1726129230000|2024-09-12 08:20:30|||||||||126
1726129240000|2024-09-12 08:20:40|322.4|321.8|322.4|321.8|322.4|321.8|322.4|321.8|105
1726129250000|2024-09-12 08:20:50|||||||||770
1726129260000|2024-09-12 08:21:00|322.6|322.2|322.6|322.1|322.6|322.2|322.6|322.1|606
1726129380000|2024-09-12 08:23:00|322.5|321.9|322.5|321.9|322.5|321.9|322.4|321.9|280
1726129400000|2024-09-12 08:23:20|||||||||615
1726129440000|2024-09-12 08:24:00|322.1|321.8|322|321.7|322.1|321.8|322|321.7|593
1726129450000|2024-09-12 08:24:10|321.8|321.8|322.1|321.8|322.1|321.8|321.8|321.8|901
1726129470000|2024-09-12 08:24:30|322.2|321.9|322.2|321.9|322.2|321.9|322.2|321.9|1180
1726129490000|2024-09-12 08:24:50|323|322.4|322.8|322.3|323|322.4|322.8|322.3|1187
1726129510000|2024-09-12 08:25:10|323|322.4|323|322.7|323|322.7|323|322.4|945
1726129520000|2024-09-12 08:25:20|323.5|322.9|323.5|322.9|323.5|322.9|323.5|322.9|401
1726129530000|2024-09-12 08:25:30|324|323.2|323.9|323.2|324|323.2|323.9|323.2|1168
1726129610000|2024-09-12 08:26:50|324.1|323.5|324.1|323.5|324.1|323.5|324.1|323.5|1308
1726129640000|2024-09-12 08:27:20|324.8|323.6|324.8|324|324.8|324|324.8|323.6|809
1726129680000|2024-09-12 08:28:00|325|324.1|324.9|324|325|324.1|324.9|324|68
1726129690000|2024-09-12 08:28:10|325|324.4|325|324.4|325|324.4|325|324.4|432
1726129720000|2024-09-12 08:28:40|324.5|324.1|324.7|324.1|324.7|324.1|324.5|324.1|924
1726129730000|2024-09-12 08:28:50|324.6||324.6||324.6||324.6||2290
1726129740000|2024-09-12 08:29:00|324.5||324.5||324.5||324.5||1532
1726129780000|2024-09-12 08:29:40|324.2|323.7|324.4|323.7|324.4|323.7|324.2|323.7|263
1726129790000|2024-09-12 08:29:50|324.3||324.3||324.3||324.3||0
1726129810000|2024-09-12 08:30:10|324.2||324.2||324.2||324.2||0
1726129840000|2024-09-12 08:30:40|324.1||323.9||324.1||323.9||0
1726129850000|2024-09-12 08:30:50|324.2||324.2||324.2||324.2||713
1726129860000|2024-09-12 08:31:00|324.3|324|324.6|324.3|324.6|324.3|324.3|324|308
1726129910000|2024-09-12 08:31:50|325|324.6|325|324.6|325|324.6|325|324.6|402
1726129960000|2024-09-12 08:32:40|325.5|324.8|325.5|324.7|325.5|324.8|325.5|324.7|915
1726130010000|2024-09-12 08:33:30|326.6|326|326.6|326|326.6|326|326.6|326|1284
1726130020000|2024-09-12 08:33:40|||||||||193
1726130030000|2024-09-12 08:33:50|||||||||233
1726130040000|2024-09-12 08:34:00|||||||||537
1726130050000|2024-09-12 08:34:10|326.4|326.1|326.3|325.5|326.4|326.1|326.3|325.5|1214
1726130060000|2024-09-12 08:34:20|326.2|325.3|326|325.3|326.2|325.3|326|325.3|271
1726130110000|2024-09-12 08:35:10|325.7||325.7||325.7||325.7||0
1726130120000|2024-09-12 08:35:20|325.8||325.8||325.8||325.8||0
1726130130000|2024-09-12 08:35:30|325.7|325.4|325.7|325.3|325.7|325.4|325.7|325.3|0
1726130190000|2024-09-12 08:36:30|325.8|325.1|325.5|325.1|325.8|325.1|325.5|325.1|1757
1726130200000|2024-09-12 08:36:40|325.3|325|325.3|324.7|325.3|325|325.3|324.7|1224
1726130220000|2024-09-12 08:37:00|325.2||325.2||325.2||325.2||0
1726130230000|2024-09-12 08:37:10|324.9||325.2||325.2||324.9||7256
1726130290000|2024-09-12 08:38:10|324.9|324.6|324.9|324.6|324.9|324.6|324.9|324.6|765
1726130310000|2024-09-12 08:38:30|324.7||324.9||324.9||324.7||900
1726130330000|2024-09-12 08:38:50|325|324.7|325|324.5|325|324.7|325|324.5|327
1726130340000|2024-09-12 08:39:00|||||||||492
1726130350000|2024-09-12 08:39:10||324.4||324.4||324.4||324.4|347
1726130390000|2024-09-12 08:39:50|324.9||324.9||324.9||324.9||0
1726130400000|2024-09-12 08:40:00|324.7||324.7||324.7||324.7||1200
1726130450000|2024-09-12 08:40:50|324.6|324.2|324.6|324.2|324.6|324.2|324.6|324.2|1352
1726130460000|2024-09-12 08:41:00|324.7||324.6||324.7||324.6||57273
1726130470000|2024-09-12 08:41:10|324.9|324.7|325.2|324.8|325.2|324.8|324.8|324.6|1001
1726130480000|2024-09-12 08:41:20|325|324.7|325|324.4|325|324.7|325|324.4|727
1726130500000|2024-09-12 08:41:40||324.3||324.3||324.3||324.3|100
1726130530000|2024-09-12 08:42:10|324.9||324.9||324.9||324.9||0
1726130550000|2024-09-12 08:42:30||324.4||324.4||324.4||324.4|0
1726130610000|2024-09-12 08:43:30||324.3||324.3||324.3||324.3|0
1726130630000|2024-09-12 08:43:50|||||||||20
1726130650000|2024-09-12 08:44:10|324.7||324.7||324.7||324.7||0
1726130660000|2024-09-12 08:44:20||324.4||324.3||324.4||324.3|1381
1726130680000|2024-09-12 08:44:40|||||||||458
1726130700000|2024-09-12 08:45:00|325.2|324.8|325.2|324.8|325.2|324.8|325.2|324.8|1056
1726130720000|2024-09-12 08:45:20|||||||||575
1726130730000|2024-09-12 08:45:30||324.7||324.7||324.7||324.7|0
1726130790000|2024-09-12 08:46:30|||||||||1263
1726130820000|2024-09-12 08:47:00|325|324.6|325|324.6|325|324.6|325|324.6|3736
1726130830000|2024-09-12 08:47:10||324.7||324.4||324.9||324.4|1272
1726130840000|2024-09-12 08:47:20|324.9|324.3|324.9|324.3|324.9|324.3|324.9|324.3|3078
1726130860000|2024-09-12 08:47:40|324.7||324.7||324.7||324.7||1846
1726130910000|2024-09-12 08:48:30|324.6||324.6||324.6||324.6||0
1726130930000|2024-09-12 08:48:50|||||||||152
1726130940000|2024-09-12 08:49:00|||||||||16
1726130950000|2024-09-12 08:49:10|324.3|324.2|324.3|324.2|324.3|324.2|324.3|324.2|1858
1726130960000|2024-09-12 08:49:20|324.6|323.7|324.6|324.1|324.6|324.1|324.6|323.7|1713
1726130980000|2024-09-12 08:49:40|324.5||324.5||324.5||324.5||0
1726131020000|2024-09-12 08:50:20|324.4|323.7|324.5|323.7|324.5|323.7|324.4|323.7|1010
1726131040000|2024-09-12 08:50:40|||||||||100
1726131070000|2024-09-12 08:51:10||324||324||324||324|0
1726131080000|2024-09-12 08:51:20|324.4|323.7|324.3|323.7|324.4|324|324.3|323.7|696
1726131090000|2024-09-12 08:51:30||324||324||324||323.8|0
1726131100000|2024-09-12 08:51:40|324.1|324.1|324.3|324.1|324.3|324.1|324.1|324.1|456
1726131110000|2024-09-12 08:51:50|324.5|324.2|324.5|324.2|324.5|324.2|324.5|324.2|678
1726131140000|2024-09-12 08:52:20|324.7|324.3|324.7|324.3|324.7|324.3|324.7|324.3|1275
1726131170000|2024-09-12 08:52:50|324.9|324.5|324.9|324.5|324.9|324.5|324.9|324.5|552
1726131180000|2024-09-12 08:53:00||324.4||324.3||324.4||324.3|79
1726131190000|2024-09-12 08:53:10|||||||||1422
1726131210000|2024-09-12 08:53:30|||||||||3
1726131250000|2024-09-12 08:54:10|||||||||50
1726131290000|2024-09-12 08:54:50|324.7||324.7||324.7||324.7||50
1726131310000|2024-09-12 08:55:10|324.5|324.1|324.3|324|324.5|324.1|324.3|324|2190
1726131320000|2024-09-12 08:55:20||324.1||324||324.1||324|591
1726131340000|2024-09-12 08:55:40|324.2|324.1|324.3|324.1|324.3|324.1|324.2|324.1|536
1726131350000|2024-09-12 08:55:50|324.4||324.4||324.4||324.4||502
1726131360000|2024-09-12 08:56:00|324.9|324.2|324.9|324.4|324.9|324.4|324.9|324.2|1000
1726131430000|2024-09-12 08:57:10|325.2|324.5|325.2|324.8|325.2|324.8|325.2|324.5|902
1726131520000|2024-09-12 08:58:40|325.7|325.2|325.7|325|325.7|325.2|325.7|325|1025
1726131530000|2024-09-12 08:58:50|325.6|324.9|325.6|325|325.6|325|325.6|324.9|0
1726131560000|2024-09-12 08:59:20|||||||||2
1726131570000|2024-09-12 08:59:30||325.1||325||325.1||325|610
1726131620000|2024-09-12 09:00:20|||||||||573
1726131630000|2024-09-12 09:00:30|||||||||12
1726131640000|2024-09-12 09:00:40||325.1||325||325.1||325|0
1726131670000|2024-09-12 09:01:10|||||||||3
1726131690000|2024-09-12 09:01:30|||||||||61
1726131700000|2024-09-12 09:01:40||324.9||324.9||324.9||324.9|487
1726131710000|2024-09-12 09:01:50|325.7|325|325.7|325|325.7|325|325.7|325|0
1726131730000|2024-09-12 09:02:10||325.1||325.1||325.1||325.1|0
1726131770000|2024-09-12 09:02:50|||||||||383
1726131780000|2024-09-12 09:03:00|325.6||325.6||325.6||325.6||1
1726131790000|2024-09-12 09:03:10||324.9||324.9||324.9||324.9|387
1726131850000|2024-09-12 09:04:10|325.2||325.2||325.2||325.2||1
1726131860000|2024-09-12 09:04:20|325||325.2||325.2||325||890
1726131870000|2024-09-12 09:04:30|325.1||325.3||325.3||325.1||65
1726131900000|2024-09-12 09:05:00|325.6|325.2|326.4|325.7|326.4|325.7|325.6|325.2|1235
1726131910000|2024-09-12 09:05:10|||||||||581
1726131920000|2024-09-12 09:05:20|||||||||3160
1726131930000|2024-09-12 09:05:30||325.9||325.9||325.9||325.9|1232
1726131970000|2024-09-12 09:06:10||326||326||326||326|0
1726131980000|2024-09-12 09:06:20|326.9|326.1|326.9|326.1|326.9|326.1|326.9|326.1|28
1726132030000|2024-09-12 09:07:10|326.8||326.8||326.8||326.8||0
1726132100000|2024-09-12 09:08:20|||||||||317
1726132110000|2024-09-12 09:08:30|||||||||47
1726132150000|2024-09-12 09:09:10|326.7||326.7||326.7||326.7||0
1726132160000|2024-09-12 09:09:20||326.4||326.4||326.4||326.4|338
1726132170000|2024-09-12 09:09:30|326.9|326.5|326.8|326.5|326.9|326.5|326.8|326.5|252
1726132180000|2024-09-12 09:09:40|326.7|326.4|326.7|326.4|326.7|326.4|326.7|326.4|1189
1726132210000|2024-09-12 09:10:10|326.6|326.1|326.6|326.1|326.7|326.1|326.6|326.1|778
1726132230000|2024-09-12 09:10:30|||||||||1216
1726132240000|2024-09-12 09:10:40|326.8|326.2|326.8|326.2|326.8|326.2|326.8|326.2|0
1726132250000|2024-09-12 09:10:50||326.1||326.1||326.1||326.1|0
1726132290000|2024-09-12 09:11:30|||||||||231
1726132330000|2024-09-12 09:12:10|326.7|326.2|326.8|326.1|326.8|326.2|326.7|326.1|376
1726132370000|2024-09-12 09:12:50|||||||||459
1726132390000|2024-09-12 09:13:10|326.7|326|326.6|326|326.7|326|326.6|326|1206
1726132400000|2024-09-12 09:13:20|326.7||326.8||326.8||326.7||0
1726132420000|2024-09-12 09:13:40|||||||||76
1726132450000|2024-09-12 09:14:10|326.5|325.8|326.8|325.8|326.8|325.8|326.5|325.8|709
1726132460000|2024-09-12 09:14:20|326.6||326.3||326.6||326.3||0
1726132480000|2024-09-12 09:14:40|326.8|325.9|326.7|326.1|326.8|326.4|326.7|325.9|513
1726132540000|2024-09-12 09:15:40|326.3||326.6||326.7||326.3||47
1726132550000|2024-09-12 09:15:50|326.7||326.7||326.7||326.7||0
1726132560000|2024-09-12 09:16:00|326.5||326.5||326.5||326.5||0
1726132570000|2024-09-12 09:16:10|326.3||326.5||326.5||326.3||0
1726132590000|2024-09-12 09:16:30|326.4|326|326.3|326|326.4|326|326.3|326|268
1726132600000|2024-09-12 09:16:40|326.2|325.7|326.2|325.5|326.2|325.7|326.1|325.5|804
1726132620000|2024-09-12 09:17:00|326||326||326||326||1
1726132660000|2024-09-12 09:17:40|325.6|325.2|325.6|325.2|325.6|325.2|325.6|325.2|1857
1726132690000|2024-09-12 09:18:10||325.3||325.3||325.3||325.3|0
1726132710000|2024-09-12 09:18:30|325.8||325.8||325.8||325.8||75
1726132720000|2024-09-12 09:18:40|325.7|325.2|325.7|325.2|325.7|325.2|325.7|325.2|216
1726132780000|2024-09-12 09:19:40|325.6|324.7|325.1|324.7|325.6|324.7|325.1|324.7|516
1726132790000|2024-09-12 09:19:50|324.9|324.8|325.1|324.7|325.1|324.8|324.9|324.7|10
1726132800000|2024-09-12 09:20:00|324.9|324.4|324.8|324.4|324.9|324.4|324.8|324.4|573
1726132810000|2024-09-12 09:20:10||324.7||324.3||324.7||324.3|250
1726132820000|2024-09-12 09:20:20|324.5|324.7|325.2|324.7|325.2|324.7|324.5|324.7|34
1726132830000|2024-09-12 09:20:30|325.7|325.1|326.3|325.3|326.5|325.3|325.7|325.1|1075
1726132840000|2024-09-12 09:20:40||325.2||325.3||325.3||325.2|0
1726132890000|2024-09-12 09:21:30|326|325.1|326|325.1|326|325.1|326|325.1|0
1726133010000|2024-09-12 09:23:30|325.8||325.8||325.8||325.8||0
1726133030000|2024-09-12 09:23:50|||||||||101
1726133050000|2024-09-12 09:24:10|||||||||920
1726133070000|2024-09-12 09:24:30|325.6|325|325.8|325|325.8|325|325.6|325|1798
1726133100000|2024-09-12 09:25:00||324.9||324.9||324.9||324.9|0
1726133130000|2024-09-12 09:25:30||325||325.1||325.1||325|25
1726133140000|2024-09-12 09:25:40|||||||||71
1726133190000|2024-09-12 09:26:30|325.7|325|325.4|325|325.7|325|325.4|325|518
1726133210000|2024-09-12 09:26:50|325.2||325.2||325.2||325.2||0
1726133220000|2024-09-12 09:27:00|325.4|325.2|326|325.2|326|325.2|325.4|325.2|4355
1726133260000|2024-09-12 09:27:40|||||||||141
1726133320000|2024-09-12 09:28:40|325.8||325.8||325.8||325.8||0
1726133340000|2024-09-12 09:29:00|325.6||325.6||325.6||325.6||0
1726133360000|2024-09-12 09:29:20|||||||||925
1726133380000|2024-09-12 09:29:40|325.5|324.9|325.5|324.9|325.5|324.9|325.5|324.9|653
1726133390000|2024-09-12 09:29:50|325.6|325|325.6|325|325.6|325|325.6|325|423
1726133400000|2024-09-12 09:30:00||324.9||324.9||324.9||324.9|0
1726133430000|2024-09-12 09:30:30|||||||||262
1726133440000|2024-09-12 09:30:40||325||324.9||325||324.9|365
1726133500000|2024-09-12 09:31:40|325.5|324.8|325.1|324.8|325.5|324.8|325.1|324.8|575
1726133520000|2024-09-12 09:32:00|324.9|324.7|325.6|324.7|325.6|324.7|324.8|324.7|654
1726133540000|2024-09-12 09:32:20||324.8||324.8||324.8||324.8|0
1726133580000|2024-09-12 09:33:00|325.5|324.7|325.1|324.7|325.5|324.7|325.1|324.7|525
1726133600000|2024-09-12 09:33:20|324.5|324|324.8|324.2|324.8|324.2|324.5|324|775
1726133620000|2024-09-12 09:33:40||324.1||324.1||324.1||324.1|0
1726133630000|2024-09-12 09:33:50|324.5||324.5||324.5||324.5||0
1726133650000|2024-09-12 09:34:10|||||||||614
1726133710000|2024-09-12 09:35:10|324.3|324.2|325.2|324.3|325.2|324.3|324.3|324.2|987
1726133740000|2024-09-12 09:35:40|325.3|324.4|325.3|324.7|325.3|324.8|325.3|324.4|1814
1726133760000|2024-09-12 09:36:00|||||||||413
1726133830000|2024-09-12 09:37:10|325.2||325.2||325.2||325.2||0
1726133890000|2024-09-12 09:38:10|325.1||325.1||325.1||325.1||0
1726133930000|2024-09-12 09:38:50||324.8||324.7||324.8||324.7|879
1726133990000|2024-09-12 09:39:50||324.5||324.5||324.5||324.5|4482
1726134050000|2024-09-12 09:40:50|324.8|324.9|325.2|324.9|325.2|324.9|324.8|324.9|1380
1726134090000|2024-09-12 09:41:30|||||||||303
1726134100000|2024-09-12 09:41:40|325.3|325|326.1|325.1|326.1|325.1|325.3|325|53
1726134130000|2024-09-12 09:42:10|||||||||2
1726134170000|2024-09-12 09:42:50|326||326||326||326||0
1726134230000|2024-09-12 09:43:50|325.6||325.6||325.6||325.6||0
1726134250000|2024-09-12 09:44:10|325.3|325.2|325.6|325.2|325.6|325.2|325.3|325.2|695
1726134260000|2024-09-12 09:44:20|325.8||325.8||325.8||325.8||0
1726134280000|2024-09-12 09:44:40|325.6||325.6||325.6||325.6||0
1726134310000|2024-09-12 09:45:10|325.3|325.1|326|325.2|326|325.2|325.3|325.1|1368
1726134340000|2024-09-12 09:45:40||325.1||325.1||325.1||325.1|0
1726134370000|2024-09-12 09:46:10|325.8||325.8||325.8||325.8||0
1726134380000|2024-09-12 09:46:20|325.7||325.7||325.7||325.7||0
1726134390000|2024-09-12 09:46:30|325.8||325.6||325.8||325.6||0
1726134410000|2024-09-12 09:46:50|325.3|324.9|325.3|324.9|325.3|324.9|325.1|324.9|741
1726134420000|2024-09-12 09:47:00|||||||||152
1726134430000|2024-09-12 09:47:10|325.2|324.7|325.2|324.7|325.2|324.7|325.2|324.7|759
1726134460000|2024-09-12 09:47:40|325|324.4|325.1|324.4|325.1|324.4|325|324.4|574
1726134520000|2024-09-12 09:48:40|325|324.6|325.2|324.5|325.2|324.6|325|324.5|48
1726134580000|2024-09-12 09:49:40|324.7|324.7|325.3|324.7|325.3|324.7|324.7|324.7|472
1726134590000|2024-09-12 09:49:50|325.1||325.1||325.1||325.1||0
1726134640000|2024-09-12 09:50:40|325|324.6|325.1|324.6|325.1|324.6|325|324.6|991
1726134700000|2024-09-12 09:51:40|324.9|324.3|325|324.3|325|324.3|324.9|324.3|209
1726134730000|2024-09-12 09:52:10|325.1|324.4|325.1|324.4|325.1|324.4|325.1|324.4|0
1726134760000|2024-09-12 09:52:40|325|324.3|325|324.3|325|324.3|325|324.3|0
1726134770000|2024-09-12 09:52:50|324.5|324.4|325.1|324.4|325.1|324.4|324.5|324.4|921
1726134790000|2024-09-12 09:53:10||324.5||324.5||324.5||324.5|1
1726134830000|2024-09-12 09:53:50||324.7||324.7||324.7||324.7|1404
1726134890000|2024-09-12 09:54:50|||||||||461
1726134920000|2024-09-12 09:55:20|||||||||62
1726134950000|2024-09-12 09:55:50||324.6||324.6||324.6||324.6|57
1726134960000|2024-09-12 09:56:00||324.5||324.5||324.5||324.5|1921
1726135020000|2024-09-12 09:57:00|325|324.4|325|324.4|325|324.4|325|324.4|114
1726135030000|2024-09-12 09:57:10|325.1||325.1||325.1||325.1||0
1726135080000|2024-09-12 09:58:00|324.5||325.1||325.1||324.5||1046
1726135100000|2024-09-12 09:58:20|||||||||575
1726135110000|2024-09-12 09:58:30||324.5||324.5||324.5||324.5|0
1726135140000|2024-09-12 09:59:00|325||325.1||325.1||325||73
1726135200000|2024-09-12 10:00:00||324.4||324.4||324.4||324.4|467
1726135220000|2024-09-12 10:00:20||324.5||324.5||324.5||324.5|0
1726135230000|2024-09-12 10:00:30|||||||||185
1726135240000|2024-09-12 10:00:40|325|324.7|325.1|324.7|325.1|324.7|325|324.7|605
1726135270000|2024-09-12 10:01:10||324.6||324.6||324.6||324.6|0
1726135300000|2024-09-12 10:01:40|||||||||470
1726135360000|2024-09-12 10:02:40|||||||||1026
1726135370000|2024-09-12 10:02:50||324.7||324.7||324.7||324.7|0
1726135420000|2024-09-12 10:03:40|325.7|325.1|325.7|325.1|325.7|325.1|325.7|325.1|896
1726135430000|2024-09-12 10:03:50|325.6||325.7||325.7||325.6||1
1726135440000|2024-09-12 10:04:00|||||||||7637
1726135450000|2024-09-12 10:04:10||325.2||325.2||325.2||325.2|0
1726135480000|2024-09-12 10:04:40|325.6||325.6||325.6||325.6||0
1726135490000|2024-09-12 10:04:50|325.8|325.3|326|325.6|326|325.6|325.8|325.3|645
1726135500000|2024-09-12 10:05:00|325.9|325.3|325.9|325.3|325.9|325.3|325.9|325.3|356
1726135510000|2024-09-12 10:05:10|325.8|325.2|325.8|325.2|325.8|325.2|325.8|325.2|292
1726135520000|2024-09-12 10:05:20|325.9||325.9||325.9||325.9||0
1726135530000|2024-09-12 10:05:30|||||||||28
1726135600000|2024-09-12 10:06:40|||||||||11
1726135690000|2024-09-12 10:08:10|325.6||325.6||325.6||325.6||28
1726135710000|2024-09-12 10:08:30|325.2|324.9|325.1|324.9|325.2|324.9|325.1|324.9|353
1726135720000|2024-09-12 10:08:40|325.6|325.1|325.6|325|325.6|325.1|325.6|325|1443
1726135730000|2024-09-12 10:08:50||324.9||324.9||324.9||324.9|0
1726135810000|2024-09-12 10:10:10|325.5||325.6||325.6||325.5||524
1726135840000|2024-09-12 10:10:40|325.2||325.2||325.2||325.2||0
1726135850000|2024-09-12 10:10:50|325.6|325|325.6|325|325.6|325|325.6|325|917
1726135910000|2024-09-12 10:11:50|||||||||151
1726135920000|2024-09-12 10:12:00|||||||||16
1726135970000|2024-09-12 10:12:50||325.1||325.1||325.1||325.1|0
1726135990000|2024-09-12 10:13:10||325||325||325||325|0
1726136030000|2024-09-12 10:13:50|325.2|324.9|325.2|324.9|325.2|324.9|325.2|324.9|0
1726136040000|2024-09-12 10:14:00||325||325||325||325|0
1726136050000|2024-09-12 10:14:10|325.1|324.9|325.1|324.8|325.1|324.9|325.1|324.8|1197
1726136110000|2024-09-12 10:15:10|325|324.7|325|324.7|325|324.7|325|324.7|8
1726136130000|2024-09-12 10:15:30|324.9||324.9||324.9||324.9||0
1726136140000|2024-09-12 10:15:40|324.8|324.5|324.7|324.5|324.8|324.5|324.7|324.5|527
1726136180000|2024-09-12 10:16:20||324.4||324.4||324.4||324.4|639
1726136200000|2024-09-12 10:16:40|324.6|324.2|324.6|324.2|324.6|324.2|324.6|324.2|770
1726136220000|2024-09-12 10:17:00|324.9|324.4|324.9|324.4|324.9|324.4|324.9|324.4|536
1726136230000|2024-09-12 10:17:10||324.3||324.3||324.3||324.3|0
1726136250000|2024-09-12 10:17:30||324.4||324.4||324.4||324.4|0
1726136280000|2024-09-12 10:18:00|||||||||10
1726136340000|2024-09-12 10:19:00|324.6||324.9||324.9||324.6||580
1726136370000|2024-09-12 10:19:30|325||325||325||325||0
1726136380000|2024-09-12 10:19:40|324.9||324.9||324.9||324.9||0
1726136390000|2024-09-12 10:19:50|325|324.5|325|324.5|325|324.5|324.6|324.5|24
1726136400000|2024-09-12 10:20:00|324.9|324.4|324.9|324.4|324.9|324.4|324.9|324.4|0
1726136410000|2024-09-12 10:20:10|325||324.8||325||324.8||0
1726136420000|2024-09-12 10:20:20|325.1||325.1||325.1||325.1||575
1726136440000|2024-09-12 10:20:40|325||325||325||325||0
1726136450000|2024-09-12 10:20:50|324.8|324.3|324.8|324.3|324.8|324.3|324.8|324.3|1064
1726136480000|2024-09-12 10:21:20|324.9|324.1|324.9|324.1|324.9|324.1|324.9|324.1|707
1726136490000|2024-09-12 10:21:30|||||||||7
1726136560000|2024-09-12 10:22:40|324.4|323.9|324.3|323.9|324.4|323.9|324.2|323.9|284
1726136570000|2024-09-12 10:22:50|324.4||324.4||324.4||324.4||0
1726136590000|2024-09-12 10:23:10||324||324||324||324|154
1726136600000|2024-09-12 10:23:20|324.8|323.9|324.4|323.9|324.8|323.9|324.4|323.9|0
1726136620000|2024-09-12 10:23:40|325|324|325|324.2|325|324.2|325|324|29
1726136630000|2024-09-12 10:23:50|324.8||324.8||324.8||324.8||0
1726136700000|2024-09-12 10:25:00||324.3||324.3||324.3||324.3|491
1726136740000|2024-09-12 10:25:40|324.4|324.4|324.6|324.4|324.6|324.4|324.4|324.4|104
1726136770000|2024-09-12 10:26:10|324.8|324.5|324.8|324.5|324.8|324.5|324.8|324.5|762
1726136850000|2024-09-12 10:27:30|325.6|324.8|325.6|324.8|325.6|324.8|325.6|324.8|737
1726136910000|2024-09-12 10:28:30|325.5||325.5||325.5||325.5||122
1726136930000|2024-09-12 10:28:50|||||||||30
1726136970000|2024-09-12 10:29:30|325.2||325.2||325.2||325.2||0
1726136980000|2024-09-12 10:29:40|325.1|324.9|325.1|324.9|325.1|324.9|325.1|324.9|30
1726137010000|2024-09-12 10:30:10||324.8||324.8||324.8||324.8|553
1726137020000|2024-09-12 10:30:20|325.4||325.5||325.5||325.4||0
1726137060000|2024-09-12 10:31:00|325.4||325.3||325.4||325.3||0
1726137070000|2024-09-12 10:31:10|325.2||325.2||325.2||325.2||0
1726137080000|2024-09-12 10:31:20|325.1|324.6|324.8|324.6|325.1|324.6|324.8|324.6|694
1726137100000|2024-09-12 10:31:40|324.7||324.7||324.7||324.7||879
1726137140000|2024-09-12 10:32:20||324.4||324.4||324.4||324.4|97
1726137150000|2024-09-12 10:32:30|324.8||324.8||324.8||324.8||25
1726137160000|2024-09-12 10:32:40|324.6||324.6||324.6||324.6||0
1726137170000|2024-09-12 10:32:50||324.5||324.5||324.5||324.5|0
1726137180000|2024-09-12 10:33:00|324.8||324.8||324.8||324.8||19
1726137230000|2024-09-12 10:33:50|||||||||372
1726137240000|2024-09-12 10:34:00|||||||||232
1726137290000|2024-09-12 10:34:50|324.6||324.6||324.6||324.6||0
1726137300000|2024-09-12 10:35:00|324.8|324.4|324.8|324.4|324.8|324.4|324.8|324.4|1927
1726137350000|2024-09-12 10:35:50|||||||||45
1726137360000|2024-09-12 10:36:00|324.7||324.7||324.7||324.7||25
1726137370000|2024-09-12 10:36:10|324.6|324.7|324.9|324.7|324.9|324.7|324.6|324.7|3037
1726137420000|2024-09-12 10:37:00|325.3||325.3||325.3||325.3||56
1726137430000|2024-09-12 10:37:10|325.1||325.3||325.3||325.1||0
1726137450000|2024-09-12 10:37:30||324.8||324.8||324.8||324.8|0
1726137500000|2024-09-12 10:38:20|||||||||198
1726137510000|2024-09-12 10:38:30|325|324.7|324.8|324.4|325|324.7|324.8|324.4|3046
1726137530000|2024-09-12 10:38:50|324.6|324.2|324.6|324.2|324.6|324.2|324.6|324.2|575
1726137540000|2024-09-12 10:39:00||324||324||324||324|0
1726137590000|2024-09-12 10:39:50|324.1|323.8|324.6|323.8|324.6|323.8|324.1|323.8|836
1726137650000|2024-09-12 10:40:50|324.1||324.1||324.1||324.1||0
1726137660000|2024-09-12 10:41:00|324.4|324|324.4|323.8|324.4|324|324.4|323.8|0
1726137670000|2024-09-12 10:41:10|324.5||324.5||324.5||324.5||0
1726137700000|2024-09-12 10:41:40|||||||||918
1726137720000|2024-09-12 10:42:00|324.1|323.9|324|323.8|324.1|323.9|324|323.8|0
1726137730000|2024-09-12 10:42:10||323.9||323.9||323.9||323.9|105
1726137740000|2024-09-12 10:42:20|324.4|323.8|324.4|323.9|324.4|323.9|324.4|323.8|4
1726137760000|2024-09-12 10:42:40||323.8||323.8||323.8||323.8|0
1726137810000|2024-09-12 10:43:30|324.3|324.1|324.3|323.8|324.3|324.1|324.3|323.8|989
1726137860000|2024-09-12 10:44:20|324.4|323.9|324.1|323.7|324.4|323.9|324.1|323.7|309
1726137880000|2024-09-12 10:44:40|324||324||324||324||0
1726137910000|2024-09-12 10:45:10|||||||||199
1726137920000|2024-09-12 10:45:20||323.6||323.6||323.6||323.6|1050
1726137950000|2024-09-12 10:45:50|||||||||525
1726137970000|2024-09-12 10:46:10|323.9||324||324||323.9||9
1726137980000|2024-09-12 10:46:20|323.9|323.4|323.9|323.4|323.9|323.4|323.9|323.4|432
1726137990000|2024-09-12 10:46:30|324||324||324||324||150
1726138010000|2024-09-12 10:46:50|323.7||323.7||323.7||323.7||267
1726138050000|2024-09-12 10:47:30|||||||||1594
1726138060000|2024-09-12 10:47:40|324.2|323.5|324.3|323.8|324.3|323.8|324.2|323.5|943
1726138070000|2024-09-12 10:47:50||323.9||323.9||323.9||323.9|150
1726138080000|2024-09-12 10:48:00|324.2|324|324.3|323.9|324.3|324|324.2|323.9|451
1726138140000|2024-09-12 10:49:00|||||||||182
1726138180000|2024-09-12 10:49:40|||||||||180
1726138240000|2024-09-12 10:50:40|324|323.8|324|323.8|324|323.8|324|323.8|50
1726138260000|2024-09-12 10:51:00|324.3|323.7|324.3|323.7|324.3|323.7|324.3|323.7|746
1726138300000|2024-09-12 10:51:40||323.8||323.8||323.8||323.8|0
1726138310000|2024-09-12 10:51:50||323.9||323.9||323.9||323.9|0
1726138350000|2024-09-12 10:52:30|||||||||151
1726138380000|2024-09-12 10:53:00|||||||||1276
1726138440000|2024-09-12 10:54:00|324|323.7|324|323.7|324|323.7|324|323.7|270
1726138460000|2024-09-12 10:54:20|||||||||266
1726138470000|2024-09-12 10:54:30|323.9||323.9||323.9||323.9||353
1726138500000|2024-09-12 10:55:00|324.6|324|324.4|324|324.6|324|324.4|324|393
1726138520000|2024-09-12 10:55:20||324.1||324.1||324.1||324.1|469
1726138540000|2024-09-12 10:55:40|324.8|324.2|324.8|324.2|324.8|324.2|324.8|324.2|35
1726138660000|2024-09-12 10:57:40|324.7|324|324.5|324|324.7|324|324.5|324|15
1726138670000|2024-09-12 10:57:50|324.6|324.1|324.5|324.1|324.6|324.1|324.5|324.1|0
1726138680000|2024-09-12 10:58:00|||||||||165
1726138690000|2024-09-12 10:58:10|324.7|324|324.7|324|324.7|324|324.7|324|0
1726138700000|2024-09-12 10:58:20||324.1||324.1||324.1||324.1|0
1726138720000|2024-09-12 10:58:40|324.6|324|324.4|324|324.6|324|324.3|324|1850
1726138730000|2024-09-12 10:58:50|||||||||364
1726138740000|2024-09-12 10:59:00|||||||||308
1726138750000|2024-09-12 10:59:10|324.7||324.5||324.7||324.5||0
1726138780000|2024-09-12 10:59:40|324.7||324.7||324.7||324.7||0
1726138820000|2024-09-12 11:00:20|324.4||324.4||324.4||324.4||1
1726138830000|2024-09-12 11:00:30|324.8|324.1|324.8|324.1|324.8|324.1|324.8|324.1|476
1726138890000|2024-09-12 11:01:30|324.5|324|324.5|324|324.5|324|324.5|324|0
1726138910000|2024-09-12 11:01:50|||||||||476
1726138930000|2024-09-12 11:02:10|324.8|324.1|324.2|324.1|324.8|324.1|324.2|324.1|0
1726138940000|2024-09-12 11:02:20||324||324||324||324|1872
1726138950000|2024-09-12 11:02:30|324|323.6|324|323.6|324|323.6|324|323.6|989
1726138960000|2024-09-12 11:02:40|324.1||324.1||324.1||324.1||0
1726139000000|2024-09-12 11:03:20|||||||||3069
1726139010000|2024-09-12 11:03:30|323.9|323.4|323.9|323.4|323.9|323.4|323.9|323.4|489
1726139020000|2024-09-12 11:03:40|323.8||323.8||323.8||323.8||0
1726139040000|2024-09-12 11:04:00|323.6||323.6||323.6||323.6||0
1726139050000|2024-09-12 11:04:10|323.8|323.5|323.8|323.5|323.8|323.5|323.8|323.5|460
1726139110000|2024-09-12 11:05:10|323.6|323.2|323.6|323.2|323.6|323.2|323.6|323.2|809
1726139120000|2024-09-12 11:05:20|323.7|323.3|323.7|323.3|323.7|323.3|323.7|323.3|0
1726139160000|2024-09-12 11:06:00|323.8||323.8||323.8||323.8||0
1726139170000|2024-09-12 11:06:10||323.4||323.4||323.4||323.4|1124
1726139230000|2024-09-12 11:07:10||323.3||323.3||323.3||323.3|6
1726139270000|2024-09-12 11:07:50|||||||||6
1726139290000|2024-09-12 11:08:10||323.4||323.3||323.4||323.3|15
1726139330000|2024-09-12 11:08:50||323.2||323.2||323.2||323.2|0
1726139370000|2024-09-12 11:09:30|323.7|323|323.5|323|323.7|323|323.5|323|304
1726139380000|2024-09-12 11:09:40|323.4||323.3||323.4||323.3||75
1726139410000|2024-09-12 11:10:10||322.9||322.9||322.9||322.9|465
1726139460000|2024-09-12 11:11:00|323.4||323.4||323.4||323.4||0
1726139470000|2024-09-12 11:11:10|||||||||85
1726139490000|2024-09-12 11:11:30|||||||||304
1726139530000|2024-09-12 11:12:10|323|322.4|322.9|322.4|323.1|322.4|322.9|322.4|860
1726139580000|2024-09-12 11:13:00|||||||||500
1726139610000|2024-09-12 11:13:30|||||||||432
1726139700000|2024-09-12 11:15:00|||||||||25
1726139720000|2024-09-12 11:15:20|322.8||322.8||322.8||322.8||216
1726139730000|2024-09-12 11:15:30|322.7||322.7||322.7||322.7||54
1726139740000|2024-09-12 11:15:40|322.5|322.1|322.5|322.1|322.5|322.1|322.5|322.1|2603
1726139750000|2024-09-12 11:15:50|322.4||322.7||322.7||322.4||0
1726139790000|2024-09-12 11:16:30||322.2||322.2||322.2||322.2|4522
1726139800000|2024-09-12 11:16:40|322.4||322.4||322.4||322.4||0
1726139830000|2024-09-12 11:17:10|322.2|321.7|322.2|321.7|322.2|321.7|322.2|321.7|969
1726139840000|2024-09-12 11:17:20|322.1|321.9|322.3|321.7|322.4|321.9|322.1|321.7|981
1726139900000|2024-09-12 11:18:20|322.8|321.8|322.8|322.4|322.8|322.4|322.8|321.8|226
1726139910000|2024-09-12 11:18:30|322.7|322.3|322.7|322.3|322.7|322.3|322.7|322.3|1379
1726139930000|2024-09-12 11:18:50|||||||||306
1726140010000|2024-09-12 11:20:10|||||||||12
1726140030000|2024-09-12 11:20:30|||||||||505
1726140050000|2024-09-12 11:20:50|||||||||6
1726140070000|2024-09-12 11:21:10|323|322.6|323|322.4|323|322.6|323|322.4|997
1726140140000|2024-09-12 11:22:20|323.2|322.6|323.2|322.6|323.2|322.6|323.2|322.5|521
1726140150000|2024-09-12 11:22:30||322.5||322.5||322.5||322.5|2504
1726140200000|2024-09-12 11:23:20|||||||||900
1726140260000|2024-09-12 11:24:20|323||323||323||323||462
1726140290000|2024-09-12 11:24:50|323.2||323.2||323.2||323.2||0
1726140310000|2024-09-12 11:25:10|||||||||900
1726140320000|2024-09-12 11:25:20|323||323||323||323||10
1726140350000|2024-09-12 11:25:50|||||||||548
1726140360000|2024-09-12 11:26:00||322.6||322.6||322.6||322.5|958
1726140370000|2024-09-12 11:26:10|323.3|322.7|323.3|322.6|323.3|322.7|323.3|322.6|962
1726140480000|2024-09-12 11:28:00|323.2||323.2||323.2||323.2||0
1726140490000|2024-09-12 11:28:10|323.3||323.3||323.3||323.3||557
1726140520000|2024-09-12 11:28:40|||||||||18
1726140550000|2024-09-12 11:29:10|323.2||323.3||323.3||323||946
1726140570000|2024-09-12 11:29:30|323.4||323.3||323.4||323.3||264
1726140580000|2024-09-12 11:29:40||322.7||322.6||322.7||322.6|120
1726140590000|2024-09-12 11:29:50||322.9||322.9||322.9||322.9|533
1726140660000|2024-09-12 11:31:00|323.1|322.7|323.2|322.7|323.2|322.7|323.1|322.7|250
1726140720000|2024-09-12 11:32:00|323||323||323||323||12
1726140740000|2024-09-12 11:32:20|||||||||3222
1726140750000|2024-09-12 11:32:30|322.9|322.5|322.9|322.5|322.9|322.5|322.9|322.5|616
1726140760000|2024-09-12 11:32:40|323||323||323||323||0
1726140810000|2024-09-12 11:33:30|322.8||322.8||322.8||322.8||1446
1726140840000|2024-09-12 11:34:00|||||||||132
1726140850000|2024-09-12 11:34:10||322.3||322.3||322.3||322.3|70
1726140890000|2024-09-12 11:34:50|323.2|322.6|323.2|322.6|323.2|322.6|323.2|322.6|1726
1726140920000|2024-09-12 11:35:20|323.1|322.4|323|322.4|323.1|322.4|323|322.4|1904
1726141010000|2024-09-12 11:36:50|322.9|322.5|323|322.5|323|322.5|322.9|322.5|390
1726141070000|2024-09-12 11:37:50|||||||||4
1726141130000|2024-09-12 11:38:50|322.9|322.3|322.6|322.3|322.9|322.3|322.6|322.3|9
1726141140000|2024-09-12 11:39:00|322.5||322.5||322.5||322.5||5223
1726141150000|2024-09-12 11:39:10|322.8||322.8||322.8||322.8||758
1726141160000|2024-09-12 11:39:20|323|322.5|323|322.4|323|322.5|323|322.4|645
1726141180000|2024-09-12 11:39:40|322.6|322.3|322.8|322.3|322.8|322.3|322.6|322.3|110
1726141200000|2024-09-12 11:40:00|322.9||322.9||322.9||322.9||0
1726141270000|2024-09-12 11:41:10|||||||||1940
1726141300000|2024-09-12 11:41:40|322.8|322.1|322.4|322.1|322.8|322.1|322.4|322.1|463
1726141310000|2024-09-12 11:41:50|322.2|322|322.1|322|322.2|322|322.1|322|138
1726141320000|2024-09-12 11:42:00|322.2||322.2||322.2||322.2||243
1726141330000|2024-09-12 11:42:10|||||||||328
1726141380000|2024-09-12 11:43:00|||||||||86
1726141390000|2024-09-12 11:43:10|322.8|322.3|322.9|322.1|322.9|322.3|322.8|322.1|689
1726141400000|2024-09-12 11:43:20||322.3||322.2||322.3||322.2|0
1726141470000|2024-09-12 11:44:30||322.3||322.2||322.3||322.2|101
1726141490000|2024-09-12 11:44:50||322.3||322.3||322.3||322.3|0
1726141530000|2024-09-12 11:45:30|||||||||500
1726141550000|2024-09-12 11:45:50|322.8||322.8||322.8||322.8||0
1726141560000|2024-09-12 11:46:00|322.5||322.5||322.5||322.5||0
1726141570000|2024-09-12 11:46:10|322.3|322.1|322.3|322.1|322.3|322.1|322.3|322.1|737
1726141580000|2024-09-12 11:46:20|322.5|322|322.1|322|322.5|322|322.1|322|282
1726141590000|2024-09-12 11:46:30||321.9||321.9||321.9||321.9|887
1726141600000|2024-09-12 11:46:40|322|321.7|322|321.7|322|321.7|322|321.7|8
1726141610000|2024-09-12 11:46:50|322.1||322.1||322.1||322.1||0
1726141650000|2024-09-12 11:47:30|322||322.1||322.1||322||214
1726141660000|2024-09-12 11:47:40||321.6||321.6||321.6||321.6|44
1726141670000|2024-09-12 11:47:50||321.7||321.7||321.7||321.7|0
1726141730000|2024-09-12 11:48:50|||||||||1
1726141750000|2024-09-12 11:49:10|||||||||1541
1726141770000|2024-09-12 11:49:30||321.6||321.7||321.7||321.6|0
1726141790000|2024-09-12 11:49:50|322|321.6|322|321.5|322|321.6|322|321.5|218
1726141800000|2024-09-12 11:50:00|||||||||1576
1726141810000|2024-09-12 11:50:10|321.8|321.3|321.8|321.3|321.8|321.3|321.8|321.3|1147
1726141870000|2024-09-12 11:51:10||321.4||321.3||321.4||321.3|459
1726141890000|2024-09-12 11:51:30|||||||||1500
1726141910000|2024-09-12 11:51:50|321.9|321.4|321.9|321.5|321.9|321.5|321.9|321.4|108
1726141930000|2024-09-12 11:52:10|321.8|321.3|321.8|321.3|321.8|321.3|321.8|321.3|37
1726141990000|2024-09-12 11:53:10||321.2||321.2||321.2||321.2|0
1726142000000|2024-09-12 11:53:20|321.5|321.3|321.8|321.4|321.8|321.4|321.5|321.3|694
1726142090000|2024-09-12 11:54:50|||||||||309
1726142100000|2024-09-12 11:55:00|322.3|321.5|322.3|321.6|322.3|321.6|322.3|321.5|102
1726142220000|2024-09-12 11:57:00|322.2||322.2||322.2||322.1||1
1726142230000|2024-09-12 11:57:10|322.1||322.1||322.1||322.1||0
1726142250000|2024-09-12 11:57:30|321.8|321.5|321.8|321.5|321.8|321.5|321.7|321.5|1
1726142310000|2024-09-12 11:58:30|321.7|321.4|321.7|321.3|321.7|321.4|321.7|321.3|876
1726142350000|2024-09-12 11:59:10|||||||||25
1726142360000|2024-09-12 11:59:20|321.8||321.8||321.8||321.8||0
1726142370000|2024-09-12 11:59:30|321.7||321.4||321.8||321.4||0
1726142380000|2024-09-12 11:59:40|321.8||321.8||321.8||321.8||9
1726142400000|2024-09-12 12:00:00|321.7||321.7||321.7||321.7||16160
1726142420000|2024-09-12 12:00:20|322.8|322.2|322.8|322.2|322.8|322.2|322.8|322.2|2044
1726142440000|2024-09-12 12:00:40|322.5|322.1|322.3|322|322.5|322.1|322.3|322|1074
1726142450000|2024-09-12 12:00:50|322.4||322.3||322.5||322.3||547
1726142480000|2024-09-12 12:01:20|322.2|321.7|322.2|321.7|322.2|321.7|322.2|321.7|341
1726142490000|2024-09-12 12:01:30|322||322||322||322||0
1726142500000|2024-09-12 12:01:40||321.5||321.5||321.5||321.5|847
1726142530000|2024-09-12 12:02:10|321.8|321.3|321.8|321.2|321.8|321.3|321.8|321.2|380
1726142540000|2024-09-12 12:02:20||321.3||321.3||321.3||321.3|0
1726142590000|2024-09-12 12:03:10|||||||||467
1726142600000|2024-09-12 12:03:20|||||||||29
1726142620000|2024-09-12 12:03:40||321.2||321.2||321.2||321.2|879
1726142680000|2024-09-12 12:04:40||321.3||321.3||321.3||321.3|500
1726142700000|2024-09-12 12:05:00|||||||||15
1726142740000|2024-09-12 12:05:40|||||||||263
1726142800000|2024-09-12 12:06:40|321.5|321.2|321.5|321.2|321.5|321.2|321.5|321.2|0
1726142820000|2024-09-12 12:07:00|321.8|321.3|321.8|321.3|321.8|321.3|321.8|321.3|779
1726142880000|2024-09-12 12:08:00||321.4||321.3||321.4||321.3|933
1726142920000|2024-09-12 12:08:40|||||||||250
1726142930000|2024-09-12 12:08:50|||||||||4
1726142940000|2024-09-12 12:09:00|321.5||321.5||321.5||321.5||221
1726142950000|2024-09-12 12:09:10|321.7|321.4|321.7|321.4|321.7|321.4|321.7|321.4|193
1726142980000|2024-09-12 12:09:40|||||||||6
1726143040000|2024-09-12 12:10:40|||||||||250
1726143060000|2024-09-12 12:11:00||321.5||321.4||321.5||321.4|170
1726143120000|2024-09-12 12:12:00|321.6|321.2|321.6|321.2|321.6|321.2|321.6|321.2|287
1726143130000|2024-09-12 12:12:10|321.5||321.5||321.5||321.5||15
1726143160000|2024-09-12 12:12:40|321.3|321.1|321.3|321|321.3|321.1|321.3|321|941
1726143170000|2024-09-12 12:12:50|321.2|320.7|321.2|320.7|321.2|320.7|321.2|320.7|15
1726143180000|2024-09-12 12:13:00|321.1|321|321.8|321.2|321.8|321.3|321.1|321|269
1726143200000|2024-09-12 12:13:20|321.7||321.7||321.7||321.7||0
1726143240000|2024-09-12 12:14:00|322.1|321.6|322.1|321.6|322.1|321.6|322.1|321.6|6540
1726143250000|2024-09-12 12:14:10|321.9||321.9||321.9||321.9||485
1726143260000|2024-09-12 12:14:20|322.8|322.1|322.8|322.1|322.8|322.1|322.8|322.1|471
1726143300000|2024-09-12 12:15:00|322.4|322|322.4|321.8|322.4|322|322.4|321.8|537
1726143310000|2024-09-12 12:15:10|322.3|321.5|322.3|321.5|322.3|321.5|322.3|321.5|392
1726143320000|2024-09-12 12:15:20|322.2|320.8|322.2|321.1|322.2|321.1|322.2|320.8|158
1726143330000|2024-09-12 12:15:30|||||||||931
1726143370000|2024-09-12 12:16:10|322|320.9|322|320.9|322|320.9|322|320.9|931
1726143380000|2024-09-12 12:16:20|321.9|321|321.9|321|321.9|321|321.9|321|0
1726143400000|2024-09-12 12:16:40|321.8|320.8|321.4|320.7|321.8|320.8|321.4|320.7|1648
1726143410000|2024-09-12 12:16:50|321.1||321.1||321.1||321.1||25
1726143420000|2024-09-12 12:17:00|321|320.5|320.9|320.4|321|320.5|320.9|320.4|1682
1726143430000|2024-09-12 12:17:10|320.8||320.8||320.8||320.8||0
1726143440000|2024-09-12 12:17:20|320.6||320.6||320.6||320.6||0
1726143450000|2024-09-12 12:17:30||320.3||320.3||320.3||320.3|1940
1726143470000|2024-09-12 12:17:50|320.4|320.2|320.4|320.2|320.4|320.2|320.4|320.2|810
1726143480000|2024-09-12 12:18:00|320.3||320.3||320.3||320.3||0
1726143490000|2024-09-12 12:18:10|320.4|320.1|320.4|320.1|320.4|320.1|320.4|320.1|504
1726143500000|2024-09-12 12:18:20|320.2|320.2|320.4|320.2|320.4|320.2|320.2|320.2|3197
1726143520000|2024-09-12 12:18:40||320||320||320||320|2161
1726143530000|2024-09-12 12:18:50|||||||||217
1726143540000|2024-09-12 12:19:00|320.3|320.3|320.4|320.1|320.4|320.3|320.3|320.1|1900
1726143560000|2024-09-12 12:19:20|320.6|320.2|320.6|320.2|320.6|320.2|320.6|320.2|667
1726143570000|2024-09-12 12:19:30||320.1||320.1||320.1||320.1|0
1726143600000|2024-09-12 12:20:00|320.5||320.5||320.5||320.5||0
1726143630000|2024-09-12 12:20:30|320.4|319.9|320.3|319.9|320.4|319.9|320.3|319.9|1379
1726143650000|2024-09-12 12:20:50|320.2|319.8|320.2|319.8|320.2|319.8|320.2|319.8|356
1726143660000|2024-09-12 12:21:00|320.1||320||320.1||320||3152
1726143670000|2024-09-12 12:21:10||319.7||319.7||319.7||319.7|256
1726143700000|2024-09-12 12:21:40|319.9||319.9||319.9||319.9||0
1726143720000|2024-09-12 12:22:00|319.7|319.5|319.7|319.5|319.7|319.5|319.7|319.5|1059
1726143730000|2024-09-12 12:22:10|319.9||319.9||319.9||319.9||400
1726143740000|2024-09-12 12:22:20|||||||||2
1726143780000|2024-09-12 12:23:00|319.7||319.7||319.7||319.7||476
1726143800000|2024-09-12 12:23:20|319.6|319.4|319.6|319.4|319.6|319.4|319.6|319.4|421
1726143810000|2024-09-12 12:23:30||319.3||319.3||319.3||319.3|1784
1726143820000|2024-09-12 12:23:40|||||||||737
1726143840000|2024-09-12 12:24:00||319.2||319||319.2||319|908
1726143870000|2024-09-12 12:24:30|319.5|318.9|319.3|318.9|319.5|318.9|319.3|318.9|211
1726143900000|2024-09-12 12:25:00|319.2||319.2||319.2||319.2||0
1726143930000|2024-09-12 12:25:30|||||||||17055
1726143950000|2024-09-12 12:25:50|319.3||319.2||319.3||319.2||100
1726143970000|2024-09-12 12:26:10|||||||||104
1726143980000|2024-09-12 12:26:20|319.1|318.5|318.9|318.5|319.1|318.5|318.9|318.5|1947
1726143990000|2024-09-12 12:26:30|318.8||318.8||318.8||318.8||0
1726144000000|2024-09-12 12:26:40|318.7|318|318.6|318|318.7|318|318.6|318|526
1726144010000|2024-09-12 12:26:50|318.5||318.5||318.5||318.5||0
1726144040000|2024-09-12 12:27:20|318.8|318.3|318.7|318.2|318.8|318.3|318.7|318.2|3980
1726144050000|2024-09-12 12:27:30|||||||||1515
1726144060000|2024-09-12 12:27:40|318.8||318.8||318.8||318.8||144
1726144080000|2024-09-12 12:28:00|319.1|318.3|319.2|318.4|319.2|318.4|319.1|318.3|144
1726144090000|2024-09-12 12:28:10|||||||||1142
1726144100000|2024-09-12 12:28:20|319.1|318.3|319.1|318.3|319.1|318.3|319.1|318.3|0
1726144110000|2024-09-12 12:28:30|319||319||319||319||313
1726144140000|2024-09-12 12:29:00|||||||||1623
1726144150000|2024-09-12 12:29:10|318.9||318.9||318.9||318.9||0
1726144170000|2024-09-12 12:29:30|319.1|318.4|319.2|318.5|319.2|318.5|319.1|318.4|1555
1726144180000|2024-09-12 12:29:40|||||||||1303
1726144190000|2024-09-12 12:29:50|319.6||319.6||319.6||319.6||3115
1726144240000|2024-09-12 12:30:40|||||||||16
1726144250000|2024-09-12 12:30:50|319.4|318.1|319.4|318.1|319.4|318.1|319.4|318.1|927
1726144260000|2024-09-12 12:31:00|319.2||319.2||319.2||319.2||0
1726144290000|2024-09-12 12:31:30|319.1||319.1||319.1||319.1||50
1726144310000|2024-09-12 12:31:50|318.8|318|318.7|318|318.8|318|318.7|318|3245
1726144320000|2024-09-12 12:32:00|318.4|317.6|318.3|317.6|318.4|317.6|318.3|317.6|958
1726144330000|2024-09-12 12:32:10|317.9|317.4|317.9|317.4|318|317.4|317.9|317.4|2100
1726144340000|2024-09-12 12:32:20|317.8|316.9|317.5|316.9|317.8|317|317.5|316.9|442
1726144350000|2024-09-12 12:32:30||317||317||317||317|0
1726144360000|2024-09-12 12:32:40|317.3|317.1|317.5|317.1|317.5|317.1|317.3|317.1|306
1726144370000|2024-09-12 12:32:50|317.9||317.9||317.9||317.9||1878
1726144410000|2024-09-12 12:33:30|317.8|317.2|317.8|317.1|317.8|317.2|317.8|317.1|676
1726144420000|2024-09-12 12:33:40||317||317||317||317|0
1726144450000|2024-09-12 12:34:10|317.7||317.7||317.7||317.7||0
1726144470000|2024-09-12 12:34:30|317.6|317.1|317.5|317.1|317.6|317.1|317.5|317.1|191
1726144530000|2024-09-12 12:35:30||317||317||317||317|178
1726144540000|2024-09-12 12:35:40|||||||||434
1726144550000|2024-09-12 12:35:50|||||||||303
1726144580000|2024-09-12 12:36:20|||||||||1000
1726144590000|2024-09-12 12:36:30|317.6||317.5||317.6||317.5||705
1726144600000|2024-09-12 12:36:40|317.6||317.6||317.6||317.6||2200
1726144610000|2024-09-12 12:36:50|||||||||249
1726144630000|2024-09-12 12:37:10|317.5||317.6||317.6||317.5||0
1726144640000|2024-09-12 12:37:20|317.5||317.5||317.5||317.5||0
1726144650000|2024-09-12 12:37:30|317|316.7|317.3|316.9|317.3|316.9|317|316.5|2909
1726144670000|2024-09-12 12:37:50|||||||||307
1726144710000|2024-09-12 12:38:30||317||317||317||317|19
1726144720000|2024-09-12 12:38:40|||||||||4200
1726144770000|2024-09-12 12:39:30|317.5|317.1|317.6|317.4|317.7|317.4|317.5|317.1|1027
1726144780000|2024-09-12 12:39:40|317.7|317.3|317.7|317.3|317.7|317.3|317.7|317.3|27
1726144830000|2024-09-12 12:40:30|317.6||317.6||317.6||317.6||0
1726144860000|2024-09-12 12:41:00|317.9|317.4|317.9|317.4|317.9|317.4|317.9|317.4|1000
1726144890000|2024-09-12 12:41:30|318.6|317.5|318.7|317.7|318.7|317.7|318.6|317.5|389
1726144900000|2024-09-12 12:41:40|318.6||318.5||318.6||318.5||0
1726144940000|2024-09-12 12:42:20|||||||||100
1726144950000|2024-09-12 12:42:30|318.3||318.3||318.3||318.3||299
1726144970000|2024-09-12 12:42:50|318.1||318.1||318.1||318.1||120
1726144980000|2024-09-12 12:43:00|||||||||300
1726144990000|2024-09-12 12:43:10|317.9|317.8|318.1|317.7|318.1|317.8|317.9|317.7|530
1726145000000|2024-09-12 12:43:20|||||||||220
1726145020000|2024-09-12 12:43:40|||||||||442
1726145030000|2024-09-12 12:43:50|318.3|318.1|319|318.1|319|318.2|318.3|318.1|2244
1726145040000|2024-09-12 12:44:00|||||||||6
1726145080000|2024-09-12 12:44:40|||||||||750
1726145090000|2024-09-12 12:44:50||318.2||318.3||318.3||318.2|0
1726145100000|2024-09-12 12:45:00|||||||||4
1726145110000|2024-09-12 12:45:10|||||||||3115
1726145130000|2024-09-12 12:45:30|319.1||319.1||319.1||319.1||0
1726145150000|2024-09-12 12:45:50||318.5||318.6||318.6||318.5|0
1726145160000|2024-09-12 12:46:00||318.7||318.7||318.7||318.7|622
1726145190000|2024-09-12 12:46:30|319.2|318.9|319.2|318.9|319.2|318.9|319.2|318.9|1377
1726145200000|2024-09-12 12:46:40|319.1|318.6|319.1|318.6|319.1|318.6|319.1|318.6|1222
1726145210000|2024-09-12 12:46:50|319.2||319.2||319.2||319.2||0
1726145220000|2024-09-12 12:47:00|||||||||262
1726145250000|2024-09-12 12:47:30|||||||||152
1726145260000|2024-09-12 12:47:40|319.1||319.2||319.2||319.1||0
1726145300000|2024-09-12 12:48:20|319.1|318.7|319.1|318.7|319.1|319|319.1|318.6|2201
1726145340000|2024-09-12 12:49:00|319.2||319.2||319.2||319.2||0
1726145350000|2024-09-12 12:49:10|||||||||136
1726145360000|2024-09-12 12:49:20|318.9||318.9||318.9||318.9||0
1726145370000|2024-09-12 12:49:30|319.2||319.2||319.2||319.2||886
1726145380000|2024-09-12 12:49:40|||||||||7
1726145390000|2024-09-12 12:49:50||318.8||318.8||318.8||318.8|278
1726145410000|2024-09-12 12:50:10|||||||||520
1726145460000|2024-09-12 12:51:00|||||||||14
1726145480000|2024-09-12 12:51:20|||||||||2
1726145500000|2024-09-12 12:51:40|||||||||1034
1726145510000|2024-09-12 12:51:50||318.9||318.9||318.9||318.9|0
1726145530000|2024-09-12 12:52:10|||||||||306
1726145550000|2024-09-12 12:52:30|319.1||319.1||319.1||319.1||0
1726145560000|2024-09-12 12:52:40|319|318.8|319|318.8|319|318.8|319|318.8|883
1726145570000|2024-09-12 12:52:50|318.9||319.1||319.1||318.9||61
1726145590000|2024-09-12 12:53:10|||||||||1557
1726145610000|2024-09-12 12:53:30|||||||||538
1726145630000|2024-09-12 12:53:50|319.2|318.9|319.2|318.9|319.2|318.9|319.2|318.9|568
1726145640000|2024-09-12 12:54:00|319.3||319.3||319.3||319.3||2000
1726145690000|2024-09-12 12:54:50|319.1||319.1||319.1||319.1||0
1726145710000|2024-09-12 12:55:10|||||||||22
1726145720000|2024-09-12 12:55:20|||||||||462
1726145760000|2024-09-12 12:56:00|319.2||319.2||319.2||319.2||1227
1726145770000|2024-09-12 12:56:10|319.4|319|319.4|319|319.4|319|319.4|319|1338
1726145780000|2024-09-12 12:56:20|319.3|318.7|319.1|318.7|319.3|318.7|319.1|318.7|2562
1726145790000|2024-09-12 12:56:30|319.4|318.6|319.4|318.6|319.4|318.6|319.4|318.6|0
1726145840000|2024-09-12 12:57:20|319.3||319.3||319.3||319.3||0
1726145860000|2024-09-12 12:57:40||318.7||318.7||318.7||318.7|52
1726145870000|2024-09-12 12:57:50|319.2|318.6|319.2|318.6|319.2|318.6|319.2|318.6|575
1726145880000|2024-09-12 12:58:00|319.1||319.1||319.1||319.1||211
1726145900000|2024-09-12 12:58:20|318.9||318.9||318.9||318.9||38
1726145920000|2024-09-12 12:58:40||318.5||318.5||318.5||318.5|310
1726145930000|2024-09-12 12:58:50|318.7|318.4|318.7|318.4|318.7|318.4|318.7|318.4|515
1726145940000|2024-09-12 12:59:00|318.5|318.5|318.7|318.4|318.7|318.5|318.5|318.4|150
1726145990000|2024-09-12 12:59:50|||||||||3116
1726146000000|2024-09-12 13:00:00|318.5||318.5||318.5||318.5||742
1726146010000|2024-09-12 13:00:10|318.9|318.5|319.2|318.5|319.2|318.7|318.9|318.5|4560
1726146020000|2024-09-12 13:00:20|||||||||933
1726146040000|2024-09-12 13:00:40|319.1||319.1||319.1||319.1||0
1726146060000|2024-09-12 13:01:00||318.4||318.4||318.4||318.4|1726
1726146070000|2024-09-12 13:01:10|318.9||318.9||318.9||318.9||0
1726146090000|2024-09-12 13:01:30|||||||||783
1726146110000|2024-09-12 13:01:50|||||||||3200
1726146120000|2024-09-12 13:02:00|320|319.3|319.7|319.2|320|319.3|319.7|319.2|2053
1726146130000|2024-09-12 13:02:10|319.8||319.8||319.8||319.8||1283
1726146160000|2024-09-12 13:02:40|320|319.5|320|319.5|320|319.5|320|319.5|242
1726146190000|2024-09-12 13:03:10|||||||||1600
1726146220000|2024-09-12 13:03:40|319.7|319.3|319.8|319.3|319.8|319.3|319.7|319.3|1525
1726146240000|2024-09-12 13:04:00|319.3|319|319.3|319|319.3|319|319.3|319|1689
1726146250000|2024-09-12 13:04:10|319|318.8|319|318.8|319.1|318.8|319|318.8|244
1726146260000|2024-09-12 13:04:20||318.7||318.7||318.7||318.7|1616
1726146320000|2024-09-12 13:05:20|318.8|318.6|318.9|318.6|318.9|318.6|318.8|318.6|468
1726146380000|2024-09-12 13:06:20||318.7||318.7||318.7||318.7|311
1726146410000|2024-09-12 13:06:50|||||||||6226
1726146440000|2024-09-12 13:07:20|318.7|318.6|319|318.6|319|318.7|318.7|318.6|1106
1726146510000|2024-09-12 13:08:30|||||||||185
1726146520000|2024-09-12 13:08:40|318.8||319||319||318.8||117
1726146560000|2024-09-12 13:09:20|318.9||318.9||318.9||318.9||0
1726146570000|2024-09-12 13:09:30|318.7|318.5|318.7|318.5|318.8|318.5|318.7|318.5|622
1726146580000|2024-09-12 13:09:40||318.4||318.4||318.4||318.4|689
1726146640000|2024-09-12 13:10:40|318.6|318.3|318.4|318.2|318.7|318.3|318.4|318.2|1596
1726146650000|2024-09-12 13:10:50|318.6|318|318.6|318|318.6|318|318.5|318|340
1726146660000|2024-09-12 13:11:00||318.2||318.2||318.2||318.2|0
1726146710000|2024-09-12 13:11:50|318.4|318|318.4|318.1|318.4|318.1|318.3|318|1111
1726146720000|2024-09-12 13:12:00|318.3|318|318.3|318|318.3|318|318.3|318|17
1726146740000|2024-09-12 13:12:20|318.6|318.2|318.6|318.2|318.6|318.2|318.6|318.2|1071
1726146770000|2024-09-12 13:12:50||318.4||318.2||318.4||318.2|4252
1726146780000|2024-09-12 13:13:00|318.8|318.6|318.8|318.6|318.8|318.6|318.8|318.6|13
1726146790000|2024-09-12 13:13:10|318.9|319|319.8|319|319.8|319|318.9|319|531
1726146800000|2024-09-12 13:13:20|319.7|318.9|319.4|318.9|319.7|318.9|319.4|318.9|458
1726146830000|2024-09-12 13:13:50|319.2||319.4||319.4||319.2||63
1726146840000|2024-09-12 13:14:00|319.7|319|319.7|319|319.7|319|319.7|319|853
1726146850000|2024-09-12 13:14:10||319.1||319.1||319.1||319.1|268
1726146870000|2024-09-12 13:14:30||319.4||319.2||319.4||319.2|69
1726146970000|2024-09-12 13:16:10|320.6|319.9|320.6|319.9|320.6|319.9|320.6|319.9|6792
1726147020000|2024-09-12 13:17:00|||||||||2834
1726147030000|2024-09-12 13:17:10|||||||||200
1726147080000|2024-09-12 13:18:00|320.5||320.5||320.5||320.5||122
1726147090000|2024-09-12 13:18:10|320.3|319.7|320.2|319.7|320.3|319.7|320|319.7|638
1726147100000|2024-09-12 13:18:20|319.8|319.3|319.7|319.3|319.8|319.3|319.7|319.3|768
1726147120000|2024-09-12 13:18:40|||||||||155
1726147130000|2024-09-12 13:18:50|||||||||424
1726147140000|2024-09-12 13:19:00|||||||||101
1726147150000|2024-09-12 13:19:10|||||||||819
1726147160000|2024-09-12 13:19:20||319.2||319.2||319.2||319.2|0
1726147170000|2024-09-12 13:19:30|||||||||3460
1726147250000|2024-09-12 13:20:50|||||||||31
1726147310000|2024-09-12 13:21:50|||||||||547
1726147320000|2024-09-12 13:22:00|||||||||6
1726147370000|2024-09-12 13:22:50|319.4|319.3|319.7|319.3|319.7|319.3|319.4|319.3|473
1726147420000|2024-09-12 13:23:40|||||||||370
1726147430000|2024-09-12 13:23:50||319.4||319.4||319.4||319.4|529
1726147440000|2024-09-12 13:24:00|||||||||196
1726147460000|2024-09-12 13:24:20|319.5|319.2|319.5|319.2|319.5|319.2|319.5|319.2|310
1726147470000|2024-09-12 13:24:30|319.6||319.7||319.7||319.6||575
1726147520000|2024-09-12 13:25:20|319.3|319|319.3|319|319.3|319|319.3|319|919
1726147530000|2024-09-12 13:25:30|319.4||319.4||319.4||319.4||0
1726147560000|2024-09-12 13:26:00|319.2|319.1|319.6|319.1|319.6|319.1|319.2|319.1|999
1726147590000|2024-09-12 13:26:30|||||||||135394
1726147620000|2024-09-12 13:27:00|319.3|318.8|319.4|318.8|319.5|318.8|319.3|318.8|267
1726147650000|2024-09-12 13:27:30|319.1|318.9|319.1|318.8|319.1|318.9|319.1|318.8|15
1726147660000|2024-09-12 13:27:40|319.4|318.9|319.4|318.9|319.4|318.9|319.4|318.9|210
1726147750000|2024-09-12 13:29:10|319.2||319.1||319.2||319||280
1726147760000|2024-09-12 13:29:20|319|318.7|319.4|318.7|319.4|318.7|318.9|318.7|4
1726147770000|2024-09-12 13:29:30|319.3||319.3||319.3||319.3||121
1726147780000|2024-09-12 13:29:40|319.2||319.2||319.2||319.2||0
1726147790000|2024-09-12 13:29:50|319|318.5|319.1|318.5|319.1|318.5|319|318.5|1406
1726147820000|2024-09-12 13:30:20|319|318.4|318.9|318.4|319|318.4|318.9|318.4|210
1726147860000|2024-09-12 13:31:00|318.7|318.2|318.7|318.2|318.7|318.2|318.5|318.2|29
1726147870000|2024-09-12 13:31:10|318.9||318.9||318.9||318.9||421
1726147890000|2024-09-12 13:31:30||318.3||318.3||318.3||318.3|403
1726147920000|2024-09-12 13:32:00|319.4|318.4|319.4|318.9|319.4|318.9|319.4|318.4|216
1726147960000|2024-09-12 13:32:40|||||||||464
1726147980000|2024-09-12 13:33:00|319.3|318.6|319.4|318.6|319.4|318.6|319.2|318.6|212
1726147990000|2024-09-12 13:33:10|319.2||319.2||319.2||319.2||0
1726148000000|2024-09-12 13:33:20|319.1||319.1||319.1||319.1||0
1726148030000|2024-09-12 13:33:50|318.9|318.7|319.4|319.1|319.4|319.1|318.9|318.7|2933
1726148050000|2024-09-12 13:34:10|319.3|318.7|319.4|318.7|319.4|318.7|319.3|318.7|602
1726148060000|2024-09-12 13:34:20||318.9||318.9||318.9||318.9|2555
1726148090000|2024-09-12 13:34:50|319|318.7|319|318.7|319|318.7|319|318.7|80
1726148100000|2024-09-12 13:35:00|318.9|318.6|318.9|318.6|318.9|318.6|318.9|318.6|0
1726148110000|2024-09-12 13:35:10|318.7|318.4|318.7|318.4|318.7|318.4|318.7|318.4|1333
1726148130000|2024-09-12 13:35:30|318.9|318.6|318.9|318.6|318.9|318.6|318.9|318.6|1246
1726148140000|2024-09-12 13:35:40||318.5||318.5||318.5||318.5|0
1726148170000|2024-09-12 13:36:10|319.3|318.6|319.1|318.7|319.3|318.7|319.1|318.6|485
1726148180000|2024-09-12 13:36:20||318.6||318.6||318.6||318.6|0
1726148190000|2024-09-12 13:36:30||318.5||318.5||318.5||318.5|23361
1726148200000|2024-09-12 13:36:40|||||||||31
1726148210000|2024-09-12 13:36:50|||||||||6502
1726148230000|2024-09-12 13:37:10|318.9||318.9||318.9||318.9||0
1726148240000|2024-09-12 13:37:20|319|318.6|319.1|318.6|319.1|318.8|319|318.6|1601
1726148250000|2024-09-12 13:37:30||318.7||318.7||318.7||318.7|0
1726148260000|2024-09-12 13:37:40||318.6||318.6||318.6||318.6|3
1726148290000|2024-09-12 13:38:10|||||||||22
1726148300000|2024-09-12 13:38:20|318.9||318.9||318.9||318.9||0
1726148310000|2024-09-12 13:38:30|319.1|318.7|319.2|319|319.2|319|319.1|318.7|1166
1726148340000|2024-09-12 13:39:00|||||||||267
1726148370000|2024-09-12 13:39:30|319.1|318.7|319.1|318.7|319.1|318.7|319.1|318.7|573
1726148380000|2024-09-12 13:39:40|||||||||3000
1726148390000|2024-09-12 13:39:50|319.4|318.8|319.4|318.8|319.4|318.8|319.4|318.8|900
1726148410000|2024-09-12 13:40:10|||||||||33
1726148420000|2024-09-12 13:40:20|319.7|319.3|319.7|319.1|319.7|319.3|319.7|319.1|513
1726148470000|2024-09-12 13:41:10||319.2||319.2||319.2||319.2|0
1726148480000|2024-09-12 13:41:20|319.3|319.1|319.2|319.1|319.4|319.1|319.2|319.1|211
1726148490000|2024-09-12 13:41:30|319.1|319|319.1|318.9|319.1|319|319.1|318.9|1256
1726148500000|2024-09-12 13:41:40|319|318.5|319.1|318.5|319.1|318.5|318.9|318.5|297
1726148510000|2024-09-12 13:41:50|318.9||318.9||318.9||318.9||0
1726148530000|2024-09-12 13:42:10|319.1||318.9||319.1||318.9||0
1726148550000|2024-09-12 13:42:30|319||318.9||319||318.9||0
1726148560000|2024-09-12 13:42:40|318.7|318.4|318.7|318.3|318.7|318.4|318.7|318.3|762
1726148580000|2024-09-12 13:43:00|318.3|317.8|318.7|318|318.7|318|318.2|317.7|1029
1726148640000|2024-09-12 13:44:00|318.6|318.1|318.7|318.1|318.7|318.1|318.6|318.1|375
1726148650000|2024-09-12 13:44:10|||||||||1
1726148690000|2024-09-12 13:44:50|318.9|318.2|318.9|318.2|318.9|318.2|318.9|318.2|1244
1726148750000|2024-09-12 13:45:50|318.7||318.7||318.7||318.7||0
1726148770000|2024-09-12 13:46:10|318.5|318|318.6|318|318.6|318|318.5|318|772
1726148780000|2024-09-12 13:46:20|318.7||318.7||318.7||318.7||0
1726148810000|2024-09-12 13:46:50|318.6|318.1|318.7|318.1|318.7|318.1|318.6|318.1|30
1726148840000|2024-09-12 13:47:20|318.3|317.9|318.3|317.9|318.3|317.9|318.3|317.9|1430
1726148850000|2024-09-12 13:47:30|318.5||318.2||318.5||318.2||0
1726148860000|2024-09-12 13:47:40|318.7|318.2|318.7|318.2|318.7|318.2|318.7|318.2|75
1726148920000|2024-09-12 13:48:40|318.6|318.3|318.7|318.3|318.7|318.3|318.6|318.3|420
1726148980000|2024-09-12 13:49:40|318.5|318.2|318.7|318.2|318.7|318.2|318.5|318.2|32
1726149000000|2024-09-12 13:50:00|||||||||378
1726149060000|2024-09-12 13:51:00|318.4|318.3|318.6|318.3|318.6|318.3|318.4|318.3|792
1726149070000|2024-09-12 13:51:10|318.7||318.7||318.7||318.7||0
1726149120000|2024-09-12 13:52:00|318.5||318.6||318.7||318.5||2
1726149130000|2024-09-12 13:52:10|319|318.5|319|318.6|319|318.6|319|318.5|938
1726149190000|2024-09-12 13:53:10|||||||||143
1726149240000|2024-09-12 13:54:00|318.9||318.9||318.9||318.9||0
1726149250000|2024-09-12 13:54:10|318.8|318.3|318.6|318.3|318.8|318.3|318.6|318.3|268
1726149270000|2024-09-12 13:54:30|318.5|318.2|318.5|318.2|318.5|318.2|318.5|318.2|548
1726149280000|2024-09-12 13:54:40|||||||||11
1726149290000|2024-09-12 13:54:50|318.4|317.7|318.1|317.7|318.4|317.7|318.1|317.7|592
1726149300000|2024-09-12 13:55:00|318||318||318||318||0
1726149320000|2024-09-12 13:55:20|317.9|317.4|317.9|317.4|317.9|317.4|317.8|317.4|25
1726149350000|2024-09-12 13:55:50|317.7|317.5|317.7|317.4|317.7|317.5|317.7|317.4|0
1726149360000|2024-09-12 13:56:00|317.9|317.5|317.9|317.4|317.9|317.5|317.9|317.4|1075
1726149390000|2024-09-12 13:56:30|||||||||18243
1726149420000|2024-09-12 13:57:00|317.8|317.3|317.7|317.3|317.8|317.3|317.6|317.3|155
1726149430000|2024-09-12 13:57:10|317.5|317.1|317.5|317.1|317.5|317.1|317.4|317.1|240
1726149450000|2024-09-12 13:57:30|317.4|316.9|317.1|316.5|317.4|316.9|317.1|316.5|977
1726149460000|2024-09-12 13:57:40|317.2||317.2||317.2||317.2||0
1726149470000|2024-09-12 13:57:50|317.1||317.2||317.2||317.1||3248
1726149510000|2024-09-12 13:58:30|317.1|316.6|317.5|317|317.5|317|317.1|316.6|1205
1726149520000|2024-09-12 13:58:40||316.9||316.9||316.9||316.9|0
1726149530000|2024-09-12 13:58:50|||||||||4300
1726149550000|2024-09-12 13:59:10|||||||||1598
1726149560000|2024-09-12 13:59:20|318.1|317.8|318.1|317.8|318.1|317.8|318.1|317.8|195
1726149570000|2024-09-12 13:59:30|317.8|317.6|318.1|317.6|318.1|317.8|317.8|317.6|3156
1726149580000|2024-09-12 13:59:40|||||||||674
1726149620000|2024-09-12 14:00:20|||||||||1000
1726149640000|2024-09-12 14:00:40|318||318||318||318||0
1726149670000|2024-09-12 14:01:10|||||||||16
1726149690000|2024-09-12 14:01:30|317.9|317.7|318|317.6|318|317.7|317.9|317.6|1831
1726149700000|2024-09-12 14:01:40|||||||||408
1726149720000|2024-09-12 14:02:00|317.7|317.7|317.8|317.4|317.8|317.7|317.7|317.4|427
1726149740000|2024-09-12 14:02:20|317.7||317.7||317.7||317.7||0
1726149750000|2024-09-12 14:02:30|317.5|317.3|317.7|317.3|317.7|317.3|317.5|317.3|281
1726149790000|2024-09-12 14:03:10|||||||||714
1726149810000|2024-09-12 14:03:30|317.5|317.2|317.3|317.2|317.5|317.2|317.3|317.2|15617
1726149820000|2024-09-12 14:03:40|317.2|317|317.2|317|317.2|317|317.2|317|25
1726149830000|2024-09-12 14:03:50|||||||||993
1726149840000|2024-09-12 14:04:00|317|316.7|317|316.7|317.1|316.7|317|316.7|991
1726149860000|2024-09-12 14:04:20|316.9|316.5|316.6|316|316.9|316.5|316.6|316|390
1726149870000|2024-09-12 14:04:30|316.5||316.5||316.5||316.5||0
1726149890000|2024-09-12 14:04:50|||||||||2421
1726149940000|2024-09-12 14:05:40|316.8|316.1|316.8|316.4|316.8|316.4|316.8|316.1|112
1726149960000|2024-09-12 14:06:00|||||||||16
1726149990000|2024-09-12 14:06:30|317|316.5|317.4|317.2|317.4|317.2|317|316.5|3821
1726150000000|2024-09-12 14:06:40|||||||||251
1726150010000|2024-09-12 14:06:50|||||||||156
1726150020000|2024-09-12 14:07:00|317.5||317.5||317.5||317.5||267
1726150040000|2024-09-12 14:07:20|317.4|316.4|316.7|316.3|317.4|316.4|316.7|316.3|762
1726150050000|2024-09-12 14:07:30|316.5|316|316.4|316|316.5|316.1|316.4|316|513
1726150060000|2024-09-12 14:07:40|316.6|316.1|316.6|316|316.6|316.1|316.6|316|2133
1726150090000|2024-09-12 14:08:10|||||||||1626
1726150120000|2024-09-12 14:08:40|316.5|316.1|316.6|316.3|316.6|316.4|316.5|316.1|901
1726150130000|2024-09-12 14:08:50|316.7||316.7||316.7||316.7||581
1726150150000|2024-09-12 14:09:10|||||||||150
1726150160000|2024-09-12 14:09:20|||||||||4100
1726150180000|2024-09-12 14:09:40|316.6|316.4|316.9|316.4|316.9|316.4|316.6|316.4|15684
1726150190000|2024-09-12 14:09:50|316.8||316.8||316.8||316.8||0
1726150200000|2024-09-12 14:10:00|317.4|317|317.4|317|317.4|317|317.4|317|739
1726150220000|2024-09-12 14:10:20||317.1||317.1||317.1||317.1|32
1726150260000|2024-09-12 14:11:00|317.7|317.2|317.7|317.2|317.7|317.2|317.7|317.2|148
1726150290000|2024-09-12 14:11:30|||||||||5
1726150320000|2024-09-12 14:12:00|317.5||317.5||317.5||317.5||11
1726150330000|2024-09-12 14:12:10|||||||||1563
1726150350000|2024-09-12 14:12:30|317.6|317.3|317.6|317.3|317.6|317.3|317.6|317.3|1047
1726150370000|2024-09-12 14:12:50|||||||||496
1726150380000|2024-09-12 14:13:00|318|317.4|318|317.4|318|317.4|318|317.4|716
1726150390000|2024-09-12 14:13:10|317.6|317.1|317.7|317.2|317.8|317.2|317.6|317.1|688
1726150440000|2024-09-12 14:14:00|||||||||188
1726150450000|2024-09-12 14:14:10|317.5|317.1|317.5|317.1|317.5|317.2|317.4|317.1|174
1726150470000|2024-09-12 14:14:30||317.2||317.1||317.2||317.1|493
1726150500000|2024-09-12 14:15:00|317.4|317|317.5|317.2|317.5|317.2|317.2|316.9|475
1726150510000|2024-09-12 14:15:10|317.4|317.1|317.4|317.1|317.4|317.1|317.4|317.1|430
1726150520000|2024-09-12 14:15:20||317.2||317.2||317.2||317.2|1210
1726150530000|2024-09-12 14:15:30|317.5|317.1|317.5|317|317.5|317.1|317.5|317|1499
1726150550000|2024-09-12 14:15:50||317.1||317.1||317.1||317.1|390
1726150560000|2024-09-12 14:16:00|317.7|317.2|318.2|317.7|318.3|317.7|317.7|317.2|830
1726150580000|2024-09-12 14:16:20||317.8||317.8||317.8||317.8|0
1726150610000|2024-09-12 14:16:50|318.5|318.2|318.4|318|318.5|318.2|318.4|318|740
1726150660000|2024-09-12 14:17:40|318.9|318.1|318.9|318.3|318.9|318.3|318.9|318.1|939
1726150680000|2024-09-12 14:18:00|319||319||319||319||0
1726150690000|2024-09-12 14:18:10|319.1||319.1||319.1||319.1||0
1726150710000|2024-09-12 14:18:30|||||||||3115
1726150720000|2024-09-12 14:18:40|319|319|319|318.9|319|319|319|318.9|1444
1726150760000|2024-09-12 14:19:20|319.2||319.2||319.2||319.2||105
1726150770000|2024-09-12 14:19:30|||||||||288
1726150800000|2024-09-12 14:20:00|318.8|318.5|318.8|318.5|318.8|318.5|318.6|318.5|4850
1726150810000|2024-09-12 14:20:10|318.6||318.6||318.6||318.6||30234
1726150830000|2024-09-12 14:20:30|318.8|318.4|318.8|318.3|318.8|318.4|318.8|318.3|78
1726150840000|2024-09-12 14:20:40||318.4||318.2||318.4||318.2|725
1726150860000|2024-09-12 14:21:00|||||||||29
1726150880000|2024-09-12 14:21:20|318.7||318.7||318.7||318.7||15
1726150900000|2024-09-12 14:21:40|318.8|318.3|318.8|318.3|318.8|318.3|318.5|318.3|206
1726150920000|2024-09-12 14:22:00|||||||||800
1726150960000|2024-09-12 14:22:40|318.6|318.2|318.4|318.2|318.6|318.2|318.4|318|305
1726150970000|2024-09-12 14:22:50|318.5|318|318.5|318|318.5|318|318.5|318|6
1726150990000|2024-09-12 14:23:10|318.4||318.3||318.4||318.3||0
1726151020000|2024-09-12 14:23:40|318|317.4|318|317.4|318|317.4|318|317.4|1060
1726151030000|2024-09-12 14:23:50|317.7|317.5|317.7|317.3|317.7|317.5|317.7|317.3|592
1726151040000|2024-09-12 14:24:00|317.6|317.2|317.4|317.2|317.6|317.2|317.4|317.2|1522
1726151050000|2024-09-12 14:24:10|317.3|317.1|317.4|317|317.4|317.1|317.3|317|199
1726151090000|2024-09-12 14:24:50|||||||||2848
1726151110000|2024-09-12 14:25:10||316.8||316.8||316.8||316.8|310
1726151120000|2024-09-12 14:25:20|||||||||2
1726151150000|2024-09-12 14:25:50||316.9||316.9||316.9||316.9|0
1726151160000|2024-09-12 14:26:00||317||317||317||317|0
1726151170000|2024-09-12 14:26:10|317.2||317.4||317.4||317.2||211
1726151190000|2024-09-12 14:26:30|317.6|317.2|317.5|317|317.6|317.2|317.5|317|1205
1726151200000|2024-09-12 14:26:40|317.4||317.4||317.4||317.4||15697
1726151210000|2024-09-12 14:26:50|317.5|317.1|317.5|317.2|317.5|317.3|317.5|317.1|718
1726151220000|2024-09-12 14:27:00|318.3|317.8|318.3|317.8|318.3|317.8|318.3|317.8|712
1726151230000|2024-09-12 14:27:10||318||318||318||318|0
1726151240000|2024-09-12 14:27:20|318.8|318.4|319.2|318.7|319.2|318.7|318.8|318.3|1630
1726151250000|2024-09-12 14:27:30||318.6||318.6||318.6||318.6|0
1726151280000|2024-09-12 14:28:00|319.1|318.7|319.2|318.7|319.2|318.7|319.1|318.7|614
1726151290000|2024-09-12 14:28:10||318.8||318.8||318.8||318.8|0
1726151300000|2024-09-12 14:28:20|319|318.7|319|318.7|319|318.7|319|318.7|0
1726151310000|2024-09-12 14:28:30|318.9|318.8|319.2|318.6|319.2|318.8|318.9|318.6|531
1726151320000|2024-09-12 14:28:40|319.1||319||319.1||319||417
1726151340000|2024-09-12 14:29:00|318.9|318.4|319|318.4|319|318.4|318.9|318.4|51
1726151370000|2024-09-12 14:29:30|318.6|318.5|318.6|318.1|318.6|318.5|318.6|318.1|252
1726151380000|2024-09-12 14:29:40|318.5|318.2|318.5|318.2|318.5|318.2|318.3|318.2|102
1726151400000|2024-09-12 14:30:00|318.7|318.3|318.9|318.3|318.9|318.3|318.7|318.3|158
1726151460000|2024-09-12 14:31:00|318.7||318.7||318.7||318.7||20
1726151470000|2024-09-12 14:31:10||318.4||318.3||318.4||318.3|947
1726151500000|2024-09-12 14:31:40|318.6|318.4|318.6|318.3|318.6|318.4|318.4|318.3|952
1726151560000|2024-09-12 14:32:40|318.5||318.6||318.6||318.4||913
1726151570000|2024-09-12 14:32:50|318.7||318.7||318.7||318.7||0
1726151590000|2024-09-12 14:33:10|318.6|318.4|318.7|318.3|318.7|318.4|318.6|318.3|220
1726151620000|2024-09-12 14:33:40|318.6||318.7||318.7||318.6||176
1726151630000|2024-09-12 14:33:50|||||||||57202
1726151640000|2024-09-12 14:34:00|318.4|318.4|318.7|318.3|318.7|318.4|318.4|318.3|874
1726151660000|2024-09-12 14:34:20|||||||||404
1726151680000|2024-09-12 14:34:40|318.6||318.7||318.7||318.6||54
1726151700000|2024-09-12 14:35:00|318.6|318.4|318.6|318.3|318.6|318.4|318.5|318.3|2483
1726151720000|2024-09-12 14:35:20|||||||||1559
1726151730000|2024-09-12 14:35:30|318.5||318.5||318.5||318.5||769
1726151750000|2024-09-12 14:35:50|318.6|318.2|318.4|318.2|318.6|318.2|318.4|318.2|663
1726151760000|2024-09-12 14:36:00|318.5||318.5||318.5||318.5||0
1726151800000|2024-09-12 14:36:40|318.6||318.6||318.6||318.6||184
1726151810000|2024-09-12 14:36:50|318.5|318.1|318.5|318.1|318.5|318.1|318.5|318.1|760
1726151820000|2024-09-12 14:37:00|318.4||318.3||318.4||318.3||0
1726151830000|2024-09-12 14:37:10|318.2|317.9|318.2|317.9|318.2|317.9|318.2|317.9|820
1726151880000|2024-09-12 14:38:00|||||||||312
1726151890000|2024-09-12 14:38:10|318.4|318.1|318.5|318.3|318.5|318.3|318.4|318.1|789
1726151900000|2024-09-12 14:38:20|318.7|318.4|318.6|318.2|318.7|318.4|318.6|318.2|792
1726151920000|2024-09-12 14:38:40|||||||||700
1726151930000|2024-09-12 14:38:50|||||||||181
1726151960000|2024-09-12 14:39:20|318.5|318.1|318.3|318.1|318.5|318.1|318.3|318.1|732
1726151970000|2024-09-12 14:39:30|318.2|318|318.2|317.9|318.2|318|318.2|317.9|650
1726152000000|2024-09-12 14:40:00|318.4|318.1|318.4|318.1|318.4|318.1|318.4|318.1|74
1726152010000|2024-09-12 14:40:10|||||||||2
1726152030000|2024-09-12 14:40:30|318.3|318|318.3|318|318.3|318|318.3|318|1140
1726152050000|2024-09-12 14:40:50|318.2||318.3||318.3||318.2||1999
1726152060000|2024-09-12 14:41:00|318.4|318.1|318.4|318|318.4|318.1|318.4|318|616
1726152070000|2024-09-12 14:41:10|318.2||318.2||318.2||318.2||267
1726152080000|2024-09-12 14:41:20|318.1|317.8|318.2|317.8|318.2|317.8|318.1|317.8|190
1726152090000|2024-09-12 14:41:30||318||318||318||318|794
1726152110000|2024-09-12 14:41:50|318.3||318.3||318.3||318.3||136
1726152160000|2024-09-12 14:42:40|318.6|318.2|318.7|318.2|318.7|318.2|318.6|318.2|1027
1726152170000|2024-09-12 14:42:50|318.4|318.3|318.7|318.2|318.7|318.3|318.4|318.2|299
1726152180000|2024-09-12 14:43:00|318.6||318.6||318.6||318.6||0
1726152210000|2024-09-12 14:43:30|318.4|318.1|318.4|318.1|318.4|318.1|318.4|318.1|294
1726152220000|2024-09-12 14:43:40|318.3|317.9|318.3|317.9|318.3|317.9|318.2|317.9|189
1726152240000|2024-09-12 14:44:00|||||||||1559
1726152280000|2024-09-12 14:44:40|||||||||181
1726152300000|2024-09-12 14:45:00||318.2||318.2||318.2||318.2|211
1726152330000|2024-09-12 14:45:30|318.4||318.4||318.4||318.4||38
1726152400000|2024-09-12 14:46:40|||||||||537
1726152410000|2024-09-12 14:46:50|||||||||981
1726152420000|2024-09-12 14:47:00|318.3|318|318.3|318|318.3|318|318.3|318|771
1726152430000|2024-09-12 14:47:10|318.4||318.4||318.4||318.4||0
1726152440000|2024-09-12 14:47:20|318.3||318.3||318.3||318.3||211
1726152460000|2024-09-12 14:47:40|318.4||318.4||318.4||318.4||0
1726152470000|2024-09-12 14:47:50|318.3||318.4||318.4||318.3||0
1726152480000|2024-09-12 14:48:00|318.2|318.1|318.4|318.1|318.4|318.1|318.2|318.1|48
1726152490000|2024-09-12 14:48:10|||||||||937
1726152510000|2024-09-12 14:48:30|||||||||2828
1726152540000|2024-09-12 14:49:00|318.3||318.4||318.4||318.3||605
1726152550000|2024-09-12 14:49:10|318.3||318.3||318.3||318.3||1575
1726152560000|2024-09-12 14:49:20|318.4||318.4||318.4||318.4||0
1726152600000|2024-09-12 14:50:00|318.3|318|318.4|318|318.4|318|318.3|318|243
1726152620000|2024-09-12 14:50:20|318.3||318.3||318.3||318.3||0
1726152630000|2024-09-12 14:50:30|318.2|317.8|318.2|317.8|318.2|317.8|318.2|317.8|470
1726152670000|2024-09-12 14:51:10|318.3||318.3||318.3||318.3||0
1726152680000|2024-09-12 14:51:20|318.2||318.2||318.2||318.2||0
1726152690000|2024-09-12 14:51:30|318|317.9|318.3|317.9|318.3|317.9|318|317.9|1312
1726152750000|2024-09-12 14:52:30|318.2|317.8|318.1|317.8|318.2|317.8|318.1|317.8|531
1726152760000|2024-09-12 14:52:40|318|317.6|318|317.6|318|317.6|317.9|317.6|1104
1726152770000|2024-09-12 14:52:50||317.7||317.7||317.7||317.7|0
1726152790000|2024-09-12 14:53:10|||||||||3309
1726152800000|2024-09-12 14:53:20|||||||||62
1726152810000|2024-09-12 14:53:30|318.1|318|318.3|318|318.3|318|318.1|318|1096
1726152830000|2024-09-12 14:53:50|||||||||6276
1726152850000|2024-09-12 14:54:10|318.5|318.2|318.5|318|318.5|318.2|318.5|318|1127
1726152870000|2024-09-12 14:54:30||318.1||318.1||318.1||318.1|0
1726152880000|2024-09-12 14:54:40||318||318||318.1||318|0
1726152890000|2024-09-12 14:54:50||318.1||318||318.1||318|0
1726152910000|2024-09-12 14:55:10|318.2|318.1|318.4|318.2|318.4|318.2|318.2|318.1|1527
1726152920000|2024-09-12 14:55:20|318.6||318.6||318.6||318.6||0
1726152930000|2024-09-12 14:55:30|318.5||318.6||318.6||318.5||220
1726152940000|2024-09-12 14:55:40|||||||||6634
1726152950000|2024-09-12 14:55:50|318.4|318|318.4|318|318.4|318|318.4|318|1972
1726152960000|2024-09-12 14:56:00|318.2||318.2||318.2||318.2||1084
1726152980000|2024-09-12 14:56:20|||||||||10
1726153010000|2024-09-12 14:56:50|318.5||318.5||318.5||318.5||36
1726153020000|2024-09-12 14:57:00|318.4||318.2||318.4||318.2||0
1726153040000|2024-09-12 14:57:20|318.1|317.9|318.3|317.9|318.3|317.9|318.1|317.9|112
1726153070000|2024-09-12 14:57:50|318.5|318|318.5|318|318.5|318.1|318.5|318|116
1726153080000|2024-09-12 14:58:00|318.2||318.2||318.5||318.2||0
1726153090000|2024-09-12 14:58:10|318.4|318.1|318.4|318|318.4|318.1|318.4|318|865
1726153110000|2024-09-12 14:58:30|||||||||3948
1726153120000|2024-09-12 14:58:40|318.5|318.1|318.5|318|318.5|318.1|318.5|318|49
1726153130000|2024-09-12 14:58:50|318.4|318.2|319|318.8|319|318.8|318.4|318.2|3290
1726153140000|2024-09-12 14:59:00||318.7||318.7||318.7||318.7|263
1726153150000|2024-09-12 14:59:10|||||||||309
1726153190000|2024-09-12 14:59:50|||||||||1506
1726153220000|2024-09-12 15:00:20|319.3|318.8|319.3|318.8|319.3|318.8|319.3|318.8|703
1726153240000|2024-09-12 15:00:40||318.7||318.7||318.7||318.7|0
1726153280000|2024-09-12 15:01:20|318.9|318.5|318.9|318.5|318.9|318.5|318.9|318.5|300
1726153290000|2024-09-12 15:01:30|318.7||318.7||318.7||318.6||361
1726153310000|2024-09-12 15:01:50|319.2|318.7|319.8|319.3|319.8|319.3|319.2|318.7|49194
1726153320000|2024-09-12 15:02:00|319.7||319.7||319.7||319.7||0
1726153330000|2024-09-12 15:02:10|||||||||869
1726153350000|2024-09-12 15:02:30|319.6|319.4|319.7|319.4|319.7|319.4|319.6|319.4|141
1726153370000|2024-09-12 15:02:50|319.6|319.3|319.6|319.3|319.6|319.3|319.6|319.3|176
1726153390000|2024-09-12 15:03:10|319.4|319.2|319.4|319.2|319.4|319.2|319.4|319.2|2724
1726153400000|2024-09-12 15:03:20||319.1||319.1||319.1||319.1|0
1726153430000|2024-09-12 15:03:50|||||||||25
1726153450000|2024-09-12 15:04:10|||||||||464
1726153470000|2024-09-12 15:04:30|319.6|319.4|319.6|319.4|319.6|319.4|319.6|319.4|1044
1726153480000|2024-09-12 15:04:40|319.8|319.5|319.8|319.5|319.8|319.5|319.8|319.5|575
1726153520000|2024-09-12 15:05:20|||||||||250
1726153530000|2024-09-12 15:05:30|320.3|320|319.9|319.4|320.3|320|319.9|319.4|1505
1726153540000|2024-09-12 15:05:40|320||320||320||320||0
1726153560000|2024-09-12 15:06:00|319.9||319.9||319.9||319.9||198
1726153630000|2024-09-12 15:07:10|319.8|319.5|319.9|319.5|319.9|319.5|319.8|319.5|133
1726153680000|2024-09-12 15:08:00|319.7|319.4|319.8|319.4|319.8|319.4|319.7|319.4|16
1726153690000|2024-09-12 15:08:10|319.9|319.3|319.9|319.3|319.9|319.3|319.9|319.3|0
1726153740000|2024-09-12 15:09:00||319.4||319.4||319.4||319.4|1000
1726153750000|2024-09-12 15:09:10|||||||||248
1726153770000|2024-09-12 15:09:30|||||||||315
1726153790000|2024-09-12 15:09:50||319.7||319.7||319.7||319.7|1310
1726153800000|2024-09-12 15:10:00|319.8|319.6|319.8|319.4|319.8|319.7|319.8|319.4|2575
1726153810000|2024-09-12 15:10:10|319.9||319.9||319.9||319.9||15
1726153820000|2024-09-12 15:10:20|319.8||319.9||319.9||319.8||0
1726153850000|2024-09-12 15:10:50|319.8||319.8||319.8||319.8||0
1726153870000|2024-09-12 15:11:10|||||||||1925
1726153880000|2024-09-12 15:11:20|319.9|319.5|319.9|319.4|319.9|319.6|319.9|319.4|109
1726153890000|2024-09-12 15:11:30|||||||||179
1726153920000|2024-09-12 15:12:00|319.8|319.5|319.8|319.4|319.8|319.5|319.8|319.4|1128
1726153930000|2024-09-12 15:12:10|319.9||319.9||319.9||319.9||0
1726153940000|2024-09-12 15:12:20|320|319.5|320|319.7|320|319.7|320|319.5|0
1726153950000|2024-09-12 15:12:30|||||||||806
1726153970000|2024-09-12 15:12:50|319.9|319.6|319.9|319.6|319.9|319.6|319.9|319.6|1622
1726153980000|2024-09-12 15:13:00|320||320||320||320||452
1726153990000|2024-09-12 15:13:10||319.9||319.9||319.9||319.9|1305
1726154000000|2024-09-12 15:13:20|320.3|319.7|320|319.7|320.3|319.7|320|319.7|204
1726154020000|2024-09-12 15:13:40|||||||||1500
1726154030000|2024-09-12 15:13:50||319.8||319.9||319.9||319.8|168
1726154050000|2024-09-12 15:14:10|320.1||320||320.1||320||1081
1726154060000|2024-09-12 15:14:20|||||||||1292
1726154070000|2024-09-12 15:14:30||319.8||319.6||319.8||319.6|1088
1726154110000|2024-09-12 15:15:10||319.7||319.6||319.7||319.6|152
1726154140000|2024-09-12 15:15:40|||||||||317
1726154150000|2024-09-12 15:15:50||319.7||319.8||319.8||319.7|540
1726154160000|2024-09-12 15:16:00||319.6||319.6||319.6||319.6|1103
1726154190000|2024-09-12 15:16:30|320.1|319.7|320.1|319.8|320.1|319.8|320.1|319.7|328
1726154210000|2024-09-12 15:16:50|320||320||320||320||0
1726154220000|2024-09-12 15:17:00||319.9||319.9||319.9||319.9|0
1726154230000|2024-09-12 15:17:10||319.8||319.8||319.8||319.8|3321
1726154240000|2024-09-12 15:17:20|||||||||1551
1726154280000|2024-09-12 15:18:00|319.9|319.7|319.9|319.7|319.9|319.7|319.9|319.7|222
1726154310000|2024-09-12 15:18:30|319.8|319.5|319.7|319.4|319.8|319.5|319.7|319.4|1355
1726154340000|2024-09-12 15:19:00|319.8|319.5|319.8|319.5|319.8|319.6|319.8|319.5|270
1726154380000|2024-09-12 15:19:40|319.7|319.3|319.5|319.2|319.7|319.3|319.5|319.2|288
1726154420000|2024-09-12 15:20:20|||||||||1220
1726154430000|2024-09-12 15:20:30|||||||||642
1726154440000|2024-09-12 15:20:40|319.4|319.1|319.4|319.1|319.4|319.1|319.3|319.1|540
1726154450000|2024-09-12 15:20:50|||||||||15
1726154470000|2024-09-12 15:21:10|319.8|319.3|319.6|319.3|319.8|319.3|319.6|319.3|521
1726154490000|2024-09-12 15:21:30|319.8||319.6||319.8||319.6||0
1726154510000|2024-09-12 15:21:50|319.5|319|319.3|319|319.5|319|319.3|319|4509
1726154520000|2024-09-12 15:22:00|319.2|319.2|319.5|319.2|319.5|319.2|319.2|319.2|1629
1726154530000|2024-09-12 15:22:10||319.1||319.1||319.1||319.1|0
1726154540000|2024-09-12 15:22:20||319||319||319||319|0
1726154550000|2024-09-12 15:22:30|319.4||319.4||319.5||319.4||211
1726154560000|2024-09-12 15:22:40|319.3|319.1|319.4|319.1|319.4|319.1|319.3|319.1|107
1726154570000|2024-09-12 15:22:50|||||||||189
1726154600000|2024-09-12 15:23:20||319||319||319||319|0
1726154610000|2024-09-12 15:23:30|319.3|318.9|319.1|318.9|319.3|318.9|319.1|318.9|495
1726154620000|2024-09-12 15:23:40||318.8||318.8||318.8||318.8|1711
1726154630000|2024-09-12 15:23:50|||||||||60
1726154650000|2024-09-12 15:24:10|319|318.5|318.9|318.5|319|318.5|318.9|318.5|345
1726154660000|2024-09-12 15:24:20||318.6||318.5||318.6||318.5|3118
1726154670000|2024-09-12 15:24:30|319.1|318.7|319.1|318.8|319.1|318.8|319|318.7|92
1726154680000|2024-09-12 15:24:40|319.4|318.9|319.4|319|319.4|319|319.4|318.9|135
1726154700000|2024-09-12 15:25:00|319.3||319.4||319.4||319.3||406
1726154710000|2024-09-12 15:25:10|||||||||1446
1726154720000|2024-09-12 15:25:20|319.2|318.9|319.2|318.9|319.2|318.9|319.2|318.9|0
1726154730000|2024-09-12 15:25:30|||||||||6
1726154740000|2024-09-12 15:25:40|319|318.7|319.1|318.7|319.1|318.7|319|318.7|911
1726154750000|2024-09-12 15:25:50|||||||||2192
1726154770000|2024-09-12 15:26:10|319|318.8|319|318.8|319|318.8|319|318.8|0
1726154780000|2024-09-12 15:26:20|318.9|318.7|318.9|318.7|318.9|318.8|318.9|318.7|1334
1726154790000|2024-09-12 15:26:30|319.1|318.8|319.1|318.8|319.1|318.8|319.1|318.8|2
1726154830000|2024-09-12 15:27:10||318.9||318.9||318.9||318.9|0
1726154850000|2024-09-12 15:27:30|319.2|319|319.2|319|319.2|319|319.2|319|11
1726154860000|2024-09-12 15:27:40|319.4|319.1|319.4|319.1|319.4|319.1|319.4|319.1|5
1726154870000|2024-09-12 15:27:50|||||||||1000
1726154890000|2024-09-12 15:28:10|318.8|318.5|319|318.7|319|318.7|318.8|318.5|915
1726154900000|2024-09-12 15:28:20|318.9|318.6|318.9|318.5|318.9|318.6|318.8|318.5|333
1726154910000|2024-09-12 15:28:30|||||||||3119
1726154920000|2024-09-12 15:28:40|319|318.9|319|318.7|319|318.9|318.9|318.6|1625
1726154930000|2024-09-12 15:28:50||318.6||318.6||318.6||318.6|633
1726154940000|2024-09-12 15:29:00|318.9|318.5|318.9|318.5|318.9|318.5|318.9|318.5|20
1726154950000|2024-09-12 15:29:10||318.6||318.8||318.8||318.6|2000
1726154960000|2024-09-12 15:29:20|319.1||319.1||319.1||319.1||34
1726154970000|2024-09-12 15:29:30|318.8|318.5|318.5|318.2|318.8|318.5|318.5|318.2|668
1726154980000|2024-09-12 15:29:40|318.7|318.3|318.8|318.3|318.8|318.4|318.7|318.3|2635
1726154990000|2024-09-12 15:29:50||318.2||318.2||318.2||318.2|1592
1726210800000|2024-09-13 07:00:00|324.2|315.4|322.7|317|324.2|317|322.7|315.4|2235
1726210810000|2024-09-13 07:00:10|322.6|317.1|322.6|317.8|322.6|317.8|322.6|317.1|1000
1726210820000|2024-09-13 07:00:20|322.7|317.9|322.7|318.3|322.7|318.3|322.7|317.9|0
1726210830000|2024-09-13 07:00:30|322.6|318.5|322.4|317.8|322.6|318.5|322.4|317.8|3
1726210850000|2024-09-13 07:00:50|322.3|318.5|322.3|318.6|322.3|318.6|322.2|318.5|140
1726210860000|2024-09-13 07:01:00|322.2|318.2|322.2|318.3|322.2|318.3|322.2|318.2|185
1726210910000|2024-09-13 07:01:50||318.4||319||319.1||318.2|0
1726210920000|2024-09-13 07:02:00||319.3||318.3||319.3||318.2|1
1726210940000|2024-09-13 07:02:20|322.3|319|322.2|318.4|322.3|319.1|322.2|318.4|0
1726210950000|2024-09-13 07:02:30|322.3|318.5|322.3|318.2|322.3|318.5|322.3|318.2|0
1726210970000|2024-09-13 07:02:50||318.3||318.4||318.7||318.2|0
1726210980000|2024-09-13 07:03:00||318.5||318.6||318.6||318.5|0
1726210990000|2024-09-13 07:03:10||319.1||319||319.1||318.8|284
1726211010000|2024-09-13 07:03:30||318.8||319.1||319.1||318.8|0
1726211020000|2024-09-13 07:03:40||319||319.2||319.2||319|8
1726211030000|2024-09-13 07:03:50||319.3||319.4||319.4||319.3|0
1726211050000|2024-09-13 07:04:10||319.5||319.8||319.8||319.5|0
1726211060000|2024-09-13 07:04:20|||||||||1000
1726211070000|2024-09-13 07:04:30|||||||||5
1726211080000|2024-09-13 07:04:40|||||||||61
1726211090000|2024-09-13 07:04:50||319.9||320||320||319.9|0
1726211140000|2024-09-13 07:05:40|||||||||1
1726211150000|2024-09-13 07:05:50||319.7||319.7||319.7||319.7|273
1726211170000|2024-09-13 07:06:10|||||||||2000
1726211190000|2024-09-13 07:06:30||319.8||319.8||319.8||319.8|0
1726211200000|2024-09-13 07:06:40||319.7||319.7||319.7||319.7|0
1726211220000|2024-09-13 07:07:00||319.8||319.9||319.9||319.8|0
1726211230000|2024-09-13 07:07:10||320||320||320||320|0
1726211240000|2024-09-13 07:07:20||320.1||320.1||320.1||320.1|0
1726211300000|2024-09-13 07:08:20|||||||||5
1726211340000|2024-09-13 07:09:00|||||||||1000
1726211350000|2024-09-13 07:09:10||320.2||320.2||320.2||320.2|0
1726211400000|2024-09-13 07:10:00|322.1|319.9|322.1|321.1|322.1|321.1|322.1|319.9|575
1726211450000|2024-09-13 07:10:50|322.3|320.7|322.3|320.7|322.3|320.7|322.3|320.7|1
1726211460000|2024-09-13 07:11:00||320.8||320.8||320.8||320.8|0
1726211500000|2024-09-13 07:11:40|||||||||20
1726211600000|2024-09-13 07:13:20|||||||||18
1726211670000|2024-09-13 07:14:30||320.9||321.3||321.3||320.9|1
1726211700000|2024-09-13 07:15:00|322.4|321.4|322.4|321.5|322.4|321.5|322.4|321.4|400
1726211740000|2024-09-13 07:15:40|||||||||434
1726211760000|2024-09-13 07:16:00||321.3||321.3||321.3||321.3|15
1726211770000|2024-09-13 07:16:10||321.4||321.3||321.4||321.3|0
1726211820000|2024-09-13 07:17:00|321.8|320.8|321.8|320.8|321.8|320.8|321.8|320.8|535
1726211830000|2024-09-13 07:17:10|||||||||81
1726211870000|2024-09-13 07:17:50|||||||||156
1726211880000|2024-09-13 07:18:00|321.9|320.8|321.9|320.8|321.9|320.8|321.9|320.8|0
1726211890000|2024-09-13 07:18:10|321.8|320.7|321.9|320.8|321.9|320.8|321.8|320.7|0
1726211900000|2024-09-13 07:18:20|321.8|320.7|321.8|320.7|321.8|320.7|321.8|320.7|0
1726211960000|2024-09-13 07:19:20|321.9|320.8|321.9|320.8|321.9|320.9|321.8|320.7|0
1726212140000|2024-09-13 07:22:20|321.8|320.7|321.8|320.7|321.8|320.7|321.8|320.7|0
1726212180000|2024-09-13 07:23:00|321.9|320.8|321.1|320.5|321.9|320.8|321|320.4|0
1726212210000|2024-09-13 07:23:30|320.9|320.1|321|320.4|321|320.4|320.9|320.1|710
1726212220000|2024-09-13 07:23:40|320.9|320.9|322.1|321|322.2|321.1|320.9|320.8|132
1726212240000|2024-09-13 07:24:00|322.2|321.1|322.1|321|322.2|321.1|322.1|321|0
1726212250000|2024-09-13 07:24:10|322.2|321.1|322.2|321.3|322.2|321.3|322.1|321.1|0
1726212260000|2024-09-13 07:24:20|322.4|321.2|322.5|321.7|322.5|321.8|322.4|321.2|93
1726212270000|2024-09-13 07:24:30|322.4|321.6|322.1|321.6|322.4|321.6|322.1|321.6|0
1726212310000|2024-09-13 07:25:10|322.2||322.2||322.2||322.2||0
1726212330000|2024-09-13 07:25:30|322.1|321.5|322.1|321.5|322.1|321.5|322.1|321.5|0
1726212350000|2024-09-13 07:25:50|322.2|321.6|322.2|321.6|322.2|321.6|322.2|321.6|0
1726212400000|2024-09-13 07:26:40|322.1|321.5|322.5|321.8|322.5|321.8|322.1|321.5|400
1726212410000|2024-09-13 07:26:50|322.4|321.7|322.4|321.7|322.5|321.8|322.4|321.7|0
1726212450000|2024-09-13 07:27:30|322.3|321.8|322.3|321.7|322.3|321.8|322.3|321.7|0
1726212460000|2024-09-13 07:27:40|322.4|321.8|322.4|321.8|322.4|321.8|322.4|321.8|132
1726212470000|2024-09-13 07:27:50|322.5|321.9|322.5|321.9|322.5|321.9|322.5|321.9|0
1726212500000|2024-09-13 07:28:20|322.4|321.8|322.5|321.6|322.6|322.3|322.4|321.4|643
1726212510000|2024-09-13 07:28:30|322.6|321.7|322.6|321.7|322.6|321.7|322.5|321.6|0
1726212520000|2024-09-13 07:28:40|322.5|321.6|322.6|321.7|322.6|321.7|322.5|321.6|0
1726212550000|2024-09-13 07:29:10|322.5|321.6|322.5|321.6|322.5|321.6|322.5|321.6|0
1726212580000|2024-09-13 07:29:40|322.6|321.7|322.6|321.7|322.6|321.7|322.6|321.7|0
1726212610000|2024-09-13 07:30:10|322.5|321.6|322.6|321.5|322.6|321.6|322.5|321.4|0
1726212630000|2024-09-13 07:30:30|322.5|321.4|322.5|321.4|322.5|321.4|322.5|321.4|0
1726212640000|2024-09-13 07:30:40|322.6|321.5|322.6|321.5|322.6|321.5|322.6|321.5|0
1726212740000|2024-09-13 07:32:20|322.5|321.4|322.6|321.7|322.6|321.7|322.5|321.4|0
1726212780000|2024-09-13 07:33:00|322.5|321.6|322.5|321.6|322.5|321.6|322.5|321.6|0
1726470020000|2024-09-16 07:00:20|335.5|332.7|335.5|332.8|335.5|332.8|335.5|332.7|854
1726470030000|2024-09-16 07:00:30|335.1|332.5|330.7|327.2|335.1|332.5|330.7|327.2|856
1726470040000|2024-09-16 07:00:40||327.4||326.9||327.9||326.9|0
1726470050000|2024-09-16 07:00:50|330.5|327.1|329.8|327.2|330.5|327.3|329.8|326.8|1808
1726470060000|2024-09-16 07:01:00|329.4|326.9|328.3|324.7|329.4|326.9|328.3|324.4|1150
1726470070000|2024-09-16 07:01:10|327.8|324.8|327.2|323.9|327.8|324.8|327.2|323.4|981
1726470080000|2024-09-16 07:01:20|326.9|322.2|326.1|323.9|326.9|323.9|326.1|322.2|1220
1726470090000|2024-09-16 07:01:30|329|325.9|329|326.5|329.7|326.5|328.9|325.9|21
1726470100000|2024-09-16 07:01:40|330.9|326.6|329.9|326.7|330.9|326.7|329.9|326.6|0
1726470110000|2024-09-16 07:01:50|||||||||31
1726470120000|2024-09-16 07:02:00|329.8|326.4|330.7|326.4|331|326.6|329.8|326.4|575
1726470130000|2024-09-16 07:02:10|330.6|326.5|330|326.2|330.6|326.7|330|326.2|1100
1726470140000|2024-09-16 07:02:20|329.9||329.9||329.9||329.9||0
1726470150000|2024-09-16 07:02:30|330.1|326.3|330.1|326.3|330.1|326.3|330.1|326.3|0
1726470160000|2024-09-16 07:02:40|330|326.5|330|326.5|330.1|326.5|330|326.5|0
1726470170000|2024-09-16 07:02:50|329.9|326.6|329.9|326.4|329.9|326.6|329.9|326.2|0
1726470180000|2024-09-16 07:03:00||326.5||326.8||326.8||326.5|17
1726470190000|2024-09-16 07:03:10|329.5|326.1|329.5|326.1|329.5|326.1|329.5|326.1|0
1726470200000|2024-09-16 07:03:20||326.2||326.5||326.5||326.2|11
1726470210000|2024-09-16 07:03:30||326.4||326.4||326.4||326.4|107
1726470230000|2024-09-16 07:03:50|||||||||3000
1726470240000|2024-09-16 07:04:00|330.5|326.5|330.3|327.4|330.5|327.7|330.3|326.5|21
1726470250000|2024-09-16 07:04:10|||||||||1688
1726470260000|2024-09-16 07:04:20|||||||||1911
1726470270000|2024-09-16 07:04:30|||||||||592
1726470280000|2024-09-16 07:04:40||327.8||327.8||327.8||327.8|0
1726470290000|2024-09-16 07:04:50||327.6||327.8||327.9||327.6|0
1726470310000|2024-09-16 07:05:10|331.6|328.4|331.6|328.4|331.6|328.4|331.6|328.4|0
1726470330000|2024-09-16 07:05:30|||||||||58
1726470340000|2024-09-16 07:05:40|331.5|328.5|331.5|328.5|331.5|328.5|331.5|328.5|100
1726470350000|2024-09-16 07:05:50|||||||||3
1726470360000|2024-09-16 07:06:00||328.6||328.8||328.8||328.6|0
1726470390000|2024-09-16 07:06:30|||||||||1
1726470480000|2024-09-16 07:08:00||328.9||329.1||329.1||328.9|0
1726470530000|2024-09-16 07:08:50|||||||||297
1726470550000|2024-09-16 07:09:10|331.4||331.3||331.4||331.3||0
1726470560000|2024-09-16 07:09:20||329.2||329.2||329.2||329.2|0
1726470580000|2024-09-16 07:09:40|331.2|329.1|331.2|329.1|331.2|329.1|331.2|329.1|0
1726470590000|2024-09-16 07:09:50|331.1||331.1||331.1||331.1||0
1726470600000|2024-09-16 07:10:00|331|329.2|330.8|329.1|331|329.2|330.8|329.1|549
1726470610000|2024-09-16 07:10:10|330.7|329.2|331.2|329.9|331.2|329.9|330.6|329.2|1157
1726470620000|2024-09-16 07:10:20|331.4|330.1|331.4|330.3|331.4|330.3|331.3|329.8|100
1726470630000|2024-09-16 07:10:30||331||330.4||331||330.4|200
1726470640000|2024-09-16 07:10:40|331.7|330.6|331.3|329.9|331.7|331.1|331.3|329.9|465
1726470650000|2024-09-16 07:10:50||329.7||329.8||329.8||329.7|0
1726470690000|2024-09-16 07:11:30|||||||||5
1726470700000|2024-09-16 07:11:40|||||||||56
1726470710000|2024-09-16 07:11:50|||||||||19
1726470720000|2024-09-16 07:12:00|||||||||10000
1726470730000|2024-09-16 07:12:10|331.5|330|331.5|330|331.5|330|331.5|330|0
1726470880000|2024-09-16 07:14:40|||||||||2
1726470890000|2024-09-16 07:14:50|331.4|330.2|331.3|330.2|331.4|330.2|331.3|330.2|12
1726470900000|2024-09-16 07:15:00||330||330||330||330|1
1726470920000|2024-09-16 07:15:20|||||||||5000
1726470930000|2024-09-16 07:15:30||329.8||329.8||329.8||329.8|0
1726470940000|2024-09-16 07:15:40|331.2|329.7|331.2|329.7|331.2|329.7|331.2|329.7|0
1726470950000|2024-09-16 07:15:50|||||||||5000
1726470970000|2024-09-16 07:16:10|331.1|330.1|330.8|329.6|331.1|330.1|330.8|329.6|600
1726470980000|2024-09-16 07:16:20|||||||||297
1726471010000|2024-09-16 07:16:50|330.5||330.5||330.5||330.5||25
1726471020000|2024-09-16 07:17:00||329.8||329.8||329.8||329.8|68
1726471050000|2024-09-16 07:17:30||329.5||329.6||329.6||329.5|0
1726471170000|2024-09-16 07:19:30|330.4|329.2|330.4|329.2|330.4|329.2|330.4|329.2|390
1726471190000|2024-09-16 07:19:50|330.5||330.5||330.5||330.5||8
1726471390000|2024-09-16 07:23:10|||||||||1132
1726471470000|2024-09-16 07:24:30||329.4||329.4||329.4||329.4|176
1726471550000|2024-09-16 07:25:50|||||||||3031
1726471800000|2024-09-16 07:30:00|||||||||7525
1726471820000|2024-09-16 07:30:20|||||||||30
1726471950000|2024-09-16 07:32:30|331.1|330.3|331.7|330.9|331.8|330.9|331.1|330.3|438
1726471960000|2024-09-16 07:32:40|331.4|330.2|331.4|330.4|331.4|330.4|331.4|330.2|194
1726471990000|2024-09-16 07:33:10|331.3||331.3||331.3||331.3||0
1726472060000|2024-09-16 07:34:20||330.2||330.2||330.2||330.2|0
1726472080000|2024-09-16 07:34:40||330.3||330.4||330.4||330.3|0
1726472120000|2024-09-16 07:35:20|||||||||200
1726472140000|2024-09-16 07:35:40||330.2||330.3||330.3||330.2|0
1726472190000|2024-09-16 07:36:30||330.4||330.5||330.5||330.4|146
1726472410000|2024-09-16 07:40:10||330.6||330.7||330.7||330.6|0
1726472460000|2024-09-16 07:41:00||330.8||330.8||330.8||330.8|1
1726472510000|2024-09-16 07:41:50|331.8|330.9|331.8|331.1|331.8|331.1|331.8|330.9|7
1726472520000|2024-09-16 07:42:00||331||331||331||331|0
1726472610000|2024-09-16 07:43:30|||||||||1497
1726472690000|2024-09-16 07:44:50|333|332.3|333|332.1|333|332.3|333|332.1|723
1726472700000|2024-09-16 07:45:00|332.6|331.9|332.6|331.9|332.6|332|332.6|331.9|587
1726472710000|2024-09-16 07:45:10||332||332||332||332|0
1726472780000|2024-09-16 07:46:20|||||||||180
1726472790000|2024-09-16 07:46:30|333.5|332.5|333.5|332.7|333.5|332.7|333.5|332.5|194
1726472830000|2024-09-16 07:47:10|333.7|332.8|333.7|332.8|333.7|332.8|333.7|332.8|0
1726472840000|2024-09-16 07:47:20|333.6||333.6||333.6||333.6||0
1726472860000|2024-09-16 07:47:40|334.2|333.3|334.6|333.6|334.6|333.6|334.2|333.3|2
1726472900000|2024-09-16 07:48:20|335.9|335.1|335.9|335.1|335.9|335.1|335.9|335.1|2727
1726472910000|2024-09-16 07:48:30|335.8|334.8|335.4|334.8|335.8|334.9|335.4|334.8|391
1726472920000|2024-09-16 07:48:40||334.9||334.9||334.9||334.9|0
1726472930000|2024-09-16 07:48:50|335.5|334.8|335.4|334.8|335.5|334.8|335.4|334.8|65
1726472940000|2024-09-16 07:49:00|335.1|334.7|335.1|334.7|335.1|334.7|335.1|334.7|274
1726472950000|2024-09-16 07:49:10|335|334.5|335|334.5|335|334.5|335|334.5|499
1726472990000|2024-09-16 07:49:50|334.8|333.9|334.4|333.9|334.8|333.9|334.4|333.9|730
1726473000000|2024-09-16 07:50:00|||||||||1900
1726473010000|2024-09-16 07:50:10|||||||||1650
1726473020000|2024-09-16 07:50:20|||||||||184
1726473050000|2024-09-16 07:50:50|334.3|333.6|333.9|333.6|334.3|333.6|333.9|333.6|12069
1726473060000|2024-09-16 07:51:00|||||||||144
1726473080000|2024-09-16 07:51:20|334.9|334.4|334.9|334.4|334.9|334.4|334.9|334.4|2005
1726473120000|2024-09-16 07:52:00|334.8|334.1|334.6|334.1|334.8|334.1|334.6|334.1|500
1726473130000|2024-09-16 07:52:10|334.4|333.6|334.3|333.6|334.4|333.6|334.2|333.6|1
1726473220000|2024-09-16 07:53:40|||||||||1
1726473230000|2024-09-16 07:53:50|334.4|333.9|334.4|333.9|334.4|333.9|334.4|333.9|1742
1726473250000|2024-09-16 07:54:10|335.2|334.7|335.2|334.4|335.2|334.7|335.2|334.4|67
1726473290000|2024-09-16 07:54:50|335.6|335.1|335.6|335.1|335.6|335.1|335.6|335.1|65
1726473330000|2024-09-16 07:55:30|||||||||1000
1726473340000|2024-09-16 07:55:40|||||||||200
1726473370000|2024-09-16 07:56:10|||||||||29
1726473390000|2024-09-16 07:56:30|||||||||1000
1726473400000|2024-09-16 07:56:40|335.8|335.4|335.8|335.4|335.8|335.4|335.8|335.4|300
1726473410000|2024-09-16 07:56:50|||||||||951
1726473440000|2024-09-16 07:57:20|335.6|335.1|335.6|335.1|335.6|335.1|335.6|335.1|504
1726473470000|2024-09-16 07:57:50|||||||||520
1726473500000|2024-09-16 07:58:20|335.5|335|335.5|335|335.5|335|335.5|335|156
1726473520000|2024-09-16 07:58:40|335.6||335.6||335.6||335.6||0
1726473540000|2024-09-16 07:59:00|||||||||600
1726473570000|2024-09-16 07:59:30|335.3||335.4||335.4||335.1||617
1726473580000|2024-09-16 07:59:40|||||||||662
1726473590000|2024-09-16 07:59:50|335.5|335.3|335.7|335.3|335.7|335.3|335.5|335.3|728
1726473600000|2024-09-16 08:00:00||335.4||335.3||335.4||335.3|450
1726473610000|2024-09-16 08:00:10|335.6|335|335.6|335|335.6|335|335.6|335|182
1726473660000|2024-09-16 08:01:00|335.7|335.1|336.2|335.7|336.2|335.7|335.7|335.1|464
1726473670000|2024-09-16 08:01:10||335.6||335.5||335.8||335.5|0
1726473690000|2024-09-16 08:01:30|||||||||219
1726473710000|2024-09-16 08:01:50||335.6||335.6||335.6||335.6|1263
1726473720000|2024-09-16 08:02:00||335.5||335.5||335.5||335.5|0
1726473730000|2024-09-16 08:02:10||335.6||335.6||335.6||335.6|0
1726473740000|2024-09-16 08:02:20||335.7||335.6||335.7||335.6|0
1726473760000|2024-09-16 08:02:40||335.7||335.6||335.7||335.6|0
1726473770000|2024-09-16 08:02:50|||||||||1000
1726473780000|2024-09-16 08:03:00||335.5||335.5||335.5||335.5|0
1726473800000|2024-09-16 08:03:20||335.6||335.6||335.6||335.5|575
1726473830000|2024-09-16 08:03:50||335.5||335.5||335.5||335.5|0
1726473840000|2024-09-16 08:04:00||335.6||335.6||335.6||335.6|750
1726473850000|2024-09-16 08:04:10||335.5||335.6||335.6||335.5|0
1726473860000|2024-09-16 08:04:20||335.5||335.5||335.5||335.5|0
1726473870000|2024-09-16 08:04:30||335.6||335.5||335.6||335.5|0
1726473880000|2024-09-16 08:04:40|336.1||336.2||336.2||336.1||589
1726474050000|2024-09-16 08:07:30|336.1||336.1||336.1||336.1||26
1726474070000|2024-09-16 08:07:50|336.2|335.9|336.2|335.8|336.2|335.9|336.2|335.8|392
1726474080000|2024-09-16 08:08:00||335.7||335.7||335.7||335.7|0
1726474160000|2024-09-16 08:09:20||335.8||335.8||335.8||335.8|0
1726474260000|2024-09-16 08:11:00|||||||||10
1726474310000|2024-09-16 08:11:50|||||||||15
1726474320000|2024-09-16 08:12:00|||||||||2782
1726474360000|2024-09-16 08:12:40|||||||||5917
1726474430000|2024-09-16 08:13:50|336.5|336.3|336.5|336.3|336.5|336.3|336.5|336.3|159
1726474450000|2024-09-16 08:14:10|||||||||7391
1726474500000|2024-09-16 08:15:00|337.6|337|337.4|337.1|337.6|337.1|337.3|337|8267
1726474570000|2024-09-16 08:16:10|337.5|337.2|337.5|337.2|337.5|337.2|337.5|337.2|203
1726474610000|2024-09-16 08:16:50|338|337.6|338.7|337.8|338.7|337.8|338|337.6|506
1726474620000|2024-09-16 08:17:00|339.1|337.9|339.7|338.9|339.7|338.9|339.1|337.9|621
1726474630000|2024-09-16 08:17:10||339.1||339.2||339.2||339.1|0
1726474640000|2024-09-16 08:17:20|339.6|339.3|339.6|339|339.6|339.3|339.6|338.9|947
1726474690000|2024-09-16 08:18:10|||||||||76
1726474730000|2024-09-16 08:18:50|339.4|338.6|339.4|338.6|339.4|338.6|339.4|338.6|11
1726474740000|2024-09-16 08:19:00||338.5||338.5||338.5||338.5|2250
1726474750000|2024-09-16 08:19:10|339.5||339.5||339.5||339.5||78
1726474760000|2024-09-16 08:19:20|339.4||339.4||339.4||339.4||0
1726474800000|2024-09-16 08:20:00||338.6||338.7||338.7||338.6|0
1726474830000|2024-09-16 08:20:30|||||||||642
1726474840000|2024-09-16 08:20:40||338.8||338.8||338.8||338.8|29
1726474860000|2024-09-16 08:21:00||338.9||338.9||338.9||338.9|729
1726474870000|2024-09-16 08:21:10||338.8||338.8||338.8||338.8|0
1726474880000|2024-09-16 08:21:20||338.5||338.5||338.5||338.5|1600
1726474900000|2024-09-16 08:21:40|||||||||3583
1726474920000|2024-09-16 08:22:00|||||||||300
1726474940000|2024-09-16 08:22:20|||||||||131
1726474960000|2024-09-16 08:22:40|339.5|339.1|340.7|339.9|340.7|340.1|339.5|339|10272
1726474970000|2024-09-16 08:22:50|340.6||340.6||340.6||340.6||0
1726474980000|2024-09-16 08:23:00|340.5|340|340.5|340|340.5|340|340.5|340|1149
1726474990000|2024-09-16 08:23:10|340.7|339.9|340.7|340.2|340.7|340.2|340.7|339.9|5
1726475000000|2024-09-16 08:23:20|341.8|340.7|341.8|340.7|341.8|340.7|341.8|340.7|143
1726475010000|2024-09-16 08:23:30|341.7|341.3|341.7|341.2|341.7|341.3|341.7|341.2|1472
1726475020000|2024-09-16 08:23:40|341.8||341.8||341.8||341.8||0
1726475070000|2024-09-16 08:24:30|||||||||14
1726475120000|2024-09-16 08:25:20|341.5|340.9|341.5|340.9|341.5|340.9|341.5|340.9|447
1726475160000|2024-09-16 08:26:00|341.1|340.2|341.1|340.2|341.1|340.2|341.1|340.2|7930
1726475190000|2024-09-16 08:26:30|||||||||150
1726475360000|2024-09-16 08:29:20|341.1|339.4|340.5|340|341.1|340.3|340.2|339.2|319
1726475370000|2024-09-16 08:29:30||339.9||339.9||339.9||339.9|0
1726475410000|2024-09-16 08:30:10|340.4|339.8|340.4|339.6|340.4|339.8|340.4|339.6|0
1726475420000|2024-09-16 08:30:20|340.3|339.3|340.1|339.3|340.3|339.3|340.1|339.3|0
1726475450000|2024-09-16 08:30:50||339.2||339.2||339.2||339.2|0
1726475550000|2024-09-16 08:32:30|340|338.9|339.8|338.9|340|338.9|339.8|338.9|797
1726475560000|2024-09-16 08:32:40|339.7|338.8|339.7|338.9|339.7|338.9|339.7|338.8|0
1726475580000|2024-09-16 08:33:00||338.7||338.7||338.7||338.7|0
1726475610000|2024-09-16 08:33:30||338.6||338.6||338.6||338.6|0
1726475730000|2024-09-16 08:35:30|340|338.7|340|339.8|340|339.8|340|338.7|121
1726475740000|2024-09-16 08:35:40||339.4||339.4||339.4||339.4|0
1726475810000|2024-09-16 08:36:50||339.2||339.3||339.3||339.2|0
1726475820000|2024-09-16 08:37:00||339.2||339.3||339.3||339.2|0
1726475870000|2024-09-16 08:37:50|339.4|339.2|339.7|339.1|339.7|339.2|339.4|339.1|406
1726475880000|2024-09-16 08:38:00|339.8||339.8||339.8||339.8||0
1726475920000|2024-09-16 08:38:40|339.6|339|339.7|339.1|339.7|339.1|339.6|339|380
1726475930000|2024-09-16 08:38:50|339.8||339.8||339.8||339.8||0
1726476080000|2024-09-16 08:41:20||339.2||339.3||339.3||339.2|121
1726476100000|2024-09-16 08:41:40||339.4||339.4||339.4||339.4|0
1726476110000|2024-09-16 08:41:50|339.9|339.6|339.9|339.6|339.9|339.6|339.9|339.6|185
1726476170000|2024-09-16 08:42:50|||||||||29
1726476180000|2024-09-16 08:43:00|340|339.3|340|339.3|340|339.3|340|339.3|1300
1726476190000|2024-09-16 08:43:10|339.9||339.9||339.9||339.9||0
1726476220000|2024-09-16 08:43:40|339.8||339.8||339.8||339.8||0
1726476230000|2024-09-16 08:43:50|||||||||2049
1726476260000|2024-09-16 08:44:20|||||||||57
1726476290000|2024-09-16 08:44:50|||||||||57
1726476320000|2024-09-16 08:45:20|||||||||100
1726476370000|2024-09-16 08:46:10|339.2|338.5|339.2|338.5|339.2|338.5|339.2|338.5|800
1726476380000|2024-09-16 08:46:20||338.4||338.4||338.4||338.4|0
1726476460000|2024-09-16 08:47:40|||||||||35379
1726476710000|2024-09-16 08:51:50|||||||||7637
1726476730000|2024-09-16 08:52:10|339||339||339||339||1301
1726476740000|2024-09-16 08:52:20|338.9|338.2|338.9|338.1|338.9|338.2|338.9|338.1|0
1726476760000|2024-09-16 08:52:40|338.8||338.6||338.8||338.6||610
1726476770000|2024-09-16 08:52:50|338.5|337.7|338.4|337.6|338.5|337.7|338.4|337.6|117
1726476780000|2024-09-16 08:53:00||337.5||337.5||337.5||337.5|2500
1726476800000|2024-09-16 08:53:20|337.9|337.1|337.9|337.1|337.9|337.1|337.9|337.1|627
1726476810000|2024-09-16 08:53:30|||||||||619
1726476870000|2024-09-16 08:54:30|337.8||337.8||337.8||337.8||1000
1726476890000|2024-09-16 08:54:50|||||||||619
1726476960000|2024-09-16 08:56:00|||||||||1600
1726476980000|2024-09-16 08:56:20|337.7|337.2|337.7|337.1|337.7|337.2|337.7|337.1|714
1726477020000|2024-09-16 08:57:00||337.2||337.2||337.2||337.2|1
1726477090000|2024-09-16 08:58:10|337.9|337.7|337.9|337.5|337.9|337.7|337.9|337.5|105
1726477100000|2024-09-16 08:58:20|338.5|337.6|338.5|338.1|338.5|338.1|338.5|337.6|408
1726477130000|2024-09-16 08:58:50||338||338.1||338.1||338|0
1726477140000|2024-09-16 08:59:00||338||337.9||338||337.9|0
1726477160000|2024-09-16 08:59:20|||||||||24
1726477220000|2024-09-16 09:00:20|338.4|337.4|338|337.4|338.4|337.4|338|337.4|575
1726477240000|2024-09-16 09:00:40|||||||||8808
1726477350000|2024-09-16 09:02:30|||||||||58
1726477370000|2024-09-16 09:02:50||337.5||337.5||337.5||337.5|0
1726477380000|2024-09-16 09:03:00|||||||||1216
1726477390000|2024-09-16 09:03:10||337.7||337.7||337.7||337.7|268
1726477400000|2024-09-16 09:03:20|||||||||51
1726477430000|2024-09-16 09:03:50|||||||||803
1726477480000|2024-09-16 09:04:40||337.6||337.6||337.6||337.6|0
1726477520000|2024-09-16 09:05:20|337.6|337.5|337.6|337.2|337.6|337.5|337.6|337.2|288
1726477530000|2024-09-16 09:05:30|337.5|337.1|337.5|337.1|337.5|337.1|337.5|337.1|644
1726477540000|2024-09-16 09:05:40|337.4|336.9|337.4|336.9|337.4|336.9|337.4|336.9|254
1726477580000|2024-09-16 09:06:20|337.1|336.6|337.1|336.6|337.1|336.6|337.1|336.6|29
1726477590000|2024-09-16 09:06:30|337.2|336.7|337.2|336.8|337.2|336.8|337.2|336.7|132
1726477610000|2024-09-16 09:06:50||336.9||336.9||336.9||336.9|0
1726477620000|2024-09-16 09:07:00||337||336.9||337||336.9|0
1726477680000|2024-09-16 09:08:00|||||||||600
1726477690000|2024-09-16 09:08:10|||||||||161
1726477700000|2024-09-16 09:08:20|||||||||1474
1726477760000|2024-09-16 09:09:20|||||||||2000
1726477820000|2024-09-16 09:10:20||336.6||336.6||336.6||336.6|0
1726477920000|2024-09-16 09:12:00|||||||||27
1726478050000|2024-09-16 09:14:10|337.6|337.2|337.6|337.1|337.6|337.2|337.6|337.1|1578
1726478060000|2024-09-16 09:14:20||337.2||337.2||337.2||337.2|0
1726478070000|2024-09-16 09:14:30|338|337.5|338|337.6|338|337.7|338|337.5|128
1726478110000|2024-09-16 09:15:10||337.7||337.7||337.7||337.7|0
1726478120000|2024-09-16 09:15:20|338.1|337.8|338.1|337.7|338.1|337.8|338.1|337.7|280
1726478160000|2024-09-16 09:16:00|337.9|337.4|337.5|336.7|337.9|337.4|337.5|336.7|2008
1726478190000|2024-09-16 09:16:30||336.5||336.5||336.5||336.5|0
1726478230000|2024-09-16 09:17:10||336.4||336.4||336.4||336.4|0
1726478280000|2024-09-16 09:18:00|337.4||337.4||337.4||337.4||0
1726478300000|2024-09-16 09:18:20|337.5|336.5|337.5|336.7|337.5|336.7|337.5|336.5|0
1726478390000|2024-09-16 09:19:50|||||||||1200
1726478460000|2024-09-16 09:21:00|337.4|336.8|337.4|336.8|337.4|336.8|337.4|336.8|2
1726478480000|2024-09-16 09:21:20|337.1|336.4|337.1|336.4|337.1|336.4|337.1|336.4|243
1726478490000|2024-09-16 09:21:30|337||336.9||337||336.9||90
1726478500000|2024-09-16 09:21:40|336.8||336.8||336.8||336.8||1200
1726478510000|2024-09-16 09:21:50|336.7|336.1|336.7|336.1|336.7|336.1|336.7|336.1|181
1726478600000|2024-09-16 09:23:20|||||||||27
1726478670000|2024-09-16 09:24:30|||||||||778
1726478830000|2024-09-16 09:27:10|336.4|335.8|336.2|335.8|336.4|335.8|336.2|335.8|904
1726478840000|2024-09-16 09:27:20||335.7||335.7||335.7||335.7|0
1726478850000|2024-09-16 09:27:30||335.6||335.6||335.6||335.6|575
1726478880000|2024-09-16 09:28:00|||||||||604
1726479000000|2024-09-16 09:30:00|||||||||404
1726479190000|2024-09-16 09:33:10|336.1||336.1||336.1||336.1||12
1726479250000|2024-09-16 09:34:10|336.5|336|336.2|335.5|336.5|336|336.2|335.5|69
1726479260000|2024-09-16 09:34:20|336.1||336.1||336.1||336.1||553
1726479340000|2024-09-16 09:35:40|||||||||2977
1726479410000|2024-09-16 09:36:50|336||336||336||336||5
1726479470000|2024-09-16 09:37:50|335.3|335.3|335.3|335.1|335.3|335.3|335.3|335.1|560
1726479480000|2024-09-16 09:38:00|335.4||335.5||335.5||335.4||0
1726479550000|2024-09-16 09:39:10|335.4||335.4||335.4||335.4||0
1726479590000|2024-09-16 09:39:50|335.5||335.5||335.5||335.5||294
1726479620000|2024-09-16 09:40:20|335.4||335.5||335.5||335.4||74
1726479700000|2024-09-16 09:41:40|||||||||539
1726479720000|2024-09-16 09:42:00|335.3||335.3||335.3||335.3||2000
1726479730000|2024-09-16 09:42:10|||||||||295
1726479790000|2024-09-16 09:43:10|||||||||295
1726479930000|2024-09-16 09:45:30|||||||||3827
1726480090000|2024-09-16 09:48:10|||||||||295
1726480130000|2024-09-16 09:48:50|||||||||2
1726480190000|2024-09-16 09:49:50|335.2|334.8|335.2|334.8|335.2|334.8|335.2|334.8|325
1726480200000|2024-09-16 09:50:00|335.4|335.2|335.8|335.5|335.9|335.6|335.4|335.2|1130
1726480210000|2024-09-16 09:50:10|335.7|335.2|335.7|335.2|335.7|335.2|335.7|335.2|364
1726480220000|2024-09-16 09:50:20||335||335||335||335|0
1726480250000|2024-09-16 09:50:50||335.1||335||335.1||335|0
1726480420000|2024-09-16 09:53:40|||||||||102
1726480520000|2024-09-16 09:55:20||335.1||335.1||335.1||335.1|0
1726480650000|2024-09-16 09:57:30|||||||||102
1726480760000|2024-09-16 09:59:20|||||||||598
1726480780000|2024-09-16 09:59:40|||||||||598
1726480880000|2024-09-16 10:01:20|||||||||598
1726480980000|2024-09-16 10:03:00|||||||||356
1726481110000|2024-09-16 10:05:10|335.6||335.6||335.6||335.6||0
1726481260000|2024-09-16 10:07:40|336.2|335.9|336.2|335.9|336.2|335.9|336.2|335.9|35
1726481270000|2024-09-16 10:07:50|337.1|336.3|337.1|336.3|337.1|336.3|337.1|336.3|633
1726481290000|2024-09-16 10:08:10||336.4||336.5||336.5||336.4|73
1726481300000|2024-09-16 10:08:20||336.6||336.6||336.6||336.6|1039
1726481340000|2024-09-16 10:09:00|336.8|336.3|336.8|336.3|336.8|336.3|336.7|336.3|1304
1726481350000|2024-09-16 10:09:10|336.9||336.9||336.9||336.9||0
1726481500000|2024-09-16 10:11:40|337|336.6|337|336.4|337|336.6|337|336.4|40
1726481510000|2024-09-16 10:11:50|336.9||336.9||336.9||336.9||0
1726481540000|2024-09-16 10:12:20||336.3||336.3||336.3||336.3|488
1726481720000|2024-09-16 10:15:20|||||||||72
1726481730000|2024-09-16 10:15:30||336.4||336.4||336.4||336.4|0
1726481820000|2024-09-16 10:17:00||336.7||336.7||336.7||336.7|0
1726481830000|2024-09-16 10:17:10|336.8||337||337||336.8||1763
1726481840000|2024-09-16 10:17:20|336.8||336.8||336.8||336.8||0
1726481880000|2024-09-16 10:18:00|337||336.8||337||336.8||0
1726481890000|2024-09-16 10:18:10|||||||||40
1726481910000|2024-09-16 10:18:30||336.4||336.4||336.4||336.4|14
1726481920000|2024-09-16 10:18:40|336.7|336.3|336.4|335.9|336.7|336.3|336.4|335.9|1245
1726481960000|2024-09-16 10:19:20|336.3||336.2||336.3||336.2||0
1726482060000|2024-09-16 10:21:00|336.1|335.1|335.7|335.1|336.1|335.1|335.7|335.1|161
1726482070000|2024-09-16 10:21:10|335.6|335|335.5|335|335.6|335.1|335.5|335|245
1726482160000|2024-09-16 10:22:40|||||||||251
1726482280000|2024-09-16 10:24:40||335.1||335.1||335.1||335.1|9
1726482330000|2024-09-16 10:25:30||335.2||335.2||335.2||335.2|313
1726482400000|2024-09-16 10:26:40|||||||||1000
1726482470000|2024-09-16 10:27:50|335.2|334.9|335.2|334.9|335.2|334.9|335.2|334.9|25
1726482500000|2024-09-16 10:28:20|||||||||133
1726482550000|2024-09-16 10:29:10||334.8||334.8||334.8||334.8|0
1726482600000|2024-09-16 10:30:00|||||||||378
1726482610000|2024-09-16 10:30:10|335.3|335|335.5|335.1|335.5|335.1|335.3|335|459
1726482620000|2024-09-16 10:30:20||335||335||335||335|0
1726482650000|2024-09-16 10:30:50||335.2||335.2||335.2||335.2|0
1726482710000|2024-09-16 10:31:50|335.4|334.8|335.2|334.8|335.4|334.8|335.2|334.8|868
1726482810000|2024-09-16 10:33:30|||||||||11
1726482840000|2024-09-16 10:34:00|||||||||70
1726482890000|2024-09-16 10:34:50||335||335||335||335|0
1726482910000|2024-09-16 10:35:10||334.8||334.8||334.8||334.8|552
1726482950000|2024-09-16 10:35:50|335.5|335.1|335.5|335.1|335.5|335.1|335.5|335.1|126
1726482960000|2024-09-16 10:36:00|335.4|335.3|335.8|335.6|335.8|335.6|335.4|335.3|223
1726483080000|2024-09-16 10:38:00|336.1|335.7|336.1|335.7|336.1|335.7|336.1|335.7|225
1726483130000|2024-09-16 10:38:50|||||||||60
1726483160000|2024-09-16 10:39:20|336.6|335.8|336.6|336.2|336.6|336.2|336.6|335.8|328
1726483250000|2024-09-16 10:40:50|||||||||500
1726483310000|2024-09-16 10:41:50|337|336.6|337|336.6|337|336.6|337|336.6|11
1726483460000|2024-09-16 10:44:20|||||||||20
1726483510000|2024-09-16 10:45:10|||||||||40000
1726483530000|2024-09-16 10:45:30|336.7|336.3|336.8|336.3|336.8|336.3|336.7|336.3|482
1726483590000|2024-09-16 10:46:30|||||||||227
1726483700000|2024-09-16 10:48:20|||||||||227
1726483780000|2024-09-16 10:49:40|||||||||5000
1726483790000|2024-09-16 10:49:50|||||||||461
1726483820000|2024-09-16 10:50:20|||||||||590
1726483970000|2024-09-16 10:52:50|336.7||336.7||336.7||336.7||0
1726484040000|2024-09-16 10:54:00|||||||||799
1726484420000|2024-09-16 11:00:20|336.8|336.4|336.8|336.3|336.8|336.4|336.8|336.3|1089
1726484520000|2024-09-16 11:02:00|||||||||248
1726484580000|2024-09-16 11:03:00|336.7|336.5|336.8|336.5|336.8|336.5|336.7|336.5|1609
1726484670000|2024-09-16 11:04:30||336.6||336.5||336.6||336.5|3
1726484680000|2024-09-16 11:04:40|||||||||1181
1726484840000|2024-09-16 11:07:20|336.7|336.3|336.7|336.3|336.7|336.3|336.7|336.3|526
1726484850000|2024-09-16 11:07:30|336.8||336.7||336.8||336.7||0
1726484890000|2024-09-16 11:08:10|||||||||8852
1726484950000|2024-09-16 11:09:10|336.5|336.2|336|335.5|336.5|336.2|336|335.5|1611
1726484960000|2024-09-16 11:09:20|336.1|335.7|336.1|335.6|336.1|335.7|336.1|335.6|359
1726484990000|2024-09-16 11:09:50||335.5||335.5||335.5||335.5|0
1726485020000|2024-09-16 11:10:20|336||336||336||336||0
1726485030000|2024-09-16 11:10:30|336.1||336||336.1||336||171
1726485080000|2024-09-16 11:11:20|336.1||336.1||336.1||336||0
1726485090000|2024-09-16 11:11:30|336||336||336||336||0
1726485100000|2024-09-16 11:11:40|||||||||305
1726485110000|2024-09-16 11:11:50|336.1||336.1||336.1||336||0
1726485120000|2024-09-16 11:12:00|336||336||336.1||336||319
1726485130000|2024-09-16 11:12:10|336.1||336.1||336.1||336.1||0
1726485140000|2024-09-16 11:12:20|336||336.1||336.1||336||0
1726485150000|2024-09-16 11:12:30|336||336||336.1||336||0
1726485160000|2024-09-16 11:12:40|336.1||336.1||336.1||336.1||0
1726485170000|2024-09-16 11:12:50|336.5|335.6|336.5|336.1|336.5|336.1|336.5|335.6|101
1726485180000|2024-09-16 11:13:00||336.2||336.2||336.2||336.2|0
1726485190000|2024-09-16 11:13:10||336||336||336||336|0
1726485270000|2024-09-16 11:14:30|336.4||336.4||336.4||336.4||0
1726485390000|2024-09-16 11:16:30|336.3||336.3||336.3||336.3||0
1726485410000|2024-09-16 11:16:50|||||||||99
1726485430000|2024-09-16 11:17:10|336.2|336.2|336.1|335.7|336.2|336.2|336.1|335.7|230
1726485600000|2024-09-16 11:20:00|||||||||99
1726485630000|2024-09-16 11:20:30||336||336||336||336|0
1726485660000|2024-09-16 11:21:00|336.2||336.2||336.2||336.2||337
1726485710000|2024-09-16 11:21:50|336.8|336.3|336.8|336.3|336.8|336.3|336.8|336.3|153
1726485750000|2024-09-16 11:22:30|||||||||3000
1726485820000|2024-09-16 11:23:40||336.2||336.2||336.2||336.2|0
1726485860000|2024-09-16 11:24:20|336.5|336.1|336.5|336.1|336.5|336.1|336.5|336.1|231
1726485970000|2024-09-16 11:26:10|||||||||2681
1726486210000|2024-09-16 11:30:10|336.6||336.6||336.6||336.6||0
1726486250000|2024-09-16 11:30:50|||||||||1181
1726486260000|2024-09-16 11:31:00||336.3||336.2||336.3||336.2|35
1726486400000|2024-09-16 11:33:20|337.3|336.3|337.1|336.6|337.3|336.8|337.1|336.3|1236
1726486410000|2024-09-16 11:33:30|337|336.5|337|336.5|337|336.5|337|336.5|0
1726486450000|2024-09-16 11:34:10|337.1||337.1||337.1||337.1||0
1726486490000|2024-09-16 11:34:50||336.7||336.7||336.7||336.7|491
1726486510000|2024-09-16 11:35:10|||||||||575
1726486520000|2024-09-16 11:35:20|||||||||488
1726486530000|2024-09-16 11:35:30|337|336.3|336.9|336.4|337|336.4|336.8|336.3|94
1726486560000|2024-09-16 11:36:00|337||337.1||337.1||337||0
1726486610000|2024-09-16 11:36:50|||||||||575
1726486690000|2024-09-16 11:38:10||336.6||336.6||336.6||336.6|671
1726486920000|2024-09-16 11:42:00|||||||||120
1726486940000|2024-09-16 11:42:20|||||||||120
1726487210000|2024-09-16 11:46:50|||||||||34
1726487230000|2024-09-16 11:47:10|337.2|336.7|337.2|336.9|337.2|336.9|337.2|336.7|1011
1726487340000|2024-09-16 11:49:00|||||||||764
1726487400000|2024-09-16 11:50:00|337|336.6|337.1|336.6|337.1|336.6|337|336.6|397
1726487530000|2024-09-16 11:52:10|||||||||16
1726487640000|2024-09-16 11:54:00|||||||||147
1726487680000|2024-09-16 11:54:40|337|336.3|336.8|336.3|337|336.3|336.8|336.3|57
1726487700000|2024-09-16 11:55:00|||||||||3000
1726487760000|2024-09-16 11:56:00||336.2||336.2||336.2||336.2|0
1726487790000|2024-09-16 11:56:30||336.3||336.3||336.3||336.3|104
1726488000000|2024-09-16 12:00:00||336.4||336.3||336.4||336.3|202
1726488220000|2024-09-16 12:03:40||336.4||336.4||336.4||336.4|4
1726488230000|2024-09-16 12:03:50||336.3||336.3||336.3||336.3|0
1726488270000|2024-09-16 12:04:30|337.1|336.4|337.4|337|337.4|337|337.1|336.4|817
1726488280000|2024-09-16 12:04:40|||||||||221
1726488320000|2024-09-16 12:05:20|337.1|336.7|337.2|336.7|337.2|336.7|337.1|336.7|99
1726488330000|2024-09-16 12:05:30|337.1||337.1||337.1||337.1||0
1726488580000|2024-09-16 12:09:40|337.2|336.8|337.1|336.9|337.2|336.9|337.1|336.8|100
1726488620000|2024-09-16 12:10:20|||||||||27
1726488630000|2024-09-16 12:10:30|||||||||228
1726488650000|2024-09-16 12:10:50|||||||||115
1726488850000|2024-09-16 12:14:10|||||||||8
1726488970000|2024-09-16 12:16:10|||||||||6
1726489020000|2024-09-16 12:17:00|337|336.7|337.1|336.9|337.2|336.9|337|336.7|288
1726489030000|2024-09-16 12:17:10|||||||||584
1726489050000|2024-09-16 12:17:30|337.2||337.2||337.2||337.2||231
1726489060000|2024-09-16 12:17:40|337.1||337.1||337.1||337.1||0
1726489110000|2024-09-16 12:18:30||336.7||336.7||336.7||336.7|261
1726489130000|2024-09-16 12:18:50|||||||||76
1726489160000|2024-09-16 12:19:20|||||||||1415
1726489280000|2024-09-16 12:21:20|||||||||187
1726489350000|2024-09-16 12:22:30|337.3|336.9|337.8|337.4|337.8|337.4|337.3|336.9|1384
1726489360000|2024-09-16 12:22:40||337.5||337.5||337.5||337.5|4
1726489380000|2024-09-16 12:23:00|||||||||62
1726489530000|2024-09-16 12:25:30|337.7|337.2|337.7|337.2|337.7|337.2|337.7|337.2|275
1726489550000|2024-09-16 12:25:50|||||||||296
1726489680000|2024-09-16 12:28:00|338.6|337.6|338.6|337.6|338.6|337.6|338.6|337.6|1105
1726489690000|2024-09-16 12:28:10|339|338.3|338.9|338.1|339|338.3|338.9|338.1|343
1726489770000|2024-09-16 12:29:30|340.3|338.7|340.3|338.6|340.3|338.7|340.3|338.6|229
1726489780000|2024-09-16 12:29:40|340.4||340.4||340.4||340.4||0
1726489820000|2024-09-16 12:30:20|340.1||340.2||340.3||340.1||0
1726489830000|2024-09-16 12:30:30|339.9|338.5|339.9|338.6|339.9|338.6|339.9|338.5|71
1726489840000|2024-09-16 12:30:40|339.5|337.6|339.5|337.6|339.5|337.9|339.5|337.6|1147
1726489880000|2024-09-16 12:31:20|339.4|337.7|339.3|337.6|339.4|337.7|339.3|337.6|0
1726489920000|2024-09-16 12:32:00|339.2||339.2||339.2||339.2||0
1726489930000|2024-09-16 12:32:10|339.1||339.1||339.1||339.1||0
1726489940000|2024-09-16 12:32:20|||||||||206
1726489960000|2024-09-16 12:32:40|339||338.9||339||338.9||0
1726489980000|2024-09-16 12:33:00|338.8|337.7|338.8|337.7|338.8|337.7|338.8|337.7|493
1726490070000|2024-09-16 12:34:30|339.1|338.6|339.1|338.6|339.1|338.6|339.1|338.6|840
1726490080000|2024-09-16 12:34:40||338.5||338.5||338.5||338.5|0
1726490100000|2024-09-16 12:35:00||338.4||338.4||338.4||338.4|500
1726490140000|2024-09-16 12:35:40||338.2||338.2||338.2||338.2|0
1726490240000|2024-09-16 12:37:20|||||||||2
1726490260000|2024-09-16 12:37:40|339.3|338.8|339.3|338.8|339.3|338.8|339.3|338.8|479
1726490320000|2024-09-16 12:38:40|||||||||750
1726490350000|2024-09-16 12:39:10|||||||||1245
1726490420000|2024-09-16 12:40:20|||||||||1
1726490460000|2024-09-16 12:41:00|339|338.5|339|338.5|339|338.5|339|338.5|331
1726490480000|2024-09-16 12:41:20||338.3||338.3||338.3||338.3|0
1726490520000|2024-09-16 12:42:00|338.3|337.5|338.3|337.3|338.3|337.5|338.3|337.3|886
1726490530000|2024-09-16 12:42:10|338.2|337.2|338.2|337.2|338.2|337.2|338.2|337.2|2
1726490540000|2024-09-16 12:42:20|338.1||338.1||338.1||338.1||14
1726490550000|2024-09-16 12:42:30|337.8|337|337.8|337|337.8|337|337.8|337|190
1726490580000|2024-09-16 12:43:00||337.1||337.2||337.2||337.1|0
1726490600000|2024-09-16 12:43:20|||||||||4
1726490660000|2024-09-16 12:44:20|||||||||14
1726490670000|2024-09-16 12:44:30||337.1||337.1||337.1||337.1|0
1726490690000|2024-09-16 12:44:50|||||||||250
1726490710000|2024-09-16 12:45:10|||||||||1
1726490750000|2024-09-16 12:45:50|||||||||440
1726490780000|2024-09-16 12:46:20||337.2||337.3||337.3||337.2|11
1726490830000|2024-09-16 12:47:10||337.2||337.2||337.2||337.2|0
1726490850000|2024-09-16 12:47:30||337.1||337.1||337.1||337.1|3
1726490940000|2024-09-16 12:49:00||337.2||337.2||337.2||337.2|2
1726490950000|2024-09-16 12:49:10||337.3||337.3||337.3||337.3|511
1726490960000|2024-09-16 12:49:20||337.4||337.4||337.4||337.4|0
1726490990000|2024-09-16 12:49:50||337.3||337.3||337.3||337.3|0
1726491080000|2024-09-16 12:51:20|337.2|336.8|337.2|336.7|337.2|336.8|337|336.6|2297
1726491090000|2024-09-16 12:51:30|337.3|336.9|337.6|337.2|337.6|337.2|337.3|336.9|307
1726491110000|2024-09-16 12:51:50|337.9||337.9||337.9||337.9||0
1726491190000|2024-09-16 12:53:10|||||||||11220
1726491290000|2024-09-16 12:54:50|||||||||174
1726491320000|2024-09-16 12:55:20|337.8|337.1|337.7|337.1|337.8|337.1|337.7|337.1|488
1726491330000|2024-09-16 12:55:30|||||||||5
1726491340000|2024-09-16 12:55:40|337.6||337.6||337.6||337.6||0
1726491370000|2024-09-16 12:56:10|||||||||360
1726491390000|2024-09-16 12:56:30|337.7||337.5||337.7||337.5||325
1726491430000|2024-09-16 12:57:10|||||||||482
1726491440000|2024-09-16 12:57:20|337.7||337.7||337.7||337.7||163
1726491490000|2024-09-16 12:58:10|337.6||337.6||337.6||337.5||11
1726491500000|2024-09-16 12:58:20|337.7||337.7||337.7||337.7||0
1726491550000|2024-09-16 12:59:10|337.6|336.7|337.2|336.7|337.6|336.7|337.2|336.7|842
1726491560000|2024-09-16 12:59:20|337.1||337.1||337.1||337.1||0
1726491610000|2024-09-16 13:00:10|||||||||500
1726491660000|2024-09-16 13:01:00||336.8||336.7||336.8||336.7|643
1726491700000|2024-09-16 13:01:40|||||||||2005
1726491790000|2024-09-16 13:03:10|||||||||25
1726491820000|2024-09-16 13:03:40|337||337||337||337||85
1726491860000|2024-09-16 13:04:20|336.9|336.4|336.8|336.4|336.9|336.4|336.8|336.4|628
1726491930000|2024-09-16 13:05:30|336.6||336.7||336.7||336.6||430
1726491960000|2024-09-16 13:06:00|336.8|336.2|336.8|336.2|336.8|336.2|336.8|336.2|38
1726492030000|2024-09-16 13:07:10|336.7||336.6||336.7||336.6||0
1726492090000|2024-09-16 13:08:10|||||||||13
1726492120000|2024-09-16 13:08:40|||||||||890
1726492240000|2024-09-16 13:10:40|||||||||453
1726492290000|2024-09-16 13:11:30||336.3||336.3||336.3||336.3|0
1726492300000|2024-09-16 13:11:40|336.8|336.4|336.8|336.5|336.8|336.5|336.8|336.4|559
1726492310000|2024-09-16 13:11:50||336.4||336.4||336.4||336.4|0
1726492430000|2024-09-16 13:13:50|||||||||5
1726492440000|2024-09-16 13:14:00|||||||||19
1726492530000|2024-09-16 13:15:30|336.4|336.3|336.5|336.2|336.5|336.3|336.3|336.1|807
1726492540000|2024-09-16 13:15:40|336.4||336.5||336.5||336.3||280
1726492550000|2024-09-16 13:15:50|||||||||299
1726492560000|2024-09-16 13:16:00|||||||||25
1726492570000|2024-09-16 13:16:10|||||||||423
1726492590000|2024-09-16 13:16:30|336.4||336.5||336.5||336.4||25
1726492660000|2024-09-16 13:17:40|336.4|336.1|336.4|336.1|336.4|336.1|336.4|336.1|177
1726492670000|2024-09-16 13:17:50|336.5||336.5||336.5||336.5||0
1726492690000|2024-09-16 13:18:10|336.4||336.4||336.4||336.4||24
1726492720000|2024-09-16 13:18:40|336.5||336.5||336.5||336.5||0
1726492740000|2024-09-16 13:19:00|336.4||336.4||336.4||336.4||0
1726492760000|2024-09-16 13:19:20|336.5||336.5||336.5||336.5||0
1726492770000|2024-09-16 13:19:30||336.2||336.2||336.2||336.2|0
1726492780000|2024-09-16 13:19:40|||||||||78
1726492820000|2024-09-16 13:20:20|||||||||2
1726493030000|2024-09-16 13:23:50|||||||||299
1726493060000|2024-09-16 13:24:20|||||||||908
1726493090000|2024-09-16 13:24:50|336.9|336.7|336.9|336.3|336.9|336.7|336.9|336.2|16814
1726493120000|2024-09-16 13:25:20||336.4||336.4||336.4||336.4|553
1726493170000|2024-09-16 13:26:10||336.5||336.5||336.5||336.5|764
1726493190000|2024-09-16 13:26:30|336.7|336.6|337.1|336.5|337.1|336.6|336.7|336.5|923
1726493220000|2024-09-16 13:27:00||336.6||336.7||336.7||336.6|5
1726493230000|2024-09-16 13:27:10||336.6||336.6||336.6||336.6|0
1726493250000|2024-09-16 13:27:30||336.5||336.5||336.5||336.5|0
1726493340000|2024-09-16 13:29:00|||||||||126
1726493370000|2024-09-16 13:29:30|||||||||2402
1726493420000|2024-09-16 13:30:20||336.6||336.5||336.6||336.5|15362
1726493470000|2024-09-16 13:31:10||336.6||336.6||336.6||336.6|5
1726493480000|2024-09-16 13:31:20||336.5||336.5||336.5||336.5|0
1726493530000|2024-09-16 13:32:10||336.6||336.6||336.6||336.6|540
1726493540000|2024-09-16 13:32:20||336.7||336.6||336.7||336.6|6
1726493570000|2024-09-16 13:32:50|||||||||60
1726493590000|2024-09-16 13:33:10||336.5||336.5||336.5||336.5|0
1726493610000|2024-09-16 13:33:30|||||||||5
1726493630000|2024-09-16 13:33:50|337||337||337||337||29
1726493660000|2024-09-16 13:34:20|||||||||34
1726493700000|2024-09-16 13:35:00|336.9|336.3|336.6|336.2|336.9|336.3|336.5|336.2|1218
1726493710000|2024-09-16 13:35:10|336.9|336.3|336.9|336.2|336.9|336.3|336.9|336.2|258
1726493730000|2024-09-16 13:35:30|336.8||336.7||336.8||336.7||80
1726493740000|2024-09-16 13:35:40|336.6||336.6||336.6||336.6||12
1726493750000|2024-09-16 13:35:50|||||||||23
1726493810000|2024-09-16 13:36:50|336.5||336.5||336.5||336.5||5
1726493840000|2024-09-16 13:37:20|||||||||21
1726493850000|2024-09-16 13:37:30|336.4|335.9|336.4|336.1|336.4|336.1|336.4|335.9|14
1726493860000|2024-09-16 13:37:40|336.5||336.5||336.5||336.5||0
1726493880000|2024-09-16 13:38:00|||||||||5
1726493900000|2024-09-16 13:38:20|||||||||20
1726493940000|2024-09-16 13:39:00||335.9||336.2||336.2||335.9|1
1726493950000|2024-09-16 13:39:10|||||||||375
1726493970000|2024-09-16 13:39:30|336.3|336.1|336.2|335.9|336.3|336.1|336.2|335.9|1153
1726493980000|2024-09-16 13:39:40||336||335.9||336||335.9|526
1726493990000|2024-09-16 13:39:50|336.3|336|336.2|335.9|336.3|336|336.2|335.9|581
1726494010000|2024-09-16 13:40:10|336.1||336.1||336.1||336.1||579
1726494020000|2024-09-16 13:40:20|335.8|335.7|335.9|335.7|335.9|335.7|335.8|335.7|465
1726494030000|2024-09-16 13:40:30|||||||||216
1726494040000|2024-09-16 13:40:40|335.7|335.6|335.8|335.6|335.8|335.6|335.7|335.6|1142
1726494060000|2024-09-16 13:41:00|||||||||354
1726494070000|2024-09-16 13:41:10|||||||||487
1726494080000|2024-09-16 13:41:20|||||||||801
1726494100000|2024-09-16 13:41:40|335.9|335.7|335.8|335.6|335.9|335.7|335.8|335.6|1215
1726494110000|2024-09-16 13:41:50|335.9|335.7|335.9|335.6|335.9|335.7|335.9|335.6|139
1726494130000|2024-09-16 13:42:10|336.2|336|336.2|336|336.2|336|336.2|336|518
1726494140000|2024-09-16 13:42:20|336.1|335.8|336.2|335.8|336.2|335.8|336.1|335.8|1369
1726494170000|2024-09-16 13:42:50|336.1|335.6|335.9|335.6|336.1|335.6|335.9|335.6|4135
1726494200000|2024-09-16 13:43:20|||||||||518
1726494210000|2024-09-16 13:43:30|||||||||575
1726494240000|2024-09-16 13:44:00|335.5|335.2|335.6|335.2|335.6|335.4|335.4|335|1352
1726494260000|2024-09-16 13:44:20|||||||||221
1726494300000|2024-09-16 13:45:00|335.2|335.1|335.3|334.8|335.3|335.1|335.1|334.8|1673
1726494320000|2024-09-16 13:45:20||335||335||335||335|0
1726494340000|2024-09-16 13:45:40|335.4|335.1|335.4|335|335.4|335.1|335.4|335|162
1726494420000|2024-09-16 13:47:00||335.1||335.1||335.1||335.1|0
1726494430000|2024-09-16 13:47:10|335.5|335.2|335.5|335.2|335.5|335.2|335.5|335.2|453
1726494500000|2024-09-16 13:48:20|||||||||25
1726494520000|2024-09-16 13:48:40|||||||||3000
1726494530000|2024-09-16 13:48:50|335.4|335.1|335.3|335|335.4|335.1|335.3|335|598
1726494540000|2024-09-16 13:49:00|335.4||335.4||335.4||335.4||975
1726494560000|2024-09-16 13:49:20|335.6|335.1|335.6|335.3|335.6|335.3|335.6|335.1|1054
1726494580000|2024-09-16 13:49:40|336.1|335.5|336.1|335.8|336.1|335.9|336.1|335.5|544
1726494590000|2024-09-16 13:49:50|336.2|335.9|336.8|336.2|336.8|336.2|336.2|335.9|494
1726494630000|2024-09-16 13:50:30||336.3||336.4||336.4||336.3|181
1726494640000|2024-09-16 13:50:40|337.3|336.9|337.2|336.8|337.3|336.9|337.2|336.8|483
1726494670000|2024-09-16 13:51:10|337.1||337.1||337.1||337.1||101
1726494700000|2024-09-16 13:51:40|337.2||337.2||337.2||337.2||0
1726494710000|2024-09-16 13:51:50||336.9||336.9||336.9||336.9|0
1726494720000|2024-09-16 13:52:00|337.5|337.1|337.5|337.1|337.5|337.1|337.5|337.1|35
1726494750000|2024-09-16 13:52:30|||||||||280
1726494760000|2024-09-16 13:52:40|337.6|337.4|338|337.8|338|337.8|337.6|337.4|1119
1726494770000|2024-09-16 13:52:50||337.9||337.9||337.9||337.9|0
1726494780000|2024-09-16 13:53:00||337.8||337.5||337.8||337.5|746
1726494790000|2024-09-16 13:53:10|||||||||309
1726494820000|2024-09-16 13:53:40|||||||||400
1726494840000|2024-09-16 13:54:00|337.9||337.9||337.9||337.9||0
1726494850000|2024-09-16 13:54:10|338.2|337.6|338.3|338.2|338.3|338.2|338.2|337.6|1207
1726494860000|2024-09-16 13:54:20|338.4|338|338.4|338|338.4|338|338.4|338|0
1726494880000|2024-09-16 13:54:40|||||||||7
1726494910000|2024-09-16 13:55:10||338.1||338.1||338.1||338.1|0
1726494940000|2024-09-16 13:55:40|338.3|338.2|338.4|338.1|338.4|338.2|338.3|338.1|764
1726495000000|2024-09-16 13:56:40||338.2||338.2||338.2||338.2|0
1726495010000|2024-09-16 13:56:50|338.7|338.3|338.7|338.3|338.7|338.4|338.7|338.3|488
1726495020000|2024-09-16 13:57:00||338.4||338.4||338.4||338.3|0
1726495040000|2024-09-16 13:57:20||338.5||338.5||338.5||338.5|23
1726495050000|2024-09-16 13:57:30|338.8|338.6|338.7|338.2|339|338.6|338.7|338.2|1604
1726495080000|2024-09-16 13:58:00|||||||||2000
1726495160000|2024-09-16 13:59:20||338.3||338.3||338.3||338.3|775
1726495250000|2024-09-16 14:00:50|||||||||60
1726495320000|2024-09-16 14:02:00|338.4|338.6|338.9|338.6|338.9|338.6|338.4|338.6|1169
1726495350000|2024-09-16 14:02:30||338.7||338.7||338.7||338.7|1634
1726495360000|2024-09-16 14:02:40|338.7|338.4|338.7|338.4|338.7|338.4|338.7|338.4|481
1726495390000|2024-09-16 14:03:10|338.4|337.8|338.4|337.8|338.4|337.8|338.4|337.8|418
1726495440000|2024-09-16 14:04:00|338.3|337.9|338.2|337.9|338.3|337.9|338.2|337.9|0
1726495500000|2024-09-16 14:05:00|338.3|338.1|338.3|338.1|338.3|338.1|338.3|338.1|9
1726495510000|2024-09-16 14:05:10|338.4|338|338.3|338|338.4|338|338.3|338|1399
1726495520000|2024-09-16 14:05:20|337.9|337.4|337.4|336.9|337.9|337.4|337.4|336.9|332
1726495530000|2024-09-16 14:05:30|337.3|336.8|337|336.8|337.3|336.8|337|336.8|1494
1726495550000|2024-09-16 14:05:50|336.9|336.5|336.9|336.5|336.9|336.5|336.9|336.5|520
1726495630000|2024-09-16 14:07:10|336.8||336.8||336.8||336.8||19
1726495680000|2024-09-16 14:08:00|||||||||14
1726495700000|2024-09-16 14:08:20|||||||||3434
1726495770000|2024-09-16 14:09:30|||||||||14
1726495800000|2024-09-16 14:10:00|336.7|336.2|336.7|336.2|336.7|336.2|336.7|336.2|228
1726495870000|2024-09-16 14:11:10|336.6||336.6||336.6||336.6||7
1726495880000|2024-09-16 14:11:20|336.5||336.5||336.5||336.5||0
1726495910000|2024-09-16 14:11:50|||||||||5
1726495930000|2024-09-16 14:12:10|||||||||575
1726495940000|2024-09-16 14:12:20|||||||||6
1726495960000|2024-09-16 14:12:40|336.4|336|336.3|336|336.4|336|336.3|336|1196
1726495980000|2024-09-16 14:13:00|||||||||296
1726496050000|2024-09-16 14:14:10|||||||||31
1726496060000|2024-09-16 14:14:20|||||||||1034
1726496070000|2024-09-16 14:14:30|336.1|335.7|336.1|335.7|336.1|335.7|336.1|335.7|2227
1726496080000|2024-09-16 14:14:40|336|335.6|336|335.6|336|335.6|336|335.6|672
1726496130000|2024-09-16 14:15:30|336.3|335.7|336.2|335.8|336.3|336|336.2|335.7|1090
1726496160000|2024-09-16 14:16:00|336|335.7|336|335.6|336|335.7|336|335.6|748
1726496170000|2024-09-16 14:16:10|336.1||336.1||336.1||336.1||0
1726496200000|2024-09-16 14:16:40|336.2|335.8|336.2|335.8|336.2|335.8|336.2|335.8|0
1726496220000|2024-09-16 14:17:00|336.1||336.2||336.2||336.1||604
1726496260000|2024-09-16 14:17:40|||||||||604
1726496280000|2024-09-16 14:18:00|||||||||604
1726496310000|2024-09-16 14:18:30|||||||||485
1726496330000|2024-09-16 14:18:50|||||||||111
1726496340000|2024-09-16 14:19:00|336.3|336.1|336.3|336.1|336.3|336.1|336.3|336.1|1159
1726496350000|2024-09-16 14:19:10|336.1|335.8|336.1|335.8|336.1|335.8|336.1|335.8|1443
1726496360000|2024-09-16 14:19:20|336|335.6|335.9|335.6|336|335.6|335.9|335.6|154
1726496390000|2024-09-16 14:19:50|335.8|335.3|335.5|335.3|335.8|335.3|335.5|335.3|361
1726496400000|2024-09-16 14:20:00|335.6||335.6||335.6||335.6||0
1726496420000|2024-09-16 14:20:20|335.4|335|335.4|335|335.4|335|335.4|335|66
1726496440000|2024-09-16 14:20:40|335.6|335.3|335.6|335.3|335.6|335.3|335.6|335.3|113
1726496450000|2024-09-16 14:20:50||335.2||335.1||335.2||335.1|340
1726496480000|2024-09-16 14:21:20|336|335.7|336|335.7|336|335.7|336|335.7|668
1726496490000|2024-09-16 14:21:30|336.4|336.1|336.5|336.1|336.6|336.1|336.4|336.1|658
1726496510000|2024-09-16 14:21:50|336.4||336.5||336.5||336.4||2
1726496520000|2024-09-16 14:22:00|336.6||336.6||336.6||336.6||0
1726496540000|2024-09-16 14:22:20|336.8|336.2|336.7|336.2|336.8|336.2|336.7|336.2|117
1726496560000|2024-09-16 14:22:40|336.6||336.6||336.6||336.6||2083
1726496580000|2024-09-16 14:23:00|336.7||336.7||336.7||336.7||0
1726496590000|2024-09-16 14:23:10|336.5|336.3|336.5|336.3|336.5|336.3|336.5|336.3|859
1726496610000|2024-09-16 14:23:30|||||||||458
1726496660000|2024-09-16 14:24:20|||||||||36
1726496700000|2024-09-16 14:25:00|336.7|336.4|336.7|336.4|336.7|336.4|336.7|336.4|376
1726496710000|2024-09-16 14:25:10||336.3||336.3||336.3||336.3|0
1726496740000|2024-09-16 14:25:40|336.6||336.7||336.7||336.6||37
1726496780000|2024-09-16 14:26:20|||||||||34
1726496820000|2024-09-16 14:27:00|336.6|335.9|335.9|335.6|336.6|335.9|335.9|335.6|1318
1726496840000|2024-09-16 14:27:20||335.7||335.7||335.7||335.7|589
1726496880000|2024-09-16 14:28:00|||||||||582
1726496890000|2024-09-16 14:28:10|335.7|335.4|335.7|335.4|335.7|335.4|335.7|335.4|1834
1726496930000|2024-09-16 14:28:50|||||||||298
1726496950000|2024-09-16 14:29:10|335.6||335.7||335.7||335.6||0
1726496960000|2024-09-16 14:29:20|336|335.7|336|335.6|336|335.7|336|335.6|350
1726496980000|2024-09-16 14:29:40|335.7|335.5|336.3|335.8|336.3|335.8|335.7|335.5|645
1726497030000|2024-09-16 14:30:30||335.9||335.9||335.9||335.9|571
1726497040000|2024-09-16 14:30:40||335.8||335.8||335.8||335.8|0
1726497070000|2024-09-16 14:31:10|336.2|335.5|335.8|335.5|336.2|335.5|335.8|335.5|51
1726497100000|2024-09-16 14:31:40|||||||||484
1726497140000|2024-09-16 14:32:20|335.7||335.8||335.8||335.7||616
1726497170000|2024-09-16 14:32:50|335.7|335.4|335.7|335.4|335.7|335.4|335.7|335.4|54
1726497180000|2024-09-16 14:33:00|335.8||335.8||335.8||335.8||289
1726497200000|2024-09-16 14:33:20||335.5||335.4||335.5||335.4|351
1726497220000|2024-09-16 14:33:40|||||||||604
1726497240000|2024-09-16 14:34:00|||||||||604
1726497250000|2024-09-16 14:34:10|||||||||497
1726497260000|2024-09-16 14:34:20|335.7||335.7||335.7||335.7||498
1726497290000|2024-09-16 14:34:50|335.6|335.2|335.6|335.2|335.6|335.2|335.6|335.2|6
1726497310000|2024-09-16 14:35:10|335.7|335.3|335.7|335.4|335.7|335.4|335.7|335.3|466
1726497320000|2024-09-16 14:35:20|336.2|335.7|336.2|335.7|336.2|335.7|336.2|335.7|401
1726497370000|2024-09-16 14:36:10||335.8||335.8||335.8||335.8|12
1726497390000|2024-09-16 14:36:30||335.9||335.9||335.9||335.9|5
1726497400000|2024-09-16 14:36:40|||||||||824
1726497430000|2024-09-16 14:37:10|336.3||336.3||336.3||336.3||0
1726497450000|2024-09-16 14:37:30|336.4||336.4||336.4||336.4||0
1726497460000|2024-09-16 14:37:40|336.3||336.3||336.3||336.3||139
1726497520000|2024-09-16 14:38:40|336|335.8|336|335.8|336|335.8|336|335.8|559
1726497590000|2024-09-16 14:39:50||335.6||335.6||335.6||335.6|498
1726497610000|2024-09-16 14:40:10|||||||||1
1726497640000|2024-09-16 14:40:40|||||||||13
1726497700000|2024-09-16 14:41:40|336.1|335.8|336.2|335.8|336.2|335.9|336.1|335.8|379
1726497730000|2024-09-16 14:42:10|336.5|336.2|336.4|336.1|336.5|336.2|336.4|336.1|114
1726497760000|2024-09-16 14:42:40|336.3||336.3||336.3||336.3||0
1726497770000|2024-09-16 14:42:50||336||336||336||336|0
1726497820000|2024-09-16 14:43:40|336.4|336.3|336.5|336.3|336.5|336.3|336.4|336.3|55
1726497910000|2024-09-16 14:45:10|||||||||489
1726497940000|2024-09-16 14:45:40|336.6|336.4|336.6|336.4|336.6|336.4|336.6|336.4|1210
1726497950000|2024-09-16 14:45:50||336.3||336.3||336.3||336.3|0
1726498000000|2024-09-16 14:46:40|||||||||180
1726498020000|2024-09-16 14:47:00|336.5|335.9|336.6|336|336.6|336|336.5|335.9|805
1726498030000|2024-09-16 14:47:10||336.1||336.1||336.1||336.1|231
1726498110000|2024-09-16 14:48:30||336.2||336.2||336.2||336.2|3
1726498120000|2024-09-16 14:48:40||336.1||336.1||336.1||336.1|0
1726498150000|2024-09-16 14:49:10||336.2||336.2||336.2||336.2|302
1726498160000|2024-09-16 14:49:20|336.8|336.5|336.8|336.5|336.8|336.5|336.8|336.5|301
1726498220000|2024-09-16 14:50:20|336.9|336.6|336.9|336.7|336.9|336.7|336.9|336.6|733
1726498240000|2024-09-16 14:50:40|337.2|336.8|337.2|336.8|337.2|336.8|337.2|336.8|607
1726498290000|2024-09-16 14:51:30|337.1|336.7|336.9|336.7|337.1|336.7|336.9|336.7|379
1726498300000|2024-09-16 14:51:40|336.8||336.8||336.8||336.8||225
1726498310000|2024-09-16 14:51:50|||||||||189
1726498320000|2024-09-16 14:52:00||336.6||336.6||336.6||336.6|437
1726498330000|2024-09-16 14:52:10||336.4||336.4||336.4||336.4|293
1726498360000|2024-09-16 14:52:40|||||||||6
1726498380000|2024-09-16 14:53:00|||||||||4
1726498420000|2024-09-16 14:53:40|336.5|336.5|336.5|336.1|336.5|336.5|336.5|336.1|961
1726498430000|2024-09-16 14:53:50||336||336.1||336.1||336|576
1726498490000|2024-09-16 14:54:50|||||||||427
1726498510000|2024-09-16 14:55:10|||||||||1
1726498560000|2024-09-16 14:56:00|336.4||336.4||336.4||336.4||557
1726498570000|2024-09-16 14:56:10|336.5||336.5||336.5||336.5||0
1726498630000|2024-09-16 14:57:10|336.2|335.9|335.8|335.6|336.2|335.9|335.8|335.6|428
1726498650000|2024-09-16 14:57:30|||||||||77
1726498660000|2024-09-16 14:57:40|335.9|335.7|335.9|335.6|335.9|335.7|335.9|335.6|143
1726498720000|2024-09-16 14:58:40|||||||||43
1726498760000|2024-09-16 14:59:20|||||||||2500
1726498790000|2024-09-16 14:59:50|336.2|335.9|336.2|335.9|336.2|335.9|336.2|335.9|94
1726498820000|2024-09-16 15:00:20||335.8||335.8||335.8||335.8|0
1726498900000|2024-09-16 15:01:40|||||||||275
1726499060000|2024-09-16 15:04:20|336.1|335.6|336|335.6|336.1|335.6|335.9|335.6|342
1726499070000|2024-09-16 15:04:30|||||||||2
1726499080000|2024-09-16 15:04:40||335.7||335.7||335.7||335.7|100
1726499100000|2024-09-16 15:05:00||335.8||335.8||335.8||335.8|0
1726499110000|2024-09-16 15:05:10|336.1||336.1||336.1||336.1||68
1726499140000|2024-09-16 15:05:40|336.2|336|336.6|336.4|336.6|336.4|336.2|335.9|792
1726499150000|2024-09-16 15:05:50||336.3||336.3||336.3||336.3|0
1726499230000|2024-09-16 15:07:10|||||||||29
1726499240000|2024-09-16 15:07:20|||||||||5892
1726499280000|2024-09-16 15:08:00|||||||||94
1726499310000|2024-09-16 15:08:30|336.7||336.7||336.7||336.7||473
1726499330000|2024-09-16 15:08:50|336.6|336.4|336.7|336.4|336.7|336.4|336.6|336.4|1157
1726499340000|2024-09-16 15:09:00||336.3||336.3||336.3||336.3|0
1726499350000|2024-09-16 15:09:10|||||||||485
1726499380000|2024-09-16 15:09:40|||||||||10000
1726499390000|2024-09-16 15:09:50|||||||||300
1726499440000|2024-09-16 15:10:40|336.8|336.7|337|336.7|337|336.7|336.8|336.7|2432
1726499470000|2024-09-16 15:11:10|||||||||152
1726499500000|2024-09-16 15:11:40|337.1||337.1||337.1||337.1||882
1726499510000|2024-09-16 15:11:50|337.4|336.8|337.4|337.2|337.4|337.3|337.3|336.8|542
1726499520000|2024-09-16 15:12:00|337.7|337.4|337.7|337.4|337.7|337.4|337.7|337.3|174
1726499530000|2024-09-16 15:12:10|337.6|337.2|337.5|337.3|337.6|337.3|337.5|337.2|468
1726499540000|2024-09-16 15:12:20|337.4|337.2|337.4|337.2|337.4|337.2|337.4|337.2|30179
1726499550000|2024-09-16 15:12:30|||||||||899
1726499570000|2024-09-16 15:12:50|||||||||1472
1726499630000|2024-09-16 15:13:50|337.5|337.3|337.4|337.2|337.5|337.3|337.4|337.2|1238
1726499640000|2024-09-16 15:14:00|337.1|337|337.1|337|337.1|337|337.1|337|3224
1726499650000|2024-09-16 15:14:10|337.3|337.1|337.3|337.1|337.3|337.1|337.3|337.1|666
1726499660000|2024-09-16 15:14:20|337.2|337|337.3|337|337.3|337|337.2|337|1005
1726499710000|2024-09-16 15:15:10|||||||||943
1726499730000|2024-09-16 15:15:30|||||||||38
1726499740000|2024-09-16 15:15:40|||||||||502
1726499750000|2024-09-16 15:15:50|337.5|337.3|337.5|337.3|337.5|337.3|337.5|337.3|478
1726499760000|2024-09-16 15:16:00|337.8|337.4|338|337.7|338|337.7|337.8|337.4|253
1726499770000|2024-09-16 15:16:10||337.6||337.6||337.6||337.6|0
1726499780000|2024-09-16 15:16:20|||||||||587
1726499800000|2024-09-16 15:16:40|||||||||587
1726499820000|2024-09-16 15:17:00|337.9||337.9||337.9||337.9||1277
1726499920000|2024-09-16 15:18:40|338|337.7|338|337.7|338|337.7|338|337.7|252
1726499930000|2024-09-16 15:18:50|338.1|338|338.1|337.8|338.1|338|338.1|337.8|107
1726499940000|2024-09-16 15:19:00||337.7||337.7||337.8||337.7|716
1726499950000|2024-09-16 15:19:10||337.8||337.8||337.8||337.8|0
1726499980000|2024-09-16 15:19:40|||||||||400
1726500010000|2024-09-16 15:20:10||337.9||337.9||337.9||337.9|276
1726500020000|2024-09-16 15:20:20|338.2|338|338.1|337.9|338.2|338|338.1|337.9|452
1726500050000|2024-09-16 15:20:50|338.2||338.2||338.2||338.2||0
1726500060000|2024-09-16 15:21:00|338.1||338.1||338.1||338.1||0
1726500070000|2024-09-16 15:21:10|338.2||338.1||338.2||338.1||392
1726500080000|2024-09-16 15:21:20|338|337.8|338.1|337.8|338.1|337.8|338|337.8|228
1726500090000|2024-09-16 15:21:30||337.9||337.8||337.9||337.8|83
1726500100000|2024-09-16 15:21:40|338.2|338.3|338.6|338.3|338.6|338.3|338.2|338.3|1114
1726500110000|2024-09-16 15:21:50|338.7|338.4|338.8|338.5|338.8|338.5|338.7|338.4|913
1726500120000|2024-09-16 15:22:00|339.3|338.8|339.3|338.8|339.3|338.8|339.3|338.8|721
1726500130000|2024-09-16 15:22:10|339.2|339.1|339.3|339.1|339.3|339.1|339.2|339.1|905
1726500150000|2024-09-16 15:22:30||339.2||339.1||339.2||339.1|1108
1726500170000|2024-09-16 15:22:50|338.9|338.6|338.8|338.6|338.9|338.6|338.8|338.6|2063
1726500180000|2024-09-16 15:23:00|||||||||4423
1726500200000|2024-09-16 15:23:20|338.9||338.9||338.9||338.8||0
1726500210000|2024-09-16 15:23:30|||||||||5
1726500230000|2024-09-16 15:23:50|||||||||859
1726500250000|2024-09-16 15:24:10|338.8|338.7|338.8|338.6|338.8|338.7|338.8|338.6|809
1726500270000|2024-09-16 15:24:30|||||||||337
1726500280000|2024-09-16 15:24:40|||||||||45
1726500290000|2024-09-16 15:24:50|||||||||841
1726500310000|2024-09-16 15:25:10|||||||||5
1726500320000|2024-09-16 15:25:20|338.7|338.3|338.6|338.4|338.7|338.4|338.6|338.3|300
1726500330000|2024-09-16 15:25:30||338.3||338.3||338.3||338.3|535
1726500340000|2024-09-16 15:25:40|||||||||1471
1726500370000|2024-09-16 15:26:10|338.8|338.4|338.8|338.5|338.8|338.5|338.8|338.4|302
1726500440000|2024-09-16 15:27:20|||||||||2
1726500450000|2024-09-16 15:27:30|||||||||825
1726500480000|2024-09-16 15:28:00|338.7||338.7||338.7||338.7||25
1726500490000|2024-09-16 15:28:10|338.4|338.3|338.4|338.1|338.4|338.3|338.4|338.1|10071
1726500520000|2024-09-16 15:28:40||338.2||338.2||338.2||338.2|4
1726500530000|2024-09-16 15:28:50|338.3||338.4||338.4||338.3||241
1726500560000|2024-09-16 15:29:20||338.3||338.3||338.3||338.3|240
1726500580000|2024-09-16 15:29:40||338.2||338.2||338.2||338.2|0
1726500590000|2024-09-16 15:29:50|338.5||338.4||338.5||338.4||48
1726556410000|2024-09-17 07:00:10|340|336.4|339.7|336.4|340|336.4|339.7|336.3|3874
1726556420000|2024-09-17 07:00:20|339.6|336.2|339.6|336.4|339.6|336.5|339.6|336.2|0
1726556430000|2024-09-17 07:00:30|||||||||12
1726556450000|2024-09-17 07:00:50|339.5|336.3|339.5|336.6|339.5|336.6|339.5|336.3|14
1726556460000|2024-09-17 07:01:00|339.6|338|340.6|338|340.6|338.1|339.6|338|604
1726556470000|2024-09-17 07:01:10|341|337.9|343.2|340|343.2|340.2|341|337.9|372
1726556480000|2024-09-17 07:01:20|343.1|339.9|343|339.9|343.1|339.9|343|339.9|0
1726556490000|2024-09-17 07:01:30|342.9||342.9||342.9||342.9||53
1726556500000|2024-09-17 07:01:40|||||||||338
1726556520000|2024-09-17 07:02:00||340||340||340||340|8
1726556530000|2024-09-17 07:02:10|344.2|339.9|345.6|339.9|345.6|339.9|344.2|339.9|0
1726556540000|2024-09-17 07:02:20|345.4|339.6|343.2|339.6|345.4|339.6|343.2|339.6|0
1726556550000|2024-09-17 07:02:30|342.4||342.4||342.4||342.4||0
1726556560000|2024-09-17 07:02:40|343.2||344.1||344.3||343.2||0
1726556590000|2024-09-17 07:03:10|344||343.9||344||343.9||0
1726556610000|2024-09-17 07:03:30|343.7||343.5||343.7||343.5||0
1726556620000|2024-09-17 07:03:40|343.3||343.3||343.3||343.3||0
1726556650000|2024-09-17 07:04:10|343.1||342.9||343.1||342.9||0
1726556700000|2024-09-17 07:05:00|||||||||4
1726556750000|2024-09-17 07:05:50|||||||||500
1726556760000|2024-09-17 07:06:00|||||||||6
1726556870000|2024-09-17 07:07:50|342.6|339.8|343.8|339.8|343.8|339.8|342.6|339.8|1000
1726556880000|2024-09-17 07:08:00|343.7||343.3||343.7||343.3||0
1726556910000|2024-09-17 07:08:30|342.4||343.3||343.3||342.2||0
1726556920000|2024-09-17 07:08:40|342||342||342||342||1000
1726556930000|2024-09-17 07:08:50|342.5||343.1||343.3||342.5||0
1726556940000|2024-09-17 07:09:00|342.9||342.9||342.9||342.9||0
1726556950000|2024-09-17 07:09:10|341.8||341.8||341.8||341.8||291
1726556960000|2024-09-17 07:09:20|341.2||341.2||341.2||341.2||0
1726556970000|2024-09-17 07:09:30|341.7||341.8||341.8||341.7||0
1726556980000|2024-09-17 07:09:40|341.7|339.9|341.7|339.9|341.7|339.9|341.7|339.9|0
1726557120000|2024-09-17 07:12:00|341.8||341.2||341.8||341.2||76
1726557130000|2024-09-17 07:12:10|343.3|340.2|342.2|341.2|343.3|341.2|342.2|340.2|607
1726557140000|2024-09-17 07:12:20|342|340.9|341.7|340.9|342.2|340.9|341.5|340.9|60
1726557190000|2024-09-17 07:13:10||340.6||340.7||340.7||340.6|0
1726557280000|2024-09-17 07:14:40|||||||||270
1726557290000|2024-09-17 07:14:50|341.4|339.9|341.5|339.9|341.5|339.9|341.4|339.9|1
1726557340000|2024-09-17 07:15:40||339.8||339.8||339.8||339.8|29
1726557350000|2024-09-17 07:15:50||339.9||339.9||339.9||339.9|0
1726557360000|2024-09-17 07:16:00|341.1|339.8|343|340.9|343.1|340.9|341.1|339.8|2028
1726557370000|2024-09-17 07:16:10|344.5|341.5|343.5|341.5|344.5|341.5|343.5|340.9|0
1726557380000|2024-09-17 07:16:20|342.9|341|342.9|341|342.9|341|342.9|341|761
1726557400000|2024-09-17 07:16:40|||||||||746
1726557430000|2024-09-17 07:17:10|342.6|340.9|342.6|340.9|342.6|340.9|342.6|340.9|6058
1726557440000|2024-09-17 07:17:20|||||||||25
1726557520000|2024-09-17 07:18:40|342.5||342.3||342.5||342.3||0
1726557530000|2024-09-17 07:18:50|342||342||342||342||0
1726557550000|2024-09-17 07:19:10|342.3|341.8|342.9|341.8|342.9|341.8|342.3|341.8|1212
1726557560000|2024-09-17 07:19:20||341.9||341.9||341.9||341.9|0
1726557590000|2024-09-17 07:19:50|||||||||620
1726557610000|2024-09-17 07:20:10||341.8||341.8||341.8||341.8|0
1726557670000|2024-09-17 07:21:10|||||||||2500
1726557700000|2024-09-17 07:21:40|||||||||289
1726557730000|2024-09-17 07:22:10|342.2||342.9||342.9||342.2||26
1726557770000|2024-09-17 07:22:50|||||||||16367
1726557810000|2024-09-17 07:23:30|343.2|342.6|343.2|342.6|343.2|342.6|343.2|342.6|1482
1726557820000|2024-09-17 07:23:40|343.1|342.2|343.2|342.7|343.2|342.7|343.1|342.2|473
1726557840000|2024-09-17 07:24:00|||||||||11
1726557850000|2024-09-17 07:24:10|||||||||25
1726557890000|2024-09-17 07:24:50|||||||||596
1726557910000|2024-09-17 07:25:10||342.5||342.5||342.5||342.5|0
1726557950000|2024-09-17 07:25:50|||||||||1000
1726558000000|2024-09-17 07:26:40||342.6||342.6||342.6||342.6|0
1726558010000|2024-09-17 07:26:50|||||||||500
1726558050000|2024-09-17 07:27:30|||||||||200
1726558070000|2024-09-17 07:27:50|||||||||5842
1726558110000|2024-09-17 07:28:30|343.3|342.8|343.3|342.6|343.3|342.8|343.3|342.6|508
1726558130000|2024-09-17 07:28:50|||||||||1500
1726558140000|2024-09-17 07:29:00|||||||||2
1726558150000|2024-09-17 07:29:10||342.2||342.2||342.2||342.2|24
1726558170000|2024-09-17 07:29:30|343.2||343.3||343.3||343.2||146
1726558200000|2024-09-17 07:30:00|||||||||7
1726558230000|2024-09-17 07:30:30|343.4||343.4||343.4||343.4||12000
1726558260000|2024-09-17 07:31:00||342||342||342||342|0
1726558280000|2024-09-17 07:31:20|||||||||20000
1726558360000|2024-09-17 07:32:40|343.3||343.2||343.3||343.2||0
1726558520000|2024-09-17 07:35:20|343||343||343||343||0
1726558590000|2024-09-17 07:36:30|||||||||750
1726558640000|2024-09-17 07:37:20||341.9||341.9||341.9||341.9|0
1726558650000|2024-09-17 07:37:30|||||||||15000
1726558690000|2024-09-17 07:38:10||342||342||342||342|340
1726558730000|2024-09-17 07:38:50|342.9||342.9||342.9||342.9||0
1726558770000|2024-09-17 07:39:30|341.9|341|341.9|340.9|341.9|341|341.9|340.9|1190
1726558780000|2024-09-17 07:39:40||341||341.3||341.3||341|508
1726558790000|2024-09-17 07:39:50|||||||||637
1726558800000|2024-09-17 07:40:00|342.1|341.5|342.1|341.5|342.1|341.5|342.1|341.5|1107
1726558820000|2024-09-17 07:40:20|||||||||8
1726558900000|2024-09-17 07:41:40|||||||||27
1726558910000|2024-09-17 07:41:50|||||||||2568
1726559030000|2024-09-17 07:43:50|342.2|341.6|342.2|341.6|342.2|341.6|342.2|341.6|5
1726559040000|2024-09-17 07:44:00||341.5||341.5||341.5||341.5|1451
1726559160000|2024-09-17 07:46:00|||||||||13
1726559190000|2024-09-17 07:46:30|||||||||978
1726559270000|2024-09-17 07:47:50|||||||||1484
1726559290000|2024-09-17 07:48:10|||||||||314
1726559420000|2024-09-17 07:50:20|||||||||192
1726559430000|2024-09-17 07:50:30|||||||||58
1726559510000|2024-09-17 07:51:50|342|340.9|341.8|340.8|342|340.9|341.8|340.8|830
1726559520000|2024-09-17 07:52:00||340.7||340.3||340.7||340.3|27
1726559540000|2024-09-17 07:52:20|||||||||2765
1726559580000|2024-09-17 07:53:00||340.2||340.2||340.2||340.2|0
1726559680000|2024-09-17 07:54:40||340.3||340.4||340.4||340.3|0
1726559700000|2024-09-17 07:55:00|341.7|340.3|341.7|340.3|341.7|340.3|341.7|340.3|0
1726559740000|2024-09-17 07:55:40|||||||||146
1726559930000|2024-09-17 07:58:50|||||||||43
1726559950000|2024-09-17 07:59:10|341.6|340.4|341.6|340.4|341.6|340.4|341.6|340.4|0
1726559980000|2024-09-17 07:59:40|341.4|340.2|341.4|340.4|341.4|340.4|341.4|340.2|5
1726559990000|2024-09-17 07:59:50||340.2||340.3||340.3||340.2|0
1726560040000|2024-09-17 08:00:40||340.2||340.3||340.3||340.2|0
1726560050000|2024-09-17 08:00:50||340.2||340.2||340.2||340.2|0
1726560060000|2024-09-17 08:01:00|341.3|340.1|341.3|340.1|341.3|340.1|341.3|340.1|309
1726560080000|2024-09-17 08:01:20|341.2|340.2|341.3|340.2|341.3|340.2|341.2|340.2|631
1726560110000|2024-09-17 08:01:50||340.1||340.1||340.1||340.1|0
1726560130000|2024-09-17 08:02:10|341.1||341.1||341.1||341.1||0
1726560140000|2024-09-17 08:02:20|340.9||340.9||340.9||340.9||0
1726560170000|2024-09-17 08:02:50|||||||||122
1726560190000|2024-09-17 08:03:10|||||||||1409
1726560260000|2024-09-17 08:04:20|340.8|339.8|340.8|339.8|340.8|339.8|340.8|339.8|0
1726560270000|2024-09-17 08:04:30||339.7||339.7||339.7||339.7|0
1726560300000|2024-09-17 08:05:00|||||||||1000
1726560460000|2024-09-17 08:07:40|341.1|339.8|341.1|340.9|341.1|340.9|341.1|339.8|14
1726560470000|2024-09-17 08:07:50|340.9|339.7|341.1|340.3|341.1|340.3|340.9|339.7|193
1726560520000|2024-09-17 08:08:40||340||340.1||340.1||340|0
1726560640000|2024-09-17 08:10:40||340.2||340.3||340.3||340.2|1
1726560770000|2024-09-17 08:12:50|||||||||2916
1726560840000|2024-09-17 08:14:00|341||341||341||341||0
1726560890000|2024-09-17 08:14:50|341.1||341.1||341.1||341.1||0
1726560940000|2024-09-17 08:15:40|||||||||5
1726561090000|2024-09-17 08:18:10|||||||||1000
1726561110000|2024-09-17 08:18:30|340.9||340.9||340.9||340.9||0
1726561120000|2024-09-17 08:18:40|341.2|340.9|341.2|340.8|341.2|340.9|341.2|340.8|152
1726561250000|2024-09-17 08:20:50|||||||||873
1726561320000|2024-09-17 08:22:00|||||||||3842
1726561420000|2024-09-17 08:23:40|||||||||712
1726561500000|2024-09-17 08:25:00|341.4|340.9|341.9|341.4|341.9|341.4|341.4|340.9|13
1726561540000|2024-09-17 08:25:40||341.3||341.3||341.3||341.3|0
1726561680000|2024-09-17 08:28:00|341.8|341.5|341.9|341.5|341.9|341.5|341.5|341.5|181
1726561710000|2024-09-17 08:28:30|342.1|341.4|342.2|341.4|342.2|341.4|342.1|341.4|0
1726561720000|2024-09-17 08:28:40|342.3|341.5|342.7|341.5|342.7|341.5|342.3|341.5|0
1726561740000|2024-09-17 08:29:00|342.6|341.4|342.5|341.4|342.6|341.4|342.5|341.4|0
1726561750000|2024-09-17 08:29:10|342.6||342.3||342.6||342.3||0
1726561790000|2024-09-17 08:29:50|342||342||342||342||0
1726561800000|2024-09-17 08:30:00|341.9||342||342||341.7||200
1726561840000|2024-09-17 08:30:40|341.9|341.1|341.7|341.1|341.9|341.1|341.7|341.1|203
1726561850000|2024-09-17 08:30:50|341.8|341.4|342|341.1|342|341.4|341.8|341.1|185
1726561900000|2024-09-17 08:31:40|343.1|341.2|343.1|342|343.1|342|343.1|341.2|960
1726562120000|2024-09-17 08:35:20||342.1||342.1||342.1||342.1|0
1726562380000|2024-09-17 08:39:40||342.2||342.3||342.3||342.2|0
1726562400000|2024-09-17 08:40:00||342.1||342.1||342.1||342.1|0
1726562570000|2024-09-17 08:42:50|342.8||342.9||343||342.8||145
1726562580000|2024-09-17 08:43:00|343||343||343||343||0
1726562590000|2024-09-17 08:43:10|||||||||2
1726562630000|2024-09-17 08:43:50|342.8||342.8||342.8||342.8||0
1726562680000|2024-09-17 08:44:40|343||343||343||343||854
1726562690000|2024-09-17 08:44:50|342.8||342.8||342.8||342.8||0
1726562720000|2024-09-17 08:45:20|343||343||343||342.9||1447
1726562780000|2024-09-17 08:46:20|343.1|342.2|343.2|342.8|343.2|342.8|343.1|342.2|311
1726562820000|2024-09-17 08:47:00|344.8|342.9|344.8|343.9|344.8|344|344.8|342.9|1334
1726562830000|2024-09-17 08:47:10|344|344.1|344.8|344|344.8|344.1|344|344|70
1726562930000|2024-09-17 08:48:50|||||||||23
1726562950000|2024-09-17 08:49:10|||||||||12
1726562960000|2024-09-17 08:49:20|||||||||1792
1726562970000|2024-09-17 08:49:30|344.6|343.9|344.5|343.9|344.6|343.9|344.5|343.9|8
1726562990000|2024-09-17 08:49:50|||||||||287
1726563000000|2024-09-17 08:50:00|344.3|343.8|344.6|343.9|344.6|344.2|344.3|343.8|413
1726563020000|2024-09-17 08:50:20|||||||||5961
1726563030000|2024-09-17 08:50:30|344.2|342.8|343.5|342.6|344.2|342.8|343.5|342.6|998
1726563150000|2024-09-17 08:52:30|||||||||577
1726563180000|2024-09-17 08:53:00|343.3|343|343.5|343|343.5|343|343.3|343|239
1726563240000|2024-09-17 08:54:00|343.4||343.4||343.4||343.4||0
1726563270000|2024-09-17 08:54:30|343.5|343.2|343.5|343.2|343.5|343.2|343.5|343.2|1674
1726563280000|2024-09-17 08:54:40||343||343||343||343|0
1726563570000|2024-09-17 08:59:30|343.6|343.2|343.6|343.2|343.6|343.2|343.6|343.2|563
1726563590000|2024-09-17 08:59:50||343.4||343.4||343.4||343.4|0
1726563600000|2024-09-17 09:00:00||343||343||343||343|225
1726563630000|2024-09-17 09:00:30|||||||||5
1726563660000|2024-09-17 09:01:00|343.5||343.5||343.5||343.5||0
1726563670000|2024-09-17 09:01:10|||||||||4
1726563720000|2024-09-17 09:02:00|343.4|342.5|343.3|342.4|343.4|342.5|343.3|342.2|4380
1726563730000|2024-09-17 09:02:10|||||||||7
1726563740000|2024-09-17 09:02:20||342.8||342.8||342.8||342.8|8743
1726563780000|2024-09-17 09:03:00|||||||||1
1726563820000|2024-09-17 09:03:40||342.6||342.9||342.9||342.6|2967
1726563850000|2024-09-17 09:04:10|||||||||1
1726563860000|2024-09-17 09:04:20|343.5|343.1|343.5|343.1|343.5|343.1|343.5|343.1|5033
1726563880000|2024-09-17 09:04:40||343||342.9||343||342.9|0
1726563890000|2024-09-17 09:04:50|343.4|342.8|343.4|342.5|343.4|342.9|343.4|342.5|283
1726563910000|2024-09-17 09:05:10||342.4||342.4||342.4||342.4|0
1726563920000|2024-09-17 09:05:20|343.5|342.5|343.5|342.5|343.5|342.5|343.5|342.5|0
1726563930000|2024-09-17 09:05:30|343.4||343.4||343.4||343.4||1000
1726563960000|2024-09-17 09:06:00||342.4||342.4||342.4||342.4|0
1726563970000|2024-09-17 09:06:10||342.5||342.5||342.5||342.5|0
1726564070000|2024-09-17 09:07:50||342.6||342.9||342.9||342.6|0
1726564080000|2024-09-17 09:08:00||342.6||342.7||342.7||342.6|0
1726564180000|2024-09-17 09:09:40|343.3||343.3||343.3||343.3||143
1726564190000|2024-09-17 09:09:50|343.4|342.8|343.4|342.8|343.4|342.8|343.4|342.8|4
1726564240000|2024-09-17 09:10:40|343.2|342.6|343.2|342.4|343.2|342.6|343.2|342.4|16
1726564250000|2024-09-17 09:10:50|343.3||343.2||343.3||343.2||0
1726564260000|2024-09-17 09:11:00|343.4||343.2||343.4||343.2||0
1726564270000|2024-09-17 09:11:10|343.4||343.2||343.4||343.2||0
1726564280000|2024-09-17 09:11:20|343.4|342.6|343.4|342.5|343.4|342.6|343.4|342.4|186
1726564310000|2024-09-17 09:11:50|||||||||7
1726564320000|2024-09-17 09:12:00||342.6||342.6||342.8||342.6|0
1726564330000|2024-09-17 09:12:10|343||343||343||343||0
1726564390000|2024-09-17 09:13:10|343.4|342.9|343.5|342.9|343.5|343.1|343.4|342.9|278
1726564400000|2024-09-17 09:13:20||342.8||342.8||342.8||342.8|0
1726564410000|2024-09-17 09:13:30||342.7||342.7||342.7||342.7|0
1726564480000|2024-09-17 09:14:40||342.6||342.7||342.7||342.6|0
1726564500000|2024-09-17 09:15:00||342.6||342.7||342.7||342.6|0
1726564520000|2024-09-17 09:15:20||342.6||342.6||342.6||342.6|0
1726564540000|2024-09-17 09:15:40||342.7||342.8||342.8||342.7|0
1726564560000|2024-09-17 09:16:00|||||||||1800
1726564640000|2024-09-17 09:17:20|||||||||1
1726564740000|2024-09-17 09:19:00|||||||||30
1726564840000|2024-09-17 09:20:40|||||||||30
1726564890000|2024-09-17 09:21:30||342.5||342.5||342.5||342.5|256
1726564900000|2024-09-17 09:21:40|343.3|342.3|343.3|342.3|343.3|342.3|343.3|342.3|0
1726564910000|2024-09-17 09:21:50||342.1||342.2||342.2||342.1|0
1726564930000|2024-09-17 09:22:10|343.2|342|343.2|342.2|343.2|342.2|343.2|342|0
1726564950000|2024-09-17 09:22:30||342.1||342.2||342.2||342.1|0
1726564960000|2024-09-17 09:22:40||342.1||342.1||342.1||342.1|0
1726564970000|2024-09-17 09:22:50|342.8|342|342.8|342|342.8|342|342.8|342|0
1726564980000|2024-09-17 09:23:00|342.6||342.5||342.6||342.5||0
1726564990000|2024-09-17 09:23:10|342.2||342.5||342.5||342.2||192
1726565010000|2024-09-17 09:23:30|||||||||3484
1726565040000|2024-09-17 09:24:00|342.6|342.1|342.6|342.1|342.6|342.1|342.6|342.1|560
1726565050000|2024-09-17 09:24:10||342||342||342||342|0
1726565200000|2024-09-17 09:26:40|||||||||1464
1726565220000|2024-09-17 09:27:00|342.2||342.6||342.6||342.2||160
1726565260000|2024-09-17 09:27:40||342.1||342.1||342.1||342.1|0
1726565300000|2024-09-17 09:28:20|342.7|342.4|342.7|342.4|342.7|342.4|342.7|342.4|12
1726565320000|2024-09-17 09:28:40|||||||||1
1726565420000|2024-09-17 09:30:20|||||||||610
1726565440000|2024-09-17 09:30:40||342.1||342.1||342.1||342.1|0
1726565880000|2024-09-17 09:38:00|342.7||342.8||342.8||342.4||0
1726565900000|2024-09-17 09:38:20|342.4||342.8||342.8||342.4||1
1726566170000|2024-09-17 09:42:50||342||342.1||342.1||342|0
1726566180000|2024-09-17 09:43:00||342||342.1||342.1||342|0
1726566190000|2024-09-17 09:43:10||342||342.1||342.1||342|0
1726566200000|2024-09-17 09:43:20||342||342.1||342.1||342|0
1726566210000|2024-09-17 09:43:30||342||342||342.1||342|0
1726566220000|2024-09-17 09:43:40||342.1||342.1||342.1||342|0
1726566230000|2024-09-17 09:43:50||342||342.1||342.1||342|0
1726566240000|2024-09-17 09:44:00||342||342.1||342.1||342|0
1726566250000|2024-09-17 09:44:10||342||342.1||342.1||342|0
1726566260000|2024-09-17 09:44:20||342||342.1||342.1||342|0
1726566270000|2024-09-17 09:44:30||342||342.1||342.1||342|0
1726566280000|2024-09-17 09:44:40||342||342.1||342.1||342|0
1726566290000|2024-09-17 09:44:50||342||342.1||342.1||342|0
1726566300000|2024-09-17 09:45:00||342||342.1||342.1||342|0
1726566310000|2024-09-17 09:45:10||342||342.1||342.1||342|0
1726566400000|2024-09-17 09:46:40|||||||||221
1726566460000|2024-09-17 09:47:40|||||||||221
1726566500000|2024-09-17 09:48:20|||||||||221
1726566520000|2024-09-17 09:48:40|342.6|342.3|342.7|342.3|342.7|342.3|342.6|342.3|50
1726566540000|2024-09-17 09:49:00||342.4||342.3||342.4||342.3|13
1726566590000|2024-09-17 09:49:50|343.2||343.3||343.3||343.2||18
1726566600000|2024-09-17 09:50:00|342.7||342.7||342.7||342.7||50
1726566730000|2024-09-17 09:52:10|||||||||313
1726566790000|2024-09-17 09:53:10|343|342.6|343|342.6|343|342.6|343|342.6|11
1726566810000|2024-09-17 09:53:30||342.7||342.7||342.7||342.7|0
1726566820000|2024-09-17 09:53:40|343.3||343.3||343.3||343.3||3
1726566830000|2024-09-17 09:53:50||342.9||342.9||342.9||342.9|0
1726566840000|2024-09-17 09:54:00|||||||||1080
1726566910000|2024-09-17 09:55:10|||||||||3350
1726566950000|2024-09-17 09:55:50|||||||||525
1726566990000|2024-09-17 09:56:30|||||||||525
1726567070000|2024-09-17 09:57:50|343.5|343.2|343.4|343.2|343.5|343.2|343.4|343.2|500
1726567090000|2024-09-17 09:58:10|343.3|343.1|343.3|343.1|343.3|343.1|343.3|343.1|603
1726567120000|2024-09-17 09:58:40||342.9||342.2||342.9||342.2|340
1726567130000|2024-09-17 09:58:50|343.1||343.1||343.1||343.1||149
1726567150000|2024-09-17 09:59:10|||||||||1
1726567170000|2024-09-17 09:59:30|343.3|342.3|343.4|342.3|343.4|342.3|343.3|342.3|0
1726567190000|2024-09-17 09:59:50|343.3||343.3||343.3||343.3||0
1726567230000|2024-09-17 10:00:30|343.4||343.3||343.4||343.3||0
1726567250000|2024-09-17 10:00:50|343.1||343.1||343.1||343.1||0
1726567310000|2024-09-17 10:01:50|343.3||343.3||343.3||343.3||0
1726567320000|2024-09-17 10:02:00|||||||||140
1726567410000|2024-09-17 10:03:30||342.4||342.4||342.4||342.4|0
1726567520000|2024-09-17 10:05:20|343.4|342.9|343.4|342.9|343.4|342.9|343.4|342.9|652
1726567530000|2024-09-17 10:05:30||342.7||342.7||342.7||342.7|0
1726567590000|2024-09-17 10:06:30|||||||||13427
1726567640000|2024-09-17 10:07:20|343.6|342.8|343.6|343.4|343.6|343.4|343.6|342.8|366
1726567650000|2024-09-17 10:07:30||343.3||343.1||343.3||343.1|0
1726567660000|2024-09-17 10:07:40|||||||||1000
1726567680000|2024-09-17 10:08:00|343.7||343.7||343.7||343.7||0
1726567760000|2024-09-17 10:09:20|||||||||1
1726567840000|2024-09-17 10:10:40||343.2||343.3||343.3||343.2|0
1726567850000|2024-09-17 10:10:50||343.4||343.4||343.4||343.4|0
1726567860000|2024-09-17 10:11:00||343.3||343.2||343.3||343.2|1000
1726567920000|2024-09-17 10:12:00|||||||||299
1726568020000|2024-09-17 10:13:40||343.1||343.2||343.2||343.1|0
1726568040000|2024-09-17 10:14:00|||||||||418
1726568220000|2024-09-17 10:17:00||343.4||343.4||343.4||343.4|0
1726568300000|2024-09-17 10:18:20|343.6|343.5|343.8|343.5|343.8|343.5|343.6|343.5|10
1726568320000|2024-09-17 10:18:40|344.1|343.7|344.1|343.7|344.1|343.7|344.1|343.7|53
1726568380000|2024-09-17 10:19:40|||||||||200
1726568450000|2024-09-17 10:20:50|||||||||5811
1726568500000|2024-09-17 10:21:40|344.4|343.8|345|344.2|345|344.2|344.4|343.8|155
1726568510000|2024-09-17 10:21:50|344.9|344|344.4|344|344.9|344|344.4|344|429
1726568520000|2024-09-17 10:22:00|||||||||429
1726568540000|2024-09-17 10:22:20|||||||||154
1726568560000|2024-09-17 10:22:40|344.2|343.9|344.2|343.9|344.2|343.9|344.2|343.9|553
1726568570000|2024-09-17 10:22:50|344.1|343.8|343.9|343.3|344.1|343.8|343.9|343.3|29995
1726568580000|2024-09-17 10:23:00|343.8|343.2|343.4|343.1|343.8|343.2|343.4|343.1|1714
1726568620000|2024-09-17 10:23:40|||||||||22866
1726568690000|2024-09-17 10:24:50|||||||||3876
1726568730000|2024-09-17 10:25:30|||||||||151
1726568740000|2024-09-17 10:25:40|||||||||1031
1726568850000|2024-09-17 10:27:30|343.3|343.2|343.3|342.7|343.3|343.2|343.3|342.7|449
1726568910000|2024-09-17 10:28:30||342.6||342.6||342.6||342.6|0
1726568950000|2024-09-17 10:29:10|||||||||1212
1726568990000|2024-09-17 10:29:50|||||||||569
1726569020000|2024-09-17 10:30:20|||||||||53
1726569040000|2024-09-17 10:30:40|||||||||350
1726569080000|2024-09-17 10:31:20|||||||||566
1726569090000|2024-09-17 10:31:30|||||||||66
1726569130000|2024-09-17 10:32:10|||||||||568
1726569140000|2024-09-17 10:32:20|||||||||16
1726569190000|2024-09-17 10:33:10|||||||||1
1726569390000|2024-09-17 10:36:30|||||||||1011
1726569480000|2024-09-17 10:38:00|343.2|342.8|343.3|342.8|343.3|342.8|343.2|342.8|6
1726569500000|2024-09-17 10:38:20|344.2|343.4|344.1|343.4|344.2|343.4|344.1|343.4|309
1726569520000|2024-09-17 10:38:40|344||344.1||344.1||344||836
1726569540000|2024-09-17 10:39:00|||||||||34
1726569550000|2024-09-17 10:39:10|344||344||344.1||344||76
1726569560000|2024-09-17 10:39:20|||||||||142
1726569590000|2024-09-17 10:39:50|344.1||344||344.1||344||0
1726569640000|2024-09-17 10:40:40|||||||||173
1726569660000|2024-09-17 10:41:00|||||||||779
1726569690000|2024-09-17 10:41:30|344.5||344.4||344.5||344.4||0
1726569740000|2024-09-17 10:42:20|344.3||344.3||344.3||344.3||0
1726569780000|2024-09-17 10:43:00||343.5||343.5||343.5||343.5|0
1726569870000|2024-09-17 10:44:30|||||||||779
1726570000000|2024-09-17 10:46:40|||||||||584
1726570080000|2024-09-17 10:48:00||343.6||343.8||343.8||343.6|0
1726570100000|2024-09-17 10:48:20|||||||||3000
1726570110000|2024-09-17 10:48:30||343.9||343.9||343.9||343.9|4
1726570150000|2024-09-17 10:49:10||344.1||344.1||344.1||344.1|0
1726570180000|2024-09-17 10:49:40|344.6|344.2|344.7|344.4|344.8|344.4|344.6|344.2|413
1726570210000|2024-09-17 10:50:10|344.6|344.5|344.7|344.3|344.7|344.5|344.6|344.3|658
1726570220000|2024-09-17 10:50:20|344.8||344.7||344.8||344.7||0
1726570300000|2024-09-17 10:51:40|||||||||8
1726570310000|2024-09-17 10:51:50|||||||||486
1726570340000|2024-09-17 10:52:20|||||||||61
1726570400000|2024-09-17 10:53:20|||||||||14
1726570430000|2024-09-17 10:53:50|344.5|344.1|344.5|344.1|344.5|344.1|344.5|344.1|252
1726570440000|2024-09-17 10:54:00|||||||||1453
1726570450000|2024-09-17 10:54:10|344.4|343.9|344.5|343.9|344.5|343.9|344.4|343.9|1408
1726570460000|2024-09-17 10:54:20|344.4|343.8|344.4|343.6|344.4|343.8|344.4|343.6|0
1726570480000|2024-09-17 10:54:40||343.5||343.5||343.5||343.5|0
1726570520000|2024-09-17 10:55:20||343.4||343.4||343.4||343.4|310
1726570620000|2024-09-17 10:57:00|||||||||2449
1726570630000|2024-09-17 10:57:10||343.5||343.5||343.5||343.5|7
1726570640000|2024-09-17 10:57:20|||||||||150
1726570720000|2024-09-17 10:58:40|||||||||25
1726570740000|2024-09-17 10:59:00|||||||||6
1726570750000|2024-09-17 10:59:10||343.6||343.7||343.7||343.6|265
1726570770000|2024-09-17 10:59:30||343.5||343.6||343.6||343.5|3050
1726570890000|2024-09-17 11:01:30|||||||||1016
1726570900000|2024-09-17 11:01:40|||||||||169
1726570960000|2024-09-17 11:02:40|||||||||65
1726570980000|2024-09-17 11:03:00|344.5||344.5||344.5||344.5||0
1726570990000|2024-09-17 11:03:10|344.4||344.4||344.4||344.4||389
1726571040000|2024-09-17 11:04:00|344.3||344.3||344.3||344.3||7
1726571170000|2024-09-17 11:06:10|343.9|343|343.8|343|343.9|343|343.8|343|590
1726571220000|2024-09-17 11:07:00|||||||||167
1726571280000|2024-09-17 11:08:00|343.9||343.9||343.9||343.9||0
1726571490000|2024-09-17 11:11:30|344||344||344||344||0
1726571500000|2024-09-17 11:11:40|343.9|343.1|343.9|343.2|344|343.2|343.9|343.1|74
1726571510000|2024-09-17 11:11:50|344|343.1|344|343.1|344|343.1|344|343.1|0
1726571520000|2024-09-17 11:12:00|343.9|343.6|344|343.6|344|343.6|343.9|343.6|0
1726571550000|2024-09-17 11:12:30||343.2||343.2||343.2||343.2|0
1726571560000|2024-09-17 11:12:40|344.4|343.8|344.4|343.6|344.4|343.8|344.4|343.6|282
1726571930000|2024-09-17 11:18:50|344.1|343.4|344.1|343.4|344.1|343.4|344.1|343.4|466
1726571940000|2024-09-17 11:19:00|344.2||344.2||344.2||344.2||0
1726572170000|2024-09-17 11:22:50|||||||||295
1726572400000|2024-09-17 11:26:40||343.7||343.7||343.7||343.7|0
1726572410000|2024-09-17 11:26:50|343.9|343.8|343.9|343.4|343.9|343.8|343.9|343.4|87
1726572430000|2024-09-17 11:27:10|||||||||1
1726572500000|2024-09-17 11:28:20|||||||||1
1726572540000|2024-09-17 11:29:00|||||||||13
1726572670000|2024-09-17 11:31:10|||||||||383
1726572720000|2024-09-17 11:32:00|||||||||30
1726572830000|2024-09-17 11:33:50|||||||||30
1726572880000|2024-09-17 11:34:40|||||||||12
1726572890000|2024-09-17 11:34:50|||||||||1510
1726573090000|2024-09-17 11:38:10|344|343.7|344|343.6|344|343.7|344|343.6|181
1726573100000|2024-09-17 11:38:20||343.5||343.5||343.5||343.5|0
1726573170000|2024-09-17 11:39:30|||||||||2000
1726573220000|2024-09-17 11:40:20||343.6||343.6||343.6||343.6|3
1726573280000|2024-09-17 11:41:20||343.5||343.5||343.5||343.5|0
1726573300000|2024-09-17 11:41:40||343.6||343.6||343.6||343.6|0
1726573360000|2024-09-17 11:42:40|344.3|344|344.3|343.9|344.3|344|344.3|343.9|161
1726573370000|2024-09-17 11:42:50|344.6|344|344.6|344|344.6|344|344.6|344|4
1726573380000|2024-09-17 11:43:00|344.8|344.1|344.8|344.3|344.8|344.3|344.8|344.1|222
1726573390000|2024-09-17 11:43:10||344.2||344.2||344.2||344.2|0
1726573400000|2024-09-17 11:43:20||344.3||344.3||344.3||344.3|0
1726573410000|2024-09-17 11:43:30|344.9|344|344.8|344.1|344.9|344.1|344.7|344|322
1726573420000|2024-09-17 11:43:40||344.5||344.5||344.5||344.5|0
1726573440000|2024-09-17 11:44:00||344.1||344.1||344.1||344.1|12
1726573500000|2024-09-17 11:45:00||344.2||344.2||344.2||344.2|0
1726573510000|2024-09-17 11:45:10||344.3||344.3||344.3||344.3|0
1726573540000|2024-09-17 11:45:40|||||||||2214
1726573600000|2024-09-17 11:46:40|||||||||3
1726573610000|2024-09-17 11:46:50|||||||||11
1726573630000|2024-09-17 11:47:10|345.6|344.4|345.6|345|345.6|345|345.6|344.4|981
1726573640000|2024-09-17 11:47:20||345.3||345.3||345.3||345.3|0
1726573650000|2024-09-17 11:47:30||345||345||345||345|19
1726573710000|2024-09-17 11:48:30|345.5|344.7|345.3|344.7|345.5|344.7|345.3|344.7|487
1726573770000|2024-09-17 11:49:30|345.2||345.3||345.3||345.2||156
1726573790000|2024-09-17 11:49:50|345.4||345.4||345.4||345.4||31
1726573810000|2024-09-17 11:50:10|||||||||287
1726573830000|2024-09-17 11:50:30|||||||||1034
1726573840000|2024-09-17 11:50:40|||||||||10000
1726573870000|2024-09-17 11:51:10|||||||||378
1726573880000|2024-09-17 11:51:20|345.6|344.8|345.6|344.8|345.6|344.8|345.6|344.8|1
1726573900000|2024-09-17 11:51:40|||||||||9294
1726574050000|2024-09-17 11:54:10|345.5|344.7|345.5|344.7|345.5|344.7|345.5|344.7|489
1726574090000|2024-09-17 11:54:50|345.6||345.6||345.6||345.6||0
1726574180000|2024-09-17 11:56:20|||||||||3
1726574230000|2024-09-17 11:57:10||344.8||344.8||344.8||344.8|1080
1726574340000|2024-09-17 11:59:00|||||||||11
1726574350000|2024-09-17 11:59:10||344.9||344.9||344.9||344.9|5
1726574360000|2024-09-17 11:59:20|||||||||2011
1726574390000|2024-09-17 11:59:50|||||||||311
1726574440000|2024-09-17 12:00:40|345.5||345.5||345.5||345.5||0
1726574490000|2024-09-17 12:01:30|||||||||775
1726574530000|2024-09-17 12:02:10|345.6||345.4||345.6||345.4||0
1726574760000|2024-09-17 12:06:00|||||||||140
1726574900000|2024-09-17 12:08:20||345||345||345||345|44
1726574940000|2024-09-17 12:09:00||344.9||344.9||344.9||344.9|0
1726575010000|2024-09-17 12:10:10|345.5|345.1|345.5|345.1|345.5|345.1|345.5|345.1|74
1726575050000|2024-09-17 12:10:50|||||||||1000
1726575080000|2024-09-17 12:11:20|345.6|345.4|347.3|346.5|347.8|346.5|345.6|345.4|631
1726575100000|2024-09-17 12:11:40|347.5|346.7|347.5|346.7|347.5|346.7|347.5|346.7|4652
1726575120000|2024-09-17 12:12:00|347.6||347.6||347.6||347.6||736
1726575150000|2024-09-17 12:12:30||346.8||346.8||346.8||346.8|3155
1726575160000|2024-09-17 12:12:40||346.9||346.9||346.9||346.9|2992
1726575200000|2024-09-17 12:13:20|||||||||9102
1726575220000|2024-09-17 12:13:40|||||||||6069
1726575230000|2024-09-17 12:13:50|347.3|346.8|347.4|346.8|347.4|346.8|347.3|346.8|748
1726575240000|2024-09-17 12:14:00|||||||||2153
1726575260000|2024-09-17 12:14:20|347.6|347.2|348|347.3|348|347.3|347.6|347.2|1063
1726575290000|2024-09-17 12:14:50|347.9|347.2|347.9|347.2|347.9|347.2|347.9|347.2|0
1726575370000|2024-09-17 12:16:10|347.8||347.8||347.8||347.8||0
1726575430000|2024-09-17 12:17:10|||||||||5222
1726575440000|2024-09-17 12:17:20|347.9|347.5|347.9|347.5|347.9|347.5|347.9|347.5|125
1726575490000|2024-09-17 12:18:10|||||||||1047
1726575510000|2024-09-17 12:18:30|348|347.8|348.7|347.8|348.7|347.8|348|347.8|383
1726575540000|2024-09-17 12:19:00|||||||||200
1726575550000|2024-09-17 12:19:10|||||||||1166
1726575600000|2024-09-17 12:20:00|348.6||348.6||348.6||348.6||164
1726575650000|2024-09-17 12:20:50|348.7||348.7||348.7||348.7||0
1726575690000|2024-09-17 12:21:30|348.6||348.6||348.6||348.6||0
1726575700000|2024-09-17 12:21:40|348.7||348.7||348.7||348.7||0
1726575740000|2024-09-17 12:22:20|348.6||348.6||348.6||348.6||0
1726575760000|2024-09-17 12:22:40|348.7||348.7||348.7||348.7||0
1726575850000|2024-09-17 12:24:10|||||||||500
1726575910000|2024-09-17 12:25:10||347.9||347.9||347.9||347.9|0
1726575970000|2024-09-17 12:26:10|||||||||7
1726575980000|2024-09-17 12:26:20|||||||||2
1726576070000|2024-09-17 12:27:50||348.1||348.1||348.1||348.1|0
1726576080000|2024-09-17 12:28:00|349.1|348.2|349.8|348.7|349.9|348.7|349.1|348.2|819
1726576100000|2024-09-17 12:28:20|||||||||13889
1726576120000|2024-09-17 12:28:40|349.4||349.4||349.4||349.4||0
1726576180000|2024-09-17 12:29:40|349.2||349.2||349.2||349.2||586
1726576190000|2024-09-17 12:29:50|349.8|349.1|349.8|349.1|349.8|349.1|349.8|349.1|1409
1726576200000|2024-09-17 12:30:00|349.5|348.7|349.6|348.7|349.6|348.7|349.5|348.7|161
1726576210000|2024-09-17 12:30:10|349.3|348.5|349.3|348.5|349.3|348.5|349.3|348.5|158
1726576240000|2024-09-17 12:30:40|349.4|348.7|351|349.9|351|349.9|349.4|348.7|1868
1726576250000|2024-09-17 12:30:50|350.9|349.7|350.9|349.6|350.9|349.7|350.9|349.6|714
1726576260000|2024-09-17 12:31:00|||||||||10578
1726576270000|2024-09-17 12:31:10|||||||||1000
1726576280000|2024-09-17 12:31:20|350.8|349.7|350.7|349.7|350.8|349.7|350.7|349.7|0
1726576300000|2024-09-17 12:31:40|||||||||22399
1726576310000|2024-09-17 12:31:50|||||||||10517
1726576320000|2024-09-17 12:32:00|350.6|349.6|350.6|349.7|350.6|349.7|350.6|349.6|3482
1726576330000|2024-09-17 12:32:10|350.5||350.5||350.5||350.5||486
1726576340000|2024-09-17 12:32:20|||||||||10000
1726576350000|2024-09-17 12:32:30|349.8|349.3|349.7|348.9|349.8|349.3|349.7|348.9|1476
1726576360000|2024-09-17 12:32:40||349||349||349||349|0
1726576410000|2024-09-17 12:33:30|349.6||349.6||349.6||349.6||0
1726576420000|2024-09-17 12:33:40|349.7|349.3|349.7|349.3|349.7|349.3|349.7|349.3|3040
1726576430000|2024-09-17 12:33:50|||||||||65
1726576440000|2024-09-17 12:34:00|349.6|348.9|349.5|348.9|349.6|348.9|349.5|348.9|56
1726576460000|2024-09-17 12:34:20|349.6||349.5||349.6||349.5||62
1726576470000|2024-09-17 12:34:30|349.7||349.6||349.7||349.6||9
1726576500000|2024-09-17 12:35:00|||||||||492
1726576510000|2024-09-17 12:35:10|348.8|348.3|348.8|348.3|348.8|348.3|348.8|348.3|19
1726576560000|2024-09-17 12:36:00|348.4|347.3|348.4|347.4|348.4|347.4|348.4|347.3|886
1726576570000|2024-09-17 12:36:10|||||||||11
1726576630000|2024-09-17 12:37:10|348.3|348|348.3|347.4|348.3|348|348.3|347.4|200
1726576670000|2024-09-17 12:37:50|348.2|347.5|348.2|347.5|348.2|347.5|348.2|347.5|375
1726576750000|2024-09-17 12:39:10|348.7|347.6|348.7|347.9|348.7|347.9|348.7|347.5|1254
1726576810000|2024-09-17 12:40:10|349|348|349|348|349|348|349|348|0
1726576820000|2024-09-17 12:40:20|348.9|348.1|348.9|348.1|348.9|348.1|348.9|348.1|488
1726576830000|2024-09-17 12:40:30|349.1||349.1||349.1||349.1||0
1726576840000|2024-09-17 12:40:40|349||349||349||349||0
1726576880000|2024-09-17 12:41:20|||||||||1000
1726576940000|2024-09-17 12:42:20|349.1|348.2|349.1|348.2|349.1|348.2|349.1|348.2|612
1726576970000|2024-09-17 12:42:50|349||349||349||349||0
1726576990000|2024-09-17 12:43:10|348.7|348.1|348.7|348.1|348.7|348.1|348.7|348.1|10
1726577270000|2024-09-17 12:47:50|||||||||7869
1726577310000|2024-09-17 12:48:30|348.3|347.6|348.3|347.6|348.3|347.6|348.3|347.6|114
1726577320000|2024-09-17 12:48:40|348.1|347.4|348.1|347.4|348.1|347.4|348.1|347.4|109
1726577340000|2024-09-17 12:49:00|348|347.3|348|347.3|348|347.3|348|347.3|573
1726577350000|2024-09-17 12:49:10|347.9||347.9||347.9||347.9||141
1726577360000|2024-09-17 12:49:20|348.1||348.1||348.1||348.1||18
1726577450000|2024-09-17 12:50:50|348||348.1||348.1||348||0
1726577480000|2024-09-17 12:51:20|348||348||348||348||0
1726577530000|2024-09-17 12:52:10|348.1||348.1||348.1||348.1||0
1726577550000|2024-09-17 12:52:30|348||348||348||348||0
1726577570000|2024-09-17 12:52:50|348.5|347.9|348.5|347.9|348.5|347.9|348.5|347.9|158
1726577590000|2024-09-17 12:53:10|||||||||2000
1726577640000|2024-09-17 12:54:00|348.8|348.1|348.8|348.1|348.8|348.1|348.8|348.1|13
1726577730000|2024-09-17 12:55:30|||||||||1711
1726577770000|2024-09-17 12:56:10||348.2||348.2||348.2||348.2|0
1726577820000|2024-09-17 12:57:00|||||||||594
1726577880000|2024-09-17 12:58:00|||||||||612
1726577920000|2024-09-17 12:58:40|348.7|347.5|348.4|347.5|348.7|347.5|348.4|347.5|945
1726577930000|2024-09-17 12:58:50||347.8||347.8||347.8||347.8|0
1726577950000|2024-09-17 12:59:10|||||||||3693
1726577970000|2024-09-17 12:59:30||347.4||347.8||347.8||347.4|0
1726577990000|2024-09-17 12:59:50|348.5||348.5||348.5||348.5||0
1726578000000|2024-09-17 13:00:00|||||||||1500
1726578020000|2024-09-17 13:00:20|348.6||348.6||348.6||348.6||0
1726578030000|2024-09-17 13:00:30|||||||||513
1726578050000|2024-09-17 13:00:50|348.7||348.7||348.7||348.7||0
1726578060000|2024-09-17 13:01:00|348.8||348.8||348.8||348.8||0
1726578170000|2024-09-17 13:02:50|348.7||348.6||348.7||348.6||10
1726578200000|2024-09-17 13:03:20||347.9||347.9||347.9||347.9|30
1726578220000|2024-09-17 13:03:40|349|348.4|349|348.2|349|348.4|349|348.2|32
1726578230000|2024-09-17 13:03:50||348.3||348.3||348.3||348.3|50
1726578240000|2024-09-17 13:04:00||348.4||348.4||348.4||348.4|0
1726578280000|2024-09-17 13:04:40|348.9||349.3||349.4||348.9||652
1726578390000|2024-09-17 13:06:30|||||||||60
1726578400000|2024-09-17 13:06:40|349.2|348|348.9|348|349.2|348|348.6|348|136
1726578430000|2024-09-17 13:07:10|||||||||1
1726578490000|2024-09-17 13:08:10|348.8|347.9|348.8|347.9|348.9|347.9|348.8|347.9|0
1726578500000|2024-09-17 13:08:20|348.6||348.6||348.6||348.6||2
1726578530000|2024-09-17 13:08:50|||||||||42
1726578540000|2024-09-17 13:09:00|348.7||348.7||348.7||348.7||0
1726578550000|2024-09-17 13:09:10|||||||||570
1726578620000|2024-09-17 13:10:20|348.6||348.6||348.6||348.6||0
1726578640000|2024-09-17 13:10:40|||||||||287
1726578690000|2024-09-17 13:11:30|||||||||1040
1726578780000|2024-09-17 13:13:00||348||348||348||348|110
1726578820000|2024-09-17 13:13:40|348.7|348.3|350|348.7|350|348.7|348.7|348.3|1708
1726578830000|2024-09-17 13:13:50|349.9|348.6|349.9|348.5|349.9|348.6|349.9|348.5|0
1726578880000|2024-09-17 13:14:40|||||||||57
1726578910000|2024-09-17 13:15:10|349.8|348.4|349.8|348.4|349.8|348.4|349.8|348.4|427
1726578920000|2024-09-17 13:15:20|349.9|348.5|349.8|348.5|349.9|348.5|349.8|348.4|0
1726578930000|2024-09-17 13:15:30|349|348.4|349|348.4|349|348.4|349|348.4|610
1726578950000|2024-09-17 13:15:50|348.7|348|348.7|348|348.7|348|348.7|348|305
1726578960000|2024-09-17 13:16:00|||||||||29
1726578990000|2024-09-17 13:16:30|||||||||508
1726579010000|2024-09-17 13:16:50|348.3|347.9|348.6|347.9|348.6|347.9|348.3|347.9|356
1726579030000|2024-09-17 13:17:10|348.7||348.7||348.7||348.7||0
1726579040000|2024-09-17 13:17:20|348.6||348.6||348.6||348.5||0
1726579050000|2024-09-17 13:17:30|348.7||348.7||348.7||348.7||0
1726579060000|2024-09-17 13:17:40|||||||||1
1726579080000|2024-09-17 13:18:00|||||||||16
1726579100000|2024-09-17 13:18:20||347.8||347.7||347.8||347.7|0
1726579120000|2024-09-17 13:18:40|348.5|348.3|348.5|347.7|348.5|348.3|348.5|347.7|100
1726579130000|2024-09-17 13:18:50|348.6||348.6||348.6||348.6||0
1726579140000|2024-09-17 13:19:00|348.7|347.8|348.7|347.8|348.7|347.8|348.7|347.8|0
1726579150000|2024-09-17 13:19:10||347.9||347.9||347.9||347.9|0
1726579180000|2024-09-17 13:19:40||348.3||348.3||348.3||348.3|0
1726579200000|2024-09-17 13:20:00|348.5|347.7|348.4|347.7|348.5|347.7|348.4|347.7|614
1726579230000|2024-09-17 13:20:30|||||||||197
1726579240000|2024-09-17 13:20:40|348.5|347.9|348.5|347.9|348.5|347.9|348.5|347.9|0
1726579270000|2024-09-17 13:21:10||348.2||347.9||348.2||347.9|83
1726579330000|2024-09-17 13:22:10||348.2||348.2||348.2||348.2|643
1726579360000|2024-09-17 13:22:40|348.6|348.3|349.2|348.3|349.2|348.3|348.6|348.3|45
1726579380000|2024-09-17 13:23:00||348.4||348.4||348.4||348.4|0
1726579430000|2024-09-17 13:23:50|||||||||56
1726579470000|2024-09-17 13:24:30|||||||||1
1726579510000|2024-09-17 13:25:10|349.1||349.2||349.2||349.1||451
1726579570000|2024-09-17 13:26:10|||||||||1808
1726579590000|2024-09-17 13:26:30|||||||||287
1726579630000|2024-09-17 13:27:10||348.5||348.4||348.5||348.4|186
1726579670000|2024-09-17 13:27:50|||||||||39
1726579700000|2024-09-17 13:28:20|||||||||297
1726579710000|2024-09-17 13:28:30|349.1||349.1||349.1||349.1||382
1726579720000|2024-09-17 13:28:40|349.2|348.5|349.2|348.5|349.2|348.5|349.2|348.5|1000
1726579730000|2024-09-17 13:28:50|||||||||612
1726579760000|2024-09-17 13:29:20|||||||||569
1726579790000|2024-09-17 13:29:50|||||||||14
1726579800000|2024-09-17 13:30:00|||||||||32
1726579830000|2024-09-17 13:30:30|349.1||349.1||349.1||349.1||66
1726579850000|2024-09-17 13:30:50|||||||||625
1726579860000|2024-09-17 13:31:00|349.2||349.2||349.2||349.2||3
1726579910000|2024-09-17 13:31:50|||||||||368
1726579950000|2024-09-17 13:32:30|||||||||262
1726579980000|2024-09-17 13:33:00|||||||||2500
1726579990000|2024-09-17 13:33:10|348.8||348.8||348.8||348.8||90
1726580000000|2024-09-17 13:33:20||348.6||348.6||348.6||348.6|121
1726580030000|2024-09-17 13:33:50|348.7||348.8||348.8||348.7||348
1726580060000|2024-09-17 13:34:20|||||||||262
1726580070000|2024-09-17 13:34:30|348.7|348.5|348.7|348.5|348.7|348.5|348.7|348.5|566
1726580120000|2024-09-17 13:35:20|348.6|348.2|348.6|348.2|348.6|348.2|348.6|348.2|136
1726580250000|2024-09-17 13:37:30|348.4|348.1|348.4|348.1|348.4|348.1|348.4|348.1|232
1726580260000|2024-09-17 13:37:40|||||||||1980
1726580290000|2024-09-17 13:38:10|||||||||1000
1726580310000|2024-09-17 13:38:30|||||||||409
1726580340000|2024-09-17 13:39:00|||||||||152
1726580350000|2024-09-17 13:39:10|348.7|348.3|348.7|348.3|348.7|348.3|348.7|348.3|1
1726580360000|2024-09-17 13:39:20||348.2||348.3||348.3||348.2|0
1726580380000|2024-09-17 13:39:40|348.9|348.5|348.9|348.4|348.9|348.5|348.9|348.4|237
1726580390000|2024-09-17 13:39:50|||||||||355
1726580430000|2024-09-17 13:40:30|||||||||700
1726580460000|2024-09-17 13:41:00|349.2|348.5|349.2|348.8|349.2|348.8|349.2|348.5|44
1726580490000|2024-09-17 13:41:30|||||||||81
1726580500000|2024-09-17 13:41:40|||||||||200
1726580520000|2024-09-17 13:42:00|349|348.7|349.1|348.7|349.1|348.7|349|348.7|665
1726580530000|2024-09-17 13:42:10|349|348.4|349|348.4|349|348.4|349|348.4|207
1726580560000|2024-09-17 13:42:40|349.1||349.1||349.1||349.1||1000
1726580580000|2024-09-17 13:43:00|||||||||1209
1726580590000|2024-09-17 13:43:10||348.5||348.5||348.5||348.5|176
1726580620000|2024-09-17 13:43:40||348.7||348.7||348.7||348.7|900
1726580650000|2024-09-17 13:44:10|||||||||2837
1726580660000|2024-09-17 13:44:20|349||349||349||349||165
1726580670000|2024-09-17 13:44:30|348.9|348.4|349|348.4|349|348.4|348.9|348.4|615
1726580690000|2024-09-17 13:44:50|||||||||518
1726580860000|2024-09-17 13:47:40|348.9|348.3|348.9|348.1|348.9|348.3|348.9|348.1|614
1726580870000|2024-09-17 13:47:50||348.2||348.2||348.2||348.2|0
1726580880000|2024-09-17 13:48:00|||||||||2
1726580890000|2024-09-17 13:48:10|349|348.4|349.2|348.8|349.2|348.9|349|348.4|1263
1726580920000|2024-09-17 13:48:40|349|348.7|349.2|348.7|349.2|348.7|349|348.7|8
1726580930000|2024-09-17 13:48:50|349.1||349.1||349.1||349.1||0
1726580940000|2024-09-17 13:49:00|349|348.5|349.1|348.5|349.1|348.5|349|348.5|178
1726580970000|2024-09-17 13:49:30|349|348.2|348.4|348.1|349|348.2|348.4|348.1|90
1726581040000|2024-09-17 13:50:40|||||||||10000
1726581060000|2024-09-17 13:51:00|348.5|348.2|348.5|348.1|348.5|348.3|348.4|348.1|50
1726581070000|2024-09-17 13:51:10||348.2||348.2||348.2||348.2|328
1726581120000|2024-09-17 13:52:00|||||||||6009
1726581140000|2024-09-17 13:52:20|348.2|348.1|348.4|347.7|348.5|348.1|348|347.7|1368
1726581160000|2024-09-17 13:52:40|348.5|347.8|348.5|347.8|348.5|347.8|348.5|347.8|142
1726581190000|2024-09-17 13:53:10|348.4||348.4||348.4||348.4||20523
1726581200000|2024-09-17 13:53:20|348.5|347.9|348.5|347.9|348.5|347.9|348.5|347.9|0
1726581230000|2024-09-17 13:53:50|347.9|347.8|347.9|347.8|347.9|347.8|347.9|347.8|2519
1726581240000|2024-09-17 13:54:00|348.4|347.9|348.4|347.9|348.5|347.9|348.4|347.9|472
1726581250000|2024-09-17 13:54:10|348.5|347.8|348.4|347.9|348.5|347.9|348.4|347.8|182
1726581260000|2024-09-17 13:54:20|348.5||348.5||348.5||348.5||0
1726581320000|2024-09-17 13:55:20|||||||||317
1726581350000|2024-09-17 13:55:50|||||||||15000
1726581400000|2024-09-17 13:56:40|||||||||1
1726581450000|2024-09-17 13:57:30|||||||||253
1726581460000|2024-09-17 13:57:40|||||||||33161
1726581470000|2024-09-17 13:57:50||348||348.1||348.1||348|2
1726581480000|2024-09-17 13:58:00|349.2|348.5|349.7|348.8|349.7|348.8|349.2|348.5|598
1726581490000|2024-09-17 13:58:10|||||||||25
1726581510000|2024-09-17 13:58:30|||||||||9831
1726581530000|2024-09-17 13:58:50|349.6||349.6||349.6||349.6||0
1726581550000|2024-09-17 13:59:10|349.7||349.7||349.7||349.7||0
1726581560000|2024-09-17 13:59:20|||||||||16000
1726581600000|2024-09-17 14:00:00|349.8||349.8||349.8||349.8||6
1726581610000|2024-09-17 14:00:10|349.7||349.7||349.7||349.7||3
1726581630000|2024-09-17 14:00:30|348.7|347.7|348.4|347.8|348.7|347.8|348.4|347.7|1119
1726581670000|2024-09-17 14:01:10|||||||||15000
1726581680000|2024-09-17 14:01:20|||||||||48
1726581690000|2024-09-17 14:01:30|348.8|348|348.8|348|348.8|348|348.8|348|59
1726581700000|2024-09-17 14:01:40|348.4||348.4||348.4||348.4||929
1726581740000|2024-09-17 14:02:20|||||||||15000
1726581760000|2024-09-17 14:02:40|348.2|347.8|348.2|347.8|348.2|347.8|348.2|347.8|957
1726581810000|2024-09-17 14:03:30|||||||||221
1726581820000|2024-09-17 14:03:40|||||||||1000
1726581840000|2024-09-17 14:04:00|348.1|347.3|347.9|347.3|348.1|347.3|347.8|347.3|116
1726581860000|2024-09-17 14:04:20|348|347.4|348|347.4|348|347.4|348|347.4|0
1726581880000|2024-09-17 14:04:40|348.1||348.2||348.2||348.1||0
1726581890000|2024-09-17 14:04:50|348.1||348.1||348.1||348.1||0
1726581900000|2024-09-17 14:05:00|||||||||1500
1726582000000|2024-09-17 14:06:40|||||||||293
1726582020000|2024-09-17 14:07:00|348.4|348.1|349|348.4|349|348.4|348.4|348.1|68
1726582050000|2024-09-17 14:07:30|349.1|348.5|349.1|348.5|349.1|348.5|349.1|348.5|142
1726582070000|2024-09-17 14:07:50|||||||||15100
1726582080000|2024-09-17 14:08:00||348.7||348.7||348.7||348.7|1000
1726582100000|2024-09-17 14:08:20|349.8|348.8|349.8|349.1|349.8|349.1|349.8|348.8|1757
1726582120000|2024-09-17 14:08:40|349.9|349.2|349.9|349.2|349.9|349.2|349.9|349.2|0
1726582140000|2024-09-17 14:09:00|||||||||4398
1726582150000|2024-09-17 14:09:10|||||||||100
1726582160000|2024-09-17 14:09:20|||||||||574
1726582200000|2024-09-17 14:10:00|||||||||2350
1726582210000|2024-09-17 14:10:10|349.8||349.8||349.8||349.8||32
1726582240000|2024-09-17 14:10:40|350.5|349.9|350.6|350.2|350.6|350.2|350.5|349.9|2158
1726582290000|2024-09-17 14:11:30|350.8|350.3|350.8|350.4|350.8|350.4|350.8|350.3|434
1726582330000|2024-09-17 14:12:10|||||||||550
1726582350000|2024-09-17 14:12:30|||||||||1362
1726582360000|2024-09-17 14:12:40|||||||||725
1726582370000|2024-09-17 14:12:50|350.6|350.3|350.8|350.3|350.8|350.3|350.5|350.2|190
1726582380000|2024-09-17 14:13:00|352|351.4|351.9|351.3|352|351.4|351.9|351.3|671
1726582390000|2024-09-17 14:13:10|||||||||16370
1726582400000|2024-09-17 14:13:20|351.8||351.8||351.8||351.8||612
1726582410000|2024-09-17 14:13:30|||||||||609
1726582440000|2024-09-17 14:14:00||351.5||351.4||351.5||351.4|3191
1726582450000|2024-09-17 14:14:10||351.6||351.6||351.6||351.6|0
1726582470000|2024-09-17 14:14:30|352.5|352|352.6|352|352.6|352|352.5|352|3715
1726582480000|2024-09-17 14:14:40|352.7|352.1|352.7|352.2|352.7|352.2|352.7|352.1|1274
1726582490000|2024-09-17 14:14:50|||||||||565
1726582520000|2024-09-17 14:15:20|||||||||6500
1726582530000|2024-09-17 14:15:30|||||||||18000
1726582560000|2024-09-17 14:16:00|||||||||501
1726582600000|2024-09-17 14:16:40|||||||||1050
1726582630000|2024-09-17 14:17:10|352.9|352.5|353.2|352.9|353.2|352.9|352.9|352.5|2626
1726582650000|2024-09-17 14:17:30|||||||||25000
1726582660000|2024-09-17 14:17:40|353.4|353|353.4|353.1|353.4|353.1|353.4|353|768
1726582690000|2024-09-17 14:18:10|353.9|353.4|354.4|353.7|354.4|353.9|353.9|353.4|1038495
1726582700000|2024-09-17 14:18:20|||||||||14
1726582710000|2024-09-17 14:18:30|354.5|353.8|354.5|354|354.5|354|354.5|353.8|791
1726582720000|2024-09-17 14:18:40||353.9||354||354||353.9|178
1726582750000|2024-09-17 14:19:10|||||||||564
1726582770000|2024-09-17 14:19:30||354.1||354.1||354.1||354.1|0
1726582800000|2024-09-17 14:20:00||354.2||354.1||354.2||354.1|1402
1726582810000|2024-09-17 14:20:10|355|354.2|355|354.7|355|354.7|355|354.2|760
1726582820000|2024-09-17 14:20:20|354.8|354.4|355|354.5|355|354.5|354.8|354.4|54
1726582830000|2024-09-17 14:20:30|355.1||355.1||355.1||355.1||4088
1726582860000|2024-09-17 14:21:00|355.3|355|355.7|355.1|355.7|355.1|355.3|355|489
1726582870000|2024-09-17 14:21:10|355.6|355|355.5|355|355.7|355|355.5|355|1235
1726582880000|2024-09-17 14:21:20|355.6||355.6||355.6||355.6||7
1726582890000|2024-09-17 14:21:30|||||||||6
1726582900000|2024-09-17 14:21:40|355.7|355.1|355.7|355.1|355.7|355.1|355.7|355.1|0
1726582910000|2024-09-17 14:21:50|355.8|355|355.8|355.1|355.8|355.1|355.8|355|0
1726582920000|2024-09-17 14:22:00||355||355.1||355.1||355|4365
1726582930000|2024-09-17 14:22:10||355||355.1||355.1||355|0
1726582940000|2024-09-17 14:22:20|355.9||355.9||355.9||355.9||0
1726582960000|2024-09-17 14:22:40|356.3|355.5|356.3|355.6|356.3|355.6|356.3|355.5|5846
1726582970000|2024-09-17 14:22:50|356.5|355.7|356.6|356.1|356.6|356.1|356.5|355.7|0
1726582980000|2024-09-17 14:23:00|356.8|356.2|356.8|356.3|357.2|356.5|356.8|356.1|800
1726582990000|2024-09-17 14:23:10|356.4|356.1|357.4|356.7|357.4|356.7|356.4|356.1|26787
1726583000000|2024-09-17 14:23:20|357|356.6|356.5|356|357.1|356.6|356.2|356|26759
1726583050000|2024-09-17 14:24:10|356|355.8|356|355.5|356|355.8|356|355.5|3670
1726583060000|2024-09-17 14:24:20|355.9||356||356||355.9||1901
1726583080000|2024-09-17 14:24:40|||||||||950
1726583090000|2024-09-17 14:24:50|||||||||55
1726583100000|2024-09-17 14:25:00||355.6||355.6||355.6||355.6|0
1726583130000|2024-09-17 14:25:30|356.5|355.9|356.5|355.9|356.5|355.9|356.5|355.9|1283
1726583140000|2024-09-17 14:25:40|356.8|356.1|356.8|356.1|357|356.1|356.7|356.1|17542
1726583160000|2024-09-17 14:26:00|356.7||356.4||356.7||356.4||1000
1726583180000|2024-09-17 14:26:20|||||||||587
1726583220000|2024-09-17 14:27:00|||||||||619
1726583230000|2024-09-17 14:27:10|||||||||526
1726583270000|2024-09-17 14:27:50|||||||||395
1726583280000|2024-09-17 14:28:00|||||||||5533
1726583290000|2024-09-17 14:28:10|||||||||547
1726583300000|2024-09-17 14:28:20|356|355.8|356.4|355.8|356.4|355.8|356|355.8|852
1726583310000|2024-09-17 14:28:30|356.3||356.4||356.4||356.3||3430
1726583330000|2024-09-17 14:28:50|356.7|356.2|356.7|356.2|356.7|356.2|356.7|356.2|110
1726583350000|2024-09-17 14:29:10|356.4|355.9|356.4|355.9|356.4|355.9|356.4|355.9|1144
1726583360000|2024-09-17 14:29:20|356.5||356.5||356.5||356.5||0
1726583370000|2024-09-17 14:29:30|356.6||356.7||356.7||356.6||76
1726583380000|2024-09-17 14:29:40||356||356||356||356|16
1726583390000|2024-09-17 14:29:50||356.1||356.1||356.1||356.1|659
1726583400000|2024-09-17 14:30:00|356.9|356.6|356.9|356.6|356.9|356.6|356.9|356.6|500
1726583410000|2024-09-17 14:30:10|||||||||354
1726583420000|2024-09-17 14:30:20|||||||||27
1726583430000|2024-09-17 14:30:30|357.5|356.8|357.5|356.7|357.5|356.8|357.4|356.7|635
1726583440000|2024-09-17 14:30:40|357.6|356.8|357.7|356.9|357.7|356.9|357.6|356.8|0
1726583450000|2024-09-17 14:30:50|357.6||357.6||357.6||357.6||0
1726583460000|2024-09-17 14:31:00||357||357||357||357|0
1726583470000|2024-09-17 14:31:10|358|357.3|358|357.4|358|357.4|358|357.3|128
1726583480000|2024-09-17 14:31:20|||||||||1250
1726583490000|2024-09-17 14:31:30|357.9|357.2|357.7|357.2|357.9|357.2|357.7|357.2|1327
1726583500000|2024-09-17 14:31:40|357.8||357.8||357.8||357.8||6
1726583510000|2024-09-17 14:31:50|358.3|357.6|358.4|357.6|358.4|357.6|358.3|357.6|146
1726583520000|2024-09-17 14:32:00|358.5|357.7|358.6|357.7|358.6|357.7|358.5|357.7|1178
1726583540000|2024-09-17 14:32:20|358.7|358.2|358.7|358.3|358.7|358.3|358.7|358.2|3511
1726583550000|2024-09-17 14:32:30|359|358.7|359.3|358.7|359.3|358.7|359|358.7|2694
1726583560000|2024-09-17 14:32:40|359|358.3|358.9|358.3|359|358.3|358.8|358.3|1350
1726583570000|2024-09-17 14:32:50|359.3|358.4|359.3|358.4|359.3|358.4|359.3|358.4|0
1726583580000|2024-09-17 14:33:00|359|358.5|359.2|358.7|359.2|358.7|359|358.5|558
1726583590000|2024-09-17 14:33:10|359|358.3|358.7|358.2|359|358.3|358.5|358.2|716
1726583600000|2024-09-17 14:33:20|358.8||358.8||358.8||358.8||0
1726583610000|2024-09-17 14:33:30|358.7||358.7||358.7||358.7||80
1726583620000|2024-09-17 14:33:40|358.8||358.7||358.8||358.7||0
1726583660000|2024-09-17 14:34:20|||||||||10
1726583690000|2024-09-17 14:34:50|||||||||571
1726583700000|2024-09-17 14:35:00||358.3||358.3||358.3||358.3|863
1726583710000|2024-09-17 14:35:10|||||||||20000
1726583720000|2024-09-17 14:35:20|||||||||276
1726583730000|2024-09-17 14:35:30|358.8|358.5|358.8|358.5|358.8|358.5|358.8|358.5|52
1726583740000|2024-09-17 14:35:40|358.5|358|358.6|358|358.6|358.2|358.5|358|613
1726583760000|2024-09-17 14:36:00|358.3|357.8|358.2|357.8|358.4|357.8|358.2|357.8|404
1726583770000|2024-09-17 14:36:10|||||||||250
1726583780000|2024-09-17 14:36:20|||||||||20000
1726583790000|2024-09-17 14:36:30|358.1||358.1||358.1||358.1||0
1726583800000|2024-09-17 14:36:40|||||||||24
1726583810000|2024-09-17 14:36:50|||||||||254
1726583820000|2024-09-17 14:37:00|358.6|357.9|358.6|357.9|358.6|357.9|358.6|357.9|13
1726583830000|2024-09-17 14:37:10||358||358||358||358|306
1726583840000|2024-09-17 14:37:20|||||||||614
1726583850000|2024-09-17 14:37:30|358.8|358.5|359.2|358.5|359.2|358.5|358.8|358.5|656
1726583870000|2024-09-17 14:37:50||358.6||358.6||358.6||358.6|550
1726583880000|2024-09-17 14:38:00|359.1|358.5|359|358.5|359.2|358.5|359|358.5|544
1726583900000|2024-09-17 14:38:20|||||||||2123
1726583950000|2024-09-17 14:39:10|||||||||20000
1726583960000|2024-09-17 14:39:20|358.6|358.6|358.6|358.3|358.6|358.7|358.6|358.3|992
1726583980000|2024-09-17 14:39:40|||||||||200
1726584000000|2024-09-17 14:40:00|358.5|357.8|358.1|357.8|358.5|357.8|358.1|357.8|2468
1726584010000|2024-09-17 14:40:10|358.2||358.2||358.2||358.2||0
1726584040000|2024-09-17 14:40:40|||||||||1002
1726584050000|2024-09-17 14:40:50|||||||||20000
1726584060000|2024-09-17 14:41:00|357.4|357|357.8|357.4|357.8|357.4|357.4|357|1054
1726584080000|2024-09-17 14:41:20|||||||||21319
1726584100000|2024-09-17 14:41:40|||||||||9156
1726584110000|2024-09-17 14:41:50|||||||||83
1726584120000|2024-09-17 14:42:00|357.9|357.7|357.9|357.7|357.9|357.7|357.9|357.7|533
1726584130000|2024-09-17 14:42:10|358.3|357.9|358.4|357.9|358.4|357.9|358.3|357.9|15079
1726584140000|2024-09-17 14:42:20|357.3|356.8|357.3|356.8|357.3|356.8|357.3|356.8|95
1726584150000|2024-09-17 14:42:30|357.4||357.4||357.4||357.4||0
1726584160000|2024-09-17 14:42:40|357.3||357.3||357.3||357.3||1074
1726584200000|2024-09-17 14:43:20|357.4||357.4||357.4||357.4||289
1726584210000|2024-09-17 14:43:30|||||||||3593
1726584230000|2024-09-17 14:43:50||356.9||356.9||356.9||356.9|15
1726584260000|2024-09-17 14:44:20|||||||||822
1726584270000|2024-09-17 14:44:30|358.1|357.6|358.1|357.6|358.1|357.6|358.1|357.6|20824
1726584280000|2024-09-17 14:44:40|358.2||358.1||358.2||358.1||2738
1726584290000|2024-09-17 14:44:50|358.2|357.7|358.2|357.9|358.2|357.9|358.2|357.7|2451
1726584300000|2024-09-17 14:45:00|358.3|358|358.7|358.1|358.7|358.1|358.3|358|1511
1726584320000|2024-09-17 14:45:20|||||||||21
1726584360000|2024-09-17 14:46:00||358.2||358.2||358.2||358.2|4
1726584370000|2024-09-17 14:46:10|359.1|358.5|359.2|358.5|359.2|358.5|359.1|358.5|5
1726584380000|2024-09-17 14:46:20|359||359||359||359||0
1726584390000|2024-09-17 14:46:30|359.3|358.8|359.3|358.9|359.3|358.9|359.3|358.8|731
1726584410000|2024-09-17 14:46:50|359.5|359.3|359.8|359.3|359.8|359.3|359.4|359.3|1324
1726584420000|2024-09-17 14:47:00|359.9|359.4|359.9|359.4|359.9|359.4|359.9|359.4|0
1726584440000|2024-09-17 14:47:20|360|359.5|360|359.5|360|359.5|359.9|359.5|0
1726584480000|2024-09-17 14:48:00|||||||||319
1726584490000|2024-09-17 14:48:10||359.6||359.6||359.6||359.6|463
1726584500000|2024-09-17 14:48:20|360.1|359.8|360.3|359.8|360.3|359.8|360.1|359.8|295
1726584530000|2024-09-17 14:48:50||359.9||359.9||359.9||359.9|0
1726584550000|2024-09-17 14:49:10|360.2||360.4||360.4||360.2||2012
1726584570000|2024-09-17 14:49:30|||||||||8
1726584580000|2024-09-17 14:49:40|360.5|360.1|360.5|360.1|360.5|360.1|360.5|360.1|7007
1726584590000|2024-09-17 14:49:50|360.1|359.6|360.3|359.6|360.3|359.6|360.1|359.6|239
1726584600000|2024-09-17 14:50:00|360.2|359.8|360.1|359.8|360.2|359.8|360|359.8|130
1726584610000|2024-09-17 14:50:10||359.6||359.6||359.6||359.6|4861
1726584640000|2024-09-17 14:50:40|||||||||1000
1726584670000|2024-09-17 14:51:10||359.7||359.7||359.7||359.7|39
1726584690000|2024-09-17 14:51:30|||||||||672
1726584710000|2024-09-17 14:51:50||359.8||359.8||359.8||359.8|0
1726584740000|2024-09-17 14:52:20|360|359.7|360|359.7|360|359.7|360|359.7|0
1726584770000|2024-09-17 14:52:50|360.1|359.8|360.1|360|360.1|360|360.1|359.8|694
1726584780000|2024-09-17 14:53:00|360.5||360.5||360.5||360.5||1006
1726584810000|2024-09-17 14:53:30||360.1||360.1||360.1||360.1|0
1726584820000|2024-09-17 14:53:40|360.6|360.2|360.6|360.2|360.6|360.2|360.6|360.2|3920
1726584830000|2024-09-17 14:53:50|360.3|360.1|360.3|360.1|360.3|360.1|360.3|360.1|683
1726584840000|2024-09-17 14:54:00|||||||||1080
1726584850000|2024-09-17 14:54:10|||||||||500
1726584890000|2024-09-17 14:54:50|||||||||733
1726584900000|2024-09-17 14:55:00|360|359.9|360.2|359.8|360.2|359.9|360|359.8|1046
1726584920000|2024-09-17 14:55:20|360.1||360.1||360.1||360.1||0
1726584930000|2024-09-17 14:55:30|359.3|359.9|359.4|359|359.4|359.9|359.3|359|855
1726584980000|2024-09-17 14:56:20|358.7|358|358.8|358.3|358.9|358.3|358.7|358|894
1726584990000|2024-09-17 14:56:30|358.9|358.4|359|358.4|359|358.4|358.9|358.4|6
1726585010000|2024-09-17 14:56:50|||||||||1800
1726585020000|2024-09-17 14:57:00|358.9||358.9||358.9||358.9||612
1726585050000|2024-09-17 14:57:30|359||359||359||358.9||0
1726585060000|2024-09-17 14:57:40||358.5||358.6||358.6||358.5|0
1726585090000|2024-09-17 14:58:10|||||||||288
1726585100000|2024-09-17 14:58:20|||||||||2
1726585150000|2024-09-17 14:59:10|358.9||359||359||358.8||64
1726585160000|2024-09-17 14:59:20|||||||||1033
1726585170000|2024-09-17 14:59:30|||||||||750
1726585210000|2024-09-17 15:00:10|||||||||328
1726585260000|2024-09-17 15:01:00||358.7||358.7||358.7||358.7|540
1726585290000|2024-09-17 15:01:30|||||||||2
1726585300000|2024-09-17 15:01:40|358.6|358.5|358.7|358.3|358.7|358.5|358.6|358.3|327
1726585350000|2024-09-17 15:02:30||358.4||358.4||358.4||358.4|0
1726585380000|2024-09-17 15:03:00|359|358.5|359|358.7|359|358.7|359|358.5|174
1726585410000|2024-09-17 15:03:30|||||||||300
1726585420000|2024-09-17 15:03:40|358.5|358.3|358.5|358.3|358.5|358.3|358.5|358.3|1587
1726585430000|2024-09-17 15:03:50|358.3|357.8|358.3|357.8|358.3|357.8|358.3|357.8|1975
1726585440000|2024-09-17 15:04:00|358.2||358.1||358.2||358.1||0
1726585450000|2024-09-17 15:04:10|||||||||3000
1726585460000|2024-09-17 15:04:20|357.6|357.1|357.6|357.1|357.6|357.1|357.6|357.1|654
1726585470000|2024-09-17 15:04:30|357.5|357.2|357.9|357.4|357.9|357.4|357.4|357.2|29
1726585480000|2024-09-17 15:04:40|358|357.5|357.5|357|358|357.5|357.4|356.8|2259
1726585500000|2024-09-17 15:05:00|357.6|357.1|357.6|357.2|357.6|357.2|357.6|357.1|14
1726585510000|2024-09-17 15:05:10|357.3|356.9|357.4|356.9|357.4|356.9|357.3|356.9|1
1726585600000|2024-09-17 15:06:40|357|356.8|357|356.4|357|356.8|356.9|356.4|958
1726585610000|2024-09-17 15:06:50|||||||||5
1726585620000|2024-09-17 15:07:00|356.9||356.8||356.9||356.8||0
1726585630000|2024-09-17 15:07:10|357|356.6|357.1|356.6|357.1|356.6|357|356.6|1069
1726585640000|2024-09-17 15:07:20||356.7||356.7||356.7||356.7|24
1726585660000|2024-09-17 15:07:40|||||||||3
1726585680000|2024-09-17 15:08:00|357|356.6|356.6|356.2|357|356.6|356.6|356.2|379
1726585690000|2024-09-17 15:08:10|||||||||3
1726585700000|2024-09-17 15:08:20|356.5||356.3||356.5||356.3||1
1726585710000|2024-09-17 15:08:30|356.2|355.9|356.2|355.9|356.2|355.9|356.2|355.9|189
1726585720000|2024-09-17 15:08:40|356.1|355.4|356|355.4|356.1|355.4|356|355.4|2
1726585730000|2024-09-17 15:08:50|355.9||355.7||355.9||355.7||24
1726585740000|2024-09-17 15:09:00|||||||||398
1726585750000|2024-09-17 15:09:10|||||||||2275
1726585770000|2024-09-17 15:09:30|||||||||92
1726585780000|2024-09-17 15:09:40|||||||||250
1726585790000|2024-09-17 15:09:50|355.9|355.6|355.9|355.6|355.9|355.6|355.9|355.6|142
1726585800000|2024-09-17 15:10:00||355.7||355.7||355.7||355.7|0
1726585810000|2024-09-17 15:10:10|356||356||356||356||754
1726585850000|2024-09-17 15:10:50|356.1|355.8|357|356.5|357|356.5|356.1|355.8|23843
1726585860000|2024-09-17 15:11:00|357.1|356.8|357.1|356.7|357.1|356.8|357|356.6|586
1726585890000|2024-09-17 15:11:30||356.8||356.8||356.8||356.8|0
1726585940000|2024-09-17 15:12:20|357.3|356.9|357.3|356.9|357.3|356.9|357.3|356.9|573
1726585960000|2024-09-17 15:12:40|356.9|356.7|357.1|356.7|357.1|356.7|356.9|356.7|810
1726585970000|2024-09-17 15:12:50||356.6||356.6||356.6||356.6|0
1726585990000|2024-09-17 15:13:10|||||||||1000
1726586020000|2024-09-17 15:13:40||356.7||356.7||356.7||356.7|86
1726586040000|2024-09-17 15:14:00|357|356.8|356.9|356.7|357|356.8|356.9|356.7|183
1726586060000|2024-09-17 15:14:20|356.8|356.6|356.8|356.6|356.8|356.6|356.8|356.6|7661
1726586070000|2024-09-17 15:14:30|356.7|356.5|356.7|356.4|356.7|356.5|356.7|356.4|83
1726586080000|2024-09-17 15:14:40|||||||||1105
1726586100000|2024-09-17 15:15:00|||||||||4048
1726586130000|2024-09-17 15:15:30|||||||||612
1726586160000|2024-09-17 15:16:00|356.9|356.5|356.9|356.5|356.9|356.5|356.9|356.5|0
1726586180000|2024-09-17 15:16:20|357|356.6|357|356.6|357|356.6|357|356.6|0
1726586190000|2024-09-17 15:16:30|356.9|356.7|356.9|356.6|356.9|356.7|356.8|356.4|183
1726586200000|2024-09-17 15:16:40|356.8|356.4|356.7|356.4|356.8|356.4|356.7|356.4|0
1726586210000|2024-09-17 15:16:50|356.5|356.3|356.5|356.2|356.5|356.3|356.5|356.2|56
1726586240000|2024-09-17 15:17:20||356.1||356.1||356.1||356.1|0
1726586270000|2024-09-17 15:17:50|356.4|356|356.3|356|356.4|356|356.3|356|198
1726586290000|2024-09-17 15:18:10||355.8||355.8||355.8||355.8|0
1726586370000|2024-09-17 15:19:30||355.9||355.9||355.9||355.9|0
1726586390000|2024-09-17 15:19:50|356.4|356|356.5|356.2|356.5|356.2|356.4|356|187
1726586400000|2024-09-17 15:20:00|356.2|356.1|356.2|355.9|356.2|356.1|356.2|355.8|189
1726586430000|2024-09-17 15:20:30|356.1|355.4|355.9|355.6|356.1|355.6|355.9|355.4|1065
1726586470000|2024-09-17 15:21:10|356|355.8|356|355.8|356|355.8|356|355.8|1305
1726586480000|2024-09-17 15:21:20|356.1|355.9|356.1|355.9|356.1|355.9|356.1|355.9|0
1726586490000|2024-09-17 15:21:30||355.7||355.7||355.7||355.7|41
1726586520000|2024-09-17 15:22:00||355.8||355.9||355.9||355.8|175
1726586530000|2024-09-17 15:22:10||355.7||355.7||355.7||355.7|500
1726586580000|2024-09-17 15:23:00||355.8||355.8||355.8||355.8|0
1726586700000|2024-09-17 15:25:00|356.2||356.2||356.2||356.2||72
1726586710000|2024-09-17 15:25:10|356.3|355.9|356.4|356.1|356.4|356.1|356.3|355.9|36
1726586740000|2024-09-17 15:25:40||356.2||356.1||356.2||356.1|0
1726586760000|2024-09-17 15:26:00||356.2||356.2||356.2||356.2|0
1726586770000|2024-09-17 15:26:10||356.1||356.2||356.2||356.1|0
1726586780000|2024-09-17 15:26:20|357.1|356.5|357.1|356.5|357.1|356.5|357.1|356.5|47
1726586790000|2024-09-17 15:26:30|357|356.6|357.4|356.9|357.4|357|357|356.6|19
1726586820000|2024-09-17 15:27:00|357.3|356.7|357.3|356.8|357.3|356.9|357.1|356.7|721
1726586830000|2024-09-17 15:27:10|357.2|356.9|357.2|356.9|357.2|356.9|357.2|356.9|0
1726586840000|2024-09-17 15:27:20|357.1||357.1||357.1||357.1||0
1726586930000|2024-09-17 15:28:50|357.3|357|357.4|357|357.4|357|357.3|357|0
1726586950000|2024-09-17 15:29:10||357.1||357.1||357.1||357.1|255
1726586970000|2024-09-17 15:29:30|||||||||6
1726586990000|2024-09-17 15:29:50|||||||||1
1726642800000|2024-09-18 07:00:00|358.6|351.4|356.5|351.4|358.6|351.4|356.5|351.4|14546
1726642810000|2024-09-18 07:00:10|354.9|352|353.3|351.3|355|352|353.2|351.3|947
1726642830000|2024-09-18 07:00:30|||||||||280
1726642840000|2024-09-18 07:00:40|||||||||6
1726642860000|2024-09-18 07:01:00|352.5|350.4|352.5|350.4|352.5|350.4|352.5|350.4|14
1726642870000|2024-09-18 07:01:10|352.4||352.5||352.5||352.4||172
1726642880000|2024-09-18 07:01:20||350.5||350.5||350.5||350.5|1959
1726642910000|2024-09-18 07:01:50|352||352||352||352||500
1726642940000|2024-09-18 07:02:20|351|349.1|351|349.1|351|349.1|351|349.1|30448
1726642950000|2024-09-18 07:02:30|350||350||350||350||4800
1726642960000|2024-09-18 07:02:40|||||||||591
1726642970000|2024-09-18 07:02:50|||||||||55
1726642980000|2024-09-18 07:03:00||349||349||349||349|0
1726642990000|2024-09-18 07:03:10|||||||||5614
1726643000000|2024-09-18 07:03:20|||||||||657
1726643010000|2024-09-18 07:03:30|||||||||639
1726643050000|2024-09-18 07:04:10|349.9||349.9||349.9||349.9||334
1726643080000|2024-09-18 07:04:40|348.7|346.6|348.4|346.6|348.7|346.6|348.4|346.6|2236
1726643110000|2024-09-18 07:05:10|||||||||5000
1726643120000|2024-09-18 07:05:20|348.3||348.1||348.3||348.1||0
1726643140000|2024-09-18 07:05:40|348.5|347.3|348.4|347.3|348.5|347.3|348.4|347.3|602
1726643150000|2024-09-18 07:05:50|348.3||348.3||348.3||348.3||392
1726643160000|2024-09-18 07:06:00|348.2|347.4|348.1|347.4|348.2|347.4|348.1|347.4|330
1726643180000|2024-09-18 07:06:20|||||||||712
1726643210000|2024-09-18 07:06:50|||||||||109
1726643280000|2024-09-18 07:08:00|347.8|346.7|346.9|345.7|347.8|346.7|346.9|345.7|3039
1726643330000|2024-09-18 07:08:50|||||||||1353
1726643340000|2024-09-18 07:09:00|||||||||3000
1726643350000|2024-09-18 07:09:10|346.8||346.9||346.9||346.8||0
1726643360000|2024-09-18 07:09:20|346.8||346.9||346.9||346.8||0
1726643370000|2024-09-18 07:09:30|||||||||591
1726643400000|2024-09-18 07:10:00|346.8||346.8||346.8||346.8||0
1726643460000|2024-09-18 07:11:00|||||||||589
1726643490000|2024-09-18 07:11:30||346.2||346.2||346.2||346.2|2200
1726643520000|2024-09-18 07:12:00|346.5|346.1|347|346.3|347|346.4|346.5|346.1|512
1726643540000|2024-09-18 07:12:20|346.8|345.7|346.9|345.7|346.9|345.7|346.8|345.7|1135
1726643550000|2024-09-18 07:12:30|346.8|346.2|346.8|346.2|346.8|346.2|346.8|346.2|7902
1726643560000|2024-09-18 07:12:40||346||346||346||346|320
1726643580000|2024-09-18 07:13:00||345.9||345.9||345.9||345.9|0
1726643620000|2024-09-18 07:13:40||346.2||346.2||346.2||346.2|0
1726643630000|2024-09-18 07:13:50|346.7|346.3|347.3|347|347.3|347|346.7|346.3|2565
1726643640000|2024-09-18 07:14:00|347.4|346.8|347.2|346.3|347.4|346.8|347.2|346.3|1122
1726643650000|2024-09-18 07:14:10||346.2||346.2||346.2||346.2|0
1726643670000|2024-09-18 07:14:30|||||||||2865
1726643680000|2024-09-18 07:14:40|||||||||1713
1726643720000|2024-09-18 07:15:20|347.1||347.1||347.1||347.1||0
1726643730000|2024-09-18 07:15:30|347|347|347.1|346.2|347.1|347|347|346.2|250
1726643820000|2024-09-18 07:17:00|||||||||28
1726643840000|2024-09-18 07:17:20|347||347||347||347||1225
1726643860000|2024-09-18 07:17:40|346.7|345.3|346.5|345.3|346.7|345.3|346.5|345.3|12123
1726643870000|2024-09-18 07:17:50|346.4|345|345.3|344.5|346.4|345|345.3|344.5|1163
1726643880000|2024-09-18 07:18:00|345.2|344.4|345.2|344.6|345.3|344.6|345|344.4|675
1726643900000|2024-09-18 07:18:20||344.5||344.5||344.5||344.5|0
1726643920000|2024-09-18 07:18:40|||||||||2879
1726643940000|2024-09-18 07:19:00|||||||||1376
1726643950000|2024-09-18 07:19:10|345.5|344.8|346.2|345.5|346.2|345.5|345.5|344.8|549
1726643970000|2024-09-18 07:19:30||345.7||345.7||345.7||345.7|0
1726643980000|2024-09-18 07:19:40|345.9|345.9|345.9|345.1|345.9|345.9|345.9|345.1|911
1726643990000|2024-09-18 07:19:50||344.9||344.9||344.9||344.9|0
1726644000000|2024-09-18 07:20:00||344.5||345||345||344.5|429
1726644020000|2024-09-18 07:20:20|||||||||2897
1726644040000|2024-09-18 07:20:40|||||||||500
1726644130000|2024-09-18 07:22:10|345.8||345.8||345.8||345.8||0
1726644140000|2024-09-18 07:22:20|345.7|344.1|345|344.1|345.7|344.1|344.9|344.1|669
1726644150000|2024-09-18 07:22:30||344||344||344||344|0
1726644170000|2024-09-18 07:22:50|344.9||344.9||344.9||344.9||0
1726644260000|2024-09-18 07:24:20|||||||||1300
1726644270000|2024-09-18 07:24:30||344.5||344.5||344.5||344.5|500
1726644280000|2024-09-18 07:24:40|344.7|344|344.7|344|344.7|344|344.7|344|0
1726644290000|2024-09-18 07:24:50|344.6||344.6||344.6||344.6||0
1726644350000|2024-09-18 07:25:50|344.5||344.5||344.6||344.5||0
1726644390000|2024-09-18 07:26:30|||||||||602
1726644450000|2024-09-18 07:27:30|344.3|343.6|344.2|343.1|344.3|343.6|344.1|343.1|1589
1726644470000|2024-09-18 07:27:50||343.5||343.5||343.5||343.5|0
1726644480000|2024-09-18 07:28:00|||||||||2500
1726644490000|2024-09-18 07:28:10|||||||||5000
1726644530000|2024-09-18 07:28:50|344.1||344.1||344.1||344.1||507
1726644560000|2024-09-18 07:29:20|344||344||344||344||0
1726644580000|2024-09-18 07:29:40|||||||||4
1726644600000|2024-09-18 07:30:00|343.9|343.2|343.9|343.2|343.9|343.2|343.9|343.2|7868
1726644610000|2024-09-18 07:30:10|344.3|343.4|344.2|343.4|344.4|343.8|344.2|343.4|1355
1726644620000|2024-09-18 07:30:20||343.5||343.5||343.5||343.5|0
1726644630000|2024-09-18 07:30:30|||||||||480
1726644640000|2024-09-18 07:30:40|||||||||2495
1726644660000|2024-09-18 07:31:00|||||||||15
1726644730000|2024-09-18 07:32:10|||||||||500
1726644830000|2024-09-18 07:33:50|||||||||871
1726644850000|2024-09-18 07:34:10|||||||||139
1726644890000|2024-09-18 07:34:50||343.7||343.7||343.7||343.7|192
1726644900000|2024-09-18 07:35:00|||||||||1002
1726644920000|2024-09-18 07:35:20|||||||||2889
1726644930000|2024-09-18 07:35:30|||||||||1000
1726644950000|2024-09-18 07:35:50|||||||||871
1726645000000|2024-09-18 07:36:40|344.3|343.8|344.3|343.9|344.3|343.9|344.3|343.8|1704
1726645010000|2024-09-18 07:36:50||343.8||343.8||343.8||343.8|0
1726645050000|2024-09-18 07:37:30|||||||||100
1726645060000|2024-09-18 07:37:40||343.9||343.9||343.9||343.9|0
1726645070000|2024-09-18 07:37:50||343.8||343.8||343.8||343.8|346
1726645080000|2024-09-18 07:38:00||344||344||344||344|0
1726645110000|2024-09-18 07:38:30|||||||||215
1726645170000|2024-09-18 07:39:30|344.4|344.3|344.4|344.3|344.4|344.3|344.4|344.3|256
1726645180000|2024-09-18 07:39:40|||||||||889
1726645190000|2024-09-18 07:39:50|344.5|344.4|344.5|344.4|344.5|344.4|344.5|344.4|197
1726645200000|2024-09-18 07:40:00|344.4|344.3|344.4|344.3|344.6|344.3|344.4|344.3|871
1726645240000|2024-09-18 07:40:40|||||||||100
1726645250000|2024-09-18 07:40:50|344.6||344.6||344.6||344.4||0
1726645270000|2024-09-18 07:41:10|||||||||610
1726645290000|2024-09-18 07:41:30||344.5||344.5||344.5||344.5|0
1726645300000|2024-09-18 07:41:40|344.5|344|344.5|344|344.5|344|344.5|344|392
1726645350000|2024-09-18 07:42:30|||||||||1000
1726645370000|2024-09-18 07:42:50|344.8|344.1|344.5|344|344.8|344.2|344.5|344|1814
1726645390000|2024-09-18 07:43:10|344.9|344.5|345.1|344.6|345.1|344.6|344.9|344.5|516
1726645400000|2024-09-18 07:43:20|345.2|344.8|345.2|344.6|345.2|344.8|345.2|344.6|1331
1726645410000|2024-09-18 07:43:30|345.9|345.6|346|345.7|346|345.7|345.9|345.6|1291
1726645420000|2024-09-18 07:43:40|346.2|345.8|346.2|345.9|346.2|345.9|346.2|345.8|37
1726645430000|2024-09-18 07:43:50|346.1|345.8|346.1|345.8|346.1|345.8|346.1|345.8|0
1726645480000|2024-09-18 07:44:40|||||||||239
1726645500000|2024-09-18 07:45:00|||||||||5
1726645520000|2024-09-18 07:45:20||346||346||346||346|2011
1726645530000|2024-09-18 07:45:30||345.8||345.8||345.8||345.8|597
1726645590000|2024-09-18 07:46:30|346|345.5|346.1|345.5|346.1|345.5|346|345.5|1250
1726645600000|2024-09-18 07:46:40|346||346||346||346||0
1726645630000|2024-09-18 07:47:10|346.2|345.6|346.1|345.8|346.2|345.8|346.1|345.6|61
1726645650000|2024-09-18 07:47:30|346.2||346.2||346.2||346.2||370
1726645690000|2024-09-18 07:48:10|346.1|345.9|346|345.4|346.1|345.9|346|345.4|10
1726645710000|2024-09-18 07:48:30|346.6|345.6|346.6|345.9|346.6|345.9|346.6|345.6|72
1726645720000|2024-09-18 07:48:40|346.7|346.4|346.7|346.4|346.7|346.4|346.7|346.4|0
1726645730000|2024-09-18 07:48:50|346.6|345.8|346.3|345.6|346.6|345.8|346.3|345.6|945
1726645760000|2024-09-18 07:49:20||345.7||345.7||345.7||345.7|1435
1726645770000|2024-09-18 07:49:30|||||||||1000
1726645810000|2024-09-18 07:50:10||345.6||345.6||345.6||345.6|0
1726645840000|2024-09-18 07:50:40||345.8||345.8||345.8||345.8|0
1726645860000|2024-09-18 07:51:00||345.6||345.5||345.6||345.5|0
1726645920000|2024-09-18 07:52:00|||||||||1200
1726645950000|2024-09-18 07:52:30||345.8||345.8||345.8||345.8|0
1726645960000|2024-09-18 07:52:40|346.7|346|346.6|346|346.7|346|346.6|346|3244
1726646010000|2024-09-18 07:53:30||346.1||346.1||346.1||346.1|137
1726646020000|2024-09-18 07:53:40|||||||||3123
1726646050000|2024-09-18 07:54:10|346.5|346|346.5|346|346.5|346|346.5|346|0
1726646060000|2024-09-18 07:54:20|346.4|345.8|346.3|346|346.4|346|346.3|345.8|5535
1726646090000|2024-09-18 07:54:50|346.2|345.8|345.3|345|346.2|345.8|345.3|345|5739
1726646100000|2024-09-18 07:55:00|345.4||345.5||345.5||345.4||0
1726646170000|2024-09-18 07:56:10|345.6|345.2|345.4|345|345.6|345.2|345.3|345|730
1726646180000|2024-09-18 07:56:20|345.2|344.8|345.1|344.8|345.2|344.8|345.1|344.8|4
1726646210000|2024-09-18 07:56:50|||||||||53
1726646230000|2024-09-18 07:57:10|345.4|344.9|345.4|345|345.4|345|345.4|344.8|265
1726646290000|2024-09-18 07:58:10|||||||||63
1726646300000|2024-09-18 07:58:20||345.1||345||345.1||345|439
1726646400000|2024-09-18 08:00:00|||||||||1
1726646430000|2024-09-18 08:00:30|345.3||345.4||345.4||345.3||0
1726646440000|2024-09-18 08:00:40|345.5|345.1|345.4|345|345.5|345.1|345.4|345|64
1726646450000|2024-09-18 08:00:50|||||||||60
1726646460000|2024-09-18 08:01:00|||||||||612
1726646480000|2024-09-18 08:01:20|345.3||345.3||345.3||345.3||0
1726646580000|2024-09-18 08:03:00|345.6|345.3|345.7|345.3|345.8|345.3|345.6|345.3|272
1726646590000|2024-09-18 08:03:10|346.2|345.6|346.1|345.5|346.2|345.6|346.1|345.5|418
1726646600000|2024-09-18 08:03:20|346||346||346||346||0
1726646660000|2024-09-18 08:04:20|346.3|345.9|346.3|345.9|346.4|345.9|346.3|345.9|1
1726646670000|2024-09-18 08:04:30|346.4|346|346.5|346|346.6|346|346.3|346|245
1726646680000|2024-09-18 08:04:40||345.9||345.9||345.9||345.9|0
1726646700000|2024-09-18 08:05:00||345.8||345.8||345.9||345.8|0
1726646730000|2024-09-18 08:05:30|346.4||346.4||346.5||346.4||0
1726646820000|2024-09-18 08:07:00||345.9||346||346||345.9|0
1726646830000|2024-09-18 08:07:10|||||||||187
1726646840000|2024-09-18 08:07:20|346.5|346.2|346.5|345.8|346.7|346.2|346.5|345.8|1313
1726646850000|2024-09-18 08:07:30|346.4|346|346.3|346|346.4|346|346.2|346|44
1726646860000|2024-09-18 08:07:40|||||||||512
1726646870000|2024-09-18 08:07:50|346.2|345.8|346.2|345.8|346.2|345.8|346.2|345.8|1000
1726646880000|2024-09-18 08:08:00|346.3|346|346.3|346|346.3|346.1|346.3|346|374
1726646890000|2024-09-18 08:08:10|346.1|345.7|346.2|345.7|346.2|345.7|346.1|345.7|412
1726646920000|2024-09-18 08:08:40||345.8||345.8||345.8||345.8|57
1726646950000|2024-09-18 08:09:10|346.1|345.5|345.9|345.5|346.1|345.5|345.9|345.5|0
1726647050000|2024-09-18 08:10:50|345.8|345|345.4|345|345.8|345|345.4|345|0
1726647060000|2024-09-18 08:11:00|345.3|344.8|345.2|344.8|345.3|344.8|345.2|344.8|121
1726647080000|2024-09-18 08:11:20||344.3||344.3||344.3||344.3|118
1726647090000|2024-09-18 08:11:30|345.1||345.1||345.1||345.1||0
1726647110000|2024-09-18 08:11:50|345.2|344.4|345.1|344.6|345.2|344.6|345.1|344.4|0
1726647140000|2024-09-18 08:12:20|345.2|344.7|345.1|344.6|345.2|344.7|345.1|344.6|0
1726647220000|2024-09-18 08:13:40|345||345||345||345||0
1726647290000|2024-09-18 08:14:50|345.1||345.1||345.1||345.1||143
1726647300000|2024-09-18 08:15:00|345||345||345||345||0
1726647330000|2024-09-18 08:15:30|345.1||345.1||345.1||345.1||0
1726647340000|2024-09-18 08:15:40|345||345||345||345||0
1726647370000|2024-09-18 08:16:10|345.1|344.7|345.1|344.7|345.2|344.7|345.1|344.7|80
1726647430000|2024-09-18 08:17:10|345.4|344.9|345.8|345.2|345.8|345.2|345.4|344.9|113
1726647440000|2024-09-18 08:17:20||345.3||345.3||345.3||345.3|0
1726647460000|2024-09-18 08:17:40|345.5|345.5|345.2|344.8|345.5|345.5|345.2|344.8|424
1726647470000|2024-09-18 08:17:50|345.3|345|345.4|344.9|345.4|345|345.3|344.9|558
1726647480000|2024-09-18 08:18:00||344.8||344.8||344.8||344.8|0
1726647520000|2024-09-18 08:18:40|||||||||44
1726647550000|2024-09-18 08:19:10|||||||||6000
1726647600000|2024-09-18 08:20:00|||||||||21
1726647610000|2024-09-18 08:20:10|345.1|344.7|345.4|345|345.4|345|345.1|344.7|7371
1726647620000|2024-09-18 08:20:20||344.9||344.9||344.9||344.9|0
1726647660000|2024-09-18 08:21:00|345.3||345.3||345.3||345.3||0
1726647700000|2024-09-18 08:21:40|345.2|344.8|345.1|344.7|345.2|344.8|345.1|344.7|332
1726647750000|2024-09-18 08:22:30|||||||||612
1726647790000|2024-09-18 08:23:10|345||345.1||345.1||345||0
1726647860000|2024-09-18 08:24:20|345.4|344.9|345.2|344.7|345.4|344.9|345.2|344.7|189
1726647880000|2024-09-18 08:24:40|||||||||642
1726647900000|2024-09-18 08:25:00|345||345||345||345||0
1726647960000|2024-09-18 08:26:00|||||||||1750
1726647970000|2024-09-18 08:26:10|||||||||1449
1726648380000|2024-09-18 08:33:00|||||||||28
1726648400000|2024-09-18 08:33:20|||||||||1438
1726648440000|2024-09-18 08:34:00|345.5|344.8|345.7|345.4|345.7|345.4|345.5|344.8|469
1726648490000|2024-09-18 08:34:50|345.8|345.5|345.8|345.5|345.8|345.5|345.8|345.5|528
1726648500000|2024-09-18 08:35:00|345.7|345.4|345.7|345.4|345.7|345.4|345.7|345.4|10000
1726648540000|2024-09-18 08:35:40|||||||||2
1726648550000|2024-09-18 08:35:50|346.1|345.7|346.4|346.1|346.4|346.1|346.1|345.7|713
1726648600000|2024-09-18 08:36:40|||||||||612
1726648630000|2024-09-18 08:37:10|346.5|346.3|346.5|346.2|346.5|346.3|346.5|346.2|188
1726648640000|2024-09-18 08:37:20|346.7||346.8||346.8||346.7||0
1726648760000|2024-09-18 08:39:20||346.3||346.3||346.3||346.3|0
1726648770000|2024-09-18 08:39:30||346.4||346.4||346.4||346.4|38
1726648790000|2024-09-18 08:39:50|||||||||288
1726648870000|2024-09-18 08:41:10|346.9|346.6|346.9|346.6|346.9|346.6|346.9|346.6|558
1726648880000|2024-09-18 08:41:20|346.8|346.7|346.9|346.7|346.9|346.7|346.8|346.7|787
1726648890000|2024-09-18 08:41:30|||||||||5899
1726648910000|2024-09-18 08:41:50||346.8||346.8||346.8||346.8|0
1726648920000|2024-09-18 08:42:00|347.1||347.1||347.1||347.1||446
1726648940000|2024-09-18 08:42:20|347.3|346.9|347.3|346.9|347.3|346.9|347.3|346.9|209
1726648970000|2024-09-18 08:42:50|347.9|347.2|347.9|347.2|347.9|347.2|347.9|347.2|503
1726648980000|2024-09-18 08:43:00|347.8||347.8||347.8||347.8||0
1726649070000|2024-09-18 08:44:30|||||||||476
1726649080000|2024-09-18 08:44:40|||||||||370
1726649210000|2024-09-18 08:46:50|347.7||347.8||347.8||347.7||612
1726649220000|2024-09-18 08:47:00|347.7|347.4|347.8|347.5|347.8|347.5|347.7|347.4|544
1726649230000|2024-09-18 08:47:10||347.6||347.6||347.6||347.6|104
1726649240000|2024-09-18 08:47:20|||||||||27
1726649260000|2024-09-18 08:47:40|348.1|347.7|348.1|347.6|348.1|347.7|348.1|347.6|293
1726649280000|2024-09-18 08:48:00|||||||||1933
1726649290000|2024-09-18 08:48:10|||||||||100
1726649340000|2024-09-18 08:49:00|||||||||144
1726649370000|2024-09-18 08:49:30||347.8||347.8||347.8||347.8|645
1726649400000|2024-09-18 08:50:00||347.7||347.6||347.7||347.6|0
1726649480000|2024-09-18 08:51:20|||||||||10
1726649520000|2024-09-18 08:52:00|||||||||5719
1726649540000|2024-09-18 08:52:20|||||||||725
1726649580000|2024-09-18 08:53:00|||||||||250
1726649760000|2024-09-18 08:56:00|||||||||161
1726649770000|2024-09-18 08:56:10|348.2|347.7|348.2|347.9|348.2|347.9|348.2|347.7|58
1726649780000|2024-09-18 08:56:20|348.4||348.2||348.4||348.2||0
1726649790000|2024-09-18 08:56:30|||||||||282
1726649880000|2024-09-18 08:58:00|349.3|348.2|349.3|348.2|349.3|348.2|349.3|348.2|652
1726649890000|2024-09-18 08:58:10|349.2||349.2||349.2||349.2||52
1726649940000|2024-09-18 08:59:00|||||||||6037
1726649960000|2024-09-18 08:59:20|349.5|349.2|349.5|349.2|349.5|349.2|349.5|349.2|216
1726649970000|2024-09-18 08:59:30|349.6|349.3|349.7|349.3|349.9|349.3|349.6|349.3|672
1726649990000|2024-09-18 08:59:50|||||||||595
1726650000000|2024-09-18 09:00:00|349.6|349.2|349.6|349.2|349.6|349.2|349.6|349.2|100
1726650010000|2024-09-18 09:00:10|||||||||359
1726650020000|2024-09-18 09:00:20|349.5|349.1|349.2|348.8|349.5|349.1|349.2|348.8|280
1726650040000|2024-09-18 09:00:40|348.9|347.8|348.8|347.8|348.9|347.8|348.8|347.8|3
1726650070000|2024-09-18 09:01:10|348.6|347.3|348.5|347.3|348.6|347.3|348.5|347.3|0
1726650110000|2024-09-18 09:01:50|348.4|347.1|348.4|347.1|348.4|347.1|348.4|347.1|0
1726650140000|2024-09-18 09:02:20|348.2||348.1||348.2||348.1||171
1726650150000|2024-09-18 09:02:30|348||348||348||348||0
1726650290000|2024-09-18 09:04:50|||||||||1437
1726650340000|2024-09-18 09:05:40|347.9||347.9||347.9||347.9||0
1726650420000|2024-09-18 09:07:00|347.5|346.9|347.5|346.7|347.5|346.9|347.5|346.7|465
1726650550000|2024-09-18 09:09:10|347.4|346.8|347.4|346.7|347.4|346.8|347.4|346.7|161
1726650750000|2024-09-18 09:12:30|||||||||858
1726650780000|2024-09-18 09:13:00|347.2|346.5|346.9|346.5|347.2|346.5|346.9|346.5|61
1726650800000|2024-09-18 09:13:20|||||||||242
1726650840000|2024-09-18 09:14:00|||||||||242
1726650880000|2024-09-18 09:14:40|347|346.8|347.9|347.5|347.9|347.5|347|346.8|8845
1726650890000|2024-09-18 09:14:50|347.8|347.4|347.8|347.4|347.8|347.4|347.8|347.4|0
1726650900000|2024-09-18 09:15:00|347.9|347.5|347.9|347.5|347.9|347.5|347.9|347.5|179
1726650910000|2024-09-18 09:15:10|348|347.6|347.9|347.6|348|347.7|347.9|347.6|379
1726650920000|2024-09-18 09:15:20||347.5||347.5||347.5||347.5|0
1726650940000|2024-09-18 09:15:40|||||||||2860
1726651030000|2024-09-18 09:17:10|||||||||856
1726651110000|2024-09-18 09:18:30||347.4||347.4||347.4||347.4|0
1726651320000|2024-09-18 09:22:00|348|347.5|347.9|347.7|348|347.7|347.9|347.5|738
1726651380000|2024-09-18 09:23:00|348.5|347.9|348.5|347.9|348.5|347.9|348.5|347.9|19
1726651420000|2024-09-18 09:23:40|||||||||54
1726651730000|2024-09-18 09:28:50|||||||||54
1726651740000|2024-09-18 09:29:00|348.4||348.4||348.4||348.4||75
1726651800000|2024-09-18 09:30:00|||||||||74
1726652110000|2024-09-18 09:35:10|||||||||414
1726652120000|2024-09-18 09:35:20|348.5|348|348.5|348|348.5|348.1|348.5|348|328
1726652170000|2024-09-18 09:36:10|||||||||285
1726652180000|2024-09-18 09:36:20|||||||||315
1726652200000|2024-09-18 09:36:40|||||||||854
1726652250000|2024-09-18 09:37:30|348.6|348.2|348.6|348.2|348.6|348.2|348.6|348.2|353
1726652290000|2024-09-18 09:38:10|348.7|348.6|348.7|348.6|348.7|348.6|348.7|348.6|2702
1726652310000|2024-09-18 09:38:30|||||||||81
1726652320000|2024-09-18 09:38:40|||||||||756
1726652330000|2024-09-18 09:38:50|348.9||348.9||349||348.9||1071
1726652370000|2024-09-18 09:39:30|||||||||41
1726652450000|2024-09-18 09:40:50|349||349||349||349||195
1726652480000|2024-09-18 09:41:20|||||||||273
1726652490000|2024-09-18 09:41:30|349.5|349.1|349.5|349.1|349.7|349.1|349.5|349|483
1726652520000|2024-09-18 09:42:00|||||||||59
1726652750000|2024-09-18 09:45:50|||||||||10954
1726652830000|2024-09-18 09:47:10|||||||||75
1726652870000|2024-09-18 09:47:50|349.6|349.2|349.6|349.3|349.6|349.3|349.6|349.2|291
1726652880000|2024-09-18 09:48:00|349.5||349.5||349.5||349.5||0
1726652890000|2024-09-18 09:48:10||349.2||349.2||349.2||349.2|0
1726652920000|2024-09-18 09:48:40|349.7|349.3|349.7|349.2|349.7|349.3|349.7|349.2|623
1726652950000|2024-09-18 09:49:10|||||||||22
1726652980000|2024-09-18 09:49:40|||||||||851
1726653000000|2024-09-18 09:50:00|350.1|349.4|350.1|349.4|350.1|349.4|350.1|349.4|437
1726653010000|2024-09-18 09:50:10||349.5||349.5||349.5||349.5|58
1726653060000|2024-09-18 09:51:00|350.3|349.6|350.3|350|350.3|350|350.3|349.6|293
1726653070000|2024-09-18 09:51:10|350.5|350.1|350.3|350|350.5|350.1|350.3|350|1164
1726653190000|2024-09-18 09:53:10|350.2|349.9|350.3|349.9|350.3|349.9|350.2|349.9|1501
1726653270000|2024-09-18 09:54:30|||||||||1200
1726653360000|2024-09-18 09:56:00|||||||||1200
1726653380000|2024-09-18 09:56:20|||||||||3286
1726653390000|2024-09-18 09:56:30|350.2||350.2||350.2||350.2||0
1726653470000|2024-09-18 09:57:50|349.6|349.4|349.6|349.3|349.7|349.4|349.5|349.1|2426
1726653480000|2024-09-18 09:58:00|349.7|349.2|349.6|349.2|349.7|349.2|349.6|349.2|0
1726653490000|2024-09-18 09:58:10||349.1||349.1||349.1||349.1|0
1726653520000|2024-09-18 09:58:40|349.7|349.4|349.6|349.3|350|349.4|349.6|349.3|238
1726653530000|2024-09-18 09:58:50|349.7|349.2|349.7|349.2|349.7|349.2|349.7|349.2|0
1726653550000|2024-09-18 09:59:10|349.5|349.1|349.5|349.2|349.5|349.2|349.5|349.1|0
1726653560000|2024-09-18 09:59:20||349.1||349.2||349.2||349.1|84
1726653570000|2024-09-18 09:59:30|349.6||349.6||349.6||349.6||0
1726653590000|2024-09-18 09:59:50||349.1||349.2||349.2||349.1|0
1726653600000|2024-09-18 10:00:00|349.5|349.1|349.5|349.1|349.5|349.1|349.5|349.1|0
1726653630000|2024-09-18 10:00:30|349.4|348.5|348.5|348.2|349.4|348.5|348.5|348.2|1028
1726653640000|2024-09-18 10:00:40|348.6|348.1|348.6|348.1|348.6|348.1|348.5|348.1|116
1726653660000|2024-09-18 10:01:00|||||||||1460
1726653730000|2024-09-18 10:02:10|||||||||5562
1726653740000|2024-09-18 10:02:20||348.4||348.4||348.4||348.4|0
1726653750000|2024-09-18 10:02:30|348.7|348.5|348.7|348.2|348.7|348.5|348.7|348.2|898
1726653760000|2024-09-18 10:02:40||348.1||348.1||348.1||348.1|2
1726653790000|2024-09-18 10:03:10||348.2||348.2||348.2||348.2|25
1726653850000|2024-09-18 10:04:10||348.1||348.1||348.1||348.1|0
1726653880000|2024-09-18 10:04:40|348.9|348.2|348.9|348.4|348.9|348.4|348.9|348.2|2
1726653890000|2024-09-18 10:04:50||348.5||348.5||348.5||348.5|0
1726653930000|2024-09-18 10:05:30|||||||||31
1726653940000|2024-09-18 10:05:40|||||||||129
1726653990000|2024-09-18 10:06:30|||||||||185
1726654010000|2024-09-18 10:06:50||348.6||348.5||348.6||348.5|70
1726654130000|2024-09-18 10:08:50|||||||||1
1726654140000|2024-09-18 10:09:00|||||||||178
1726654150000|2024-09-18 10:09:10|||||||||77
1726654180000|2024-09-18 10:09:40|||||||||28
1726654200000|2024-09-18 10:10:00||348.6||348.5||348.6||348.5|82
1726654240000|2024-09-18 10:10:40|||||||||160
1726654250000|2024-09-18 10:10:50|||||||||187
1726654370000|2024-09-18 10:12:50|||||||||2
1726654410000|2024-09-18 10:13:30|||||||||312
1726654450000|2024-09-18 10:14:10|||||||||610
1726654530000|2024-09-18 10:15:30|||||||||2
1726654630000|2024-09-18 10:17:10|||||||||553
1726654640000|2024-09-18 10:17:20|||||||||20563
1726654720000|2024-09-18 10:18:40|||||||||197
1726654730000|2024-09-18 10:18:50|||||||||1
1726654780000|2024-09-18 10:19:40|||||||||4575
1726654790000|2024-09-18 10:19:50|348.5|348.2|348.4|347.9|348.5|348.2|348.4|347.9|1141
1726654800000|2024-09-18 10:20:00|348.5|348|348.5|348.1|348.5|348.1|348.5|348|50
1726654810000|2024-09-18 10:20:10|||||||||29
1726654820000|2024-09-18 10:20:20|348.4|348|348.4|348|348.4|348|348.4|348|25
1726654900000|2024-09-18 10:21:40|348.3|348.1|348.3|348.1|348.3|348.1|348.3|348.1|0
1726654910000|2024-09-18 10:21:50|348.5||348.5||348.5||348.5||804
1726654920000|2024-09-18 10:22:00|348.4||348.4||348.4||348.4||0
1726654930000|2024-09-18 10:22:10|||||||||15
1726654960000|2024-09-18 10:22:40|348.8|348.5|348.8|348.5|348.8|348.5|348.8|348.5|436
1726654970000|2024-09-18 10:22:50|348.9|348.6|349.2|348.8|349.2|348.8|348.9|348.6|556
1726655010000|2024-09-18 10:23:30|||||||||1000
1726655020000|2024-09-18 10:23:40|||||||||25
1726655030000|2024-09-18 10:23:50||348.9||348.9||348.9||348.9|0
1726655080000|2024-09-18 10:24:40|||||||||25
1726655090000|2024-09-18 10:24:50|349.4|349.1|349.5|349.1|349.5|349.2|349.4|349.1|430
1726655110000|2024-09-18 10:25:10|||||||||25
1726655130000|2024-09-18 10:25:30||349.2||349.1||349.2||349.1|34
1726655140000|2024-09-18 10:25:40|||||||||15
1726655180000|2024-09-18 10:26:20|||||||||2
1726655280000|2024-09-18 10:28:00|||||||||3082
1726655330000|2024-09-18 10:28:50|||||||||6
1726655350000|2024-09-18 10:29:10|||||||||25
1726655390000|2024-09-18 10:29:50|||||||||59
1726655400000|2024-09-18 10:30:00|||||||||3082
1726655420000|2024-09-18 10:30:20|349.3||349.5||349.5||349.3||0
1726655430000|2024-09-18 10:30:30|348.9|348.6|348.9|348.6|348.9|348.6|348.8|348.6|123
1726655440000|2024-09-18 10:30:40|||||||||553
1726655470000|2024-09-18 10:31:10|348.7|348.5|348.7|348.5|348.7|348.5|348.7|348.5|210
1726655530000|2024-09-18 10:32:10|348.9|348.6|348.9|348.6|348.9|348.6|348.9|348.6|1058
1726655690000|2024-09-18 10:34:50|349|348.7|349|348.7|349|348.7|349|348.7|1803
1726655750000|2024-09-18 10:35:50|||||||||2905
1726655760000|2024-09-18 10:36:00|||||||||1900
1726655830000|2024-09-18 10:37:10|||||||||70
1726655880000|2024-09-18 10:38:00|349.2|349|349.2|349|349.2|349|349.2|349|180
1726655900000|2024-09-18 10:38:20|349.1|348.9|349.1|348.9|349.1|348.9|349.1|348.9|371
1726655910000|2024-09-18 10:38:30|349.2||349.2||349.2||349.2||0
1726655930000|2024-09-18 10:38:50|||||||||305
1726656070000|2024-09-18 10:41:10||349||349||349||349|23
1726656080000|2024-09-18 10:41:20|||||||||71
1726656100000|2024-09-18 10:41:40|||||||||4
1726656130000|2024-09-18 10:42:10|||||||||75
1726656140000|2024-09-18 10:42:20|349.5|349.1|349.5|349.1|349.5|349.1|349.5|349.1|809
1726656270000|2024-09-18 10:44:30|||||||||1719
1726656290000|2024-09-18 10:44:50|||||||||3
1726656300000|2024-09-18 10:45:00|349.4||349.4||349.4||349.4||0
1726656320000|2024-09-18 10:45:20|||||||||107
1726656330000|2024-09-18 10:45:30|||||||||1422
1726656360000|2024-09-18 10:46:00|||||||||1422
1726656370000|2024-09-18 10:46:10|349.3|349.3|349.3|349.1|349.3|349.3|349.3|349.1|1151
1726656380000|2024-09-18 10:46:20||349.2||349.1||349.2||349.1|200
1726656400000|2024-09-18 10:46:40|||||||||100
1726656440000|2024-09-18 10:47:20|||||||||2
1726656460000|2024-09-18 10:47:40|349.4|349.2|349.4|349.2|349.4|349.2|349.4|349.2|27
1726656470000|2024-09-18 10:47:50||349.1||349.1||349.1||349.1|304
1726656550000|2024-09-18 10:49:10|||||||||242
1726656570000|2024-09-18 10:49:30|||||||||1000
1726656580000|2024-09-18 10:49:40|||||||||354
1726656680000|2024-09-18 10:51:20|||||||||136
1726656700000|2024-09-18 10:51:40|349.3||349.3||349.3||349.3||755
1726656710000|2024-09-18 10:51:50|||||||||123
1726656740000|2024-09-18 10:52:20|349.4|349.2|349.5|349.3|349.5|349.3|349.4|349.2|398
1726656770000|2024-09-18 10:52:50|349.6|349.4|349.6|349.4|349.6|349.4|349.6|349.4|446
1726656820000|2024-09-18 10:53:40|||||||||1081
1726656930000|2024-09-18 10:55:30|||||||||500
1726656970000|2024-09-18 10:56:10|350.1|349.5|349.9|349.6|350.1|349.6|349.9|349.5|792
1726657000000|2024-09-18 10:56:40|||||||||8
1726657020000|2024-09-18 10:57:00|||||||||13
1726657030000|2024-09-18 10:57:10|||||||||706
1726657070000|2024-09-18 10:57:50||349.7||349.7||349.7||349.7|665
1726657110000|2024-09-18 10:58:30|||||||||1
1726657130000|2024-09-18 10:58:50|||||||||635
1726657140000|2024-09-18 10:59:00|||||||||148
1726657150000|2024-09-18 10:59:10|||||||||1121
1726657180000|2024-09-18 10:59:40|||||||||1023
1726657190000|2024-09-18 10:59:50|||||||||1833
1726657200000|2024-09-18 11:00:00|349.8|349.4|349.4|349.1|349.8|349.4|349.4|349.1|12457
1726657220000|2024-09-18 11:00:20|||||||||37
1726657230000|2024-09-18 11:00:30|||||||||47
1726657260000|2024-09-18 11:01:00|||||||||75
1726657290000|2024-09-18 11:01:30|||||||||2
1726657300000|2024-09-18 11:01:40|349.6|349.2|349.6|349.3|349.6|349.3|349.6|349.2|179
1726657420000|2024-09-18 11:03:40|||||||||499
1726657560000|2024-09-18 11:06:00|||||||||57
1726657570000|2024-09-18 11:06:10|349.5||349.5||349.5||349.5||70
1726657590000|2024-09-18 11:06:30|||||||||46
1726657600000|2024-09-18 11:06:40|349.6|349.4|349.6|349.4|349.6|349.4|349.6|349.4|23
1726657630000|2024-09-18 11:07:10|349.9|349.6|350.1|349.8|350.3|349.8|349.9|349.6|660
1726657680000|2024-09-18 11:08:00|350.3|349.9|350.3|349.9|350.3|349.9|350.3|349.9|181
1726657720000|2024-09-18 11:08:40|350.5|350|350.5|350.3|350.5|350.3|350.5|350|626
1726657740000|2024-09-18 11:09:00||350.1||350.1||350.1||350.1|0
1726657770000|2024-09-18 11:09:30|||||||||269
1726657800000|2024-09-18 11:10:00|||||||||27
1726657830000|2024-09-18 11:10:30|||||||||152
1726657860000|2024-09-18 11:11:00|||||||||72
1726657890000|2024-09-18 11:11:30|350.4||350.4||350.4||350.4||0
1726657910000|2024-09-18 11:11:50|350.5|350.2|350.5|350.2|350.5|350.2|350.5|350.2|0
1726657920000|2024-09-18 11:12:00|||||||||74
1726657980000|2024-09-18 11:13:00|||||||||56
1726658020000|2024-09-18 11:13:40||350.3||350.3||350.3||350.3|0
1726658050000|2024-09-18 11:14:10|||||||||165
1726658100000|2024-09-18 11:15:00|||||||||2
1726658110000|2024-09-18 11:15:10|||||||||1
1726658190000|2024-09-18 11:16:30|||||||||100
1726658250000|2024-09-18 11:17:30|||||||||11
1726658320000|2024-09-18 11:18:40|350.4||350.4||350.4||350.4||1231
1726658340000|2024-09-18 11:19:00|||||||||230
1726658350000|2024-09-18 11:19:10|||||||||1
1726658370000|2024-09-18 11:19:30|||||||||178
1726658380000|2024-09-18 11:19:40|350.7|350.5|350.6|350.4|350.7|350.5|350.6|350.4|224
1726658390000|2024-09-18 11:19:50||350.3||350.2||350.3||350.2|645
1726658420000|2024-09-18 11:20:20|350.5|350.1|350.3|350.1|350.5|350.1|350.2|350.1|629
1726658470000|2024-09-18 11:21:10|350.5|350.2|350.6|350.2|350.6|350.3|350.5|350.1|974
1726658490000|2024-09-18 11:21:30|||||||||1700
1726658520000|2024-09-18 11:22:00|350.5|350.1|350.6|350.1|350.6|350.1|350.5|350.1|0
1726658530000|2024-09-18 11:22:10|350.5||350.6||350.6||350.5||0
1726658540000|2024-09-18 11:22:20|350.5||350.6||350.6||350.5||0
1726658680000|2024-09-18 11:24:40|351.2|350.8|351.3|350.8|351.3|350.8|351.2|350.8|1213
1726658700000|2024-09-18 11:25:00||350.9||350.9||350.9||350.9|1305
1726658710000|2024-09-18 11:25:10|351.4|351.1|351.4|351.1|351.4|351.1|351.4|351.1|139
1726658720000|2024-09-18 11:25:20|351.6|351.2|351.9|351.4|351.9|351.4|351.6|351.2|356
1726658750000|2024-09-18 11:25:50|352||352||352||352||0
1726658790000|2024-09-18 11:26:30|351.9||351.9||351.9||351.9||724
1726658850000|2024-09-18 11:27:30|||||||||2889
1726658890000|2024-09-18 11:28:10|||||||||81
1726658900000|2024-09-18 11:28:20|351.7||351.7||351.7||351.7||123
1726658950000|2024-09-18 11:29:10|||||||||27
1726658980000|2024-09-18 11:29:40|||||||||1
1726658990000|2024-09-18 11:29:50|351.8|351.6|351.8|351.6|351.8|351.6|351.8|351.6|145
1726659000000|2024-09-18 11:30:00|351.9||351.9||351.9||351.9||0
1726659030000|2024-09-18 11:30:30|351.8||351.8||351.8||351.8||145
1726659040000|2024-09-18 11:30:40|351.5|351.4|351.8|351.4|351.8|351.4|351.5|351.4|182
1726659050000|2024-09-18 11:30:50|||||||||150
1726659080000|2024-09-18 11:31:20|351.4|351.1|351.4|351.1|351.4|351.1|351.4|351.1|1080
1726659090000|2024-09-18 11:31:30|351.3|351|351.4|351|351.4|351|351.3|351|68
1726659170000|2024-09-18 11:32:50|351.5|351.1|351.5|351.1|351.6|351.1|351.5|351.1|0
1726659180000|2024-09-18 11:33:00|351.6||351.5||351.6||351.5||0
1726659200000|2024-09-18 11:33:20|351.6|351.3|351.9|351.4|351.9|351.4|351.6|351.3|870
1726659290000|2024-09-18 11:34:50|351.8||351.9||351.9||351.8||612
1726659360000|2024-09-18 11:36:00|351.5|349.7|349.8|349.6|351.5|349.8|349.8|349.6|1149
1726659370000|2024-09-18 11:36:10|349.7|349.2|349.7|349.2|349.7|349.2|349.7|349.1|1307
1726659380000|2024-09-18 11:36:20|||||||||1213
1726659400000|2024-09-18 11:36:40|348.7|348|348.6|348.1|348.7|348.1|348.6|348|1027
1726659420000|2024-09-18 11:37:00|348.5||348.5||348.5||348.5||0
1726659430000|2024-09-18 11:37:10|348.7|348.2|348.6|348.2|348.7|348.2|348.6|348.2|5218
1726659440000|2024-09-18 11:37:20|348.3|347.9|348.1|347.6|348.6|348.2|348.1|347.6|1244
1726659450000|2024-09-18 11:37:30|347.7|347.8|347.7|347.4|347.7|347.9|347.7|347.4|1228
1726659460000|2024-09-18 11:37:40|347.8|347.1|347.7|347.4|347.8|347.6|347.7|347.1|1199
1726659470000|2024-09-18 11:37:50||347.2||347.4||347.4||347.2|0
1726659480000|2024-09-18 11:38:00|347.8|347.5|347.8|347.4|347.8|347.5|347.8|347.4|668
1726659510000|2024-09-18 11:38:30|347.5|347.1|347.2|346.6|347.5|347.1|347.2|346.6|859
1726659520000|2024-09-18 11:38:40|347|346.7|346.6|346|347.1|346.7|346.5|346|1223
1726659530000|2024-09-18 11:38:50|346.5|346.1|346|345.3|346.5|346.2|346|345.3|2730
1726659540000|2024-09-18 11:39:00|345.9|345|345.6|345|345.9|345|345.6|345|40
1726659550000|2024-09-18 11:39:10|||||||||1500
1726659570000|2024-09-18 11:39:30|345|344.4|344.8|344.4|345|344.4|344.8|344.3|3827
1726659580000|2024-09-18 11:39:40|345|344.6|344.8|344.4|345|344.8|344.6|344.4|1430
1726659590000|2024-09-18 11:39:50|345.1|344.5|344.3|343.7|345.1|344.6|344.3|343.7|122
1726659600000|2024-09-18 11:40:00|344.4||344.3||344.4||344.3||0
1726659640000|2024-09-18 11:40:40|344.5|344|344.4|343.7|344.5|344|344.4|343.7|432
1726659650000|2024-09-18 11:40:50|344.5||344.4||344.5||344.4||500
1726659660000|2024-09-18 11:41:00|344.5||344.5||344.5||344.5||0
1726659670000|2024-09-18 11:41:10||343.8||343.8||343.8||343.8|16
1726659680000|2024-09-18 11:41:20|344.6|343.9|344.5|344|344.6|344|344.5|343.9|321
1726659730000|2024-09-18 11:42:10||344.1||344.1||344.1||344.1|612
1726659750000|2024-09-18 11:42:30|344.4|344|343.8|343|344.4|344|343.8|343|1962
1726659770000|2024-09-18 11:42:50|343.9|343.1|343.9|343.1|344|343.1|343.9|343.1|1000
1726659790000|2024-09-18 11:43:10|343.8||343.8||343.8||343.8||1100
1726659800000|2024-09-18 11:43:20||343||343||343||343|0
1726659830000|2024-09-18 11:43:50|343.6|342.2|343|342.2|343.6|342.2|343|342.2|2000
1726659840000|2024-09-18 11:44:00|||||||||28
1726659850000|2024-09-18 11:44:10|||||||||4636
1726659870000|2024-09-18 11:44:30||342.3||342.3||342.3||342.3|1274
1726659890000|2024-09-18 11:44:50|342.9|342.2|342.6|342.2|342.9|342.2|342.6|342.2|562
1726659910000|2024-09-18 11:45:10|343|342.6|343|342.6|343|342.6|343|342.6|2943
1726659920000|2024-09-18 11:45:20|342.9|342.7|342.6|341.7|342.9|342.7|342.6|341.7|1393
1726659930000|2024-09-18 11:45:30|342.5|341.4|340.6|340.2|342.5|341.4|340.6|340.2|7887
1726659940000|2024-09-18 11:45:40|340.7|340.3|341.2|340.6|341.2|340.6|340.7|340.3|328
1726659950000|2024-09-18 11:45:50|341||340.9||341||340.9||0
1726659960000|2024-09-18 11:46:00|340.5|339.6|340.6|339.9|340.6|339.9|340.5|339.6|1368
1726659970000|2024-09-18 11:46:10|340.7|340|340.7|340|340.7|340|340.7|340|1797
1726659980000|2024-09-18 11:46:20|340.6|339.8|339.8|339|340.6|340|339.8|339|281
1726660000000|2024-09-18 11:46:40|339.7|339.1|339.6|339|339.7|339.3|339.6|339|937
1726660010000|2024-09-18 11:46:50|||||||||3
1726660020000|2024-09-18 11:47:00|339.8|339.4|339.6|339.3|339.8|339.4|339.6|339.3|483
1726660030000|2024-09-18 11:47:10|340.2|339.9|342|341.3|342|341.3|340.2|339.9|3734
1726660050000|2024-09-18 11:47:30|342.6|342.1|343.1|342.2|343.1|342.2|342.6|342.1|870
1726660060000|2024-09-18 11:47:40|343||343||343||343||0
1726660070000|2024-09-18 11:47:50|342.9|341.4|342.2|341.3|342.9|341.4|342.2|341.3|226
1726660090000|2024-09-18 11:48:10|342.6|341.5|342.5|341.5|342.6|341.5|342.5|341.5|403
1726660100000|2024-09-18 11:48:20|342.4||342.4||342.4||342.4||0
1726660120000|2024-09-18 11:48:40|||||||||1100
1726660140000|2024-09-18 11:49:00|342.5||342.4||342.5||342.4||0
1726660170000|2024-09-18 11:49:30|342.3|341.6|342.3|341.5|342.3|341.6|342.3|341.5|3
1726660190000|2024-09-18 11:49:50||341.7||341.7||341.7||341.7|1095
1726660220000|2024-09-18 11:50:20|||||||||1223
1726660230000|2024-09-18 11:50:30|342.9|342.3|342.8|342.3|342.9|342.3|342.8|342.3|116
1726660240000|2024-09-18 11:50:40|343.3|343|343.2|342.6|343.5|343|343.2|342.6|825
1726660250000|2024-09-18 11:50:50|343.3|342.5|343.3|342.5|343.5|342.5|343.3|342.5|0
1726660270000|2024-09-18 11:51:10|343.4||343.4||343.4||343.4||0
1726660310000|2024-09-18 11:51:50|343.9|342.6|344.4|343.4|344.4|343.4|343.9|342.6|737
1726660330000|2024-09-18 11:52:10|344||344||344||344||1000
1726660340000|2024-09-18 11:52:20|344.5|343.7|344.5|343.7|344.5|343.7|344.5|343.7|508
1726660350000|2024-09-18 11:52:30|||||||||1000
1726660370000|2024-09-18 11:52:50|344.6|343.9|344.6|343.9|344.6|343.9|344.6|343.9|257
1726660380000|2024-09-18 11:53:00||344||344||344||344|0
1726660400000|2024-09-18 11:53:20||344.1||344.1||344.1||344.1|0
1726660440000|2024-09-18 11:54:00|345.6|344.2|345.6|344.6|345.6|344.6|345.6|344.2|444
1726660450000|2024-09-18 11:54:10|345.7|344.7|345.7|344.7|345.7|344.7|345.7|344.7|0
1726660490000|2024-09-18 11:54:50|||||||||6216
1726660500000|2024-09-18 11:55:00|345.5|344.8|345.6|344.8|345.6|344.8|345.5|344.8|396
1726660530000|2024-09-18 11:55:30|345|344.9|345.4|344.9|345.5|344.9|345|344.9|1000
1726660560000|2024-09-18 11:56:00|345.2|344.7|345.2|344.7|345.2|344.7|345.2|344.7|802
1726660570000|2024-09-18 11:56:10||344.9||344.9||344.9||344.9|0
1726660580000|2024-09-18 11:56:20|||||||||3948
1726660590000|2024-09-18 11:56:30||344.7||344.7||344.7||344.7|500
1726660600000|2024-09-18 11:56:40|345||345||345||345||0
1726660610000|2024-09-18 11:56:50|||||||||300
1726660620000|2024-09-18 11:57:00|345.5|344.9|345.5|344.9|345.5|344.9|345.5|344.9|299
1726660650000|2024-09-18 11:57:30|||||||||250
1726660690000|2024-09-18 11:58:10|345.4||345.4||345.4||345.4||350
1726660740000|2024-09-18 11:59:00|344.4|344|344.4|344|344.4|344|344.4|344|1121
1726660750000|2024-09-18 11:59:10|344.3|343.5|344.5|343.6|344.5|343.6|344.3|343.5|233
1726660760000|2024-09-18 11:59:20|344.6||344.6||344.6||344.6||0
1726660790000|2024-09-18 11:59:50|||||||||3
1726660800000|2024-09-18 12:00:00|344.5|343.7|344.5|343.7|344.5|343.7|344.5|343.7|116
1726660810000|2024-09-18 12:00:10||343.6||343.6||343.6||343.6|0
1726660820000|2024-09-18 12:00:20|344.4||343.9||344.4||343.9||0
1726660930000|2024-09-18 12:02:10|||||||||29
1726660950000|2024-09-18 12:02:30|343.8||343.8||343.8||343.8||0
1726660960000|2024-09-18 12:02:40|344.2|343.7|344.2|343.7|344.2|343.7|344.2|343.7|1288
1726661020000|2024-09-18 12:03:40|345.1|344.4|345.4|344.5|345.5|344.5|345.1|344.4|1398
1726661140000|2024-09-18 12:05:40|346.4|344.6|346.3|345|346.4|345|346.3|344.6|401
1726661150000|2024-09-18 12:05:50|||||||||3300
1726661160000|2024-09-18 12:06:00|||||||||1436
1726661180000|2024-09-18 12:06:20|346||346||346||346||0
1726661200000|2024-09-18 12:06:40|345.9|345.1|345.9|345.1|345.9|345.1|345.9|345.1|136
1726661210000|2024-09-18 12:06:50|346||346||346||346||0
1726661310000|2024-09-18 12:08:30|346.1|345.7|346.1|345.7|346.1|345.7|346.1|345.7|2581
1726661360000|2024-09-18 12:09:20|346.2|345.8|346.2|345.8|346.2|345.8|346.2|345.8|689
1726661370000|2024-09-18 12:09:30|346.1||346.1||346.1||346.1||0
1726661390000|2024-09-18 12:09:50||345.9||345.9||345.9||345.9|945
1726661400000|2024-09-18 12:10:00|346.2|345.8|346.1|345.5|346.2|345.8|346.1|345.5|1000
1726661410000|2024-09-18 12:10:10|345.9|345.4|346|345.2|346|345.4|345.9|345.2|311
1726661440000|2024-09-18 12:10:40|||||||||22
1726661500000|2024-09-18 12:11:40|345.7|345.1|345.5|345.1|345.7|345.1|345.5|345.1|67
1726661520000|2024-09-18 12:12:00|||||||||1
1726661530000|2024-09-18 12:12:10|||||||||57
1726661590000|2024-09-18 12:13:10|||||||||12
1726661610000|2024-09-18 12:13:30|345.7|345.3|346.3|345.8|346.3|345.8|345.7|345.3|1963
1726661640000|2024-09-18 12:14:00|||||||||548
1726661710000|2024-09-18 12:15:10|346.2||346.2||346.2||346.2||0
1726661720000|2024-09-18 12:15:20|346|345.5|346|345.5|346|345.5|346|345.5|304
1726661740000|2024-09-18 12:15:40|346.2|345.8|346.2|345.8|346.2|345.8|346.2|345.8|16694
1726661770000|2024-09-18 12:16:10|346|345.5|346|345.5|346|345.5|346|345.5|13
1726661790000|2024-09-18 12:16:30|||||||||1415
1726661820000|2024-09-18 12:17:00|346.1|345.6|346.2|345.6|346.2|345.6|346.1|345.6|9
1726661850000|2024-09-18 12:17:30|346.1||346.1||346.1||346.1||62
1726661860000|2024-09-18 12:17:40|346.2||346.2||346.2||346.2||0
1726661910000|2024-09-18 12:18:30||345.7||345.7||345.7||345.7|1415
1726661920000|2024-09-18 12:18:40|||||||||557
1726661980000|2024-09-18 12:19:40|||||||||1
1726661990000|2024-09-18 12:19:50|||||||||1415
1726662010000|2024-09-18 12:20:10|||||||||1174
1726662020000|2024-09-18 12:20:20|346.1||346.1||346.1||346.1||75
1726662100000|2024-09-18 12:21:40|||||||||488
1726662120000|2024-09-18 12:22:00|346.3|346|346.3|345.8|346.3|346|346.3|345.8|7231
1726662240000|2024-09-18 12:24:00|||||||||186
1726662280000|2024-09-18 12:24:40|346.6|346.1|346.6|346.1|346.6|346.1|346.6|346.1|2369
1726662310000|2024-09-18 12:25:10|||||||||247
1726662400000|2024-09-18 12:26:40||346.2||346.2||346.2||346.2|0
1726662410000|2024-09-18 12:26:50||346.3||346.3||346.3||346.3|0
1726662420000|2024-09-18 12:27:00||346.2||346.2||346.2||346.2|0
1726662430000|2024-09-18 12:27:10||346.3||346.3||346.3||346.3|2843
1726662440000|2024-09-18 12:27:20||346.4||346.3||346.4||346.3|182
1726662470000|2024-09-18 12:27:50|||||||||262
1726662480000|2024-09-18 12:28:00|347|346.4|349|347.3|349|347.3|347|346.4|410
1726662490000|2024-09-18 12:28:10|348.9|347.4|349|347.4|349|347.4|348.9|347.4|0
1726662580000|2024-09-18 12:29:40|348.7|346.8|348.7|346.8|348.7|346.8|348.7|346.8|895
1726662590000|2024-09-18 12:29:50|347.7|346|347.7|346|347.7|346|347.7|346|1094
1726662600000|2024-09-18 12:30:00|347.6||347.5||347.6||347.5||75
1726662610000|2024-09-18 12:30:10|347.2|345.9|347.1|345.9|347.2|345.9|347.1|345.9|720
1726662620000|2024-09-18 12:30:20|||||||||7
1726662660000|2024-09-18 12:31:00|||||||||409
1726662680000|2024-09-18 12:31:20|346.9||346.8||346.9||346.8||2665
1726662730000|2024-09-18 12:32:10|346.7|346|346.8|346|346.8|346|346.7|346|75
1726662810000|2024-09-18 12:33:30|||||||||1000
1726662850000|2024-09-18 12:34:10||346.2||346.2||346.2||346.1|368
1726662900000|2024-09-18 12:35:00|346.7|346.1|346.7|346.1|346.7|346.1|346.7|346.1|499
1726662950000|2024-09-18 12:35:50|346.8|346.2|346.8|346.4|346.8|346.5|346.8|346.2|133
1726663010000|2024-09-18 12:36:50|346.9|346.6|346.9|346.6|346.9|346.6|346.9|346.6|113
1726663020000|2024-09-18 12:37:00|347.1||347.1||347.1||347.1||0
1726663030000|2024-09-18 12:37:10|||||||||811
1726663070000|2024-09-18 12:37:50||346.7||346.7||346.7||346.7|69
1726663120000|2024-09-18 12:38:40|347.5|346.8|347.7|346.8|347.7|346.8|347.5|346.8|311
1726663130000|2024-09-18 12:38:50|347.6||347.7||347.7||347.6||0
1726663150000|2024-09-18 12:39:10|347.4|346.9|347.4|346.8|347.4|347|347.2|346.8|537
1726663180000|2024-09-18 12:39:40|347.3||347.3||347.3||347.3||3302
1726663210000|2024-09-18 12:40:10||346.9||346.9||346.9||346.9|56
1726663220000|2024-09-18 12:40:20||346.8||346.8||346.8||346.8|0
1726663250000|2024-09-18 12:40:50|||||||||1500
1726663260000|2024-09-18 12:41:00||346.9||346.9||346.9||346.9|43
1726663270000|2024-09-18 12:41:10||346.8||346.8||346.8||346.8|0
1726663290000|2024-09-18 12:41:30|||||||||40
1726663510000|2024-09-18 12:45:10|347.4|347|347.4|347|347.4|347|347.4|347|231
1726663530000|2024-09-18 12:45:30|||||||||77
1726663570000|2024-09-18 12:46:10|||||||||338
1726663610000|2024-09-18 12:46:50|||||||||200
1726663640000|2024-09-18 12:47:20|||||||||200
1726663670000|2024-09-18 12:47:50|||||||||284
1726663750000|2024-09-18 12:49:10|347.3||347.3||347.3||347.3||280
1726663790000|2024-09-18 12:49:50|||||||||67
1726663800000|2024-09-18 12:50:00|347.4|346.8|347.3|347|347.4|347|347.3|346.8|144
1726663850000|2024-09-18 12:50:50|347.2|346.8|347.3|346.8|347.3|346.8|347.2|346.8|366
1726663910000|2024-09-18 12:51:50|348.2|348|348.2|347.6|348.2|348|348|347.6|2413
1726663920000|2024-09-18 12:52:00|348.1||348.1||348.1||348.1||0
1726663930000|2024-09-18 12:52:10|348.2|347.8|348.7|347.9|348.7|347.9|348.2|347.8|193
1726663940000|2024-09-18 12:52:20|349.3|348|349.3|348.6|349.3|348.6|349.3|348|332
1726663960000|2024-09-18 12:52:40|||||||||2836
1726663980000|2024-09-18 12:53:00||348.7||348.7||348.7||348.7|3392
1726664000000|2024-09-18 12:53:20||348.8||348.8||348.8||348.8|8
1726664020000|2024-09-18 12:53:40|||||||||377
1726664040000|2024-09-18 12:54:00|349|348.5|348.7|348.3|349|348.5|348.7|348.3|1330
1726664050000|2024-09-18 12:54:10|348.5|348|348.4|347.7|348.5|348|348.4|347.7|330
1726664070000|2024-09-18 12:54:30||347.8||347.8||347.8||347.8|0
1726664100000|2024-09-18 12:55:00|||||||||2136
1726664110000|2024-09-18 12:55:10|||||||||1274
1726664120000|2024-09-18 12:55:20|348.3||348.3||348.3||348.3||0
1726664150000|2024-09-18 12:55:50|348.4|347.9|348.2|347.9|348.4|348|348.2|347.9|423
1726664160000|2024-09-18 12:56:00|348.3|347.8|348.3|347.8|348.3|347.8|348.3|347.8|1275
1726664170000|2024-09-18 12:56:10|348.2||348.2||348.2||348.2||0
1726664200000|2024-09-18 12:56:40|348|347.4|347.9|347.3|348|347.4|347.9|347.3|51
1726664220000|2024-09-18 12:57:00|||||||||326
1726664250000|2024-09-18 12:57:30|||||||||26
1726664280000|2024-09-18 12:58:00||347.4||347.4||347.4||347.4|513
1726664350000|2024-09-18 12:59:10|347.8||347.8||347.8||347.8||0
1726664370000|2024-09-18 12:59:30|||||||||3
1726664400000|2024-09-18 13:00:00|348.3|347.5|348.3|347.8|348.3|347.8|348.3|347.5|1411
1726664410000|2024-09-18 13:00:10|348.2||348.2||348.2||348.2||0
1726664420000|2024-09-18 13:00:20|||||||||305
1726664430000|2024-09-18 13:00:30|348.6|347.9|348.6|348.2|348.6|348.2|348.6|347.9|68
1726664440000|2024-09-18 13:00:40|||||||||358
1726664450000|2024-09-18 13:00:50|348.5||348.5||348.5||348.5||0
1726664460000|2024-09-18 13:01:00|||||||||555
1726664470000|2024-09-18 13:01:10|348.3|347.8|348.3|347.8|348.3|347.8|348.3|347.8|161
1726664480000|2024-09-18 13:01:20|348.2||348.2||348.2||348.2||71
1726664530000|2024-09-18 13:02:10|||||||||25
1726664540000|2024-09-18 13:02:20|||||||||3331
1726664560000|2024-09-18 13:02:40|348.5|347.9|348.5|348|348.5|348.1|348.5|347.9|319
1726664710000|2024-09-18 13:05:10|349|348.5|349|348.5|349|348.5|349|348.5|217
1726664720000|2024-09-18 13:05:20|||||||||758
1726664770000|2024-09-18 13:06:10|348.4|348|348.4|348|348.4|348|348.4|348|963
1726664780000|2024-09-18 13:06:20|348.3|348.1|348.4|348|348.4|348.1|348.3|348|229
1726664810000|2024-09-18 13:06:50||348.1||348||348.1||348|540
1726664840000|2024-09-18 13:07:20|||||||||391
1726664860000|2024-09-18 13:07:40|||||||||3850
1726664870000|2024-09-18 13:07:50|349|348.1|349|348.7|349|348.7|349|348.1|509
1726664880000|2024-09-18 13:08:00|348.9|348.6|348.9|348.4|348.9|348.7|348.9|348.4|241
1726664960000|2024-09-18 13:09:20|349.1|348.5|349.1|348.8|349.1|348.8|349.1|348.5|643
1726664980000|2024-09-18 13:09:40|349.3|348.9|349.3|348.9|349.3|348.9|349.3|348.9|513
1726665020000|2024-09-18 13:10:20|349.6|349.2|349.6|349.2|349.6|349.2|349.6|349.2|2
1726665030000|2024-09-18 13:10:30|||||||||674
1726665070000|2024-09-18 13:11:10|||||||||804
1726665080000|2024-09-18 13:11:20|350|349.5|350|349.6|350|349.6|350|349.5|968
1726665170000|2024-09-18 13:12:50|||||||||2
1726665180000|2024-09-18 13:13:00|||||||||5872
1726665190000|2024-09-18 13:13:10|349.9|349.3|349.9|349.4|349.9|349.4|349.9|349.3|209
1726665200000|2024-09-18 13:13:20||349.5||349.5||349.5||349.5|0
1726665210000|2024-09-18 13:13:30|350||350||350||350||0
1726665240000|2024-09-18 13:14:00|||||||||552
1726665300000|2024-09-18 13:15:00|||||||||517
1726665360000|2024-09-18 13:16:00|||||||||851
1726665390000|2024-09-18 13:16:30|||||||||96
1726665410000|2024-09-18 13:16:50|||||||||1376
1726665510000|2024-09-18 13:18:30|||||||||307
1726665540000|2024-09-18 13:19:00|349.9||349.9||349.9||349.9||292
1726665570000|2024-09-18 13:19:30|||||||||2500
1726665580000|2024-09-18 13:19:40|||||||||245
1726665610000|2024-09-18 13:20:10||349.6||349.6||349.6||349.6|68
1726665630000|2024-09-18 13:20:30|350|349.8|350|349.8|350|349.8|350|349.8|122
1726665650000|2024-09-18 13:20:50|350.4|349.9|350.4|349.8|350.4|349.9|350.4|349.8|225
1726665680000|2024-09-18 13:21:20|||||||||56
1726665720000|2024-09-18 13:22:00||349.9||349.9||349.9||349.9|132
1726665880000|2024-09-18 13:24:40|||||||||100
1726665890000|2024-09-18 13:24:50||350||350||350||350|99
1726665920000|2024-09-18 13:25:20||350.1||350.1||350.1||350.1|36088
1726665930000|2024-09-18 13:25:30||350||350||350||350|278
1726665940000|2024-09-18 13:25:40|350.2|349.8|350.4|349.8|350.4|349.8|350.2|349.8|220
1726665970000|2024-09-18 13:26:10|350.3||350.3||350.3||350.3||952
1726665990000|2024-09-18 13:26:30|||||||||2858
1726666020000|2024-09-18 13:27:00||349.9||349.9||350||349.9|528
1726666030000|2024-09-18 13:27:10|||||||||550
1726666050000|2024-09-18 13:27:30|||||||||23
1726666180000|2024-09-18 13:29:40|350.1|349.8|350.2|349.8|350.2|349.8|350.1|349.8|1055
1726666210000|2024-09-18 13:30:10|350.1|350|350.3|349.8|350.3|350|350.1|349.8|1
1726666220000|2024-09-18 13:30:20|350.1||350.1||350.1||350.1||1744
1726666230000|2024-09-18 13:30:30|350.2||350.2||350.2||350.2||1142
1726666260000|2024-09-18 13:31:00|350|349.5|350.1|349.6|350.1|349.6|350|349.5|511
1726666270000|2024-09-18 13:31:10||349.5||349.5||349.5||349.5|0
1726666280000|2024-09-18 13:31:20||349.6||349.6||349.6||349.6|0
1726666300000|2024-09-18 13:31:40|350||350||350||350||0
1726666390000|2024-09-18 13:33:10|350.1||350||350.1||350||226
1726666440000|2024-09-18 13:34:00|350.3|349.8|350.3|349.8|350.3|349.8|350.3|349.8|292
1726666450000|2024-09-18 13:34:10|350||350||350||350||0
1726666460000|2024-09-18 13:34:20|||||||||12
1726666560000|2024-09-18 13:36:00|350.3|349.9|350.3|349.9|350.3|349.9|350.3|349.9|146
1726666600000|2024-09-18 13:36:40|||||||||5
1726666630000|2024-09-18 13:37:10|||||||||3011
1726666650000|2024-09-18 13:37:30|350.7|350|350.5|350.1|350.7|350.1|350.5|350|348
1726666660000|2024-09-18 13:37:40|||||||||61
1726666670000|2024-09-18 13:37:50|||||||||612
1726666700000|2024-09-18 13:38:20|||||||||2866
1726666750000|2024-09-18 13:39:10|||||||||251
1726666820000|2024-09-18 13:40:20|||||||||74
1726666850000|2024-09-18 13:40:50|350.4|349.9|350.4|349.9|350.4|349.9|350.4|349.9|359
1726666860000|2024-09-18 13:41:00|350.3||350.3||350.3||350.3||0
1726666890000|2024-09-18 13:41:30|350.2||350.2||350.2||350.2||0
1726666930000|2024-09-18 13:42:10|349.9|349.8|349.9|349.8|349.9|349.8|349.9|349.8|21
1726666950000|2024-09-18 13:42:30|||||||||583
1726666970000|2024-09-18 13:42:50|350.2||350.2||350.2||350.2||100
1726666980000|2024-09-18 13:43:00|350.6|350.1|350.6|349.9|350.6|350.1|350.6|349.9|201
1726667000000|2024-09-18 13:43:20||350||350||350||350|0
1726667040000|2024-09-18 13:44:00|350|349.8|349.5|349|350|349.8|349.5|349|574
1726667050000|2024-09-18 13:44:10|350|349.1|350|349.1|350|349.1|350|349.1|83
1726667060000|2024-09-18 13:44:20|350.4|349.3|350.5|349.3|350.5|349.3|350.4|349.3|100
1726667080000|2024-09-18 13:44:40||349.4||349.4||349.4||349.4|0
1726667100000|2024-09-18 13:45:00|350.7|350.1|351.7|351|351.7|351|350.7|350.1|1646
1726667130000|2024-09-18 13:45:30|351.8|351.2|351.8|351.2|351.8|351.2|351.8|351.2|0
1726667140000|2024-09-18 13:45:40|351.7||351.7||351.7||351.7||0
1726667160000|2024-09-18 13:46:00|351.8|351.3|351.4|351.1|351.8|351.3|351.4|351.1|171
1726667170000|2024-09-18 13:46:10|351.5|351.2|351.5|351.2|351.5|351.2|351.5|351.2|2027
1726667180000|2024-09-18 13:46:20||351.3||351.3||351.3||351.3|121
1726667260000|2024-09-18 13:47:40|351.8|351.4|351.8|351.4|351.8|351.4|351.5|351.3|200
1726667290000|2024-09-18 13:48:10|||||||||3415
1726667320000|2024-09-18 13:48:40|||||||||281
1726667350000|2024-09-18 13:49:10|||||||||288
1726667360000|2024-09-18 13:49:20|352.3|351.9|353.2|352.5|353.2|352.5|352.3|351.9|1168
1726667370000|2024-09-18 13:49:30||352.6||352.6||352.6||352.6|96
1726667390000|2024-09-18 13:49:50|353||353.1||353.1||353||35
1726667400000|2024-09-18 13:50:00|353||353||353||353||74
1726667410000|2024-09-18 13:50:10|||||||||99
1726667420000|2024-09-18 13:50:20|||||||||275
1726667440000|2024-09-18 13:50:40|352.7|352.4|352.7|352.4|352.7|352.4|352.7|352.4|850
1726667450000|2024-09-18 13:50:50|352.8||352.8||352.8||352.8||0
1726667470000|2024-09-18 13:51:10|353.1|352.6|353.1|352.6|353.1|352.6|353.1|352.6|103
1726667500000|2024-09-18 13:51:40||352.7||352.7||352.7||352.7|0
1726667550000|2024-09-18 13:52:30|||||||||4
1726667580000|2024-09-18 13:53:00|||||||||342
1726667610000|2024-09-18 13:53:30|||||||||2011
1726667620000|2024-09-18 13:53:40|353||353||353||353||0
1726667650000|2024-09-18 13:54:10|||||||||133
1726667660000|2024-09-18 13:54:20|353.7|353.1|353.7|353.3|353.7|353.3|353.7|353.1|248
1726667690000|2024-09-18 13:54:50|353.6||353.6||353.6||353.6||206
1726667700000|2024-09-18 13:55:00|353.7||353.7||353.7||353.7||0
1726667720000|2024-09-18 13:55:20|353.4|353.2|353.6|353.2|353.6|353.2|353.4|353.2|1061
1726667750000|2024-09-18 13:55:50|||||||||3
1726667800000|2024-09-18 13:56:40|353.2|353|353.2|353|353.2|353|353.2|353|393
1726667820000|2024-09-18 13:57:00|353.5|352.9|353.3|352.9|353.5|352.9|353.3|352.9|1438
1726667840000|2024-09-18 13:57:20|||||||||10455
1726667860000|2024-09-18 13:57:40|353.2||353.2||353.2||353.2||1405
1726667880000|2024-09-18 13:58:00|353.1|352.2|352.7|352.2|353.1|352.2|352.7|352.2|50
1726667890000|2024-09-18 13:58:10|352.6|353|353.3|352.8|353.3|353|352.6|352.8|1449
1726667900000|2024-09-18 13:58:20|353.2|352.7|353.2|352.8|353.2|352.8|353.2|352.7|1675
1726667910000|2024-09-18 13:58:30|||||||||1512
1726667950000|2024-09-18 13:59:10|||||||||942
1726667960000|2024-09-18 13:59:20|||||||||1000
1726667970000|2024-09-18 13:59:30|353.6|352.9|353.6|353.2|353.6|353.2|353.6|352.9|687
1726667990000|2024-09-18 13:59:50||353.3||353.3||353.3||353.3|369
1726668000000|2024-09-18 14:00:00||353.4||353.3||353.4||353.3|0
1726668030000|2024-09-18 14:00:30|353.5||353.5||353.5||353.5||0
1726668040000|2024-09-18 14:00:40|353.6|353.4|353.6|353.4|353.6|353.4|353.6|353.4|134
1726668050000|2024-09-18 14:00:50|||||||||99
1726668060000|2024-09-18 14:01:00|353.5|353.2|353.5|353.2|353.5|353.2|353.5|353.2|134
1726668120000|2024-09-18 14:02:00|354|353.4|354|353.5|354|353.5|354|353.4|162
1726668130000|2024-09-18 14:02:10|353.9|353.6|354|353.6|354|353.6|353.9|353.6|159
1726668160000|2024-09-18 14:02:40|||||||||16
1726668170000|2024-09-18 14:02:50|353.2|353|353.1|352.9|353.2|353|353.1|352.9|370
1726668180000|2024-09-18 14:03:00|353.2||353.2||353.2||353.2||0
1726668230000|2024-09-18 14:03:50|353.6|353.2|353.6|353.2|353.6|353.2|353.6|353.2|198
1726668260000|2024-09-18 14:04:20|353.5||353.5||353.5||353.5||0
1726668270000|2024-09-18 14:04:30|353.3|352.9|353.3|352.9|353.3|352.9|353.3|352.9|128
1726668320000|2024-09-18 14:05:20|||||||||10
1726668330000|2024-09-18 14:05:30|352.4|351.9|352.3|351.7|352.4|351.9|352.3|351.7|279
1726668360000|2024-09-18 14:06:00|352.2||352.2||352.2||352.2||623
1726668390000|2024-09-18 14:06:30|||||||||1
1726668400000|2024-09-18 14:06:40|352.9|352.4|352.9|352.3|352.9|352.4|352.9|352.3|224
1726668450000|2024-09-18 14:07:30|||||||||2616
1726668480000|2024-09-18 14:08:00|352.8||352.8||352.8||352.8||75
1726668510000|2024-09-18 14:08:30|||||||||2400
1726668540000|2024-09-18 14:09:00|352.9|352.5|352.9|352.5|352.9|352.5|352.9|352.5|35
1726668550000|2024-09-18 14:09:10|||||||||35
1726668620000|2024-09-18 14:10:20|352.8||352.7||352.8||352.7||164
1726668630000|2024-09-18 14:10:30|352.6|352.2|352.3|351.9|352.6|352.2|352.3|351.9|879
1726668710000|2024-09-18 14:11:50|352.1|351.2|351.7|351.3|352.1|351.3|351.7|351.2|1
1726668750000|2024-09-18 14:12:30|||||||||59
1726668760000|2024-09-18 14:12:40|351.6||351.6||351.6||351.6||0
1726668770000|2024-09-18 14:12:50|351.7|351.5|351.9|351.7|352|351.7|351.7|351.5|2198
1726668780000|2024-09-18 14:13:00|352|351.8|352|351.8|352|351.8|352|351.8|2363
1726668800000|2024-09-18 14:13:20||351.6||351.6||351.6||351.6|1081
1726668830000|2024-09-18 14:13:50|351.9||351.9||351.9||351.9||727
1726668850000|2024-09-18 14:14:10|352||352||352||352||0
1726668940000|2024-09-18 14:15:40||351.7||351.7||351.7||351.7|55
1726668980000|2024-09-18 14:16:20|351.8|351.6|351.8|351.6|351.8|351.6|351.8|351.6|219
1726668990000|2024-09-18 14:16:30|351.7|351|351.3|351|351.7|351|351.3|351|2
1726669000000|2024-09-18 14:16:40|351.4||351.4||351.4||351.4||0
1726669030000|2024-09-18 14:17:10|||||||||9
1726669070000|2024-09-18 14:17:50|351.3||351.3||351.3||351.3||308
1726669080000|2024-09-18 14:18:00|351.1|350.6|351.1|350.6|351.1|350.6|351.1|350.6|233
1726669090000|2024-09-18 14:18:10|351|350.5|350.7|350.3|351|350.5|350.7|350.3|111
1726669120000|2024-09-18 14:18:40|350.3|350|350.3|350|350.3|350|350.3|350|1
1726669130000|2024-09-18 14:18:50|||||||||650
1726669180000|2024-09-18 14:19:40|||||||||1142
1726669190000|2024-09-18 14:19:50|350.2|349.8|350|349.6|350.2|349.8|350|349.5|32
1726669200000|2024-09-18 14:20:00|349.9||349.9||349.9||349.9||0
1726669210000|2024-09-18 14:20:10|350|349.8|350|349.8|350|349.8|350|349.8|178
1726669230000|2024-09-18 14:20:30|||||||||421
1726669280000|2024-09-18 14:21:20|||||||||5
1726669290000|2024-09-18 14:21:30|350.3|350|350.6|350.3|350.6|350.3|350.3|350|422
1726669300000|2024-09-18 14:21:40|350.9|350.4|350.5|350.1|351|350.5|350.4|350.1|1832
1726669320000|2024-09-18 14:22:00|350.4||350.4||350.4||350.4||0
1726669330000|2024-09-18 14:22:10|350.5||350.5||350.5||350.5||0
1726669370000|2024-09-18 14:22:50|||||||||476
1726669390000|2024-09-18 14:23:10|350.4||350.4||350.4||350.4||712
1726669400000|2024-09-18 14:23:20|350.5||350.5||350.5||350.5||0
1726669430000|2024-09-18 14:23:50|||||||||1416
1726669450000|2024-09-18 14:24:10|||||||||43
1726669460000|2024-09-18 14:24:20|||||||||13
1726669470000|2024-09-18 14:24:30|||||||||143
1726669510000|2024-09-18 14:25:10|||||||||61
1726669520000|2024-09-18 14:25:20|||||||||470
1726669530000|2024-09-18 14:25:30|||||||||357
1726669540000|2024-09-18 14:25:40|||||||||60
1726669570000|2024-09-18 14:26:10|350|350.2|350|349.7|350|350.2|350|349.7|1112
1726669580000|2024-09-18 14:26:20|349.8|349.5|349.8|349.4|349.8|349.5|349.8|349.4|9
1726669630000|2024-09-18 14:27:10|349.6|349.3|349.6|349.3|349.6|349.3|349.6|349.3|1
1726669640000|2024-09-18 14:27:20|349.5||349.5||349.5||349.5||0
1726669670000|2024-09-18 14:27:50|349.6|349.4|349.6|349.4|349.6|349.4|349.6|349.4|61
1726669680000|2024-09-18 14:28:00|349.5||349.6||349.6||349.5||53
1726669690000|2024-09-18 14:28:10|349.5|349.5|350.4|349.8|350.4|349.8|349.5|349.5|1859
1726669710000|2024-09-18 14:28:30|350.3||350.3||350.3||350.3||0
1726669740000|2024-09-18 14:29:00|||||||||1825
1726669770000|2024-09-18 14:29:30||349.9||349.9||349.9||349.9|157
1726669810000|2024-09-18 14:30:10|||||||||432
1726669830000|2024-09-18 14:30:30||350||350||350||350|85
1726669850000|2024-09-18 14:30:50|||||||||1487
1726669860000|2024-09-18 14:31:00|350.1|349.8|349.9|349.6|350.2|349.9|349.9|349.6|983
1726669870000|2024-09-18 14:31:10|350||350||350.1||350||0
1726669880000|2024-09-18 14:31:20|349.9|349.7|350.3|350|350.3|350|349.9|349.7|2983
1726669890000|2024-09-18 14:31:30|||||||||7
1726669920000|2024-09-18 14:32:00|350|349.7|349.5|349.3|350|349.7|349.5|349.3|940
1726669930000|2024-09-18 14:32:10|349.4|349.2|349.4|349.2|349.4|349.2|349.4|349.2|8
1726669960000|2024-09-18 14:32:40|349.3|348.9|349.2|348.9|349.3|348.9|349.2|348.9|1291
1726669970000|2024-09-18 14:32:50|||||||||2845
1726670020000|2024-09-18 14:33:40|349.7|349|349.8|349.7|349.8|349.7|349.7|349|770
1726670030000|2024-09-18 14:33:50|350.1||350.1||350.1||350.1||327
1726670090000|2024-09-18 14:34:50|350|349.4|349.8|349.4|350|349.4|349.8|349.4|167
1726670100000|2024-09-18 14:35:00|349.3|348.7|349.3|348.9|349.3|348.9|349.3|348.7|60356
1726670110000|2024-09-18 14:35:10|349.2||349.3||349.3||349.2||904
1726670160000|2024-09-18 14:36:00|||||||||906
1726670170000|2024-09-18 14:36:10|349.2|348.8|349.1|348.8|349.2|348.8|349.1|348.8|830
1726670180000|2024-09-18 14:36:20|349.2||349.2||349.2||349.2||0
1726670220000|2024-09-18 14:37:00|348.9|348.5|348.9|348.5|348.9|348.5|348.9|348.5|561
1726670230000|2024-09-18 14:37:10|348.8|348.3|348.8|348.3|348.8|348.3|348.8|348.3|277
1726670250000|2024-09-18 14:37:30|348.9|348.4|348.9|348.5|348.9|348.6|348.9|348.4|284
1726670280000|2024-09-18 14:38:00|||||||||321
1726670290000|2024-09-18 14:38:10|||||||||612
1726670300000|2024-09-18 14:38:20|348.8|348.2|348.4|347.8|348.8|348.2|348.4|347.8|5
1726670340000|2024-09-18 14:39:00|348.1|347.3|348|347.3|348.1|347.3|348|347.3|9618
1726670350000|2024-09-18 14:39:10|347.9||347.9||347.9||347.9||236
1726670380000|2024-09-18 14:39:40|347.8|347.4|347.8|347.4|347.8|347.4|347.8|347.4|144
1726670420000|2024-09-18 14:40:20||347.5||347.5||347.5||347.5|249
1726670430000|2024-09-18 14:40:30|347.9|347.7|347.9|347.7|347.9|347.7|347.9|347.7|483
1726670440000|2024-09-18 14:40:40|347.8|347.6|347.8|347.5|347.8|347.6|347.7|347.5|691
1726670460000|2024-09-18 14:41:00|||||||||6106
1726670470000|2024-09-18 14:41:10|||||||||4
1726670520000|2024-09-18 14:42:00|347.9|347.6|347.9|347.5|347.9|347.6|347.9|347.5|728
1726670560000|2024-09-18 14:42:40|||||||||220
1726670610000|2024-09-18 14:43:30|||||||||1437
1726670760000|2024-09-18 14:46:00|||||||||209
1726670820000|2024-09-18 14:47:00||347.6||347.6||347.6||347.6|308
1726670830000|2024-09-18 14:47:10|347.8|346.7|347.3|347.1|347.8|347.1|347.1|346.7|2459
1726670840000|2024-09-18 14:47:20|347.2|346.8|347.3|346.8|347.3|346.9|347.2|346.8|63
1726670850000|2024-09-18 14:47:30|347.2||347.2||347.2||347.2||0
1726670860000|2024-09-18 14:47:40|||||||||16
1726670880000|2024-09-18 14:48:00||346.9||346.9||346.9||346.9|135
1726670910000|2024-09-18 14:48:30|||||||||2
1726670920000|2024-09-18 14:48:40|347.3|347.2|347.3|347|347.3|347.2|347.3|347|8324
1726670950000|2024-09-18 14:49:10|347|347.1|347|346.9|347|347.1|347|346.9|2790
1726670960000|2024-09-18 14:49:20|346.8|346.8|346.8|346.4|346.8|346.8|346.8|346.4|2313
1726670970000|2024-09-18 14:49:30||346.3||346.3||346.3||346.3|0
1726670980000|2024-09-18 14:49:40||346.4||346.4||346.4||346.4|0
1726670990000|2024-09-18 14:49:50|346.6|346.3|346.6|346.3|346.6|346.4|346.6|346.3|739
1726671000000|2024-09-18 14:50:00|346.8|346.5|346.8|346.4|346.8|346.5|346.8|346.4|405
1726671010000|2024-09-18 14:50:10||346.5||346.5||346.5||346.5|976
1726671020000|2024-09-18 14:50:20||346.4||346.4||346.4||346.4|1
1726671030000|2024-09-18 14:50:30|346.9|346.5|346.9|346.5|346.9|346.6|346.9|346.5|307
1726671040000|2024-09-18 14:50:40||346.6||346.6||346.6||346.6|70
1726671050000|2024-09-18 14:50:50||346.5||346.6||346.6||346.5|288
1726671060000|2024-09-18 14:51:00||346.5||346.5||346.5||346.5|0
1726671080000|2024-09-18 14:51:20|347|346.9|347.5|347.3|347.5|347.3|347|346.9|2233
1726671090000|2024-09-18 14:51:30||347.2||347.3||347.3||347.2|0
1726671100000|2024-09-18 14:51:40|347.2|347|347.1|346.9|347.2|347|347.1|346.9|98
1726671110000|2024-09-18 14:51:50|||||||||220
1726671120000|2024-09-18 14:52:00||346.6||346.6||346.6||346.6|92
1726671140000|2024-09-18 14:52:20|347|346.5|346.9|346.5|347|346.5|346.9|346.5|245
1726671170000|2024-09-18 14:52:50||346.6||346.6||346.6||346.6|57330
1726671200000|2024-09-18 14:53:20|||||||||6
1726671220000|2024-09-18 14:53:40|347|346.8|347|346.8|347|346.8|347|346.8|1396
1726671240000|2024-09-18 14:54:00|346.9||347||347||346.9||997
1726671250000|2024-09-18 14:54:10|347.6|347.4|347.8|347.5|347.8|347.5|347.6|347.4|1216
1726671260000|2024-09-18 14:54:20|348.3|347.8|348.4|347.8|348.4|347.8|348.3|347.8|3470
1726671270000|2024-09-18 14:54:30|||||||||28
1726671330000|2024-09-18 14:55:30||347.9||347.9||347.9||347.9|7
1726671350000|2024-09-18 14:55:50|||||||||106
1726671370000|2024-09-18 14:56:10|348.3|348|348.4|348|348.4|348|348.3|348|813
1726671430000|2024-09-18 14:57:10|||||||||498
1726671460000|2024-09-18 14:57:40|||||||||38
1726671500000|2024-09-18 14:58:20|||||||||6
1726671510000|2024-09-18 14:58:30|348.2||348.2||348.2||348.2||85
1726671550000|2024-09-18 14:59:10|348.1|347.9|348.1|347.9|348.2|348|348.1|347.9|730
1726671590000|2024-09-18 14:59:50||348||347.9||348||347.9|225
1726671600000|2024-09-18 15:00:00|||||||||160
1726671610000|2024-09-18 15:00:10||348||348||348||348|12
1726671620000|2024-09-18 15:00:20|348.3|348.1|348.4|348.2|348.4|348.2|348.3|348.1|3003
1726671630000|2024-09-18 15:00:30|||||||||65
1726671720000|2024-09-18 15:02:00|||||||||203112
1726671740000|2024-09-18 15:02:20|||||||||3233
1726671750000|2024-09-18 15:02:30|348.5|348.3|348.5|348.3|348.5|348.3|348.5|348.3|166
1726671760000|2024-09-18 15:02:40|348.7|348.4|348.5|348.3|348.7|348.4|348.5|348.3|769
1726671770000|2024-09-18 15:02:50||348.4||348.4||348.4||348.4|0
1726671780000|2024-09-18 15:03:00|348.7|348.3|348.7|348.3|348.7|348.3|348.7|348.3|1045
1726671790000|2024-09-18 15:03:10|348.6|348.4|348.6|348.3|348.6|348.4|348.6|348.3|0
1726671800000|2024-09-18 15:03:20|348.5|348.4|348.5|348.3|348.5|348.4|348.5|348.3|195
1726671810000|2024-09-18 15:03:30|348.6||348.6||348.6||348.6||0
1726671820000|2024-09-18 15:03:40|348.2|348|347.9|347.6|348.2|348|347.9|347.6|1108
1726671830000|2024-09-18 15:03:50|348|347.7|348.8|348.1|348.8|348.1|348|347.7|955
1726671840000|2024-09-18 15:04:00|348.9||348.9||348.9||348.9||0
1726671850000|2024-09-18 15:04:10||348.2||348.2||348.2||348.2|0
1726671860000|2024-09-18 15:04:20|349||349||349||349||0
1726671880000|2024-09-18 15:04:40|348.9|348.3|348.9|348.3|348.9|348.3|348.9|348.3|2
1726671900000|2024-09-18 15:05:00|348.4|348|348.4|348|348.4|348|348.4|348|10606
1726671910000|2024-09-18 15:05:10|348.5||348.5||348.5||348.5||0
1726671920000|2024-09-18 15:05:20|349|348.2|349|348.2|349|348.2|349|348.2|181
1726671950000|2024-09-18 15:05:50|349.2|348.3|349.2|348.3|349.2|348.3|349.2|348.3|0
1726671960000|2024-09-18 15:06:00|349.3||349.3||349.3||349.3||0
1726671980000|2024-09-18 15:06:20|349.7|348.4|349.8|349.2|349.8|349.2|349.7|348.4|622
1726671990000|2024-09-18 15:06:30|350.2|349.7|350.2|349.7|350.2|349.7|350.2|349.7|24469
1726672020000|2024-09-18 15:07:00|350.3|349.8|350.4|349.8|350.4|349.8|350.3|349.8|2
1726672030000|2024-09-18 15:07:10|349.8|349.6|349.8|349.4|349.8|349.6|349.8|349.4|3215
1726672050000|2024-09-18 15:07:30|349.6|349.3|349.6|349.3|349.6|349.3|349.6|349.3|250
1726672080000|2024-09-18 15:08:00|349.5|349.2|349.5|349.2|349.6|349.2|349.5|349.2|752
1726672090000|2024-09-18 15:08:10||349.3||349.2||349.3||349.2|293
1726672120000|2024-09-18 15:08:40|||||||||52
1726672130000|2024-09-18 15:08:50|||||||||1000
1726672140000|2024-09-18 15:09:00|349.4|349|349.4|349|349.4|349|349.4|349|488
1726672150000|2024-09-18 15:09:10|349.6|349.3|349.6|349.3|349.6|349.3|349.6|349.3|333
1726672190000|2024-09-18 15:09:50|349.7|349.5|349.7|349.5|349.7|349.5|349.7|349.5|2808
1726672200000|2024-09-18 15:10:00|349.6|349.4|349.6|349.3|349.6|349.4|349.6|349.3|247
1726672220000|2024-09-18 15:10:20|349.7|349.4|349.7|349.3|349.7|349.4|349.7|349.3|70
1726672230000|2024-09-18 15:10:30|||||||||8537
1726672260000|2024-09-18 15:11:00|||||||||515
1726672270000|2024-09-18 15:11:10|||||||||3
1726672280000|2024-09-18 15:11:20||349.4||349.4||349.4||349.4|4
1726672290000|2024-09-18 15:11:30|||||||||39
1726672310000|2024-09-18 15:11:50|349.6|349.5|349.6|349.5|349.6|349.5|349.6|349.4|722
1726672330000|2024-09-18 15:12:10||349.4||349.4||349.4||349.4|4
1726672340000|2024-09-18 15:12:20|349.7|349.5|349.6|349.5|349.7|349.5|349.6|349.4|1088
1726672350000|2024-09-18 15:12:30|349.7||349.7||349.7||349.7||0
1726672380000|2024-09-18 15:13:00|||||||||654
1726672390000|2024-09-18 15:13:10|349.6|349.4|349.6|349.4|349.6|349.4|349.6|349.4|587
1726672410000|2024-09-18 15:13:30|349.4|349.3|349.4|349.1|349.4|349.3|349.4|349.1|762
1726672430000|2024-09-18 15:13:50|349.7|349.4|349.7|349.4|349.7|349.4|349.7|349.4|298
1726672440000|2024-09-18 15:14:00|349.9|350|350.4|350|350.4|350|349.9|350|1218
1726672490000|2024-09-18 15:14:50|350.5|350.1|350.5|350.3|350.5|350.3|350.5|350.1|1
1726672500000|2024-09-18 15:15:00|350.4|350.2|350.2|349.9|350.5|350.3|350.2|349.8|689
1726672510000|2024-09-18 15:15:10||349.8||349.9||349.9||349.8|625
1726672520000|2024-09-18 15:15:20|350|349.8|350|349.8|350|349.8|350|349.8|704
1726672530000|2024-09-18 15:15:30||349.7||349.7||349.7||349.7|2
1726672540000|2024-09-18 15:15:40|349.8|349.4|349.8|349.4|349.8|349.4|349.8|349.4|562
1726672570000|2024-09-18 15:16:10|349.7||349.7||349.7||349.7||1697
1726672580000|2024-09-18 15:16:20|||||||||3015
1726672590000|2024-09-18 15:16:30|||||||||1855
1726672600000|2024-09-18 15:16:40|349.8|349.7|349.8|349.6|349.8|349.7|349.8|349.6|1141
1726672620000|2024-09-18 15:17:00|||||||||2122
1726672630000|2024-09-18 15:17:10|||||||||613
1726672650000|2024-09-18 15:17:30|349.7|349.5|349.5|349.1|349.7|349.5|349.4|349.1|338
1726672680000|2024-09-18 15:18:00||349.2||349.2||349.2||349.2|51
1726672690000|2024-09-18 15:18:10|||||||||2629
1726672700000|2024-09-18 15:18:20|349.6|349.3|349.6|349.4|349.6|349.4|349.6|349.3|782
1726672710000|2024-09-18 15:18:30|||||||||1379
1726672730000|2024-09-18 15:18:50|349.5|349.3|349.5|349.3|349.5|349.3|349.5|349.3|911
1726672760000|2024-09-18 15:19:20|349.6|349.4|349.6|349.4|349.6|349.4|349.6|349.4|779
1726672790000|2024-09-18 15:19:50|||||||||653
1726672800000|2024-09-18 15:20:00|349.7||349.7||349.7||349.7||294
1726672810000|2024-09-18 15:20:10|349.6|349.5|349.3|349.1|349.6|349.5|349.3|349.1|3828
1726672830000|2024-09-18 15:20:30|||||||||5579
1726672870000|2024-09-18 15:21:10|349.1|348.9|349.1|348.9|349.1|348.9|349.1|348.9|241
1726672920000|2024-09-18 15:22:00|349|348.8|348.9|348.7|349|348.8|348.9|348.7|2547
1726672930000|2024-09-18 15:22:10|348.8|348.5|348.8|348.5|348.8|348.5|348.8|348.5|27
1726672940000|2024-09-18 15:22:20|348.6|348.3|348.6|348.3|348.6|348.3|348.6|348.3|599
1726672950000|2024-09-18 15:22:30|||||||||2853
1726673020000|2024-09-18 15:23:40|||||||||66
1726673030000|2024-09-18 15:23:50|||||||||8554
1726673040000|2024-09-18 15:24:00|348.9|348.8|348.9|348.6|348.9|348.8|348.9|348.6|692
1726673050000|2024-09-18 15:24:10|349|348.7|349.2|349|349.2|349|349|348.7|1028
1726673060000|2024-09-18 15:24:20|||||||||70
1726673070000|2024-09-18 15:24:30|||||||||57
1726673080000|2024-09-18 15:24:40|||||||||8847
1726673090000|2024-09-18 15:24:50|348.9|348.8|348.9|348.6|349|348.8|348.9|348.6|4697
1726673110000|2024-09-18 15:25:10||348.7||348.7||348.7||348.7|0
1726673120000|2024-09-18 15:25:20|348.6|348.5|348.6|348.5|348.6|348.5|348.6|348.5|423
1726673130000|2024-09-18 15:25:30|348.7|348.4|348.7|348.4|348.7|348.4|348.7|348.4|802
1726673140000|2024-09-18 15:25:40|348.8|348.5|348.8|348.5|348.8|348.5|348.8|348.5|0
1726673180000|2024-09-18 15:26:20|||||||||2436
1726673190000|2024-09-18 15:26:30||348.6||348.6||348.6||348.6|834
1726673200000|2024-09-18 15:26:40|348.7|348.5|348.7|348.5|348.7|348.5|348.7|348.5|1795
1726673230000|2024-09-18 15:27:10|||||||||2118
1726673240000|2024-09-18 15:27:20|||||||||116
1726673250000|2024-09-18 15:27:30|348.8|348.6|348.8|348.6|348.8|348.6|348.8|348.6|216
1726673260000|2024-09-18 15:27:40|||||||||162
1726673270000|2024-09-18 15:27:50|||||||||275
1726673280000|2024-09-18 15:28:00|||||||||685
1726673290000|2024-09-18 15:28:10|348.7||348.8||348.8||348.7||1761
1726673320000|2024-09-18 15:28:40|||||||||1432
1726673340000|2024-09-18 15:29:00|348.9|348.7|348.9|348.8|348.9|348.8|348.9|348.7|60
1726673350000|2024-09-18 15:29:10|348.8|348.7|348.9|348.7|348.9|348.7|348.8|348.7|1715
1726673360000|2024-09-18 15:29:20|||||||||4
1726673370000|2024-09-18 15:29:30|||||||||664
1726673380000|2024-09-18 15:29:40|349.1|348.8|349.1|348.9|349.1|348.9|349.1|348.8|1337
1726673390000|2024-09-18 15:29:50|348.7|348.6|348.6|348|348.7|348.6|348.6|348|649
1726647460000|2024-09-18 08:17:40|345.5|345.5|345.2|344.8|345.5|345.5|345.2|344.8|424
1726647470000|2024-09-18 08:17:50|345.3|345|345.4|344.9|345.4|345|345.3|344.9|558
1726647480000|2024-09-18 08:18:00||344.8||344.8||344.8||344.8|0
1726647520000|2024-09-18 08:18:40|||||||||44
1726647550000|2024-09-18 08:19:10|||||||||6000
1726647600000|2024-09-18 08:20:00|||||||||21
1726647610000|2024-09-18 08:20:10|345.1|344.7|345.4|345|345.4|345|345.1|344.7|7371
1726647620000|2024-09-18 08:20:20||344.9||344.9||344.9||344.9|0
1726647660000|2024-09-18 08:21:00|345.3||345.3||345.3||345.3||0
1726647700000|2024-09-18 08:21:40|345.2|344.8|345.1|344.7|345.2|344.8|345.1|344.7|332
1726647750000|2024-09-18 08:22:30|||||||||612
1726647790000|2024-09-18 08:23:10|345||345.1||345.1||345||0
1726647860000|2024-09-18 08:24:20|345.4|344.9|345.2|344.7|345.4|344.9|345.2|344.7|189
1726647880000|2024-09-18 08:24:40|||||||||642
1726647900000|2024-09-18 08:25:00|345||345||345||345||0
1726647960000|2024-09-18 08:26:00|||||||||1750
1726647970000|2024-09-18 08:26:10|||||||||1449
1726648380000|2024-09-18 08:33:00|||||||||28
1726648400000|2024-09-18 08:33:20|||||||||1438
1726648440000|2024-09-18 08:34:00|345.5|344.8|345.7|345.4|345.7|345.4|345.5|344.8|469
1726648490000|2024-09-18 08:34:50|345.8|345.5|345.8|345.5|345.8|345.5|345.8|345.5|528
1726648500000|2024-09-18 08:35:00|345.7|345.4|345.7|345.4|345.7|345.4|345.7|345.4|10000
1726648540000|2024-09-18 08:35:40|||||||||2
1726648550000|2024-09-18 08:35:50|346.1|345.7|346.4|346.1|346.4|346.1|346.1|345.7|713
1726648600000|2024-09-18 08:36:40|||||||||612
1726648630000|2024-09-18 08:37:10|346.5|346.3|346.5|346.2|346.5|346.3|346.5|346.2|188
1726648640000|2024-09-18 08:37:20|346.7||346.8||346.8||346.7||0
1726648760000|2024-09-18 08:39:20||346.3||346.3||346.3||346.3|0
1726648770000|2024-09-18 08:39:30||346.4||346.4||346.4||346.4|38
1726648790000|2024-09-18 08:39:50|||||||||288
1726648870000|2024-09-18 08:41:10|346.9|346.6|346.9|346.6|346.9|346.6|346.9|346.6|558
1726648880000|2024-09-18 08:41:20|346.8|346.7|346.9|346.7|346.9|346.7|346.8|346.7|787
1726648890000|2024-09-18 08:41:30|||||||||5899
1726648910000|2024-09-18 08:41:50||346.8||346.8||346.8||346.8|0
1726648920000|2024-09-18 08:42:00|347.1||347.1||347.1||347.1||446
1726648940000|2024-09-18 08:42:20|347.3|346.9|347.3|346.9|347.3|346.9|347.3|346.9|209
1726648970000|2024-09-18 08:42:50|347.9|347.2|347.9|347.2|347.9|347.2|347.9|347.2|503
1726648980000|2024-09-18 08:43:00|347.8||347.8||347.8||347.8||0
1726649070000|2024-09-18 08:44:30|||||||||476
1726649080000|2024-09-18 08:44:40|||||||||370
1726649210000|2024-09-18 08:46:50|347.7||347.8||347.8||347.7||612
1726649220000|2024-09-18 08:47:00|347.7|347.4|347.8|347.5|347.8|347.5|347.7|347.4|544
1726649230000|2024-09-18 08:47:10||347.6||347.6||347.6||347.6|104
1726649240000|2024-09-18 08:47:20|||||||||27
1726649260000|2024-09-18 08:47:40|348.1|347.7|348.1|347.6|348.1|347.7|348.1|347.6|293
1726649280000|2024-09-18 08:48:00|||||||||1933
1726649290000|2024-09-18 08:48:10|||||||||100
1726649340000|2024-09-18 08:49:00|||||||||144
1726649370000|2024-09-18 08:49:30||347.8||347.8||347.8||347.8|645
1726649400000|2024-09-18 08:50:00||347.7||347.6||347.7||347.6|0
1726649480000|2024-09-18 08:51:20|||||||||10
1726649520000|2024-09-18 08:52:00|||||||||5719
1726649540000|2024-09-18 08:52:20|||||||||725
1726649580000|2024-09-18 08:53:00|||||||||250
1726649760000|2024-09-18 08:56:00|||||||||161
1726649770000|2024-09-18 08:56:10|348.2|347.7|348.2|347.9|348.2|347.9|348.2|347.7|58
1726649780000|2024-09-18 08:56:20|348.4||348.2||348.4||348.2||0
1726649790000|2024-09-18 08:56:30|||||||||282
1726649880000|2024-09-18 08:58:00|349.3|348.2|349.3|348.2|349.3|348.2|349.3|348.2|652
1726649890000|2024-09-18 08:58:10|349.2||349.2||349.2||349.2||52
1726649940000|2024-09-18 08:59:00|||||||||6037
1726649960000|2024-09-18 08:59:20|349.5|349.2|349.5|349.2|349.5|349.2|349.5|349.2|216
1726649970000|2024-09-18 08:59:30|349.6|349.3|349.7|349.3|349.9|349.3|349.6|349.3|672
1726649990000|2024-09-18 08:59:50|||||||||595
1726650000000|2024-09-18 09:00:00|349.6|349.2|349.6|349.2|349.6|349.2|349.6|349.2|100
1726650010000|2024-09-18 09:00:10|||||||||359
1726650020000|2024-09-18 09:00:20|349.5|349.1|349.2|348.8|349.5|349.1|349.2|348.8|280
1726650040000|2024-09-18 09:00:40|348.9|347.8|348.8|347.8|348.9|347.8|348.8|347.8|3
1726650070000|2024-09-18 09:01:10|348.6|347.3|348.5|347.3|348.6|347.3|348.5|347.3|0
1726650110000|2024-09-18 09:01:50|348.4|347.1|348.4|347.1|348.4|347.1|348.4|347.1|0
1726650140000|2024-09-18 09:02:20|348.2||348.1||348.2||348.1||171
1726650150000|2024-09-18 09:02:30|348||348||348||348||0
1726650290000|2024-09-18 09:04:50|||||||||1437
1726650340000|2024-09-18 09:05:40|347.9||347.9||347.9||347.9||0
1726650420000|2024-09-18 09:07:00|347.5|346.9|347.5|346.7|347.5|346.9|347.5|346.7|465
1726650550000|2024-09-18 09:09:10|347.4|346.8|347.4|346.7|347.4|346.8|347.4|346.7|161
1726650750000|2024-09-18 09:12:30|||||||||858
1726650780000|2024-09-18 09:13:00|347.2|346.5|346.9|346.5|347.2|346.5|346.9|346.5|61
1726650800000|2024-09-18 09:13:20|||||||||242
1726650840000|2024-09-18 09:14:00|||||||||242
1726650880000|2024-09-18 09:14:40|347|346.8|347.9|347.5|347.9|347.5|347|346.8|8845
1726650890000|2024-09-18 09:14:50|347.8|347.4|347.8|347.4|347.8|347.4|347.8|347.4|0
1726650900000|2024-09-18 09:15:00|347.9|347.5|347.9|347.5|347.9|347.5|347.9|347.5|179
1726650910000|2024-09-18 09:15:10|348|347.6|347.9|347.6|348|347.7|347.9|347.6|379
1726650920000|2024-09-18 09:15:20||347.5||347.5||347.5||347.5|0
1726650940000|2024-09-18 09:15:40|||||||||2860
1726651030000|2024-09-18 09:17:10|||||||||856
1726651110000|2024-09-18 09:18:30||347.4||347.4||347.4||347.4|0
1726651320000|2024-09-18 09:22:00|348|347.5|347.9|347.7|348|347.7|347.9|347.5|738
1726651380000|2024-09-18 09:23:00|348.5|347.9|348.5|347.9|348.5|347.9|348.5|347.9|19
1726651420000|2024-09-18 09:23:40|||||||||54
1726651730000|2024-09-18 09:28:50|||||||||54
1726651740000|2024-09-18 09:29:00|348.4||348.4||348.4||348.4||75
1726651800000|2024-09-18 09:30:00|||||||||74
1726652110000|2024-09-18 09:35:10|||||||||414
1726652120000|2024-09-18 09:35:20|348.5|348|348.5|348|348.5|348.1|348.5|348|328
1726652170000|2024-09-18 09:36:10|||||||||285
1726652180000|2024-09-18 09:36:20|||||||||315
1726652200000|2024-09-18 09:36:40|||||||||854
1726652250000|2024-09-18 09:37:30|348.6|348.2|348.6|348.2|348.6|348.2|348.6|348.2|353
1726652290000|2024-09-18 09:38:10|348.7|348.6|348.7|348.6|348.7|348.6|348.7|348.6|2702
1726652310000|2024-09-18 09:38:30|||||||||81
1726652320000|2024-09-18 09:38:40|||||||||756
1726652330000|2024-09-18 09:38:50|348.9||348.9||349||348.9||1071
1726652370000|2024-09-18 09:39:30|||||||||41
1726652450000|2024-09-18 09:40:50|349||349||349||349||195
1726652480000|2024-09-18 09:41:20|||||||||273
1726652490000|2024-09-18 09:41:30|349.5|349.1|349.5|349.1|349.7|349.1|349.5|349|483
1726652520000|2024-09-18 09:42:00|||||||||59
1726652750000|2024-09-18 09:45:50|||||||||10954
1726652830000|2024-09-18 09:47:10|||||||||75
1726652870000|2024-09-18 09:47:50|349.6|349.2|349.6|349.3|349.6|349.3|349.6|349.2|291
1726652880000|2024-09-18 09:48:00|349.5||349.5||349.5||349.5||0
1726652890000|2024-09-18 09:48:10||349.2||349.2||349.2||349.2|0
1726652920000|2024-09-18 09:48:40|349.7|349.3|349.7|349.2|349.7|349.3|349.7|349.2|623
1726652950000|2024-09-18 09:49:10|||||||||22
1726652980000|2024-09-18 09:49:40|||||||||851
1726653000000|2024-09-18 09:50:00|350.1|349.4|350.1|349.4|350.1|349.4|350.1|349.4|437
1726653010000|2024-09-18 09:50:10||349.5||349.5||349.5||349.5|58
1726653060000|2024-09-18 09:51:00|350.3|349.6|350.3|350|350.3|350|350.3|349.6|293
1726653070000|2024-09-18 09:51:10|350.5|350.1|350.3|350|350.5|350.1|350.3|350|1164
1726653190000|2024-09-18 09:53:10|350.2|349.9|350.3|349.9|350.3|349.9|350.2|349.9|1501
1726653270000|2024-09-18 09:54:30|||||||||1200
1726653360000|2024-09-18 09:56:00|||||||||1200
1726653380000|2024-09-18 09:56:20|||||||||3286
1726653390000|2024-09-18 09:56:30|350.2||350.2||350.2||350.2||0
1726653470000|2024-09-18 09:57:50|349.6|349.4|349.6|349.3|349.7|349.4|349.5|349.1|2426
1726653480000|2024-09-18 09:58:00|349.7|349.2|349.6|349.2|349.7|349.2|349.6|349.2|0
1726653490000|2024-09-18 09:58:10||349.1||349.1||349.1||349.1|0
1726653520000|2024-09-18 09:58:40|349.7|349.4|349.6|349.3|350|349.4|349.6|349.3|238
1726653530000|2024-09-18 09:58:50|349.7|349.2|349.7|349.2|349.7|349.2|349.7|349.2|0
1726653550000|2024-09-18 09:59:10|349.5|349.1|349.5|349.2|349.5|349.2|349.5|349.1|0
1726653560000|2024-09-18 09:59:20||349.1||349.2||349.2||349.1|84
1726653570000|2024-09-18 09:59:30|349.6||349.6||349.6||349.6||0
1726653590000|2024-09-18 09:59:50||349.1||349.2||349.2||349.1|0
1726653600000|2024-09-18 10:00:00|349.5|349.1|349.5|349.1|349.5|349.1|349.5|349.1|0
1726653630000|2024-09-18 10:00:30|349.4|348.5|348.5|348.2|349.4|348.5|348.5|348.2|1028
1726653640000|2024-09-18 10:00:40|348.6|348.1|348.6|348.1|348.6|348.1|348.5|348.1|116
1726653660000|2024-09-18 10:01:00|||||||||1460
1726653730000|2024-09-18 10:02:10|||||||||5562
1726653740000|2024-09-18 10:02:20||348.4||348.4||348.4||348.4|0
1726653750000|2024-09-18 10:02:30|348.7|348.5|348.7|348.2|348.7|348.5|348.7|348.2|898
1726653760000|2024-09-18 10:02:40||348.1||348.1||348.1||348.1|2
1726653790000|2024-09-18 10:03:10||348.2||348.2||348.2||348.2|25
1726653850000|2024-09-18 10:04:10||348.1||348.1||348.1||348.1|0
1726653880000|2024-09-18 10:04:40|348.9|348.2|348.9|348.4|348.9|348.4|348.9|348.2|2
1726653890000|2024-09-18 10:04:50||348.5||348.5||348.5||348.5|0
1726653930000|2024-09-18 10:05:30|||||||||31
1726653940000|2024-09-18 10:05:40|||||||||129
1726653990000|2024-09-18 10:06:30|||||||||185
1726654010000|2024-09-18 10:06:50||348.6||348.5||348.6||348.5|70
1726654130000|2024-09-18 10:08:50|||||||||1
1726654140000|2024-09-18 10:09:00|||||||||178
1726654150000|2024-09-18 10:09:10|||||||||77
1726654180000|2024-09-18 10:09:40|||||||||28
1726654200000|2024-09-18 10:10:00||348.6||348.5||348.6||348.5|82
1726654240000|2024-09-18 10:10:40|||||||||160
1726654250000|2024-09-18 10:10:50|||||||||187
1726654370000|2024-09-18 10:12:50|||||||||2
1726654410000|2024-09-18 10:13:30|||||||||312
1726654450000|2024-09-18 10:14:10|||||||||610
1726654530000|2024-09-18 10:15:30|||||||||2
1726654630000|2024-09-18 10:17:10|||||||||553
1726654640000|2024-09-18 10:17:20|||||||||20563
1726654720000|2024-09-18 10:18:40|||||||||197
1726654730000|2024-09-18 10:18:50|||||||||1
1726654780000|2024-09-18 10:19:40|||||||||4575
1726654790000|2024-09-18 10:19:50|348.5|348.2|348.4|347.9|348.5|348.2|348.4|347.9|1141
1726654800000|2024-09-18 10:20:00|348.5|348|348.5|348.1|348.5|348.1|348.5|348|50
1726654810000|2024-09-18 10:20:10|||||||||29
1726654820000|2024-09-18 10:20:20|348.4|348|348.4|348|348.4|348|348.4|348|25
1726654900000|2024-09-18 10:21:40|348.3|348.1|348.3|348.1|348.3|348.1|348.3|348.1|0
1726654910000|2024-09-18 10:21:50|348.5||348.5||348.5||348.5||804
1726654920000|2024-09-18 10:22:00|348.4||348.4||348.4||348.4||0
1726654930000|2024-09-18 10:22:10|||||||||15
1726654960000|2024-09-18 10:22:40|348.8|348.5|348.8|348.5|348.8|348.5|348.8|348.5|436
1726654970000|2024-09-18 10:22:50|348.9|348.6|349.2|348.8|349.2|348.8|348.9|348.6|556
1726655010000|2024-09-18 10:23:30|||||||||1000
1726655020000|2024-09-18 10:23:40|||||||||25
1726655030000|2024-09-18 10:23:50||348.9||348.9||348.9||348.9|0
1726655080000|2024-09-18 10:24:40|||||||||25
1726655090000|2024-09-18 10:24:50|349.4|349.1|349.5|349.1|349.5|349.2|349.4|349.1|430
1726655110000|2024-09-18 10:25:10|||||||||25
1726655130000|2024-09-18 10:25:30||349.2||349.1||349.2||349.1|34
1726655140000|2024-09-18 10:25:40|||||||||15
1726655180000|2024-09-18 10:26:20|||||||||2
1726655280000|2024-09-18 10:28:00|||||||||3082
1726655330000|2024-09-18 10:28:50|||||||||6
1726655350000|2024-09-18 10:29:10|||||||||25
1726655390000|2024-09-18 10:29:50|||||||||59
1726655400000|2024-09-18 10:30:00|||||||||3082
1726655420000|2024-09-18 10:30:20|349.3||349.5||349.5||349.3||0
1726655430000|2024-09-18 10:30:30|348.9|348.6|348.9|348.6|348.9|348.6|348.8|348.6|123
1726655440000|2024-09-18 10:30:40|||||||||553
1726655470000|2024-09-18 10:31:10|348.7|348.5|348.7|348.5|348.7|348.5|348.7|348.5|210
1726655530000|2024-09-18 10:32:10|348.9|348.6|348.9|348.6|348.9|348.6|348.9|348.6|1058
1726655690000|2024-09-18 10:34:50|349|348.7|349|348.7|349|348.7|349|348.7|1803
1726655750000|2024-09-18 10:35:50|||||||||2905
1726655760000|2024-09-18 10:36:00|||||||||1900
1726655830000|2024-09-18 10:37:10|||||||||70
1726655880000|2024-09-18 10:38:00|349.2|349|349.2|349|349.2|349|349.2|349|180
1726655900000|2024-09-18 10:38:20|349.1|348.9|349.1|348.9|349.1|348.9|349.1|348.9|371
1726655910000|2024-09-18 10:38:30|349.2||349.2||349.2||349.2||0
1726655930000|2024-09-18 10:38:50|||||||||305
1726656070000|2024-09-18 10:41:10||349||349||349||349|23
1726656080000|2024-09-18 10:41:20|||||||||71
1726656100000|2024-09-18 10:41:40|||||||||4
1726656130000|2024-09-18 10:42:10|||||||||75
1726656140000|2024-09-18 10:42:20|349.5|349.1|349.5|349.1|349.5|349.1|349.5|349.1|809
1726656270000|2024-09-18 10:44:30|||||||||1719
1726656290000|2024-09-18 10:44:50|||||||||3
1726656300000|2024-09-18 10:45:00|349.4||349.4||349.4||349.4||0
1726656320000|2024-09-18 10:45:20|||||||||107
1726656330000|2024-09-18 10:45:30|||||||||1422
1726656360000|2024-09-18 10:46:00|||||||||1422
1726656370000|2024-09-18 10:46:10|349.3|349.3|349.3|349.1|349.3|349.3|349.3|349.1|1151
1726656380000|2024-09-18 10:46:20||349.2||349.1||349.2||349.1|200
1726656400000|2024-09-18 10:46:40|||||||||100
1726656440000|2024-09-18 10:47:20|||||||||2
1726656460000|2024-09-18 10:47:40|349.4|349.2|349.4|349.2|349.4|349.2|349.4|349.2|27
1726656470000|2024-09-18 10:47:50||349.1||349.1||349.1||349.1|304
1726656550000|2024-09-18 10:49:10|||||||||242
1726656570000|2024-09-18 10:49:30|||||||||1000
1726656580000|2024-09-18 10:49:40|||||||||354
1726656680000|2024-09-18 10:51:20|||||||||136
1726656700000|2024-09-18 10:51:40|349.3||349.3||349.3||349.3||755
1726656710000|2024-09-18 10:51:50|||||||||123
1726656740000|2024-09-18 10:52:20|349.4|349.2|349.5|349.3|349.5|349.3|349.4|349.2|398
1726656770000|2024-09-18 10:52:50|349.6|349.4|349.6|349.4|349.6|349.4|349.6|349.4|446
1726656820000|2024-09-18 10:53:40|||||||||1081
1726656930000|2024-09-18 10:55:30|||||||||500
1726656970000|2024-09-18 10:56:10|350.1|349.5|349.9|349.6|350.1|349.6|349.9|349.5|792
1726657000000|2024-09-18 10:56:40|||||||||8
1726657020000|2024-09-18 10:57:00|||||||||13
1726657030000|2024-09-18 10:57:10|||||||||706
1726657070000|2024-09-18 10:57:50||349.7||349.7||349.7||349.7|665
1726657110000|2024-09-18 10:58:30|||||||||1
1726657130000|2024-09-18 10:58:50|||||||||635
1726657140000|2024-09-18 10:59:00|||||||||148
1726657150000|2024-09-18 10:59:10|||||||||1121
1726657180000|2024-09-18 10:59:40|||||||||1023
1726657190000|2024-09-18 10:59:50|||||||||1833
1726657200000|2024-09-18 11:00:00|349.8|349.4|349.4|349.1|349.8|349.4|349.4|349.1|12457
1726657220000|2024-09-18 11:00:20|||||||||37
1726657230000|2024-09-18 11:00:30|||||||||47
1726657260000|2024-09-18 11:01:00|||||||||75
1726657290000|2024-09-18 11:01:30|||||||||2
1726657300000|2024-09-18 11:01:40|349.6|349.2|349.6|349.3|349.6|349.3|349.6|349.2|179
1726657420000|2024-09-18 11:03:40|||||||||499
1726657560000|2024-09-18 11:06:00|||||||||57
1726657570000|2024-09-18 11:06:10|349.5||349.5||349.5||349.5||70
1726657590000|2024-09-18 11:06:30|||||||||46
1726657600000|2024-09-18 11:06:40|349.6|349.4|349.6|349.4|349.6|349.4|349.6|349.4|23
1726657630000|2024-09-18 11:07:10|349.9|349.6|350.1|349.8|350.3|349.8|349.9|349.6|660
1726657680000|2024-09-18 11:08:00|350.3|349.9|350.3|349.9|350.3|349.9|350.3|349.9|181
1726657720000|2024-09-18 11:08:40|350.5|350|350.5|350.3|350.5|350.3|350.5|350|626
1726657740000|2024-09-18 11:09:00||350.1||350.1||350.1||350.1|0
1726657770000|2024-09-18 11:09:30|||||||||269
1726657800000|2024-09-18 11:10:00|||||||||27
1726657830000|2024-09-18 11:10:30|||||||||152
1726657860000|2024-09-18 11:11:00|||||||||72
1726657890000|2024-09-18 11:11:30|350.4||350.4||350.4||350.4||0
1726657910000|2024-09-18 11:11:50|350.5|350.2|350.5|350.2|350.5|350.2|350.5|350.2|0
1726657920000|2024-09-18 11:12:00|||||||||74
1726657980000|2024-09-18 11:13:00|||||||||56
1726658020000|2024-09-18 11:13:40||350.3||350.3||350.3||350.3|0
1726658050000|2024-09-18 11:14:10|||||||||165
1726658100000|2024-09-18 11:15:00|||||||||2
1726658110000|2024-09-18 11:15:10|||||||||1
1726658190000|2024-09-18 11:16:30|||||||||100
1726658250000|2024-09-18 11:17:30|||||||||11
1726658320000|2024-09-18 11:18:40|350.4||350.4||350.4||350.4||1231
1726658340000|2024-09-18 11:19:00|||||||||230
1726658350000|2024-09-18 11:19:10|||||||||1
1726658370000|2024-09-18 11:19:30|||||||||178
1726658380000|2024-09-18 11:19:40|350.7|350.5|350.6|350.4|350.7|350.5|350.6|350.4|224
1726658390000|2024-09-18 11:19:50||350.3||350.2||350.3||350.2|645
1726658420000|2024-09-18 11:20:20|350.5|350.1|350.3|350.1|350.5|350.1|350.2|350.1|629
1726658470000|2024-09-18 11:21:10|350.5|350.2|350.6|350.2|350.6|350.3|350.5|350.1|974
1726658490000|2024-09-18 11:21:30|||||||||1700
1726658520000|2024-09-18 11:22:00|350.5|350.1|350.6|350.1|350.6|350.1|350.5|350.1|0
1726658530000|2024-09-18 11:22:10|350.5||350.6||350.6||350.5||0
1726658540000|2024-09-18 11:22:20|350.5||350.6||350.6||350.5||0
1726658680000|2024-09-18 11:24:40|351.2|350.8|351.3|350.8|351.3|350.8|351.2|350.8|1213
1726658700000|2024-09-18 11:25:00||350.9||350.9||350.9||350.9|1305
1726658710000|2024-09-18 11:25:10|351.4|351.1|351.4|351.1|351.4|351.1|351.4|351.1|139
1726658720000|2024-09-18 11:25:20|351.6|351.2|351.9|351.4|351.9|351.4|351.6|351.2|356
1726658750000|2024-09-18 11:25:50|352||352||352||352||0
1726658790000|2024-09-18 11:26:30|351.9||351.9||351.9||351.9||724
1726658850000|2024-09-18 11:27:30|||||||||2889
1726658890000|2024-09-18 11:28:10|||||||||81
1726658900000|2024-09-18 11:28:20|351.7||351.7||351.7||351.7||123
1726658950000|2024-09-18 11:29:10|||||||||27
1726658980000|2024-09-18 11:29:40|||||||||1
1726658990000|2024-09-18 11:29:50|351.8|351.6|351.8|351.6|351.8|351.6|351.8|351.6|145
1726659000000|2024-09-18 11:30:00|351.9||351.9||351.9||351.9||0
1726659030000|2024-09-18 11:30:30|351.8||351.8||351.8||351.8||145
1726659040000|2024-09-18 11:30:40|351.5|351.4|351.8|351.4|351.8|351.4|351.5|351.4|182
1726659050000|2024-09-18 11:30:50|||||||||150
1726659080000|2024-09-18 11:31:20|351.4|351.1|351.4|351.1|351.4|351.1|351.4|351.1|1080
1726659090000|2024-09-18 11:31:30|351.3|351|351.4|351|351.4|351|351.3|351|68
1726659170000|2024-09-18 11:32:50|351.5|351.1|351.5|351.1|351.6|351.1|351.5|351.1|0
1726659180000|2024-09-18 11:33:00|351.6||351.5||351.6||351.5||0
1726659200000|2024-09-18 11:33:20|351.6|351.3|351.9|351.4|351.9|351.4|351.6|351.3|870
1726659290000|2024-09-18 11:34:50|351.8||351.9||351.9||351.8||612
1726659360000|2024-09-18 11:36:00|351.5|349.7|349.8|349.6|351.5|349.8|349.8|349.6|1149
1726659370000|2024-09-18 11:36:10|349.7|349.2|349.7|349.2|349.7|349.2|349.7|349.1|1307
1726659380000|2024-09-18 11:36:20|||||||||1213
1726659400000|2024-09-18 11:36:40|348.7|348|348.6|348.1|348.7|348.1|348.6|348|1027
1726659420000|2024-09-18 11:37:00|348.5||348.5||348.5||348.5||0
1726659430000|2024-09-18 11:37:10|348.7|348.2|348.6|348.2|348.7|348.2|348.6|348.2|5218
1726659440000|2024-09-18 11:37:20|348.3|347.9|348.1|347.6|348.6|348.2|348.1|347.6|1244
1726659450000|2024-09-18 11:37:30|347.7|347.8|347.7|347.4|347.7|347.9|347.7|347.4|1228
1726659460000|2024-09-18 11:37:40|347.8|347.1|347.7|347.4|347.8|347.6|347.7|347.1|1199
1726659470000|2024-09-18 11:37:50||347.2||347.4||347.4||347.2|0
1726659480000|2024-09-18 11:38:00|347.8|347.5|347.8|347.4|347.8|347.5|347.8|347.4|668
1726659510000|2024-09-18 11:38:30|347.5|347.1|347.2|346.6|347.5|347.1|347.2|346.6|859
1726659520000|2024-09-18 11:38:40|347|346.7|346.6|346|347.1|346.7|346.5|346|1223
1726659530000|2024-09-18 11:38:50|346.5|346.1|346|345.3|346.5|346.2|346|345.3|2730
1726659540000|2024-09-18 11:39:00|345.9|345|345.6|345|345.9|345|345.6|345|40
1726659550000|2024-09-18 11:39:10|||||||||1500
1726659570000|2024-09-18 11:39:30|345|344.4|344.8|344.4|345|344.4|344.8|344.3|3827
1726659580000|2024-09-18 11:39:40|345|344.6|344.8|344.4|345|344.8|344.6|344.4|1430
1726659590000|2024-09-18 11:39:50|345.1|344.5|344.3|343.7|345.1|344.6|344.3|343.7|122
1726659600000|2024-09-18 11:40:00|344.4||344.3||344.4||344.3||0
1726659640000|2024-09-18 11:40:40|344.5|344|344.4|343.7|344.5|344|344.4|343.7|432
1726659650000|2024-09-18 11:40:50|344.5||344.4||344.5||344.4||500
1726659660000|2024-09-18 11:41:00|344.5||344.5||344.5||344.5||0
1726659670000|2024-09-18 11:41:10||343.8||343.8||343.8||343.8|16
1726659680000|2024-09-18 11:41:20|344.6|343.9|344.5|344|344.6|344|344.5|343.9|321
1726659730000|2024-09-18 11:42:10||344.1||344.1||344.1||344.1|612
1726659750000|2024-09-18 11:42:30|344.4|344|343.8|343|344.4|344|343.8|343|1962
1726659770000|2024-09-18 11:42:50|343.9|343.1|343.9|343.1|344|343.1|343.9|343.1|1000
1726659790000|2024-09-18 11:43:10|343.8||343.8||343.8||343.8||1100
1726659800000|2024-09-18 11:43:20||343||343||343||343|0
1726659830000|2024-09-18 11:43:50|343.6|342.2|343|342.2|343.6|342.2|343|342.2|2000
1726659840000|2024-09-18 11:44:00|||||||||28
1726659850000|2024-09-18 11:44:10|||||||||4636
1726659870000|2024-09-18 11:44:30||342.3||342.3||342.3||342.3|1274
1726659890000|2024-09-18 11:44:50|342.9|342.2|342.6|342.2|342.9|342.2|342.6|342.2|562
1726659910000|2024-09-18 11:45:10|343|342.6|343|342.6|343|342.6|343|342.6|2943
1726659920000|2024-09-18 11:45:20|342.9|342.7|342.6|341.7|342.9|342.7|342.6|341.7|1393
1726659930000|2024-09-18 11:45:30|342.5|341.4|340.6|340.2|342.5|341.4|340.6|340.2|7887
1726659940000|2024-09-18 11:45:40|340.7|340.3|341.2|340.6|341.2|340.6|340.7|340.3|328
1726659950000|2024-09-18 11:45:50|341||340.9||341||340.9||0
1726659960000|2024-09-18 11:46:00|340.5|339.6|340.6|339.9|340.6|339.9|340.5|339.6|1368
1726659970000|2024-09-18 11:46:10|340.7|340|340.7|340|340.7|340|340.7|340|1797
1726659980000|2024-09-18 11:46:20|340.6|339.8|339.8|339|340.6|340|339.8|339|281
1726660000000|2024-09-18 11:46:40|339.7|339.1|339.6|339|339.7|339.3|339.6|339|937
1726660010000|2024-09-18 11:46:50|||||||||3
1726660020000|2024-09-18 11:47:00|339.8|339.4|339.6|339.3|339.8|339.4|339.6|339.3|483
1726660030000|2024-09-18 11:47:10|340.2|339.9|342|341.3|342|341.3|340.2|339.9|3734
1726660050000|2024-09-18 11:47:30|342.6|342.1|343.1|342.2|343.1|342.2|342.6|342.1|870
1726660060000|2024-09-18 11:47:40|343||343||343||343||0
1726660070000|2024-09-18 11:47:50|342.9|341.4|342.2|341.3|342.9|341.4|342.2|341.3|226
1726660090000|2024-09-18 11:48:10|342.6|341.5|342.5|341.5|342.6|341.5|342.5|341.5|403
1726660100000|2024-09-18 11:48:20|342.4||342.4||342.4||342.4||0
1726660120000|2024-09-18 11:48:40|||||||||1100
1726660140000|2024-09-18 11:49:00|342.5||342.4||342.5||342.4||0
1726660170000|2024-09-18 11:49:30|342.3|341.6|342.3|341.5|342.3|341.6|342.3|341.5|3
1726660190000|2024-09-18 11:49:50||341.7||341.7||341.7||341.7|1095
1726660220000|2024-09-18 11:50:20|||||||||1223
1726660230000|2024-09-18 11:50:30|342.9|342.3|342.8|342.3|342.9|342.3|342.8|342.3|116
1726660240000|2024-09-18 11:50:40|343.3|343|343.2|342.6|343.5|343|343.2|342.6|825
1726660250000|2024-09-18 11:50:50|343.3|342.5|343.3|342.5|343.5|342.5|343.3|342.5|0
1726660270000|2024-09-18 11:51:10|343.4||343.4||343.4||343.4||0
1726660310000|2024-09-18 11:51:50|343.9|342.6|344.4|343.4|344.4|343.4|343.9|342.6|737
1726660330000|2024-09-18 11:52:10|344||344||344||344||1000
1726660340000|2024-09-18 11:52:20|344.5|343.7|344.5|343.7|344.5|343.7|344.5|343.7|508
1726660350000|2024-09-18 11:52:30|||||||||1000
1726660370000|2024-09-18 11:52:50|344.6|343.9|344.6|343.9|344.6|343.9|344.6|343.9|257
1726660380000|2024-09-18 11:53:00||344||344||344||344|0
1726660400000|2024-09-18 11:53:20||344.1||344.1||344.1||344.1|0
1726660440000|2024-09-18 11:54:00|345.6|344.2|345.6|344.6|345.6|344.6|345.6|344.2|444
1726660450000|2024-09-18 11:54:10|345.7|344.7|345.7|344.7|345.7|344.7|345.7|344.7|0
1726660490000|2024-09-18 11:54:50|||||||||6216
1726660500000|2024-09-18 11:55:00|345.5|344.8|345.6|344.8|345.6|344.8|345.5|344.8|396
1726660530000|2024-09-18 11:55:30|345|344.9|345.4|344.9|345.5|344.9|345|344.9|1000
1726660560000|2024-09-18 11:56:00|345.2|344.7|345.2|344.7|345.2|344.7|345.2|344.7|802
1726660570000|2024-09-18 11:56:10||344.9||344.9||344.9||344.9|0
1726660580000|2024-09-18 11:56:20|||||||||3948
1726660590000|2024-09-18 11:56:30||344.7||344.7||344.7||344.7|500
1726660600000|2024-09-18 11:56:40|345||345||345||345||0
1726660610000|2024-09-18 11:56:50|||||||||300
1726660620000|2024-09-18 11:57:00|345.5|344.9|345.5|344.9|345.5|344.9|345.5|344.9|299
1726660650000|2024-09-18 11:57:30|||||||||250
1726660690000|2024-09-18 11:58:10|345.4||345.4||345.4||345.4||350
1726660740000|2024-09-18 11:59:00|344.4|344|344.4|344|344.4|344|344.4|344|1121
1726660750000|2024-09-18 11:59:10|344.3|343.5|344.5|343.6|344.5|343.6|344.3|343.5|233
1726660760000|2024-09-18 11:59:20|344.6||344.6||344.6||344.6||0
1726660790000|2024-09-18 11:59:50|||||||||3
1726660800000|2024-09-18 12:00:00|344.5|343.7|344.5|343.7|344.5|343.7|344.5|343.7|116
1726660810000|2024-09-18 12:00:10||343.6||343.6||343.6||343.6|0
1726660820000|2024-09-18 12:00:20|344.4||343.9||344.4||343.9||0
1726660930000|2024-09-18 12:02:10|||||||||29
1726660950000|2024-09-18 12:02:30|343.8||343.8||343.8||343.8||0
1726660960000|2024-09-18 12:02:40|344.2|343.7|344.2|343.7|344.2|343.7|344.2|343.7|1288
1726661020000|2024-09-18 12:03:40|345.1|344.4|345.4|344.5|345.5|344.5|345.1|344.4|1398
1726661140000|2024-09-18 12:05:40|346.4|344.6|346.3|345|346.4|345|346.3|344.6|401
1726661150000|2024-09-18 12:05:50|||||||||3300
1726661160000|2024-09-18 12:06:00|||||||||1436
1726661180000|2024-09-18 12:06:20|346||346||346||346||0
1726661200000|2024-09-18 12:06:40|345.9|345.1|345.9|345.1|345.9|345.1|345.9|345.1|136
1726661210000|2024-09-18 12:06:50|346||346||346||346||0
1726661310000|2024-09-18 12:08:30|346.1|345.7|346.1|345.7|346.1|345.7|346.1|345.7|2581
1726661360000|2024-09-18 12:09:20|346.2|345.8|346.2|345.8|346.2|345.8|346.2|345.8|689
1726661370000|2024-09-18 12:09:30|346.1||346.1||346.1||346.1||0
1726661390000|2024-09-18 12:09:50||345.9||345.9||345.9||345.9|945
1726661400000|2024-09-18 12:10:00|346.2|345.8|346.1|345.5|346.2|345.8|346.1|345.5|1000
1726661410000|2024-09-18 12:10:10|345.9|345.4|346|345.2|346|345.4|345.9|345.2|311
1726661440000|2024-09-18 12:10:40|||||||||22
1726661500000|2024-09-18 12:11:40|345.7|345.1|345.5|345.1|345.7|345.1|345.5|345.1|67
1726661520000|2024-09-18 12:12:00|||||||||1
1726661530000|2024-09-18 12:12:10|||||||||57
1726661590000|2024-09-18 12:13:10|||||||||12
1726661610000|2024-09-18 12:13:30|345.7|345.3|346.3|345.8|346.3|345.8|345.7|345.3|1963
1726661640000|2024-09-18 12:14:00|||||||||548
1726661710000|2024-09-18 12:15:10|346.2||346.2||346.2||346.2||0
1726661720000|2024-09-18 12:15:20|346|345.5|346|345.5|346|345.5|346|345.5|304
1726661740000|2024-09-18 12:15:40|346.2|345.8|346.2|345.8|346.2|345.8|346.2|345.8|16694
1726661770000|2024-09-18 12:16:10|346|345.5|346|345.5|346|345.5|346|345.5|13
1726661790000|2024-09-18 12:16:30|||||||||1415
1726661820000|2024-09-18 12:17:00|346.1|345.6|346.2|345.6|346.2|345.6|346.1|345.6|9
1726661850000|2024-09-18 12:17:30|346.1||346.1||346.1||346.1||62
1726661860000|2024-09-18 12:17:40|346.2||346.2||346.2||346.2||0
1726661910000|2024-09-18 12:18:30||345.7||345.7||345.7||345.7|1415
1726661920000|2024-09-18 12:18:40|||||||||557
1726661980000|2024-09-18 12:19:40|||||||||1
1726661990000|2024-09-18 12:19:50|||||||||1415
1726662010000|2024-09-18 12:20:10|||||||||1174
1726662020000|2024-09-18 12:20:20|346.1||346.1||346.1||346.1||75
1726662100000|2024-09-18 12:21:40|||||||||488
1726662120000|2024-09-18 12:22:00|346.3|346|346.3|345.8|346.3|346|346.3|345.8|7231
1726662240000|2024-09-18 12:24:00|||||||||186
1726662280000|2024-09-18 12:24:40|346.6|346.1|346.6|346.1|346.6|346.1|346.6|346.1|2369
1726662310000|2024-09-18 12:25:10|||||||||247
1726662400000|2024-09-18 12:26:40||346.2||346.2||346.2||346.2|0
1726662410000|2024-09-18 12:26:50||346.3||346.3||346.3||346.3|0
1726662420000|2024-09-18 12:27:00||346.2||346.2||346.2||346.2|0
1726662430000|2024-09-18 12:27:10||346.3||346.3||346.3||346.3|2843
1726662440000|2024-09-18 12:27:20||346.4||346.3||346.4||346.3|182
1726662470000|2024-09-18 12:27:50|||||||||262
1726662480000|2024-09-18 12:28:00|347|346.4|349|347.3|349|347.3|347|346.4|410
1726662490000|2024-09-18 12:28:10|348.9|347.4|349|347.4|349|347.4|348.9|347.4|0
1726662580000|2024-09-18 12:29:40|348.7|346.8|348.7|346.8|348.7|346.8|348.7|346.8|895
1726662590000|2024-09-18 12:29:50|347.7|346|347.7|346|347.7|346|347.7|346|1094
1726662600000|2024-09-18 12:30:00|347.6||347.5||347.6||347.5||75
1726662610000|2024-09-18 12:30:10|347.2|345.9|347.1|345.9|347.2|345.9|347.1|345.9|720
1726662620000|2024-09-18 12:30:20|||||||||7
1726662660000|2024-09-18 12:31:00|||||||||409
1726662680000|2024-09-18 12:31:20|346.9||346.8||346.9||346.8||2665
1726662730000|2024-09-18 12:32:10|346.7|346|346.8|346|346.8|346|346.7|346|75
1726662810000|2024-09-18 12:33:30|||||||||1000
1726662850000|2024-09-18 12:34:10||346.2||346.2||346.2||346.1|368
1726662900000|2024-09-18 12:35:00|346.7|346.1|346.7|346.1|346.7|346.1|346.7|346.1|499
1726662950000|2024-09-18 12:35:50|346.8|346.2|346.8|346.4|346.8|346.5|346.8|346.2|133
1726663010000|2024-09-18 12:36:50|346.9|346.6|346.9|346.6|346.9|346.6|346.9|346.6|113
1726663020000|2024-09-18 12:37:00|347.1||347.1||347.1||347.1||0
1726663030000|2024-09-18 12:37:10|||||||||811
1726663070000|2024-09-18 12:37:50||346.7||346.7||346.7||346.7|69
1726663120000|2024-09-18 12:38:40|347.5|346.8|347.7|346.8|347.7|346.8|347.5|346.8|311
1726663130000|2024-09-18 12:38:50|347.6||347.7||347.7||347.6||0
1726663150000|2024-09-18 12:39:10|347.4|346.9|347.4|346.8|347.4|347|347.2|346.8|537
1726663180000|2024-09-18 12:39:40|347.3||347.3||347.3||347.3||3302
1726663210000|2024-09-18 12:40:10||346.9||346.9||346.9||346.9|56
1726663220000|2024-09-18 12:40:20||346.8||346.8||346.8||346.8|0
1726663250000|2024-09-18 12:40:50|||||||||1500
1726663260000|2024-09-18 12:41:00||346.9||346.9||346.9||346.9|43
1726663270000|2024-09-18 12:41:10||346.8||346.8||346.8||346.8|0
1726663290000|2024-09-18 12:41:30|||||||||40
1726663510000|2024-09-18 12:45:10|347.4|347|347.4|347|347.4|347|347.4|347|231
1726663530000|2024-09-18 12:45:30|||||||||77
1726663570000|2024-09-18 12:46:10|||||||||338
1726663610000|2024-09-18 12:46:50|||||||||200
1726663640000|2024-09-18 12:47:20|||||||||200
1726663670000|2024-09-18 12:47:50|||||||||284
1726663750000|2024-09-18 12:49:10|347.3||347.3||347.3||347.3||280
1726663790000|2024-09-18 12:49:50|||||||||67
1726663800000|2024-09-18 12:50:00|347.4|346.8|347.3|347|347.4|347|347.3|346.8|144
1726663850000|2024-09-18 12:50:50|347.2|346.8|347.3|346.8|347.3|346.8|347.2|346.8|366
1726663910000|2024-09-18 12:51:50|348.2|348|348.2|347.6|348.2|348|348|347.6|2413
1726663920000|2024-09-18 12:52:00|348.1||348.1||348.1||348.1||0
1726663930000|2024-09-18 12:52:10|348.2|347.8|348.7|347.9|348.7|347.9|348.2|347.8|193
1726663940000|2024-09-18 12:52:20|349.3|348|349.3|348.6|349.3|348.6|349.3|348|332
1726663960000|2024-09-18 12:52:40|||||||||2836
1726663980000|2024-09-18 12:53:00||348.7||348.7||348.7||348.7|3392
1726664000000|2024-09-18 12:53:20||348.8||348.8||348.8||348.8|8
1726664020000|2024-09-18 12:53:40|||||||||377
1726664040000|2024-09-18 12:54:00|349|348.5|348.7|348.3|349|348.5|348.7|348.3|1330
1726664050000|2024-09-18 12:54:10|348.5|348|348.4|347.7|348.5|348|348.4|347.7|330
1726664070000|2024-09-18 12:54:30||347.8||347.8||347.8||347.8|0
1726664100000|2024-09-18 12:55:00|||||||||2136
1726664110000|2024-09-18 12:55:10|||||||||1274
1726664120000|2024-09-18 12:55:20|348.3||348.3||348.3||348.3||0
1726664150000|2024-09-18 12:55:50|348.4|347.9|348.2|347.9|348.4|348|348.2|347.9|423
1726664160000|2024-09-18 12:56:00|348.3|347.8|348.3|347.8|348.3|347.8|348.3|347.8|1275
1726664170000|2024-09-18 12:56:10|348.2||348.2||348.2||348.2||0
1726664200000|2024-09-18 12:56:40|348|347.4|347.9|347.3|348|347.4|347.9|347.3|51
1726664220000|2024-09-18 12:57:00|||||||||326
1726664250000|2024-09-18 12:57:30|||||||||26
1726664280000|2024-09-18 12:58:00||347.4||347.4||347.4||347.4|513
1726664350000|2024-09-18 12:59:10|347.8||347.8||347.8||347.8||0
1726664370000|2024-09-18 12:59:30|||||||||3
1726664400000|2024-09-18 13:00:00|348.3|347.5|348.3|347.8|348.3|347.8|348.3|347.5|1411
1726664410000|2024-09-18 13:00:10|348.2||348.2||348.2||348.2||0
1726664420000|2024-09-18 13:00:20|||||||||305
1726664430000|2024-09-18 13:00:30|348.6|347.9|348.6|348.2|348.6|348.2|348.6|347.9|68
1726664440000|2024-09-18 13:00:40|||||||||358
1726664450000|2024-09-18 13:00:50|348.5||348.5||348.5||348.5||0
1726664460000|2024-09-18 13:01:00|||||||||555
1726664470000|2024-09-18 13:01:10|348.3|347.8|348.3|347.8|348.3|347.8|348.3|347.8|161
1726664480000|2024-09-18 13:01:20|348.2||348.2||348.2||348.2||71
1726664530000|2024-09-18 13:02:10|||||||||25
1726664540000|2024-09-18 13:02:20|||||||||3331
1726664560000|2024-09-18 13:02:40|348.5|347.9|348.5|348|348.5|348.1|348.5|347.9|319
1726664710000|2024-09-18 13:05:10|349|348.5|349|348.5|349|348.5|349|348.5|217
1726664720000|2024-09-18 13:05:20|||||||||758
1726664770000|2024-09-18 13:06:10|348.4|348|348.4|348|348.4|348|348.4|348|963
1726664780000|2024-09-18 13:06:20|348.3|348.1|348.4|348|348.4|348.1|348.3|348|229
1726664810000|2024-09-18 13:06:50||348.1||348||348.1||348|540
1726664840000|2024-09-18 13:07:20|||||||||391
1726664860000|2024-09-18 13:07:40|||||||||3850
1726664870000|2024-09-18 13:07:50|349|348.1|349|348.7|349|348.7|349|348.1|509
1726664880000|2024-09-18 13:08:00|348.9|348.6|348.9|348.4|348.9|348.7|348.9|348.4|241
1726664960000|2024-09-18 13:09:20|349.1|348.5|349.1|348.8|349.1|348.8|349.1|348.5|643
1726664980000|2024-09-18 13:09:40|349.3|348.9|349.3|348.9|349.3|348.9|349.3|348.9|513
1726665020000|2024-09-18 13:10:20|349.6|349.2|349.6|349.2|349.6|349.2|349.6|349.2|2
1726665030000|2024-09-18 13:10:30|||||||||674
1726665070000|2024-09-18 13:11:10|||||||||804
1726665080000|2024-09-18 13:11:20|350|349.5|350|349.6|350|349.6|350|349.5|968
1726665170000|2024-09-18 13:12:50|||||||||2
1726665180000|2024-09-18 13:13:00|||||||||5872
1726665190000|2024-09-18 13:13:10|349.9|349.3|349.9|349.4|349.9|349.4|349.9|349.3|209
1726665200000|2024-09-18 13:13:20||349.5||349.5||349.5||349.5|0
1726665210000|2024-09-18 13:13:30|350||350||350||350||0
1726665240000|2024-09-18 13:14:00|||||||||552
1726665300000|2024-09-18 13:15:00|||||||||517
1726665360000|2024-09-18 13:16:00|||||||||851
1726665390000|2024-09-18 13:16:30|||||||||96
1726665410000|2024-09-18 13:16:50|||||||||1376
1726665510000|2024-09-18 13:18:30|||||||||307
1726665540000|2024-09-18 13:19:00|349.9||349.9||349.9||349.9||292
1726665570000|2024-09-18 13:19:30|||||||||2500
1726665580000|2024-09-18 13:19:40|||||||||245
1726665610000|2024-09-18 13:20:10||349.6||349.6||349.6||349.6|68
1726665630000|2024-09-18 13:20:30|350|349.8|350|349.8|350|349.8|350|349.8|122
1726665650000|2024-09-18 13:20:50|350.4|349.9|350.4|349.8|350.4|349.9|350.4|349.8|225
1726665680000|2024-09-18 13:21:20|||||||||56
1726665720000|2024-09-18 13:22:00||349.9||349.9||349.9||349.9|132
1726665880000|2024-09-18 13:24:40|||||||||100
1726665890000|2024-09-18 13:24:50||350||350||350||350|99
1726665920000|2024-09-18 13:25:20||350.1||350.1||350.1||350.1|36088
1726665930000|2024-09-18 13:25:30||350||350||350||350|278
1726665940000|2024-09-18 13:25:40|350.2|349.8|350.4|349.8|350.4|349.8|350.2|349.8|220
1726665970000|2024-09-18 13:26:10|350.3||350.3||350.3||350.3||952
1726665990000|2024-09-18 13:26:30|||||||||2858
1726666020000|2024-09-18 13:27:00||349.9||349.9||350||349.9|528
1726666030000|2024-09-18 13:27:10|||||||||550
1726666050000|2024-09-18 13:27:30|||||||||23
1726666180000|2024-09-18 13:29:40|350.1|349.8|350.2|349.8|350.2|349.8|350.1|349.8|1055
1726666210000|2024-09-18 13:30:10|350.1|350|350.3|349.8|350.3|350|350.1|349.8|1
1726666220000|2024-09-18 13:30:20|350.1||350.1||350.1||350.1||1744
1726666230000|2024-09-18 13:30:30|350.2||350.2||350.2||350.2||1142
1726666260000|2024-09-18 13:31:00|350|349.5|350.1|349.6|350.1|349.6|350|349.5|511
1726666270000|2024-09-18 13:31:10||349.5||349.5||349.5||349.5|0
1726666280000|2024-09-18 13:31:20||349.6||349.6||349.6||349.6|0
1726666300000|2024-09-18 13:31:40|350||350||350||350||0
1726666390000|2024-09-18 13:33:10|350.1||350||350.1||350||226
1726666440000|2024-09-18 13:34:00|350.3|349.8|350.3|349.8|350.3|349.8|350.3|349.8|292
1726666450000|2024-09-18 13:34:10|350||350||350||350||0
1726666460000|2024-09-18 13:34:20|||||||||12
1726666560000|2024-09-18 13:36:00|350.3|349.9|350.3|349.9|350.3|349.9|350.3|349.9|146
1726666600000|2024-09-18 13:36:40|||||||||5
1726666630000|2024-09-18 13:37:10|||||||||3011
1726666650000|2024-09-18 13:37:30|350.7|350|350.5|350.1|350.7|350.1|350.5|350|348
1726666660000|2024-09-18 13:37:40|||||||||61
1726666670000|2024-09-18 13:37:50|||||||||612
1726666700000|2024-09-18 13:38:20|||||||||2866
1726666750000|2024-09-18 13:39:10|||||||||251
1726666820000|2024-09-18 13:40:20|||||||||74
1726666850000|2024-09-18 13:40:50|350.4|349.9|350.4|349.9|350.4|349.9|350.4|349.9|359
1726666860000|2024-09-18 13:41:00|350.3||350.3||350.3||350.3||0
1726666890000|2024-09-18 13:41:30|350.2||350.2||350.2||350.2||0
1726666930000|2024-09-18 13:42:10|349.9|349.8|349.9|349.8|349.9|349.8|349.9|349.8|21
1726666950000|2024-09-18 13:42:30|||||||||583
1726666970000|2024-09-18 13:42:50|350.2||350.2||350.2||350.2||100
1726666980000|2024-09-18 13:43:00|350.6|350.1|350.6|349.9|350.6|350.1|350.6|349.9|201
1726667000000|2024-09-18 13:43:20||350||350||350||350|0
1726667040000|2024-09-18 13:44:00|350|349.8|349.5|349|350|349.8|349.5|349|574
1726667050000|2024-09-18 13:44:10|350|349.1|350|349.1|350|349.1|350|349.1|83
1726667060000|2024-09-18 13:44:20|350.4|349.3|350.5|349.3|350.5|349.3|350.4|349.3|100
1726667080000|2024-09-18 13:44:40||349.4||349.4||349.4||349.4|0
1726667100000|2024-09-18 13:45:00|350.7|350.1|351.7|351|351.7|351|350.7|350.1|1646
1726667130000|2024-09-18 13:45:30|351.8|351.2|351.8|351.2|351.8|351.2|351.8|351.2|0
1726667140000|2024-09-18 13:45:40|351.7||351.7||351.7||351.7||0
1726667160000|2024-09-18 13:46:00|351.8|351.3|351.4|351.1|351.8|351.3|351.4|351.1|171
1726667170000|2024-09-18 13:46:10|351.5|351.2|351.5|351.2|351.5|351.2|351.5|351.2|2027
1726667180000|2024-09-18 13:46:20||351.3||351.3||351.3||351.3|121
1726667260000|2024-09-18 13:47:40|351.8|351.4|351.8|351.4|351.8|351.4|351.5|351.3|200
1726667290000|2024-09-18 13:48:10|||||||||3415
1726667320000|2024-09-18 13:48:40|||||||||281
1726667350000|2024-09-18 13:49:10|||||||||288
1726667360000|2024-09-18 13:49:20|352.3|351.9|353.2|352.5|353.2|352.5|352.3|351.9|1168
1726667370000|2024-09-18 13:49:30||352.6||352.6||352.6||352.6|96
1726667390000|2024-09-18 13:49:50|353||353.1||353.1||353||35
1726667400000|2024-09-18 13:50:00|353||353||353||353||74
1726667410000|2024-09-18 13:50:10|||||||||99
1726667420000|2024-09-18 13:50:20|||||||||275
1726667440000|2024-09-18 13:50:40|352.7|352.4|352.7|352.4|352.7|352.4|352.7|352.4|850
1726667450000|2024-09-18 13:50:50|352.8||352.8||352.8||352.8||0
1726667470000|2024-09-18 13:51:10|353.1|352.6|353.1|352.6|353.1|352.6|353.1|352.6|103
1726667500000|2024-09-18 13:51:40||352.7||352.7||352.7||352.7|0
1726667550000|2024-09-18 13:52:30|||||||||4
1726667580000|2024-09-18 13:53:00|||||||||342
1726667610000|2024-09-18 13:53:30|||||||||2011
1726667620000|2024-09-18 13:53:40|353||353||353||353||0
1726667650000|2024-09-18 13:54:10|||||||||133
1726667660000|2024-09-18 13:54:20|353.7|353.1|353.7|353.3|353.7|353.3|353.7|353.1|248
1726667690000|2024-09-18 13:54:50|353.6||353.6||353.6||353.6||206
1726667700000|2024-09-18 13:55:00|353.7||353.7||353.7||353.7||0
1726667720000|2024-09-18 13:55:20|353.4|353.2|353.6|353.2|353.6|353.2|353.4|353.2|1061
1726667750000|2024-09-18 13:55:50|||||||||3
1726667800000|2024-09-18 13:56:40|353.2|353|353.2|353|353.2|353|353.2|353|393
1726667820000|2024-09-18 13:57:00|353.5|352.9|353.3|352.9|353.5|352.9|353.3|352.9|1438
1726667840000|2024-09-18 13:57:20|||||||||10455
1726667860000|2024-09-18 13:57:40|353.2||353.2||353.2||353.2||1405
1726667880000|2024-09-18 13:58:00|353.1|352.2|352.7|352.2|353.1|352.2|352.7|352.2|50
1726667890000|2024-09-18 13:58:10|352.6|353|353.3|352.8|353.3|353|352.6|352.8|1449
1726667900000|2024-09-18 13:58:20|353.2|352.7|353.2|352.8|353.2|352.8|353.2|352.7|1675
1726667910000|2024-09-18 13:58:30|||||||||1512
1726667950000|2024-09-18 13:59:10|||||||||942
1726667960000|2024-09-18 13:59:20|||||||||1000
1726667970000|2024-09-18 13:59:30|353.6|352.9|353.6|353.2|353.6|353.2|353.6|352.9|687
1726667990000|2024-09-18 13:59:50||353.3||353.3||353.3||353.3|369
1726668000000|2024-09-18 14:00:00||353.4||353.3||353.4||353.3|0
1726668030000|2024-09-18 14:00:30|353.5||353.5||353.5||353.5||0
1726668040000|2024-09-18 14:00:40|353.6|353.4|353.6|353.4|353.6|353.4|353.6|353.4|134
1726668050000|2024-09-18 14:00:50|||||||||99
1726668060000|2024-09-18 14:01:00|353.5|353.2|353.5|353.2|353.5|353.2|353.5|353.2|134
1726668120000|2024-09-18 14:02:00|354|353.4|354|353.5|354|353.5|354|353.4|162
1726668130000|2024-09-18 14:02:10|353.9|353.6|354|353.6|354|353.6|353.9|353.6|159
1726668160000|2024-09-18 14:02:40|||||||||16
1726668170000|2024-09-18 14:02:50|353.2|353|353.1|352.9|353.2|353|353.1|352.9|370
1726668180000|2024-09-18 14:03:00|353.2||353.2||353.2||353.2||0
1726668230000|2024-09-18 14:03:50|353.6|353.2|353.6|353.2|353.6|353.2|353.6|353.2|198
1726668260000|2024-09-18 14:04:20|353.5||353.5||353.5||353.5||0
1726668270000|2024-09-18 14:04:30|353.3|352.9|353.3|352.9|353.3|352.9|353.3|352.9|128
1726668320000|2024-09-18 14:05:20|||||||||10
1726668330000|2024-09-18 14:05:30|352.4|351.9|352.3|351.7|352.4|351.9|352.3|351.7|279
1726668360000|2024-09-18 14:06:00|352.2||352.2||352.2||352.2||623
1726668390000|2024-09-18 14:06:30|||||||||1
1726668400000|2024-09-18 14:06:40|352.9|352.4|352.9|352.3|352.9|352.4|352.9|352.3|224
1726668450000|2024-09-18 14:07:30|||||||||2616
1726668480000|2024-09-18 14:08:00|352.8||352.8||352.8||352.8||75
1726668510000|2024-09-18 14:08:30|||||||||2400
1726668540000|2024-09-18 14:09:00|352.9|352.5|352.9|352.5|352.9|352.5|352.9|352.5|35
1726668550000|2024-09-18 14:09:10|||||||||35
1726668620000|2024-09-18 14:10:20|352.8||352.7||352.8||352.7||164
1726668630000|2024-09-18 14:10:30|352.6|352.2|352.3|351.9|352.6|352.2|352.3|351.9|879
1726668710000|2024-09-18 14:11:50|352.1|351.2|351.7|351.3|352.1|351.3|351.7|351.2|1
1726668750000|2024-09-18 14:12:30|||||||||59
1726668760000|2024-09-18 14:12:40|351.6||351.6||351.6||351.6||0
1726668770000|2024-09-18 14:12:50|351.7|351.5|351.9|351.7|352|351.7|351.7|351.5|2198
1726668780000|2024-09-18 14:13:00|352|351.8|352|351.8|352|351.8|352|351.8|2363
1726668800000|2024-09-18 14:13:20||351.6||351.6||351.6||351.6|1081
1726668830000|2024-09-18 14:13:50|351.9||351.9||351.9||351.9||727
1726668850000|2024-09-18 14:14:10|352||352||352||352||0
1726668940000|2024-09-18 14:15:40||351.7||351.7||351.7||351.7|55
1726668980000|2024-09-18 14:16:20|351.8|351.6|351.8|351.6|351.8|351.6|351.8|351.6|219
1726668990000|2024-09-18 14:16:30|351.7|351|351.3|351|351.7|351|351.3|351|2
1726669000000|2024-09-18 14:16:40|351.4||351.4||351.4||351.4||0
1726669030000|2024-09-18 14:17:10|||||||||9
1726669070000|2024-09-18 14:17:50|351.3||351.3||351.3||351.3||308
1726669080000|2024-09-18 14:18:00|351.1|350.6|351.1|350.6|351.1|350.6|351.1|350.6|233
1726669090000|2024-09-18 14:18:10|351|350.5|350.7|350.3|351|350.5|350.7|350.3|111
1726669120000|2024-09-18 14:18:40|350.3|350|350.3|350|350.3|350|350.3|350|1
1726669130000|2024-09-18 14:18:50|||||||||650
1726669180000|2024-09-18 14:19:40|||||||||1142
1726669190000|2024-09-18 14:19:50|350.2|349.8|350|349.6|350.2|349.8|350|349.5|32
1726669200000|2024-09-18 14:20:00|349.9||349.9||349.9||349.9||0
1726669210000|2024-09-18 14:20:10|350|349.8|350|349.8|350|349.8|350|349.8|178
1726669230000|2024-09-18 14:20:30|||||||||421
1726669280000|2024-09-18 14:21:20|||||||||5
1726669290000|2024-09-18 14:21:30|350.3|350|350.6|350.3|350.6|350.3|350.3|350|422
1726669300000|2024-09-18 14:21:40|350.9|350.4|350.5|350.1|351|350.5|350.4|350.1|1832
1726669320000|2024-09-18 14:22:00|350.4||350.4||350.4||350.4||0
1726669330000|2024-09-18 14:22:10|350.5||350.5||350.5||350.5||0
1726669370000|2024-09-18 14:22:50|||||||||476
1726669390000|2024-09-18 14:23:10|350.4||350.4||350.4||350.4||712
1726669400000|2024-09-18 14:23:20|350.5||350.5||350.5||350.5||0
1726669430000|2024-09-18 14:23:50|||||||||1416
1726669450000|2024-09-18 14:24:10|||||||||43
1726669460000|2024-09-18 14:24:20|||||||||13
1726669470000|2024-09-18 14:24:30|||||||||143
1726669510000|2024-09-18 14:25:10|||||||||61
1726669520000|2024-09-18 14:25:20|||||||||470
1726669530000|2024-09-18 14:25:30|||||||||357
1726669540000|2024-09-18 14:25:40|||||||||60
1726669570000|2024-09-18 14:26:10|350|350.2|350|349.7|350|350.2|350|349.7|1112
1726669580000|2024-09-18 14:26:20|349.8|349.5|349.8|349.4|349.8|349.5|349.8|349.4|9
1726669630000|2024-09-18 14:27:10|349.6|349.3|349.6|349.3|349.6|349.3|349.6|349.3|1
1726669640000|2024-09-18 14:27:20|349.5||349.5||349.5||349.5||0
1726669670000|2024-09-18 14:27:50|349.6|349.4|349.6|349.4|349.6|349.4|349.6|349.4|61
1726669680000|2024-09-18 14:28:00|349.5||349.6||349.6||349.5||53
1726669690000|2024-09-18 14:28:10|349.5|349.5|350.4|349.8|350.4|349.8|349.5|349.5|1859
1726669710000|2024-09-18 14:28:30|350.3||350.3||350.3||350.3||0
1726669740000|2024-09-18 14:29:00|||||||||1825
1726669770000|2024-09-18 14:29:30||349.9||349.9||349.9||349.9|157
1726669810000|2024-09-18 14:30:10|||||||||432
1726669830000|2024-09-18 14:30:30||350||350||350||350|85
1726669850000|2024-09-18 14:30:50|||||||||1487
1726669860000|2024-09-18 14:31:00|350.1|349.8|349.9|349.6|350.2|349.9|349.9|349.6|983
1726669870000|2024-09-18 14:31:10|350||350||350.1||350||0
1726669880000|2024-09-18 14:31:20|349.9|349.7|350.3|350|350.3|350|349.9|349.7|2983
1726669890000|2024-09-18 14:31:30|||||||||7
1726669920000|2024-09-18 14:32:00|350|349.7|349.5|349.3|350|349.7|349.5|349.3|940
1726669930000|2024-09-18 14:32:10|349.4|349.2|349.4|349.2|349.4|349.2|349.4|349.2|8
1726669960000|2024-09-18 14:32:40|349.3|348.9|349.2|348.9|349.3|348.9|349.2|348.9|1291
1726669970000|2024-09-18 14:32:50|||||||||2845
1726670020000|2024-09-18 14:33:40|349.7|349|349.8|349.7|349.8|349.7|349.7|349|770
1726670030000|2024-09-18 14:33:50|350.1||350.1||350.1||350.1||327
1726670090000|2024-09-18 14:34:50|350|349.4|349.8|349.4|350|349.4|349.8|349.4|167
1726670100000|2024-09-18 14:35:00|349.3|348.7|349.3|348.9|349.3|348.9|349.3|348.7|60356
1726670110000|2024-09-18 14:35:10|349.2||349.3||349.3||349.2||904
1726670160000|2024-09-18 14:36:00|||||||||906
1726670170000|2024-09-18 14:36:10|349.2|348.8|349.1|348.8|349.2|348.8|349.1|348.8|830
1726670180000|2024-09-18 14:36:20|349.2||349.2||349.2||349.2||0
1726670220000|2024-09-18 14:37:00|348.9|348.5|348.9|348.5|348.9|348.5|348.9|348.5|561
1726670230000|2024-09-18 14:37:10|348.8|348.3|348.8|348.3|348.8|348.3|348.8|348.3|277
1726670250000|2024-09-18 14:37:30|348.9|348.4|348.9|348.5|348.9|348.6|348.9|348.4|284
1726670280000|2024-09-18 14:38:00|||||||||321
1726670290000|2024-09-18 14:38:10|||||||||612
1726670300000|2024-09-18 14:38:20|348.8|348.2|348.4|347.8|348.8|348.2|348.4|347.8|5
1726670340000|2024-09-18 14:39:00|348.1|347.3|348|347.3|348.1|347.3|348|347.3|9618
1726670350000|2024-09-18 14:39:10|347.9||347.9||347.9||347.9||236
1726670380000|2024-09-18 14:39:40|347.8|347.4|347.8|347.4|347.8|347.4|347.8|347.4|144
1726670420000|2024-09-18 14:40:20||347.5||347.5||347.5||347.5|249
1726670430000|2024-09-18 14:40:30|347.9|347.7|347.9|347.7|347.9|347.7|347.9|347.7|483
1726670440000|2024-09-18 14:40:40|347.8|347.6|347.8|347.5|347.8|347.6|347.7|347.5|691
1726670460000|2024-09-18 14:41:00|||||||||6106
1726670470000|2024-09-18 14:41:10|||||||||4
1726670520000|2024-09-18 14:42:00|347.9|347.6|347.9|347.5|347.9|347.6|347.9|347.5|728
1726670560000|2024-09-18 14:42:40|||||||||220
1726670610000|2024-09-18 14:43:30|||||||||1437
1726670760000|2024-09-18 14:46:00|||||||||209
1726670820000|2024-09-18 14:47:00||347.6||347.6||347.6||347.6|308
1726670830000|2024-09-18 14:47:10|347.8|346.7|347.3|347.1|347.8|347.1|347.1|346.7|2459
1726670840000|2024-09-18 14:47:20|347.2|346.8|347.3|346.8|347.3|346.9|347.2|346.8|63
1726670850000|2024-09-18 14:47:30|347.2||347.2||347.2||347.2||0
1726670860000|2024-09-18 14:47:40|||||||||16
1726670880000|2024-09-18 14:48:00||346.9||346.9||346.9||346.9|135
1726670910000|2024-09-18 14:48:30|||||||||2
1726670920000|2024-09-18 14:48:40|347.3|347.2|347.3|347|347.3|347.2|347.3|347|8324
1726670950000|2024-09-18 14:49:10|347|347.1|347|346.9|347|347.1|347|346.9|2790
1726670960000|2024-09-18 14:49:20|346.8|346.8|346.8|346.4|346.8|346.8|346.8|346.4|2313
1726670970000|2024-09-18 14:49:30||346.3||346.3||346.3||346.3|0
1726670980000|2024-09-18 14:49:40||346.4||346.4||346.4||346.4|0
1726670990000|2024-09-18 14:49:50|346.6|346.3|346.6|346.3|346.6|346.4|346.6|346.3|739
1726671000000|2024-09-18 14:50:00|346.8|346.5|346.8|346.4|346.8|346.5|346.8|346.4|405
1726671010000|2024-09-18 14:50:10||346.5||346.5||346.5||346.5|976
1726671020000|2024-09-18 14:50:20||346.4||346.4||346.4||346.4|1
1726671030000|2024-09-18 14:50:30|346.9|346.5|346.9|346.5|346.9|346.6|346.9|346.5|307
1726671040000|2024-09-18 14:50:40||346.6||346.6||346.6||346.6|70
1726671050000|2024-09-18 14:50:50||346.5||346.6||346.6||346.5|288
1726671060000|2024-09-18 14:51:00||346.5||346.5||346.5||346.5|0
1726671080000|2024-09-18 14:51:20|347|346.9|347.5|347.3|347.5|347.3|347|346.9|2233
1726671090000|2024-09-18 14:51:30||347.2||347.3||347.3||347.2|0
1726671100000|2024-09-18 14:51:40|347.2|347|347.1|346.9|347.2|347|347.1|346.9|98
1726671110000|2024-09-18 14:51:50|||||||||220
1726671120000|2024-09-18 14:52:00||346.6||346.6||346.6||346.6|92
1726671140000|2024-09-18 14:52:20|347|346.5|346.9|346.5|347|346.5|346.9|346.5|245
1726671170000|2024-09-18 14:52:50||346.6||346.6||346.6||346.6|57330
1726671200000|2024-09-18 14:53:20|||||||||6
1726671220000|2024-09-18 14:53:40|347|346.8|347|346.8|347|346.8|347|346.8|1396
1726671240000|2024-09-18 14:54:00|346.9||347||347||346.9||997
1726671250000|2024-09-18 14:54:10|347.6|347.4|347.8|347.5|347.8|347.5|347.6|347.4|1216
1726671260000|2024-09-18 14:54:20|348.3|347.8|348.4|347.8|348.4|347.8|348.3|347.8|3470
1726671270000|2024-09-18 14:54:30|||||||||28
1726671330000|2024-09-18 14:55:30||347.9||347.9||347.9||347.9|7
1726671350000|2024-09-18 14:55:50|||||||||106
1726671370000|2024-09-18 14:56:10|348.3|348|348.4|348|348.4|348|348.3|348|813
1726671430000|2024-09-18 14:57:10|||||||||498
1726671460000|2024-09-18 14:57:40|||||||||38
1726671500000|2024-09-18 14:58:20|||||||||6
1726671510000|2024-09-18 14:58:30|348.2||348.2||348.2||348.2||85
1726671550000|2024-09-18 14:59:10|348.1|347.9|348.1|347.9|348.2|348|348.1|347.9|730
1726671590000|2024-09-18 14:59:50||348||347.9||348||347.9|225
1726671600000|2024-09-18 15:00:00|||||||||160
1726671610000|2024-09-18 15:00:10||348||348||348||348|12
1726671620000|2024-09-18 15:00:20|348.3|348.1|348.4|348.2|348.4|348.2|348.3|348.1|3003
1726671630000|2024-09-18 15:00:30|||||||||65
1726671720000|2024-09-18 15:02:00|||||||||203112
1726671740000|2024-09-18 15:02:20|||||||||3233
1726671750000|2024-09-18 15:02:30|348.5|348.3|348.5|348.3|348.5|348.3|348.5|348.3|166
1726671760000|2024-09-18 15:02:40|348.7|348.4|348.5|348.3|348.7|348.4|348.5|348.3|769
1726671770000|2024-09-18 15:02:50||348.4||348.4||348.4||348.4|0
1726671780000|2024-09-18 15:03:00|348.7|348.3|348.7|348.3|348.7|348.3|348.7|348.3|1045
1726671790000|2024-09-18 15:03:10|348.6|348.4|348.6|348.3|348.6|348.4|348.6|348.3|0
1726671800000|2024-09-18 15:03:20|348.5|348.4|348.5|348.3|348.5|348.4|348.5|348.3|195
1726671810000|2024-09-18 15:03:30|348.6||348.6||348.6||348.6||0
1726671820000|2024-09-18 15:03:40|348.2|348|347.9|347.6|348.2|348|347.9|347.6|1108
1726671830000|2024-09-18 15:03:50|348|347.7|348.8|348.1|348.8|348.1|348|347.7|955
1726671840000|2024-09-18 15:04:00|348.9||348.9||348.9||348.9||0
1726671850000|2024-09-18 15:04:10||348.2||348.2||348.2||348.2|0
1726671860000|2024-09-18 15:04:20|349||349||349||349||0
1726671880000|2024-09-18 15:04:40|348.9|348.3|348.9|348.3|348.9|348.3|348.9|348.3|2
1726671900000|2024-09-18 15:05:00|348.4|348|348.4|348|348.4|348|348.4|348|10606
1726671910000|2024-09-18 15:05:10|348.5||348.5||348.5||348.5||0
1726671920000|2024-09-18 15:05:20|349|348.2|349|348.2|349|348.2|349|348.2|181
1726671950000|2024-09-18 15:05:50|349.2|348.3|349.2|348.3|349.2|348.3|349.2|348.3|0
1726671960000|2024-09-18 15:06:00|349.3||349.3||349.3||349.3||0
1726671980000|2024-09-18 15:06:20|349.7|348.4|349.8|349.2|349.8|349.2|349.7|348.4|622
1726671990000|2024-09-18 15:06:30|350.2|349.7|350.2|349.7|350.2|349.7|350.2|349.7|24469
1726672020000|2024-09-18 15:07:00|350.3|349.8|350.4|349.8|350.4|349.8|350.3|349.8|2
1726672030000|2024-09-18 15:07:10|349.8|349.6|349.8|349.4|349.8|349.6|349.8|349.4|3215
1726672050000|2024-09-18 15:07:30|349.6|349.3|349.6|349.3|349.6|349.3|349.6|349.3|250
1726672080000|2024-09-18 15:08:00|349.5|349.2|349.5|349.2|349.6|349.2|349.5|349.2|752
1726672090000|2024-09-18 15:08:10||349.3||349.2||349.3||349.2|293
1726672120000|2024-09-18 15:08:40|||||||||52
1726672130000|2024-09-18 15:08:50|||||||||1000
1726672140000|2024-09-18 15:09:00|349.4|349|349.4|349|349.4|349|349.4|349|488
1726672150000|2024-09-18 15:09:10|349.6|349.3|349.6|349.3|349.6|349.3|349.6|349.3|333
1726672190000|2024-09-18 15:09:50|349.7|349.5|349.7|349.5|349.7|349.5|349.7|349.5|2808
1726672200000|2024-09-18 15:10:00|349.6|349.4|349.6|349.3|349.6|349.4|349.6|349.3|247
1726672220000|2024-09-18 15:10:20|349.7|349.4|349.7|349.3|349.7|349.4|349.7|349.3|70
1726672230000|2024-09-18 15:10:30|||||||||8537
1726672260000|2024-09-18 15:11:00|||||||||515
1726672270000|2024-09-18 15:11:10|||||||||3
1726672280000|2024-09-18 15:11:20||349.4||349.4||349.4||349.4|4
1726672290000|2024-09-18 15:11:30|||||||||39
1726672310000|2024-09-18 15:11:50|349.6|349.5|349.6|349.5|349.6|349.5|349.6|349.4|722
1726672330000|2024-09-18 15:12:10||349.4||349.4||349.4||349.4|4
1726672340000|2024-09-18 15:12:20|349.7|349.5|349.6|349.5|349.7|349.5|349.6|349.4|1088
1726672350000|2024-09-18 15:12:30|349.7||349.7||349.7||349.7||0
1726672380000|2024-09-18 15:13:00|||||||||654
1726672390000|2024-09-18 15:13:10|349.6|349.4|349.6|349.4|349.6|349.4|349.6|349.4|587
1726672410000|2024-09-18 15:13:30|349.4|349.3|349.4|349.1|349.4|349.3|349.4|349.1|762
1726672430000|2024-09-18 15:13:50|349.7|349.4|349.7|349.4|349.7|349.4|349.7|349.4|298
1726672440000|2024-09-18 15:14:00|349.9|350|350.4|350|350.4|350|349.9|350|1218
1726672490000|2024-09-18 15:14:50|350.5|350.1|350.5|350.3|350.5|350.3|350.5|350.1|1
1726672500000|2024-09-18 15:15:00|350.4|350.2|350.2|349.9|350.5|350.3|350.2|349.8|689
1726672510000|2024-09-18 15:15:10||349.8||349.9||349.9||349.8|625
1726672520000|2024-09-18 15:15:20|350|349.8|350|349.8|350|349.8|350|349.8|704
1726672530000|2024-09-18 15:15:30||349.7||349.7||349.7||349.7|2
1726672540000|2024-09-18 15:15:40|349.8|349.4|349.8|349.4|349.8|349.4|349.8|349.4|562
1726672570000|2024-09-18 15:16:10|349.7||349.7||349.7||349.7||1697
1726672580000|2024-09-18 15:16:20|||||||||3015
1726672590000|2024-09-18 15:16:30|||||||||1855
1726672600000|2024-09-18 15:16:40|349.8|349.7|349.8|349.6|349.8|349.7|349.8|349.6|1141
1726672620000|2024-09-18 15:17:00|||||||||2122
1726672630000|2024-09-18 15:17:10|||||||||613
1726672650000|2024-09-18 15:17:30|349.7|349.5|349.5|349.1|349.7|349.5|349.4|349.1|338
1726672680000|2024-09-18 15:18:00||349.2||349.2||349.2||349.2|51
1726672690000|2024-09-18 15:18:10|||||||||2629
1726672700000|2024-09-18 15:18:20|349.6|349.3|349.6|349.4|349.6|349.4|349.6|349.3|782
1726672710000|2024-09-18 15:18:30|||||||||1379
1726672730000|2024-09-18 15:18:50|349.5|349.3|349.5|349.3|349.5|349.3|349.5|349.3|911
1726672760000|2024-09-18 15:19:20|349.6|349.4|349.6|349.4|349.6|349.4|349.6|349.4|779
1726672790000|2024-09-18 15:19:50|||||||||653
1726672800000|2024-09-18 15:20:00|349.7||349.7||349.7||349.7||294
1726672810000|2024-09-18 15:20:10|349.6|349.5|349.3|349.1|349.6|349.5|349.3|349.1|3828
1726672830000|2024-09-18 15:20:30|||||||||5579
1726672870000|2024-09-18 15:21:10|349.1|348.9|349.1|348.9|349.1|348.9|349.1|348.9|241
1726672920000|2024-09-18 15:22:00|349|348.8|348.9|348.7|349|348.8|348.9|348.7|2547
1726672930000|2024-09-18 15:22:10|348.8|348.5|348.8|348.5|348.8|348.5|348.8|348.5|27
1726672940000|2024-09-18 15:22:20|348.6|348.3|348.6|348.3|348.6|348.3|348.6|348.3|599
1726672950000|2024-09-18 15:22:30|||||||||2853
1726673020000|2024-09-18 15:23:40|||||||||66
1726673030000|2024-09-18 15:23:50|||||||||8554
1726673040000|2024-09-18 15:24:00|348.9|348.8|348.9|348.6|348.9|348.8|348.9|348.6|692
1726673050000|2024-09-18 15:24:10|349|348.7|349.2|349|349.2|349|349|348.7|1028
1726673060000|2024-09-18 15:24:20|||||||||70
1726673070000|2024-09-18 15:24:30|||||||||57
1726673080000|2024-09-18 15:24:40|||||||||8847
1726673090000|2024-09-18 15:24:50|348.9|348.8|348.9|348.6|349|348.8|348.9|348.6|4697
1726673110000|2024-09-18 15:25:10||348.7||348.7||348.7||348.7|0
1726673120000|2024-09-18 15:25:20|348.6|348.5|348.6|348.5|348.6|348.5|348.6|348.5|423
1726673130000|2024-09-18 15:25:30|348.7|348.4|348.7|348.4|348.7|348.4|348.7|348.4|802
1726673140000|2024-09-18 15:25:40|348.8|348.5|348.8|348.5|348.8|348.5|348.8|348.5|0
1726673180000|2024-09-18 15:26:20|||||||||2436
1726673190000|2024-09-18 15:26:30||348.6||348.6||348.6||348.6|834
1726673200000|2024-09-18 15:26:40|348.7|348.5|348.7|348.5|348.7|348.5|348.7|348.5|1795
1726673230000|2024-09-18 15:27:10|||||||||2118
1726673240000|2024-09-18 15:27:20|||||||||116
1726673250000|2024-09-18 15:27:30|348.8|348.6|348.8|348.6|348.8|348.6|348.8|348.6|216
1726673260000|2024-09-18 15:27:40|||||||||162
1726673270000|2024-09-18 15:27:50|||||||||275
1726673280000|2024-09-18 15:28:00|||||||||685
1726673290000|2024-09-18 15:28:10|348.7||348.8||348.8||348.7||1761
1726673320000|2024-09-18 15:28:40|||||||||1432
1726673340000|2024-09-18 15:29:00|348.9|348.7|348.9|348.8|348.9|348.8|348.9|348.7|60
1726673350000|2024-09-18 15:29:10|348.8|348.7|348.9|348.7|348.9|348.7|348.8|348.7|1715
1726673360000|2024-09-18 15:29:20|||||||||4
1726673370000|2024-09-18 15:29:30|||||||||664
1726673380000|2024-09-18 15:29:40|349.1|348.8|349.1|348.9|349.1|348.9|349.1|348.8|1337
1726673390000|2024-09-18 15:29:50|348.7|348.6|348.6|348|348.7|348.6|348.6|348|649
1726729540000|2024-09-19 07:05:40|402|399.9|400|397.1|402|399.9|400|397|6431
1726729550000|2024-09-19 07:05:50|399.9|397.2|399.6|397.6|400.1|397.6|399.6|397.2|16746
1726729560000|2024-09-19 07:06:00|399.8|398.4|400.5|399|400.5|399|399.8|398.4|29302
1726729570000|2024-09-19 07:06:10|402|399.8|403.8|400.4|403.8|400.4|401.9|399.8|16210
1726729580000|2024-09-19 07:06:20|405.3|402.4|409.4|404.3|409.4|404.3|405|402.3|54198
1726729590000|2024-09-19 07:06:30|408.9|404.2|409.4|405.6|409.4|405.6|404.1|402.6|64849
1726729600000|2024-09-19 07:06:40|409.3|406|404.8|403.6|409.3|406|404.8|403.6|21716
1726729610000|2024-09-19 07:06:50|404.7|403.3|404.7|403.3|404.7|403.3|404.7|403.3|20648
1726729620000|2024-09-19 07:07:00|404.9|403.5|407.3|404.5|407.3|404.6|404.9|403.3|8843
1726729630000|2024-09-19 07:07:10|406.9|404.7|409.1|406.5|409.1|406.5|406.9|404.7|12423
1726729640000|2024-09-19 07:07:20|407|406.9|410.1|408.5|410.9|408.6|407|406.9|19903
1726729650000|2024-09-19 07:07:30|410.8|408.9|411|408|411|409.4|409.6|407.7|26079
1726729660000|2024-09-19 07:07:40|410.9|408.2|410.8|408.2|410.9|408.2|409.3|407.2|5112
1726729670000|2024-09-19 07:07:50|410.5|407.5|408|406.5|410.5|407.5|407.9|406.5|5403
1726729680000|2024-09-19 07:08:00|408.1|406.6|407.8|406.5|408.5|406.8|407.8|406.5|9609
1726729690000|2024-09-19 07:08:10|408.4|407.2|408.4|406.1|408.5|407.2|407.2|405.6|20134
1726729700000|2024-09-19 07:08:20|409|406.3|409.6|406.1|410.9|408.9|409|406.1|26021
1726729710000|2024-09-19 07:08:30|409.9|406.8|409.5|406.8|412.8|410.1|409.5|406.8|16777
1726729720000|2024-09-19 07:08:40|409.4|406.9|409.4|406.2|409.4|407.4|409.4|406.1|7854
1726729730000|2024-09-19 07:08:50|409|406.3|409|406.4|409|406.4|409|406.3|10247
1726729740000|2024-09-19 07:09:00|408|406.3|405.9|403.8|408|406.3|405.9|403.8|10291
1726729750000|2024-09-19 07:09:10|405|402.6|405|402.3|405.9|403.7|404.9|402.3|10239
1726729760000|2024-09-19 07:09:20|404|402|404|402.3|404|402.4|403.8|402|6911
1726729770000|2024-09-19 07:09:30|403.9|400.6|403|400.3|403.9|400.6|402.8|400.3|4606
1726729780000|2024-09-19 07:09:40|403.5|401.2|403.5|401.4|403.5|401.4|403.5|401.2|15087
1726729790000|2024-09-19 07:09:50|403.3|401.6|403.9|401.2|403.9|401.6|403.3|400.9|10100
1726729800000|2024-09-19 07:10:00|403.4|401.1|403|401.2|403.4|401.2|402.9|401.1|14288
1726729810000|2024-09-19 07:10:10|403.6|402.2|403.6|402|403.6|402.2|402.8|402|6599
1726729820000|2024-09-19 07:10:20|403.5|402.2|403.8|402.2|404|402.2|403.4|402.2|4470
1726729830000|2024-09-19 07:10:30|403.6|403.1|400.9|399.5|403.6|403.1|400.4|399.5|5858
1726729840000|2024-09-19 07:10:40|401.8|399.9|400.6|400|401.8|400|400.4|399.7|76226
1726729850000|2024-09-19 07:10:50|400.5|400.1|400.2|399.6|401.5|400.1|400.2|399.5|4529
1726729860000|2024-09-19 07:11:00|400.1|399.7|402|400.3|402|400.3|400|398.9|14613
1726729870000|2024-09-19 07:11:10|401.9|400.8|401.9|400.9|401.9|400.9|401|400.8|26537
1726729880000|2024-09-19 07:11:20|401|397.1|400.9|397.1|401|397.1|400.9|397.1|787
1726729890000|2024-09-19 07:11:30||398.6||399||399||398.6|1517
1726729900000|2024-09-19 07:11:40|400.8|399.1|399|396.4|400.8|399.6|399|396.2|97595
1726729910000|2024-09-19 07:11:50|399.7|398|400.7|398.8|400.8|398.8|399.7|398|30839
1726729920000|2024-09-19 07:12:00|400|398.9|399.8|396.7|400|398.9|399.8|394.6|5000
1726729930000|2024-09-19 07:12:10|399.7|396.9|399.7|396.9|399.7|396.9|399.7|396.9|3950
1726729940000|2024-09-19 07:12:20|||||||||6400
1726729950000|2024-09-19 07:12:30|398.9||398.9||398.9||398.9||6025
1726729960000|2024-09-19 07:12:40|397.8|395.7|396.5|393.8|397.8|395.7|396.5|393.3|554
1726729970000|2024-09-19 07:12:50|393.7|392.5|394.2|392.7|394.2|392.7|393.7|391.4|6603
1726729980000|2024-09-19 07:13:00|394.1|393.5|393.9|392.9|395.9|394.3|393.9|392.7|2256
1726729990000|2024-09-19 07:13:10|||||||||5561
1726730000000|2024-09-19 07:13:20|||||||||5364
1726730010000|2024-09-19 07:13:30|393.7|391.1|393.5|391.8|393.7|391.8|393.5|391.1|13210
1726730020000|2024-09-19 07:13:40|392|390.8|391.3|389.5|392|390.8|389.9|388.3|13319
1726730030000|2024-09-19 07:13:50|391.8|389.7|391.7|390|391.8|390|391.7|389.7|530
1726730040000|2024-09-19 07:14:00|391.6|389.5|391.3|389.5|391.6|390.1|391.3|388.8|4996
1726730050000|2024-09-19 07:14:10|390.9|388.7|390.5|387.5|390.9|388.7|390.5|387.5|2629
1726730060000|2024-09-19 07:14:20|390.4|387.6|389.6|387|390.4|388|389.6|386.6|11905
1726730070000|2024-09-19 07:14:30|389.4|387.4|389.3|387.6|389.4|387.6|389.3|387.4|9227
1726730080000|2024-09-19 07:14:40|388|387.8|387.5|386.3|388|387.8|386.9|386.1|8734
1726730090000|2024-09-19 07:14:50|387.9||387.9||387.9||387.9||5454
1726730100000|2024-09-19 07:15:00|387.1|386.4|387.9|386.2|388|386.4|387.1|385.1|4487
1726730110000|2024-09-19 07:15:10|387.1|386.1|387|386.3|387.1|386.3|387|386.1|7400
1726730120000|2024-09-19 07:15:20|386.6|386|385.7|382.7|386.6|386|385.7|382.5|11602
1726730130000|2024-09-19 07:15:30||382.8||383.1||383.1||382.8|9906
1726730140000|2024-09-19 07:15:40|385|383.3|384.9|383.3|385|384.1|384.9|383.3|3030
1726730150000|2024-09-19 07:15:50|384.8|383.5|385.2|384.6|385.2|384.6|384.8|383.5|2623
1726730160000|2024-09-19 07:16:00|385|383.8|382.7|380.9|385|384.1|382.7|380.7|7364
1726730170000|2024-09-19 07:16:10|382.6||382.7||382.7||382.6||21387
1726730180000|2024-09-19 07:16:20|382.6|380.8|381.7|380|382.6|380.8|381.3|380|9231
1726730190000|2024-09-19 07:16:30|381.9|380.1|380.6|377.1|382.1|380.1|380.6|377.1|700
1726730200000|2024-09-19 07:16:40|380.5|377.2|380.1|377.7|380.5|377.7|380.1|377.2|2570
1726730210000|2024-09-19 07:16:50||378.3||378.3||378.3||378.3|2492
1726730220000|2024-09-19 07:17:00|380|377.4|378.3|377.4|380|377.4|378.3|377.4|7305
1726730230000|2024-09-19 07:17:10|378.2|374.2|377.8|375.5|378.2|375.5|377.8|374.2|3243
1726730240000|2024-09-19 07:17:20|377.3|375.4|377.3|376.1|377.3|376.1|377.3|375.3|2489
1726730250000|2024-09-19 07:17:30|377.8|376.4|380.1|378.4|380.1|378.4|377.8|376.4|9844
1726730260000|2024-09-19 07:17:40|380|378.5|379.3|376.9|380|378.5|379.3|376.8|6308
1726730270000|2024-09-19 07:17:50|378.9|376.4|377.5|375.4|378.9|376.4|377.5|375.4|4152
1726730290000|2024-09-19 07:18:10|377.4|373.3|377.6|375.7|377.6|376.3|375.8|373.3|16424
1726730300000|2024-09-19 07:18:20|377.4|375.3|377.2|375.2|377.4|375.3|377.2|375.2|4352
1726730310000|2024-09-19 07:18:30|376.6|374.5|376.2|374.7|376.6|374.7|376.2|374.5|80606
1726730320000|2024-09-19 07:18:40|375.7|375|378.2|376.1|378.2|376.1|375.5|374.5|6212
1726730330000|2024-09-19 07:18:50|378.1|376.2|378.2|376.3|378.2|376.6|378|375.3|11255
1726730340000|2024-09-19 07:19:00|380|376.5|380|379.1|380|379.1|379.7|376.5|1479
1726730350000|2024-09-19 07:19:10|381.8|377.9|381.7|379.4|382|379.8|381.7|377.9|3583
1726730360000|2024-09-19 07:19:20|381.6||381.3||381.6||381.3||0
1726730370000|2024-09-19 07:19:30|381.2|380|384|382.5|384|382.5|381.2|380|2193
1726730380000|2024-09-19 07:19:40|383.5|383|383.4|381.3|384.6|383.6|383.4|381.3|704
1726730390000|2024-09-19 07:19:50|383.3|381.6|383|381.3|383.3|381.6|383|381.3|3026
1726730400000|2024-09-19 07:20:00|382.8|380.3|382.3|380.2|382.8|380.4|382.3|380|3948
1726730410000|2024-09-19 07:20:10|382.2|380.3|383.7|381.6|384|383|382.2|380.3|1409
1726730420000|2024-09-19 07:20:20|383.6|381.5|383.5|381.9|383.6|382.2|383.5|381.5|3535
1726730430000|2024-09-19 07:20:30|||||||||11959
1726730440000|2024-09-19 07:20:40|383|381.8|380.2|378.6|383|381.8|380.2|378.6|738
1726730450000|2024-09-19 07:20:50||378.7||378.8||378.9||378.7|10790
1726730460000|2024-09-19 07:21:00|380.1|378.9|380.8|379|380.9|379.8|380.1|378.9|1666
1726730470000|2024-09-19 07:21:10||379.2||379||379.2||379|9463
1726730490000|2024-09-19 07:21:30||379.1||379.1||379.1||379.1|1700
1726730510000|2024-09-19 07:21:50|380.6|378.7|379.8|378.3|380.6|378.7|379.7|378.3|1725
1726730520000|2024-09-19 07:22:00|381.8|379.5|381.6|380|381.8|380|381.6|379.5|1935
1726730530000|2024-09-19 07:22:10|380.2|380.3|381.6|380.3|381.9|380.3|380.2|380.3|3244
1726730540000|2024-09-19 07:22:20|381.3|380|380.2|378.3|381.3|380.1|380.1|377.4|21153
1726730550000|2024-09-19 07:22:30|380.1|378.2|379.9|377.6|380.1|378.2|379.9|377.6|25
1726730560000|2024-09-19 07:22:40|||||||||2582
1726730570000|2024-09-19 07:22:50||377.4||377.4||377.4||377.4|2587
1726730580000|2024-09-19 07:23:00|380.5|377.5|380.5|378|380.5|378|380.5|377.5|429
1726730590000|2024-09-19 07:23:10|380.8|380|381.9|380.2|381.9|380.2|380.8|380|5229
1726730600000|2024-09-19 07:23:20|381.8|380|381.4|380|381.8|380|381.4|380|1471
1726730610000|2024-09-19 07:23:30|381.3||381.4||381.4||381.3||756
1726730620000|2024-09-19 07:23:40||380.1||380.1||380.1||380.1|100
1726730630000|2024-09-19 07:23:50|381.3||381.3||381.3||381.3||282
1726730640000|2024-09-19 07:24:00||380||380||380||380|2
1726730650000|2024-09-19 07:24:10|||||||||46
1726730680000|2024-09-19 07:24:40|383|380.1|383|381.6|383|381.6|383|380.1|569
1726730690000|2024-09-19 07:24:50|383.1|382|383|381.7|383.1|382|383|381.6|1010
1726730700000|2024-09-19 07:25:00|382.9|381.6|382.1|380.1|385|383.2|382.1|380.1|4689
1726730710000|2024-09-19 07:25:10|381.7|380|381.7|380|381.7|380|381.7|380|0
1726730720000|2024-09-19 07:25:20|||||||||7519
1726730730000|2024-09-19 07:25:30|||||||||11866
1726730740000|2024-09-19 07:25:40|||||||||9300
1726730760000|2024-09-19 07:26:00|||||||||13
1726730770000|2024-09-19 07:26:10|381.6|380.1|380.5|380|381.6|380.8|380.5|380|6846
1726730780000|2024-09-19 07:26:20|380.4|379.7|380.1|379.7|380.5|379.7|380.1|379.7|1471
1726730790000|2024-09-19 07:26:30|||||||||620
1726730800000|2024-09-19 07:26:40|379.7|379.4|379.6|378.7|379.8|379.4|379.4|378.7|13826
1726730810000|2024-09-19 07:26:50|||||||||2500
1726730820000|2024-09-19 07:27:00|379.7|379.3|379.4|378.4|380.1|379.3|379.4|378.4|7473
1726730830000|2024-09-19 07:27:10||378.5||378.5||378.5||378.5|5394
1726730840000|2024-09-19 07:27:20|||||||||3747
1726730850000|2024-09-19 07:27:30|380|378.4|379.6|378.7|380|378.9|379.6|378.4|217
1726730860000|2024-09-19 07:27:40|379|378.5|379|378.4|379|378.5|379|378.4|443
1726730870000|2024-09-19 07:27:50|379.4|378.8|379.2|378.5|379.4|378.8|379.2|378.5|1469
1726730880000|2024-09-19 07:28:00||378.4||378.4||378.4||378.4|13912
1726730890000|2024-09-19 07:28:10|379.4|376.3|377.6|376.3|379.4|376.3|377.6|376.3|8054
1726730900000|2024-09-19 07:28:20||376.4||376.7||376.7||376.4|512
1726730910000|2024-09-19 07:28:30|377.7|376.6|377.7|376.6|377.7|376.7|377.6|376.6|364
1726730920000|2024-09-19 07:28:40|377|376.2|376.9|376.2|377|376.2|376.9|376.2|3058
1726730930000|2024-09-19 07:28:50|376.6|375.4|376|375|376.6|375.4|376|375|8367
1726730940000|2024-09-19 07:29:00|||||||||300
1726730950000|2024-09-19 07:29:10|376.1|375.2|377.5|377|377.5|377|376.1|375.2|6021
1726730960000|2024-09-19 07:29:20|377.7||377.7||377.7||377.7||1295
1726730980000|2024-09-19 07:29:40|377.6|376.3|377.8|376.6|377.8|376.7|377.3|376.3|1412
1726730990000|2024-09-19 07:29:50|377.6||377.8||377.8||377.6||0
1726731000000|2024-09-19 07:30:00|||||||||2898
1726731010000|2024-09-19 07:30:10|377.7||377.7||377.7||377.7||208
1726731020000|2024-09-19 07:30:20|||||||||416
1726731030000|2024-09-19 07:30:30|377.6|376.5|377.2|376.2|377.6|376.5|377.2|376.2|1709
1726731040000|2024-09-19 07:30:40|377.4|376.3|377.4|376.8|377.4|376.8|377.4|376.3|623
1726731050000|2024-09-19 07:30:50|377.3|376.4|377.1|376|377.3|376.4|377.1|376|2047
1726731060000|2024-09-19 07:31:00|377|375.5|376.9|375.4|377|375.5|376.6|375.3|31261
1726731070000|2024-09-19 07:31:10|377|377.1|379.1|377.5|379.5|377.5|376.9|377.1|2612
1726731080000|2024-09-19 07:31:20|379.8|379|379.8|378.7|379.8|379|379.8|378.7|669
1726731090000|2024-09-19 07:31:30|380.3|379.2|380.1|379|380.3|379.3|380.1|379|2268
1726731100000|2024-09-19 07:31:40|380|378.7|380|378.6|380|378.7|380|378.6|0
1726731110000|2024-09-19 07:31:50|||||||||5000
1726731120000|2024-09-19 07:32:00|||||||||403
1726731130000|2024-09-19 07:32:10|379.9||379.9||379.9||379.9||0
1726731140000|2024-09-19 07:32:20|||||||||8176
1726731150000|2024-09-19 07:32:30|380.6|379.7|379.6|378.7|380.6|379.7|379.6|378.6|2680
1726731160000|2024-09-19 07:32:40|380.6|379.8|380|378.7|380.6|379.8|380|378.7|2743
1726731170000|2024-09-19 07:32:50||378.8||378.9||378.9||378.8|1599
1726731180000|2024-09-19 07:33:00|||||||||15029
1726731190000|2024-09-19 07:33:10||378.8||378.8||378.8||378.8|0
1726731200000|2024-09-19 07:33:20|||||||||90
1726731210000|2024-09-19 07:33:30|382.3|380.9|382.3|380.7|382.3|380.9|382.3|380.7|600
1726731220000|2024-09-19 07:33:40|382.2|381.6|382.3|381.2|383.2|381.6|382.2|381.2|67340
1726731230000|2024-09-19 07:33:50|382.6|381.3|383.2|382.3|383.2|382.3|382|381.3|1231
1726731240000|2024-09-19 07:34:00|383.1|381.2|382.8|381.3|383.1|381.3|382.8|381.2|10189
1726731250000|2024-09-19 07:34:10|382.9|381.4|382.9|382.1|382.9|382.1|382.9|381.4|200
1726731260000|2024-09-19 07:34:20|382.8|382.3|382.7|381.4|382.8|382.3|382.7|381.4|847
1726731270000|2024-09-19 07:34:30||381.5||381.5||381.5||381.5|575
1726731280000|2024-09-19 07:34:40|382.6|381.4|382.5|381.4|382.6|381.4|382.5|381.4|4148
1726731290000|2024-09-19 07:34:50|382.4|381.3|382.4|381.4|382.4|381.4|382.4|381.3|9282
1726731300000|2024-09-19 07:35:00|381.6|380.3|381.4|380.2|381.6|380.3|381.4|380.1|39
1726731310000|2024-09-19 07:35:10|381|380.3|381|380.2|381|380.3|381|380.2|2841
1726731320000|2024-09-19 07:35:20|||||||||2
1726731330000|2024-09-19 07:35:30|380.6|380.3|380.6|380|380.6|380.3|380.6|380|5140
1726731340000|2024-09-19 07:35:40|380.7||380.7||380.7||380.7||1000
1726731360000|2024-09-19 07:36:00|381.3|380.4|380.7|380.5|381.5|380.9|380.7|380.4|6126
1726731370000|2024-09-19 07:36:10|380.5|380|380.7|380|380.7|380|380.5|380|0
1726731390000|2024-09-19 07:36:30|||||||||624
1726731400000|2024-09-19 07:36:40||379.7||379.7||379.7||379.7|270
1726731420000|2024-09-19 07:37:00|380.4||380.4||380.4||380.4||9
1726731430000|2024-09-19 07:37:10||379.4||379.4||379.4||379.4|3663
1726731440000|2024-09-19 07:37:20|380.8|380|381.3|380.7|381.3|380.7|380.8|380|22535
1726731450000|2024-09-19 07:37:30|382|380.8|382|381.7|382|381.7|382|380.8|1587
1726731460000|2024-09-19 07:37:40|||||||||471
1726731470000|2024-09-19 07:37:50||381.1||381.7||381.7||381.1|202
1726731480000|2024-09-19 07:38:00|381.6|380.8|380.2|378.9|381.6|380.8|380.2|378.9|3625
1726731490000|2024-09-19 07:38:10|380.1|378.8|380|378.8|380.1|378.8|380|378.8|535
1726731500000|2024-09-19 07:38:20|||||||||3417
1726731510000|2024-09-19 07:38:30|||||||||10
1726731520000|2024-09-19 07:38:40|380.2|378.9|380.2|379.1|380.2|379.1|380.2|378.9|2598
1726731530000|2024-09-19 07:38:50|380.7|380|380.7|379.6|380.8|380|380.7|379.6|12921
1726731540000|2024-09-19 07:39:00|||||||||2000
1726731550000|2024-09-19 07:39:10|380.6|380|380.6|379.6|380.6|380|380.6|379.6|312
1726731560000|2024-09-19 07:39:20|381|380|381|379.9|381|380.1|381|379.9|1773
1726731570000|2024-09-19 07:39:30|380.1|379.8|380.9|379.8|380.9|379.8|380.1|379.8|1417
1726731580000|2024-09-19 07:39:40|381|379.7|381|380.1|381|380.1|380.9|379.7|445
1726731590000|2024-09-19 07:39:50|||||||||10
1726731600000|2024-09-19 07:40:00|380.8|380.3|380.8|379.7|380.8|380.3|380.8|379.7|489
1726731610000|2024-09-19 07:40:10|380.9||380.9||380.9||380.9||0
1726731620000|2024-09-19 07:40:20|||||||||250
1726731630000|2024-09-19 07:40:30|||||||||664
1726731640000|2024-09-19 07:40:40|||||||||19
1726731650000|2024-09-19 07:40:50|381.4|379.8|381.4|380.5|381.4|380.5|381.4|379.8|1084
1726731660000|2024-09-19 07:41:00|381.3|380.1|381.4|380.1|381.4|380.1|381.3|380.1|5561
1726731670000|2024-09-19 07:41:10|381|380|380.9|380|381|380|380.7|380|407
1726731680000|2024-09-19 07:41:20|380.8||380.8||380.8||380.8||208
1726731700000|2024-09-19 07:41:40||380.1||380||380.1||380|412
1726731710000|2024-09-19 07:41:50|380.5|380.2|380.8|380|380.8|380.2|380.5|380|13715
1726731720000|2024-09-19 07:42:00|380.7|380.5|380.7|380.1|380.7|380.5|380.7|380|1000
1726731730000|2024-09-19 07:42:10|381.4|380.2|382.9|381.6|382.9|381.6|381.4|380.2|1278
1726731740000|2024-09-19 07:42:20|||||||||1475
1726731750000|2024-09-19 07:42:30||381.4||381.4||381.5||381.4|192
1726731760000|2024-09-19 07:42:40||381.5||381.5||381.5||381.5|18298
1726731770000|2024-09-19 07:42:50|382.8|381.6|384|383.1|384|383.1|382.8|381.4|4812
1726731780000|2024-09-19 07:43:00|385.9|383.9|384.6|383.3|385.9|383.9|384.6|383.3|910
1726731790000|2024-09-19 07:43:10|||||||||216
1726731820000|2024-09-19 07:43:40|384.8|384.3|385.5|384.8|385.5|384.8|384.8|384.3|960
1726731830000|2024-09-19 07:43:50|||||||||5270
1726731840000|2024-09-19 07:44:00|||||||||1001
1726731850000|2024-09-19 07:44:10|385.6|384.9|386.4|384.9|386.7|385.3|385.6|384.9|1680
1726731860000|2024-09-19 07:44:20|||||||||6076
1726731870000|2024-09-19 07:44:30|387.5|386|387.5|386|387.5|386|387.5|386|5069
1726731880000|2024-09-19 07:44:40|387.2|386.2|387.6|387.2|387.6|387.2|387.2|386.2|8377
1726731890000|2024-09-19 07:44:50|388.5|387.6|388.6|388.1|388.7|388.1|388.5|387.6|857
1726731900000|2024-09-19 07:45:00|388.7|388.7|388.8|387.9|389.4|388.7|388.6|387.9|3704
1726731910000|2024-09-19 07:45:10|388.2|387.4|388.7|387.2|388.7|387.4|387.5|386.4|10133
1726731920000|2024-09-19 07:45:20|388.8|386.9|388.9|388.2|388.9|388.2|388.8|386.9|3708
1726731930000|2024-09-19 07:45:30|389.2|388.3|389.2|388.5|389.2|388.5|389.2|388.3|3116
1726731940000|2024-09-19 07:45:40|389.1||389.1||389.1||389.1||495
1726731950000|2024-09-19 07:45:50|388.5|387.5|388.7|387.6|388.7|387.6|388.5|387.5|1842
1726731960000|2024-09-19 07:46:00||387.7||387.7||387.7||387.7|2909
1726731970000|2024-09-19 07:46:10||387.8||387.7||387.8||387.7|2638
1726731980000|2024-09-19 07:46:20|388|386.4|387.7|386.4|388|386.4|387.7|386.4|35982
1726731990000|2024-09-19 07:46:30|387|386|386.5|385.8|387.7|386.7|386.5|385.8|2143
1726732010000|2024-09-19 07:46:50|||||||||4054
1726732020000|2024-09-19 07:47:00|||||||||3474
1726732030000|2024-09-19 07:47:10|385.8|385.3|385.6|384.5|385.8|385.3|385.6|384.5|716
1726732040000|2024-09-19 07:47:20|||||||||1819
1726732050000|2024-09-19 07:47:30|||||||||8433
1726732060000|2024-09-19 07:47:40|385.2|384.1|385.1|384.1|385.2|384.1|385.1|384.1|412
1726732070000|2024-09-19 07:47:50|385|383.4|384.9|383.7|385|383.7|384.9|383.4|3257
1726732080000|2024-09-19 07:48:00|||||||||960
1726732090000|2024-09-19 07:48:10|384|383.8|384.6|383.5|384.7|383.8|384|383.5|800
1726732120000|2024-09-19 07:48:40|384.9|384.2|384.9|384.2|384.9|384.2|384.9|384.2|1437
1726732130000|2024-09-19 07:48:50||384.3||384.3||384.3||384.3|5
1726732140000|2024-09-19 07:49:00|385.3|384.4|385.1|384|385.3|384.4|385.1|384|2435
1726732150000|2024-09-19 07:49:10|385|383.7|384.5|383.2|385|383.8|384.5|383.2|1394
1726732160000|2024-09-19 07:49:20|384.9|383.3|384.6|383.3|384.9|383.3|384.6|383.3|0
1726732170000|2024-09-19 07:49:30|384.5|383.1|383.1|382|384.5|383.1|383|381.9|2814
1726732180000|2024-09-19 07:49:40|382|381.1|382.4|381.4|382.4|381.4|382|381.1|802
1726732190000|2024-09-19 07:49:50|||||||||34087
1726732200000|2024-09-19 07:50:00|383.3|381.5|383.4|383|383.4|383|383.3|381.5|471
1726732210000|2024-09-19 07:50:10|384.6|383.1|384.6|383.2|384.6|383.2|384.6|383.1|265
1726732220000|2024-09-19 07:50:20||383.3||383.4||383.4||383.3|3250
1726732230000|2024-09-19 07:50:30|382.5|381.2|384|382.4|384|382.4|382.5|381.2|1047
1726732240000|2024-09-19 07:50:40|383.9|382.5|383.8|382.5|383.9|382.5|383.8|382.5|126
1726732250000|2024-09-19 07:50:50|||||||||25
1726732260000|2024-09-19 07:51:00|384.3|382.6|384.7|383.7|384.7|383.7|384.3|382.6|739
1726732270000|2024-09-19 07:51:10||383.6||383.6||383.6||383.6|31058
1726732280000|2024-09-19 07:51:20|384.4|383.3|384.4|383.1|384.5|383.8|384.1|383.1|7338
1726732290000|2024-09-19 07:51:30|384.3||383.5||384.3||383.4||0
1726732310000|2024-09-19 07:51:50|383.9|383|383.9|383.1|383.9|383.2|383.9|383|404
1726732320000|2024-09-19 07:52:00||383||383||383||383|4556
1726732330000|2024-09-19 07:52:10|384.1|383.4|384.1|383.5|384.1|383.5|384.1|383.4|383
1726732340000|2024-09-19 07:52:20|||||||||155
1726732360000|2024-09-19 07:52:40|||||||||2002
1726732370000|2024-09-19 07:52:50|384.5|384.1|384.7|384.1|384.7|384.1|384.5|384.1|1835
1726732380000|2024-09-19 07:53:00|384.4|383|384.1|383.1|384.4|383.1|384|383|3197
1726732400000|2024-09-19 07:53:20|||||||||2600
1726732410000|2024-09-19 07:53:30|||||||||7315
1726732430000|2024-09-19 07:53:50|||||||||1293
1726732440000|2024-09-19 07:54:00|||||||||78
1726732450000|2024-09-19 07:54:10|384.1||384.1||384.1||384.1||3000
1726732460000|2024-09-19 07:54:20|383.2|381.5|382.7|381.6|383.2|381.6|382.7|381.5|1247
1726732470000|2024-09-19 07:54:30|382.8|381.8|382.8|381.8|382.8|382.3|382.8|381.8|431
1726732480000|2024-09-19 07:54:40||381.9||381.9||381.9||381.9|0
1726732520000|2024-09-19 07:55:20|382.7|380|381.4|380.1|382.7|380.1|381.2|380|298
1726732530000|2024-09-19 07:55:30|381.3||381.3||381.3||381.3||0
1726732570000|2024-09-19 07:56:10|381.2||381.3||381.3||381.2||0
1726732590000|2024-09-19 07:56:30||380.2||380.1||380.2||380.1|0
1726732630000|2024-09-19 07:57:10|381.2||381.2||381.2||381.2||0
1726732650000|2024-09-19 07:57:30||380.2||380.2||380.2||380.2|0
1726732660000|2024-09-19 07:57:40|381.3|380.7|381.4|380.7|381.4|380.7|381.3|380.7|590
1726732670000|2024-09-19 07:57:50|381.5|380.9|381.8|380.8|381.8|380.9|381.5|380.8|382
1726732680000|2024-09-19 07:58:00|381.7|380.1|381.2|380.1|381.7|380.1|381.2|380.1|0
1726732690000|2024-09-19 07:58:10|381.1||381.1||381.1||381.1||0
1726732700000|2024-09-19 07:58:20|381||381||381||381||0
1726732720000|2024-09-19 07:58:40|||||||||522
1726732730000|2024-09-19 07:58:50|380.9|380|378.3|376.8|380.9|380|378.3|376.8|739
1726732740000|2024-09-19 07:59:00|377.4|376.9|377.3|375.8|377.4|376.9|377.2|375.5|436
1726732750000|2024-09-19 07:59:10|377.4|376.1|378|377|378|377|377.4|376.1|232
1726732760000|2024-09-19 07:59:20||377.4||377.3||377.4||377.3|1
1726732770000|2024-09-19 07:59:30||377.4||377||377.4||377|62
1726732780000|2024-09-19 07:59:40||377.1||377.2||377.2||377.1|470
1726732790000|2024-09-19 07:59:50||377||377||377||377|0
1726732800000|2024-09-19 08:00:00|378.8|377.1|378.8|377.3|378.8|377.3|378.8|377.1|735
1726732810000|2024-09-19 08:00:10|378.9|377.6|379.9|378.8|380|378.8|378.9|377.6|69
1726732820000|2024-09-19 08:00:20|379.3|378.4|379.3|378.4|379.3|378.4|379.3|378.4|200
1726732830000|2024-09-19 08:00:30|378.7|377.4|378.2|377.4|378.7|377.4|378.2|377.4|504
1726732840000|2024-09-19 08:00:40|378.1|377.2|378.1|377.2|378.1|377.2|378|377.2|0
1726732850000|2024-09-19 08:00:50|378|377.1|378.1|377.1|378.1|377.1|378|377.1|0
1726732860000|2024-09-19 08:01:00|378||378||378||378||0
1726732910000|2024-09-19 08:01:50|377.9||377.9||377.9||377.9||0
1726732920000|2024-09-19 08:02:00|379|377.9|379.9|378.5|379.9|378.5|379|377.9|1692
1726732940000|2024-09-19 08:02:20|380.2|379.3|380.3|379.3|380.3|379.3|380.2|379.3|619
1726732950000|2024-09-19 08:02:30|380.2||380.2||380.2||380.2||0
1726732980000|2024-09-19 08:03:00|380.1|380|380.3|379.3|380.8|380.1|380.1|379.3|0
1726732990000|2024-09-19 08:03:10|380.2|378.8|379.4|378.8|380.2|378.8|379.4|378.8|142
1726733000000|2024-09-19 08:03:20|379.3||379.3||379.3||379.3||0
1726733050000|2024-09-19 08:04:10|378.8|378.7|378.8|377.7|378.8|378.7|378.8|377.7|195
1726733060000|2024-09-19 08:04:20|378.5|377.8|378.8|378|378.8|378|378.5|377.8|2004
1726733070000|2024-09-19 08:04:30|378.7|378.4|379.8|378.4|379.8|378.4|378.6|378.4|130
1726733090000|2024-09-19 08:04:50|379.9|378.6|379.9|378.6|379.9|378.6|379.9|378.6|88
1726733110000|2024-09-19 08:05:10|379.8|378.5|379.6|379|379.8|379|379.5|378.2|0
1726733150000|2024-09-19 08:05:50|379.3|378.7|379.3|378.7|379.3|378.7|379.3|378.7|62
1726733170000|2024-09-19 08:06:10|379.5|378.8|379.6|378.7|379.6|378.8|379.5|378.7|124
1726733220000|2024-09-19 08:07:00|379.5|376|377.3|376|379.5|376|377.3|376|113
1726733230000|2024-09-19 08:07:10|377.1||377.1||377.1||377.1||0
1726733240000|2024-09-19 08:07:20|376.7|375.2|376.5|375.1|376.7|375.2|376.5|375.1|0
1726733250000|2024-09-19 08:07:30|376.4|374.8|376.2|374.8|376.4|374.8|376.2|374.8|0
1726733260000|2024-09-19 08:07:40|376.1|374.7|375.9|375|376.2|375.1|375.9|374.7|466
1726733270000|2024-09-19 08:07:50|376.1||376.1||376.2||376.1||0
1726733290000|2024-09-19 08:08:10|376.5|375.6|376.2|375.2|376.5|375.6|376.2|375.2|533
1726733300000|2024-09-19 08:08:20|376.4|375.3|377.1|376|377.1|376|376.4|375.3|639
1726733310000|2024-09-19 08:08:30|378|376.1|377.9|376.7|378.1|376.7|377.9|376.1|2
1726733320000|2024-09-19 08:08:40|376.8|376.8|376.7|375.7|376.8|376.8|376.7|375.7|363
1726733330000|2024-09-19 08:08:50|377.8|375.5|377.9|376.7|377.9|376.7|377.8|375.5|1586
1726729540000|2024-09-19 07:05:40|402|399.9|400|397.1|402|399.9|400|397|6431
1726729550000|2024-09-19 07:05:50|399.9|397.2|399.6|397.6|400.1|397.6|399.6|397.2|16746
1726729560000|2024-09-19 07:06:00|399.8|398.4|400.5|399|400.5|399|399.8|398.4|29302
1726729570000|2024-09-19 07:06:10|402|399.8|403.8|400.4|403.8|400.4|401.9|399.8|16210
1726729580000|2024-09-19 07:06:20|405.3|402.4|409.4|404.3|409.4|404.3|405|402.3|54198
1726729590000|2024-09-19 07:06:30|408.9|404.2|409.4|405.6|409.4|405.6|404.1|402.6|64849
1726729600000|2024-09-19 07:06:40|409.3|406|404.8|403.6|409.3|406|404.8|403.6|21716
1726729610000|2024-09-19 07:06:50|404.7|403.3|404.7|403.3|404.7|403.3|404.7|403.3|20648
1726729620000|2024-09-19 07:07:00|404.9|403.5|407.3|404.5|407.3|404.6|404.9|403.3|8843
1726729630000|2024-09-19 07:07:10|406.9|404.7|409.1|406.5|409.1|406.5|406.9|404.7|12423
1726729640000|2024-09-19 07:07:20|407|406.9|410.1|408.5|410.9|408.6|407|406.9|19903
1726729650000|2024-09-19 07:07:30|410.8|408.9|411|408|411|409.4|409.6|407.7|26079
1726729660000|2024-09-19 07:07:40|410.9|408.2|410.8|408.2|410.9|408.2|409.3|407.2|5112
1726729670000|2024-09-19 07:07:50|410.5|407.5|408|406.5|410.5|407.5|407.9|406.5|5403
1726729680000|2024-09-19 07:08:00|408.1|406.6|407.8|406.5|408.5|406.8|407.8|406.5|9609
1726729690000|2024-09-19 07:08:10|408.4|407.2|408.4|406.1|408.5|407.2|407.2|405.6|20134
1726729700000|2024-09-19 07:08:20|409|406.3|409.6|406.1|410.9|408.9|409|406.1|26021
1726729710000|2024-09-19 07:08:30|409.9|406.8|409.5|406.8|412.8|410.1|409.5|406.8|16777
1726729720000|2024-09-19 07:08:40|409.4|406.9|409.4|406.2|409.4|407.4|409.4|406.1|7854
1726729730000|2024-09-19 07:08:50|409|406.3|409|406.4|409|406.4|409|406.3|10247
1726729740000|2024-09-19 07:09:00|408|406.3|405.9|403.8|408|406.3|405.9|403.8|10291
1726729750000|2024-09-19 07:09:10|405|402.6|405|402.3|405.9|403.7|404.9|402.3|10239
1726729760000|2024-09-19 07:09:20|404|402|404|402.3|404|402.4|403.8|402|6911
1726729770000|2024-09-19 07:09:30|403.9|400.6|403|400.3|403.9|400.6|402.8|400.3|4606
1726729780000|2024-09-19 07:09:40|403.5|401.2|403.5|401.4|403.5|401.4|403.5|401.2|15087
1726729790000|2024-09-19 07:09:50|403.3|401.6|403.9|401.2|403.9|401.6|403.3|400.9|10100
1726729800000|2024-09-19 07:10:00|403.4|401.1|403|401.2|403.4|401.2|402.9|401.1|14288
1726729810000|2024-09-19 07:10:10|403.6|402.2|403.6|402|403.6|402.2|402.8|402|6599
1726729820000|2024-09-19 07:10:20|403.5|402.2|403.8|402.2|404|402.2|403.4|402.2|4470
1726729830000|2024-09-19 07:10:30|403.6|403.1|400.9|399.5|403.6|403.1|400.4|399.5|5858
1726729840000|2024-09-19 07:10:40|401.8|399.9|400.6|400|401.8|400|400.4|399.7|76226
1726729850000|2024-09-19 07:10:50|400.5|400.1|400.2|399.6|401.5|400.1|400.2|399.5|4529
1726729860000|2024-09-19 07:11:00|400.1|399.7|402|400.3|402|400.3|400|398.9|14613
1726729870000|2024-09-19 07:11:10|401.9|400.8|401.9|400.9|401.9|400.9|401|400.8|26537
1726729880000|2024-09-19 07:11:20|401|397.1|400.9|397.1|401|397.1|400.9|397.1|787
1726729890000|2024-09-19 07:11:30||398.6||399||399||398.6|1517
1726729900000|2024-09-19 07:11:40|400.8|399.1|399|396.4|400.8|399.6|399|396.2|97595
1726729910000|2024-09-19 07:11:50|399.7|398|400.7|398.8|400.8|398.8|399.7|398|30839
1726729920000|2024-09-19 07:12:00|400|398.9|399.8|396.7|400|398.9|399.8|394.6|5000
1726729930000|2024-09-19 07:12:10|399.7|396.9|399.7|396.9|399.7|396.9|399.7|396.9|3950
1726729940000|2024-09-19 07:12:20|||||||||6400
1726729950000|2024-09-19 07:12:30|398.9||398.9||398.9||398.9||6025
1726729960000|2024-09-19 07:12:40|397.8|395.7|396.5|393.8|397.8|395.7|396.5|393.3|554
1726729970000|2024-09-19 07:12:50|393.7|392.5|394.2|392.7|394.2|392.7|393.7|391.4|6603
1726729980000|2024-09-19 07:13:00|394.1|393.5|393.9|392.9|395.9|394.3|393.9|392.7|2256
1726729990000|2024-09-19 07:13:10|||||||||5561
1726730000000|2024-09-19 07:13:20|||||||||5364
1726730010000|2024-09-19 07:13:30|393.7|391.1|393.5|391.8|393.7|391.8|393.5|391.1|13210
1726730020000|2024-09-19 07:13:40|392|390.8|391.3|389.5|392|390.8|389.9|388.3|13319
1726730030000|2024-09-19 07:13:50|391.8|389.7|391.7|390|391.8|390|391.7|389.7|530
1726730040000|2024-09-19 07:14:00|391.6|389.5|391.3|389.5|391.6|390.1|391.3|388.8|4996
1726730050000|2024-09-19 07:14:10|390.9|388.7|390.5|387.5|390.9|388.7|390.5|387.5|2629
1726730060000|2024-09-19 07:14:20|390.4|387.6|389.6|387|390.4|388|389.6|386.6|11905
1726730070000|2024-09-19 07:14:30|389.4|387.4|389.3|387.6|389.4|387.6|389.3|387.4|9227
1726730080000|2024-09-19 07:14:40|388|387.8|387.5|386.3|388|387.8|386.9|386.1|8734
1726730090000|2024-09-19 07:14:50|387.9||387.9||387.9||387.9||5454
1726730100000|2024-09-19 07:15:00|387.1|386.4|387.9|386.2|388|386.4|387.1|385.1|4487
1726730110000|2024-09-19 07:15:10|387.1|386.1|387|386.3|387.1|386.3|387|386.1|7400
1726730120000|2024-09-19 07:15:20|386.6|386|385.7|382.7|386.6|386|385.7|382.5|11602
1726730130000|2024-09-19 07:15:30||382.8||383.1||383.1||382.8|9906
1726730140000|2024-09-19 07:15:40|385|383.3|384.9|383.3|385|384.1|384.9|383.3|3030
1726730150000|2024-09-19 07:15:50|384.8|383.5|385.2|384.6|385.2|384.6|384.8|383.5|2623
1726730160000|2024-09-19 07:16:00|385|383.8|382.7|380.9|385|384.1|382.7|380.7|7364
1726730170000|2024-09-19 07:16:10|382.6||382.7||382.7||382.6||21387
1726730180000|2024-09-19 07:16:20|382.6|380.8|381.7|380|382.6|380.8|381.3|380|9231
1726730190000|2024-09-19 07:16:30|381.9|380.1|380.6|377.1|382.1|380.1|380.6|377.1|700
1726730200000|2024-09-19 07:16:40|380.5|377.2|380.1|377.7|380.5|377.7|380.1|377.2|2570
1726730210000|2024-09-19 07:16:50||378.3||378.3||378.3||378.3|2492
1726730220000|2024-09-19 07:17:00|380|377.4|378.3|377.4|380|377.4|378.3|377.4|7305
1726730230000|2024-09-19 07:17:10|378.2|374.2|377.8|375.5|378.2|375.5|377.8|374.2|3243
1726730240000|2024-09-19 07:17:20|377.3|375.4|377.3|376.1|377.3|376.1|377.3|375.3|2489
1726730250000|2024-09-19 07:17:30|377.8|376.4|380.1|378.4|380.1|378.4|377.8|376.4|9844
1726730260000|2024-09-19 07:17:40|380|378.5|379.3|376.9|380|378.5|379.3|376.8|6308
1726730270000|2024-09-19 07:17:50|378.9|376.4|377.5|375.4|378.9|376.4|377.5|375.4|4152
1726730290000|2024-09-19 07:18:10|377.4|373.3|377.6|375.7|377.6|376.3|375.8|373.3|16424
1726730300000|2024-09-19 07:18:20|377.4|375.3|377.2|375.2|377.4|375.3|377.2|375.2|4352
1726730310000|2024-09-19 07:18:30|376.6|374.5|376.2|374.7|376.6|374.7|376.2|374.5|80606
1726730320000|2024-09-19 07:18:40|375.7|375|378.2|376.1|378.2|376.1|375.5|374.5|6212
1726730330000|2024-09-19 07:18:50|378.1|376.2|378.2|376.3|378.2|376.6|378|375.3|11255
1726730340000|2024-09-19 07:19:00|380|376.5|380|379.1|380|379.1|379.7|376.5|1479
1726730350000|2024-09-19 07:19:10|381.8|377.9|381.7|379.4|382|379.8|381.7|377.9|3583
1726730360000|2024-09-19 07:19:20|381.6||381.3||381.6||381.3||0
1726730370000|2024-09-19 07:19:30|381.2|380|384|382.5|384|382.5|381.2|380|2193
1726730380000|2024-09-19 07:19:40|383.5|383|383.4|381.3|384.6|383.6|383.4|381.3|704
1726730390000|2024-09-19 07:19:50|383.3|381.6|383|381.3|383.3|381.6|383|381.3|3026
1726730400000|2024-09-19 07:20:00|382.8|380.3|382.3|380.2|382.8|380.4|382.3|380|3948
1726730410000|2024-09-19 07:20:10|382.2|380.3|383.7|381.6|384|383|382.2|380.3|1409
1726730420000|2024-09-19 07:20:20|383.6|381.5|383.5|381.9|383.6|382.2|383.5|381.5|3535
1726730430000|2024-09-19 07:20:30|||||||||11959
1726730440000|2024-09-19 07:20:40|383|381.8|380.2|378.6|383|381.8|380.2|378.6|738
1726730450000|2024-09-19 07:20:50||378.7||378.8||378.9||378.7|10790
1726730460000|2024-09-19 07:21:00|380.1|378.9|380.8|379|380.9|379.8|380.1|378.9|1666
1726730470000|2024-09-19 07:21:10||379.2||379||379.2||379|9463
1726730490000|2024-09-19 07:21:30||379.1||379.1||379.1||379.1|1700
1726730510000|2024-09-19 07:21:50|380.6|378.7|379.8|378.3|380.6|378.7|379.7|378.3|1725
1726730520000|2024-09-19 07:22:00|381.8|379.5|381.6|380|381.8|380|381.6|379.5|1935
1726730530000|2024-09-19 07:22:10|380.2|380.3|381.6|380.3|381.9|380.3|380.2|380.3|3244
1726730540000|2024-09-19 07:22:20|381.3|380|380.2|378.3|381.3|380.1|380.1|377.4|21153
1726730550000|2024-09-19 07:22:30|380.1|378.2|379.9|377.6|380.1|378.2|379.9|377.6|25
1726730560000|2024-09-19 07:22:40|||||||||2582
1726730570000|2024-09-19 07:22:50||377.4||377.4||377.4||377.4|2587
1726730580000|2024-09-19 07:23:00|380.5|377.5|380.5|378|380.5|378|380.5|377.5|429
1726730590000|2024-09-19 07:23:10|380.8|380|381.9|380.2|381.9|380.2|380.8|380|5229
1726730600000|2024-09-19 07:23:20|381.8|380|381.4|380|381.8|380|381.4|380|1471
1726730610000|2024-09-19 07:23:30|381.3||381.4||381.4||381.3||756
1726730620000|2024-09-19 07:23:40||380.1||380.1||380.1||380.1|100
1726730630000|2024-09-19 07:23:50|381.3||381.3||381.3||381.3||282
1726730640000|2024-09-19 07:24:00||380||380||380||380|2
1726730650000|2024-09-19 07:24:10|||||||||46
1726730680000|2024-09-19 07:24:40|383|380.1|383|381.6|383|381.6|383|380.1|569
1726730690000|2024-09-19 07:24:50|383.1|382|383|381.7|383.1|382|383|381.6|1010
1726730700000|2024-09-19 07:25:00|382.9|381.6|382.1|380.1|385|383.2|382.1|380.1|4689
1726730710000|2024-09-19 07:25:10|381.7|380|381.7|380|381.7|380|381.7|380|0
1726730720000|2024-09-19 07:25:20|||||||||7519
1726730730000|2024-09-19 07:25:30|||||||||11866
1726730740000|2024-09-19 07:25:40|||||||||9300
1726730760000|2024-09-19 07:26:00|||||||||13
1726730770000|2024-09-19 07:26:10|381.6|380.1|380.5|380|381.6|380.8|380.5|380|6846
1726730780000|2024-09-19 07:26:20|380.4|379.7|380.1|379.7|380.5|379.7|380.1|379.7|1471
1726730790000|2024-09-19 07:26:30|||||||||620
1726730800000|2024-09-19 07:26:40|379.7|379.4|379.6|378.7|379.8|379.4|379.4|378.7|13826
1726730810000|2024-09-19 07:26:50|||||||||2500
1726730820000|2024-09-19 07:27:00|379.7|379.3|379.4|378.4|380.1|379.3|379.4|378.4|7473
1726730830000|2024-09-19 07:27:10||378.5||378.5||378.5||378.5|5394
1726730840000|2024-09-19 07:27:20|||||||||3747
1726730850000|2024-09-19 07:27:30|380|378.4|379.6|378.7|380|378.9|379.6|378.4|217
1726730860000|2024-09-19 07:27:40|379|378.5|379|378.4|379|378.5|379|378.4|443
1726730870000|2024-09-19 07:27:50|379.4|378.8|379.2|378.5|379.4|378.8|379.2|378.5|1469
1726730880000|2024-09-19 07:28:00||378.4||378.4||378.4||378.4|13912
1726730890000|2024-09-19 07:28:10|379.4|376.3|377.6|376.3|379.4|376.3|377.6|376.3|8054
1726730900000|2024-09-19 07:28:20||376.4||376.7||376.7||376.4|512
1726730910000|2024-09-19 07:28:30|377.7|376.6|377.7|376.6|377.7|376.7|377.6|376.6|364
1726730920000|2024-09-19 07:28:40|377|376.2|376.9|376.2|377|376.2|376.9|376.2|3058
1726730930000|2024-09-19 07:28:50|376.6|375.4|376|375|376.6|375.4|376|375|8367
1726730940000|2024-09-19 07:29:00|||||||||300
1726730950000|2024-09-19 07:29:10|376.1|375.2|377.5|377|377.5|377|376.1|375.2|6021
1726730960000|2024-09-19 07:29:20|377.7||377.7||377.7||377.7||1295
1726730980000|2024-09-19 07:29:40|377.6|376.3|377.8|376.6|377.8|376.7|377.3|376.3|1412
1726730990000|2024-09-19 07:29:50|377.6||377.8||377.8||377.6||0
1726731000000|2024-09-19 07:30:00|||||||||2898
1726731010000|2024-09-19 07:30:10|377.7||377.7||377.7||377.7||208
1726731020000|2024-09-19 07:30:20|||||||||416
1726731030000|2024-09-19 07:30:30|377.6|376.5|377.2|376.2|377.6|376.5|377.2|376.2|1709
1726731040000|2024-09-19 07:30:40|377.4|376.3|377.4|376.8|377.4|376.8|377.4|376.3|623
1726731050000|2024-09-19 07:30:50|377.3|376.4|377.1|376|377.3|376.4|377.1|376|2047
1726731060000|2024-09-19 07:31:00|377|375.5|376.9|375.4|377|375.5|376.6|375.3|31261
1726731070000|2024-09-19 07:31:10|377|377.1|379.1|377.5|379.5|377.5|376.9|377.1|2612
1726731080000|2024-09-19 07:31:20|379.8|379|379.8|378.7|379.8|379|379.8|378.7|669
1726731090000|2024-09-19 07:31:30|380.3|379.2|380.1|379|380.3|379.3|380.1|379|2268
1726731100000|2024-09-19 07:31:40|380|378.7|380|378.6|380|378.7|380|378.6|0
1726731110000|2024-09-19 07:31:50|||||||||5000
1726731120000|2024-09-19 07:32:00|||||||||403
1726731130000|2024-09-19 07:32:10|379.9||379.9||379.9||379.9||0
1726731140000|2024-09-19 07:32:20|||||||||8176
1726731150000|2024-09-19 07:32:30|380.6|379.7|379.6|378.7|380.6|379.7|379.6|378.6|2680
1726731160000|2024-09-19 07:32:40|380.6|379.8|380|378.7|380.6|379.8|380|378.7|2743
1726731170000|2024-09-19 07:32:50||378.8||378.9||378.9||378.8|1599
1726731180000|2024-09-19 07:33:00|||||||||15029
1726731190000|2024-09-19 07:33:10||378.8||378.8||378.8||378.8|0
1726731200000|2024-09-19 07:33:20|||||||||90
1726731210000|2024-09-19 07:33:30|382.3|380.9|382.3|380.7|382.3|380.9|382.3|380.7|600
1726731220000|2024-09-19 07:33:40|382.2|381.6|382.3|381.2|383.2|381.6|382.2|381.2|67340
1726731230000|2024-09-19 07:33:50|382.6|381.3|383.2|382.3|383.2|382.3|382|381.3|1231
1726731240000|2024-09-19 07:34:00|383.1|381.2|382.8|381.3|383.1|381.3|382.8|381.2|10189
1726731250000|2024-09-19 07:34:10|382.9|381.4|382.9|382.1|382.9|382.1|382.9|381.4|200
1726731260000|2024-09-19 07:34:20|382.8|382.3|382.7|381.4|382.8|382.3|382.7|381.4|847
1726731270000|2024-09-19 07:34:30||381.5||381.5||381.5||381.5|575
1726731280000|2024-09-19 07:34:40|382.6|381.4|382.5|381.4|382.6|381.4|382.5|381.4|4148
1726731290000|2024-09-19 07:34:50|382.4|381.3|382.4|381.4|382.4|381.4|382.4|381.3|9282
1726731300000|2024-09-19 07:35:00|381.6|380.3|381.4|380.2|381.6|380.3|381.4|380.1|39
1726731310000|2024-09-19 07:35:10|381|380.3|381|380.2|381|380.3|381|380.2|2841
1726731320000|2024-09-19 07:35:20|||||||||2
1726731330000|2024-09-19 07:35:30|380.6|380.3|380.6|380|380.6|380.3|380.6|380|5140
1726731340000|2024-09-19 07:35:40|380.7||380.7||380.7||380.7||1000
1726731360000|2024-09-19 07:36:00|381.3|380.4|380.7|380.5|381.5|380.9|380.7|380.4|6126
1726731370000|2024-09-19 07:36:10|380.5|380|380.7|380|380.7|380|380.5|380|0
1726731390000|2024-09-19 07:36:30|||||||||624
1726731400000|2024-09-19 07:36:40||379.7||379.7||379.7||379.7|270
1726731420000|2024-09-19 07:37:00|380.4||380.4||380.4||380.4||9
1726731430000|2024-09-19 07:37:10||379.4||379.4||379.4||379.4|3663
1726731440000|2024-09-19 07:37:20|380.8|380|381.3|380.7|381.3|380.7|380.8|380|22535
1726731450000|2024-09-19 07:37:30|382|380.8|382|381.7|382|381.7|382|380.8|1587
1726731460000|2024-09-19 07:37:40|||||||||471
1726731470000|2024-09-19 07:37:50||381.1||381.7||381.7||381.1|202
1726731480000|2024-09-19 07:38:00|381.6|380.8|380.2|378.9|381.6|380.8|380.2|378.9|3625
1726731490000|2024-09-19 07:38:10|380.1|378.8|380|378.8|380.1|378.8|380|378.8|535
1726731500000|2024-09-19 07:38:20|||||||||3417
1726731510000|2024-09-19 07:38:30|||||||||10
1726731520000|2024-09-19 07:38:40|380.2|378.9|380.2|379.1|380.2|379.1|380.2|378.9|2598
1726731530000|2024-09-19 07:38:50|380.7|380|380.7|379.6|380.8|380|380.7|379.6|12921
1726731540000|2024-09-19 07:39:00|||||||||2000
1726731550000|2024-09-19 07:39:10|380.6|380|380.6|379.6|380.6|380|380.6|379.6|312
1726731560000|2024-09-19 07:39:20|381|380|381|379.9|381|380.1|381|379.9|1773
1726731570000|2024-09-19 07:39:30|380.1|379.8|380.9|379.8|380.9|379.8|380.1|379.8|1417
1726731580000|2024-09-19 07:39:40|381|379.7|381|380.1|381|380.1|380.9|379.7|445
1726731590000|2024-09-19 07:39:50|||||||||10
1726731600000|2024-09-19 07:40:00|380.8|380.3|380.8|379.7|380.8|380.3|380.8|379.7|489
1726731610000|2024-09-19 07:40:10|380.9||380.9||380.9||380.9||0
1726731620000|2024-09-19 07:40:20|||||||||250
1726731630000|2024-09-19 07:40:30|||||||||664
1726731640000|2024-09-19 07:40:40|||||||||19
1726731650000|2024-09-19 07:40:50|381.4|379.8|381.4|380.5|381.4|380.5|381.4|379.8|1084
1726731660000|2024-09-19 07:41:00|381.3|380.1|381.4|380.1|381.4|380.1|381.3|380.1|5561
1726731670000|2024-09-19 07:41:10|381|380|380.9|380|381|380|380.7|380|407
1726731680000|2024-09-19 07:41:20|380.8||380.8||380.8||380.8||208
1726731700000|2024-09-19 07:41:40||380.1||380||380.1||380|412
1726731710000|2024-09-19 07:41:50|380.5|380.2|380.8|380|380.8|380.2|380.5|380|13715
1726731720000|2024-09-19 07:42:00|380.7|380.5|380.7|380.1|380.7|380.5|380.7|380|1000
1726731730000|2024-09-19 07:42:10|381.4|380.2|382.9|381.6|382.9|381.6|381.4|380.2|1278
1726731740000|2024-09-19 07:42:20|||||||||1475
1726731750000|2024-09-19 07:42:30||381.4||381.4||381.5||381.4|192
1726731760000|2024-09-19 07:42:40||381.5||381.5||381.5||381.5|18298
1726731770000|2024-09-19 07:42:50|382.8|381.6|384|383.1|384|383.1|382.8|381.4|4812
1726731780000|2024-09-19 07:43:00|385.9|383.9|384.6|383.3|385.9|383.9|384.6|383.3|910
1726731790000|2024-09-19 07:43:10|||||||||216
1726731820000|2024-09-19 07:43:40|384.8|384.3|385.5|384.8|385.5|384.8|384.8|384.3|960
1726731830000|2024-09-19 07:43:50|||||||||5270
1726731840000|2024-09-19 07:44:00|||||||||1001
1726731850000|2024-09-19 07:44:10|385.6|384.9|386.4|384.9|386.7|385.3|385.6|384.9|1680
1726731860000|2024-09-19 07:44:20|||||||||6076
1726731870000|2024-09-19 07:44:30|387.5|386|387.5|386|387.5|386|387.5|386|5069
1726731880000|2024-09-19 07:44:40|387.2|386.2|387.6|387.2|387.6|387.2|387.2|386.2|8377
1726731890000|2024-09-19 07:44:50|388.5|387.6|388.6|388.1|388.7|388.1|388.5|387.6|857
1726731900000|2024-09-19 07:45:00|388.7|388.7|388.8|387.9|389.4|388.7|388.6|387.9|3704
1726731910000|2024-09-19 07:45:10|388.2|387.4|388.7|387.2|388.7|387.4|387.5|386.4|10133
1726731920000|2024-09-19 07:45:20|388.8|386.9|388.9|388.2|388.9|388.2|388.8|386.9|3708
1726731930000|2024-09-19 07:45:30|389.2|388.3|389.2|388.5|389.2|388.5|389.2|388.3|3116
1726731940000|2024-09-19 07:45:40|389.1||389.1||389.1||389.1||495
1726731950000|2024-09-19 07:45:50|388.5|387.5|388.7|387.6|388.7|387.6|388.5|387.5|1842
1726731960000|2024-09-19 07:46:00||387.7||387.7||387.7||387.7|2909
1726731970000|2024-09-19 07:46:10||387.8||387.7||387.8||387.7|2638
1726731980000|2024-09-19 07:46:20|388|386.4|387.7|386.4|388|386.4|387.7|386.4|35982
1726731990000|2024-09-19 07:46:30|387|386|386.5|385.8|387.7|386.7|386.5|385.8|2143
1726732010000|2024-09-19 07:46:50|||||||||4054
1726732020000|2024-09-19 07:47:00|||||||||3474
1726732030000|2024-09-19 07:47:10|385.8|385.3|385.6|384.5|385.8|385.3|385.6|384.5|716
1726732040000|2024-09-19 07:47:20|||||||||1819
1726732050000|2024-09-19 07:47:30|||||||||8433
1726732060000|2024-09-19 07:47:40|385.2|384.1|385.1|384.1|385.2|384.1|385.1|384.1|412
1726732070000|2024-09-19 07:47:50|385|383.4|384.9|383.7|385|383.7|384.9|383.4|3257
1726732080000|2024-09-19 07:48:00|||||||||960
1726732090000|2024-09-19 07:48:10|384|383.8|384.6|383.5|384.7|383.8|384|383.5|800
1726732120000|2024-09-19 07:48:40|384.9|384.2|384.9|384.2|384.9|384.2|384.9|384.2|1437
1726732130000|2024-09-19 07:48:50||384.3||384.3||384.3||384.3|5
1726732140000|2024-09-19 07:49:00|385.3|384.4|385.1|384|385.3|384.4|385.1|384|2435
1726732150000|2024-09-19 07:49:10|385|383.7|384.5|383.2|385|383.8|384.5|383.2|1394
1726732160000|2024-09-19 07:49:20|384.9|383.3|384.6|383.3|384.9|383.3|384.6|383.3|0
1726732170000|2024-09-19 07:49:30|384.5|383.1|383.1|382|384.5|383.1|383|381.9|2814
1726732180000|2024-09-19 07:49:40|382|381.1|382.4|381.4|382.4|381.4|382|381.1|802
1726732190000|2024-09-19 07:49:50|||||||||34087
1726732200000|2024-09-19 07:50:00|383.3|381.5|383.4|383|383.4|383|383.3|381.5|471
1726732210000|2024-09-19 07:50:10|384.6|383.1|384.6|383.2|384.6|383.2|384.6|383.1|265
1726732220000|2024-09-19 07:50:20||383.3||383.4||383.4||383.3|3250
1726732230000|2024-09-19 07:50:30|382.5|381.2|384|382.4|384|382.4|382.5|381.2|1047
1726732240000|2024-09-19 07:50:40|383.9|382.5|383.8|382.5|383.9|382.5|383.8|382.5|126
1726732250000|2024-09-19 07:50:50|||||||||25
1726732260000|2024-09-19 07:51:00|384.3|382.6|384.7|383.7|384.7|383.7|384.3|382.6|739
1726732270000|2024-09-19 07:51:10||383.6||383.6||383.6||383.6|31058
1726732280000|2024-09-19 07:51:20|384.4|383.3|384.4|383.1|384.5|383.8|384.1|383.1|7338
1726732290000|2024-09-19 07:51:30|384.3||383.5||384.3||383.4||0
1726732310000|2024-09-19 07:51:50|383.9|383|383.9|383.1|383.9|383.2|383.9|383|404
1726732320000|2024-09-19 07:52:00||383||383||383||383|4556
1726732330000|2024-09-19 07:52:10|384.1|383.4|384.1|383.5|384.1|383.5|384.1|383.4|383
1726732340000|2024-09-19 07:52:20|||||||||155
1726732360000|2024-09-19 07:52:40|||||||||2002
1726732370000|2024-09-19 07:52:50|384.5|384.1|384.7|384.1|384.7|384.1|384.5|384.1|1835
1726732380000|2024-09-19 07:53:00|384.4|383|384.1|383.1|384.4|383.1|384|383|3197
1726732400000|2024-09-19 07:53:20|||||||||2600
1726732410000|2024-09-19 07:53:30|||||||||7315
1726732430000|2024-09-19 07:53:50|||||||||1293
1726732440000|2024-09-19 07:54:00|||||||||78
1726732450000|2024-09-19 07:54:10|384.1||384.1||384.1||384.1||3000
1726732460000|2024-09-19 07:54:20|383.2|381.5|382.7|381.6|383.2|381.6|382.7|381.5|1247
1726732470000|2024-09-19 07:54:30|382.8|381.8|382.8|381.8|382.8|382.3|382.8|381.8|431
1726732480000|2024-09-19 07:54:40||381.9||381.9||381.9||381.9|0
1726732520000|2024-09-19 07:55:20|382.7|380|381.4|380.1|382.7|380.1|381.2|380|298
1726732530000|2024-09-19 07:55:30|381.3||381.3||381.3||381.3||0
1726732570000|2024-09-19 07:56:10|381.2||381.3||381.3||381.2||0
1726732590000|2024-09-19 07:56:30||380.2||380.1||380.2||380.1|0
1726732630000|2024-09-19 07:57:10|381.2||381.2||381.2||381.2||0
1726732650000|2024-09-19 07:57:30||380.2||380.2||380.2||380.2|0
1726732660000|2024-09-19 07:57:40|381.3|380.7|381.4|380.7|381.4|380.7|381.3|380.7|590
1726732670000|2024-09-19 07:57:50|381.5|380.9|381.8|380.8|381.8|380.9|381.5|380.8|382
1726732680000|2024-09-19 07:58:00|381.7|380.1|381.2|380.1|381.7|380.1|381.2|380.1|0
1726732690000|2024-09-19 07:58:10|381.1||381.1||381.1||381.1||0
1726732700000|2024-09-19 07:58:20|381||381||381||381||0
1726732720000|2024-09-19 07:58:40|||||||||522
1726732730000|2024-09-19 07:58:50|380.9|380|378.3|376.8|380.9|380|378.3|376.8|739
1726732740000|2024-09-19 07:59:00|377.4|376.9|377.3|375.8|377.4|376.9|377.2|375.5|436
1726732750000|2024-09-19 07:59:10|377.4|376.1|378|377|378|377|377.4|376.1|232
1726732760000|2024-09-19 07:59:20||377.4||377.3||377.4||377.3|1
1726732770000|2024-09-19 07:59:30||377.4||377||377.4||377|62
1726732780000|2024-09-19 07:59:40||377.1||377.2||377.2||377.1|470
1726732790000|2024-09-19 07:59:50||377||377||377||377|0
1726732800000|2024-09-19 08:00:00|378.8|377.1|378.8|377.3|378.8|377.3|378.8|377.1|735
1726732810000|2024-09-19 08:00:10|378.9|377.6|379.9|378.8|380|378.8|378.9|377.6|69
1726732820000|2024-09-19 08:00:20|379.3|378.4|379.3|378.4|379.3|378.4|379.3|378.4|200
1726732830000|2024-09-19 08:00:30|378.7|377.4|378.2|377.4|378.7|377.4|378.2|377.4|504
1726732840000|2024-09-19 08:00:40|378.1|377.2|378.1|377.2|378.1|377.2|378|377.2|0
1726732850000|2024-09-19 08:00:50|378|377.1|378.1|377.1|378.1|377.1|378|377.1|0
1726732860000|2024-09-19 08:01:00|378||378||378||378||0
1726732910000|2024-09-19 08:01:50|377.9||377.9||377.9||377.9||0
1726732920000|2024-09-19 08:02:00|379|377.9|379.9|378.5|379.9|378.5|379|377.9|1692
1726732940000|2024-09-19 08:02:20|380.2|379.3|380.3|379.3|380.3|379.3|380.2|379.3|619
1726732950000|2024-09-19 08:02:30|380.2||380.2||380.2||380.2||0
1726732980000|2024-09-19 08:03:00|380.1|380|380.3|379.3|380.8|380.1|380.1|379.3|0
1726732990000|2024-09-19 08:03:10|380.2|378.8|379.4|378.8|380.2|378.8|379.4|378.8|142
1726733000000|2024-09-19 08:03:20|379.3||379.3||379.3||379.3||0
1726733050000|2024-09-19 08:04:10|378.8|378.7|378.8|377.7|378.8|378.7|378.8|377.7|195
1726733060000|2024-09-19 08:04:20|378.5|377.8|378.8|378|378.8|378|378.5|377.8|2004
1726733070000|2024-09-19 08:04:30|378.7|378.4|379.8|378.4|379.8|378.4|378.6|378.4|130
1726733090000|2024-09-19 08:04:50|379.9|378.6|379.9|378.6|379.9|378.6|379.9|378.6|88
1726733110000|2024-09-19 08:05:10|379.8|378.5|379.6|379|379.8|379|379.5|378.2|0
1726733150000|2024-09-19 08:05:50|379.3|378.7|379.3|378.7|379.3|378.7|379.3|378.7|62
1726733170000|2024-09-19 08:06:10|379.5|378.8|379.6|378.7|379.6|378.8|379.5|378.7|124
1726733220000|2024-09-19 08:07:00|379.5|376|377.3|376|379.5|376|377.3|376|113
1726733230000|2024-09-19 08:07:10|377.1||377.1||377.1||377.1||0
1726733240000|2024-09-19 08:07:20|376.7|375.2|376.5|375.1|376.7|375.2|376.5|375.1|0
1726733250000|2024-09-19 08:07:30|376.4|374.8|376.2|374.8|376.4|374.8|376.2|374.8|0
1726733260000|2024-09-19 08:07:40|376.1|374.7|375.9|375|376.2|375.1|375.9|374.7|466
1726733270000|2024-09-19 08:07:50|376.1||376.1||376.2||376.1||0
1726733290000|2024-09-19 08:08:10|376.5|375.6|376.2|375.2|376.5|375.6|376.2|375.2|533
1726733300000|2024-09-19 08:08:20|376.4|375.3|377.1|376|377.1|376|376.4|375.3|639
1726733310000|2024-09-19 08:08:30|378|376.1|377.9|376.7|378.1|376.7|377.9|376.1|2
1726733320000|2024-09-19 08:08:40|376.8|376.8|376.7|375.7|376.8|376.8|376.7|375.7|363
1726733330000|2024-09-19 08:08:50|377.8|375.5|377.9|376.7|377.9|376.7|377.8|375.5|1586
1726733350000|2024-09-19 08:09:10|||||||||1000
1726733430000|2024-09-19 08:10:30|||||||||3000
1726733460000|2024-09-19 08:11:00|||||||||3020
1726733470000|2024-09-19 08:11:10|||||||||50
1726733510000|2024-09-19 08:11:50|||||||||2000
1726733550000|2024-09-19 08:12:30|379.3|377.7|378.1|377|379.3|378.7|378.1|377|1929
1726733560000|2024-09-19 08:12:40||377.1||377.1||377.1||377.1|506
1726733570000|2024-09-19 08:12:50|378.5|377.2|378.3|377.2|378.5|377.2|378.3|377.2|205
1726733590000|2024-09-19 08:13:10|378||378||378||378||852
1726733600000|2024-09-19 08:13:20|377.9|377|377.9|377|377.9|377|377.9|377|1228
1726733620000|2024-09-19 08:13:40|377.6|376.8|377.6|376.7|377.6|376.8|377.4|376.7|641
1726733630000|2024-09-19 08:13:50|||||||||397
1726733640000|2024-09-19 08:14:00|||||||||2000
1726733650000|2024-09-19 08:14:10|||||||||942
1726733660000|2024-09-19 08:14:20|377.7|376.9|377.7|376.7|377.7|377.4|377.7|376.7|2716
1726733670000|2024-09-19 08:14:30|377.6||377.5||377.6||377.5||5278
1726733680000|2024-09-19 08:14:40|376.5|375|376.3|375|376.6|375|376.3|375|1650
1726733690000|2024-09-19 08:14:50|||||||||60
1726733740000|2024-09-19 08:15:40||375.1||375.1||375.1||375.1|564
1726733750000|2024-09-19 08:15:50|376.1||376.1||376.1||376.1||11220
1726733760000|2024-09-19 08:16:00|376|375|376|375|376|375|376|375|186
1726733770000|2024-09-19 08:16:10|377.6|376.1|377.6|376.1|377.6|376.1|377.6|376.1|1463
1726733780000|2024-09-19 08:16:20|377.9|376.9|377.9|376.8|377.9|376.9|377.9|376.7|411
1726733810000|2024-09-19 08:16:50|378.3|377.9|378.4|377.9|378.4|377.9|378.3|377.9|835
1726733870000|2024-09-19 08:17:50|378.3||378.6||378.6||378.3||21
1726733880000|2024-09-19 08:18:00|||||||||420
1726733890000|2024-09-19 08:18:10|378.5|376.7|377.9|376.7|378.5|376.7|377.8|376.7|367
1726733900000|2024-09-19 08:18:20|377.7||377.7||377.7||377.7||393
1726733910000|2024-09-19 08:18:30|||||||||2000
1726733920000|2024-09-19 08:18:40|377.8|376.8|377.8|377.2|377.8|377.2|377.8|376.8|4272
1726733930000|2024-09-19 08:18:50|377.9|377.4|377.9|377.4|377.9|377.4|377.9|377.4|655
1726733940000|2024-09-19 08:19:00|377.7|377.2|377.9|377.2|377.9|377.2|377.7|377.2|760
1726733960000|2024-09-19 08:19:20|377.2|376.1|377.2|376.1|377.2|376.1|377.2|376.1|1110
1726733970000|2024-09-19 08:19:30|||||||||398
1726733980000|2024-09-19 08:19:40||375.9||375.9||375.9||375.9|186
1726734010000|2024-09-19 08:20:10||375.7||375.7||375.7||375.7|2
1726734020000|2024-09-19 08:20:20|377.1|375.8|377|375.8|377.1|375.8|377|375.8|1029
1726734030000|2024-09-19 08:20:30|377.2|376.6|377.2|376.6|377.2|376.6|377.2|376.6|895
1726734050000|2024-09-19 08:20:50|||||||||2
1726734060000|2024-09-19 08:21:00|377.3|376.7|377.3|376.7|377.3|376.7|377.3|376.7|175
1726734090000|2024-09-19 08:21:30|377.1|376.6|377.1|376.6|377.1|376.6|377.1|376.6|91
1726734100000|2024-09-19 08:21:40|377.2|376.7|377.3|376.6|377.3|376.7|377.2|376.6|433
1726734140000|2024-09-19 08:22:20|377.4|376.8|377.4|377|377.4|377|377.4|376.8|516
1726734150000|2024-09-19 08:22:30|377|376.1|376.1|375.5|377|376.1|376.1|375.5|2587
1726734160000|2024-09-19 08:22:40|376.2||376.2||376.2||376.2||0
1726734170000|2024-09-19 08:22:50|||||||||97
1726734180000|2024-09-19 08:23:00|||||||||2
1726734190000|2024-09-19 08:23:10||375.6||375.6||375.6||375.6|213557
1726734200000|2024-09-19 08:23:20|||||||||2695
1726734220000|2024-09-19 08:23:40|376.1||376.1||376.1||376.1||4699
1726734230000|2024-09-19 08:23:50|375.5|374.9|376.1|375.6|376.1|375.6|375.5|374.9|61
1726734240000|2024-09-19 08:24:00|376||376||376||376||697
1726734250000|2024-09-19 08:24:10|376.1||376.1||376.1||376.1||0
1726734280000|2024-09-19 08:24:40|375.2|375|375.1|374.2|375.2|375|375|374|3481
1726734290000|2024-09-19 08:24:50|375.5|374.9|375.4|375|375.5|375|375.4|374.9|5017
1726734300000|2024-09-19 08:25:00|375.9|375.4|375.9|375.4|375.9|375.4|375.9|375.4|230
1726734320000|2024-09-19 08:25:20|375.6|375|375.6|375|375.6|375|375.6|375|2177
1726734330000|2024-09-19 08:25:30|||||||||12034
1726734350000|2024-09-19 08:25:50|||||||||1135
1726734360000|2024-09-19 08:26:00|||||||||3500
1726734370000|2024-09-19 08:26:10|376.2|375.8|376.9|376|376.9|376|376.2|375.8|1706
1726734380000|2024-09-19 08:26:20||376.3||376||376.3||376|0
1726734390000|2024-09-19 08:26:30||376.1||376.5||376.5||376|200
1726734400000|2024-09-19 08:26:40|377|376.7|377|376.7|377|376.7|377|376.7|53
1726734420000|2024-09-19 08:27:00|||||||||7024
1726734430000|2024-09-19 08:27:10|||||||||1
1726734440000|2024-09-19 08:27:20|||||||||526
1726734480000|2024-09-19 08:28:00|||||||||10382
1726734490000|2024-09-19 08:28:10|||||||||60
1726734500000|2024-09-19 08:28:20|377.4|376.9|376.9|376.3|377.4|376.9|376.9|376.3|3509
1726734510000|2024-09-19 08:28:30|376.6|376.2|376.4|375.3|376.6|376.2|376.4|375.3|1281
1726734590000|2024-09-19 08:29:50|375.9|375|375.5|374.6|375.9|375.2|374.9|374.2|6518
1726734600000|2024-09-19 08:30:00|375|374.7|375.5|374.6|375.6|375|375|374.6|2181
1726734610000|2024-09-19 08:30:10|375.4|372.4|374.4|372.4|375.5|372.4|374.4|372.4|643
1726734620000|2024-09-19 08:30:20|374.3||374||374.3||374||2085
1726734640000|2024-09-19 08:30:40|373.8|372.5|373.4|372.6|373.8|372.6|373.4|372.5|134
1726734650000|2024-09-19 08:30:50|373.3|372.5|373.3|372.5|373.3|372.5|373.3|372.5|2579
1726734660000|2024-09-19 08:31:00|372.7|371.8|372.6|371.8|372.8|371.8|372.6|371.8|1059
1726734690000|2024-09-19 08:31:30|||||||||333
1726734720000|2024-09-19 08:32:00|||||||||2000
1726734730000|2024-09-19 08:32:10|372.7|371.9|372.7|371.9|372.7|371.9|372.7|371.8|30
1726734740000|2024-09-19 08:32:20|373|372.7|373|372.7|373|372.7|373|372.7|641
1726734750000|2024-09-19 08:32:30|372.7|372.2|373|372.2|373|372.2|372.7|372.2|105
1726734760000|2024-09-19 08:32:40|||||||||2130
1726734770000|2024-09-19 08:32:50|||||||||3484
1726734790000|2024-09-19 08:33:10|372.5|371.9|372.5|371.9|372.5|371.9|372.5|371.9|443
1726734800000|2024-09-19 08:33:20|372.9|372.3|372.9|372.3|372.9|372.3|372.9|372.3|2696
1726734810000|2024-09-19 08:33:30|||||||||389
1726734820000|2024-09-19 08:33:40|||||||||612
1726734830000|2024-09-19 08:33:50|373|372.7|372.7|372.3|373|372.7|372.7|372.3|1170
1726734840000|2024-09-19 08:34:00|372.8||372.8||372.8||372.8||418
1726734850000|2024-09-19 08:34:10|373|373.3|374.4|373.3|374.4|373.3|373|373.3|1945
1726734860000|2024-09-19 08:34:20|374.3||374.2||374.3||374.2||1045
1726734870000|2024-09-19 08:34:30|374.1||374.1||374.1||374.1||0
1726734900000|2024-09-19 08:35:00|373.4|372.5|373.4|372.5|373.4|372.5|373.4|372.5|565
1726734910000|2024-09-19 08:35:10|373.3|370.9|372.1|370.9|373.3|370.9|372.1|370.9|1730
1726734920000|2024-09-19 08:35:20|372.2|371|372.3|371.3|372.6|371.3|372.2|371|2071
1726734930000|2024-09-19 08:35:30|372.2|371.4|372.4|371.4|372.4|371.4|372.2|371.4|2113
1726734940000|2024-09-19 08:35:40|||||||||272
1726734950000|2024-09-19 08:35:50|372.6|371.7|372.6|371.7|372.6|371.7|372.6|371.7|5002
1726734960000|2024-09-19 08:36:00|||||||||388
1726734990000|2024-09-19 08:36:30|||||||||34
1726735000000|2024-09-19 08:36:40|||||||||6
1726735030000|2024-09-19 08:37:10||372||372||372||372|0
1726735050000|2024-09-19 08:37:30|||||||||248
1726735060000|2024-09-19 08:37:40|373.8|372.1|374.1|373.2|374.1|373.2|373.8|372.1|422
1726735070000|2024-09-19 08:37:50|374.4|373.3|374.4|373.9|374.4|373.9|374.4|373.3|2794
1726735080000|2024-09-19 08:38:00|374.7|374.1|374.7|374.1|374.7|374.1|374.7|374.1|200
1726735090000|2024-09-19 08:38:10|374.6||374.6||374.6||374.6||712
1726735100000|2024-09-19 08:38:20|373.7|372.7|373.7|372.7|373.7|372.7|373.7|372.7|704
1726735120000|2024-09-19 08:38:40|||||||||100
1726735160000|2024-09-19 08:39:20|373.8||373.8||373.8||373.8||1000
1726735180000|2024-09-19 08:39:40|||||||||1113
1726735190000|2024-09-19 08:39:50|||||||||906
1726735250000|2024-09-19 08:40:50|374.4|373.1|374.5|373.6|374.5|373.6|374.4|373.1|317
1726735260000|2024-09-19 08:41:00|374.9|373.7|374.9|373.7|374.9|373.7|374.9|373.7|0
1726735270000|2024-09-19 08:41:10|375||375||375||375||0
1726735300000|2024-09-19 08:41:40|374.9|373.8|374.9|373.8|374.9|373.8|374.9|373.8|2
1726735310000|2024-09-19 08:41:50||374||374.1||374.1||374|16
1726735340000|2024-09-19 08:42:20|||||||||1337
1726735370000|2024-09-19 08:42:50|||||||||1334
1726735400000|2024-09-19 08:43:20|374.8||374.9||374.9||374.8||116
1726735450000|2024-09-19 08:44:10|||||||||3330
1726735460000|2024-09-19 08:44:20|||||||||2500
1726735470000|2024-09-19 08:44:30|||||||||888
1726735480000|2024-09-19 08:44:40|375|374.2|375|374.1|375|374.2|375|374.1|668
1726735490000|2024-09-19 08:44:50|374.4|373.8|374.4|373.8|374.4|373.8|374.4|373.8|890
1726735500000|2024-09-19 08:45:00|374.2|373|374.2|373.1|374.2|373.1|374.2|373|1334
1726735510000|2024-09-19 08:45:10|374|373.2|374|373.1|374|373.2|374|373|758
1726735520000|2024-09-19 08:45:20|374.1||374.1||374.1||374.1||420
1726735540000|2024-09-19 08:45:40|||||||||502
1726735550000|2024-09-19 08:45:50|||||||||543
1726735590000|2024-09-19 08:46:30|||||||||510
1726735600000|2024-09-19 08:46:40||373.2||373.2||373.2||373.2|303
1726735610000|2024-09-19 08:46:50|||||||||2871
1726735620000|2024-09-19 08:47:00|374||374||374||374||2098
1726735650000|2024-09-19 08:47:30|||||||||201
1726735660000|2024-09-19 08:47:40|||||||||2000
1726735710000|2024-09-19 08:48:30|374.5|373.3|374.5|373.7|374.5|373.7|374.5|373.3|80
1726735740000|2024-09-19 08:49:00|375.6|374.6|375.5|374.6|375.6|374.7|375.5|374.6|122
1726735750000|2024-09-19 08:49:10|375.4||375.4||375.4||375.4||0
1726735770000|2024-09-19 08:49:30|||||||||247
1726735780000|2024-09-19 08:49:40|376.3|375|376.3|375.4|376.3|375.4|376.3|375|3634
1726735790000|2024-09-19 08:49:50|376.6|375.8|376.5|375.8|376.6|375.8|376.5|375.8|1854
1726735850000|2024-09-19 08:50:50|||||||||4000
1726735870000|2024-09-19 08:51:10|376|375|375.4|374.3|376|375|375.4|374.3|685
1726735880000|2024-09-19 08:51:20|375||375||375||375||0
1726735890000|2024-09-19 08:51:30|||||||||100
1726735910000|2024-09-19 08:51:50|||||||||668
1726735920000|2024-09-19 08:52:00|||||||||2
1726735930000|2024-09-19 08:52:10|||||||||750
1726735940000|2024-09-19 08:52:20|374.8|373.6|374.8|373.6|374.8|373.6|374.8|373.6|412
1726735960000|2024-09-19 08:52:40|374.7||374.7||374.7||374.7||123
1726735970000|2024-09-19 08:52:50|374.5||374.5||374.5||374.5||0
1726735980000|2024-09-19 08:53:00|||||||||73200
1726736040000|2024-09-19 08:54:00|||||||||1194
1726736050000|2024-09-19 08:54:10|||||||||1169
1726736060000|2024-09-19 08:54:20|374.2|373|374.2|373.1|374.2|373.1|374.2|373|298
1726736090000|2024-09-19 08:54:50|||||||||750
1726736140000|2024-09-19 08:55:40|374.1|373.2|374.1|373.2|374.1|373.2|374.1|373.2|612
1726736160000|2024-09-19 08:56:00|374.2|373.5|374.8|374.2|374.8|374.2|374.2|373.5|1482
1726736170000|2024-09-19 08:56:10|376.1|375.1|376.1|375.1|376.1|375.1|376.1|375.1|1040
1726736180000|2024-09-19 08:56:20|376.2||376.2||376.2||376.2||1200
1726736190000|2024-09-19 08:56:30|376||376||376||376||70
1726736200000|2024-09-19 08:56:40|377|376.3|376.2|375|377|376.4|376.2|375|3362
1726736220000|2024-09-19 08:57:00|375.5|374.3|375.2|374|375.5|374.3|375.2|374|308
1726736230000|2024-09-19 08:57:10|375.1|374.1|375|373.8|375.1|374.1|375|373.8|1325
1726736240000|2024-09-19 08:57:20|374.9|373.6|374.8|373.6|374.9|373.6|374.8|373.6|0
1726736260000|2024-09-19 08:57:40|374.7||374.7||374.7||374.7||0
1726736280000|2024-09-19 08:58:00|374.6|373.7|374.6|373.6|374.6|373.7|374.6|373.6|1209
1726736310000|2024-09-19 08:58:30|374.5|373.2|374.2|373.3|374.5|373.3|374.2|373.2|2613
1726736320000|2024-09-19 08:58:40|373.8|373|373.8|373|373.8|373|373.8|373|1687
1726736340000|2024-09-19 08:59:00|374.2|373.1|374.6|373.6|374.6|373.8|374.2|373.1|60
1726736360000|2024-09-19 08:59:20|376.9|375.4|376.5|375.4|376.9|375.4|376.5|375.4|1
1726736370000|2024-09-19 08:59:30||375.3||375.3||375.3||375.3|0
1726736380000|2024-09-19 08:59:40|||||||||1945
1726736390000|2024-09-19 08:59:50|376.4||376.4||376.4||376.4||0
1726736400000|2024-09-19 09:00:00||375.1||375.1||375.1||375.1|0
1726736420000|2024-09-19 09:00:20||375||375||375||375|0
1726736430000|2024-09-19 09:00:30|376.3||376.3||376.3||376.3||16
1726736490000|2024-09-19 09:01:30|||||||||2573
1726736520000|2024-09-19 09:02:00|376.2|374.6|376|374.6|376.2|374.6|376|374.6|491
1726736560000|2024-09-19 09:02:40|375.9|374.7|375.9|374.7|375.9|374.7|375.9|374.7|666
1726736590000|2024-09-19 09:03:10|||||||||1
1726736640000|2024-09-19 09:04:00|375.8|375|376.1|375.1|376.1|375.1|375.8|375|2209
1726736650000|2024-09-19 09:04:10|376.2||376.1||376.2||376.1||0
1726736660000|2024-09-19 09:04:20|375.9|375|375.9|375|375.9|375|375.9|375|0
1726736760000|2024-09-19 09:06:00|||||||||1500
1726736770000|2024-09-19 09:06:10|375.8|374.7|375.7|374.8|375.9|375.4|375.3|374.7|1526
1726736800000|2024-09-19 09:06:40||374.6||374.6||374.6||374.6|0
1726736830000|2024-09-19 09:07:10|||||||||262
1726736850000|2024-09-19 09:07:30|||||||||1000
1726736940000|2024-09-19 09:09:00|375.6|374.7|375.6|374.6|375.6|374.7|375.6|374.6|349
1726736970000|2024-09-19 09:09:30|375.5|373.7|374.2|373.2|375.5|373.7|374.2|373.2|1622
1726736980000|2024-09-19 09:09:40|374.1|373|373.9|372.7|374.1|373|373.9|372.7|10
1726736990000|2024-09-19 09:09:50|373.4|372.6|373.2|372.2|373.4|372.6|373.2|372.2|5289
1726737000000|2024-09-19 09:10:00|||||||||2
1726737010000|2024-09-19 09:10:10|373|372|372.4|371.6|373|372|372.4|371.6|2171
1726737020000|2024-09-19 09:10:20|||||||||10000
1726737030000|2024-09-19 09:10:30|||||||||20
1726737040000|2024-09-19 09:10:40|372.5||372.5||372.5||372.5||910
1726737050000|2024-09-19 09:10:50|372.4||372.4||372.4||372.4||0
1726737070000|2024-09-19 09:11:10|372.5|372|372.4|371.7|372.5|372|372.4|371.7|577
1726737090000|2024-09-19 09:11:30|372|371|371.8|371.1|372|371.1|371.8|371|686
1726737100000|2024-09-19 09:11:40|372.4|371.3|372.4|371.3|372.4|371.3|372.4|371.3|1056
1726737150000|2024-09-19 09:12:30|||||||||4500
1726737210000|2024-09-19 09:13:30|371.5|370.7|371|369.8|371.5|370.7|371|369.7|190
1726737220000|2024-09-19 09:13:40|371.2|370.4|371.5|370.7|371.5|370.7|371.2|370.4|236
1726737230000|2024-09-19 09:13:50||370.8||370.8||370.8||370.8|33
1726737240000|2024-09-19 09:14:00|371.4|370.5|371.1|370.2|371.4|370.5|371.1|370.2|5
1726737260000|2024-09-19 09:14:20|||||||||41
1726737270000|2024-09-19 09:14:30|||||||||7686
1726737340000|2024-09-19 09:15:40|371|368.5|369.6|368.5|371|368.5|369.4|368.5|11684
1726737350000|2024-09-19 09:15:50|369.4|368.2|368.6|367.3|369.4|368.2|368.6|367.3|2195
1726737360000|2024-09-19 09:16:00|||||||||4
1726737370000|2024-09-19 09:16:10|||||||||15
1726737390000|2024-09-19 09:16:30|368.5||368.5||368.5||368.5||370
1726737400000|2024-09-19 09:16:40|368.3|367.7|368.2|367.2|368.3|367.7|368.2|367.2|772
1726737410000|2024-09-19 09:16:50|||||||||5309
1726737420000|2024-09-19 09:17:00|368.4|367.6|369|368.3|369|368.4|368.4|367.6|2258
1726737450000|2024-09-19 09:17:30|||||||||2
1726737480000|2024-09-19 09:18:00|369.3|368.4|369.3|368.4|369.3|368.4|369.3|368.4|471
1726737510000|2024-09-19 09:18:30|369.4|368.5|369.1|368.1|369.4|368.7|369|368.1|2060
1726737520000|2024-09-19 09:18:40|369.5|368.8|369.8|368.7|369.9|369.1|369.5|368.7|2144
1726737530000|2024-09-19 09:18:50|369.5||369.5||369.5||369.5||0
1726737540000|2024-09-19 09:19:00|||||||||3304
1726737550000|2024-09-19 09:19:10|||||||||14
1726737580000|2024-09-19 09:19:40|||||||||6
1726737590000|2024-09-19 09:19:50||368.4||368.4||368.4||368.4|8
1726737600000|2024-09-19 09:20:00|369.4||369.5||369.5||369.4||612
1726737650000|2024-09-19 09:20:50||368.2||368.2||368.2||368.2|0
1726737670000|2024-09-19 09:21:10|||||||||300
1726737680000|2024-09-19 09:21:20|||||||||4
1726737710000|2024-09-19 09:21:50|||||||||1000
1726737730000|2024-09-19 09:22:10|369.4||369.4||369.4||369.4||0
1726737740000|2024-09-19 09:22:20|370.8|370.2|371|369.9|371|370.2|370.8|369.9|1425
1726737750000|2024-09-19 09:22:30|370.9|369.6|370.9|369.6|370.9|369.6|370.9|369.6|0
1726737760000|2024-09-19 09:22:40|370.8|369.7|370.8|369.7|370.8|369.7|370.8|369.7|0
1726737770000|2024-09-19 09:22:50|371.2|370.7|370.9|370|371.2|370.7|370.9|370|375
1726737780000|2024-09-19 09:23:00||370.1||370.1||370.1||370.1|104
1726737790000|2024-09-19 09:23:10|371|370.5|371|370.1|371|370.5|371|370.1|1552
1726737800000|2024-09-19 09:23:20|370.6|369.6|370.6|370|370.6|370.2|370.6|369.6|1359
1726737820000|2024-09-19 09:23:40|371|370.2|371|370.2|371|370.2|371|370.2|526
1726737830000|2024-09-19 09:23:50|||||||||164
1726737840000|2024-09-19 09:24:00|370.1|369.4|370|369.4|370.1|369.7|370|369.4|2452
1726737850000|2024-09-19 09:24:10|370.1|369.6|370.1|369.7|370.1|369.7|370.1|369.6|119
1726737860000|2024-09-19 09:24:20|370.3||370.3||370.3||370.3||184
1726737890000|2024-09-19 09:24:50|||||||||1168
1726737900000|2024-09-19 09:25:00|370.6|369.8|370.8|369.8|371.1|370.2|370.6|369.7|365
1726737910000|2024-09-19 09:25:10|370.6|369.7|370.6|369.7|370.6|369.7|370.6|369.7|0
1726737920000|2024-09-19 09:25:20||369.8||369.7||370.1||369.7|416
1726737930000|2024-09-19 09:25:30|||||||||1200
1726737940000|2024-09-19 09:25:40|370|369.8|370.1|369.5|370.1|370|370|369.4|979
1726737950000|2024-09-19 09:25:50|370.2||370.2||370.2||370.2||2
1726737970000|2024-09-19 09:26:10||369.6||369.6||369.6||369.6|0
1726737980000|2024-09-19 09:26:20|370.9|369.7|371|370.2|371|370.3|370.9|369.7|726
1726737990000|2024-09-19 09:26:30|370.8|370.3|370.5|370.2|370.8|370.3|370.5|369.4|3355
1726738000000|2024-09-19 09:26:40|370.4|369.6|370.5|369.7|370.5|369.7|370.4|369.5|1362
1726738020000|2024-09-19 09:27:00|||||||||1120
1726738030000|2024-09-19 09:27:10|||||||||49
1726738040000|2024-09-19 09:27:20|370.7|370|370.7|370.3|370.7|370.3|370.7|370|721
1726738050000|2024-09-19 09:27:30|371.1|370.4|372|370.7|372|370.7|371.1|370.4|1281
1726738060000|2024-09-19 09:27:40|371.8|371|370.7|370|371.8|371|370.7|370|1654
1726738070000|2024-09-19 09:27:50|||||||||100
1726738100000|2024-09-19 09:28:20|370.4|369.7|370.4|369.7|370.4|369.7|370.4|369.7|485
1726738110000|2024-09-19 09:28:30|370.3|370|370.3|369.7|370.3|370|370.3|369.7|108
1726738120000|2024-09-19 09:28:40|||||||||1200
1726738180000|2024-09-19 09:29:40|370.4|369.8|370.8|369.9|370.9|369.9|370.4|369.8|1035
1726738190000|2024-09-19 09:29:50|370.6||370.6||370.6||370.6||500
1726738200000|2024-09-19 09:30:00|370.3|370|371.1|369.9|371.3|370.3|370.3|369.9|825
1726738210000|2024-09-19 09:30:10|370.8|370|370.6|369.9|370.8|370.3|370.6|369.9|2995
1726738220000|2024-09-19 09:30:20|370.7||370.7||370.8||370.7||0
1726738230000|2024-09-19 09:30:30|370.8||370.8||370.8||370.8||7727
1726738240000|2024-09-19 09:30:40|370.5|370.3|370.5|369.9|370.5|370.3|370.5|369.9|313
1726738250000|2024-09-19 09:30:50|370.6|370|369.8|368.2|370.8|370.3|369.8|368.2|1671
1726738260000|2024-09-19 09:31:00|369.7|368.3|369.6|368.7|369.7|368.7|369.6|368.3|1613
1726738270000|2024-09-19 09:31:10||368.8||368.9||368.9||368.8|368
1726738280000|2024-09-19 09:31:20||369||369||369||369|800
1726738300000|2024-09-19 09:31:40|368.9|368.2|368.9|368.2|368.9|368.2|368.9|368.2|539
1726738310000|2024-09-19 09:31:50||368.3||368.2||368.3||368.2|180
1726738320000|2024-09-19 09:32:00|368.6|368.3|368.6|368.4|368.6|368.4|368.6|368.3|1113
1726738330000|2024-09-19 09:32:10|368.1|367.8|366.9|365.6|368.7|367.8|366.9|365.6|19127
1726738340000|2024-09-19 09:32:20|366.8|365|365.9|365|366.8|365|365.8|365|642
1726738360000|2024-09-19 09:32:40|365.8|365.1|366|365.1|366|365.1|365.8|365.1|605
1726738370000|2024-09-19 09:32:50|||||||||570
1726738390000|2024-09-19 09:33:10||365.3||365.3||365.3||365.2|6453
1726738410000|2024-09-19 09:33:30|||||||||1000
1726738420000|2024-09-19 09:33:40||365.2||365.2||365.2||365.2|0
1726738430000|2024-09-19 09:33:50|||||||||21726
1726738440000|2024-09-19 09:34:00|366.6|365.6|367|366.5|367|366.5|366.6|365.6|1569
1726738450000|2024-09-19 09:34:10|366.7|366.4|366.7|366.4|366.7|366.4|366.7|366.4|160
1726738460000|2024-09-19 09:34:20|366.4|366.3|366.4|365.6|366.4|366.3|366.4|365.6|1782
1726738470000|2024-09-19 09:34:30||365.7||365.7||365.7||365.7|1
1726738480000|2024-09-19 09:34:40|367|366|367.5|367|368|367.5|367|366|3825
1726738490000|2024-09-19 09:34:50|367.6||367.6||367.6||367.6||15
1726738500000|2024-09-19 09:35:00|367.7|367.3|368.9|367.8|368.9|367.8|367.7|367.3|5514
1726738510000|2024-09-19 09:35:10|369.3|368|369|368|369.3|368|369|368|500
1726738520000|2024-09-19 09:35:20|369.1|368.3|369.5|368.7|369.5|368.7|368.9|368.3|2159
1726738530000|2024-09-19 09:35:30||368.9||368.9||368.9||368.9|0
1726738540000|2024-09-19 09:35:40|369.2|368.4|369.3|368.7|369.3|368.7|369.2|368.4|676
1726738550000|2024-09-19 09:35:50|369.4|369|369.6|369|369.6|369|369.4|369|279
1726738560000|2024-09-19 09:36:00|||||||||1300
1726738570000|2024-09-19 09:36:10|370|369.2|370|369.3|370|369.3|370|369.2|212
1726738580000|2024-09-19 09:36:20|370.2|369.5|370.3|369.8|370.3|369.8|370.2|369.5|465
1726738590000|2024-09-19 09:36:30|370.8|370|370.8|369.6|370.8|370|370.8|369.6|984
1726738600000|2024-09-19 09:36:40|370.7||370.7||370.7||370.7||0
1726738610000|2024-09-19 09:36:50|370.6|369.3|370.3|369.3|370.6|369.3|370.3|369.3|10000
1726738630000|2024-09-19 09:37:10|370.2|369.4|370.1|369.3|370.2|369.4|370.1|369.3|1809
1726738640000|2024-09-19 09:37:20|||||||||1
1726738650000|2024-09-19 09:37:30|||||||||940
1726738660000|2024-09-19 09:37:40|||||||||1
1726738670000|2024-09-19 09:37:50|370|369.4|370|369.5|370|369.5|370|369.4|2684
1726738680000|2024-09-19 09:38:00||369.6||369.5||369.6||369.5|1539
1726738690000|2024-09-19 09:38:10|370.2|369.8|370.3|369.8|370.3|369.8|370.2|369.8|3
1726738700000|2024-09-19 09:38:20|||||||||2750
1726738720000|2024-09-19 09:38:40|371.2|370.1|371.2|370.1|371.2|370.1|371.2|370.1|244
1726738750000|2024-09-19 09:39:10|||||||||200
1726738760000|2024-09-19 09:39:20||370.2||370.6||370.6||370.2|217
1726738790000|2024-09-19 09:39:50|||||||||1359
1726738800000|2024-09-19 09:40:00|371.1||371.1||371.1||371.1||0
1726738810000|2024-09-19 09:40:10|370.7|369.8|370.7|370|370.7|370|370.7|369.8|469
1726738850000|2024-09-19 09:40:50|||||||||2662
1726738890000|2024-09-19 09:41:30||370.1||370||370.1||370|0
1726738900000|2024-09-19 09:41:40|||||||||190
1726738910000|2024-09-19 09:41:50|||||||||1910
1726738920000|2024-09-19 09:42:00|370.5|369.7|370.5|369.7|370.5|369.7|370.5|369.7|514
1726738930000|2024-09-19 09:42:10|||||||||255
1726738940000|2024-09-19 09:42:20|||||||||4800
1726738970000|2024-09-19 09:42:50||369.8||369.7||369.8||369.7|1094
1726738990000|2024-09-19 09:43:10|||||||||250
1726739010000|2024-09-19 09:43:30|||||||||677
1726739020000|2024-09-19 09:43:40||369.8||369.8||369.8||369.8|676
1726739040000|2024-09-19 09:44:00||369.9||369.9||369.9||369.9|10597
1726739050000|2024-09-19 09:44:10||370||370||370||370|0
1726739090000|2024-09-19 09:44:50|370.4|369.9|370.4|369.9|370.4|369.9|370.4|369.9|905
1726739100000|2024-09-19 09:45:00|370.2|369.5|370.2|369.5|370.2|369.5|370.2|369.5|312
1726739120000|2024-09-19 09:45:20|370.1|370|370.1|370|370.1|370|370.1|369.5|173
1726739130000|2024-09-19 09:45:30|370|369.5|370|369.5|370.1|370|370|369.5|4535
1726739140000|2024-09-19 09:45:40||369.6||369.5||369.6||369.5|2868
1726739150000|2024-09-19 09:45:50|370.1|370|370.5|370|370.5|370|370.1|370|306
1726739160000|2024-09-19 09:46:00|||||||||8133
1726739170000|2024-09-19 09:46:10|||||||||802
1726739200000|2024-09-19 09:46:40|||||||||2
1726739210000|2024-09-19 09:46:50|||||||||353
1726739230000|2024-09-19 09:47:10|||||||||31
1726739250000|2024-09-19 09:47:30|||||||||1500
1726739260000|2024-09-19 09:47:40|||||||||3776
1726739270000|2024-09-19 09:47:50|||||||||1475
1726739280000|2024-09-19 09:48:00||370.2||370.2||370.2||370.2|1
1726739300000|2024-09-19 09:48:20|371|370.4|370.7|370.4|371|370.4|370.7|370.4|787
1726739310000|2024-09-19 09:48:30||370.2||370.2||370.2||370.2|602
1726739320000|2024-09-19 09:48:40|||||||||682
1726739330000|2024-09-19 09:48:50|||||||||31
1726739350000|2024-09-19 09:49:10|370.4|370|370.4|370|370.4|370|370.4|370|706
1726739360000|2024-09-19 09:49:20|||||||||31
1726739370000|2024-09-19 09:49:30|370|369.5|370|369.5|370|369.5|370|369.5|2957
1726739380000|2024-09-19 09:49:40|||||||||16849
1726739390000|2024-09-19 09:49:50|||||||||55
1726739410000|2024-09-19 09:50:10|||||||||195
1726739440000|2024-09-19 09:50:40|||||||||38
1726739450000|2024-09-19 09:50:50|||||||||469
1726739460000|2024-09-19 09:51:00|370.7|370|370.7|369.9|370.7|370|370.7|369.9|3
1726739470000|2024-09-19 09:51:10||369.8||369.8||369.8||369.8|100
1726739490000|2024-09-19 09:51:30||369.9||369.8||369.9||369.8|350
1726739500000|2024-09-19 09:51:40|371.8|370.9|371.8|371.1|371.8|371.1|371.8|370.9|1404
1726739510000|2024-09-19 09:51:50|372.9|371.2|372.9|371.9|372.9|372|372.9|371.2|97
1726739520000|2024-09-19 09:52:00|||||||||20
1726739540000|2024-09-19 09:52:20|372.8||372.8||372.8||372.8||125
1726739550000|2024-09-19 09:52:30|||||||||940
1726739560000|2024-09-19 09:52:40|372.7||372.7||372.7||372.7||0
1726739570000|2024-09-19 09:52:50|||||||||155
1726739580000|2024-09-19 09:53:00|372.6|371.5|372.3|371.5|372.6|371.5|372.3|371.5|423
1726739630000|2024-09-19 09:53:50|372.2|371.6|372.2|371.6|372.2|371.6|372.2|371.6|319985
1726739640000|2024-09-19 09:54:00|372.7|372.2|372.7|372.2|372.7|372.2|372.7|372.2|153
1726739670000|2024-09-19 09:54:30|||||||||21726
1726739690000|2024-09-19 09:54:50|373|372.6|373|372.6|373|372.6|373|372.6|7404
1726739700000|2024-09-19 09:55:00||372.1||372.2||372.2||372.1|40
1726739710000|2024-09-19 09:55:10|||||||||110
1726739720000|2024-09-19 09:55:20||372.3||372.3||372.3||372.3|350
1726739730000|2024-09-19 09:55:30|||||||||798
1726739740000|2024-09-19 09:55:40|||||||||8316
1726739750000|2024-09-19 09:55:50||372.6||372.6||372.6||372.6|284
1726739760000|2024-09-19 09:56:00|||||||||797
1726739780000|2024-09-19 09:56:20||372.8||372.6||372.8||372.6|1090
1726739810000|2024-09-19 09:56:50|||||||||387
1726739830000|2024-09-19 09:57:10|||||||||495
1726739850000|2024-09-19 09:57:30|372.8|372.3|372.8|372.3|372.8|372.3|372.8|372.3|894
1726739880000|2024-09-19 09:58:00|||||||||781
1726739890000|2024-09-19 09:58:10|374.1|372.9|374.1|372.9|374.1|372.9|374.1|372.9|5183
1726739900000|2024-09-19 09:58:20|373.9||373.9||373.9||373.9||273
1726739910000|2024-09-19 09:58:30||373||373||373||373|0
1726739920000|2024-09-19 09:58:40|373.8||373.8||373.8||373.8||100
1726739950000|2024-09-19 09:59:10|||||||||47
1726739960000|2024-09-19 09:59:20||373.1||373.1||373.1||373.1|65
1726739990000|2024-09-19 09:59:50|373.5|373.2|373.5|373.2|373.5|373.2|373.5|373.2|490
1726740000000|2024-09-19 10:00:00||373.1||373||373.1||373|171
1726740010000|2024-09-19 10:00:10|373.6||373.6||373.6||373.6||200
1726740030000|2024-09-19 10:00:30|373.4|373.2|373.8|373.2|373.8|373.2|373.4|373.2|2
1726740060000|2024-09-19 10:01:00|373.6||373.6||373.6||373.6||263
1726740070000|2024-09-19 10:01:10|373.4|373.1|373.4|373.1|373.4|373.1|373.4|373.1|169
1726740080000|2024-09-19 10:01:20|373.3|372.9|373.3|372.9|373.3|372.9|373.3|372.9|800
1726740100000|2024-09-19 10:01:40|373.9|373|373.7|373.2|373.9|373.3|373.7|373|281
1726740110000|2024-09-19 10:01:50|373.9|373.4|373.9|373.4|373.9|373.4|373.9|373.4|72
1726740120000|2024-09-19 10:02:00|||||||||3288
1726740150000|2024-09-19 10:02:30|||||||||329
1726740160000|2024-09-19 10:02:40|374.3|374|374.3|374|374.3|374|374.3|374|560
1726740170000|2024-09-19 10:02:50|374|374.1|374|373.4|374|374.1|374|373.4|1238
1726740220000|2024-09-19 10:03:40|374.1|373.7|374.1|373.7|374.1|373.7|374.1|373.7|273
1726740240000|2024-09-19 10:04:00|||||||||800
1726740250000|2024-09-19 10:04:10|||||||||509
1726740260000|2024-09-19 10:04:20|||||||||7
1726740270000|2024-09-19 10:04:30|||||||||562
1726740300000|2024-09-19 10:05:00|||||||||2900
1726740330000|2024-09-19 10:05:30|374|373.4|374|373.4|374|373.4|374|373.4|24
1726740340000|2024-09-19 10:05:40|||||||||587
1726740360000|2024-09-19 10:06:00|||||||||106
1726740380000|2024-09-19 10:06:20|||||||||428
1726740400000|2024-09-19 10:06:40|374.1|373.7|374.1|373.7|374.1|373.7|374.1|373.7|9088
1726740430000|2024-09-19 10:07:10|374.3|374|374.3|374|374.3|374|374.3|374|305
1726740460000|2024-09-19 10:07:40|374.2|373.6|374.1|373.6|374.2|373.6|374.1|373.6|3500
1726740470000|2024-09-19 10:07:50|374|373.4|374|373.4|374|373.4|374|373.4|290
1726740480000|2024-09-19 10:08:00|||||||||700
1726740490000|2024-09-19 10:08:10|374.1|374|374|373.4|374.1|374|374|373.4|1964
1726740540000|2024-09-19 10:09:00|||||||||2
1726740550000|2024-09-19 10:09:10|||||||||12
1726740560000|2024-09-19 10:09:20|||||||||16133
1726740570000|2024-09-19 10:09:30|||||||||1300
1726740590000|2024-09-19 10:09:50|373.2|372.8|373.1|372|373.2|372.8|373.1|372|1445
1726740600000|2024-09-19 10:10:00||372.1||372.1||372.1||372.1|83
1726740630000|2024-09-19 10:10:30||372.2||372.2||372.2||372.2|2692
1726740650000|2024-09-19 10:10:50||372.3||372.3||372.3||372.3|23
1726740660000|2024-09-19 10:11:00|373.2|372.7|373.2|372.6|373.2|372.7|373.2|372.6|95
1726740680000|2024-09-19 10:11:20|373.6|372.8|373.6|372.8|373.6|372.8|373.6|372.8|789
1726740700000|2024-09-19 10:11:40|||||||||3000
1726740710000|2024-09-19 10:11:50|||||||||451
1726740870000|2024-09-19 10:14:30|||||||||292
1726740880000|2024-09-19 10:14:40|373.3||373.3||373.3||373.3||612
1726740890000|2024-09-19 10:14:50|373.1|372.6|373.1|372.6|373.1|372.6|373.1|372.6|111
1726740900000|2024-09-19 10:15:00|372.6|371.6|372.6|371.6|372.6|372.5|372.5|371.6|1578
1726740910000|2024-09-19 10:15:10||371.8||371.7||371.8||371.7|0
1726740920000|2024-09-19 10:15:20|372.8|372.2|372.8|372.2|372.8|372.2|372.7|372.2|4637
1726740930000|2024-09-19 10:15:30|||||||||400
1726741000000|2024-09-19 10:16:40|||||||||500
1726741010000|2024-09-19 10:16:50|||||||||672
1726741020000|2024-09-19 10:17:00|||||||||348
1726741040000|2024-09-19 10:17:20|372.6||372.6||372.6||372.6||0
1726741050000|2024-09-19 10:17:30|372.8|371.2|372.1|371.2|372.8|371.2|372.1|371.2|130
1726741060000|2024-09-19 10:17:40|371.9|371|371.9|371|371.9|371|371.9|371|0
1726741070000|2024-09-19 10:17:50|371.8|371.1|371.8|371|371.8|371.2|371.7|370.8|362
1726741090000|2024-09-19 10:18:10||371.1||371.1||371.1||371.1|56
1726741110000|2024-09-19 10:18:30|371.9|371.2|371.9|371.2|371.9|371.2|371.9|371.2|112
1726741120000|2024-09-19 10:18:40|372.2|371.4|372.2|371.4|372.2|371.4|372.2|371.4|270
1726741130000|2024-09-19 10:18:50|||||||||1710
1726741140000|2024-09-19 10:19:00|||||||||321
1726741170000|2024-09-19 10:19:30|||||||||348
1726741210000|2024-09-19 10:20:10|372.1||372.1||372.1||372.1||3300
1726741220000|2024-09-19 10:20:20||371.3||371.3||371.3||371.3|0
1726741230000|2024-09-19 10:20:30|||||||||20
1726741240000|2024-09-19 10:20:40|||||||||152
1726741310000|2024-09-19 10:21:50|||||||||4600
1726741370000|2024-09-19 10:22:50||371.4||371.3||371.4||371.3|35
1726741430000|2024-09-19 10:23:50|||||||||682
1726741470000|2024-09-19 10:24:30|||||||||350
1726741480000|2024-09-19 10:24:40|371.9|371.5|371.9|371.5|371.9|371.5|371.9|371.5|521
1726741510000|2024-09-19 10:25:10||371.6||371.5||371.6||371.5|3
1726741520000|2024-09-19 10:25:20|372|371.3|372|371.3|372|371.3|372|371.3|108
1726741550000|2024-09-19 10:25:50|372.2|371.4|372.2|371.4|372.2|371.4|372.2|371.4|408
1726741560000|2024-09-19 10:26:00|372|371.3|372|371.3|372|371.3|372|371.3|0
1726741580000|2024-09-19 10:26:20|||||||||10
1726741590000|2024-09-19 10:26:30|372.2|371.4|372.2|371.4|372.2|371.5|372.2|371.4|4
1726741610000|2024-09-19 10:26:50|371.9|371.5|371.9|371.5|371.9|371.5|371.9|371.5|5
1726741620000|2024-09-19 10:27:00|||||||||216
1726741630000|2024-09-19 10:27:10|372.2|371.7|372.2|371.7|372.2|371.7|372.2|371.7|136
1726741650000|2024-09-19 10:27:30|372|371.4|371.9|371.4|372|371.4|371.9|371.4|200
1726741670000|2024-09-19 10:27:50|372.2|371.7|372.6|371.9|372.6|372.2|372.2|371.7|309
1726741700000|2024-09-19 10:28:20||372||372||372||372|498
1726741720000|2024-09-19 10:28:40|372.7||372.7||372.7||372.7||1016
1726741730000|2024-09-19 10:28:50||372.1||372||372.1||372|0
1726741750000|2024-09-19 10:29:10|||||||||1072
1726741760000|2024-09-19 10:29:20|373|372.5|373.6|372.7|373.6|372.7|373|372.5|752
1726741780000|2024-09-19 10:29:40||372.8||372.8||372.8||372.8|0
1726741790000|2024-09-19 10:29:50||372.9||372.9||372.9||372.9|41
1726741800000|2024-09-19 10:30:00||373||373.1||373.2||373|443
1726741810000|2024-09-19 10:30:10|373|372|373|372|373|372|373|372|1360
1726741820000|2024-09-19 10:30:20|373.1||373.1||373.1||373.1||0
1726741830000|2024-09-19 10:30:30||372.1||372.5||372.5||372.1|29
1726741860000|2024-09-19 10:31:00|373|371.5|372.3|371.5|373|371.5|372.3|371.5|678
1726741870000|2024-09-19 10:31:10|372.4||372.4||372.4||372.4||0
1726741880000|2024-09-19 10:31:20|372.3||372.3||372.3||372.3||496
1726741890000|2024-09-19 10:31:30|372.4|371.6|372.4|371.6|372.4|371.6|372.4|371.6|0
1726741920000|2024-09-19 10:32:00|||||||||46
1726741940000|2024-09-19 10:32:20|||||||||350
1726741950000|2024-09-19 10:32:30||371.5||371.5||371.5||371.5|1
1726741990000|2024-09-19 10:33:10|||||||||300
1726742020000|2024-09-19 10:33:40|||||||||1237
1726742030000|2024-09-19 10:33:50|372.5|371.9|372.5|372|372.5|372.1|372.5|371.9|779
1726742040000|2024-09-19 10:34:00||371.9||371.9||371.9||371.9|0
1726742080000|2024-09-19 10:34:40|372.2||372.2||372.2||372.2||725
1726742090000|2024-09-19 10:34:50|372.3|372.2|372.6|372.2|372.6|372.2|372.3|372.2|755
1726742120000|2024-09-19 10:35:20|||||||||350
1726742160000|2024-09-19 10:36:00||372.1||371.9||372.1||371.9|0
1726742190000|2024-09-19 10:36:30|373|372.3|373|372.3|373|372.3|373|372.3|194
1726742210000|2024-09-19 10:36:50|||||||||1200
1726742220000|2024-09-19 10:37:00|373.1|372.4|373.1|372.4|373.1|372.4|373.1|372.4|350
1726742240000|2024-09-19 10:37:20|||||||||200
1726742270000|2024-09-19 10:37:50|374|373.2|374|373.2|374|373.2|374|373.2|971
1726742280000|2024-09-19 10:38:00|374.1|373.6|374.8|373.8|374.8|373.8|374.1|373.6|4639
1726742290000|2024-09-19 10:38:10|374.7||374.7||374.7||374.7||0
1726742310000|2024-09-19 10:38:30|374.6||374.5||374.6||374.5||350
1726742320000|2024-09-19 10:38:40|374|373.6|375.1|374.6|375.1|374.6|374|373.6|725
1726742340000|2024-09-19 10:39:00|375.9|374.7|375.9|375.2|375.9|375.2|375.9|374.7|348
1726742350000|2024-09-19 10:39:10|375.6|375.3|375.6|374.8|375.6|375.3|375.6|374.8|698
1726742410000|2024-09-19 10:40:10|||||||||1354
1726742420000|2024-09-19 10:40:20|||||||||1363
1726742450000|2024-09-19 10:40:50|375.5||375.5||375.5||375.5||197
1726742470000|2024-09-19 10:41:10|375.4||375.4||375.4||375.4||0
1726742500000|2024-09-19 10:41:40|375|374.3|375.1|374.3|375.1|374.3|375|374.3|750
1726742510000|2024-09-19 10:41:50|374.8|374.2|374.8|374.2|374.8|374.2|374.8|374.2|445
1726742530000|2024-09-19 10:42:10||374.3||374.3||374.3||374.3|0
1726742540000|2024-09-19 10:42:20|||||||||1000
1726742550000|2024-09-19 10:42:30|374.7|373.3|374.3|373.3|374.7|373.3|374.3|373.3|2
1726742570000|2024-09-19 10:42:50||373.4||373.4||373.4||373.4|297
1726742630000|2024-09-19 10:43:50|374.2|373.5|374.2|373.5|374.2|373.5|374.2|373.5|371
1726742670000|2024-09-19 10:44:30|374.1||374.1||374.1||374.1||2787
1726742700000|2024-09-19 10:45:00|373.8|372.8|373.8|372.5|373.8|372.8|373.8|372.5|352
1726742770000|2024-09-19 10:46:10|373.7|372.8|373.7|372.8|373.7|372.8|373.7|372.8|350
1726742830000|2024-09-19 10:47:10|373.8|373|373.8|373|373.8|373|373.8|373|66
1726742840000|2024-09-19 10:47:20|||||||||600
1726742880000|2024-09-19 10:48:00|373.6|373.5|374.1|373.5|374.1|373.5|373.6|373.5|598
1726742890000|2024-09-19 10:48:10|||||||||130
1726742900000|2024-09-19 10:48:20|373.9|373.3|373.5|373.3|373.9|373.3|373.5|373.3|827
1726742910000|2024-09-19 10:48:30||373.1||373.1||373.1||373.1|240
1726742950000|2024-09-19 10:49:10|||||||||2
1726742960000|2024-09-19 10:49:20|||||||||151
1726742970000|2024-09-19 10:49:30|||||||||1001
1726742980000|2024-09-19 10:49:40|373.6|373.2|373.6|373.1|373.6|373.2|373.6|373.1|1998
1726742990000|2024-09-19 10:49:50|373.8||373.8||373.8||373.8||0
1726743010000|2024-09-19 10:50:10|373.9||373.9||373.9||373.9||0
1726743040000|2024-09-19 10:50:40|373.8||373.8||373.8||373.8||188
1726743080000|2024-09-19 10:51:20|373.9|373.6|373.9|373.6|373.9|373.6|373.9|373.6|265
1726743110000|2024-09-19 10:51:50|||||||||20
1726743120000|2024-09-19 10:52:00|||||||||450
1726743130000|2024-09-19 10:52:10|||||||||2320
1726743140000|2024-09-19 10:52:20|374.1|373.7|374.1|373.7|374.1|373.7|374.1|373.7|158
1726743260000|2024-09-19 10:54:20|||||||||860
1726743280000|2024-09-19 10:54:40|||||||||267
1726743290000|2024-09-19 10:54:50|373.9|373.3|373.9|373.3|373.9|373.3|373.9|373.1|818
1726743330000|2024-09-19 10:55:30|373.6||373.6||373.6||373.6||0
1726743350000|2024-09-19 10:55:50|373.4||373.9||373.9||373.4||6401
1726743360000|2024-09-19 10:56:00|||||||||20501
1726743380000|2024-09-19 10:56:20|||||||||473
1726743410000|2024-09-19 10:56:50|||||||||350
1726743430000|2024-09-19 10:57:10|||||||||487
1726743480000|2024-09-19 10:58:00|374.2|373.8|374.3|373.9|374.3|373.9|374.2|373.7|723
1726743490000|2024-09-19 10:58:10|374.6||374.6||374.6||374.6||2
1726743520000|2024-09-19 10:58:40|||||||||26544
1726743530000|2024-09-19 10:58:50|||||||||61
1726743550000|2024-09-19 10:59:10|||||||||1726
1726743560000|2024-09-19 10:59:20|||||||||615
1726743580000|2024-09-19 10:59:40|377.8|374.1|377.8|374.1|377.8|374.1|377.8|374.1|961
1726743590000|2024-09-19 10:59:50|377.9||377.5||377.9||377.4||5
1726743600000|2024-09-19 11:00:00|||||||||1055
1726743610000|2024-09-19 11:00:10|376.9||376.9||376.9||376.9||0
1726743620000|2024-09-19 11:00:20|376.8||376.9||376.9||376.8||0
1726743630000|2024-09-19 11:00:30|376.6||376.6||376.6||376.6||0
1726743650000|2024-09-19 11:00:50|375|373.2|375|373.2|375|373.2|375|373.2|357
1726743660000|2024-09-19 11:01:00|||||||||126
1726743680000|2024-09-19 11:01:20|374.7||374.7||374.7||374.7||0
1726743690000|2024-09-19 11:01:30||373.3||373.3||373.3||373.3|0
1726743710000|2024-09-19 11:01:50|||||||||350
1726743720000|2024-09-19 11:02:00|374.4|373.4|374.4|373.4|374.4|373.4|374.4|373.4|669
1726743760000|2024-09-19 11:02:40|374.3||373.8||374.3||373.8||94
1726743770000|2024-09-19 11:02:50||373.2||373.2||373.2||373.2|135
1726743780000|2024-09-19 11:03:00|||||||||7284
1726743790000|2024-09-19 11:03:10|373.7|372.6|373.5|372.6|373.7|372.6|373.5|372.6|490
1726743800000|2024-09-19 11:03:20|||||||||96
1726743810000|2024-09-19 11:03:30|373.4||373.4||373.4||373.4||354
1726743840000|2024-09-19 11:04:00|||||||||218
1726743850000|2024-09-19 11:04:10|373.5|373|373.5|372.5|373.5|373|373.5|372.5|3
1726743860000|2024-09-19 11:04:20|||||||||402
1726743900000|2024-09-19 11:05:00|373.4|372.6|373.4|372.6|373.4|372.6|373.4|372.6|47
1726743910000|2024-09-19 11:05:10|373.5||373.5||373.5||373.5||0
1726743920000|2024-09-19 11:05:20|373.3|372.5|373.2|372.5|373.3|372.5|373.2|372.5|963
1726743930000|2024-09-19 11:05:30|372.8|372.6|372.8|372.4|372.8|372.6|372.8|372.4|180
1726743960000|2024-09-19 11:06:00|||||||||630
1726744000000|2024-09-19 11:06:40|373.2|372.7|373.5|372.9|373.5|373|373|372.5|962
1726744010000|2024-09-19 11:06:50||372.8||372.8||372.8||372.8|8159
1726744020000|2024-09-19 11:07:00|||||||||350
1726744050000|2024-09-19 11:07:30|||||||||1301
1726744120000|2024-09-19 11:08:40|373.6|372.9|373.6|372.9|373.6|372.9|373.6|372.9|144
1726744140000|2024-09-19 11:09:00||372.8||372.8||372.8||372.8|0
1726744150000|2024-09-19 11:09:10|||||||||1112
1726744160000|2024-09-19 11:09:20|374.2|372.9|374.2|373.3|374.2|373.3|374.2|372.9|869
1726744180000|2024-09-19 11:09:40|374.4|373.7|374.4|373.7|374.4|373.7|374.4|373.7|2136
1726744190000|2024-09-19 11:09:50|374.1|373.6|373.9|373.4|374.1|373.6|373.9|373.4|1212
1726744200000|2024-09-19 11:10:00|373.3|373|374.5|373.8|374.5|373.8|373.3|373|248
1726744210000|2024-09-19 11:10:10|374.4||374.5||374.5||374.4||403
1726744220000|2024-09-19 11:10:20|374.4||374.5||374.5||374.4||350
1726744230000|2024-09-19 11:10:30|374.4|374|374.4|374|374.4|374|374.4|374|57
1726744280000|2024-09-19 11:11:20|374.2|373.8|374.2|373.8|374.2|373.8|374.2|373.8|437
1726744290000|2024-09-19 11:11:30|||||||||491
1726744320000|2024-09-19 11:12:00|374.4|373.9|374.3|373.9|374.4|373.9|374.3|373.9|264
1726744340000|2024-09-19 11:12:20|374.6|374.1|374.4|373.9|374.6|374.1|374.4|373.9|3
1726744380000|2024-09-19 11:13:00|||||||||350
1726744400000|2024-09-19 11:13:20|||||||||1060
1726744410000|2024-09-19 11:13:30|374.3||374.4||374.4||374.3||129
1726744420000|2024-09-19 11:13:40|||||||||3984
1726744430000|2024-09-19 11:13:50|374.3||374.3||374.3||374.3||0
1726744440000|2024-09-19 11:14:00|374.4|373.8|374.4|374|374.4|374|374.4|373.8|988
1726744450000|2024-09-19 11:14:10|374.5||374.4||374.5||374.4||3
1726744510000|2024-09-19 11:15:10|374.3|373.4|374|373.4|374.3|373.4|374|373.4|1593
1726744530000|2024-09-19 11:15:30|373.4|372.7|373.1|371.9|373.4|372.7|373.1|371.9|1389
1726744590000|2024-09-19 11:16:30|373.3|372.8|373.5|372.9|373.5|373|373.3|372.8|630
1726744610000|2024-09-19 11:16:50||372.8||372.8||372.8||372.8|0
1726744620000|2024-09-19 11:17:00|373.4||373.5||373.5||373.4||489
1726744630000|2024-09-19 11:17:10|373.4||373.4||373.4||373.4||527
1726744640000|2024-09-19 11:17:20|||||||||442
1726744650000|2024-09-19 11:17:30|||||||||350
1726744660000|2024-09-19 11:17:40|373.5||373.3||373.5||373.3||0
1726744700000|2024-09-19 11:18:20||372.9||372.9||372.9||372.9|492
1726744710000|2024-09-19 11:18:30||372.8||372.8||372.8||372.8|0
1726744720000|2024-09-19 11:18:40|||||||||694
1726744730000|2024-09-19 11:18:50|373.5|373|373.5|373|373.5|373|373.5|373|310
1726744760000|2024-09-19 11:19:20|374.1|373.3|374.1|373.3|374.1|373.3|374.1|373.3|242
1726744790000|2024-09-19 11:19:50||373.4||373.3||373.4||373.3|2
1726744800000|2024-09-19 11:20:00||373.4||373.3||373.4||373.3|3986
1726744820000|2024-09-19 11:20:20||373.4||373.4||373.4||373.4|0
1726744830000|2024-09-19 11:20:30||373.3||373.3||373.3||373.3|254
1726744860000|2024-09-19 11:21:00||373.4||373.4||373.4||373.4|0
1726744870000|2024-09-19 11:21:10|||||||||66
1726744960000|2024-09-19 11:22:40|||||||||367
1726744980000|2024-09-19 11:23:00|374.6|373.5|374.6|373.8|374.6|373.8|374.6|373.5|301
1726745000000|2024-09-19 11:23:20|374.5|373.7|374.5|373.7|374.5|373.7|374.5|373.7|350
1726745020000|2024-09-19 11:23:40|374.6||374.5||374.6||374.5||209
1726745060000|2024-09-19 11:24:20|||||||||1
1726745070000|2024-09-19 11:24:30|374.6|373.8|374.6|373.7|374.6|373.8|374.6|373.7|451
1726745100000|2024-09-19 11:25:00|374.5|373.4|373.9|373.4|374.5|373.4|373.9|373.4|971
1726745110000|2024-09-19 11:25:10|373.8|373|373.4|372.3|373.8|373|373.2|372.3|3971
1726745140000|2024-09-19 11:25:40||372.6||372.9||372.9||372.6|10002
1726745150000|2024-09-19 11:25:50|372.9|372.5|373.4|372.7|373.4|372.7|372.9|372.5|720
1726745160000|2024-09-19 11:26:00|373.8|373.3|373.3|372.9|373.8|373.3|373.3|372.9|1724
1726745170000|2024-09-19 11:26:10|372.9|371.4|372.8|371.5|372.9|371.5|372.8|371.4|642
1726745180000|2024-09-19 11:26:20|||||||||679
1726745200000|2024-09-19 11:26:40|||||||||10
1726745220000|2024-09-19 11:27:00|372.7|371.7|372.7|371.7|372.7|371.7|372.7|371.7|174
1726745240000|2024-09-19 11:27:20|||||||||400
1726745260000|2024-09-19 11:27:40|||||||||266
1726745280000|2024-09-19 11:28:00||371.8||371.8||371.8||371.8|754
1726745300000|2024-09-19 11:28:20|372.6|372|372.7|371.7|372.7|372|371.8|371.4|1155
1726745330000|2024-09-19 11:28:50|372.6||372.5||372.6||372.5||0
1726745340000|2024-09-19 11:29:00|372.2||372.2||372.2||372.2||538
1726745360000|2024-09-19 11:29:20||371.8||371.8||371.8||371.8|1056
1726745370000|2024-09-19 11:29:30|372.1||372.1||372.1||372.1||345
1726745390000|2024-09-19 11:29:50|||||||||62
1726745400000|2024-09-19 11:30:00|||||||||91
1726745410000|2024-09-19 11:30:10||371.6||371.7||371.7||371.6|2
1726745430000|2024-09-19 11:30:30|||||||||31
1726745440000|2024-09-19 11:30:40|||||||||31
1726745460000|2024-09-19 11:31:00|||||||||1563
1726745480000|2024-09-19 11:31:20|||||||||571
1726745510000|2024-09-19 11:31:50|372.5|371.9|372.1|371.6|372.5|371.9|372.1|371.6|1085
1726745520000|2024-09-19 11:32:00|371.6|371.7|371.5|370.8|371.6|371.7|371.4|370.8|505
1726745530000|2024-09-19 11:32:10||370.9||370.9||370.9||370.9|87
1726745540000|2024-09-19 11:32:20|371.7|371.2|371.7|371.2|371.7|371.2|371.7|371.2|138
1726745590000|2024-09-19 11:33:10|371.8|371.3|371.8|371.3|371.8|371.3|371.8|371.3|111
1726745630000|2024-09-19 11:33:50|372|371.5|371.9|371.5|372|371.5|371.9|371.5|421
1726745650000|2024-09-19 11:34:10|372|371.6|372|371.6|372|371.6|372|371.6|1464
1726745690000|2024-09-19 11:34:50|371.9||371.9||371.9||371.9||350
1726745700000|2024-09-19 11:35:00||371.4||371.4||371.4||371.4|711
1726745710000|2024-09-19 11:35:10|372|371.5|372|371.4|372|371.6|372|371.4|323
1726745720000|2024-09-19 11:35:20|371.9|371.5|372|371.4|372|371.5|371.9|371.4|688
1726745730000|2024-09-19 11:35:30|||||||||1263
1726745740000|2024-09-19 11:35:40||371.5||371.5||371.5||371.5|157
1726745750000|2024-09-19 11:35:50||371.4||371.4||371.4||371.4|0
1726745780000|2024-09-19 11:36:20|372.1|371.6|372.1|371.4|372.1|371.6|372.1|371.4|4
1726745810000|2024-09-19 11:36:50|||||||||95
1726745830000|2024-09-19 11:37:10||371.7||371.7||371.7||371.7|0
1726745840000|2024-09-19 11:37:20|372||372||372||372||350
1726745860000|2024-09-19 11:37:40|372.1|371.4|372.1|371.7|372.1|371.7|372.1|371.4|178
1726745870000|2024-09-19 11:37:50|372.2|371.9|372.2|371.9|372.2|371.9|372.2|371.7|112
1726745920000|2024-09-19 11:38:40|372.1|371.7|371.5|370.9|372.1|371.7|371.5|370.9|987
1726745930000|2024-09-19 11:38:50||370.8||370.8||370.8||370.8|0
1726745940000|2024-09-19 11:39:00|371.6|371.1|372|371.5|372|371.5|371.6|371.1|744
1726745950000|2024-09-19 11:39:10|371.9||371.9||371.9||371.9||413
1726745960000|2024-09-19 11:39:20|||||||||350
1726745980000|2024-09-19 11:39:40|372|371.6|372.1|371.7|372.1|371.7|372|371.5|150
1726746000000|2024-09-19 11:40:00|372.5|371.8|372.5|371.9|372.5|371.9|372.5|371.8|314
1726746020000|2024-09-19 11:40:20|||||||||23
1726746090000|2024-09-19 11:41:30|||||||||329
1726746100000|2024-09-19 11:41:40|372.4||372.4||372.4||372.4||873
1726746140000|2024-09-19 11:42:20|373.4|372|373.4|372.6|373.4|372.6|373.4|372|723
1726746160000|2024-09-19 11:42:40||372.7||372.7||372.7||372.7|0
1726746200000|2024-09-19 11:43:20|||||||||1381
1726746230000|2024-09-19 11:43:50|374|373.6|374|373.6|374|373.6|374|373.6|4046
1726746240000|2024-09-19 11:44:00|373.8|373.4|373.8|373.4|373.8|373.4|373.8|373.4|425
1726746250000|2024-09-19 11:44:10|373.4|372.7|373.3|372.7|373.4|372.7|373.3|372.7|205
1726746260000|2024-09-19 11:44:20|||||||||41
1726746280000|2024-09-19 11:44:40|372.7|371.7|372.6|371.8|372.7|371.8|372.6|371.7|498
1726746290000|2024-09-19 11:44:50|372.5||372.5||372.5||372.5||0
1726746300000|2024-09-19 11:45:00|||||||||937
1726746320000|2024-09-19 11:45:20|371.3|370.8|371.3|370.8|371.3|370.8|371.3|370.8|1633
1726746340000|2024-09-19 11:45:40|371.1||371.1||371.1||371.1||78
1726746350000|2024-09-19 11:45:50|||||||||89
1726746360000|2024-09-19 11:46:00|371|370.2|370.7|370.1|371|370.2|370.7|370.1|493
1726746380000|2024-09-19 11:46:20|370.6||370.6||370.7||370.6||0
1726746390000|2024-09-19 11:46:30|370.7||370.7||370.7||370.6||2500
1726746410000|2024-09-19 11:46:50||370.2||370.1||370.4||370.1|15
1726746420000|2024-09-19 11:47:00|||||||||15
1726746460000|2024-09-19 11:47:40|369.7|369|369.7|369|369.7|369|369.7|369|1151
1726746490000|2024-09-19 11:48:10|370.4|369.9|370.6|370.2|370.7|370.2|370.4|369.9|820
1726746500000|2024-09-19 11:48:20|370.3|369.5|370.1|369.5|370.3|369.5|370.1|369.5|333
1726746520000|2024-09-19 11:48:40|370.5|369.8|370.7|369.8|370.7|369.8|370.5|369.8|123
1726746540000|2024-09-19 11:49:00|370.8||370.7||370.8||370.7||0
1726746550000|2024-09-19 11:49:10|370.8|370.2|370.6|370.2|370.8|370.2|370.6|370.2|140
1726746560000|2024-09-19 11:49:20|370.8|370.4|371.1|370.6|371.4|370.6|370.4|370.2|2219
1726746580000|2024-09-19 11:49:40|||||||||2
1726746590000|2024-09-19 11:49:50|371|369.9|370.7|370.3|371|370.3|370.7|369.9|933
1726746600000|2024-09-19 11:50:00|||||||||323
1726746610000|2024-09-19 11:50:10|||||||||350
1726746640000|2024-09-19 11:50:40|370.5|369.8|370.4|369.8|370.5|369.9|370.3|369.8|762
1726746670000|2024-09-19 11:51:10|||||||||11
1726746680000|2024-09-19 11:51:20|370.3||370.3||370.3||370.3||0
1726746690000|2024-09-19 11:51:30|369.9|369.4|369.9|369.4|369.9|369.4|369.9|369.4|285
1726746710000|2024-09-19 11:51:50|||||||||1
1726746720000|2024-09-19 11:52:00|||||||||200
1726746730000|2024-09-19 11:52:10|370.3|369.7|370.3|369.7|370.3|369.7|370.3|369.7|183
1726746740000|2024-09-19 11:52:20|370.7|370.3|370.7|370.3|370.7|370.3|370.7|370.3|61
1726746750000|2024-09-19 11:52:30|370.9||370.9||370.9||370.9||537
1726746760000|2024-09-19 11:52:40||370.5||370.5||370.5||370.5|0
1726746770000|2024-09-19 11:52:50|||||||||442
1726746780000|2024-09-19 11:53:00|371.3|370.6|371.3|370.6|371.3|370.6|371.3|370.6|167
1726746790000|2024-09-19 11:53:10|371|370.7|371.3|370.7|371.3|370.7|371|370.7|612
1726746810000|2024-09-19 11:53:30|371.4|370.8|371.4|370.8|371.4|370.8|371.4|370.8|28
1726746820000|2024-09-19 11:53:40|371.8|371.2|371.5|371.2|371.8|371.2|371.5|371.2|1707
1726746830000|2024-09-19 11:53:50|370.9|370.1|370.9|370.1|370.9|370.1|370.9|370.1|843
1726746880000|2024-09-19 11:54:40|||||||||477
1726746890000|2024-09-19 11:54:50|371.3|370.6|371.2|370.6|371.3|370.6|371.2|370.6|519
1726746900000|2024-09-19 11:55:00|371.3||371.3||371.3||371.2||0
1726746910000|2024-09-19 11:55:10|371.2||371.3||371.3||371.2||0
1726746920000|2024-09-19 11:55:20|371.5||371.5||371.5||371.4||816
1726746940000|2024-09-19 11:55:40|||||||||2
1726746950000|2024-09-19 11:55:50|371.2||371.2||371.2||371.2||0
1726746970000|2024-09-19 11:56:10|371.5|370.7|371.2|370.7|371.5|370.7|371.2|370.7|0
1726747010000|2024-09-19 11:56:50|||||||||352
1726747070000|2024-09-19 11:57:50|||||||||575
1726747090000|2024-09-19 11:58:10|||||||||30
1726747110000|2024-09-19 11:58:30|||||||||665
1726747130000|2024-09-19 11:58:50|||||||||75
1726747170000|2024-09-19 11:59:30|371.3|370.9|371.3|370.9|371.3|370.9|371.3|370.9|111
1726747180000|2024-09-19 11:59:40|||||||||542
1726747190000|2024-09-19 11:59:50|||||||||31
1726747250000|2024-09-19 12:00:50|370.5|369.6|370.5|369.6|370.5|369.6|370.5|369.6|447
1726747260000|2024-09-19 12:01:00||369.7||369.7||369.7||369.7|0
1726747270000|2024-09-19 12:01:10|370.4|369.6|370.2|369.6|370.4|369.6|370.2|369.6|1948
1726747280000|2024-09-19 12:01:20||369.7||369.6||369.7||369.6|0
1726747290000|2024-09-19 12:01:30||369.7||369.6||369.7||369.6|650
1726747310000|2024-09-19 12:01:50||369.7||369.7||369.7||369.7|0
1726747320000|2024-09-19 12:02:00|370.1||370.1||370.1||370.1||0
1726747330000|2024-09-19 12:02:10|370|368.8|369.6|368.8|370|368.8|369.6|368.8|61
1726747350000|2024-09-19 12:02:30|||||||||252
1726747360000|2024-09-19 12:02:40|369.4|368.9|369.4|368.8|369.4|369|369.4|368.8|1363
1726747370000|2024-09-19 12:02:50|369.5|368.9|369.5|368.9|369.5|368.9|369.5|368.9|0
1726747410000|2024-09-19 12:03:30||369.1||368.9||369.3||368.9|501
1726747470000|2024-09-19 12:04:30|369.3|368.6|369.5|368.8|369.5|368.8|369.3|368.6|3361
1726747520000|2024-09-19 12:05:20|369.3|368.7|369.3|368.7|369.3|368.7|369.3|368.7|873
1726747530000|2024-09-19 12:05:30|369.5|368.8|369.5|368.8|369.5|368.8|369.5|368.8|509
1726747590000|2024-09-19 12:06:30||368.7||368.7||368.7||368.7|0
1726747600000|2024-09-19 12:06:40|369.4||369.4||369.4||369.4||655
1726747610000|2024-09-19 12:06:50|369.5||369.4||369.5||369.4||0
1726747620000|2024-09-19 12:07:00|369.5||369.5||369.5||369.5||0
1726747640000|2024-09-19 12:07:20|369.6|369.1|369.6|369.1|369.6|369.1|369.6|369.1|764
1726747650000|2024-09-19 12:07:30|369.7|369.2|369.4|368.9|369.7|369.2|369.4|368.7|1156
1726747660000|2024-09-19 12:07:40|369.2|368.7|369|368.4|369.2|368.7|368.6|367.9|1222
1726747670000|2024-09-19 12:07:50|368.8|368.5|368.9|368.2|368.9|368.5|368.8|368.2|2363
1726747680000|2024-09-19 12:08:00|369.1|368.3|369.1|368.3|369.1|368.3|369.1|368.3|151
1726747690000|2024-09-19 12:08:10|368.9|368.4|368.9|368.4|368.9|368.4|368.9|368.4|1640
1726747700000|2024-09-19 12:08:20|369.1|368.2|369.4|368.6|369.4|368.6|369.1|368.2|1
1726747710000|2024-09-19 12:08:30|369.3||369.3||369.3||369.1||843
1726747720000|2024-09-19 12:08:40|369.4||369.2||369.4||369.2||1345
1726747740000|2024-09-19 12:09:00|||||||||1200
1726747750000|2024-09-19 12:09:10|368.8|368.2|368.8|368.2|368.8|368.2|368.8|368.2|546
1726747770000|2024-09-19 12:09:30|369.2|368.3|369.2|368.3|369.2|368.3|369.2|368.3|0
1726747780000|2024-09-19 12:09:40||368.4||368.4||368.4||368.4|0
1726747790000|2024-09-19 12:09:50||368.5||368.5||368.5||368.5|0
1726747800000|2024-09-19 12:10:00|||||||||6000
1726747810000|2024-09-19 12:10:10|369.1|368.2|369.1|368.2|369.1|368.2|369.1|368.2|12
1726747840000|2024-09-19 12:10:40|||||||||31
1726747850000|2024-09-19 12:10:50||368.3||368.3||368.3||368.3|0
1726747860000|2024-09-19 12:11:00|369||369||369||369||0
1726747870000|2024-09-19 12:11:10|||||||||91
1726747890000|2024-09-19 12:11:30|||||||||134
1726747910000|2024-09-19 12:11:50|||||||||876
1726747930000|2024-09-19 12:12:10|369.1|368.6|369.1|368.6|369.1|368.6|369.1|368.6|107
1726747940000|2024-09-19 12:12:20|||||||||876
1726747950000|2024-09-19 12:12:30|369.2|368.9|369.9|369.2|369.9|369.2|369.2|368.9|296
1726747960000|2024-09-19 12:12:40|369.2|368.8|369.7|369|369.7|369|369.2|368.8|641
1726747970000|2024-09-19 12:12:50||369.1||369.1||369.1||369.1|62
1726747980000|2024-09-19 12:13:00|369.6||369.7||369.7||369.6||288
1726747990000|2024-09-19 12:13:10|||||||||54
1726748000000|2024-09-19 12:13:20|369.5||369.6||369.6||369.5||155
1726748010000|2024-09-19 12:13:30|369.7||369.7||369.7||369.7||451
1726748020000|2024-09-19 12:13:40|369.6||369.6||369.6||369.6||679
1726748030000|2024-09-19 12:13:50|369.7||369.7||369.7||369.7||0
1726748040000|2024-09-19 12:14:00|||||||||600
1726748050000|2024-09-19 12:14:10|369.6|369.2|369.6|369.3|369.6|369.3|369.6|369.2|0
1726748060000|2024-09-19 12:14:20|369.7|369.5|370|369.5|370|369.5|369.7|369.5|1186
1726748070000|2024-09-19 12:14:30|370.5|369.7|370.5|370|370.5|370|370.5|369.7|695
1726748080000|2024-09-19 12:14:40|||||||||74
1726748090000|2024-09-19 12:14:50|370.6||370.6||370.6||370.6||3
1726748100000|2024-09-19 12:15:00|||||||||36
1726748120000|2024-09-19 12:15:20|||||||||501
1726748130000|2024-09-19 12:15:30|370.9||370.9||370.9||370.9||528
1726748160000|2024-09-19 12:16:00||370.1||370.1||370.1||370.1|100
1726748190000|2024-09-19 12:16:30|||||||||575
1726748200000|2024-09-19 12:16:40|370.5|370|370.2|369.6|370.5|370|370.2|369.6|603
1726748260000|2024-09-19 12:17:40|369.6|369.3|369.3|368.7|369.9|369.3|369.3|368.7|2748
1726748270000|2024-09-19 12:17:50||368.9||368.9||368.9||368.9|0
1726748290000|2024-09-19 12:18:10|||||||||9
1726748300000|2024-09-19 12:18:20|368.8|368.2|368.6|368.2|368.8|368.2|368.6|368.2|290
1726748310000|2024-09-19 12:18:30|368.5||368.5||368.5||368.5||4145
1726748320000|2024-09-19 12:18:40|368.9|368.4|368.8|368.3|368.9|368.4|368.8|368.3|72
1726748340000|2024-09-19 12:19:00|368.7|368.2|368.2|367.5|368.7|368.2|368.2|367.5|1418
1726748350000|2024-09-19 12:19:10|||||||||593
1726748360000|2024-09-19 12:19:20|368.6|367.6|368.6|367.8|368.6|367.8|368.6|367.6|1293
1726748370000|2024-09-19 12:19:30||367.9||367.9||367.9||367.9|0
1726748380000|2024-09-19 12:19:40|||||||||575
1726748390000|2024-09-19 12:19:50|368.2|367.6|368.2|367.6|368.2|367.6|368.2|367.6|249
1726748420000|2024-09-19 12:20:20|368.6||368.6||368.6||368.6||0
1726748430000|2024-09-19 12:20:30|368.5|367.7|368.5|367.8|368.5|367.8|368.5|367.7|2
1726748440000|2024-09-19 12:20:40|||||||||145
1726748450000|2024-09-19 12:20:50|||||||||2
1726748460000|2024-09-19 12:21:00|368.4|367.6|368.2|367.6|368.4|367.6|368.2|367.6|57
1726748490000|2024-09-19 12:21:30||367.7||367.6||367.7||367.6|126
1726748550000|2024-09-19 12:22:30|368.1|367.1|368|367.1|368.1|367.1|368|367.1|1294
1726748560000|2024-09-19 12:22:40|367.9|367.3|367.9|367.2|367.9|367.3|367.9|367.2|23
1726748570000|2024-09-19 12:22:50|368.1|367.3|368.1|367.6|368.1|367.6|368.1|367.3|21
1726748580000|2024-09-19 12:23:00|||||||||329
1726748610000|2024-09-19 12:23:30|368|367|367.6|367|368|367|367.6|367|1
1726748620000|2024-09-19 12:23:40|||||||||2155
1726748630000|2024-09-19 12:23:50||367.1||367.1||367.1||367.1|0
1726748640000|2024-09-19 12:24:00|367.5|367.7|368.2|367.7|368.2|367.8|367.5|367.7|353
1726748670000|2024-09-19 12:24:30|368.5|367.8|368.6|367.8|368.6|367.8|368.5|367.8|104
1726748690000|2024-09-19 12:24:50||367.9||367.9||367.9||367.9|0
1726748700000|2024-09-19 12:25:00|368.7|368.1|368.7|368.1|368.7|368.1|368.7|368.1|537
1726748710000|2024-09-19 12:25:10|368.6|368|368.7|367.5|368.7|368|368.6|367.5|132
1726748730000|2024-09-19 12:25:30||367.6||367.8||367.8||367.6|310
1726748750000|2024-09-19 12:25:50|||||||||192
1726748760000|2024-09-19 12:26:00|369.8|368.5|369.9|368.9|369.9|368.9|369.8|368.5|1383
1726748770000|2024-09-19 12:26:10|369.4||369.7||369.7||369.4||175
1726748800000|2024-09-19 12:26:40|369.2|368.4|369.3|368.5|369.3|368.5|369.2|368.4|287
1726748810000|2024-09-19 12:26:50|369.5|368.8|369.7|368.8|369.7|368.8|369.5|368.8|140
1726748820000|2024-09-19 12:27:00||368.9||368.9||368.9||368.9|510
1726748900000|2024-09-19 12:28:20|369.8|369.3|369.8|369.3|369.8|369.3|369.8|369.3|7
1726748910000|2024-09-19 12:28:30|369.6|369|369.9|369|369.9|369|369.6|369|326
1726748930000|2024-09-19 12:28:50|369.8||369.8||369.8||369.8||0
1726748940000|2024-09-19 12:29:00|369.9|369.4|369.7|369.2|369.9|369.4|369.7|369.2|469
1726748950000|2024-09-19 12:29:10|369.9|369.3|369.9|369.2|370|369.3|369.8|369.2|811
1726748960000|2024-09-19 12:29:20|370||370||370||370||1
1726748970000|2024-09-19 12:29:30||369.8||369.2||369.8||369.2|1
1726749000000|2024-09-19 12:30:00|371.2||371.2||371.2||371.2||8
1726749020000|2024-09-19 12:30:20|371||371||371||371||0
1726749030000|2024-09-19 12:30:30|370|368.2|369.9|368.2|370|368.2|369.9|368.2|982
1726749040000|2024-09-19 12:30:40|369.8||369.8||369.8||369.8||0
1726749060000|2024-09-19 12:31:00||368.5||368.5||368.5||368.5|0
1726749080000|2024-09-19 12:31:20||368.2||368.2||368.2||368.2|28
1726749090000|2024-09-19 12:31:30|||||||||268
1726749110000|2024-09-19 12:31:50|369.7||369.6||369.7||369.6||172
1726749120000|2024-09-19 12:32:00|369.5||369.5||369.5||369.5||0
1726749130000|2024-09-19 12:32:10||368.3||368.4||368.4||368.3|0
1726749150000|2024-09-19 12:32:30|369.4||369.4||369.4||369.4||0
1726749160000|2024-09-19 12:32:40|||||||||2
1726749180000|2024-09-19 12:33:00|||||||||2
1726749220000|2024-09-19 12:33:40|369.3|368.2|369.4|368.6|369.4|368.6|368.7|368.2|54
1726749230000|2024-09-19 12:33:50|369.6|368.9|369.1|368.2|369.6|369.2|369.1|368.2|676
1726749240000|2024-09-19 12:34:00|||||||||699
1726749250000|2024-09-19 12:34:10|368.9|368.3|368.9|368.3|368.9|368.3|368.9|368.3|0
1726749260000|2024-09-19 12:34:20|369|367.6|368.4|367.6|369|367.6|368.4|367.6|1277
1726749270000|2024-09-19 12:34:30|368.3||368.3||368.3||368.3||0
1726749290000|2024-09-19 12:34:50|||||||||1522
1726749360000|2024-09-19 12:36:00|||||||||301
1726749380000|2024-09-19 12:36:20|367.7|367|367.7|366.7|367.7|367|367.6|366.7|7714
1726749390000|2024-09-19 12:36:30|||||||||8711
1726749400000|2024-09-19 12:36:40|||||||||1381
1726749430000|2024-09-19 12:37:10|367.6||367.6||367.6||367.6||519
1726749440000|2024-09-19 12:37:20|367.7||367.7||367.7||367.7||0
1726749450000|2024-09-19 12:37:30|368.3|367.6|368.3|367.7|368.3|367.7|368.3|367.6|161
1726749460000|2024-09-19 12:37:40||368||367.7||368||367.7|546
1726749490000|2024-09-19 12:38:10|||||||||1580
1726749570000|2024-09-19 12:39:30|||||||||1
1726749590000|2024-09-19 12:39:50||367.8||367.7||367.8||367.7|126
1726749620000|2024-09-19 12:40:20|368.2||368.2||368.2||368.2||0
1726749630000|2024-09-19 12:40:30|368.3||368.2||368.3||368.2||142
1726749660000|2024-09-19 12:41:00|368.3|367.6|368.3|367.7|368.3|367.7|368.3|367.6|2200
1726749700000|2024-09-19 12:41:40|368.2||368.2||368.2||368.2||210
1726749710000|2024-09-19 12:41:50|367.9|367.5|367.7|367.4|367.9|367.5|367.7|367.4|430
1726749720000|2024-09-19 12:42:00|367.9||367.9||367.9||367.9||0
1726749730000|2024-09-19 12:42:10|||||||||522
1726749740000|2024-09-19 12:42:20|||||||||420
1726749750000|2024-09-19 12:42:30|||||||||365
1726749760000|2024-09-19 12:42:40|368.3|367.6|368.3|367.6|368.3|367.6|368.3|367.6|23
1726749780000|2024-09-19 12:43:00|368.4|367.9|368.4|367.9|368.4|367.9|368.4|367.9|12
1726749810000|2024-09-19 12:43:30|||||||||564
1726749820000|2024-09-19 12:43:40|368.5|368.1|368.5|368.1|368.5|368.1|368.5|368.1|65
1726749860000|2024-09-19 12:44:20|368.9|368.2|369.1|368.3|369.1|368.3|368.9|368.2|210
1726749870000|2024-09-19 12:44:30||368.4||368.4||368.4||368.3|2
1726749900000|2024-09-19 12:45:00|369.7|368.5|369.7|368.7|369.7|368.7|369.7|368.5|2
1726749910000|2024-09-19 12:45:10|||||||||612
1726749920000|2024-09-19 12:45:20|369.5||369.5||369.5||369.5||350
1726749940000|2024-09-19 12:45:40|369.2|368.4|369.2|368.5|369.2|368.5|369.2|368.4|852
1726749950000|2024-09-19 12:45:50|369||369||369||369||126
1726749960000|2024-09-19 12:46:00|369.7|368.7|369.6|368.7|369.7|368.7|369.6|368.7|561
1726749990000|2024-09-19 12:46:30|369.5||369.6||369.6||369.5||5
1726750020000|2024-09-19 12:47:00|369.5||369.4||369.5||369.4||577
1726750050000|2024-09-19 12:47:30|369.3|368.5|369.3|368.5|369.3|368.5|369.3|368.5|351
1726750060000|2024-09-19 12:47:40||368.6||368.5||368.6||368.5|10128
1726750070000|2024-09-19 12:47:50|369.2||369.2||369.2||369.2||360
1726750080000|2024-09-19 12:48:00||368.6||368.5||368.6||368.5|0
1726750090000|2024-09-19 12:48:10|369.1||369.2||369.2||369.1||678
1726750100000|2024-09-19 12:48:20|||||||||576
1726750110000|2024-09-19 12:48:30|369.4|368.6|369.4|368.9|369.4|368.9|369.4|368.6|65067
1726750120000|2024-09-19 12:48:40|368.4|367.7|368.3|367.9|368.4|367.9|368.3|367.7|5561
1726750130000|2024-09-19 12:48:50||367.7||367.7||367.7||367.7|0
1726750140000|2024-09-19 12:49:00|368.4|367.8|368.4|367.7|368.4|367.8|368.4|367.7|66
1726750150000|2024-09-19 12:49:10|||||||||165
1726750170000|2024-09-19 12:49:30||367.8||367.8||367.8||367.8|18
1726750180000|2024-09-19 12:49:40|368.3||368.4||368.4||368.3||179
1726750190000|2024-09-19 12:49:50|368.3||368.3||368.3||368.3||340
1726750200000|2024-09-19 12:50:00|368.2|367.7|368.2|367.5|368.3|367.7|368.1|367.5|928
1726750210000|2024-09-19 12:50:10|367.8|367.1|367.8|367.1|367.8|367.1|367.7|367.1|436
1726750220000|2024-09-19 12:50:20|367.9||367.9||367.9||367.9||0
1726750240000|2024-09-19 12:50:40|367.8||367.8||367.8||367.8||2
1726750250000|2024-09-19 12:50:50|367.7||367.7||367.7||367.7||0
1726750260000|2024-09-19 12:51:00|367.6|366.4|367.5|366.4|367.6|366.4|367.5|366.4|383
1726750280000|2024-09-19 12:51:20|367.4|366.2|367.4|366.2|367.4|366.2|367.4|366.2|319
1726750290000|2024-09-19 12:51:30||366.3||366.3||366.3||366.3|4
1726750300000|2024-09-19 12:51:40|367.5||367.5||367.5||367.5||0
1726750310000|2024-09-19 12:51:50|367.6|366.4|367.7|366.6|367.7|366.6|367.6|366.4|0
1726750320000|2024-09-19 12:52:00||366.5||366.5||366.5||366.5|0
1726750360000|2024-09-19 12:52:40|367.5|366.6|366.4|365.4|367.5|366.9|366.4|365.4|365
1726750370000|2024-09-19 12:52:50|366.2|365.1|365.1|364.1|366.3|365.2|365.1|364.1|379
1726750380000|2024-09-19 12:53:00|||||||||679
1726750390000|2024-09-19 12:53:10|365.2||365.1||365.2||365.1||100
1726750400000|2024-09-19 12:53:20|365.2||365.2||365.2||365.2||203
1726750410000|2024-09-19 12:53:30|365.1|364.4|364.9|364.6|365.2|364.6|364.8|364.4|5933
1726750420000|2024-09-19 12:53:40|364.5|364.4|364.2|363.2|364.5|364.4|364.2|363.1|372
1726750430000|2024-09-19 12:53:50|364.1|363.3|364.2|363.4|364.2|363.4|364.1|363.2|350
1726750440000|2024-09-19 12:54:00|364.1|363.5|364.3|363.6|364.3|363.6|364.1|363.5|400
1726750450000|2024-09-19 12:54:10|364.1|363|364.2|363.1|364.2|363.1|364.1|363|22193
1726750460000|2024-09-19 12:54:20||363.3||363.3||363.3||363.3|250
1726750480000|2024-09-19 12:54:40|||||||||305
1726750490000|2024-09-19 12:54:50|||||||||679
1726750500000|2024-09-19 12:55:00|||||||||545
1726750530000|2024-09-19 12:55:30||363.4||363.4||363.4||363.4|320
1726750540000|2024-09-19 12:55:40|||||||||1
1726750550000|2024-09-19 12:55:50||364||364||364||364|272
1726750560000|2024-09-19 12:56:00|364.5|363.8|364.6|363.7|364.6|363.8|364.5|363.5|934
1726750570000|2024-09-19 12:56:10|364.5||364.5||364.5||364.5||0
1726750590000|2024-09-19 12:56:30|||||||||1009
1726750610000|2024-09-19 12:56:50|||||||||1321
1726750630000|2024-09-19 12:57:10|364.4||364.4||364.4||364.4||0
1726750680000|2024-09-19 12:58:00|364.6|364.1|365.3|364.3|365.3|364.3|364.6|364.1|385
1726750690000|2024-09-19 12:58:10|365.2||365.2||365.2||365.2||0
1726750700000|2024-09-19 12:58:20|365.4|364.7|365.8|364.7|365.9|364.7|365.4|364.7|114
1726750710000|2024-09-19 12:58:30|||||||||9110
1726750720000|2024-09-19 12:58:40|365.7||365.5||365.7||365.5||687
1726750740000|2024-09-19 12:59:00|365.9|365|366|365.1|366|365.1|365.9|365|359
1726750750000|2024-09-19 12:59:10|366.5|365.2|365.4|364.6|366.5|365.8|365.4|364.6|255
1726750760000|2024-09-19 12:59:20|365.3|364.7|365.3|364.7|365.3|364.7|365.3|364.7|0
1726750780000|2024-09-19 12:59:40|365.6|365|365.6|365|365.6|365|365.6|365|151
1726750790000|2024-09-19 12:59:50|366.2|365.2|365.8|365.1|366.2|365.2|365.8|365.1|1243
1726750830000|2024-09-19 13:00:30|||||||||3673
1726750870000|2024-09-19 13:01:10|365.7||365.7||365.7||365.7||1362
1726750880000|2024-09-19 13:01:20||365.4||365.1||365.4||365.1|24
1726750890000|2024-09-19 13:01:30|||||||||200
1726750920000|2024-09-19 13:02:00|365.5|365.5|366.5|365.7|366.5|365.7|365.5|365.1|849
1726750930000|2024-09-19 13:02:10|366.6||366.5||366.6||366.5||0
1726750960000|2024-09-19 13:02:40|366.7||366.7||366.7||366.7||0
1726750970000|2024-09-19 13:02:50|||||||||4
1726750980000|2024-09-19 13:03:00|366.6||366.5||366.6||366.4||419
1726750990000|2024-09-19 13:03:10|366.4|365.8|366.4|365.8|366.4|365.8|366.4|365.8|281
1726751000000|2024-09-19 13:03:20|366.5||366.5||366.5||366.5||0
1726751030000|2024-09-19 13:03:50|367.2|365.9|366.4|365.8|367.2|366.2|366.4|365.8|9712
1726751060000|2024-09-19 13:04:20|||||||||537
1726751120000|2024-09-19 13:05:20|365.8|365.9|365.8|365.2|365.8|366|365.8|365.2|720
1726751150000|2024-09-19 13:05:50|365.7||365.7||365.7||365.7||22
1726751180000|2024-09-19 13:06:20||365||364.9||365||364.9|1679
1726751220000|2024-09-19 13:07:00||365||365||365||365|60
1726751240000|2024-09-19 13:07:20|||||||||6000
1726751250000|2024-09-19 13:07:30||365.1||365.2||365.2||365.1|0
1726751270000|2024-09-19 13:07:50|365.5|365.5|364.9|364.4|365.5|365.5|364.9|364.3|438
1726751300000|2024-09-19 13:08:20|||||||||500
1726751310000|2024-09-19 13:08:30|||||||||694
1726751330000|2024-09-19 13:08:50|||||||||4293
1726751370000|2024-09-19 13:09:30|||||||||747
1726751380000|2024-09-19 13:09:40||364||364.4||364.4||364|0
1726751390000|2024-09-19 13:09:50|||||||||5
1726751440000|2024-09-19 13:10:40|364.8||364.7||364.8||364.7||0
1726751460000|2024-09-19 13:11:00|||||||||350
1726751480000|2024-09-19 13:11:20|||||||||350
1726751490000|2024-09-19 13:11:30|||||||||210
1726751500000|2024-09-19 13:11:40|364.5|363.3|364.2|363.3|364.5|363.3|364.2|363.3|1083
1726751510000|2024-09-19 13:11:50|||||||||299
1726751520000|2024-09-19 13:12:00|||||||||350
1726751530000|2024-09-19 13:12:10|364.3|363.4|364.6|363.9|364.6|363.9|364.3|363.4|1389
1726751550000|2024-09-19 13:12:30|||||||||319
1726751560000|2024-09-19 13:12:40|364.9|364.3|364.6|364.3|364.9|364.6|364.6|364.3|817
1726751570000|2024-09-19 13:12:50|||||||||350
1726751650000|2024-09-19 13:14:10|364.9||364.9||364.9||364.9||34
1726751660000|2024-09-19 13:14:20|364.8|364.2|364.8|364.2|364.8|364.2|364.8|364.2|584
1726751670000|2024-09-19 13:14:30|364.9||364.9||364.9||364.9||0
1726751690000|2024-09-19 13:14:50|||||||||5235
1726751700000|2024-09-19 13:15:00|364.8||364.8||364.8||364.8||595
1726751740000|2024-09-19 13:15:40|||||||||1831
1726751750000|2024-09-19 13:15:50|||||||||1000
1726751770000|2024-09-19 13:16:10|||||||||34
1726751790000|2024-09-19 13:16:30|||||||||410
1726751800000|2024-09-19 13:16:40|365.7|364.7|365.7|364.8|365.7|364.8|365.7|364.7|10470
1726751820000|2024-09-19 13:17:00|365.6||365.7||365.7||365.6||1
1726751860000|2024-09-19 13:17:40|365.6|364.9|365.5|364.9|365.6|365.3|365.5|364.9|8162
1726751870000|2024-09-19 13:17:50|365.6||365.6||365.6||365.6||0
1726751880000|2024-09-19 13:18:00|||||||||224
1726751900000|2024-09-19 13:18:20|||||||||1541
1726751920000|2024-09-19 13:18:40|365.5||365.5||365.5||365.5||0
1726751930000|2024-09-19 13:18:50|365.6||365.5||365.6||365.5||0
1726751970000|2024-09-19 13:19:30|365.6|365|365.6|365|365.6|365|365.6|365|300
1726751990000|2024-09-19 13:19:50|365.7|365.2|365.7|365.1|365.7|365.2|365.7|365.1|99
1726752000000|2024-09-19 13:20:00||365.2||365.2||365.2||365.2|0
1726752010000|2024-09-19 13:20:10|||||||||577
1726752030000|2024-09-19 13:20:30|365.8|365.4|365.8|365.3|365.8|365.4|365.8|365.3|173
1726752070000|2024-09-19 13:21:10|366.5|365.5|366.5|365.5|366.5|365.5|366.5|365.5|72
1726752080000|2024-09-19 13:21:20|366.4||366.4||366.4||366.4||612
1726752160000|2024-09-19 13:22:40|366|365.8|366.2|365.5|366.2|365.8|366|365.5|210
1726752170000|2024-09-19 13:22:50||365.6||365.6||365.6||365.6|189
1726752190000|2024-09-19 13:23:10|366.4||366.4||366.4||366.4||625
1726752200000|2024-09-19 13:23:20|366.3|365.8|366.4|365.8|366.4|365.8|366.2|365.6|1092
1726752210000|2024-09-19 13:23:30|366|365.6|366|365.6|366|365.6|366|365.6|2229
1726752220000|2024-09-19 13:23:40|366.1||366.3||366.3||366.1||0
1726752230000|2024-09-19 13:23:50|||||||||3009
1726752240000|2024-09-19 13:24:00|||||||||2
1726752270000|2024-09-19 13:24:30|||||||||2201
1726752280000|2024-09-19 13:24:40|366|365.8|366.3|365.6|366.3|365.8|366|365.6|22
1726752290000|2024-09-19 13:24:50|366.2||366.3||366.3||366.1||0
1726752320000|2024-09-19 13:25:20|366.4||366.3||366.4||366.3||0
1726752330000|2024-09-19 13:25:30|366.4||366.4||366.4||366.4||0
1726752350000|2024-09-19 13:25:50|366.3||366.3||366.3||366.3||0
1726752360000|2024-09-19 13:26:00|365.4|365|365.4|365|365.4|365|365.4|365|517
1726752370000|2024-09-19 13:26:10|||||||||74
1726752380000|2024-09-19 13:26:20|||||||||3388
1726752510000|2024-09-19 13:28:30|364.7|364|364.7|364|364.7|364|364.7|364|643
1726752520000|2024-09-19 13:28:40||363.9||364||364||363.9|0
1726752530000|2024-09-19 13:28:50|365|364.2|365|364.5|365|364.5|365|364.2|1142
1726752550000|2024-09-19 13:29:10|364.9|364.6|364.9|364.5|364.9|364.6|364.5|364|958
1726752580000|2024-09-19 13:29:40|365|364.6|365|364.6|365|364.6|365|364.6|195
1726752590000|2024-09-19 13:29:50|365.3|364.7|365.3|364.7|365.3|364.7|365.3|364.7|727
1726752600000|2024-09-19 13:30:00|||||||||685
1726752620000|2024-09-19 13:30:20|365.6|365|366|365.3|366|365.3|365.6|365|549
1726752630000|2024-09-19 13:30:30|||||||||271
1726752660000|2024-09-19 13:31:00|366.3|365.4|366.3|365.7|366.3|365.8|366.1|365.4|189
1726752670000|2024-09-19 13:31:10|||||||||2476
1726752690000|2024-09-19 13:31:30|||||||||2
1726752700000|2024-09-19 13:31:40|366.2|365.1|365.3|364.7|366.2|365.1|365.3|364.7|2201
1726752720000|2024-09-19 13:32:00|||||||||750
1726752750000|2024-09-19 13:32:30|||||||||3232
1726752770000|2024-09-19 13:32:50|364.8|363.9|364.8|363.9|364.8|363.9|364.8|363.9|1184
1726752780000|2024-09-19 13:33:00|364.6||364.6||364.6||364.6||0
1726752790000|2024-09-19 13:33:10|||||||||750
1726752820000|2024-09-19 13:33:40|363.8|363.1|363.8|363.1|363.8|363.1|363.8|363.1|787
1726752860000|2024-09-19 13:34:20|||||||||7
1726752880000|2024-09-19 13:34:40|||||||||22
1726752920000|2024-09-19 13:35:20||363.2||363.1||363.2||363.1|93
1726752940000|2024-09-19 13:35:40|363|362.7|363|362.7|363|362.7|363|362.7|840
1726752970000|2024-09-19 13:36:10|||||||||626
1726752990000|2024-09-19 13:36:30|||||||||2
1726753020000|2024-09-19 13:37:00|||||||||26
1726753030000|2024-09-19 13:37:10|362.8|362|362.6|362|362.8|362|362.6|362|1243
1726753040000|2024-09-19 13:37:20|362.8|362.3|362.7|362|362.8|362.3|362.7|362|438
1726753050000|2024-09-19 13:37:30||362.1||362.2||362.2||362|707
1726753060000|2024-09-19 13:37:40|362.8|362.3|362.8|362.3|362.8|362.3|362.8|362.3|0
1726753070000|2024-09-19 13:37:50|363.4|362.8|363.8|363.1|363.8|363.1|363.4|362.8|1887
1726753140000|2024-09-19 13:39:00|||||||||1157
1726753160000|2024-09-19 13:39:20|||||||||684
1726753170000|2024-09-19 13:39:30|363.7||363.7||363.7||363.7||787
1726753190000|2024-09-19 13:39:50|||||||||4000
1726753210000|2024-09-19 13:40:10|||||||||202
1726753220000|2024-09-19 13:40:20|363.9|363.6|363.6|363.2|363.9|363.6|363.6|363.2|1322
1726753230000|2024-09-19 13:40:30|363.3|362.7|363.3|362.6|363.3|362.7|363.3|362.6|22
1726753280000|2024-09-19 13:41:20|362.5|362.1|362.7|362.1|362.7|362.1|362.5|362.1|126
1726753300000|2024-09-19 13:41:40|362.6|362.2|362.7|362.1|362.7|362.2|362.3|362.1|290
1726753310000|2024-09-19 13:41:50|||||||||2206
1726753370000|2024-09-19 13:42:50|||||||||105
1726753390000|2024-09-19 13:43:10|362.6|361.7|362|361.7|362.6|361.7|362|361.7|814
1726753700000|2024-09-19 13:48:20|364.6|360.9|364.6|360.9|364.6|360.9|364.6|360.9|104
1726753710000|2024-09-19 13:48:30|364.4|361.5|363.8|362.2|364.4|362.2|363.8|361.5|5250
1726753720000|2024-09-19 13:48:40|||||||||8706
1726753730000|2024-09-19 13:48:50|362.9|361.8|362.5|361.5|362.9|361.9|362.5|361.5|1593
1726753740000|2024-09-19 13:49:00||361.6||361.6||361.6||361.6|616
1726753770000|2024-09-19 13:49:30|362.4|361.5|361.4|361.1|362.4|361.6|361.4|361.1|489
1726753780000|2024-09-19 13:49:40|361.3|360.9|361.2|360.9|361.3|360.9|361.2|360.9|753
1726753790000|2024-09-19 13:49:50|361.1|360.6|361.5|360.8|361.5|360.8|361.1|360.6|2983
1726753800000|2024-09-19 13:50:00||360.9||360.9||360.9||360.8|0
1726753810000|2024-09-19 13:50:10|||||||||2
1726753820000|2024-09-19 13:50:20||361||360.9||361||360.9|722
1726753860000|2024-09-19 13:51:00|362.3|361.3|362.4|361.3|362.4|361.3|362.3|361.3|35433
1726753870000|2024-09-19 13:51:10|362.3||362.2||362.4||362.2||202
1726753880000|2024-09-19 13:51:20|362.1|361.5|362.3|361.5|362.3|361.5|362.1|361.5|0
1726753890000|2024-09-19 13:51:30|362.4||362.4||362.4||362.4||0
1726753900000|2024-09-19 13:51:40|362.3|361.9|362.3|362|362.3|362|362.1|361.7|743
1726753910000|2024-09-19 13:51:50|362|361.7|362|361.3|362|361.7|362|361.3|422
1726753920000|2024-09-19 13:52:00|361.9|361.6|362.4|361.6|362.4|361.6|361.8|361.6|1178
1726753930000|2024-09-19 13:52:10|362.2|361.7|362.4|361.6|362.4|361.7|362.2|361.6|14
1726753940000|2024-09-19 13:52:20|||||||||8850
1726754000000|2024-09-19 13:53:20||361.7||361.8||361.8||361.7|0
1726754010000|2024-09-19 13:53:30|||||||||48
1726754030000|2024-09-19 13:53:50|362.7|361.7|362.6|361.7|362.7|361.9|362.6|361.7|443
1726754040000|2024-09-19 13:54:00|362.5|361.6|362.5|361.6|362.5|361.6|362.5|361.6|0
1726754050000|2024-09-19 13:54:10|||||||||2
1726754060000|2024-09-19 13:54:20|362.6|361.7|362.5|361.6|362.6|361.7|362.5|361.6|0
1726754090000|2024-09-19 13:54:50|362.6|361.7|362.6|361.7|362.6|361.7|362.6|361.7|4000
1726754100000|2024-09-19 13:55:00|362.5||362.5||362.5||362.5||0
1726754130000|2024-09-19 13:55:30||361.8||361.7||361.8||361.7|49
1726754150000|2024-09-19 13:55:50|362.4||362.4||362.4||362.4||687
1726754160000|2024-09-19 13:56:00|362.2|361.9|362.5|361.7|362.5|361.9|362.2|361.7|871
1726754180000|2024-09-19 13:56:20|||||||||2
1726754190000|2024-09-19 13:56:30|362.4||362.5||362.5||362.4||1074
1726754210000|2024-09-19 13:56:50|||||||||61
1726754240000|2024-09-19 13:57:20||361.8||361.8||361.8||361.8|12721
1726754250000|2024-09-19 13:57:30||361.7||361.7||361.7||361.7|689
1726754270000|2024-09-19 13:57:50|||||||||6460
1726754290000|2024-09-19 13:58:10|||||||||149
1726754300000|2024-09-19 13:58:20|||||||||698
1726754310000|2024-09-19 13:58:30|||||||||39
1726754340000|2024-09-19 13:59:00|||||||||509
1726754350000|2024-09-19 13:59:10|362.3|362.1|362.5|361.9|362.5|362.1|362.3|361.7|188
1726754360000|2024-09-19 13:59:20|362.6|362.1|362.6|361.9|362.6|362.1|362.6|361.9|396
1726754380000|2024-09-19 13:59:40|||||||||10
1726754390000|2024-09-19 13:59:50|||||||||20
1726754410000|2024-09-19 14:00:10|||||||||120
1726754420000|2024-09-19 14:00:20|362.1|361.7|362.1|361.9|362.1|361.9|362.1|361.7|188
1726754430000|2024-09-19 14:00:30|362.2|361.7|362.2|361.7|362.2|361.7|362.2|361.7|217
1726754440000|2024-09-19 14:00:40|||||||||771
1726754460000|2024-09-19 14:01:00|361.9|361.3|362.2|361.4|362.2|361.4|361.9|361.3|1430
1726754480000|2024-09-19 14:01:20|361.8||361.8||361.8||361.8||2
1726754490000|2024-09-19 14:01:30|361.6|361.3|361.4|361.1|361.7|361.3|361.4|361.1|77
1726754500000|2024-09-19 14:01:40|361.3|360.9|361.3|360.1|361.4|361.2|361.3|360.1|41
1726754510000|2024-09-19 14:01:50|360.5|360|360.5|360|360.5|360|360.5|360|4602
1726754520000|2024-09-19 14:02:00|360.3|359.5|360.9|359.8|360.9|360.2|359.9|359.5|1103
1726754530000|2024-09-19 14:02:10|360.8|360|360.8|360.1|360.8|360.2|360.8|360|181
1726754540000|2024-09-19 14:02:20||360||359.9||360||359.9|2069
1726754550000|2024-09-19 14:02:30|360.7|359.8|360.7|359.8|360.7|359.8|360.7|359.8|0
1726754560000|2024-09-19 14:02:40|||||||||60
1726754570000|2024-09-19 14:02:50|360.6|360.2|360.6|359.8|360.6|360.2|360.6|359.8|825
1726754580000|2024-09-19 14:03:00|360.4|360|360|359.5|360.4|360|359.7|359.5|2468
1726754610000|2024-09-19 14:03:30|360.3|359.6|360.3|360|360.3|360|360.3|359.6|930
1726754620000|2024-09-19 14:03:40|359.9|359.5|360|359.5|360|359.5|359.9|359.5|651
1726754630000|2024-09-19 14:03:50|360.7|359.6|360.7|360.1|360.7|360.1|360.7|359.6|6
1726754650000|2024-09-19 14:04:10|||||||||102
1726754660000|2024-09-19 14:04:20|360.8|360.5|360.8|360.6|360.8|360.6|360.8|360.5|252
1726754670000|2024-09-19 14:04:30|361.3||361.3||361.3||361.2||7
1726754680000|2024-09-19 14:04:40|361.1|360.7|361.7|360.8|361.7|360.9|361.1|360.7|332
1726754690000|2024-09-19 14:04:50||360.7||360.7||360.7||360.7|0
1726754700000|2024-09-19 14:05:00|||||||||7
1726754710000|2024-09-19 14:05:10|360.5|360.1|360.5|360.1|360.5|360.1|360.5|360.1|276
1726754720000|2024-09-19 14:05:20|360.2|359.4|360.2|359.4|360.2|359.4|360.2|359.4|1
1726754730000|2024-09-19 14:05:30|360||360.1||360.1||360||0
1726754750000|2024-09-19 14:05:50|360||359.7||360||359.7||1949
1726754760000|2024-09-19 14:06:00|359.6|358.9|360.1|359.2|360.1|359.2|359.6|358.9|6242
1726754780000|2024-09-19 14:06:20||359.4||359.7||359.7||359.4|0
1726754790000|2024-09-19 14:06:30|360.3|359.8|360.3|360|360.3|360|360.3|359.8|638
1726754800000|2024-09-19 14:06:40|360.2||360.2||360.2||360.2||1617
1726754810000|2024-09-19 14:06:50|360|359.8|360.3|359.8|360.3|359.8|360|359.4|407
1726754820000|2024-09-19 14:07:00|360.7|360.1|360.7|360.1|360.7|360.1|360.7|360.1|86
1726754830000|2024-09-19 14:07:10|361.3|360.2|361.3|360.4|361.3|360.4|361.3|360.2|95
1726754850000|2024-09-19 14:07:30|||||||||693
1726754870000|2024-09-19 14:07:50|361.9|361.5|362.7|361.8|362.7|361.8|361.9|361.5|1331
1726754880000|2024-09-19 14:08:00|363.2|362.2|362.9|362.2|363.2|362.7|362.9|362.2|1914
1726754890000|2024-09-19 14:08:10||362.1||362||362.1||362|25000
1726754920000|2024-09-19 14:08:40|362.8||362.8||362.8||362.8||0
1726754930000|2024-09-19 14:08:50|||||||||628
1726754940000|2024-09-19 14:09:00|||||||||1370
1726754970000|2024-09-19 14:09:30||362.1||362.1||362.1||362.1|637
1726754990000|2024-09-19 14:09:50|||||||||517
1726755010000|2024-09-19 14:10:10|362.6|362.2|361.9|361.5|362.6|362.2|361.9|361.5|1589
1726755020000|2024-09-19 14:10:20|361|361.2|361.4|360.9|361.4|361.2|361|360.3|1565
1726755030000|2024-09-19 14:10:30|360.6|360|360.7|359.7|360.7|360|360.6|359.7|649
1726755040000|2024-09-19 14:10:40|360.6||360.6||360.6||360.6||512
1726755080000|2024-09-19 14:11:20|360.7|360.3|360.7|360.3|360.7|360.3|360.7|360.3|192
1726755090000|2024-09-19 14:11:30|360.2|359.7|359.9|359.1|360.2|359.7|359.9|359.1|1774
1726755100000|2024-09-19 14:11:40||358.7||358.9||358.9||358.7|0
1726755110000|2024-09-19 14:11:50|360.2|359.5|360.2|359.5|360.2|359.5|360.2|359.5|1037
1726755130000|2024-09-19 14:12:10|360|359.6|360|359.2|360|359.6|360|359.2|542
1726755150000|2024-09-19 14:12:30|359.9|359.3|359.8|359|359.9|359.3|359.8|358.9|57
1726755160000|2024-09-19 14:12:40|359.5|358.9|359.5|358.4|359.5|358.9|359.5|358.4|0
1726755170000|2024-09-19 14:12:50|359.4|358|358.8|358|359.4|358|358.8|358|3
1726755180000|2024-09-19 14:13:00|359.2|358.6|359.2|358.6|359.2|358.6|359.2|358.6|565
1726755200000|2024-09-19 14:13:20|||||||||53
1726755210000|2024-09-19 14:13:30|359.5|359|360.2|359.1|360.2|359.2|359.5|359|845
1726755220000|2024-09-19 14:13:40||359.2||359.1||359.3||359.1|506
1726755230000|2024-09-19 14:13:50|||||||||3855
1726755240000|2024-09-19 14:14:00|359.3|359.6|358.9|358.2|359.3|359.6|358.9|358.2|109
1726755250000|2024-09-19 14:14:10|358.1|357.4|358.1|357.4|358.1|357.4|358.1|357.4|35
1726755260000|2024-09-19 14:14:20|358.2|357.3|359.2|358.2|359.2|358.2|358.2|357.3|2194
1726755270000|2024-09-19 14:14:30|359|357.9|358.9|358.3|359|358.3|358.8|357.9|879
1726755280000|2024-09-19 14:14:40|359.5|359.1|359.5|359|359.5|359.1|359.5|358.9|300
1726755290000|2024-09-19 14:14:50|359.9|359.1|359.9|359.1|359.9|359.1|359.5|359|928
1726755300000|2024-09-19 14:15:00|360.2|359.2|360.2|359.2|360.2|359.2|360.2|359.2|0
1726755310000|2024-09-19 14:15:10||359.3||359.4||359.4||359.3|340
1726755320000|2024-09-19 14:15:20|360.3|359.7|360.1|359.3|360.3|359.7|360.1|359.3|1129
1726755330000|2024-09-19 14:15:30|360.2|359.4|360.2|359.4|360.2|359.4|360.2|359.4|689
1726755340000|2024-09-19 14:15:40|360|359.3|360|359.3|360|359.3|360|359.3|336
1726755350000|2024-09-19 14:15:50|360.3|359.4|360.7|359.6|360.8|359.6|360.3|359.4|1107
1726755360000|2024-09-19 14:16:00|360.4|359.7|360.3|359.6|360.4|359.7|360.3|359.6|62
1726755370000|2024-09-19 14:16:10|360.6|359.9|360.5|359.9|360.6|359.9|360.5|359.9|6545
1726755380000|2024-09-19 14:16:20|360.6|360|360.6|360.1|360.6|360.1|360.6|360|4690
1726755390000|2024-09-19 14:16:30|||||||||259
1726755400000|2024-09-19 14:16:40|360.2|359.9|360.5|360.1|360.5|360.2|360.2|359.9|1798
1726755410000|2024-09-19 14:16:50|||||||||247
1726755420000|2024-09-19 14:17:00|||||||||5257
1726755430000|2024-09-19 14:17:10||360||360||360||360|108
1726755440000|2024-09-19 14:17:20||359.8||359.8||359.8||359.8|0
1726755460000|2024-09-19 14:17:40|||||||||2169
1726755470000|2024-09-19 14:17:50||359.9||359.8||359.9||359.8|187
1726755480000|2024-09-19 14:18:00|361|359.9|361|360.1|361|360.1|361|359.9|288
1726755500000|2024-09-19 14:18:20||360.5||360.5||360.5||360.5|525
1726755510000|2024-09-19 14:18:30|360.9|360.1|360.5|360.1|360.9|360.1|360.5|360.1|1614
1726755520000|2024-09-19 14:18:40||359.9||359.9||359.9||359.9|0
1726755530000|2024-09-19 14:18:50|361.2|360.7|361.2|360.7|361.2|360.7|361.2|360.7|655
1726755550000|2024-09-19 14:19:10|361.3|360.8|361.7|361.1|361.7|361.1|361.3|360.8|847
1726755560000|2024-09-19 14:19:20|361.6||361.6||361.6||361.6||145
1726755580000|2024-09-19 14:19:40||361.2||361.2||361.2||361.2|476
1726755600000|2024-09-19 14:20:00|361.4|361.3|362.2|361.5|362.2|361.5|361.4|361.3|2676
1726755610000|2024-09-19 14:20:10||361.4||361.5||361.5||361.4|0
1726755620000|2024-09-19 14:20:20||361.7||361.7||361.7||361.7|630
1726755640000|2024-09-19 14:20:40|362.5|361.8|362.5|361.8|362.5|361.8|362.5|361.8|689
1726755650000|2024-09-19 14:20:50|362.4|361.9|362.4|362|362.4|362|362.4|361.9|293
1726755660000|2024-09-19 14:21:00|362.5|362.1|362.5|362|362.5|362.1|362.5|362|631
1726755670000|2024-09-19 14:21:10||362.1||362.1||362.1||362.1|18
1726755680000|2024-09-19 14:21:20|362.8|362.2|363.2|362.5|363.3|362.5|362.8|362.2|417
1726755690000|2024-09-19 14:21:30|363.3|362.6|364|363.1|364|363.1|363.3|362.6|890
1726755700000|2024-09-19 14:21:40|364.4|363.5|364.4|363.5|364.4|363.5|364.4|363.5|658
1726755710000|2024-09-19 14:21:50|363.9|363.9|363|362.5|363.9|363.9|363|362.5|2061
1726755720000|2024-09-19 14:22:00|||||||||756
1726755730000|2024-09-19 14:22:10|363.7|363|363.2|362.7|363.7|363|363.2|362.6|129
1726755740000|2024-09-19 14:22:20|363.7|362.8|363.8|363.4|363.8|363.4|363.7|362.8|650
1726755750000|2024-09-19 14:22:30|||||||||2
1726755760000|2024-09-19 14:22:40|363.9|363.6|364.6|364|364.6|364.1|363.9|363.6|556
1726755770000|2024-09-19 14:22:50|365|364.1|365|364|365|364.1|365|364|0
1726755780000|2024-09-19 14:23:00|364.4|364.1|364.8|364.2|364.8|364.2|364.4|364|698
1726755790000|2024-09-19 14:23:10|364.9|364.5|364.7|364.5|365.1|364.5|364.7|364.3|9532
1726755800000|2024-09-19 14:23:20|365.1|364.6|365.8|365.2|365.9|365.4|365.1|364.5|4661
1726755810000|2024-09-19 14:23:30|365.6|365.1|365.6|365.1|365.6|365.1|365.6|365.1|1250
1726755830000|2024-09-19 14:23:50||365.2||365.1||365.2||365.1|246
1726755840000|2024-09-19 14:24:00|364.8|364.5|364.8|364.4|364.8|364.5|364.7|364.3|1311
1726755850000|2024-09-19 14:24:10|364.6|364|364.6|364|364.6|364|364.6|364|115
1726755860000|2024-09-19 14:24:20|364.5|363.5|364|363.3|364.5|363.5|364|363.3|598
1726755870000|2024-09-19 14:24:30|363.9|362.9|363.6|362.9|363.9|363|363.6|362.9|0
1726755880000|2024-09-19 14:24:40||362.7||362.7||362.7||362.7|0
1726755890000|2024-09-19 14:24:50||362.8||362.8||362.8||362.8|23
1726755900000|2024-09-19 14:25:00|363.5|362.7|363.5|362.7|363.5|362.7|363.5|362.7|0
1726755910000|2024-09-19 14:25:10|363.1|363.2|363.4|362.7|363.4|363.2|363.1|362.7|2
1726756020000|2024-09-19 14:27:00||362.8||362.8||362.8||362.8|200
1726756030000|2024-09-19 14:27:10|363.2|362.4|362.9|362.6|363.2|362.6|362.8|362.4|507
1726756040000|2024-09-19 14:27:20||362.4||362.4||362.4||362.4|5000
1726756080000|2024-09-19 14:28:00|||||||||500
1726756090000|2024-09-19 14:28:10|363|361.6|362.2|361.6|363.1|361.6|362.1|361.6|1365
1726756100000|2024-09-19 14:28:20|362.1||362.1||362.1||362.1||2062
1726756160000|2024-09-19 14:29:20|362.2|361.7|362.4|362|362.4|362|362.2|361.7|403
1726756180000|2024-09-19 14:29:40|362|361.6|362|361.6|362|361.6|362|361.6|639
1726756190000|2024-09-19 14:29:50|362.1|361.1|362.4|361.7|362.4|361.7|361.9|361.1|755
1726756200000|2024-09-19 14:30:00|362.7|361.6|362.7|362.1|362.7|362.1|362.7|361.6|1825
1726756210000|2024-09-19 14:30:10|||||||||315
1726756230000|2024-09-19 14:30:30|363.1|362.4|363.1|362.4|363.1|362.4|363.1|362.4|255
1726756250000|2024-09-19 14:30:50|363.6|362.7|363.6|362.8|363.7|362.8|363.6|362.7|254
1726756260000|2024-09-19 14:31:00|363.5|362.7|363.5|362.6|363.5|362.7|363.5|362.6|0
1726756270000|2024-09-19 14:31:10|363.6|362.8|363.6|363|363.6|363|363.6|362.8|62
1726756290000|2024-09-19 14:31:30|363.7|363.3|363.7|363.3|363.7|363.3|363.7|363.3|189
1726756310000|2024-09-19 14:31:50|364.2|363.1|364|363.1|364.2|363.1|364|363.1|130
1726756320000|2024-09-19 14:32:00||363.3||363.3||363.3||363.3|0
1726756330000|2024-09-19 14:32:10|||||||||1000
1726756340000|2024-09-19 14:32:20|364.3|363.7|364.4|363.7|364.4|363.7|364.3|363.7|906
1726756350000|2024-09-19 14:32:30|364.5|363.8|364.6|364|364.6|364|364.5|363.8|463
1726756370000|2024-09-19 14:32:50|363.9|363.3|363.8|363.3|363.9|363.3|363.8|363.3|1185
1726756400000|2024-09-19 14:33:20|363.7|363.2|363.8|363.2|363.8|363.2|363.7|363.2|0
1726756410000|2024-09-19 14:33:30|||||||||1500
1726756420000|2024-09-19 14:33:40|||||||||1365
1726756430000|2024-09-19 14:33:50|363.5|363.3|363.5|362.8|363.5|363.3|363.5|362.7|2151
1726756470000|2024-09-19 14:34:30|||||||||2736
1726756490000|2024-09-19 14:34:50||362.9||362.9||362.9||362.9|917
1726756500000|2024-09-19 14:35:00|||||||||2500
1726756560000|2024-09-19 14:36:00|||||||||2
1726756620000|2024-09-19 14:37:00|||||||||2500
1726756630000|2024-09-19 14:37:10|363.7|363.2|363.7|363.2|363.7|363.2|363.7|363.2|412
1726756680000|2024-09-19 14:38:00|||||||||632
1726756690000|2024-09-19 14:38:10|363|363.3|363.1|362.5|363.1|363.3|363|362.5|36
1726756700000|2024-09-19 14:38:20|363.2||363.5||363.5||363.1||0
1726756720000|2024-09-19 14:38:40|||||||||136
1726756740000|2024-09-19 14:39:00||362.6||362.6||362.6||362.6|1
1726756760000|2024-09-19 14:39:20|363.3|362.5|363.1|362.5|363.3|362.5|363.1|362.5|39
1726756770000|2024-09-19 14:39:30|363.2|362.6|363.5|362.8|363.5|362.8|363.2|362.6|1345
1726756780000|2024-09-19 14:39:40||362.9||362.9||362.9||362.9|0
1726756790000|2024-09-19 14:39:50||363||363||363||363|2
1726756820000|2024-09-19 14:40:20|||||||||500
1726756830000|2024-09-19 14:40:30|363.7|362.9|363.7|362.8|363.7|362.9|363.7|362.8|419
1726756870000|2024-09-19 14:41:10|363.6|362.3|362.8|362.3|363.6|362.3|362.7|362.3|665
1726756880000|2024-09-19 14:41:20|362.6|362|362.6|361.7|362.7|362|362.6|361.7|625
1726756910000|2024-09-19 14:41:50|||||||||100
1726756930000|2024-09-19 14:42:10||361.8||361.8||361.8||361.8|18
1726756950000|2024-09-19 14:42:30|||||||||131
1726756960000|2024-09-19 14:42:40|||||||||280
1726756970000|2024-09-19 14:42:50||361.9||361.9||361.9||361.9|3
1726756990000|2024-09-19 14:43:10||362||362||362||362|65
1726757000000|2024-09-19 14:43:20|362|361.2|362|361.8|362|361.8|362|361.2|488
1726757010000|2024-09-19 14:43:30||361.2||361.2||361.2||361.2|4
1726757020000|2024-09-19 14:43:40|362.2||362.2||362.2||362.2||0
1726757030000|2024-09-19 14:43:50|361.4|360.6|361.4|360.6|361.4|360.6|361.4|360.6|1094
1726757040000|2024-09-19 14:44:00|361.6|360.5|361.5|360.7|361.6|360.7|361.5|360.5|619
1726757050000|2024-09-19 14:44:10||360.6||360.5||360.6||360.5|3678
1726757080000|2024-09-19 14:44:40|361.2||361.2||361.2||361.2||0
1726757090000|2024-09-19 14:44:50|||||||||462
1726757100000|2024-09-19 14:45:00|||||||||500
1726757110000|2024-09-19 14:45:10|||||||||6887
1726757120000|2024-09-19 14:45:20|361.4|361|361.8|361.1|361.8|361.1|361.4|361|954
1726757150000|2024-09-19 14:45:50|362.6|361.2|362.6|361.8|362.6|361.8|362.6|361.2|370
1726757190000|2024-09-19 14:46:30|362.5||362.4||362.5||362.4||612
1726757200000|2024-09-19 14:46:40|362.5|361.9|362.9|362.2|362.9|362.2|362.5|361.9|951
1726757220000|2024-09-19 14:47:00|363.3||363.3||363.3||363.3||0
1726757230000|2024-09-19 14:47:10|363.5||363.3||363.5||363.3||0
1726757240000|2024-09-19 14:47:20|363.2|362.3|362.8|362.3|363.4|362.8|362.8|362.3|1520
1726757250000|2024-09-19 14:47:30||362.1||362.1||362.1||362.1|0
1726757260000|2024-09-19 14:47:40||362.2||362.2||362.2||362.2|260
1726757270000|2024-09-19 14:47:50|||||||||244
1726757280000|2024-09-19 14:48:00|363|362.3|363|362.2|363|362.3|363|362.2|660
1726757320000|2024-09-19 14:48:40||362.3||362.3||362.3||362.3|9
1726757330000|2024-09-19 14:48:50||362.5||362.5||362.5||362.5|5002
1726757370000|2024-09-19 14:49:30|362.9||362.9||362.9||362.9||637
1726757380000|2024-09-19 14:49:40|362.7|362.3|362.9|362.2|362.9|362.3|362.7|362.2|2469
1726757390000|2024-09-19 14:49:50||362.3||362.3||362.3||362.3|28
1726757410000|2024-09-19 14:50:10|||||||||21
1726757430000|2024-09-19 14:50:30|||||||||1440
1726757440000|2024-09-19 14:50:40|362.4|362.2|362.5|362.2|362.5|362.2|362.4|362.2|504
1726757450000|2024-09-19 14:50:50|362.4|362.1|362.4|361.7|362.4|362.1|362.4|361.7|1517
1726757460000|2024-09-19 14:51:00|||||||||1510
1726757470000|2024-09-19 14:51:10|||||||||42
1726757480000|2024-09-19 14:51:20||361.8||361.8||361.8||361.8|612
1726757490000|2024-09-19 14:51:30|361.8|361|361.8|361|361.8|361|361.8|361|673
1726757500000|2024-09-19 14:51:40|361.6||361.6||361.6||361.6||0
1726757510000|2024-09-19 14:51:50|||||||||10753
1726757520000|2024-09-19 14:52:00|362.6|361.6|362.6|361.6|362.6|361.6|362.6|361.6|307
1726757530000|2024-09-19 14:52:10|362.5||362.5||362.5||362.5||0
1726757550000|2024-09-19 14:52:30|362.4|361.7|362.4|361.7|362.4|361.7|362.4|361.7|0
1726757570000|2024-09-19 14:52:50|362.5|361.8|362.5|361.8|362.5|361.8|362.5|361.8|310
1726757600000|2024-09-19 14:53:20|362|361.6|361.8|361.3|362|361.6|361.6|361.3|1059
1726757610000|2024-09-19 14:53:30|361.9|361.4|361.9|361.4|361.9|361.4|361.9|361.4|3
1726757630000|2024-09-19 14:53:50|||||||||2781
1726757650000|2024-09-19 14:54:10||361.5||361.5||361.5||361.5|2
1726757660000|2024-09-19 14:54:20|362.2|361.7|362.3|361.7|362.3|361.7|362.2|361.7|293
1726757670000|2024-09-19 14:54:30|362.1||362.1||362.1||362.1||720
1726757680000|2024-09-19 14:54:40|361.9|361.6|362.1|361.5|362.1|361.6|361.9|361.5|1855
1726757700000|2024-09-19 14:55:00|362.3|361.6|362.3|361.8|362.3|361.8|362.3|361.6|256
1726757710000|2024-09-19 14:55:10|||||||||1
1726757720000|2024-09-19 14:55:20|362.2|361.6|362.1|361.5|362.2|361.6|362.1|361.5|108
1726757740000|2024-09-19 14:55:40|||||||||881
1726757770000|2024-09-19 14:56:10|||||||||1000
1726757790000|2024-09-19 14:56:30|362.3|361.8|362.4|361.8|362.4|361.8|362.3|361.8|28
1726757800000|2024-09-19 14:56:40|362.2|361.5|361.8|361.3|362.2|361.5|361.5|361.3|1176
1726757810000|2024-09-19 14:56:50|361.9|361.4|362.1|361.4|362.1|361.4|361.9|361.4|0
1726757820000|2024-09-19 14:57:00||361.5||361.5||361.5||361.5|2
1726757840000|2024-09-19 14:57:20|362|361|361.3|360.8|362|361|361.3|360.8|87
1726757850000|2024-09-19 14:57:30||360.7||360.9||360.9||360.7|0
1726757860000|2024-09-19 14:57:40|||||||||51
1726757900000|2024-09-19 14:58:20||361||360.9||361||360.9|138
1726757920000|2024-09-19 14:58:40|||||||||2
1726757930000|2024-09-19 14:58:50|||||||||132
1726757940000|2024-09-19 14:59:00|361|360.8|361|360.8|361|360.8|361|360.8|45
1726757950000|2024-09-19 14:59:10|360.9|360.6|360.7|360|360.9|360.6|360.7|360|191
1726757980000|2024-09-19 14:59:40|360.6|360.1|360.6|360.1|360.6|360.1|360.6|360.1|3460
1726758000000|2024-09-19 15:00:00|360.5||360.5||360.5||360.5||77
1726758010000|2024-09-19 15:00:10|360.3|360|360.3|359.8|360.3|360|360.3|359.8|217
1726758050000|2024-09-19 15:00:50||359.9||359.9||359.9||359.9|2
1726758070000|2024-09-19 15:01:10|360.2|359.8|360.2|359.8|360.2|359.8|360.2|359.8|201
1726758100000|2024-09-19 15:01:40|||||||||151
1726758110000|2024-09-19 15:01:50||359.9||359.9||359.9||359.9|542
1726758130000|2024-09-19 15:02:10|360.7|360.3|360.3|360|361|360.5|360.3|360|26487
1726758140000|2024-09-19 15:02:20|360.9|360.1|361.2|360.3|361.2|360.3|360.9|360.1|5179
1726758150000|2024-09-19 15:02:30|361||361.1||361.1||361||10000
1726758160000|2024-09-19 15:02:40|361.2||361.2||361.2||361.1||2
1726758170000|2024-09-19 15:02:50|361.5|361|361.6|361.2|361.6|361.2|361.5|361|36
1726758180000|2024-09-19 15:03:00|361.5|361|361.4|361|361.6|361|361.4|361|39
1726758190000|2024-09-19 15:03:10|361.3||361.3||361.3||361.3||2
1726758200000|2024-09-19 15:03:20|360.8|360.2|360.8|360.2|360.8|360.2|360.8|360.2|650
1726758210000|2024-09-19 15:03:30||360.3||360.3||360.3||360.3|39
1726758220000|2024-09-19 15:03:40|360.7|360.1|360.7|360.1|360.7|360.3|360.6|360.1|0
1726758230000|2024-09-19 15:03:50|||||||||1318
1726758240000|2024-09-19 15:04:00|||||||||48
1726758250000|2024-09-19 15:04:10|360.4|360|360.4|360|360.4|360|360|359.9|368
1726758260000|2024-09-19 15:04:20|360.5|360.1|360.5|360.1|360.5|360.1|360.5|360.1|500
1726758270000|2024-09-19 15:04:30||360||360||360||360|0
1726758280000|2024-09-19 15:04:40|360.8|360.1|360.8|360.3|360.8|360.3|360.8|360.1|195
1726758310000|2024-09-19 15:05:10|360.7||360.7||360.7||360.7||0
1726758320000|2024-09-19 15:05:20|||||||||322
1726758330000|2024-09-19 15:05:30|360|359.7|359.9|359.4|360|359.7|359.9|359.4|1079
1726758350000|2024-09-19 15:05:50|||||||||1000
1726758360000|2024-09-19 15:06:00|360|359.5|360|359.7|360|359.7|360|359.5|200
1726758370000|2024-09-19 15:06:10|360.2|359.9|360.2|359.7|360.2|359.9|360.2|359.7|197
1726758390000|2024-09-19 15:06:30|360.3|360|360.3|359.9|360.3|360|360.3|359.9|189
1726758400000|2024-09-19 15:06:40|360.4|360.2|360.5|360.2|360.5|360.2|360.4|360.2|291
1726758410000|2024-09-19 15:06:50||360.1||360.1||360.1||360.1|300
1726758420000|2024-09-19 15:07:00|||||||||31
1726758430000|2024-09-19 15:07:10|360.7|360.2|360.7|360.2|360.7|360.2|360.7|360.1|707
1726758460000|2024-09-19 15:07:40|||||||||10000
1726758470000|2024-09-19 15:07:50|360.9|360.3|361|360.3|361|360.4|360.9|360.3|10188
1726758480000|2024-09-19 15:08:00|360.9|360.6|360.8|360.4|360.9|360.6|360.7|360.3|880
1726758490000|2024-09-19 15:08:10|360.9||361.1||361.1||360.9||1101
1726758500000|2024-09-19 15:08:20||360.7||360.7||360.7||360.7|310
1726758510000|2024-09-19 15:08:30|361.4|360.8|361.3|360.8|361.4|360.8|361.3|360.8|344
1726758530000|2024-09-19 15:08:50||361||360.8||361||360.8|551
1726758560000|2024-09-19 15:09:20|360.2|359.3|360.2|359.4|360.2|359.4|360.2|359.3|3200
1726758570000|2024-09-19 15:09:30|360.1|358.9|359.7|359|360.1|359|359.7|358.9|373
1726758610000|2024-09-19 15:10:10|359.1|359.1|359.1|358.2|359.1|359.1|359.1|358.2|62
1726758620000|2024-09-19 15:10:20|||||||||136
1726758630000|2024-09-19 15:10:30|358.4|357.5|358.4|357.5|358.4|357.5|358.4|357.5|462
1726758640000|2024-09-19 15:10:40|358.2|357.4|358.2|357.1|358.2|357.4|358.2|357.1|3260
1726758650000|2024-09-19 15:10:50|358.3|357.9|357.9|357.2|358.3|357.9|357.9|357.2|654
1726758660000|2024-09-19 15:11:00|357.8|357.1|357.4|357|357.8|357.1|357.4|356.9|10583
1726758670000|2024-09-19 15:11:10|356.9|356.3|356.3|355.3|356.9|356.3|356.3|355.3|9783
1726758680000|2024-09-19 15:11:20|356.9|355.7|356.9|356.4|356.9|356.4|356.9|355.7|1138
1726758700000|2024-09-19 15:11:40|||||||||5000
1726758710000|2024-09-19 15:11:50|357|356.7|357|356.7|357|356.7|357|356.7|2800
1726758730000|2024-09-19 15:12:10|356.7|356.4|356.2|355.5|356.7|356.4|356.2|355.5|247
1726758740000|2024-09-19 15:12:20|356|355.4|356|355.2|356|355.4|356|355.2|0
1726758750000|2024-09-19 15:12:30|355.9|355.7|356|355.6|356|355.7|355.8|355.5|1046
1726758760000|2024-09-19 15:12:40|356.2|356|356.2|356|356.2|356|356.2|356|6028
1726758770000|2024-09-19 15:12:50|356.1|355.6|356.2|355.9|356.2|355.9|356.1|355.6|1570
1726758780000|2024-09-19 15:13:00|356.3|356|356.3|356|356.3|356|356.3|356|498
1726758790000|2024-09-19 15:13:10|||||||||688
1726758800000|2024-09-19 15:13:20|356.7|356.3|356.7|356.3|356.7|356.3|356.7|356.3|10397
1726758810000|2024-09-19 15:13:30|356.5|356.1|356.5|356.1|356.5|356.1|356.5|356.1|696
1726758830000|2024-09-19 15:13:50|356.7|356.3|356.7|356.3|356.7|356.3|356.7|356.3|10980
1726758840000|2024-09-19 15:14:00|356.5|356.4|356.5|356.4|356.5|356.4|356.5|356.4|27
1726758850000|2024-09-19 15:14:10|||||||||87
1726758860000|2024-09-19 15:14:20|357.7|356.9|357.7|356.9|357.7|356.9|357.7|356.9|633
1726758900000|2024-09-19 15:15:00|||||||||279
1726758910000|2024-09-19 15:15:10|357.7|356.8|358.1|357.5|358.1|357.5|357.3|356.8|459
1726758920000|2024-09-19 15:15:20|357.3|356.9|357.4|356.9|357.4|356.9|357.3|356.9|1357
1726758930000|2024-09-19 15:15:30|357.3||357.3||357.3||357.3||0
1726758960000|2024-09-19 15:16:00|357.4|357|357.4|357|357.4|357.1|357.4|357|186
1726758970000|2024-09-19 15:16:10|357.7|356.9|357.7|357|357.7|357|357.7|356.9|103
1726758980000|2024-09-19 15:16:20|358.4|357.6|358.4|357.8|358.4|357.8|358.4|357.6|435
1726759000000|2024-09-19 15:16:40||357.9||357.9||357.9||357.9|0
1726759010000|2024-09-19 15:16:50|359|358|358.8|358.2|359|358.2|358.8|358|219
1726759020000|2024-09-19 15:17:00|358.6||358.6||358.6||358.6||0
1726759030000|2024-09-19 15:17:10|358.8|358.3|358.8|358.3|358.8|358.3|358.8|358.3|4
1726759040000|2024-09-19 15:17:20|358.7|358.4|358.5|358.2|358.7|358.4|358.5|358.2|1015
1726759050000|2024-09-19 15:17:30|358.4|358.1|358.3|358|358.4|358.1|358.3|358|1536
1726759060000|2024-09-19 15:17:40|358.4|358.2|359.5|358.6|359.5|358.6|358.4|358.2|109
1726759080000|2024-09-19 15:18:00|359.4|358.7|359.4|358.7|359.4|358.7|359.4|358.7|0
1726759090000|2024-09-19 15:18:10|359.3|359.2|359.3|358.7|359.3|359.2|359.3|358.7|31
1726759100000|2024-09-19 15:18:20|359.5|359.1|359.5|359.1|359.5|359.1|359.5|359.1|0
1726759120000|2024-09-19 15:18:40||359.2||359.2||359.2||359.2|0
1726759130000|2024-09-19 15:18:50||359.1||359.1||359.1||359.1|0
1726759140000|2024-09-19 15:19:00|359.2|359.2|359.3|358.9|359.3|359.3|359.2|358.9|1977
1726759150000|2024-09-19 15:19:10|359.4||359.5||359.5||359.4||0
1726759170000|2024-09-19 15:19:30|359.2|358.8|359.2|358.8|359.2|358.8|359.2|358.8|0
1726759200000|2024-09-19 15:20:00|359.1||359.2||359.2||359.1||0
1726759210000|2024-09-19 15:20:10|359.4|359|359.5|359|359.5|359|359.4|359|0
1726759220000|2024-09-19 15:20:20|359.6|359.3|359.8|359.3|359.8|359.3|359.6|359.3|81
1726759230000|2024-09-19 15:20:30|359.7||359.8||359.8||359.7||602
1726759240000|2024-09-19 15:20:40||359.2||359.2||359.2||359.2|93
1726759250000|2024-09-19 15:20:50||359.4||359.4||359.5||359.4|292
1726759260000|2024-09-19 15:21:00|359.9||359.9||359.9||359.9||0
1726759270000|2024-09-19 15:21:10|360.1|359.5|360.1|359.5|360.1|359.5|360.1|359.5|301
1726759280000|2024-09-19 15:21:20||359.4||359.5||359.5||359.4|0
1726759290000|2024-09-19 15:21:30||359.4||359.4||359.4||359.4|0
1726759300000|2024-09-19 15:21:40|360|359.5|359.9|359.4|360.1|359.5|359.9|359.4|0
1726759310000|2024-09-19 15:21:50|359.8|359.5|359.6|359.2|359.8|359.5|359.6|359.2|644
1726759320000|2024-09-19 15:22:00|360|359.6|360.6|359.9|360.6|359.9|360|359.6|175
1726759330000|2024-09-19 15:22:10|360.7|360.2|360.9|360.4|360.9|360.4|360.7|360.2|849
1726759350000|2024-09-19 15:22:30|360.8|360.5|360.9|360.5|360.9|360.5|360.8|360.5|0
1726759370000|2024-09-19 15:22:50|361|360.6|361.7|360.9|361.7|360.9|361|360.6|226
1726759380000|2024-09-19 15:23:00|361.5|361|361.2|360.7|361.5|361|361|360.5|865
1726759400000|2024-09-19 15:23:20|362|360.8|362|361.4|362|361.4|362|360.8|461
1726759410000|2024-09-19 15:23:30||361.5||361.6||361.6||361.5|0
1726759420000|2024-09-19 15:23:40|362.4|361.9|362.8|362.2|362.8|362.2|362.4|361.9|378
1726759430000|2024-09-19 15:23:50|362.4|362.3|362.7|362.1|362.7|362.4|362.4|362.1|464
1726759440000|2024-09-19 15:24:00|362.4|362|362.7|362.2|362.7|362.2|362.4|362|0
1726759450000|2024-09-19 15:24:10||362.1||362||362.1||362|0
1726759460000|2024-09-19 15:24:20|363|362.1|362.5|361.8|363|362.6|362.5|361.8|966
1726759470000|2024-09-19 15:24:30|362.2|361.9|363.3|362.7|363.3|362.8|362.2|361.9|657
1726759480000|2024-09-19 15:24:40|363.2|362.2|363.6|363|363.6|363|362.7|362.2|481
1726759490000|2024-09-19 15:24:50|363.3|362.8|363.1|362.8|363.3|363|363.1|362.8|1153
1726759500000|2024-09-19 15:25:00||362.7||362.7||362.7||362.7|341
1726759510000|2024-09-19 15:25:10|363.2|362.9|363.6|363.1|363.8|363.1|363.2|362.9|169
1726759520000|2024-09-19 15:25:20||363||363||363||363|0
1726759540000|2024-09-19 15:25:40|363.3|362.9|363.3|362.9|363.3|362.9|363|362.7|462
1726759570000|2024-09-19 15:26:10|363.2|362.8|362.7|362.2|363.2|362.8|362.6|362.2|1925
1726759580000|2024-09-19 15:26:20|362.8|362.3|362.8|362.3|362.8|362.5|362.8|362.2|10
1726759590000|2024-09-19 15:26:30|362.7|362.2|362.7|362.3|362.7|362.3|362.7|362.2|0
1726759600000|2024-09-19 15:26:40|362.8|362.4|362.8|362.4|362.8|362.6|362.8|362.4|0
1726759610000|2024-09-19 15:26:50||362.6||362.4||362.6||362.4|194
1726759630000|2024-09-19 15:27:10|362.5|362.5|362.6|362.4|362.6|362.5|362.5|362.2|271
1726759640000|2024-09-19 15:27:20|362.7|362.5|362.8|362.5|362.8|362.5|362.6|362.4|613
1726759650000|2024-09-19 15:27:30|363.2|362.9|363.2|362.9|363.2|362.9|363.2|362.9|353
1726759660000|2024-09-19 15:27:40|363.1|362.8|362.9|362.6|363.2|362.9|362.9|362.6|5426
1726759670000|2024-09-19 15:27:50|363|362.7|363|362.7|363|362.7|363|362.6|0
1726759690000|2024-09-19 15:28:10||362.8||362.7||362.8||362.7|316
1726759720000|2024-09-19 15:28:40|362.9||362.9||362.9||362.9||80
1726759730000|2024-09-19 15:28:50|362.8|362.4|362.3|361.8|362.8|362.4|362.3|361.8|767
1726759750000|2024-09-19 15:29:10|362|361.2|361.8|361.1|362|361.2|361.8|361.1|350
1726759760000|2024-09-19 15:29:20|361.9|361.5|361.9|361.5|361.9|361.5|361.9|361.5|472
1726759770000|2024-09-19 15:29:30|361.8|361.4|361.8|361.4|361.9|361.5|361.8|361.4|0
1726759780000|2024-09-19 15:29:40|361.9|361.5|361.8|361.5|361.9|361.7|361.8|361.5|291
1726759790000|2024-09-19 15:29:50|361.9|361.4|361.9|361.2|361.9|361.4|361.9|361.2|146
1726815620000|2024-09-20 07:00:20|358.4|355|357.9|355|358.4|355|357.9|355|7627
1726815630000|2024-09-20 07:00:30|357.8||357.4||357.8||357.4||150
1726815650000|2024-09-20 07:00:50|357.3||356.8||357.3||356.8||500
1726815670000|2024-09-20 07:01:10|||||||||174
1726815680000|2024-09-20 07:01:20|356.7||356.4||356.7||356.4||1402
1726815690000|2024-09-20 07:01:30|356.5||358.5||358.5||356.5||537
1726815700000|2024-09-20 07:01:40||355.1||355.1||355.1||355.1|2295
1726815710000|2024-09-20 07:01:50|358.4|355|357.5|355|358.4|355|356.7|355|429
1726815720000|2024-09-20 07:02:00|356.9||358.2||358.2||356.9||40
1726815730000|2024-09-20 07:02:10|357.1|354.5|356.8|354.8|357.8|354.8|356.7|354.5|1838
1726815740000|2024-09-20 07:02:20|357.3||357.3||357.3||357.3||0
1726815750000|2024-09-20 07:02:30|357.2||357.3||357.3||357.2||0
1726815760000|2024-09-20 07:02:40|357.7||357.9||358.3||357.6||275
1726815770000|2024-09-20 07:02:50|357.7|354.9|357.7|354.9|357.7|354.9|357.6|354.9|2
1726815780000|2024-09-20 07:03:00|358.3|356|358.3|356|358.3|356|358.3|356|567
1726815790000|2024-09-20 07:03:10|||||||||511
1726815800000|2024-09-20 07:03:20|357.5|355.4|357.3|355.4|357.5|355.4|357.3|355.4|259
1726815810000|2024-09-20 07:03:30|357.2||357.2||357.2||357.2||1200
1726815820000|2024-09-20 07:03:40|356.3|357.1|356.8|353.8|356.8|357.1|356.1|353.7|586
1726815830000|2024-09-20 07:03:50|356.7|353.7|356.5|353.7|356.7|353.7|356.5|353.7|0
1726815840000|2024-09-20 07:04:00|||||||||837
1726815850000|2024-09-20 07:04:10|356.4|355.1|361.3|357.1|361.3|357.1|356.3|355.1|8982
1726815860000|2024-09-20 07:04:20|361.1|357.4|361.1|357.9|361.3|357.9|360.9|357.4|2727
1726815870000|2024-09-20 07:04:30|360.7||360.7||360.7||360.7||79
1726815880000|2024-09-20 07:04:40|||||||||2
1726815890000|2024-09-20 07:04:50|||||||||545
1726815900000|2024-09-20 07:05:00|360.6|357.8|360.4|357.8|360.6|357.8|360.4|357.8|300
1726815920000|2024-09-20 07:05:20|360.3|355.4|358.9|355.5|360.3|355.5|358.8|355.4|569
1726815930000|2024-09-20 07:05:30|359.2||359.2||359.2||359.2||136
1726815940000|2024-09-20 07:05:40|359.1|355.9|357.9|355.5|359.1|355.9|357.9|355.5|526
1726815950000|2024-09-20 07:05:50|357.8|354.9|357.7|355|357.8|355|357.7|354.9|0
1726815960000|2024-09-20 07:06:00|||||||||30
1726815970000|2024-09-20 07:06:10|357.6||357.5||357.6||357.5||0
1726815980000|2024-09-20 07:06:20|357.4||357.3||357.4||357.3||0
1726815990000|2024-09-20 07:06:30||355.1||355.1||355.1||355.1|1930
1726816000000|2024-09-20 07:06:40|||||||||29
1726816050000|2024-09-20 07:07:30||355.2||355.2||355.2||355.2|715
1726816060000|2024-09-20 07:07:40|||||||||1125
1726816080000|2024-09-20 07:08:00|||||||||2
1726816120000|2024-09-20 07:08:40||355.3||355.3||355.3||355.3|1019
1726816130000|2024-09-20 07:08:50|357.2||357.1||357.2||357.1||0
1726816140000|2024-09-20 07:09:00||355.2||355.3||355.3||355.2|0
1726816180000|2024-09-20 07:09:40|357.2|355.2|357.2|355.7|357.2|355.7|357.2|355.2|1063
1726816190000|2024-09-20 07:09:50|356.7|355.9|356.7|355.2|356.7|355.9|356.7|355.1|60
1726816210000|2024-09-20 07:10:10|356.9|355.3|356.9|355.3|356.9|355.3|356.9|355.3|2
1726816250000|2024-09-20 07:10:50|||||||||3037
1726816290000|2024-09-20 07:11:30|357.2|355.5|357.2|355.7|357.2|355.7|357.2|355.5|1050
1726816310000|2024-09-20 07:11:50|||||||||1000
1726816330000|2024-09-20 07:12:10|||||||||278
1726816350000|2024-09-20 07:12:30|358|355.8|358|357.3|358|357.3|358|355.8|99
1726816360000|2024-09-20 07:12:40|||||||||158
1726816370000|2024-09-20 07:12:50|||||||||221
1726816410000|2024-09-20 07:13:30|357.9|357.2|358.7|357.2|358.7|357.2|357.9|357.2|1125
1726816420000|2024-09-20 07:13:40|358.8||358.8||358.8||358.8||0
1726816440000|2024-09-20 07:14:00|||||||||55
1726816460000|2024-09-20 07:14:20|358.7|357.3|358.7|357.3|358.7|357.3|358.7|357.3|0
1726816470000|2024-09-20 07:14:30|358.5||358.5||358.5||358.5||1374
1726816480000|2024-09-20 07:14:40|358.7||358.7||358.7||358.7||0
1726816490000|2024-09-20 07:14:50|358.6||358.6||358.6||358.4||333
1726816500000|2024-09-20 07:15:00|357.7|355.9|357.7|356|357.7|356|357.7|355.9|925
1726816530000|2024-09-20 07:15:30||356.3||356.5||356.5||356.3|124
1726816540000|2024-09-20 07:15:40|357.4|355.7|357.3|355.7|357.4|355.7|357.3|355.7|446
1726816550000|2024-09-20 07:15:50|357.2||357.2||357.2||357.2||0
1726816560000|2024-09-20 07:16:00||355.5||355.5||355.5||355.5|8
1726816570000|2024-09-20 07:16:10|356.7|355|356.7|355|356.7|355|356.7|355|422
1726816600000|2024-09-20 07:16:40|||||||||13
1726816620000|2024-09-20 07:17:00|356.4||356.4||356.4||356.4||44
1726816630000|2024-09-20 07:17:10|||||||||3000
1726816690000|2024-09-20 07:18:10|||||||||507
1726816720000|2024-09-20 07:18:40|356.2|354.8|355.9|354.8|356.2|354.8|355.9|354.8|405
1726816740000|2024-09-20 07:19:00|||||||||418
1726816760000|2024-09-20 07:19:20|||||||||3352
1726816770000|2024-09-20 07:19:30|355.6|354.9|355.6|354.9|355.6|354.9|355.6|354.9|0
1726816780000|2024-09-20 07:19:40|355.5||355.5||355.5||355.5||200
1726816790000|2024-09-20 07:19:50|355.3|355|355.2|354.8|355.3|355|355.2|354.8|14
1726816800000|2024-09-20 07:20:00|355.1|354.6|355.1|354.6|355.1|354.6|355.1|354.6|107
1726816820000|2024-09-20 07:20:20|354.8|354.1|354.6|354.1|354.8|354.1|354.6|354.1|5374
1726816840000|2024-09-20 07:20:40|354.5||354.3||354.5||354.3||0
1726816850000|2024-09-20 07:20:50|354.7|354.3|354.8|354|354.8|354.3|354.7|354|2220
1726816860000|2024-09-20 07:21:00|||||||||605
1726816870000|2024-09-20 07:21:10|354.7|353.6|354.7|353.5|354.7|353.6|354.7|353.5|3403
1726816910000|2024-09-20 07:21:50|354.6|353.6|354.6|353.6|354.6|353.6|354.6|353.6|1120
1726816920000|2024-09-20 07:22:00|||||||||1467
1726816930000|2024-09-20 07:22:10|354.7|354.5|354.7|353.9|354.7|354.5|354.7|353.9|1550
1726816950000|2024-09-20 07:22:30|||||||||1000
1726816960000|2024-09-20 07:22:40|354.4|354|354.5|353.3|354.5|354|354.4|353.3|162
1726816970000|2024-09-20 07:22:50||353.6||354.4||354.4||353.6|1136
1726816980000|2024-09-20 07:23:00|354|353.8|353.9|352.8|354|353.8|353.9|352.8|122
1726816990000|2024-09-20 07:23:10||352.7||352.7||352.7||352.7|492
1726817020000|2024-09-20 07:23:40|353.8|351.3|352.9|351.3|353.8|351.3|352.9|351.3|572
1726817030000|2024-09-20 07:23:50||351.4||352||352.1||351.4|2884
1726817040000|2024-09-20 07:24:00||351.9||352||352||351.9|1000
1726817050000|2024-09-20 07:24:10|353|351.9|352.5|351.9|353|351.9|352.5|351.9|801
1726817060000|2024-09-20 07:24:20|352.8|351.8|352.8|352|352.8|352|352.8|351.8|1454
1726817070000|2024-09-20 07:24:30|353||353||353||353||1321
1726817090000|2024-09-20 07:24:50|353.5|352.8|353.5|352.8|353.5|352.8|353.5|352.8|10575
1726817100000|2024-09-20 07:25:00|354.5|352.9|354.5|353.2|354.5|353.2|354.5|352.9|93
1726817110000|2024-09-20 07:25:10|354.8||354.8||354.8||354.8||7020
1726817120000|2024-09-20 07:25:20|354.7||354.7||354.7||354.7||0
1726817130000|2024-09-20 07:25:30|||||||||1000
1726817150000|2024-09-20 07:25:50|||||||||1248
1726817160000|2024-09-20 07:26:00|354.6|353.3|354.6|353.3|354.6|353.3|354.6|353.3|612
1726817170000|2024-09-20 07:26:10|354.8||354.6||354.8||354.6||4234
1726817180000|2024-09-20 07:26:20|||||||||1486
1726817190000|2024-09-20 07:26:30|354.7|353.4|354.7|353.4|354.7|353.4|354.7|353.4|294
1726817210000|2024-09-20 07:26:50|354.6||354.5||354.6||354.5||741
1726817230000|2024-09-20 07:27:10|||||||||2
1726817270000|2024-09-20 07:27:50|354.8|353.5|354.8|353.9|354.8|353.9|354.8|353.5|3840
1726817280000|2024-09-20 07:28:00||353.8||353.8||353.8||353.8|0
1726817290000|2024-09-20 07:28:10|353.9|353.4|354.6|353.4|354.6|353.4|353.9|353.4|344
1726817300000|2024-09-20 07:28:20|354.4|353.5|354.4|353.4|354.4|353.5|354.4|353.4|492
1726817310000|2024-09-20 07:28:30|354||354.1||354.1||354||164
1726817350000|2024-09-20 07:29:10||353||353||353||353|0
1726817400000|2024-09-20 07:30:00|354.7|353.2|354.7|353.2|354.7|353.2|354.7|353.2|71
1726817430000|2024-09-20 07:30:30|354.6|353.3|354.7|353.6|354.7|353.6|354.6|353.3|1119
1726817440000|2024-09-20 07:30:40||353.7||354||354||353.7|151599
1726817450000|2024-09-20 07:30:50|354.4|353.7|354.4|353.7|354.4|353.7|354.4|353.7|142
1726817480000|2024-09-20 07:31:20|||||||||1128
1726817490000|2024-09-20 07:31:30|354.3|353.8|354.3|353.7|354.3|353.8|354.3|353.7|156
1726817500000|2024-09-20 07:31:40|||||||||4752
1726817510000|2024-09-20 07:31:50|||||||||362
1726817530000|2024-09-20 07:32:10|354.2|353.1|354|353.1|354.2|353.1|354|353.1|89
1726817550000|2024-09-20 07:32:30|||||||||5
1726817570000|2024-09-20 07:32:50||353.2||353.2||353.2||353.2|336
1726817580000|2024-09-20 07:33:00|||||||||357
1726817660000|2024-09-20 07:34:20|353.9||353.8||353.9||353.8||202
1726817680000|2024-09-20 07:34:40|353.7||353.7||353.7||353.7||0
1726817700000|2024-09-20 07:35:00||353.4||353.4||353.4||353.4|80
1726817710000|2024-09-20 07:35:10|353.8||353.8||353.8||353.8||1
1726817730000|2024-09-20 07:35:30|353.4|352.8|353|352.5|353.4|352.8|353|352.5|385
1726817740000|2024-09-20 07:35:40|||||||||4430
1726817750000|2024-09-20 07:35:50|353.2|353|353.2|353|353.2|353|353.2|353|34
1726817760000|2024-09-20 07:36:00||352.7||352.8||352.8||352.5|1894
1726817770000|2024-09-20 07:36:10||352.4||352.8||352.8||352.4|3624
1726817790000|2024-09-20 07:36:30|353||353.2||353.2||353||315
1726817800000|2024-09-20 07:36:40|353.5|352.9|353.5|353.1|353.5|353.1|353.5|352.8|1170
1726817840000|2024-09-20 07:37:20|||||||||50
1726817850000|2024-09-20 07:37:30|||||||||1050
1726817860000|2024-09-20 07:37:40|||||||||323
1726817870000|2024-09-20 07:37:50|353.7|353.2|353.7|353.2|353.7|353.2|353.7|353.2|1174
1726817880000|2024-09-20 07:38:00|353.5|352.8|353.5|352.8|353.5|352.8|353.5|352.8|504
1726817900000|2024-09-20 07:38:20|||||||||15
1726817910000|2024-09-20 07:38:30|||||||||57
1726817930000|2024-09-20 07:38:50|353.7|353.5|353.4|352.8|353.7|353.5|353.4|352.8|280
1726817940000|2024-09-20 07:39:00|||||||||455
1726817960000|2024-09-20 07:39:20|353.2|352.4|353|352.2|353.2|352.4|353|352.2|787
1726817970000|2024-09-20 07:39:30|353.1||353.1||353.1||353||1263
1726817980000|2024-09-20 07:39:40|353||353||353||353||0
1726818000000|2024-09-20 07:40:00||352.4||352.4||352.4||352.4|0
1726818010000|2024-09-20 07:40:10|353.2|352.7|354|353.7|354|353.7|353.2|352.7|1738
1726818030000|2024-09-20 07:40:30||353.4||353.4||353.4||353.4|150
1726818040000|2024-09-20 07:40:40||353.7||353.7||353.7||353.7|150
1726818050000|2024-09-20 07:40:50|354.4|354.1|355.1|354.2|355.1|354.2|354.4|354.1|360
1726818060000|2024-09-20 07:41:00|355.3|354.3|355.3|354.3|355.3|354.3|355.3|354.3|3846
1726818070000|2024-09-20 07:41:10||354.5||354.5||354.5||354.5|0
1726818080000|2024-09-20 07:41:20||354.4||354.5||354.5||354.4|1057
1726818090000|2024-09-20 07:41:30|355|354.4|355.3|354.2|355.3|354.4|355|354.2|46
1726818100000|2024-09-20 07:41:40|355.4|354.3|355.4|354.4|355.4|354.4|355.4|354.3|0
1726818110000|2024-09-20 07:41:50|||||||||3333
1726818120000|2024-09-20 07:42:00|355.5|355.1|355.7|355.1|355.8|355.1|355.5|355.1|7518
1726818140000|2024-09-20 07:42:20|355.5|354.4|355.5|354.4|355.5|354.4|355.5|354.4|481
1726818160000|2024-09-20 07:42:40|355.4||355.4||355.4||355.4||612
1726818170000|2024-09-20 07:42:50|||||||||450
1726818180000|2024-09-20 07:43:00|355.3||355.3||355.3||355.3||70
1726818190000|2024-09-20 07:43:10|355.2||355.2||355.2||355.2||0
1726818200000|2024-09-20 07:43:20|||||||||7170
1726818210000|2024-09-20 07:43:30|||||||||400
1726818260000|2024-09-20 07:44:20|355.1|353.9|354.8|353.9|355.1|353.9|354.8|353.9|2773
1726818270000|2024-09-20 07:44:30|355.4|354.2|355.4|354.2|355.4|354.2|355.4|354.2|533
1726818280000|2024-09-20 07:44:40|355.2|354.4|355.4|354.4|355.4|354.4|355.2|354.4|39
1726818290000|2024-09-20 07:44:50|355.3|354.5|355.3|354.5|355.3|354.5|355.3|354.5|0
1726818300000|2024-09-20 07:45:00|355.2||355.2||355.2||355.2||0
1726818320000|2024-09-20 07:45:20|354.9|354.8|355.1|354.7|355.1|354.8|354.9|354.7|289
1726818330000|2024-09-20 07:45:30|355|354.5|355|354.5|355|354.5|355|354.5|625
1726818340000|2024-09-20 07:45:40|354.9||354.9||354.9||354.9||0
1726818350000|2024-09-20 07:45:50|355.1||355||355.1||355||61
1726818390000|2024-09-20 07:46:30|354.8|354.6|355|354.6|355|354.6|354.8|354.6|31
1726818400000|2024-09-20 07:46:40||354.5||354.5||354.5||354.5|0
1726818440000|2024-09-20 07:47:20|||||||||110
1726818450000|2024-09-20 07:47:30|||||||||46
1726818470000|2024-09-20 07:47:50|355.1||355.1||355.1||355.1||562
1726818490000|2024-09-20 07:48:10|355.6|355|355.6|355|355.6|355|355.6|355|956
1726818500000|2024-09-20 07:48:20|||||||||3500
1726818530000|2024-09-20 07:48:50|||||||||3066
1726818560000|2024-09-20 07:49:20|||||||||16
1726818590000|2024-09-20 07:49:50||355.1||355.1||355.1||355.1|0
1726818610000|2024-09-20 07:50:10||355||355||355||355|0
1726818620000|2024-09-20 07:50:20|355.5|355.1|355.5|355|355.5|355.1|355.5|355|0
1726818630000|2024-09-20 07:50:30||355.1||355.1||355.1||355.1|0
1726818650000|2024-09-20 07:50:50|||||||||1058
1726818660000|2024-09-20 07:51:00|355.4|355|355.2|354.4|355.4|355.1|355.2|354.4|1068
1726818670000|2024-09-20 07:51:10|355.1||355.1||355.1||355.1||0
1726818690000|2024-09-20 07:51:30|354.6|353.6|354.5|353.6|354.6|353.7|354.5|353.6|421
1726818700000|2024-09-20 07:51:40|||||||||8554
1726818710000|2024-09-20 07:51:50|354.4|353.5|354.3|353.5|354.4|353.5|354.3|353.5|0
1726818720000|2024-09-20 07:52:00||353.4||353.4||353.4||353.4|527
1726818740000|2024-09-20 07:52:20|||||||||9
1726818750000|2024-09-20 07:52:30|354.2||354||354.2||354||0
1726818760000|2024-09-20 07:52:40|353.8||353.8||353.8||353.8||0
1726818770000|2024-09-20 07:52:50|353.5|352.6|353.5|352.8|353.5|352.8|353.5|352.6|299
1726818820000|2024-09-20 07:53:40|353.4||353.4||353.4||353.4||57
1726818830000|2024-09-20 07:53:50|353.3|353.1|353.5|353.1|353.5|353.1|353.3|353.1|31
1726818850000|2024-09-20 07:54:10||353||352.9||353||352.9|0
1726818860000|2024-09-20 07:54:20||352.7||352.7||352.7||352.7|0
1726818870000|2024-09-20 07:54:30|||||||||1589
1726818880000|2024-09-20 07:54:40|353.9|353.1|353.8|353|353.9|353.1|353.8|353|673
1726818890000|2024-09-20 07:54:50|353.9|352.9|353.9|353.4|353.9|353.4|353.9|352.9|42
1726818900000|2024-09-20 07:55:00||353.3||353.3||353.3||353.3|0
1726818920000|2024-09-20 07:55:20|353.7|352.9|353.5|352.8|353.7|352.9|353.5|352.8|503
1726818930000|2024-09-20 07:55:30|353.6||353.6||353.6||353.6||0
1726818950000|2024-09-20 07:55:50|||||||||2810
1726818960000|2024-09-20 07:56:00||352.9||352.9||352.9||352.9|336
1726818970000|2024-09-20 07:56:10||352.8||352.8||352.8||352.8|481
1726818980000|2024-09-20 07:56:20|353.5|353|353.9|353|353.9|353|353.5|353|1056
1726818990000|2024-09-20 07:56:30|354.1|353.1|354.1|353.2|354.1|353.2|354.1|353.1|0
1726819020000|2024-09-20 07:57:00|||||||||287
1726819030000|2024-09-20 07:57:10|||||||||284
1726819150000|2024-09-20 07:59:10|||||||||1928
1726819190000|2024-09-20 07:59:50||353.1||353.1||353.1||353.1|0
1726819200000|2024-09-20 08:00:00|354|353.2|354.1|353.2|354.1|353.2|354|353.2|612
1726819210000|2024-09-20 08:00:10|354|353.1|354|353.1|354|353.1|354|353.1|351
1726819220000|2024-09-20 08:00:20||353.2||353.2||353.2||353.2|1096
1726819230000|2024-09-20 08:00:30||353.1||353.1||353.1||353.1|0
1726819240000|2024-09-20 08:00:40|353.9||353.9||353.9||353.9||0
1726819280000|2024-09-20 08:01:20|353.8|353.2|353.8|353.1|353.8|353.2|353.8|353.1|793
1726819300000|2024-09-20 08:01:40|353.7|353.2|353.7|353.1|353.7|353.7|353.7|353.1|809
1726819310000|2024-09-20 08:01:50|353.6|353.5|353.6|353.1|353.6|353.5|353.6|353.1|436
1726819320000|2024-09-20 08:02:00||353.2||353.2||353.2||353.2|0
1726819330000|2024-09-20 08:02:10||353||353||353||352.9|1691
1726819340000|2024-09-20 08:02:20||352.9||353||353||352.9|0
1726819360000|2024-09-20 08:02:40||353.1||353.1||353.1||353.1|516
1726819390000|2024-09-20 08:03:10|||||||||64
1726819430000|2024-09-20 08:03:50||353.2||353.1||353.2||353.1|541
1726819440000|2024-09-20 08:04:00||353.2||353.2||353.2||353.2|2048
1726819450000|2024-09-20 08:04:10|353.2|352.9|353.6|353.2|353.6|353.2|353.2|352.9|1166
1726819480000|2024-09-20 08:04:40|||||||||482
1726819500000|2024-09-20 08:05:00|||||||||288
1726819510000|2024-09-20 08:05:10|353.5|352.9|353.5|352.9|353.5|352.9|353.5|352.9|513
1726819530000|2024-09-20 08:05:30|353.4|352.8|353.5|352.8|353.5|352.8|353.4|352.8|130
1726819570000|2024-09-20 08:06:10||352.9||352.9||352.9||352.9|509
1726819620000|2024-09-20 08:07:00|||||||||370
1726819630000|2024-09-20 08:07:10|353.6|353|353.6|353|353.6|353.1|353.6|353|241
1726819640000|2024-09-20 08:07:20|||||||||282
1726819650000|2024-09-20 08:07:30|||||||||1000
1726819670000|2024-09-20 08:07:50|353.7|353.3|353.7|353.2|353.7|353.3|353.7|353.2|266
1726819680000|2024-09-20 08:08:00|353.6||353.6||353.6||353.6||0
1726819690000|2024-09-20 08:08:10|||||||||489
1726819740000|2024-09-20 08:09:00|353.8||353.8||353.8||353.8||0
1726819750000|2024-09-20 08:09:10|353.6||353.8||353.8||353.6||515
1726819760000|2024-09-20 08:09:20|||||||||1699
1726819770000|2024-09-20 08:09:30|||||||||31
1726819780000|2024-09-20 08:09:40||353.3||353.3||353.3||353.3|0
1726819800000|2024-09-20 08:10:00||353.4||353.4||353.4||353.4|842
1726819830000|2024-09-20 08:10:30|||||||||5
1726819850000|2024-09-20 08:10:50|||||||||481
1726819870000|2024-09-20 08:11:10|353.7|353|353.7|352.9|353.7|353|353.7|352.9|523
1726819890000|2024-09-20 08:11:30|||||||||489
1726819900000|2024-09-20 08:11:40|||||||||30
1726819910000|2024-09-20 08:11:50|||||||||863
1726819920000|2024-09-20 08:12:00||353||353||353||353|0
1726819950000|2024-09-20 08:12:30|||||||||1000
1726819970000|2024-09-20 08:12:50|||||||||654
1726819980000|2024-09-20 08:13:00||353.1||353.1||353.1||353.1|1
1726820040000|2024-09-20 08:14:00||353.2||353.2||353.2||353.2|0
1726820050000|2024-09-20 08:14:10|||||||||506
1726820070000|2024-09-20 08:14:30|353.5|353.1|353.5|353.2|353.5|353.2|353.5|353.1|836
1726820090000|2024-09-20 08:14:50|353.6|353.3|353.6|353.4|353.6|353.4|353.6|353.3|419
1726820100000|2024-09-20 08:15:00|354|353.5|353.8|353.5|354|353.5|353.8|353.5|187
1726820110000|2024-09-20 08:15:10|353.6|353|353.6|353.3|353.6|353.3|353.6|353|2465
1726820120000|2024-09-20 08:15:20|||||||||835
1726820130000|2024-09-20 08:15:30|354.3|353.5|354.3|353.5|354.3|353.5|354.3|353.5|397
1726820180000|2024-09-20 08:16:20|354.5||354.5||354.5||354.5||100
1726820200000|2024-09-20 08:16:40|||||||||138
1726820210000|2024-09-20 08:16:50|||||||||10000
1726820240000|2024-09-20 08:17:20|354.4|353.7|354.4|353.6|354.4|353.7|354.4|353.6|275
1726820260000|2024-09-20 08:17:40||353.5||353.5||353.5||353.5|0
1726820300000|2024-09-20 08:18:20||353.4||353.4||353.4||353.4|0
1726820320000|2024-09-20 08:18:40|354.3|353.2|353.8|353.2|354.3|353.2|353.8|353.2|2009
1726820330000|2024-09-20 08:18:50|353.9||353.9||353.9||353.9||834
1726820340000|2024-09-20 08:19:00|||||||||200
1726820490000|2024-09-20 08:21:30|353.8||353.8||353.8||353.8||346
1726820500000|2024-09-20 08:21:40||353||353||353||353|0
1726820530000|2024-09-20 08:22:10|||||||||20000
1726820540000|2024-09-20 08:22:20||353.1||353.2||353.2||353.1|0
1726820550000|2024-09-20 08:22:30|||||||||600
1726820580000|2024-09-20 08:23:00|||||||||654
1726820590000|2024-09-20 08:23:10||353.1||353.1||353.1||353.1|0
1726820600000|2024-09-20 08:23:20||353.2||353.2||353.2||353.2|0
1726820670000|2024-09-20 08:24:30|353.7||353.7||353.7||353.7||442
1726820690000|2024-09-20 08:24:50|353.5|352.7|353.5|352.7|353.5|352.7|353.5|352.7|180
1726820720000|2024-09-20 08:25:20|353.4|352.8|353.4|352.8|353.4|352.8|353.4|352.8|0
1726820730000|2024-09-20 08:25:30|||||||||160
1726820790000|2024-09-20 08:26:30||352.9||352.9||352.9||352.9|99
1726820810000|2024-09-20 08:26:50|||||||||513
1726820850000|2024-09-20 08:27:30|||||||||10
1726820880000|2024-09-20 08:28:00|||||||||655
1726820900000|2024-09-20 08:28:20|||||||||10
1726820910000|2024-09-20 08:28:30|||||||||200
1726820930000|2024-09-20 08:28:50|||||||||562
1726820940000|2024-09-20 08:29:00|||||||||367
1726820980000|2024-09-20 08:29:40||353||353||353||353|343
1726821000000|2024-09-20 08:30:00|||||||||1404
1726821010000|2024-09-20 08:30:10|||||||||100
1726821020000|2024-09-20 08:30:20|||||||||343
1726821050000|2024-09-20 08:30:50|||||||||528
1726821090000|2024-09-20 08:31:30||352.7||352.7||352.7||352.7|1395
1726821100000|2024-09-20 08:31:40|||||||||3000
1726821140000|2024-09-20 08:32:20||352.8||352.8||352.8||352.8|13
1726821180000|2024-09-20 08:33:00||352.9||352.9||352.9||352.9|287
1726821220000|2024-09-20 08:33:40|||||||||1967
1726821230000|2024-09-20 08:33:50|||||||||2186
1726821250000|2024-09-20 08:34:10|||||||||817
1726821340000|2024-09-20 08:35:40|353.5|353|353.5|353.2|353.5|353.2|353.5|353|62
1726821350000|2024-09-20 08:35:50|353.4||353.5||353.5||353.4||427
1726821370000|2024-09-20 08:36:10|353.4|352.8|353.4|352.8|353.4|352.8|353.4|352.8|82
1726821420000|2024-09-20 08:37:00|353.5|352.9|353.5|352.9|353.5|352.9|353.5|352.9|174
1726821450000|2024-09-20 08:37:30||352.8||352.8||352.8||352.8|0
1726821460000|2024-09-20 08:37:40||352.9||352.8||352.9||352.8|1071
1726821470000|2024-09-20 08:37:50||352.7||352.7||352.7||352.7|1181
1726821500000|2024-09-20 08:38:20|||||||||1000
1726821520000|2024-09-20 08:38:40||352.8||352.8||352.8||352.8|750
1726821530000|2024-09-20 08:38:50|353.4|352.7|353.4|352.7|353.4|352.7|353.4|352.7|636
1726821540000|2024-09-20 08:39:00|||||||||2
1726821550000|2024-09-20 08:39:10|353.5|352.8|353.5|352.8|353.5|352.8|353.5|352.8|687
1726821580000|2024-09-20 08:39:40||353.2||353.2||353.2||353.2|0
1726821600000|2024-09-20 08:40:00|353.6|353.3|353.6|353.2|353.6|353.3|353.6|353.2|740
1726821630000|2024-09-20 08:40:30|353.7||353.7||353.7||353.7||967
1726821670000|2024-09-20 08:41:10|||||||||524
1726821700000|2024-09-20 08:41:40|||||||||219
1726821710000|2024-09-20 08:41:50|353.5||353.5||353.5||353.5||0
1726821720000|2024-09-20 08:42:00|||||||||478
1726821760000|2024-09-20 08:42:40|||||||||30
1726821780000|2024-09-20 08:43:00|||||||||654
1726821800000|2024-09-20 08:43:20|||||||||69
1726821860000|2024-09-20 08:44:20|353.2|352.7|353.2|352.7|353.2|352.7|353.2|352.7|1010
1726821880000|2024-09-20 08:44:40|||||||||1381
1726821890000|2024-09-20 08:44:50|353.1|352.6|353.1|352.6|353.1|352.6|353.1|352.6|96
1726821900000|2024-09-20 08:45:00|353|352.5|353|352.6|353|352.6|353|352.5|850
1726821910000|2024-09-20 08:45:10|352.9|352.2|352.9|352.2|352.9|352.2|352.9|352.2|117
1726821930000|2024-09-20 08:45:30|353||353||353||353||0
1726821940000|2024-09-20 08:45:40|353.1|352.3|353.1|352.5|353.1|352.5|353.1|352.3|570
1726821960000|2024-09-20 08:46:00||352.6||352.5||352.7||352.5|583
1726822010000|2024-09-20 08:46:50|353.2|352.6|353.2|352.6|353.2|352.6|353.2|352.6|523
1726822020000|2024-09-20 08:47:00||352.5||352.6||352.6||352.5|442
1726822030000|2024-09-20 08:47:10|353.3||353.3||353.3||353.3||0
1726822120000|2024-09-20 08:48:40|353.2||353.2||353.2||353.2||1484
1726822130000|2024-09-20 08:48:50|353.1|352.5|353.2|352.6|353.2|352.6|353.1|352.5|2272
1726822140000|2024-09-20 08:49:00|||||||||556
1726822150000|2024-09-20 08:49:10|||||||||1000
1726822170000|2024-09-20 08:49:30|353.1|352.5|353.1|352.5|353.1|352.5|353.1|352.5|492
1726822220000|2024-09-20 08:50:20|353.2|352.6|353.2|352.5|353.2|352.6|353.2|352.5|60
1726822240000|2024-09-20 08:50:40|353.1||353.1||353.1||353.1||0
1726822260000|2024-09-20 08:51:00|353.3|352.6|353.3|352.7|353.3|352.7|353.3|352.6|360
1726822310000|2024-09-20 08:51:50||352.8||352.8||352.8||352.8|531
1726822340000|2024-09-20 08:52:20|||||||||750
1726822360000|2024-09-20 08:52:40|||||||||487
1726822380000|2024-09-20 08:53:00|353.1|352.5|352.9|352.5|353.1|352.5|352.9|352.5|952
1726822400000|2024-09-20 08:53:20|||||||||563
1726822430000|2024-09-20 08:53:50|352.8||352.8||352.8||352.8||0
1726822450000|2024-09-20 08:54:10|352.9|352.6|353.3|352.7|353.3|352.7|352.9|352.6|127
1726822490000|2024-09-20 08:54:50||352.8||352.8||352.8||352.8|562
1726822510000|2024-09-20 08:55:10||352.7||352.7||352.7||352.7|2000
1726822530000|2024-09-20 08:55:30||352.8||352.8||352.8||352.8|428
1726822570000|2024-09-20 08:56:10|353.4|353|353.4|353|353.4|353|353.4|353|855
1726822590000|2024-09-20 08:56:30|||||||||33
1726822610000|2024-09-20 08:56:50|||||||||495
1726822660000|2024-09-20 08:57:40|353.9|353.2|354|353.4|354|353.4|353.9|353.2|422
1726822670000|2024-09-20 08:57:50|354.1||354.1||354.1||354.1||0
1726822750000|2024-09-20 08:59:10||353.3||353.3||353.3||353.3|0
1726822780000|2024-09-20 08:59:40|||||||||9
1726822800000|2024-09-20 09:00:00|||||||||9
1726822810000|2024-09-20 09:00:10|354|353|353.9|353|354|353|353.9|353|1405
1726822830000|2024-09-20 09:00:30|353.8||353.6||353.8||353.6||992
1726822840000|2024-09-20 09:00:40|353.3|352.8|353.3|352.8|353.3|352.8|353.3|352.8|121
1726822850000|2024-09-20 09:00:50|353|352.5|352.9|352.5|353|352.5|352.9|352.5|143
1726822860000|2024-09-20 09:01:00|352.8|352.3|352.8|352.3|352.8|352.3|352.8|352.3|303
1726822880000|2024-09-20 09:01:20|||||||||486
1726822900000|2024-09-20 09:01:40|||||||||428
1726822910000|2024-09-20 09:01:50|||||||||453
1726822980000|2024-09-20 09:03:00|353|352.4|353.3|352.5|353.3|352.5|353|352.4|623
1726823020000|2024-09-20 09:03:40|353.4|352.7|353.4|352.7|353.4|352.7|353.4|352.7|698
1726823040000|2024-09-20 09:04:00|||||||||654
1726823050000|2024-09-20 09:04:10|||||||||594
1726823060000|2024-09-20 09:04:20||353||353||353||353|496
1726823100000|2024-09-20 09:05:00|353.5||353.5||353.5||353.5||122
1726823110000|2024-09-20 09:05:10|||||||||502
1726823140000|2024-09-20 09:05:40|353.4|352.9|353.6|353|353.6|353|353.4|352.9|405
1726823150000|2024-09-20 09:05:50|353.5||353.5||353.5||353.5||0
1726823160000|2024-09-20 09:06:00|353.4|352.9|353.4|352.9|353.4|352.9|353.4|352.9|55
1726823180000|2024-09-20 09:06:20|353.6|353|353.6|353|353.6|353|353.6|353|981
1726823200000|2024-09-20 09:06:40|||||||||1406
1726823210000|2024-09-20 09:06:50|353.7||353.7||353.7||353.7||0
1726823220000|2024-09-20 09:07:00|353.6||353.6||353.6||353.6||355
1726823230000|2024-09-20 09:07:10|||||||||1643
1726823240000|2024-09-20 09:07:20|353.5||353.5||353.5||353.5||1260
1726823260000|2024-09-20 09:07:40|353.7|353.1|353.7|353.1|353.7|353.1|353.7|353.1|55
1726823270000|2024-09-20 09:07:50|||||||||279
1726823290000|2024-09-20 09:08:10|||||||||279
1726823310000|2024-09-20 09:08:30|||||||||15000
1726823330000|2024-09-20 09:08:50|353.6|352.5|353|352.5|353.6|352.5|353|352.5|1013
1726823340000|2024-09-20 09:09:00|352.7|352.4|352.7|351.9|352.7|352.4|352.7|351.9|960
1726823380000|2024-09-20 09:09:40|352.6|352|352.5|352|352.6|352|352.5|352|411
1726823390000|2024-09-20 09:09:50|352.7||352.9||352.9||352.7||0
1726823720000|2024-09-20 09:15:20|352.8|351.8|352.7|351.8|352.8|351.8|352.7|351.8|43
1726823730000|2024-09-20 09:15:30|352.6||352.6||352.6||352.6||4
1726823740000|2024-09-20 09:15:40|351.5|350.4|351.5|350.4|351.5|350.4|351.5|350.4|4049
1726823770000|2024-09-20 09:16:10|||||||||97
1726823790000|2024-09-20 09:16:30|351.4||351.4||351.4||351.4||834
1726823800000|2024-09-20 09:16:40|351.1|350.3|350.9|350.3|351.1|350.3|350.9|350.3|148
1726823820000|2024-09-20 09:17:00|350.8||350.8||350.8||350.8||0
1726823830000|2024-09-20 09:17:10|350.7|350.2|350.7|350.2|350.7|350.2|350.7|350.2|340
1726823840000|2024-09-20 09:17:20|350.6||350.6||350.6||350.6||1683
1726823850000|2024-09-20 09:17:30|350.5|350|350.2|349.9|350.5|350|350.2|349.9|8070
1726823860000|2024-09-20 09:17:40|350|349.6|349.9|349.6|350.2|349.6|349.9|349.6|1135
1726823870000|2024-09-20 09:17:50||349.4||349.4||349.4||349.4|1001
1726823880000|2024-09-20 09:18:00||349.5||349.4||349.5||349.4|7981
1726823890000|2024-09-20 09:18:10|349.7|349.9|350.3|350|350.3|350|349.7|349.9|815
1726823900000|2024-09-20 09:18:20|350.2|349.9|350.3|349.9|350.3|349.9|350.2|349.9|1879
1726823910000|2024-09-20 09:18:30||350||350.1||350.1||350|21
1726823920000|2024-09-20 09:18:40|350.5|349.9|350.5|349.9|350.5|349.9|350.5|349.9|165
1726823930000|2024-09-20 09:18:50|350.7|350.1|350.7|350.1|350.7|350.1|350.7|350.1|6490
1726823940000|2024-09-20 09:19:00|||||||||1541
1726823960000|2024-09-20 09:19:20|||||||||373
1726823970000|2024-09-20 09:19:30|||||||||485
1726823980000|2024-09-20 09:19:40|350.8|350.3|350.8|350.3|350.8|350.4|350.8|350.3|1184
1726823990000|2024-09-20 09:19:50||350.4||350.4||350.4||350.4|373
1726824000000|2024-09-20 09:20:00||350.2||350.2||350.2||350.2|0
1726824020000|2024-09-20 09:20:20||350.1||350.1||350.1||350.1|0
1726824030000|2024-09-20 09:20:30|350.7|350.2|350.8|350.1|350.8|350.2|350.7|350.1|996
1726824060000|2024-09-20 09:21:00|350.7||350.6||350.7||350.6||0
1726824070000|2024-09-20 09:21:10|||||||||1417
1726824100000|2024-09-20 09:21:40|350.5|349.2|350|349.2|350.5|349.2|349.9|349.2|353
1726824110000|2024-09-20 09:21:50|||||||||1000
1726824130000|2024-09-20 09:22:10|||||||||851
1726824160000|2024-09-20 09:22:40|349.9||349.9||349.9||349.9||140
1726824190000|2024-09-20 09:23:10||349.3||349.3||349.3||349.3|33
1726824200000|2024-09-20 09:23:20|349.8|349.2|349.7|349|349.8|349.2|349.2|349|283
1726824210000|2024-09-20 09:23:30|||||||||3257
1726824220000|2024-09-20 09:23:40|349.9|349.1|349.9|349.1|349.9|349.1|349.9|349.1|507
1726824230000|2024-09-20 09:23:50|350.1|349.9|350.3|349.4|350.3|349.9|350.1|349.4|142
1726824260000|2024-09-20 09:24:20|||||||||2000
1726824270000|2024-09-20 09:24:30|||||||||225
1726824280000|2024-09-20 09:24:40|350.4|349.5|350.4|349.5|350.4|349.5|350.4|349.5|588
1726824310000|2024-09-20 09:25:10|||||||||5674
1726824320000|2024-09-20 09:25:20|350.3||350.3||350.3||350.3||2
1726824340000|2024-09-20 09:25:40||349.8||349.8||349.8||349.8|1096
1726824360000|2024-09-20 09:26:00||349.7||349.8||349.8||349.7|216
1726824380000|2024-09-20 09:26:20|||||||||1082
1726824420000|2024-09-20 09:27:00|350.8|350.1|350.8|350.1|350.8|350.1|350.8|350.1|431
1726824460000|2024-09-20 09:27:40|350.9||350.9||350.9||350.9||0
1726824470000|2024-09-20 09:27:50|||||||||34
1726824480000|2024-09-20 09:28:00||350.2||350.2||350.2||350.2|184
1726824500000|2024-09-20 09:28:20||350.1||350.1||350.1||350.1|0
1726824520000|2024-09-20 09:28:40|350.8|350|350.8|350|350.8|350|350.8|350|0
1726824530000|2024-09-20 09:28:50||349.9||349.9||349.9||349.9|0
1726824560000|2024-09-20 09:29:20|350.7||350.7||350.7||350.7||49
1726824600000|2024-09-20 09:30:00|350.6|349.8|350.5|349.8|350.6|349.8|350.5|349.8|2839
1726824610000|2024-09-20 09:30:10|350.8|350.1|350.8|350.3|350.8|350.3|350.8|350.1|1429
1726824630000|2024-09-20 09:30:30|||||||||10000
1726824650000|2024-09-20 09:30:50|350.6|349.8|350.6|349.8|350.6|349.8|350.6|349.8|28
1726824750000|2024-09-20 09:32:30|350.5|349.7|350.5|349.7|350.5|349.7|350.5|349.7|0
1726824760000|2024-09-20 09:32:40|350.4||350.3||350.4||350.3||0
1726824770000|2024-09-20 09:32:50|||||||||52
1726824790000|2024-09-20 09:33:10||349.6||349.6||349.6||349.6|0
1726824800000|2024-09-20 09:33:20|350.2||350.1||350.2||350.1||0
1726824810000|2024-09-20 09:33:30|||||||||25000
1726824820000|2024-09-20 09:33:40|350||350||350||350||0
1726824860000|2024-09-20 09:34:20|349.9|349.3|349.8|349.3|349.9|349.3|349.8|349.3|577
1726824870000|2024-09-20 09:34:30||349.1||349.1||349.1||349.1|6000
1726824880000|2024-09-20 09:34:40|349.6|349|349.6|349.1|349.6|349.1|349.6|349|6500
1726824890000|2024-09-20 09:34:50||349||349||349||349|469
1726824910000|2024-09-20 09:35:10|||||||||2700
1726824940000|2024-09-20 09:35:40|349.3|348.7|349.5|348.7|349.5|348.7|349.3|348.7|645
1726824950000|2024-09-20 09:35:50|349.4||349.3||349.5||349.3||7727
1726824960000|2024-09-20 09:36:00|||||||||5000
1726825080000|2024-09-20 09:38:00|||||||||3000
1726825120000|2024-09-20 09:38:40|349.2|348.6|349|348.6|349.2|348.6|349|348.6|764
1726825130000|2024-09-20 09:38:50|349.3|348.7|349.3|348.7|349.3|348.7|349.3|348.7|271
1726825140000|2024-09-20 09:39:00|349.8|348.8|349.6|348.8|349.8|348.8|349.6|348.8|2232
1726825150000|2024-09-20 09:39:10||348.7||348.7||348.7||348.7|221
1726825180000|2024-09-20 09:39:40|349.7||349.7||349.7||349.7||1139
1726825190000|2024-09-20 09:39:50|349.4||349.4||349.4||349.4||0
1726825200000|2024-09-20 09:40:00|||||||||50
1726825220000|2024-09-20 09:40:20|||||||||710
1726825240000|2024-09-20 09:40:40|349.3||349.4||349.4||349.3||435
1726825310000|2024-09-20 09:41:50|||||||||1000
1726825330000|2024-09-20 09:42:10|||||||||600
1726825340000|2024-09-20 09:42:20||348.8||348.8||348.8||348.8|539
1726825350000|2024-09-20 09:42:30||348.7||348.7||348.7||348.7|0
1726825360000|2024-09-20 09:42:40|||||||||468
1726825380000|2024-09-20 09:43:00|||||||||654
1726825410000|2024-09-20 09:43:30|349.3||349.3||349.3||349.3||1430
1726825430000|2024-09-20 09:43:50|||||||||450
1726825480000|2024-09-20 09:44:40|||||||||640
1726825490000|2024-09-20 09:44:50|||||||||251
1726825540000|2024-09-20 09:45:40|348.9|348.2|349|348.2|349|348.2|348.9|348.2|4185
1726825560000|2024-09-20 09:46:00|349.1|348.3|349.1|348.3|349.1|348.3|349.1|348.3|154
1726825570000|2024-09-20 09:46:10|||||||||632
1726825650000|2024-09-20 09:47:30|||||||||1034
1726825660000|2024-09-20 09:47:40|||||||||429
1726825720000|2024-09-20 09:48:40|||||||||123
1726825730000|2024-09-20 09:48:50||348.4||348.4||348.4||348.4|654
1726825740000|2024-09-20 09:49:00|||||||||209
1726825770000|2024-09-20 09:49:30||348.5||348.5||348.5||348.5|77
1726825780000|2024-09-20 09:49:40|349|348.7|349.1|348.7|349.1|348.7|349|348.7|451
1726825790000|2024-09-20 09:49:50|348.4|348.8|348.7|348.2|348.7|348.8|348.4|348.2|1212
1726825800000|2024-09-20 09:50:00|348.9|348.3|348.9|348.6|348.9|348.6|348.8|348.3|622
1726825810000|2024-09-20 09:50:10|348.7|348.3|348.8|348.5|348.9|348.5|348.7|348.3|652
1726825820000|2024-09-20 09:50:20|348.9|348.6|348.9|348.7|348.9|348.7|348.9|348.6|712
1726825830000|2024-09-20 09:50:30|349.2|348.9|349.4|348.9|349.4|348.9|349.2|348.7|1621
1726825840000|2024-09-20 09:50:40|349.3|349|349.6|349.3|349.6|349.4|349.3|349|593
1726825850000|2024-09-20 09:50:50|349.5|349.4|349.6|349.3|349.6|349.4|349.5|349.3|164
1726825860000|2024-09-20 09:51:00|349.3|349|349.3|348.9|349.3|349|349.3|348.9|345
1726825870000|2024-09-20 09:51:10|349.2|349.2|349.3|348.9|349.3|349.2|349.2|348.9|368
1726825880000|2024-09-20 09:51:20|349.2||349.2||349.2||349.2||541
1726825890000|2024-09-20 09:51:30|349.1|348.8|349.1|348.8|349.1|348.8|349.1|348.8|1658
1726825900000|2024-09-20 09:51:40|349|348.9|349|348.8|349|348.9|349|348.8|84
1726825910000|2024-09-20 09:51:50|349.1|348.7|349|348.8|349.1|348.8|349|348.7|356
1726825920000|2024-09-20 09:52:00|349.1|348.7|349|348.7|349.1|348.7|349|348.7|143
1726825930000|2024-09-20 09:52:10|348.9|348.8|349.1|348.7|349.1|349|348.9|348.7|351
1726825940000|2024-09-20 09:52:20||348.9||348.9||348.9||348.9|431
1726825950000|2024-09-20 09:52:30|349.2|348.7|349.2|348.7|349.3|348.7|349.2|348.7|1934
1726825960000|2024-09-20 09:52:40|349.1|348.8|349.2|348.8|349.2|348.8|349.1|348.8|187
1726825970000|2024-09-20 09:52:50|349.1|348.7|349|348.8|349.2|348.8|349|348.7|0
1726825980000|2024-09-20 09:53:00|349.1|348.7|349.2|348.7|349.2|348.7|349.1|348.7|115
1726825990000|2024-09-20 09:53:10|349.1|348.8|349.1|348.7|349.2|348.8|349.1|348.7|429
1726826000000|2024-09-20 09:53:20|349||349||349||349||106
1726826010000|2024-09-20 09:53:30|349.1||349||349.1||349||1089
1726826020000|2024-09-20 09:53:40|348.9|348.5|348.8|348.4|348.9|348.5|348.7|348.4|162
1726826030000|2024-09-20 09:53:50|348.7|348.5|348.7|348.5|348.7|348.5|348.7|348.5|106
1726826040000|2024-09-20 09:54:00|348.6|348.4|348.4|348.2|348.6|348.4|348.4|348.1|686
1726826050000|2024-09-20 09:54:10|348.5|348.3|348.7|348.3|348.7|348.3|348.5|348.3|342
1726826060000|2024-09-20 09:54:20|348.6|348.4|348.6|348.4|348.7|348.5|348.6|348.4|220
1726826070000|2024-09-20 09:54:30|348.7|348.3|348.5|348.3|348.7|348.4|348.5|348.3|145
1726826080000|2024-09-20 09:54:40|348.4||348.5||348.6||348.4||166
1726826090000|2024-09-20 09:54:50|348.4|348.4|348.4|348.3|348.4|348.4|348.4|348.3|186
1726826100000|2024-09-20 09:55:00|348.5|348.2|348.5|348.1|348.5|348.3|348.5|348.1|1702
1726826110000|2024-09-20 09:55:10|348.4|348.2|348.5|348.2|348.5|348.4|348.4|348.2|508
1726826120000|2024-09-20 09:55:20|348.7|348.4|348.7|348.6|348.7|348.6|348.7|348.4|1979
1726826130000|2024-09-20 09:55:30|348.8|348.5|348.8|348.6|348.8|348.6|348.8|348.5|176
1726826140000|2024-09-20 09:55:40|348.7|348.5|348.8|348.5|348.8|348.6|348.7|348.5|475
1726826150000|2024-09-20 09:55:50|348.7|348.6|348.8|348.5|348.8|348.7|348.7|348.5|1011
1726826160000|2024-09-20 09:56:00|||||||||546
1726826170000|2024-09-20 09:56:10|348.7|348.6|348.8|348.6|348.8|348.6|348.7|348.6|189
1726826180000|2024-09-20 09:56:20|||||||||425
1726826190000|2024-09-20 09:56:30|348.9|348.7|349.1|348.8|349.1|348.8|348.9|348.7|965
1726826200000|2024-09-20 09:56:40||348.9||348.9||348.9||348.9|587
1726826210000|2024-09-20 09:56:50|349.2|349|349.2|349|349.2|349|349.2|348.9|862
1726826220000|2024-09-20 09:57:00|349.3|348.9|349.3|349|349.3|349|349.3|348.9|72
1726826230000|2024-09-20 09:57:10|349.2|348.9|349.1|348.8|349.2|349|349.1|348.8|994
1726826240000|2024-09-20 09:57:20|349|348.9|349|348.7|349|348.9|349|348.7|455
1726826250000|2024-09-20 09:57:30|348.9|348.8|348.9|348.6|348.9|348.8|348.9|348.6|473
1726826260000|2024-09-20 09:57:40|349|348.4|348.7|348.4|349|348.4|348.7|348.4|489
1726826270000|2024-09-20 09:57:50|348.8|348.5|348.8|348.7|348.8|348.7|348.8|348.5|3330
1726826280000|2024-09-20 09:58:00||348.6||348.7||348.7||348.6|6573
1726826290000|2024-09-20 09:58:10|348.9|348.6|349|348.6|349|348.7|348.8|348.6|665
1726826300000|2024-09-20 09:58:20|348.9|348.7|348.9|348.8|348.9|348.8|348.9|348.7|106
1726826310000|2024-09-20 09:58:30||348.6||348.7||348.7||348.6|435
1726826320000|2024-09-20 09:58:40|348.8|348.6|348.8|348.5|348.9|348.7|348.8|348.5|1303
1726826330000|2024-09-20 09:58:50|348.7|348.4|348.7|348.4|348.7|348.5|348.7|348.4|529
1726826340000|2024-09-20 09:59:00|348.6||348.6||348.6||348.6||340
1726826350000|2024-09-20 09:59:10||348.5||348.4||348.5||348.4|352
1726826360000|2024-09-20 09:59:20||348.5||348.4||348.5||348.4|629
1726826370000|2024-09-20 09:59:30|348.5|348.3|348.5|348.2|348.5|348.3|348.5|348.2|299
1726826380000|2024-09-20 09:59:40|348.4|348.5|348.7|348.5|348.7|348.5|348.4|348.5|468
1726826390000|2024-09-20 09:59:50||348.6||348.6||348.6||348.6|289
1726826400000|2024-09-20 10:00:00|348.9|348.7|348.9|348.5|348.9|348.7|348.9|348.5|69
1726826420000|2024-09-20 10:00:20||348.6||348.5||348.6||348.5|39
1726826430000|2024-09-20 10:00:30|||||||||11
1726826450000|2024-09-20 10:00:50|||||||||25
1726826470000|2024-09-20 10:01:10||348.6||348.6||348.6||348.6|740
1726826590000|2024-09-20 10:03:10|||||||||62
1726826640000|2024-09-20 10:04:00|348.6|348.3|348.5|348.3|348.6|348.3|348.5|348.3|1630
1726826650000|2024-09-20 10:04:10||348.2||348.2||348.2||348.2|602
1726826660000|2024-09-20 10:04:20|348.3|348.1|348.5|348.1|348.5|348.1|348.3|348.1|21
1726826680000|2024-09-20 10:04:40|348|347.7|347.4|347|348|347.7|347.4|347|657
1726826690000|2024-09-20 10:04:50||346.9||346.9||346.9||346.9|392
1726826700000|2024-09-20 10:05:00||347||347||347||347|0
1726826710000|2024-09-20 10:05:10||347.1||347.1||347.1||347.1|2900
1726826720000|2024-09-20 10:05:20|347.8|347.5|347.9|347.5|347.9|347.5|347.8|347.5|29863
1726826730000|2024-09-20 10:05:30|||||||||517
1726826750000|2024-09-20 10:05:50|||||||||145
1726826770000|2024-09-20 10:06:10|||||||||100
1726826810000|2024-09-20 10:06:50|||||||||3231
1726826820000|2024-09-20 10:07:00|347.6|347.1|347.6|347.1|347.6|347.1|347.6|347.1|417
1726826830000|2024-09-20 10:07:10|347.7||347.7||347.7||347.7||0
1726826840000|2024-09-20 10:07:20|347.4|347|347.4|347|347.4|347|347.4|347|163
1726826850000|2024-09-20 10:07:30|347.2||347.2||347.2||347.2||2547
1726826860000|2024-09-20 10:07:40||346.9||346.9||346.9||346.9|1824
1726826890000|2024-09-20 10:08:10|347|346.6|346.5|346.3|347|346.6|346.5|346.3|512
1726826900000|2024-09-20 10:08:20||346.2||346.2||346.2||346.2|2687
1726826910000|2024-09-20 10:08:30|||||||||143
1726826920000|2024-09-20 10:08:40||346.1||346.1||346.1||346.1|0
1726826940000|2024-09-20 10:09:00|||||||||42
1726826970000|2024-09-20 10:09:30|||||||||69
1726826980000|2024-09-20 10:09:40|346.4||346.4||346.4||346.4||0
1726826990000|2024-09-20 10:09:50|||||||||127
1726827010000|2024-09-20 10:10:10|||||||||101
1726827030000|2024-09-20 10:10:30||346||346||346||346|96
1726827080000|2024-09-20 10:11:20|||||||||25000
1726827110000|2024-09-20 10:11:50|346.3||346.3||346.3||346.3||0
1726827120000|2024-09-20 10:12:00|346|345|346|345|346|345|346|345|11
1726827150000|2024-09-20 10:12:30|||||||||206
1726827160000|2024-09-20 10:12:40||344.6||344.6||344.6||344.6|2767
1726827170000|2024-09-20 10:12:50|345.9|344.7|345.8|344.7|345.9|344.7|345.8|344.7|1257
1726827180000|2024-09-20 10:13:00|345.7||345.6||345.7||345.6||216
1726827200000|2024-09-20 10:13:20|||||||||186
1726827270000|2024-09-20 10:14:30|||||||||1250
1726827300000|2024-09-20 10:15:00|||||||||145
1726827320000|2024-09-20 10:15:20|345.5||345.5||345.5||345.5||4156
1726827330000|2024-09-20 10:15:30|||||||||2
1726827340000|2024-09-20 10:15:40|||||||||1
1726827350000|2024-09-20 10:15:50|||||||||169
1726827360000|2024-09-20 10:16:00|345.4||345.4||345.4||345.4||0
1726827370000|2024-09-20 10:16:10|||||||||50
1726827400000|2024-09-20 10:16:40|||||||||368
1726827420000|2024-09-20 10:17:00|345.3||345.3||345.3||345.3||0
1726827430000|2024-09-20 10:17:10|345.1|344|344.6|343.6|345.1|344|344.6|343.6|634
1726827450000|2024-09-20 10:17:30|345.3|344.3|345.3|344.5|345.3|344.5|345.3|344.3|899
1726827480000|2024-09-20 10:18:00|344.8|344.6|345.3|344.6|345.3|344.6|344.8|344.6|138
1726827550000|2024-09-20 10:19:10|||||||||2
1726827580000|2024-09-20 10:19:40|||||||||1000
1726827590000|2024-09-20 10:19:50||344.7||344.7||344.7||344.7|0
1726827600000|2024-09-20 10:20:00||344.8||344.8||344.8||344.8|1862
1726827610000|2024-09-20 10:20:10|345.1|344.5|344.5|343.7|345.1|344.5|344.4|343.6|761
1726827630000|2024-09-20 10:20:30||343.8||343.8||343.8||343.8|2
1726827660000|2024-09-20 10:21:00|||||||||1
1726827690000|2024-09-20 10:21:30|||||||||1000
1726827700000|2024-09-20 10:21:40|||||||||416
1726827720000|2024-09-20 10:22:00|||||||||700
1726827730000|2024-09-20 10:22:10|||||||||1000
1726827770000|2024-09-20 10:22:50|||||||||450
1726827790000|2024-09-20 10:23:10|||||||||2819
1726827830000|2024-09-20 10:23:50|||||||||1128
1726827910000|2024-09-20 10:25:10|344.3|344|344.5|344|344.5|344|344.3|344|100
1726827920000|2024-09-20 10:25:20|||||||||138
1726828000000|2024-09-20 10:26:40|||||||||46
1726828030000|2024-09-20 10:27:10|344.3||344.3||344.3||344.3||0
1726828040000|2024-09-20 10:27:20||344.1||344||344.1||344|217
1726828050000|2024-09-20 10:27:30||343.7||343.7||343.7||343.7|239
1726828060000|2024-09-20 10:27:40||343.8||343.7||343.8||343.7|0
1726828080000|2024-09-20 10:28:00|343.9||343.9||343.9||343.9||0
1726828090000|2024-09-20 10:28:10|344.1|343.8|344.1|343.7|344.1|343.8|344.1|343.7|1719
1726828100000|2024-09-20 10:28:20|||||||||15718
1726828110000|2024-09-20 10:28:30|||||||||30
1726828130000|2024-09-20 10:28:50|||||||||300
1726828140000|2024-09-20 10:29:00|344.5|343.8|344.5|344.1|344.5|344.1|344.5|343.8|2686
1726828180000|2024-09-20 10:29:40|||||||||639
1726828190000|2024-09-20 10:29:50|344.6|344.2|344.8|344.2|344.8|344.2|344.6|344.2|63
1726828200000|2024-09-20 10:30:00||344.1||344.2||344.2||344.1|0
1726828210000|2024-09-20 10:30:10|344.7|344.1|344.7|344.1|344.7|344.1|344.7|344.1|18
1726828220000|2024-09-20 10:30:20|344.8||344.8||344.8||344.8||0
1726828260000|2024-09-20 10:31:00|||||||||1151
1726828300000|2024-09-20 10:31:40|||||||||2
1726828330000|2024-09-20 10:32:10|||||||||250
1726828340000|2024-09-20 10:32:20|||||||||5
1726828370000|2024-09-20 10:32:50|||||||||38
1726828380000|2024-09-20 10:33:00|||||||||10
1726828400000|2024-09-20 10:33:20|||||||||357
1726828440000|2024-09-20 10:34:00|344.7||344.7||344.7||344.7||29
1726828510000|2024-09-20 10:35:10|345.1|344.5|345.1|344.5|345.1|344.5|345.1|344.5|481
1726828520000|2024-09-20 10:35:20|||||||||1440
1726828570000|2024-09-20 10:36:10|||||||||442
1726828580000|2024-09-20 10:36:20|345.5|344.6|345.2|344.9|345.5|345.2|345.2|344.6|292
1726828620000|2024-09-20 10:37:00|||||||||194
1726828630000|2024-09-20 10:37:10|||||||||300
1726828640000|2024-09-20 10:37:20|345.4|345|345.5|345|345.5|345|345.4|345|4469
1726828650000|2024-09-20 10:37:30|||||||||1404
1726828680000|2024-09-20 10:38:00|||||||||196
1726828710000|2024-09-20 10:38:30|||||||||214
1726828720000|2024-09-20 10:38:40|||||||||4285
1726828730000|2024-09-20 10:38:50||345.1||345.1||345.2||345.1|101
1726828750000|2024-09-20 10:39:10|345.4|344.4|344.9|344.3|345.4|344.4|344.7|344.3|37
1726828760000|2024-09-20 10:39:20|||||||||141
1726828770000|2024-09-20 10:39:30||344.4||344.4||344.4||344.4|495
1726828830000|2024-09-20 10:40:30|||||||||60
1726828840000|2024-09-20 10:40:40|||||||||700
1726828850000|2024-09-20 10:40:50|345.1|344.5|345|344.3|345.1|344.5|345|344.3|473
1726828930000|2024-09-20 10:42:10|||||||||2301
1726828960000|2024-09-20 10:42:40|345.1||345.1||345.1||345.1||0
1726828980000|2024-09-20 10:43:00|345||345||345||345||0
1726829010000|2024-09-20 10:43:30|345.1||345.1||345.1||345.1||0
1726829020000|2024-09-20 10:43:40|345||345||345||345||900
1726829040000|2024-09-20 10:44:00|345.1|344.4|345.6|345|345.6|345.1|345.1|344.4|3956
1726829130000|2024-09-20 10:45:30|346.3|345.1|346.4|346|346.4|346|346.3|345.1|184
1726829160000|2024-09-20 10:46:00|346.7|346.2|346.4|345.9|346.7|346.2|346.4|345.9|302
1726829170000|2024-09-20 10:46:10|346.3|345.3|346|345.3|346.3|345.3|346|345.3|294
1726829180000|2024-09-20 10:46:20|345.9|345.1|345.9|345.1|345.9|345.1|345.7|345.1|0
1726829230000|2024-09-20 10:47:10|345.8|345.2|345.9|345.3|345.9|345.3|345.8|345.2|65
1726829260000|2024-09-20 10:47:40|345.7||345.7||345.7||345.7||244
1726829270000|2024-09-20 10:47:50|345.6|345|345.7|345|345.7|345|345.6|345|1684
1726829300000|2024-09-20 10:48:20|345.5|344.6|345.4|344.6|345.5|344.6|345.4|344.6|101
1726829320000|2024-09-20 10:48:40|345.3|344.4|345.3|344.4|345.3|344.4|345.3|344.4|0
1726829340000|2024-09-20 10:49:00|345.2|344.5|345.2|344.5|345.2|344.5|345.2|344.5|2301
1726829350000|2024-09-20 10:49:10||344.4||344.4||344.4||344.4|20
1726829360000|2024-09-20 10:49:20|345.3||345.3||345.3||345.3||12292
1726829370000|2024-09-20 10:49:30|345.2||345.2||345.2||345.2||0
1726829440000|2024-09-20 10:50:40|||||||||1000
1726829450000|2024-09-20 10:50:50|345.3|345|345.2|345|345.3|345|345.2|345|612
1726829460000|2024-09-20 10:51:00|345.1|344.4|345.2|344.4|345.2|344.4|345.1|344.4|1486
1726829490000|2024-09-20 10:51:30|||||||||5000
1726829510000|2024-09-20 10:51:50|345.1||345.1||345.1||345.1||1
1726829540000|2024-09-20 10:52:20|345||345||345||345||0
1726829560000|2024-09-20 10:52:40|||||||||300
1726829570000|2024-09-20 10:52:50||344.3||344.3||344.3||344.3|0
1726829580000|2024-09-20 10:53:00|||||||||1200
1726829670000|2024-09-20 10:54:30|||||||||50
1726829690000|2024-09-20 10:54:50||344.4||344.4||344.4||344.4|0
1726829700000|2024-09-20 10:55:00|343.9|343.2|343.9|343.3|343.9|343.3|343.9|343.2|1662
1726829710000|2024-09-20 10:55:10||343.5||343.5||343.5||343.5|1003
1726829720000|2024-09-20 10:55:20|344.3|343.8|344.3|343.8|344.3|343.8|344.3|343.8|669
1726829730000|2024-09-20 10:55:30|||||||||431
1726829760000|2024-09-20 10:56:00||343.9||343.9||343.9||343.9|612
1726829780000|2024-09-20 10:56:20||343.8||343.8||343.8||343.8|0
1726829790000|2024-09-20 10:56:30|344.6|344|344.5|343.9|344.6|344|344.5|343.9|4607
1726829800000|2024-09-20 10:56:40|344.6||344.6||344.6||344.6||0
1726829830000|2024-09-20 10:57:10|||||||||1435
1726829850000|2024-09-20 10:57:30||344||344||344||344|0
1726829860000|2024-09-20 10:57:40|||||||||287
1726829870000|2024-09-20 10:57:50|345.1|344.2|345.1|344.3|345.1|344.3|345.1|344.2|25190
1726829890000|2024-09-20 10:58:10||344.4||344.4||344.4||344.4|0
1726829900000|2024-09-20 10:58:20|345||345||345||345||2000
1726829920000|2024-09-20 10:58:40|345.1|344.8|345.2|344.8|345.2|344.8|345.1|344.3|611
1726829940000|2024-09-20 10:59:00|345.1||345.1||345.1||345.1||0
1726829950000|2024-09-20 10:59:10|345.2||345.2||345.2||345.2||1320
1726829960000|2024-09-20 10:59:20|345.4|344.9|345.4|344.8|345.4|344.9|345.4|344.8|249
1726829970000|2024-09-20 10:59:30|345.3||345.3||345.3||345.3||2220
1726829990000|2024-09-20 10:59:50|345.4||345.4||345.4||345.4||364
1726830000000|2024-09-20 11:00:00|345.8|344.9|345.8|344.9|345.8|344.9|345.8|344.9|11851
1726830010000|2024-09-20 11:00:10|345.7|345|345.7|345|345.8|345|345.7|345|853
1726830040000|2024-09-20 11:00:40||345.1||345.1||345.1||345.1|1
1726830060000|2024-09-20 11:01:00|345.6|345|345.8|345.2|345.8|345.2|345.6|345|6105
1726830070000|2024-09-20 11:01:10|346.1|345.3|346.1|345.5|346.1|345.5|346.1|345.3|767
1726830120000|2024-09-20 11:02:00|||||||||6000
1726830130000|2024-09-20 11:02:10|346.4|345.6|346.5|346.1|346.5|346.1|346.3|345.6|795
1726830140000|2024-09-20 11:02:20|346.6|346|346.7|346.2|346.7|346.6|346.6|346|4134
1726830170000|2024-09-20 11:02:50|346.8||346.8||346.8||346.8||612
1726830180000|2024-09-20 11:03:00|346.5|346.3|346.9|346.7|346.9|346.7|346.5|346.3|422
1726830190000|2024-09-20 11:03:10|347.6|346.8|347.6|346.8|347.6|346.8|347.6|346.8|525
1726830200000|2024-09-20 11:03:20||347.4||347.4||347.4||347.4|1000
1726830210000|2024-09-20 11:03:30|347.8|347.6|348.1|347.6|348.1|347.6|347.8|347.6|303
1726830230000|2024-09-20 11:03:50|347.6|347.3|347.5|346.8|347.6|347.3|347.3|346.8|1370
1726830250000|2024-09-20 11:04:10|347.4|346.9|347.2|346.8|347.4|346.9|347.2|346.8|1962
1726830270000|2024-09-20 11:04:30|||||||||1000
1726830280000|2024-09-20 11:04:40||347.1||347.1||347.1||347.1|316
1726830290000|2024-09-20 11:04:50|347.4||347.5||347.5||347.4||3268
1726830310000|2024-09-20 11:05:10|347.4|346.9|347.2|346.8|347.4|346.9|347.2|346.8|338
1726830320000|2024-09-20 11:05:20|347|346.7|347.2|346.7|347.2|346.7|346.9|346.6|784
1726830340000|2024-09-20 11:05:40||346.8||346.8||346.8||346.8|0
1726830350000|2024-09-20 11:05:50|||||||||469
1726830390000|2024-09-20 11:06:30|347.5|347|347.5|346.9|347.5|347|347.5|346.9|1688
1726830400000|2024-09-20 11:06:40|347.4|347.4|347.6|347.4|347.6|347.4|347.4|346.9|3526
1726830410000|2024-09-20 11:06:50|347.5|347.3|347.5|347.2|347.5|347.3|347.5|347.2|166
1726830420000|2024-09-20 11:07:00|347.4|346.9|347.1|346.7|347.4|346.9|347.1|346.7|399
1726830430000|2024-09-20 11:07:10||346.5||346.7||346.7||346.5|0
1726830450000|2024-09-20 11:07:30|347.2||347.1||347.2||347.1||440
1726830460000|2024-09-20 11:07:40|347|346|346.6|346|347|346|346.5|346|887
1726830480000|2024-09-20 11:08:00|346.7|346.1|346.7|346.2|346.7|346.2|346.7|346.1|142
1726830490000|2024-09-20 11:08:10||346.3||346.3||346.3||346.3|3
1726830500000|2024-09-20 11:08:20|||||||||207
1726830580000|2024-09-20 11:09:40|347.2|346.5|347.2|346.5|347.2|346.5|347.2|346.5|72
1726830590000|2024-09-20 11:09:50|347.1||347.1||347.1||346.8||654
1726830710000|2024-09-20 11:11:50||346.6||346.6||346.6||346.6|332
1726830750000|2024-09-20 11:12:30|346.9|346.5|346.9|346.5|346.9|346.5|346.9|346.5|62
1726830760000|2024-09-20 11:12:40|346.8|346.2|346.8|346.2|346.8|346.2|346.8|346.2|71
1726830780000|2024-09-20 11:13:00|346.7||346.7||346.7||346.7||573
1726830820000|2024-09-20 11:13:40|||||||||759
1726830850000|2024-09-20 11:14:10|346.7||346.7||346.7||346.7||0
1726830880000|2024-09-20 11:14:40||346.5||346.3||346.5||346.2|0
1726830930000|2024-09-20 11:15:30|346.8|346.4|346.8|346.4|346.8|346.4|346.8|346.4|144
1726830940000|2024-09-20 11:15:40|346.7|346.3|346.5|346|346.7|346.3|346.4|346|586
1726830950000|2024-09-20 11:15:50|346.6||346.6||346.6||346.6||0
1726831060000|2024-09-20 11:17:40|||||||||182
1726831130000|2024-09-20 11:18:50|346.5||346.6||346.6||346.5||0
1726831170000|2024-09-20 11:19:30|346.5|345.7|346.3|345.7|346.5|345.7|346.3|345.7|511
1726831180000|2024-09-20 11:19:40|346.4||346.4||346.4||346.4||0
1726831190000|2024-09-20 11:19:50|346.5||346.5||346.5||346.5||0
1726831200000|2024-09-20 11:20:00||345.8||346||346||345.8|141
1726831210000|2024-09-20 11:20:10||345.9||345.8||345.9||345.8|0
1726831240000|2024-09-20 11:20:40|346.6|345.9|346.6|345.9|346.6|345.9|346.6|345.9|0
1726831250000|2024-09-20 11:20:50|346.5|345.8|346.5|345.8|346.6|345.9|346.5|345.8|23
1726831260000|2024-09-20 11:21:00||345.7||345.7||345.7||345.7|0
1726831280000|2024-09-20 11:21:20||345.8||345.7||345.8||345.7|0
1726831310000|2024-09-20 11:21:50|346.4||346.4||346.4||346.4||0
1726831330000|2024-09-20 11:22:10||345.8||345.7||345.8||345.7|0
1726831370000|2024-09-20 11:22:50|346.3||346.3||346.3||346.3||0
1726831380000|2024-09-20 11:23:00|346|345.4|345.9|345.4|346|345.4|345.9|345.4|535
1726831390000|2024-09-20 11:23:10|345.8||345.8||345.8||345.8||0
1726831460000|2024-09-20 11:24:20|345.7|345|345.6|344.9|345.7|345|345.6|344.9|0
1726831510000|2024-09-20 11:25:10|345.5||345.4||345.5||345.4||0
1726831520000|2024-09-20 11:25:20|345.3|344.8|345.3|344.8|345.3|344.8|345.3|344.8|0
1726831550000|2024-09-20 11:25:50|345.2|343.9|344.9|343.9|345.2|343.9|344.9|343.9|10
1726831580000|2024-09-20 11:26:20|344.8||344.8||344.8||344.8||0
1726831600000|2024-09-20 11:26:40||344.1||344.1||344.1||344.1|145
1726831610000|2024-09-20 11:26:50||344||344||344||344|0
1726831620000|2024-09-20 11:27:00|344.7|343.8|344.6|343.8|344.7|343.9|344.6|343.8|0
1726831630000|2024-09-20 11:27:10|344.3|344.4|344.4|344|344.4|344.4|344.3|343.8|2000
1726831640000|2024-09-20 11:27:20|344.3|343.9|344.3|343.9|344.3|343.9|344.3|343.9|0
1726831660000|2024-09-20 11:27:40||343.8||343.8||343.8||343.8|0
1726831680000|2024-09-20 11:28:00|343.9|343.2|343.9|343.2|343.9|343.2|343.9|343.2|1
1726831690000|2024-09-20 11:28:10|344||343.9||344||343.9||217
1726831710000|2024-09-20 11:28:30|344|343.3|344|343.3|344|343.3|344|343.3|0
1726831720000|2024-09-20 11:28:40|343.9||343.9||343.9||343.9||0
1726831730000|2024-09-20 11:28:50|344.1|343.5|344.1|343.5|344.1|343.5|344.1|343.5|52
1726831750000|2024-09-20 11:29:10|344.2|343.6|344.3|343.6|344.3|343.6|344.2|343.6|73
1726831770000|2024-09-20 11:29:30|||||||||181
1726831780000|2024-09-20 11:29:40|||||||||189
1726831790000|2024-09-20 11:29:50|||||||||3
1726831800000|2024-09-20 11:30:00|||||||||424
1726831830000|2024-09-20 11:30:30|||||||||662
1726831840000|2024-09-20 11:30:40|||||||||500
1726831860000|2024-09-20 11:31:00|||||||||430
1726831980000|2024-09-20 11:33:00|||||||||612
1726832010000|2024-09-20 11:33:30|||||||||43
1726832050000|2024-09-20 11:34:10|||||||||6250
1726832060000|2024-09-20 11:34:20|||||||||466
1726832080000|2024-09-20 11:34:40||343.9||343.9||343.9||343.9|3124
1726832090000|2024-09-20 11:34:50||343.8||343.8||343.8||343.8|36
1726832110000|2024-09-20 11:35:10|344.3||344.2||344.3||344.2||0
1726832130000|2024-09-20 11:35:30|344.6|344.1|344.6|344.1|344.6|344.1|344.6|344.1|5355
1726832140000|2024-09-20 11:35:40|344.7|344.3|344.7|344.2|344.7|344.3|344.7|344.2|176
1726832150000|2024-09-20 11:35:50|345|344.3|345|344.4|345|344.4|345|344.3|18
1726832160000|2024-09-20 11:36:00|344.9||344.9||344.9||344.9||0
1726832170000|2024-09-20 11:36:10||344.3||344.3||344.3||344.3|891
1726832190000|2024-09-20 11:36:30|345||345.2||345.2||345||1439
1726832240000|2024-09-20 11:37:20|345.3||345.3||345.3||345.3||4
1726832260000|2024-09-20 11:37:40|345.2|344.4|345|344.4|345.2|344.4|345|344.4|456
1726832280000|2024-09-20 11:38:00||344.3||344.3||344.3||344.3|0
1726832310000|2024-09-20 11:38:30|||||||||142
1726832320000|2024-09-20 11:38:40|||||||||99
1726832350000|2024-09-20 11:39:10|||||||||5792
1726832360000|2024-09-20 11:39:20|345.4|344.4|345.6|345.1|345.6|345.1|345.4|344.4|422
1726832370000|2024-09-20 11:39:30|345.8|345|345.7|345|345.8|345|345.7|345|0
1726832390000|2024-09-20 11:39:50|345.1|344.5|345.1|344.5|345.1|344.5|345.1|344.5|473
1726832420000|2024-09-20 11:40:20|||||||||2
1726832430000|2024-09-20 11:40:30|345.3||345.3||345.3||345.3||0
1726832480000|2024-09-20 11:41:20|||||||||700
1726832510000|2024-09-20 11:41:50|345.6|344.6|345.7|345.3|345.7|345.3|345.6|344.6|596
1726832550000|2024-09-20 11:42:30|345.8|345.4|345.9|345.4|345.9|345.4|345.8|345.4|143
1726832570000|2024-09-20 11:42:50||345.3||345.3||345.3||345.3|10
1726832640000|2024-09-20 11:44:00|345.8||345.9||345.9||345.8||492
1726832710000|2024-09-20 11:45:10||345.7||345.3||345.7||345.3|500
1726832760000|2024-09-20 11:46:00|345.8||345.8||345.8||345.8||520
1726832790000|2024-09-20 11:46:30|345.9||345.9||345.9||345.9||0
1726832800000|2024-09-20 11:46:40|||||||||5
1726832820000|2024-09-20 11:47:00|||||||||573
1726832830000|2024-09-20 11:47:10|||||||||2
1726832850000|2024-09-20 11:47:30|346.5|345.9|346.9|346.2|346.9|346.2|346.5|345.9|1291
1726832860000|2024-09-20 11:47:40|347.4|346.7|347.4|346.7|347.4|346.7|347.4|346.7|177
1726832880000|2024-09-20 11:48:00|347.5||347.4||347.5||347.4||0
1726832890000|2024-09-20 11:48:10|347|346.2|347|346.2|347|346.2|347|346.2|614
1726832910000|2024-09-20 11:48:30||346.1||346.1||346.1||346.1|0
1726832920000|2024-09-20 11:48:40||346.3||346.3||346.3||346.3|387
1726832950000|2024-09-20 11:49:10|||||||||370
1726832970000|2024-09-20 11:49:30|346.8|346.4|346.8|346.4|346.8|346.4|346.8|346.4|192
1726832980000|2024-09-20 11:49:40|347||347||347||347||181
1726832990000|2024-09-20 11:49:50|346.7||346.9||346.9||346.7||8788
1726833000000|2024-09-20 11:50:00|||||||||265
1726833030000|2024-09-20 11:50:30|346.4|346.5|346.5|345.8|346.5|346.5|346.4|345.8|501
1726833040000|2024-09-20 11:50:40|346.6|345.9|346.6|345.9|346.6|345.9|346.6|345.9|0
1726833050000|2024-09-20 11:50:50|346.7|346.2|346.9|346.2|346.9|346.2|346.7|346|952
1726833140000|2024-09-20 11:52:20||346.3||346.3||346.3||346.3|0
1726833150000|2024-09-20 11:52:30||346.4||346.4||346.4||346.4|146
1726833170000|2024-09-20 11:52:50|||||||||519
1726833200000|2024-09-20 11:53:20|||||||||345
1726833210000|2024-09-20 11:53:30||346.5||346.5||346.5||346.5|0
1726833220000|2024-09-20 11:53:40|347.1|346.7|347.1|346.7|347.1|346.7|347.1|346.7|46
1726833240000|2024-09-20 11:54:00|346.9||346.9||346.9||346.9||1443
1726833250000|2024-09-20 11:54:10|347.1|346.8|347.2|346.7|347.2|346.8|347.1|346.7|751
1726833270000|2024-09-20 11:54:30||346.8||346.8||346.8||346.8|0
1726833280000|2024-09-20 11:54:40|||||||||228
1726833290000|2024-09-20 11:54:50|346.9|346.6|346.9|346.6|346.9|346.6|346.9|346.6|89
1726833300000|2024-09-20 11:55:00|346.8|346.5|346.8|346.5|346.8|346.5|346.8|346.5|33
1726833320000|2024-09-20 11:55:20||346.4||346.4||346.4||346.4|370
1726833340000|2024-09-20 11:55:40|||||||||8
1726833370000|2024-09-20 11:56:10|||||||||2
1726833400000|2024-09-20 11:56:40|346.7|345.9|346.4|345.9|346.7|345.9|346.4|345.9|58
1726833440000|2024-09-20 11:57:20|346.3|345.4|346.2|345.4|346.3|345.4|346.2|345.4|219
1726833520000|2024-09-20 11:58:40|346.1||346.1||346.1||346.1||509
1726833550000|2024-09-20 11:59:10||345.6||345.6||345.6||345.6|0
1726833620000|2024-09-20 12:00:20||345.4||345.4||345.4||345.4|0
1726833630000|2024-09-20 12:00:30||345.5||345.4||345.5||345.4|0
1726833700000|2024-09-20 12:01:40|346||346||346||346||429
1726833880000|2024-09-20 12:04:40||345.5||345.5||345.5||345.5|74
1726833890000|2024-09-20 12:04:50|||||||||298
1726833940000|2024-09-20 12:05:40|||||||||573
1726834000000|2024-09-20 12:06:40|||||||||500
1726834010000|2024-09-20 12:06:50|||||||||287
1726834030000|2024-09-20 12:07:10|||||||||206
1726834190000|2024-09-20 12:09:50|||||||||457
1726834220000|2024-09-20 12:10:20|||||||||287
1726834310000|2024-09-20 12:11:50||345.6||345.5||345.6||345.5|12
1726834320000|2024-09-20 12:12:00|||||||||116030
1726834380000|2024-09-20 12:13:00|||||||||82
1726834420000|2024-09-20 12:13:40|346.1|345.6|346.1|345.6|346.1|345.6|346.1|345.6|2838
1726834490000|2024-09-20 12:14:50|346.3|346|346.3|346|346.3|346|346.3|346|316
1726834500000|2024-09-20 12:15:00|||||||||637
1726834530000|2024-09-20 12:15:30|||||||||1050
1726834540000|2024-09-20 12:15:40|346.7|346.1|346.7|346.1|346.7|346.1|346.7|346.1|394
1726834620000|2024-09-20 12:17:00|346.8|346.2|346.8|346.2|346.8|346.2|346.8|346.2|112
1726834670000|2024-09-20 12:17:50||346.3||346.3||346.3||346.2|297
1726834680000|2024-09-20 12:18:00||346.4||346.3||346.4||346.3|75
1726834690000|2024-09-20 12:18:10|||||||||1000
1726834710000|2024-09-20 12:18:30|346.7|346.4|346.7|346.3|346.7|346.6|346.7|346.3|1000
1726834720000|2024-09-20 12:18:40|347|346.5|347|346.4|347|346.5|347|346.4|523
1726834740000|2024-09-20 12:19:00|||||||||247
1726834750000|2024-09-20 12:19:10|346.2|345.5|346.3|345.6|346.3|345.6|346.2|345.5|51
1726834780000|2024-09-20 12:19:40|346.4|345.7|346.4|345.7|346.4|345.7|346.4|345.7|228
1726834820000|2024-09-20 12:20:20||345.8||345.8||345.8||345.8|182
1726834860000|2024-09-20 12:21:00||345.7||345.7||345.7||345.7|0
1726834870000|2024-09-20 12:21:10||345.8||345.8||345.8||345.8|200
1726834880000|2024-09-20 12:21:20||345.7||345.7||345.7||345.7|0
1726835000000|2024-09-20 12:23:20||345.8||345.8||345.8||345.8|13
1726835050000|2024-09-20 12:24:10|||||||||520
1726835250000|2024-09-20 12:27:30|||||||||3
1726835260000|2024-09-20 12:27:40|346.3|345.7|346.3|345.8|346.3|345.8|346.3|345.7|703
1726835290000|2024-09-20 12:28:10|346.2|345.7|346.2|345.7|346.2|345.7|346.2|345.7|228
1726835370000|2024-09-20 12:29:30|||||||||433
1726835390000|2024-09-20 12:29:50|||||||||873
1726835400000|2024-09-20 12:30:00|||||||||875
1726835410000|2024-09-20 12:30:10|||||||||1300
1726835430000|2024-09-20 12:30:30|||||||||100
1726835500000|2024-09-20 12:31:40|346.1|344.9|345.2|344.6|346.1|344.9|345.2|344.6|4924
1726835510000|2024-09-20 12:31:50|345.1|344.5|345.2|344.5|345.2|344.5|345.1|344.5|88
1726835520000|2024-09-20 12:32:00|344.9|344.4|345.1|344.4|345.1|344.4|344.9|344.4|1000
1726835530000|2024-09-20 12:32:10||344.3||344.4||344.4||344.3|688
1726835560000|2024-09-20 12:32:40|||||||||1738
1726835590000|2024-09-20 12:33:10|345.9|344.5|345.9|345.5|345.9|345.5|345.9|344.5|106
1726835630000|2024-09-20 12:33:50|||||||||2
1726835640000|2024-09-20 12:34:00|||||||||177
1726835660000|2024-09-20 12:34:20|||||||||150
1726835690000|2024-09-20 12:34:50|345.8|344.6|345.3|344.6|345.8|344.6|345.3|344.6|5
1726835710000|2024-09-20 12:35:10|345.4||345.3||345.4||345.3||0
1726835720000|2024-09-20 12:35:20|345.4||345.3||345.4||345.3||5
1726835730000|2024-09-20 12:35:30|345.4||345.4||345.4||345.3||0
1726835740000|2024-09-20 12:35:40|345.3||345.3||345.3||345.3||0
1726835750000|2024-09-20 12:35:50|||||||||1437
1726835800000|2024-09-20 12:36:40||344.7||344.7||344.7||344.7|172
1726835870000|2024-09-20 12:37:50|||||||||18
1726836030000|2024-09-20 12:40:30|||||||||126
1726836050000|2024-09-20 12:40:50|345.1||345.1||345.1||345.1||687
1726836070000|2024-09-20 12:41:10|345.9|345.3|345.9|345.3|345.9|345.3|345.9|345.3|351
1726836090000|2024-09-20 12:41:30|346||346||346||346||0
1726836120000|2024-09-20 12:42:00|345.8||345.8||345.8||345.8||0
1726836140000|2024-09-20 12:42:20|345.9||345.9||345.9||345.9||0
1726836170000|2024-09-20 12:42:50|||||||||1437
1726836180000|2024-09-20 12:43:00||345.4||345.3||345.4||345.3|1580
1726836190000|2024-09-20 12:43:10|345.8|345.7|345.8|345.6|345.8|345.7|345.8|345.6|800
1726836210000|2024-09-20 12:43:30|345.7|345.3|345.7|345.3|345.7|345.3|345.7|345.3|164
1726836240000|2024-09-20 12:44:00|345.5|345.2|345.5|345.2|345.5|345.2|345.5|345.2|1087
1726836250000|2024-09-20 12:44:10|345.6||345.6||345.6||345.6||0
1726836290000|2024-09-20 12:44:50|345.5||345.4||345.5||345.4||894
1726836310000|2024-09-20 12:45:10|||||||||2
1726836320000|2024-09-20 12:45:20|345.6|345|345.5|345|345.6|345|345.5|345|11
1726836330000|2024-09-20 12:45:30|345.3||345.3||345.3||345.3||0
1726836340000|2024-09-20 12:45:40|345.4||345.5||345.5||345.4||0
1726836350000|2024-09-20 12:45:50|345.6|345.1|345.6|345.2|345.6|345.2|345.6|345.1|150
1726836440000|2024-09-20 12:47:20|||||||||347
1726836530000|2024-09-20 12:48:50|||||||||385
1726836550000|2024-09-20 12:49:10||345.1||345.1||345.1||345.1|0
1726836630000|2024-09-20 12:50:30|345.4|345|345.5|345|345.5|345|345.4|345|134
1726836770000|2024-09-20 12:52:50|345.2|344.6|345.2|344.6|345.2|344.6|345.2|344.6|784
1726836780000|2024-09-20 12:53:00|||||||||13
1726836820000|2024-09-20 12:53:40|||||||||773
1726836830000|2024-09-20 12:53:50|345.1||345.1||345.1||345.1||0
1726836850000|2024-09-20 12:54:10|345|344.2|344.8|344.2|345|344.2|344.8|344.2|51
1726836860000|2024-09-20 12:54:20|344.6||344.6||344.6||344.6||0
1726836870000|2024-09-20 12:54:30|344.5||344.5||344.5||344.5||0
1726836880000|2024-09-20 12:54:40|344.6||344.5||344.6||344.5||1
1726836890000|2024-09-20 12:54:50||344.1||344.1||344.1||344.1|504
1726836900000|2024-09-20 12:55:00|344.6||344.5||344.6||344.5||3612
1726836910000|2024-09-20 12:55:10|||||||||534
1726836920000|2024-09-20 12:55:20||344||344||344||344|428
1726836990000|2024-09-20 12:56:30|||||||||2
1726837060000|2024-09-20 12:57:40|344.2|343.7|344.2|343.7|344.2|343.7|344.2|343.7|377
1726837070000|2024-09-20 12:57:50|344.1||344.1||344.1||344.1||0
1726837130000|2024-09-20 12:58:50|344||344||344||344||0
1726837140000|2024-09-20 12:59:00|||||||||287
1726837150000|2024-09-20 12:59:10|343.9|343.6|343.9|343.6|343.9|343.6|343.9|343.6|147
1726837170000|2024-09-20 12:59:30|344|343.7|344|343.7|344|343.7|344|343.7|6
1726837200000|2024-09-20 13:00:00|343.9|343.6|344|343.6|344|343.6|343.9|343.6|1506
1726837210000|2024-09-20 13:00:10|343.9|343|343.5|343|343.9|343|343.5|343|2969
1726837220000|2024-09-20 13:00:20|||||||||3205
1726837230000|2024-09-20 13:00:30|||||||||2892
1726837250000|2024-09-20 13:00:50|343.7|343.5|343.8|343.5|343.8|343.5|343.6|343.5|1201
1726837260000|2024-09-20 13:01:00||343.6||343.5||343.6||343.5|420
1726837320000|2024-09-20 13:02:00|343.7|343|343.5|343|343.7|343|343.5|343|1920
1726837330000|2024-09-20 13:02:10|343.6||343.6||343.6||343.6||0
1726837340000|2024-09-20 13:02:20|||||||||658
1726837350000|2024-09-20 13:02:30|343.5||343.5||343.5||343.5||0
1726837360000|2024-09-20 13:02:40|343|342.4|343.1|342.4|343.1|342.4|343|342.4|5459
1726837370000|2024-09-20 13:02:50|343.6|343.1|343.6|343.1|343.6|343.1|343.6|343.1|1460
1726837380000|2024-09-20 13:03:00|||||||||188
1726837420000|2024-09-20 13:03:40|||||||||2726
1726837450000|2024-09-20 13:04:10|||||||||105
1726837460000|2024-09-20 13:04:20|344.2|343.2|344.2|343.6|344.2|343.7|344.2|343.2|147
1726837470000|2024-09-20 13:04:30||343.5||343.5||343.5||343.5|0
1726837520000|2024-09-20 13:05:20|344.3||344.3||344.3||344.3||0
1726837540000|2024-09-20 13:05:40|344.2||344.2||344.3||344.2||260
1726837580000|2024-09-20 13:06:20|||||||||6114
1726837600000|2024-09-20 13:06:40||343.6||343.6||343.6||343.6|20
1726837660000|2024-09-20 13:07:40|||||||||720
1726837670000|2024-09-20 13:07:50|||||||||300
1726837690000|2024-09-20 13:08:10|||||||||496
1726837700000|2024-09-20 13:08:20|344.5|344|344.5|343.9|344.5|344|344.5|343.9|5784
1726837710000|2024-09-20 13:08:30|||||||||147
1726837740000|2024-09-20 13:09:00|||||||||300
1726837750000|2024-09-20 13:09:10||344||344||344||344|28
1726837770000|2024-09-20 13:09:30||344.1||344||344.1||344|246
1726837780000|2024-09-20 13:09:40|||||||||28
1726837790000|2024-09-20 13:09:50|||||||||3
1726837880000|2024-09-20 13:11:20|345.1|344.6|344.8|344.5|345.1|344.6|344.8|344.5|704
1726837890000|2024-09-20 13:11:30|344.5|344.4|344.8|344|344.8|344.4|344.4|344|782
1726837900000|2024-09-20 13:11:40|||||||||2
1726837910000|2024-09-20 13:11:50|344.7||344.7||344.7||344.7||0
1726837980000|2024-09-20 13:13:00||344.1||344.1||344.1||344.1|543
1726837990000|2024-09-20 13:13:10|344.5|344|344.5|344|344.5|344|344.5|344|19
1726838080000|2024-09-20 13:14:40|344.6||344.5||344.6||344.5||0
1726838180000|2024-09-20 13:16:20||344.1||344||344.1||344|1
1726838220000|2024-09-20 13:17:00|||||||||3096
1726838230000|2024-09-20 13:17:10|||||||||1172
1726838240000|2024-09-20 13:17:20|344.8|344.1|345.5|344.9|345.5|345|344.8|344.1|1501
1726838250000|2024-09-20 13:17:30|345.4||345.4||345.4||345.4||612
1726838260000|2024-09-20 13:17:40|345.3|344.8|344.8|344.5|345.3|344.8|344.8|344.5|686
1726838290000|2024-09-20 13:18:10|||||||||234
1726838300000|2024-09-20 13:18:20||344.4||344.4||344.4||344.4|108
1726838310000|2024-09-20 13:18:30||344.2||344.2||344.2||344.2|0
1726838340000|2024-09-20 13:19:00|||||||||300
1726838390000|2024-09-20 13:19:50|||||||||15
1726838450000|2024-09-20 13:20:50||344.3||344.2||344.3||344.2|2986
1726838460000|2024-09-20 13:21:00|344.9|344.6|344.8|344.6|344.9|344.8|344.8|344.6|1060
1726838470000|2024-09-20 13:21:10|344.7|344.5|344.7|344.2|344.7|344.5|344.6|344.2|247
1726838530000|2024-09-20 13:22:10|||||||||2582
1726838540000|2024-09-20 13:22:20|344.8|344.7|344.8|344.7|344.8|344.7|344.8|344.7|0
1726838550000|2024-09-20 13:22:30|344.7|344.3|344.7|344.2|344.7|344.3|344.7|344.2|721
1726838580000|2024-09-20 13:23:00|||||||||356
1726838620000|2024-09-20 13:23:40|344.9|344.3|344.9|344.4|344.9|344.5|344.9|344.3|316
1726838640000|2024-09-20 13:24:00|344.8||344.9||344.9||344.8||150
1726838660000|2024-09-20 13:24:20|344.8||344.8||344.8||344.8||0
1726838670000|2024-09-20 13:24:30|345.3|344.5|345.3|344.8|345.3|344.8|345.3|344.5|1621
1726838680000|2024-09-20 13:24:40||344.9||344.8||344.9||344.8|42
1726838690000|2024-09-20 13:24:50|345.1|344.4|345.1|344.5|345.1|344.5|345.1|344.4|141
1726838700000|2024-09-20 13:25:00|345|344.7|345.2|344.7|345.2|344.7|345|344.7|80
1726838710000|2024-09-20 13:25:10|345.1|344.5|344.8|344.5|345.1|344.5|344.8|344.5|160
1726838720000|2024-09-20 13:25:20|344.6|344.3|344.6|344.3|344.6|344.3|344.6|344.3|485
1726838760000|2024-09-20 13:26:00|||||||||4985
1726838770000|2024-09-20 13:26:10|344.8|344.4|344.8|344.3|344.8|344.4|344.8|344.3|452
1726838800000|2024-09-20 13:26:40|||||||||484
1726838810000|2024-09-20 13:26:50|||||||||6
1726838860000|2024-09-20 13:27:40|345.2|344.5|345.2|344.5|345.2|344.5|345.2|344.5|90
1726838870000|2024-09-20 13:27:50|||||||||10000
1726838890000|2024-09-20 13:28:10|345.3|344.6|345.7|344.7|345.7|344.7|345.3|344.6|485
1726838910000|2024-09-20 13:28:30||344.8||344.8||344.8||344.8|0
1726838930000|2024-09-20 13:28:50||344.9||344.9||344.9||344.9|0
1726838940000|2024-09-20 13:29:00||345||345||345||345|0
1726838950000|2024-09-20 13:29:10||345.1||345.1||345.1||345.1|558
1726838960000|2024-09-20 13:29:20|345.6||345.7||345.7||345.6||51
1726838970000|2024-09-20 13:29:30||345||345.2||345.2||345|0
1726838990000|2024-09-20 13:29:50|345.6|345|345.5|345|345.6|345|345.5|345|13
1726839000000|2024-09-20 13:30:00|345.6|345.1|345.6|345.1|345.6|345.1|345.6|345.1|0
1726839010000|2024-09-20 13:30:10|345.2|345|345.1|344.5|345.2|345|345.1|344.4|1211
1726839030000|2024-09-20 13:30:30|||||||||28
1726839040000|2024-09-20 13:30:40|345.3|344.6|345.3|344.7|345.3|344.8|345.3|344.6|2733
1726839050000|2024-09-20 13:30:50||344.8||344.8||344.8||344.8|1696
1726839060000|2024-09-20 13:31:00|||||||||1
1726839070000|2024-09-20 13:31:10||344.9||344.9||344.9||344.9|470
1726839080000|2024-09-20 13:31:20||344.8||344.8||344.8||344.8|0
1726839110000|2024-09-20 13:31:50||344.9||344.9||344.9||344.9|127
1726839220000|2024-09-20 13:33:40|||||||||277
1726839230000|2024-09-20 13:33:50|||||||||1608
1726839240000|2024-09-20 13:34:00|344.9|344.7|344.8|344.3|344.9|344.7|344.6|344.3|1252
1726839250000|2024-09-20 13:34:10||344.2||344.2||344.2||344.2|1161
1726839270000|2024-09-20 13:34:30|344.7||344.7||344.7||344.7||149
1726839290000|2024-09-20 13:34:50|344.5|344|344.5|344|344.5|344|344.5|344|603
1726839300000|2024-09-20 13:35:00||343.9||343.9||343.9||343.9|0
1726839330000|2024-09-20 13:35:30|344.4||344.4||344.4||344.4||0
1726839380000|2024-09-20 13:36:20|344.1|343.5|344.1|343.5|344.1|343.5|344.1|343.5|729
1726839390000|2024-09-20 13:36:30|||||||||54
1726839410000|2024-09-20 13:36:50|344||343.9||344||343.9||342
1726839450000|2024-09-20 13:37:30|||||||||1444
1726839480000|2024-09-20 13:38:00|||||||||1
1726839490000|2024-09-20 13:38:10|||||||||291
1726839540000|2024-09-20 13:39:00|343.8|343.1|343.7|343.1|343.8|343.1|343.7|343.1|806
1726839550000|2024-09-20 13:39:10||342.9||342.9||342.9||342.9|0
1726839560000|2024-09-20 13:39:20|343.6|342.8|343.6|342.8|343.6|342.8|343.6|342.8|750
1726839590000|2024-09-20 13:39:50||342.7||342.7||342.7||342.7|0
1726839600000|2024-09-20 13:40:00|343.5||343.4||343.5||343.3||867
1726839620000|2024-09-20 13:40:20|343.3||343.3||343.3||343.3||0
1726839650000|2024-09-20 13:40:50|||||||||1446
1726839660000|2024-09-20 13:41:00|343.2||343.2||343.2||343.2||0
1726839670000|2024-09-20 13:41:10|343.9|342.8|344.4|343.8|344.4|343.8|343.9|342.8|1089
1726839690000|2024-09-20 13:41:30|||||||||158
1726839740000|2024-09-20 13:42:20|344|343.6|344|343.6|344|343.6|344|343.6|1100
1726839760000|2024-09-20 13:42:40||343.8||343.8||343.8||343.8|0
1726839770000|2024-09-20 13:42:50|344.1|343.9|344.1|344|344.1|344|344.1|343.9|416
1726839780000|2024-09-20 13:43:00|344.3|344.1|344.3|344.1|344.3|344.1|344.3|344.1|59
1726839790000|2024-09-20 13:43:10|344.4|344.2|344.3|343.8|344.4|344.2|344.3|343.8|2248
1726839800000|2024-09-20 13:43:20|344|343.5|344.1|343.4|344.3|343.9|344|343.4|895
1726839810000|2024-09-20 13:43:30|343.9|343.5|343.9|343.6|343.9|343.8|343.9|343.4|87
1726839820000|2024-09-20 13:43:40|344|343.7|344|343.7|344|343.7|344|343.7|0
1726839830000|2024-09-20 13:43:50||343.8||343.7||343.8||343.4|360
1726839840000|2024-09-20 13:44:00||343.8||343.8||343.8||343.8|0
1726839850000|2024-09-20 13:44:10|343.9|343.4|344|343.7|344|343.7|343.9|343.4|592
1726839860000|2024-09-20 13:44:20||343.8||343.8||343.8||343.8|286
1726839870000|2024-09-20 13:44:30||343.9||343.8||343.9||343.5|454
1726839880000|2024-09-20 13:44:40||343.9||343.6||343.9||343.6|0
1726839890000|2024-09-20 13:44:50|344.2|343.8|344.2|343.9|344.2|343.9|344.2|343.8|66
1726839900000|2024-09-20 13:45:00||344||344.1||344.1||344|865
1726839910000|2024-09-20 13:45:10|344.3|343.8|344.3|344|344.3|344.1|344.2|343.8|532
1726839920000|2024-09-20 13:45:20|344.2|344.1|344.4|344.1|344.4|344.1|344.2|343.8|3009
1726839930000|2024-09-20 13:45:30|344.2|344.2|343.8|343.6|344.2|344.2|343.8|343.4|1021
1726839940000|2024-09-20 13:45:40|||||||||890
1726839950000|2024-09-20 13:45:50|344|343.7|344.1|343.8|344.1|343.8|344|343.7|116
1726839960000|2024-09-20 13:46:00|344.2|343.9|344.2|344|344.2|344|344.2|343.9|120
1726839970000|2024-09-20 13:46:10||344.1||343.9||344.1||343.7|369
1726839980000|2024-09-20 13:46:20|344.3|344|344.3|344.1|344.3|344.1|344.3|344|788
1726839990000|2024-09-20 13:46:30|344.4|344.2|344.4|344.2|344.4|344.2|344.4|344.2|45
1726840000000|2024-09-20 13:46:40|344.7|344.3|344.7|344.4|344.7|344.4|344.7|344.3|226
1726840010000|2024-09-20 13:46:50|344.8|344.5|344.9|344.7|344.9|344.7|344.8|344.5|145
1726840020000|2024-09-20 13:47:00|345.2|344.8|345.2|345|345.2|345|345.2|344.8|664
1726840050000|2024-09-20 13:47:30|345.1|344.6|345.2|345|345.2|345|345.1|344.6|1346
1726840070000|2024-09-20 13:47:50|345.5|345.1|345.5|345|345.5|345.1|345.5|345|168
1726840090000|2024-09-20 13:48:10|345.4|344.7|345.2|344.6|345.4|345|345.2|344.6|6403
1726840100000|2024-09-20 13:48:20|345.1|344.9|345.1|344.6|345.1|345|345.1|344.6|561
1726840110000|2024-09-20 13:48:30|345|344.8|345|344.8|345|344.8|344.9|344.6|2109
1726840120000|2024-09-20 13:48:40|||||||||849
1726840130000|2024-09-20 13:48:50|345.2|344.9|345.3|345|345.3|345|345.2|344.9|1168
1726840140000|2024-09-20 13:49:00|345.4||345.5||345.5||345.4||1200
1726840160000|2024-09-20 13:49:20|345.4||345.3||345.4||345.2||493
1726840170000|2024-09-20 13:49:30|345.4||345.4||345.4||345.4||1500
1726840180000|2024-09-20 13:49:40|345.6||345.6||345.6||345.6||0
1726840190000|2024-09-20 13:49:50|345.8|345.1|345.8|345.1|345.8|345.2|345.8|345.1|1717
1726840200000|2024-09-20 13:50:00||345.2||345.2||345.2||345.2|700
1726840290000|2024-09-20 13:51:30||345.3||345.3||345.3||345.3|0
1726840300000|2024-09-20 13:51:40|346.2|345.6|346.1|345.5|346.2|345.6|346.1|345.5|588
1726840310000|2024-09-20 13:51:50|346.2|345.6|346.2|345.6|346.2|345.6|346.2|345.6|0
1726840320000|2024-09-20 13:52:00|346.3||346.3||346.3||346.3||0
1726840330000|2024-09-20 13:52:10|346.4||346.5||346.5||346.4||109
1726840340000|2024-09-20 13:52:20|||||||||5
1726840360000|2024-09-20 13:52:40||345.7||345.7||345.7||345.7|0
1726840370000|2024-09-20 13:52:50|346.3|345.8|346.3|346|346.3|346|346.3|345.8|411
1726840380000|2024-09-20 13:53:00|346.2|345.9|346.3|345.9|346.3|345.9|346.2|345.9|31
1726840410000|2024-09-20 13:53:30|346.2|345.7|346.1|345.7|346.2|345.7|346.1|345.7|568
1726840430000|2024-09-20 13:53:50|346||346||346||346||0
1726840440000|2024-09-20 13:54:00|345.8|345.3|345.8|345.3|345.8|345.3|345.8|345.3|1114
1726840450000|2024-09-20 13:54:10|345.4|345|345.1|344.9|345.4|345|345.1|344.7|1249
1726840460000|2024-09-20 13:54:20|345.4|344.8|345.4|345|345.4|345|345.4|344.8|1423
1726840470000|2024-09-20 13:54:30|345|344.6|345.2|344.8|345.3|345|345|344.5|553
1726840480000|2024-09-20 13:54:40|345.1|344.9|345.1|344.5|345.1|345|345.1|344.5|518
1726840490000|2024-09-20 13:54:50|345|344.8|344.9|344.5|345|344.8|344.9|344.5|632
1726840500000|2024-09-20 13:55:00|345|344.8|345|344.7|345|344.8|344.9|344.5|982
1726840510000|2024-09-20 13:55:10|345.2|344.8|345.2|345|345.2|345|345.2|344.8|900
1726840520000|2024-09-20 13:55:20|345.6|345.1|345.6|345.1|345.6|345.1|345.6|345.1|317
1726840540000|2024-09-20 13:55:40||345.2||345.2||345.2||345.2|291
1726840580000|2024-09-20 13:56:20|346|345.6|346|345.7|346|345.7|346|345.6|655
1726840600000|2024-09-20 13:56:40|345.9||345.9||345.9||345.9||0
1726840610000|2024-09-20 13:56:50||345.8||345.8||345.8||345.8|0
1726840620000|2024-09-20 13:57:00|346||346||346||346||1
1726840670000|2024-09-20 13:57:50|345.8|345.7|345.8|345.4|345.8|345.7|345.8|345.4|451
1726840700000|2024-09-20 13:58:20|||||||||282
1726840710000|2024-09-20 13:58:30|||||||||700
1726840720000|2024-09-20 13:58:40|345.6|345.2|345.4|345|345.6|345.2|345.4|345|592
1726840730000|2024-09-20 13:58:50||345.2||345.1||345.2||345.1|271
1726840740000|2024-09-20 13:59:00|||||||||757
1726840760000|2024-09-20 13:59:20||345||345||345||345|0
1726840800000|2024-09-20 14:00:00|345.2|344.7|345.2|345|345.3|345|345.2|344.7|1692
1726840810000|2024-09-20 14:00:10|345.1|344.7|345|344.8|345.1|344.8|345|344.7|790
1726840820000|2024-09-20 14:00:20|345.1|344.9|345|344.9|345.1|344.9|345|344.9|3492
1726840830000|2024-09-20 14:00:30|344.9|344.7|344.9|344.7|344.9|344.9|344.9|344.7|447
1726840840000|2024-09-20 14:00:40|345|344.8|345|344.9|345|344.9|345|344.8|86
1726840850000|2024-09-20 14:00:50|344.9|344.7|344.9|344.5|344.9|344.9|344.8|344.5|632
1726840860000|2024-09-20 14:01:00|344.8|344.4|344.6|344.3|344.8|344.4|344.6|344|874
1726840870000|2024-09-20 14:01:10|344.5|344|344.5|344.2|344.5|344.2|344.5|344|10
1726840880000|2024-09-20 14:01:20|344.4|344.3|344.2|344|344.4|344.3|344.2|343.9|503
1726840890000|2024-09-20 14:01:30||344.1||344.1||344.1||344.1|979
1726840900000|2024-09-20 14:01:40||343.9||344||344||343.9|645
1726840910000|2024-09-20 14:01:50||344.1||344||344.1||343.9|1283
1726840920000|2024-09-20 14:02:00||344.1||343.9||344.1||343.9|97
1726840930000|2024-09-20 14:02:10||344.1||343.9||344.1||343.9|431
1726840940000|2024-09-20 14:02:20||344||343.9||344.1||343.9|510
1726840950000|2024-09-20 14:02:30||344||344||344||344|0
1726840960000|2024-09-20 14:02:40|344.3|344.1|344.3|344.2|344.3|344.2|344.3|343.9|317
1726840970000|2024-09-20 14:02:50||343.9||344.1||344.1||343.9|111
1726841000000|2024-09-20 14:03:20|344.2|344.2|344.2|344|344.2|344.2|344.2|344|9003
1726841010000|2024-09-20 14:03:30|344|344.1|344|343.8|344|344.1|344|343.5|660
1726841020000|2024-09-20 14:03:40|343.9|343.5|344|343.5|344|343.5|343.8|343.5|102
1726841030000|2024-09-20 14:03:50|343.9|343.8|343.7|343.1|343.9|343.8|343.7|343.1|1521
1726841040000|2024-09-20 14:04:00|||||||||263
1726841050000|2024-09-20 14:04:10|343.6|343|343.6|343|343.6|343|343.6|343|0
1726841090000|2024-09-20 14:04:50|||||||||1160
1726841140000|2024-09-20 14:05:40|||||||||858
1726841150000|2024-09-20 14:05:50|343.5||343.5||343.5||343.5||0
1726841180000|2024-09-20 14:06:20|343.1|342.8|343.1|342.7|343.1|342.8|343.1|342.7|650
1726841190000|2024-09-20 14:06:30||342.6||342.6||342.6||342.6|0
1726841200000|2024-09-20 14:06:40||342.5||342.5||342.5||342.5|581
1726841210000|2024-09-20 14:06:50||342.6||342.5||342.6||342.5|301
1726841220000|2024-09-20 14:07:00||342.6||342.6||342.6||342.6|356
1726841270000|2024-09-20 14:07:50||342.8||342.8||342.8||342.8|612
1726841280000|2024-09-20 14:08:00|||||||||919
1726841340000|2024-09-20 14:09:00|343|342.5|343|342.6|343|342.6|343|342.5|2
1726841350000|2024-09-20 14:09:10||342.5||342.4||342.5||342.4|0
1726841360000|2024-09-20 14:09:20|342.9|342.3|342.7|342.3|342.9|342.3|342.7|342.3|0
1726841380000|2024-09-20 14:09:40||342.2||342.2||342.2||342.2|0
1726841390000|2024-09-20 14:09:50||342.3||342.3||342.3||342.3|2833
1726841400000|2024-09-20 14:10:00||342.4||342.4||342.4||342.4|12148
1726841410000|2024-09-20 14:10:10|342.4|342.3|342.6|342|342.6|342.3|342.4|342|803
1726841420000|2024-09-20 14:10:20|342.5|340.8|341.3|340.5|342.5|340.8|341.3|340.5|9127
1726841430000|2024-09-20 14:10:30|341.2|340.6|341.4|341|341.4|341.1|341|340.5|2025
1726841440000|2024-09-20 14:10:40|||||||||10000
1726841450000|2024-09-20 14:10:50|341.2|340.9|341.1|340.8|341.2|340.9|341.1|340.8|142
1726841460000|2024-09-20 14:11:00|341|340.7|341.2|340.7|341.2|340.7|341|340.7|522
1726841480000|2024-09-20 14:11:20|341.1||341||341.1||341||10
1726841510000|2024-09-20 14:11:50|||||||||3169
1726841520000|2024-09-20 14:12:00|341.3|341.1|341.2|340.8|341.3|341.1|341.2|340.8|1951
1726841530000|2024-09-20 14:12:10|340.9|340.6|340.7|340.1|340.9|340.6|340.7|340.1|1583
1726841560000|2024-09-20 14:12:40|340.6|340.3|340.3|340|340.6|340.3|340.3|340|8776
1726841580000|2024-09-20 14:13:00|340.6||340.6||340.6||340.6||1649
1726841590000|2024-09-20 14:13:10|||||||||40
1726841630000|2024-09-20 14:13:50|340.5|339.9|340.2|339.9|340.5|339.9|340.2|339.9|800
1726841640000|2024-09-20 14:14:00|340.1|339.7|340|339.8|340.1|339.8|340|339.7|1825
1726841650000|2024-09-20 14:14:10|340.2|339.9|340.2|339.9|340.2|339.9|340.2|339.9|689
1726841660000|2024-09-20 14:14:20||339.8||339.8||339.8||339.8|329
1726841670000|2024-09-20 14:14:30||339.9||339.9||339.9||339.9|175
1726841690000|2024-09-20 14:14:50|340.5|339.8|340.5|340.1|340.5|340.2|340.5|339.8|563
1726841700000|2024-09-20 14:15:00||340||339.9||340||339.9|0
1726841710000|2024-09-20 14:15:10|||||||||44
1726841720000|2024-09-20 14:15:20|||||||||55
1726841740000|2024-09-20 14:15:40|||||||||4567
1726841750000|2024-09-20 14:15:50||340||340.1||340.1||340|1636
1726841760000|2024-09-20 14:16:00|||||||||73
1726841770000|2024-09-20 14:16:10|340.4||340.4||340.4||340.4||190
1726841780000|2024-09-20 14:16:20||340||340||340||340|60
1726841880000|2024-09-20 14:18:00||340.1||340.1||340.1||340.1|3261
1726841890000|2024-09-20 14:18:10|340.3|340|340.5|340|340.5|340|340.3|340|544
1726841900000|2024-09-20 14:18:20|340.4||340.4||340.4||340.4||1167
1726841910000|2024-09-20 14:18:30|340.5|340.1|340.4|340.1|340.5|340.1|340.4|340.1|4605
1726841920000|2024-09-20 14:18:40|||||||||584
1726841930000|2024-09-20 14:18:50||340||340||340||340|727
1726841940000|2024-09-20 14:19:00|||||||||203
1726841980000|2024-09-20 14:19:40|||||||||621
1726841990000|2024-09-20 14:19:50|||||||||7584
1726842000000|2024-09-20 14:20:00|340.3||340.3||340.3||340.3||0
1726842020000|2024-09-20 14:20:20|||||||||250
1726842030000|2024-09-20 14:20:30|340|339.8|339.8|339.5|340|339.8|339.7|339.5|5122
1726842040000|2024-09-20 14:20:40|||||||||454
1726842070000|2024-09-20 14:21:10|340.1|339.8|339.9|339.5|340.1|339.8|339.9|339.5|1084
1726842090000|2024-09-20 14:21:30|339.6|339.1|339.6|339|339.6|339.1|339.6|339|5258
1726842100000|2024-09-20 14:21:40|||||||||2320
1726842110000|2024-09-20 14:21:50|339.4|339.1|339.5|339|339.5|339.1|339.4|339|1084
1726842120000|2024-09-20 14:22:00||338.9||338.9||339||338.9|0
1726842140000|2024-09-20 14:22:20||339||338.9||339||338.9|153
1726842150000|2024-09-20 14:22:30|339.4|338.8|339.4|338.8|339.4|338.8|339.4|338.8|420
1726842170000|2024-09-20 14:22:50|339.3|338.7|339.3|338.8|339.3|338.8|339.3|338.7|0
1726842180000|2024-09-20 14:23:00|339.2|338.7|338.9|338.4|339.2|338.7|338.9|338.4|417
1726842190000|2024-09-20 14:23:10|||||||||2121
1726842200000|2024-09-20 14:23:20|338.8||338.8||338.8||338.8||5000
1726842210000|2024-09-20 14:23:30|||||||||152
1726842220000|2024-09-20 14:23:40|338.7|338|338.6|338|338.7|338|338.6|338|339
1726842240000|2024-09-20 14:24:00|338.5|338.1|338.5|338.1|338.5|338.1|338.5|338.1|2633
1726842250000|2024-09-20 14:24:10|||||||||2630
1726842260000|2024-09-20 14:24:20|||||||||528
1726842270000|2024-09-20 14:24:30|||||||||1858
1726842290000|2024-09-20 14:24:50|||||||||2
1726842310000|2024-09-20 14:25:10||338.2||338.2||338.2||338.2|0
1726842320000|2024-09-20 14:25:20|||||||||170
1726842330000|2024-09-20 14:25:30|338.3|338.1|338.6|338.4|338.6|338.4|338.3|338.1|4019
1726842340000|2024-09-20 14:25:40|338.8|338.7|339.3|338.9|339.3|339|338.8|338.7|1661
1726842380000|2024-09-20 14:26:20|339|338.6|339|338.6|339|338.6|339|338.6|305
1726842390000|2024-09-20 14:26:30|338.9||338.9||338.9||338.9||1002
1726842400000|2024-09-20 14:26:40|338.8|338.4|338.8|338.6|338.8|338.6|338.8|338.4|353
1726842410000|2024-09-20 14:26:50||338.2||338.2||338.2||338.2|0
1726842420000|2024-09-20 14:27:00|338.7||338.7||338.7||338.7||18270
1726842460000|2024-09-20 14:27:40||338.4||338.4||338.4||338.4|0
1726842470000|2024-09-20 14:27:50|338.6|338.5|338.6|338.4|338.6|338.5|338.6|338.4|210
1726842480000|2024-09-20 14:28:00|338.7|338.7|339|338.6|339|338.7|338.7|338.6|118
1726842490000|2024-09-20 14:28:10|339.6|339.2|340|339.5|340|339.5|339.6|339.2|10980
1726842500000|2024-09-20 14:28:20||339.4||339.4||339.4||339.4|0
1726842520000|2024-09-20 14:28:40|339.9||339.9||339.9||339.9||100
1726842530000|2024-09-20 14:28:50|||||||||55
1726842540000|2024-09-20 14:29:00||339.5||339.5||339.5||339.5|100
1726842550000|2024-09-20 14:29:10|340|339.7|340|339.7|340|339.7|340|339.7|0
1726842600000|2024-09-20 14:30:00|340.1|339.8|340.1|339.8|340.1|339.8|340.1|339.8|682
1726842610000|2024-09-20 14:30:10||339.7||339.7||339.7||339.7|0
1726842620000|2024-09-20 14:30:20|||||||||612
1726842630000|2024-09-20 14:30:30|||||||||5
1726842650000|2024-09-20 14:30:50|340.4|340|341|340.4|341|340.4|340.4|340|340
1726842660000|2024-09-20 14:31:00||340.5||340.5||340.5||340.5|0
1726842680000|2024-09-20 14:31:20|341.2|340.6|341.2|340.7|341.2|340.7|341.2|340.6|100
1726842690000|2024-09-20 14:31:30|||||||||586
1726842700000|2024-09-20 14:31:40|341.3|340.8|341.3|340.8|341.3|340.8|341.3|340.8|0
1726842710000|2024-09-20 14:31:50|341.1|341.1|341.1|340.9|341.1|341.1|341.1|340.8|244
1726842720000|2024-09-20 14:32:00|341.2||341.2||341.2||341.2||0
1726842730000|2024-09-20 14:32:10|341.3|341.1|341.8|341.3|341.8|341.3|341.3|341.1|1255
1726842780000|2024-09-20 14:33:00|341.7|341.7|342.7|342.2|342.8|342.3|341.7|341.7|1174
1726842790000|2024-09-20 14:33:10|342.8|342.3|342.8|342.3|342.8|342.3|342.8|342.2|2300
1726842800000|2024-09-20 14:33:20|342.4|342.1|342.2|341.8|342.4|342.1|342.2|341.8|2988
1726842820000|2024-09-20 14:33:40||341.9||341.9||341.9||341.9|0
1726842840000|2024-09-20 14:34:00|342.4|342|343.1|342.4|343.1|342.4|342.4|342|2098
1726842880000|2024-09-20 14:34:40||342.6||342.6||342.6||342.6|1769
1726842900000|2024-09-20 14:35:00||342.5||342.6||342.6||342.5|0
1726842920000|2024-09-20 14:35:20|343.4|342.9|343.4|342.9|343.4|342.9|343.4|342.9|1699
1726842930000|2024-09-20 14:35:30||343||343||343||343|2766
1726842940000|2024-09-20 14:35:40|343.8|343.3|343.8|343.3|343.8|343.3|343.8|343.3|166
1726842950000|2024-09-20 14:35:50||343.4||343.4||343.4||343.4|0
1726842960000|2024-09-20 14:36:00|343.4|343.3|343.5|342.9|343.5|343.3|343.4|342.9|1214
1726842970000|2024-09-20 14:36:10|||||||||474
1726842980000|2024-09-20 14:36:20||343||343||343||343|0
1726842990000|2024-09-20 14:36:30||343.1||343.1||343.1||343.1|496
1726843000000|2024-09-20 14:36:40||343||343||343||343|0
1726843010000|2024-09-20 14:36:50|343.6|343.3|343.6|343.3|343.6|343.3|343.6|343.2|637
1726843020000|2024-09-20 14:37:00|343.5|343.1|343.6|343.2|343.6|343.2|343.5|343.1|705
1726843050000|2024-09-20 14:37:30||343.4||343.2||343.4||343.2|1140
1726843060000|2024-09-20 14:37:40|343.4|343.1|343.4|343.1|343.4|343.1|343.4|343.1|169
1726843070000|2024-09-20 14:37:50|343.6|343.2|343.6|343.2|343.6|343.2|343.6|343.2|0
1726843100000|2024-09-20 14:38:20||343.3||343.3||343.3||343.3|1000
1726843110000|2024-09-20 14:38:30||343.2||343.2||343.2||343.2|4089
1726843120000|2024-09-20 14:38:40||343.3||343.2||343.3||343.2|0
1726843130000|2024-09-20 14:38:50|343.4|343.1|343.3|343.1|343.4|343.1|343.3|343.1|188
1726843140000|2024-09-20 14:39:00|343.2|343|343.2|343|343.2|343|343.2|343|156
1726843150000|2024-09-20 14:39:10|343.1|342.7|342.9|342.7|343.1|342.7|342.9|342.7|173
1726843160000|2024-09-20 14:39:20|342.8|342.5|342.8|342.5|342.8|342.5|342.8|342.5|411
1726843170000|2024-09-20 14:39:30|||||||||6
1726843180000|2024-09-20 14:39:40|342.7|342.6|343.5|343.1|343.5|343.1|342.7|342.6|439
1726843190000|2024-09-20 14:39:50|343.2|342.7|343.2|342.7|343.2|342.7|343.1|342.6|939
1726843200000|2024-09-20 14:40:00|||||||||480
1726843210000|2024-09-20 14:40:10|343.3||343.3||343.3||343.3||0
1726843220000|2024-09-20 14:40:20|343.5|343.2|343.5|343.1|343.5|343.2|343.5|343.1|2087
1726843230000|2024-09-20 14:40:30||343||343||343||343|563
1726843250000|2024-09-20 14:40:50|||||||||409
1726843260000|2024-09-20 14:41:00|343.6|342.9|343.6|343.1|343.6|343.2|343.6|342.9|118
1726843270000|2024-09-20 14:41:10|||||||||9
1726843300000|2024-09-20 14:41:40|||||||||612
1726843310000|2024-09-20 14:41:50|||||||||3711
1726843320000|2024-09-20 14:42:00|343.1|342.7|343.1|342.7|343.1|342.7|343.1|342.7|245
1726843350000|2024-09-20 14:42:30||342.8||342.8||342.8||342.8|138
1726843360000|2024-09-20 14:42:40|343.3|343|343.7|343.2|343.7|343.2|343.3|343|406
1726843370000|2024-09-20 14:42:50|343.8||343.8||343.8||343.8||496
1726843400000|2024-09-20 14:43:20|343.7||343.7||343.7||343.7||0
1726843440000|2024-09-20 14:44:00|343.2|342.7|343.3|342.7|343.3|342.7|343.2|342.7|126
1726843460000|2024-09-20 14:44:20|||||||||11
1726843480000|2024-09-20 14:44:40|||||||||1445
1726843510000|2024-09-20 14:45:10|343.5|343.1|343.5|343|343.5|343.1|343.5|343|3546
1726843530000|2024-09-20 14:45:30||343.1||343.1||343.1||343.1|32
1726843540000|2024-09-20 14:45:40||343||343||343||343|34
1726843570000|2024-09-20 14:46:10|||||||||393
1726843580000|2024-09-20 14:46:20||343.1||343.1||343.1||343.1|1515
1726843630000|2024-09-20 14:47:10|343.4|343|343.4|343|343.4|343|343.4|343|346
1726843640000|2024-09-20 14:47:20|343.3||343.3||343.3||343.3||0
1726843650000|2024-09-20 14:47:30|343.1|342.7|343.1|342.7|343.1|342.7|343.1|342.7|24
1726843670000|2024-09-20 14:47:50|||||||||485
1726843680000|2024-09-20 14:48:00|||||||||1
1726843700000|2024-09-20 14:48:20|||||||||509
1726843730000|2024-09-20 14:48:50|||||||||718
1726843750000|2024-09-20 14:49:10|||||||||452
1726843760000|2024-09-20 14:49:20|342.8|342.6|342.8|342.6|342.8|342.6|342.8|342.6|7
1726843770000|2024-09-20 14:49:30|342.7|342.1|342.7|342.1|342.7|342.1|342.7|342.1|464
1726843810000|2024-09-20 14:50:10||342||342||342||342|0
1726843820000|2024-09-20 14:50:20|342.6||342.6||342.6||342.6||0
1726843880000|2024-09-20 14:51:20|342.5||342.5||342.5||342.5||0
1726843890000|2024-09-20 14:51:30||341.8||341.9||341.9||341.8|11604
1726843900000|2024-09-20 14:51:40||341.8||341.9||341.9||341.8|0
1726843920000|2024-09-20 14:52:00||341.8||341.9||341.9||341.8|779
1726843930000|2024-09-20 14:52:10||341.8||341.9||341.9||341.8|0
1726843950000|2024-09-20 14:52:30|||||||||1450
1726843970000|2024-09-20 14:52:50|342.4|342|342.3|342|342.4|342|342.3|342|72
1726843980000|2024-09-20 14:53:00||341.9||341.8||341.9||341.8|10
1726844030000|2024-09-20 14:53:50|342.5|342.1|342.5|341.9|342.5|342.1|342.5|341.9|645
1726844060000|2024-09-20 14:54:20|||||||||1000
1726844070000|2024-09-20 14:54:30|||||||||43
1726844090000|2024-09-20 14:54:50|342.4||342.4||342.4||342.4||1643
1726844110000|2024-09-20 14:55:10|342.5|342.2|342.6|342.1|342.6|342.2|342.5|342.1|1079
1726844120000|2024-09-20 14:55:20|342.7|342.4|342.7|342.2|342.7|342.4|342.7|342.2|366
1726844130000|2024-09-20 14:55:30||342.1||342||342.1||342|0
1726844140000|2024-09-20 14:55:40|342.6||342.6||342.6||342.6||612
1726844170000|2024-09-20 14:56:10|||||||||789
1726844210000|2024-09-20 14:56:50|342.5|342.1|342.6|342|342.6|342.3|342.5|342|1721
1726844220000|2024-09-20 14:57:00|342.5|341.9|342.5|341.9|342.5|341.9|342.5|341.9|87
1726844270000|2024-09-20 14:57:50|342.6|342.9|343.2|342.6|343.4|342.9|342.6|342.6|3927
1726844280000|2024-09-20 14:58:00|343.3|342.7|343.3|343|343.4|343|343.3|342.7|1037
1726844290000|2024-09-20 14:58:10||342.9||342.9||342.9||342.9|0
1726844340000|2024-09-20 14:59:00||343||343||343.1||343|43
1726844350000|2024-09-20 14:59:10||343.1||343.1||343.1||343.1|7
1726844390000|2024-09-20 14:59:50||343||343||343||343|0
1726844410000|2024-09-20 15:00:10||343.1||343||343.1||343|56
1726844440000|2024-09-20 15:00:40|343.8|343.5|343.9|343.6|344|343.8|343.8|343.5|1186
1726844450000|2024-09-20 15:00:50|344|343.8|344.2|344|344.2|344|344|343.8|342
1726844460000|2024-09-20 15:01:00|344|343.8|344|343.8|344|343.8|344|343.8|1735
1726844470000|2024-09-20 15:01:10|344.2|343.9|344.2|343.9|344.2|343.9|344.2|343.9|173
1726844480000|2024-09-20 15:01:20|344.7|344|344.7|344.2|344.7|344.2|344.7|344|235
1726844500000|2024-09-20 15:01:40|344.8||344.8||344.8||344.8||0
1726844510000|2024-09-20 15:01:50|345.1|344.8|345.1|344.8|345.1|344.8|345.1|344.8|1375
1726844520000|2024-09-20 15:02:00|345|344.4|344.8|344.4|345|344.4|344.8|344.4|873
1726844530000|2024-09-20 15:02:10|344.9|344.3|344.9|344.3|344.9|344.3|344.9|344.3|0
1726844590000|2024-09-20 15:03:10|||||||||576
1726844600000|2024-09-20 15:03:20|344.8||344.8||344.8||344.8||0
1726844630000|2024-09-20 15:03:50|||||||||612
1726844640000|2024-09-20 15:04:00|344.5|344.2|344.4|344.1|344.5|344.2|344.4|344.1|459
1726844660000|2024-09-20 15:04:20|||||||||184
1726844670000|2024-09-20 15:04:30||344||344||344||344|1
1726844680000|2024-09-20 15:04:40|344.3||344.3||344.3||344.3||0
1726844700000|2024-09-20 15:05:00|344.2|343.8|344.2|343.8|344.2|343.8|344.2|343.8|16
1726844710000|2024-09-20 15:05:10|344.3|344.1|344.5|344|344.5|344.1|344.3|344|1324
1726844730000|2024-09-20 15:05:30|||||||||643
1726844740000|2024-09-20 15:05:40|344.4|343.9|344.4|343.9|344.4|343.9|344.4|343.9|0
1726844770000|2024-09-20 15:06:10||344||344||344||344|5
1726844800000|2024-09-20 15:06:40|344.5||344.5||344.5||344.5||0
1726844810000|2024-09-20 15:06:50|344.4||344.5||344.5||344.4||0
1726844840000|2024-09-20 15:07:20|||||||||327
1726844850000|2024-09-20 15:07:30|344.4|343.9|344.4|343.9|344.4|343.9|344.4|343.9|0
1726844860000|2024-09-20 15:07:40|||||||||500
1726844880000|2024-09-20 15:08:00|||||||||2000
1726844890000|2024-09-20 15:08:10||344||344||344||344|31
1726844900000|2024-09-20 15:08:20|||||||||493
1726844910000|2024-09-20 15:08:30|344.2|343.8|344.3|343.9|344.3|343.9|344.2|343.8|401
1726844960000|2024-09-20 15:09:20|||||||||5
1726844990000|2024-09-20 15:09:50|||||||||155
1726845000000|2024-09-20 15:10:00|344.5|344.4|344.3|344|344.5|344.4|344.3|344|5688
1726845010000|2024-09-20 15:10:10|||||||||300
1726845030000|2024-09-20 15:10:30|344|343.6|344|343.6|344|343.6|344|343.6|324
1726845040000|2024-09-20 15:10:40|344.1||344||344.1||344||0
1726845050000|2024-09-20 15:10:50|343.9||343.9||343.9||343.9||0
1726845070000|2024-09-20 15:11:10|343.8|343.5|343.6|343.3|343.8|343.5|343.6|343.3|344
1726845080000|2024-09-20 15:11:20|343.5|343.5|343.6|343.5|343.6|343.5|343.5|343.5|130
1726845090000|2024-09-20 15:11:30||343.4||343.3||343.4||343.3|41
1726845130000|2024-09-20 15:12:10|343.9|343.4|343.9|343.6|343.9|343.6|343.9|343.4|383
1726845140000|2024-09-20 15:12:20|343.8||343.8||343.8||343.8||0
1726845150000|2024-09-20 15:12:30||343.4||343.4||343.4||343.4|0
1726845170000|2024-09-20 15:12:50||343.5||343.5||343.5||343.5|0
1726845190000|2024-09-20 15:13:10|||||||||300
1726845210000|2024-09-20 15:13:30|343.6|343.3|343.6|343.3|343.6|343.3|343.6|343.3|1335
1726845230000|2024-09-20 15:13:50|343.5||343.5||343.5||343.5||0
1726845240000|2024-09-20 15:14:00|343.4|343|343.4|343|343.4|343|343.4|343|692
1726845260000|2024-09-20 15:14:20|343.3|343.1|343.4|343.1|343.4|343.1|343.2|343.1|1341
1726845270000|2024-09-20 15:14:30|343.5|343|343.5|343.1|343.5|343.1|343.5|343|2342
1726845280000|2024-09-20 15:14:40||343||343||343.1||343|0
1726845290000|2024-09-20 15:14:50||343.1||343.1||343.1||343.1|0
1726845300000|2024-09-20 15:15:00||343||343.1||343.1||343|0
1726845320000|2024-09-20 15:15:20|343.5||343.5||343.5||343.5||0
1726845330000|2024-09-20 15:15:30|343.6|343.3|343.6|343.1|343.6|343.3|343.6|343.1|0
1726845370000|2024-09-20 15:16:10||343.2||343.2||343.2||343.2|0
1726845390000|2024-09-20 15:16:30|343.5||343.5||343.5||343.5||0
1726845400000|2024-09-20 15:16:40|343.4|343.1|343.5|343.1|343.5|343.1|343.4|343.1|850
1726845420000|2024-09-20 15:17:00|343.4|343|343.5|343|343.5|343|343.4|343|0
1726845450000|2024-09-20 15:17:30|343.6|343.2|343.6|343.1|343.6|343.4|343.6|343.1|1
1726845460000|2024-09-20 15:17:40|343.4|343.2|343.6|343.2|343.6|343.2|343.4|343.2|0
1726845510000|2024-09-20 15:18:30|344.4|344.1|344.7|344.3|344.7|344.3|344.4|344.1|323
1726845520000|2024-09-20 15:18:40|344.8|344.4|345.2|344.7|345.2|344.7|344.8|344.4|1098
1726845530000|2024-09-20 15:18:50|345.3||345.3||345.3||345.3||692
1726845540000|2024-09-20 15:19:00|345.4|344.9|345.4|344.9|345.4|344.9|345.3|344.9|0
1726845550000|2024-09-20 15:19:10||345||345||345||345|507
1726845630000|2024-09-20 15:20:30|345.3|344.8|345.3|344.8|345.3|344.8|345.1|344.8|158
1726845640000|2024-09-20 15:20:40|344.9|344.6|344.7|344.3|344.9|344.6|344.7|344.3|561
1726845650000|2024-09-20 15:20:50|344.6||344.7||344.7||344.6||262
1726845670000|2024-09-20 15:21:10||344||344.2||344.2||344|0
1726845690000|2024-09-20 15:21:30|344.6|343.9|344.3|343.7|344.6|343.9|344.3|343.7|75
1726845720000|2024-09-20 15:22:00|344.2||344.2||344.2||344.2||0
1726845730000|2024-09-20 15:22:10|344.3|343.9|344.2|343.7|344.3|343.9|344.2|343.7|0
1726845790000|2024-09-20 15:23:10|344.3|343.9|344.4|343.9|344.4|344|344.3|343.9|246
1726845800000|2024-09-20 15:23:20|344.5|344.3|344.5|344.1|344.5|344.3|344.5|344.1|4
1726845810000|2024-09-20 15:23:30|344.4|344|344.4|343.8|344.4|344|344.4|343.8|0
1726845830000|2024-09-20 15:23:50|344.3|344.2|344.5|344.1|344.5|344.2|344.3|344.1|0
1726845850000|2024-09-20 15:24:10||344.2||344.2||344.2||344.2|0
1726845900000|2024-09-20 15:25:00|||||||||333
1726845920000|2024-09-20 15:25:20|344.6|344.3|344.6|344.3|344.6|344.3|344.6|344.3|288
1726845930000|2024-09-20 15:25:30|344.7|344.4|344.7|344.4|344.7|344.4|344.7|344.4|0
1726845950000|2024-09-20 15:25:50||344.3||344.3||344.3||344.3|30
1726845960000|2024-09-20 15:26:00||344.4||344.4||344.4||344.4|0
1726845970000|2024-09-20 15:26:10|344.6|344.2|344.5|344.2|344.6|344.2|344.4|344.2|130
1726845980000|2024-09-20 15:26:20|344.3|344.1|344.4|344.1|344.4|344.1|344.3|344.1|0
1726845990000|2024-09-20 15:26:30|344.5|344.2|344.5|344|344.5|344.2|344.5|344|485
1726846000000|2024-09-20 15:26:40|344.4|343.9|344.3|343.9|344.4|343.9|344.3|343.9|0
1726846020000|2024-09-20 15:27:00|344.1|343.8|344.3|343.8|344.3|343.9|344.1|343.8|180
1726846030000|2024-09-20 15:27:10|344.1|343.9|344.3|343.9|344.3|343.9|344.1|343.9|0
1726846040000|2024-09-20 15:27:20||344||344||344||344|59
1726846060000|2024-09-20 15:27:40|344.4|344.1|344.4|344.1|344.4|344.1|344.4|344.1|0
1726846090000|2024-09-20 15:28:10||344.2||344.2||344.2||344.2|0
1726846110000|2024-09-20 15:28:30|344.5|344.3|344.5|344.3|344.5|344.3|344.5|344.3|1
1726846120000|2024-09-20 15:28:40|344.6|344.4|344.6|344.4|344.6|344.4|344.6|344.4|0
1726846140000|2024-09-20 15:29:00|344.8|344.5|344.8|344.5|344.8|344.5|344.8|344.5|16
1726846150000|2024-09-20 15:29:10|345|344.6|345|344.6|345|344.6|344.9|344.6|0
1726846160000|2024-09-20 15:29:20|345.1||345.1||345.1||345.1||273
1726846180000|2024-09-20 15:29:40||344.7||344.7||344.7||344.7|0
1726846190000|2024-09-20 15:29:50|345.4|344.8|345.5|344.8|345.5|344.8|345.4|344.8|357
1727074820000|2024-09-23 07:00:20|344.7|340|344.7|340.1|344.7|340.1|344.7|340|10156
1727074830000|2024-09-23 07:00:30|344.8|340.6|344|340.4|344.8|340.6|343.8|340.4|536
1727074840000|2024-09-23 07:00:40|343.9||343.9||343.9||343.9||500
1727074900000|2024-09-23 07:01:40|||||||||1000
1727074910000|2024-09-23 07:01:50|343.8||343.7||343.8||343.7||0
1727074930000|2024-09-23 07:02:10|343.5||343.5||343.5||343.5||1000
1727074940000|2024-09-23 07:02:20|343.6|341.5|343.6|341.5|343.6|341.5|343.6|341.5|1180
1727075030000|2024-09-23 07:03:50|||||||||220
1727075070000|2024-09-23 07:04:30|||||||||10
1727075080000|2024-09-23 07:04:40|||||||||6
1727075100000|2024-09-23 07:05:00|||||||||22
1727075110000|2024-09-23 07:05:10||341.6||341.6||341.6||341.6|1
1727075120000|2024-09-23 07:05:20||341.5||341.5||341.5||341.5|578
1727075140000|2024-09-23 07:05:40|||||||||2
1727075180000|2024-09-23 07:06:20|||||||||2
1727075190000|2024-09-23 07:06:30|||||||||907
1727075230000|2024-09-23 07:07:10|||||||||1738
1727075250000|2024-09-23 07:07:30|||||||||10
1727075260000|2024-09-23 07:07:40|||||||||1381
1727075290000|2024-09-23 07:08:10|343.5||343.5||343.5||343.5||0
1727075310000|2024-09-23 07:08:30|||||||||250
1727075360000|2024-09-23 07:09:20|||||||||2898
1727075450000|2024-09-23 07:10:50|||||||||286
1727075460000|2024-09-23 07:11:00|343.3|341.2|343.4|342.1|343.4|342.1|342.3|341.2|3223
1727075470000|2024-09-23 07:11:10|342.7|341.2|342.5|341.2|342.7|341.2|342.4|341.1|2745
1727075480000|2024-09-23 07:11:20|342.4|340.3|341.4|340.1|342.4|340.3|341.2|340|745
1727075490000|2024-09-23 07:11:30||340||340||340||340|97
1727075510000|2024-09-23 07:11:50|340.3||340.3||340.3||340.3||942
1727075520000|2024-09-23 07:12:00|340.1|339.4|340.1|338.5|340.1|339.4|340.1|338.5|144
1727075530000|2024-09-23 07:12:10|340.3|338.6|340.1|338.7|340.3|338.7|340.1|338.6|0
1727075540000|2024-09-23 07:12:20|339.2|338.5|340|338.1|340|338.6|339.2|338.1|17
1727075550000|2024-09-23 07:12:30||338.2||338.6||338.6||338.2|0
1727075560000|2024-09-23 07:12:40||338.7||338.6||338.7||338.6|0
1727075570000|2024-09-23 07:12:50|339.8|338.9|339.8|338.9|339.8|338.9|339.8|338.9|670
1727075580000|2024-09-23 07:13:00|||||||||44
1727075610000|2024-09-23 07:13:30|||||||||873
1727075630000|2024-09-23 07:13:50|339.4|339|339.8|339|339.8|339|339.4|339|90
1727075650000|2024-09-23 07:14:10|339.5||339.8||339.8||339.5||1676
1727075660000|2024-09-23 07:14:20|339.5|339.9|341.6|340.3|341.6|340.3|339.5|339.9|3857
1727075670000|2024-09-23 07:14:30||340.4||340.3||340.4||340.3|5
1727075700000|2024-09-23 07:15:00|340.7|340.2|340|339|340.7|340.2|340|339|829
1727075710000|2024-09-23 07:15:10|338.6|338.1|338.3|337|338.6|338.1|338.3|336.4|2162
1727075720000|2024-09-23 07:15:20|337.7|337.2|338.1|337.6|338.4|337.6|337.7|337.2|5172
1727075730000|2024-09-23 07:15:30|338.4|337.9|338.4|337.8|338.4|337.9|338.4|337.6|852
1727075740000|2024-09-23 07:15:40|338.2|337.9|338.2|337.6|338.2|337.9|338.2|337.6|788
1727075750000|2024-09-23 07:15:50|338.4|337.7|338.4|337.6|338.4|337.7|338.4|337.6|7
1727075770000|2024-09-23 07:16:10|||||||||3
1727075780000|2024-09-23 07:16:20|339.2|338.5|339.2|338.2|339.2|338.5|339.2|338.1|3722
1727075810000|2024-09-23 07:16:50||338.4||338.2||338.4||338.2|47
1727075830000|2024-09-23 07:17:10|339.7|338.6|339.7|338.1|339.7|338.6|339.7|338.1|67
1727075840000|2024-09-23 07:17:20||338.4||338.4||338.4||338.4|0
1727075860000|2024-09-23 07:17:40|339.6|338.5|339.6|338.5|339.6|338.5|339.6|338.5|0
1727075870000|2024-09-23 07:17:50|339.1|338.2|339.1|338.2|339.1|338.4|339.1|338.2|1644
1727075880000|2024-09-23 07:18:00|339.6|338.4|339.1|338.1|339.6|338.4|339.1|338.1|10964
1727075890000|2024-09-23 07:18:10|339.6|338.6|339.6|338.4|339.6|338.6|339.6|338.4|145
1727075910000|2024-09-23 07:18:30||338.2||338.1||338.2||338.1|0
1727076010000|2024-09-23 07:20:10||338.2||338.2||338.2||338.2|0
1727076020000|2024-09-23 07:20:20||338.1||338.1||338.1||338.1|0
1727076030000|2024-09-23 07:20:30|||||||||30000
1727076040000|2024-09-23 07:20:40||338.2||338.3||338.3||338.2|0
1727076050000|2024-09-23 07:20:50||338.1||338.4||338.4||338.1|0
1727076060000|2024-09-23 07:21:00||338.2||338.3||338.3||338.2|0
1727076070000|2024-09-23 07:21:10|||||||||450
1727076080000|2024-09-23 07:21:20|341.5|339.6|341.4|339.6|341.5|339.6|341.4|339.6|235
1727076090000|2024-09-23 07:21:30|341.8|340|342.1|340.2|342.1|340.2|341.8|340|4
1727076100000|2024-09-23 07:21:40|342|339.8|341.6|339.8|342|339.8|341.6|339.8|0
1727076110000|2024-09-23 07:21:50|341.5|339.6|341.3|339.7|341.5|339.7|341.3|339.6|0
1727076120000|2024-09-23 07:22:00|341.1|339.6|341|339.4|341.1|339.6|341|339.4|0
1727076130000|2024-09-23 07:22:10||339.5||339.6||339.6||339.5|0
1727076140000|2024-09-23 07:22:20||339.7||339.8||339.8||339.7|10
1727076160000|2024-09-23 07:22:40|||||||||7291
1727076170000|2024-09-23 07:22:50|342.6|341.2|342.5|341.1|342.6|341.2|342.5|341.1|1
1727076290000|2024-09-23 07:24:50||341.5||341.5||341.5||341.5|7398
1727076300000|2024-09-23 07:25:00|342.6|341.9|342.6|341.9|342.6|342|342.6|341.9|6815
1727076310000|2024-09-23 07:25:10|||||||||1000
1727076320000|2024-09-23 07:25:20|||||||||1002
1727076340000|2024-09-23 07:25:40|||||||||229
1727076350000|2024-09-23 07:25:50|342.4|341.5|342.4|341.3|342.4|341.5|342.4|341.3|380
1727076390000|2024-09-23 07:26:30|342.3|340.6|341.7|340.6|342.3|340.6|341.7|340.6|3598
1727076410000|2024-09-23 07:26:50|||||||||5750
1727076440000|2024-09-23 07:27:20|340.9|340.8|341.7|340.8|341.7|340.8|340.9|340.8|450
1727076460000|2024-09-23 07:27:40|||||||||2
1727076470000|2024-09-23 07:27:50||340.6||340.6||340.6||340.6|315
1727076600000|2024-09-23 07:30:00||340.7||340.6||340.8||340.6|531
1727076610000|2024-09-23 07:30:10|||||||||2
1727076640000|2024-09-23 07:30:40|341.6||341.6||341.6||341.6||0
1727076660000|2024-09-23 07:31:00|341.7||341.7||341.7||341.7||3
1727076680000|2024-09-23 07:31:20||340.7||340.8||340.8||340.7|589
1727076700000|2024-09-23 07:31:40||340.7||341||341||340.7|775
1727076850000|2024-09-23 07:34:10|||||||||174
1727076940000|2024-09-23 07:35:40|||||||||1543
1727076990000|2024-09-23 07:36:30|342.9|341.1|343.3|342.2|343.3|342.2|342.9|341.1|613
1727077000000|2024-09-23 07:36:40|343.5|342.4|343.4|342.2|343.5|342.4|343.4|342.1|0
1727077010000|2024-09-23 07:36:50||342.1||342.1||342.1||342.1|0
1727077060000|2024-09-23 07:37:40|||||||||196
1727077090000|2024-09-23 07:38:10||342.2||342.3||342.3||342.2|0
1727077100000|2024-09-23 07:38:20|342.8||342.8||342.8||342.8||325
1727077140000|2024-09-23 07:39:00|342.9|342.6|342.9|342.6|342.9|342.6|342.9|342.6|130
1727077150000|2024-09-23 07:39:10|343.1||343.1||343.1||343.1||575
1727077190000|2024-09-23 07:39:50|344|343.2|344|343.2|344|343.2|344|343.2|276
1727077210000|2024-09-23 07:40:10|343.9|342.9|343.6|342.9|343.9|342.9|343.6|342.9|785
1727077230000|2024-09-23 07:40:30|||||||||600
1727077240000|2024-09-23 07:40:40|343.9||343.9||343.9||343.9||0
1727077250000|2024-09-23 07:40:50|344||344||344||344||0
1727077310000|2024-09-23 07:41:50|||||||||13
1727077340000|2024-09-23 07:42:20|||||||||1000
1727077410000|2024-09-23 07:43:30|||||||||39
1727077570000|2024-09-23 07:46:10|||||||||110
1727077590000|2024-09-23 07:46:30|||||||||10
1727077600000|2024-09-23 07:46:40||342.8||342.8||342.8||342.8|0
1727077630000|2024-09-23 07:47:10||342.9||342.9||342.9||342.9|0
1727077650000|2024-09-23 07:47:30|||||||||11
1727077700000|2024-09-23 07:48:20|||||||||672
1727077720000|2024-09-23 07:48:40|||||||||18
1727077740000|2024-09-23 07:49:00|||||||||11
1727077770000|2024-09-23 07:49:30|||||||||27
1727077780000|2024-09-23 07:49:40|344.6|343|344.6|343.8|344.6|343.8|344.6|343|11
1727077790000|2024-09-23 07:49:50|344.5|343.7|344.4|343.7|344.5|343.7|344.4|343.7|310
1727077800000|2024-09-23 07:50:00|343.7|343.2|343.6|342.7|343.7|343.2|343.6|342.7|807
1727077810000|2024-09-23 07:50:10|||||||||17
1727077830000|2024-09-23 07:50:30|||||||||10
1727077840000|2024-09-23 07:50:40|||||||||23
1727077870000|2024-09-23 07:51:10|343.7|343.1|343.8|343.3|343.8|343.3|343.7|343.1|332
1727077880000|2024-09-23 07:51:20||343.1||343.1||343.1||343.1|10
1727077890000|2024-09-23 07:51:30||343.2||343.2||343.2||343.2|0
1727077920000|2024-09-23 07:52:00||343||343||343||343|12
1727077940000|2024-09-23 07:52:20|344|343.1|344|343.3|344|343.3|344|343.1|26
1727077950000|2024-09-23 07:52:30||343.2||343.2||343.2||343.2|0
1727077960000|2024-09-23 07:52:40||343.1||343.1||343.1||343.1|1392
1727077970000|2024-09-23 07:52:50|343.9||343.9||343.9||343.9||0
1727077980000|2024-09-23 07:53:00|344|343.2|344|343.2|344|343.2|344|343.2|19
1727077990000|2024-09-23 07:53:10||343.1||343.1||343.1||343.1|0
1727078000000|2024-09-23 07:53:20|||||||||11
1727078010000|2024-09-23 07:53:30||343.4||343.1||343.4||343.1|193
1727078020000|2024-09-23 07:53:40|||||||||1366
1727078030000|2024-09-23 07:53:50|||||||||20
1727078040000|2024-09-23 07:54:00|343.9||343.9||343.9||343.9||376
1727078050000|2024-09-23 07:54:10|344|343.2|344.1|343.2|344.1|343.4|344|343.2|0
1727078060000|2024-09-23 07:54:20|344||344||344||344||0
1727078090000|2024-09-23 07:54:50|344.1|343.3|344.1|343.4|344.1|343.4|344.1|343.3|0
1727078120000|2024-09-23 07:55:20||343.5||343.5||343.5||343.5|10
1727078130000|2024-09-23 07:55:30|||||||||13
1727078160000|2024-09-23 07:56:00|||||||||17
1727078170000|2024-09-23 07:56:10||343.4||343.4||343.4||343.4|13
1727078180000|2024-09-23 07:56:20|||||||||20
1727078190000|2024-09-23 07:56:30|344.6|344|344.6|344|344.6|344|344.6|344|179
1727078200000|2024-09-23 07:56:40|344.5||344.5||344.5||344.5||10
1727078240000|2024-09-23 07:57:20|||||||||11
1727078250000|2024-09-23 07:57:30|||||||||16
1727078280000|2024-09-23 07:58:00|||||||||21
1727078310000|2024-09-23 07:58:30|||||||||11
1727078330000|2024-09-23 07:58:50|344.6||344.6||344.6||344.6||0
1727078350000|2024-09-23 07:59:10|||||||||37
1727078390000|2024-09-23 07:59:50||343.9||343.8||343.9||343.8|3686
1727078470000|2024-09-23 08:01:10|||||||||17
1727078500000|2024-09-23 08:01:40||343.7||343.7||343.7||343.7|0
1727078540000|2024-09-23 08:02:20|||||||||1444
1727078780000|2024-09-23 08:06:20|||||||||1167
1727078820000|2024-09-23 08:07:00||343.8||343.8||343.8||343.7|0
1727078830000|2024-09-23 08:07:10||343.9||343.8||343.9||343.8|0
1727078840000|2024-09-23 08:07:20|||||||||3
1727078850000|2024-09-23 08:07:30|||||||||5000
1727078910000|2024-09-23 08:08:30|||||||||4379
1727078930000|2024-09-23 08:08:50|||||||||116
1727078950000|2024-09-23 08:09:10||343.9||343.9||343.9||343.9|0
1727078970000|2024-09-23 08:09:30||343.7||343.7||343.7||343.7|0
1727079010000|2024-09-23 08:10:10|||||||||123
1727079020000|2024-09-23 08:10:20||343.8||343.7||343.8||343.7|0
1727079170000|2024-09-23 08:12:50|344.1|343|344.1|343|344.1|343|344.1|343|153
1727079180000|2024-09-23 08:13:00||342.8||342.8||342.8||342.8|0
1727079240000|2024-09-23 08:14:00|||||||||250
1727079260000|2024-09-23 08:14:20||342.9||342.9||342.9||342.9|35
1727079360000|2024-09-23 08:16:00|||||||||243
1727079490000|2024-09-23 08:18:10|343.9|342.8|343.5|342.5|343.9|342.8|343.4|342.2|685
1727079500000|2024-09-23 08:18:20||342.6||342.6||342.6||342.6|370
1727079550000|2024-09-23 08:19:10|||||||||8
1727079600000|2024-09-23 08:20:00|344.1|343.4|344.7|344.1|344.7|344.3|344.1|343.3|911
1727079610000|2024-09-23 08:20:10|345.4|344.5|345.5|344.7|345.5|344.8|345.4|344.3|593
1727079620000|2024-09-23 08:20:20||344.6||344.5||344.6||344.5|0
1727079650000|2024-09-23 08:20:50||344.6||344.6||344.6||344.6|0
1727079660000|2024-09-23 08:21:00||344.5||344.5||344.5||344.5|0
1727079690000|2024-09-23 08:21:30||344.6||344.6||344.6||344.6|0
1727079710000|2024-09-23 08:21:50|||||||||2
1727079800000|2024-09-23 08:23:20|345.1||345.1||345.1||345.1||200
1727079820000|2024-09-23 08:23:40||344.7||344.9||344.9||344.7|0
1727079830000|2024-09-23 08:23:50|345.5|344.8|345.5|345|345.5|345|345.5|344.8|88
1727080080000|2024-09-23 08:28:00|||||||||40
1727080090000|2024-09-23 08:28:10|||||||||1000
1727080320000|2024-09-23 08:32:00|||||||||94
1727080330000|2024-09-23 08:32:10|344.9|344.5|345.2|344.5|345.4|344.5|344.9|344.5|528
1727080460000|2024-09-23 08:34:20|||||||||350
1727080470000|2024-09-23 08:34:30|||||||||150
1727080540000|2024-09-23 08:35:40|345|344.2|344.9|344.2|345|344.2|344.9|344.2|525
1727080550000|2024-09-23 08:35:50|344.8||344.8||344.9||344.8||0
1727080560000|2024-09-23 08:36:00|||||||||112
1727080570000|2024-09-23 08:36:10|344.7|344.1|344.7|344.1|344.7|344.1|344.7|344.1|369
1727080650000|2024-09-23 08:37:30|344.5|344|344.5|344|344.5|344|344.5|344|435
1727080660000|2024-09-23 08:37:40|344.4|343.9|344.5|344|344.5|344|344.4|343.9|22
1727080680000|2024-09-23 08:38:00|344.4||344.4||344.4||344.4||0
1727080710000|2024-09-23 08:38:30|||||||||750
1727080780000|2024-09-23 08:39:40|||||||||750
1727080860000|2024-09-23 08:41:00|344.1|343.7|344.3|343.7|344.3|343.7|344.1|343.7|1955
1727080910000|2024-09-23 08:41:50|344.2||344.2||344.2||344.2||0
1727080920000|2024-09-23 08:42:00|||||||||953
1727080930000|2024-09-23 08:42:10|344||344||344.2||344||10
1727080960000|2024-09-23 08:42:40|344.2||344.2||344.2||344.2||116
1727080990000|2024-09-23 08:43:10|344.1|343.5|343.8|343.1|344.1|343.5|343.8|343.1|739
1727081000000|2024-09-23 08:43:20|343.7||343.7||343.7||343.7||43
1727081010000|2024-09-23 08:43:30|343.6||343.6||343.6||343.6||0
1727081020000|2024-09-23 08:43:40|343.5||343.5||343.5||343.5||8683
1727081050000|2024-09-23 08:44:10|343.2||343.2||343.2||343.2||39
1727081060000|2024-09-23 08:44:20|343|342.7|343.5|342.9|343.5|342.9|343|342.7|2256
1727081070000|2024-09-23 08:44:30|343.6||343.6||343.6||343.6||121
1727081150000|2024-09-23 08:45:50|||||||||502
1727081200000|2024-09-23 08:46:40|343.5||343.5||343.5||343.5||21
1727081220000|2024-09-23 08:47:00|||||||||24
1727081230000|2024-09-23 08:47:10|343.4||343.4||343.4||343.4||0
1727081400000|2024-09-23 08:50:00|343.8|343.2|343.8|343.2|343.8|343.2|343.8|343.2|3
1727081420000|2024-09-23 08:50:20|343.9|343.3|343.9|343.4|343.9|343.4|343.9|343.3|114
1727081430000|2024-09-23 08:50:30|344.2|343.6|344.2|343.6|344.2|343.6|344.2|343.6|6099
1727081450000|2024-09-23 08:50:50|344.6|343.7|344.6|343.9|344.6|343.9|344.6|343.7|320
1727081460000|2024-09-23 08:51:00||344||344.1||344.1||344|612
1727081480000|2024-09-23 08:51:20||343.9||343.9||343.9||343.9|0
1727081690000|2024-09-23 08:54:50||344||344||344||344|0
1727081720000|2024-09-23 08:55:20|344.7|344.1|345.2|344.5|345.2|344.5|344.7|344.1|333
1727081810000|2024-09-23 08:56:50|||||||||76
1727081860000|2024-09-23 08:57:40|344.9|344.4|344.9|344|344.9|344.4|344.9|344|573
1727081940000|2024-09-23 08:59:00|||||||||3218
1727081970000|2024-09-23 08:59:30|||||||||52
1727082020000|2024-09-23 09:00:20|344.7|343.9|344.7|343.9|344.7|344|344.7|343.9|602
1727082050000|2024-09-23 09:00:50|344.6|344|344.6|344|344.6|344|344.6|344|33
1727082060000|2024-09-23 09:01:00||343.9||343.9||343.9||343.9|1
1727082070000|2024-09-23 09:01:10|||||||||336
1727082080000|2024-09-23 09:01:20|343.8|342.8|343.9|343.2|343.9|343.2|343.8|342.8|140
1727082160000|2024-09-23 09:02:40|||||||||1444
1727082170000|2024-09-23 09:02:50|||||||||211
1727082190000|2024-09-23 09:03:10|||||||||3
1727082250000|2024-09-23 09:04:10|||||||||18
1727082300000|2024-09-23 09:05:00|||||||||84
1727082380000|2024-09-23 09:06:20||343.3||343.3||343.3||343.3|5354
1727082390000|2024-09-23 09:06:30||343.2||343.2||343.2||343.2|0
1727082410000|2024-09-23 09:06:50|||||||||100
1727082440000|2024-09-23 09:07:20||343.1||343.1||343.1||343.1|0
1727082490000|2024-09-23 09:08:10|||||||||1
1727082530000|2024-09-23 09:08:50|343.8||343.9||343.9||343.8||278
1727082550000|2024-09-23 09:09:10|||||||||9
1727082600000|2024-09-23 09:10:00|||||||||2
1727082630000|2024-09-23 09:10:30|344.4|343.5|344.4|343.5|344.4|343.5|344.4|343.5|110
1727082740000|2024-09-23 09:12:20|||||||||66
1727082800000|2024-09-23 09:13:20|||||||||2
1727082840000|2024-09-23 09:14:00|||||||||33
1727082870000|2024-09-23 09:14:30||343.6||343.6||343.6||343.6|0
1727082910000|2024-09-23 09:15:10|||||||||57
1727083020000|2024-09-23 09:17:00|||||||||699
1727083080000|2024-09-23 09:18:00|||||||||2
1727083150000|2024-09-23 09:19:10|||||||||1000
1727083200000|2024-09-23 09:20:00|344.2|343.5|344.1|343.5|344.2|343.5|344.1|343.5|119
1727083210000|2024-09-23 09:20:10|344|343.3|344|343.3|344|343.3|344|343.3|334
1727083220000|2024-09-23 09:20:20|344.1||344.1||344.1||344.1||0
1727083260000|2024-09-23 09:21:00||343.4||343.4||343.4||343.4|15
1727083310000|2024-09-23 09:21:50||343.6||343.6||343.6||343.6|5800
1727083320000|2024-09-23 09:22:00||343.4||343.5||343.5||343.4|0
1727083360000|2024-09-23 09:22:40||343.3||343.3||343.3||343.3|0
1727083370000|2024-09-23 09:22:50||343.4||343.4||343.4||343.4|0
1727083660000|2024-09-23 09:27:40|||||||||28
1727083790000|2024-09-23 09:29:50||343.6||343.4||343.6||343.4|64
1727084060000|2024-09-23 09:34:20|||||||||1
1727084190000|2024-09-23 09:36:30|||||||||100
1727084290000|2024-09-23 09:38:10|344.2||344.2||344.2||344.2||0
1727084370000|2024-09-23 09:39:30|||||||||100
1727084430000|2024-09-23 09:40:30|||||||||2
1727084450000|2024-09-23 09:40:50|||||||||2
1727084500000|2024-09-23 09:41:40|||||||||620
1727084580000|2024-09-23 09:43:00|||||||||8
1727084600000|2024-09-23 09:43:20|||||||||345
1727084950000|2024-09-23 09:49:10|344.1||344.1||344.1||344.1||28
1727084980000|2024-09-23 09:49:40|||||||||167
1727084990000|2024-09-23 09:49:50|344||344||344||344||77
1727085030000|2024-09-23 09:50:30|344.4|343.8|344.4|343.8|344.4|343.8|344.4|343.8|1026
1727085040000|2024-09-23 09:50:40|344.7|344|345.5|344.5|345.5|344.5|344.7|344|3502
1727085050000|2024-09-23 09:50:50|345.4|344.8|345.6|344.9|345.6|344.9|345.4|344.8|620
1727085060000|2024-09-23 09:51:00|||||||||96
1727085100000|2024-09-23 09:51:40|346||346||346||346||0
1727085340000|2024-09-23 09:55:40|||||||||220
1727085520000|2024-09-23 09:58:40|||||||||1438
1727085810000|2024-09-23 10:03:30|||||||||2891
1727085820000|2024-09-23 10:03:40|||||||||867
1727085970000|2024-09-23 10:06:10|||||||||339
1727086100000|2024-09-23 10:08:20||345||345.1||345.1||345|0
1727086610000|2024-09-23 10:16:50|||||||||6
1727086730000|2024-09-23 10:18:50|345.9||345.9||345.9||345.9||0
1727086750000|2024-09-23 10:19:10||345.2||345.3||345.3||345.2|33
1727086810000|2024-09-23 10:20:10|||||||||94
1727086930000|2024-09-23 10:22:10|||||||||100
1727086980000|2024-09-23 10:23:00|||||||||24
1727087000000|2024-09-23 10:23:20|345.8||345.8||345.8||345.8||0
1727087010000|2024-09-23 10:23:30|346.6|345.4|346.6|346|346.6|346|346.6|345.4|685
1727087080000|2024-09-23 10:24:40||346.2||346.2||346.2||346.2|307
1727087160000|2024-09-23 10:26:00||346.3||346.2||346.3||346.2|123
1727087190000|2024-09-23 10:26:30|347||347||347||347||488
1727087200000|2024-09-23 10:26:40|347.1||347.1||347.1||347.1||0
1727087260000|2024-09-23 10:27:40|||||||||300
1727087340000|2024-09-23 10:29:00|||||||||300
1727087370000|2024-09-23 10:29:30|347||347||347||347||0
1727087510000|2024-09-23 10:31:50||346.4||346.2||346.4||346.2|509
1727087530000|2024-09-23 10:32:10|347||347||347||347||0
1727087600000|2024-09-23 10:33:20|347.2|346.3|347.2|346.2|347.2|346.3|347.2|346.2|0
1727087680000|2024-09-23 10:34:40|347.1|346|346.7|346|347.1|346|346.7|346|204
1727087710000|2024-09-23 10:35:10|346.9||346.9||346.9||346.9||0
1727087790000|2024-09-23 10:36:30|346.8||346.8||346.8||346.8||0
1727087850000|2024-09-23 10:37:30|346.9||346.8||346.9||346.8||0
1727088020000|2024-09-23 10:40:20|346.7||346.7||346.7||346.7||0
1727088090000|2024-09-23 10:41:30|346.6|345.7|346.3|345.7|346.6|345.7|346.3|345.7|33
1727088120000|2024-09-23 10:42:00|346.6|346|346.6|346|346.6|346|346.6|346|115
1727088140000|2024-09-23 10:42:20|346.8||346.9||346.9||346.8||0
1727088350000|2024-09-23 10:45:50|347||347||347||347||0
1727088400000|2024-09-23 10:46:40|347.1|346.5|347.3|346.5|347.3|346.5|347.1|346.5|211
1727088410000|2024-09-23 10:46:50|347.2|346|346.9|346|347.2|346|346.9|346|78
1727088690000|2024-09-23 10:51:30|||||||||478
1727088730000|2024-09-23 10:52:10|||||||||478
1727088750000|2024-09-23 10:52:30|||||||||3000
1727088770000|2024-09-23 10:52:50|346.7|345|346|345|346.7|345|346|345|76
1727088780000|2024-09-23 10:53:00|345.9||345.9||345.9||345.9||340
1727088890000|2024-09-23 10:54:50|345.8||345.7||345.8||345.7||43
1727089200000|2024-09-23 11:00:00|||||||||1000
1727089310000|2024-09-23 11:01:50|||||||||15
1727089590000|2024-09-23 11:06:30|||||||||950
1727089800000|2024-09-23 11:10:00|||||||||224
1727089830000|2024-09-23 11:10:30|||||||||1000
1727089890000|2024-09-23 11:11:30|345.6||345.6||345.6||345.6||0
1727089900000|2024-09-23 11:11:40|345.3|344.9|345.3|344.9|345.3|344.9|345.3|344.9|641
1727089910000|2024-09-23 11:11:50|345.2|344.7|345.2|344.7|345.2|344.7|345.2|344.7|49
1727089920000|2024-09-23 11:12:00|345.1||345.1||345.1||345.1||612
1727090010000|2024-09-23 11:13:30|345.7|345|345.7|345.1|345.7|345.1|345.7|345|50
1727090020000|2024-09-23 11:13:40|||||||||544
1727090050000|2024-09-23 11:14:10|346.4|346|346.4|346|346.4|346.1|346.4|346|1913
1727090060000|2024-09-23 11:14:20|||||||||42
1727090090000|2024-09-23 11:14:50|||||||||2934
1727090110000|2024-09-23 11:15:10|346.1|345.6|346.1|345.6|346.1|345.6|346.1|345.6|163
1727090180000|2024-09-23 11:16:20|||||||||5000
1727090200000|2024-09-23 11:16:40|||||||||5000
1727090260000|2024-09-23 11:17:40|346.6|346.1|346.6|346.1|346.6|346.1|346.6|346.1|100
1727090280000|2024-09-23 11:18:00|346.5|345.6|346.4|345.6|346.5|345.6|346.4|345.6|31
1727090420000|2024-09-23 11:20:20|346.3||346.3||346.3||346.3||48
1727090470000|2024-09-23 11:21:10||345.7||345.7||345.7||345.7|0
1727090570000|2024-09-23 11:22:50|346.7|346.2|347.3|346.4|347.3|346.4|346.7|346.2|1580
1727090580000|2024-09-23 11:23:00|||||||||129
1727090590000|2024-09-23 11:23:10|347.2|346.3|347.1|346.1|347.2|346.3|347.1|346.1|0
1727090600000|2024-09-23 11:23:20|347|346|347|346|347|346|347|346|0
1727090610000|2024-09-23 11:23:30|346.9||346.9||346.9||346.9||0
1727090630000|2024-09-23 11:23:50|346.8||346.8||346.8||346.8||0
1727090850000|2024-09-23 11:27:30|346.9|346.1|346.9|346.1|346.9|346.1|346.9|346.1|0
1727090910000|2024-09-23 11:28:30||346.3||346.3||346.3||346.3|42
1727090970000|2024-09-23 11:29:30|||||||||3
1727090980000|2024-09-23 11:29:40||346.4||346.4||346.4||346.4|0
1727090990000|2024-09-23 11:29:50|||||||||129
1727091020000|2024-09-23 11:30:20|347.5|346.6|347.6|346.6|347.6|346.6|347.5|346.6|438
1727091030000|2024-09-23 11:30:30|347.7|346.9|347.7|346.8|347.7|346.9|347.7|346.8|1004
1727091040000|2024-09-23 11:30:40||346.7||346.7||346.8||346.7|267
1727091060000|2024-09-23 11:31:00|347.6|346.8|347.4|346.7|347.6|346.8|347.2|346.7|410
1727091130000|2024-09-23 11:32:10|347|346.8|347.4|346.8|347.4|346.8|347|346.8|224
1727091140000|2024-09-23 11:32:20|||||||||330
1727091320000|2024-09-23 11:35:20|||||||||6615
1727091420000|2024-09-23 11:37:00|||||||||5500
1727091440000|2024-09-23 11:37:20|||||||||317
1727091460000|2024-09-23 11:37:40|||||||||81
1727091530000|2024-09-23 11:38:50||346.9||346.9||346.9||346.9|0
1727091540000|2024-09-23 11:39:00||346.7||346.8||346.8||346.7|0
1727091550000|2024-09-23 11:39:10|||||||||6000
1727091560000|2024-09-23 11:39:20|||||||||39
1727091580000|2024-09-23 11:39:40||346.9||347||347||346.9|482
1727091700000|2024-09-23 11:41:40|||||||||10109
1727091740000|2024-09-23 11:42:20|||||||||1
1727091830000|2024-09-23 11:43:50|||||||||10000
1727091850000|2024-09-23 11:44:10|348|347.8|348.7|348|348.8|348|348|347.8|772
1727091880000|2024-09-23 11:44:40|||||||||1738
1727091910000|2024-09-23 11:45:10|348.6|348.1|348.7|348.1|348.7|348.1|348.6|348.1|129
1727091930000|2024-09-23 11:45:30|348.6|348|348.7|348.1|348.7|348.1|348.6|348|200
1727091940000|2024-09-23 11:45:40||348||348||348||348|0
1727092080000|2024-09-23 11:48:00||348.1||348.1||348.1||348.1|10092
1727092090000|2024-09-23 11:48:10|||||||||30000
1727092130000|2024-09-23 11:48:50|348.6||348.7||348.7||348.6||0
1727092150000|2024-09-23 11:49:10|||||||||113
1727092160000|2024-09-23 11:49:20|348.8|348.4|348.8|348.4|348.8|348.4|348.8|348.4|55
1727092170000|2024-09-23 11:49:30|348.5|348.1|348.5|348|348.5|348.1|348.5|348|63
1727092300000|2024-09-23 11:51:40|347.9|347.5|347.9|347.5|347.9|347.5|347.9|347.5|516
1727092310000|2024-09-23 11:51:50|347.6|347.2|347.6|346.7|347.6|347.2|347.6|346.7|1322
1727092370000|2024-09-23 11:52:50||346.5||346.6||346.6||346.5|5
1727092450000|2024-09-23 11:54:10||346.5||346.5||346.5||346.5|0
1727092490000|2024-09-23 11:54:50||346.6||346.6||346.6||346.6|0
1727092500000|2024-09-23 11:55:00|347.5|346.1|346.4|346.1|347.5|346.1|346.4|346.1|25612
1727092510000|2024-09-23 11:55:10|346.5||346.5||346.5||346.5||336
1727092530000|2024-09-23 11:55:30||346.2||346.2||346.2||346.2|32
1727092540000|2024-09-23 11:55:40||346.1||346.1||346.1||346.1|0
1727092560000|2024-09-23 11:56:00|347.1|346.5|347.1|346.5|347.1|346.5|347.1|346.5|183
1727092570000|2024-09-23 11:56:10|347||347||347||347||0
1727092700000|2024-09-23 11:58:20|||||||||1816
1727092730000|2024-09-23 11:58:50|||||||||33
1727092740000|2024-09-23 11:59:00|347.1|346.6|347.1|346.8|347.1|346.8|347.1|346.6|15
1727092750000|2024-09-23 11:59:10|347|346.3|347|346.4|347|346.4|346.9|346.3|846
1727092760000|2024-09-23 11:59:20||346.5||346.5||346.5||346.5|0
1727092910000|2024-09-23 12:01:50|347.4|346.9|347.4|346.7|347.4|346.9|347.4|346.7|704
1727092920000|2024-09-23 12:02:00|347.3|346.8|347.3|346.7|347.3|346.8|347.3|346.7|288
1727093000000|2024-09-23 12:03:20|347|346.4|347|346.4|347|346.4|347|346.4|1011
1727093120000|2024-09-23 12:05:20||346.5||346.5||346.5||346.5|0
1727093130000|2024-09-23 12:05:30||346.4||346.4||346.4||346.4|0
1727093150000|2024-09-23 12:05:50|||||||||512
1727093200000|2024-09-23 12:06:40|346.7|346.3|346.7|346.3|346.7|346.3|346.7|346.3|802
1727093440000|2024-09-23 12:10:40|||||||||348
1727093500000|2024-09-23 12:11:40|||||||||346
1727093670000|2024-09-23 12:14:30|||||||||346
1727093680000|2024-09-23 12:14:40|||||||||27
1727093970000|2024-09-23 12:19:30|346.8|346.4|346.8|346.3|346.8|346.4|346.8|346.3|215
1727094120000|2024-09-23 12:22:00|346.4|346.1|346.2|345.8|346.4|346.1|346.2|345.8|1722
1727094130000|2024-09-23 12:22:10|346.1|345.7|346.2|345.7|346.2|345.7|346.1|345.7|327
1727094170000|2024-09-23 12:22:50|||||||||327
1727094210000|2024-09-23 12:23:30|||||||||56
1727094250000|2024-09-23 12:24:10|346||346||346||346||0
1727094280000|2024-09-23 12:24:40|345.7|345|345.7|345|345.7|345|345.7|345|137
1727094290000|2024-09-23 12:24:50||344.8||344.8||344.8||344.8|0
1727094320000|2024-09-23 12:25:20|||||||||800
1727094390000|2024-09-23 12:26:30||344.9||345||345||344.9|0
1727094460000|2024-09-23 12:27:40||345.1||345.1||345.1||345.1|0
1727094480000|2024-09-23 12:28:00|346||346||346||346||723
1727094580000|2024-09-23 12:29:40|346.3|345.7|346.4|345.7|346.4|345.7|346.3|345.7|604
1727094590000|2024-09-23 12:29:50|346.5||346.5||346.5||346.5||0
1727094610000|2024-09-23 12:30:10|||||||||2
1727094720000|2024-09-23 12:32:00|||||||||990
1727094840000|2024-09-23 12:34:00||345.8||345.8||345.8||345.8|28
1727094860000|2024-09-23 12:34:20|346.6|345.9|346.6|346.1|346.6|346.1|346.6|345.9|41
1727094880000|2024-09-23 12:34:40||345.9||345.9||345.9||345.9|0
1727094920000|2024-09-23 12:35:20|346.8|346.2|346.8|346.2|346.8|346.2|346.8|346.2|279
1727094940000|2024-09-23 12:35:40||346.1||346.1||346.1||346.1|0
1727095100000|2024-09-23 12:38:20||346||346||346||346|3
1727095140000|2024-09-23 12:39:00|||||||||300
1727095210000|2024-09-23 12:40:10||346.2||346.2||346.2||346.2|0
1727095230000|2024-09-23 12:40:30||346||346.2||346.2||346|0
1727095300000|2024-09-23 12:41:40||346||346.2||346.2||346|0
1727095370000|2024-09-23 12:42:50|||||||||13
1727095410000|2024-09-23 12:43:30|347.3|346.7|347.3|346.7|347.3|346.7|347.3|346.7|346
1727095420000|2024-09-23 12:43:40|||||||||428
1727095430000|2024-09-23 12:43:50||346.6||346.6||346.6||346.6|0
1727095540000|2024-09-23 12:45:40|||||||||294
1727095550000|2024-09-23 12:45:50|347.4|346.7|347.4|347|347.4|347|347.4|346.7|168
1727095560000|2024-09-23 12:46:00|347.5|347.2|348.2|347.2|348.2|347.2|347.5|347.2|326
1727095650000|2024-09-23 12:47:30|348.6|347.3|348.6|347.6|348.6|347.6|348.6|347.3|552
1727095710000|2024-09-23 12:48:30|||||||||282
1727095880000|2024-09-23 12:51:20|||||||||282
1727095890000|2024-09-23 12:51:30||347.7||347.7||347.7||347.7|101
1727095910000|2024-09-23 12:51:50|||||||||501
1727095940000|2024-09-23 12:52:20|||||||||25
1727096040000|2024-09-23 12:54:00|||||||||1
1727096060000|2024-09-23 12:54:20|||||||||278
1727096070000|2024-09-23 12:54:30|348.5|347.6|348.4|347.6|348.5|347.6|348.4|347.6|65
1727096210000|2024-09-23 12:56:50|348.3||348.3||348.3||348.3||5
1727096220000|2024-09-23 12:57:00|348.2||348.2||348.2||348.2||1
1727096360000|2024-09-23 12:59:20|||||||||113
1727096390000|2024-09-23 12:59:50|||||||||788
1727096420000|2024-09-23 13:00:20|348.6|348|348.6|348|348.6|348|348.6|348|166
1727096470000|2024-09-23 13:01:10|||||||||4181
1727096490000|2024-09-23 13:01:30|348.4||348.4||348.4||348.4||16
1727096530000|2024-09-23 13:02:10|348.6||348.6||348.6||348.6||180
1727096540000|2024-09-23 13:02:20||348.1||348||348.1||348|0
1727096550000|2024-09-23 13:02:30|348.5|347.7|348.5|347.6|348.5|347.7|348.3|347.6|358
1727096560000|2024-09-23 13:02:40|||||||||400
1727096610000|2024-09-23 13:03:30|348.4||348.3||348.4||348.3||34
1727096620000|2024-09-23 13:03:40|348.4||348.4||348.4||348.4||0
1727096720000|2024-09-23 13:05:20||347.7||347.7||347.7||347.6|0
1727096750000|2024-09-23 13:05:50|348.3|347.6|348.3|347.6|348.3|347.6|348.3|347.6|28
1727096760000|2024-09-23 13:06:00|||||||||11
1727096790000|2024-09-23 13:06:30|348.2||348.2||348.2||348.2||2
1727096830000|2024-09-23 13:07:10|348.3|347.9|348.3|347.9|348.3|347.9|348.3|347.9|170
1727096840000|2024-09-23 13:07:20||348||347.9||348||347.8|0
1727096850000|2024-09-23 13:07:30||347.8||347.8||347.8||347.8|0
1727096860000|2024-09-23 13:07:40|||||||||26
1727096890000|2024-09-23 13:08:10||347.6||347.7||347.7||347.6|0
1727096940000|2024-09-23 13:09:00||347.6||347.7||347.7||347.6|0
1727096960000|2024-09-23 13:09:20|||||||||14
1727097030000|2024-09-23 13:10:30||347.6||347.7||347.7||347.6|0
1727097130000|2024-09-23 13:12:10||347.8||347.8||347.8||347.8|0
1727097150000|2024-09-23 13:12:30||347.7||347.7||347.7||347.7|0
1727097200000|2024-09-23 13:13:20|348.6|347.8|349|348.1|349|348.1|348.6|347.8|472
1727097210000|2024-09-23 13:13:30||347.9||348||348||347.9|0
1727097230000|2024-09-23 13:13:50|348.9|348.1|348.9|348|348.9|348.1|348.9|348|609
1727097270000|2024-09-23 13:14:30|348.8||348.8||348.8||348.8||3
1727097310000|2024-09-23 13:15:10|||||||||54
1727097350000|2024-09-23 13:15:50|||||||||28
1727097380000|2024-09-23 13:16:20|||||||||1
1727097390000|2024-09-23 13:16:30|||||||||52
1727097420000|2024-09-23 13:17:00|||||||||39
1727097430000|2024-09-23 13:17:10|||||||||40
1727097440000|2024-09-23 13:17:20|||||||||2000
1727097490000|2024-09-23 13:18:10|349|348.1|349|348.1|349|348.1|349|348.1|0
1727097500000|2024-09-23 13:18:20|||||||||28
1727097510000|2024-09-23 13:18:30|349.2|348.3|349.1|348.3|349.2|348.3|349.1|348.3|13
1727097530000|2024-09-23 13:18:50|||||||||14
1727097540000|2024-09-23 13:19:00|349.3|348.4|349.3|348.4|349.3|348.4|349.3|348.4|0
1727097590000|2024-09-23 13:19:50|349|348.3|349.2|348.3|349.2|348.4|349|348.3|250
1727097680000|2024-09-23 13:21:20||348.4||348.4||348.4||348.4|0
1727097700000|2024-09-23 13:21:40|||||||||1309
1727097710000|2024-09-23 13:21:50||348.3||348.3||348.3||348.3|0
1727097840000|2024-09-23 13:24:00|||||||||681
1727097940000|2024-09-23 13:25:40|349.1|348.5|349.1|348.5|349.1|348.5|349.1|348.5|3
1727097960000|2024-09-23 13:26:00|||||||||142
1727097980000|2024-09-23 13:26:20||348.6||348.6||348.7||348.6|0
1727098000000|2024-09-23 13:26:40|348.7|348.3|348.8|348.3|348.8|348.3|348.7|348.3|2759
1727098010000|2024-09-23 13:26:50||348.6||348.4||348.6||348.4|744
1727098020000|2024-09-23 13:27:00|349||349||349||349||0
1727098040000|2024-09-23 13:27:20|||||||||11338
1727098120000|2024-09-23 13:28:40|||||||||25
1727098230000|2024-09-23 13:30:30|348.7|348.3|348.8|348.3|348.8|348.3|348.7|348.3|2152
1727098250000|2024-09-23 13:30:50|348.7|348.1|348.8|348.1|348.8|348.1|348.7|348.1|597
1727098290000|2024-09-23 13:31:30|348.7|348|348.5|348|348.7|348|348.5|348|32
1727098330000|2024-09-23 13:32:10|348.2|347.3|348.2|347.3|348.2|347.3|348.2|347.3|695
1727098340000|2024-09-23 13:32:20||347.4||347.4||347.4||347.4|0
1727098350000|2024-09-23 13:32:30||347.3||347.3||347.3||347.3|0
1727098390000|2024-09-23 13:33:10||347.4||347.5||347.6||347.4|22
1727098420000|2024-09-23 13:33:40|348.4|347.9|348.4|347.9|348.4|347.9|348.4|347.9|288
1727098440000|2024-09-23 13:34:00||347.8||347.8||347.8||347.8|221
1727098500000|2024-09-23 13:35:00|348.3|347.4|347.7|346.8|348.3|347.4|347.7|346.8|1430
1727098530000|2024-09-23 13:35:30|||||||||2
1727098540000|2024-09-23 13:35:40|347.8|346.9|347.8|347|347.8|347.3|347.8|346.9|274
1727098580000|2024-09-23 13:36:20|||||||||11338
1727098600000|2024-09-23 13:36:40|347.9|347.4|347.9|347.3|347.9|347.4|347.9|347.3|264
1727098660000|2024-09-23 13:37:40|||||||||1
1727098710000|2024-09-23 13:38:30|||||||||287
1727098730000|2024-09-23 13:38:50||347.6||347.6||347.7||347.6|3059
1727098820000|2024-09-23 13:40:20|348.1|347.7|348.1|347.7|348.1|347.7|348.1|347.6|411
1727098840000|2024-09-23 13:40:40||347.6||347.6||347.6||347.6|0
1727098850000|2024-09-23 13:40:50||348||348||348||348|0
1727098860000|2024-09-23 13:41:00|348.4||348.4||348.4||348.4||177
1727098930000|2024-09-23 13:42:10|348.1|347.8|348.1|347.5|348.1|347.8|348.1|347.3|2342
1727098960000|2024-09-23 13:42:40|||||||||2
1727099040000|2024-09-23 13:44:00||347.4||347.4||347.5||347.4|0
1727099050000|2024-09-23 13:44:10||347.3||347.3||347.4||347.3|0
1727099140000|2024-09-23 13:45:40|347.9|346.9|347.6|346.9|347.9|346.9|347.6|346.9|2
1727099150000|2024-09-23 13:45:50||346.8||346.8||346.8||346.7|0
1727099160000|2024-09-23 13:46:00||346.7||346.7||346.7||346.7|0
1727099240000|2024-09-23 13:47:20||346.8||346.8||346.8||346.8|85
1727099300000|2024-09-23 13:48:20||347||347||347||347|200
1727099340000|2024-09-23 13:49:00|347.3|346.7|347.3|346.7|347.3|346.7|347.3|346.7|74
1727099380000|2024-09-23 13:49:40|347.2|346.6|347.2|346.6|347.2|346.6|347.2|346.6|232
1727099420000|2024-09-23 13:50:20|347.1|346.5|347.1|346.5|347.1|346.5|347.1|346.5|788
1727099460000|2024-09-23 13:51:00||346.6||346.6||346.6||346.6|189
1727099470000|2024-09-23 13:51:10||346.5||346.5||346.5||346.5|0
1727099490000|2024-09-23 13:51:30|346.9|346.2|346.9|345.9|346.9|346.2|346.9|345.9|433
1727099500000|2024-09-23 13:51:40||346||346||346.1||346|0
1727099520000|2024-09-23 13:52:00||346.1||346.1||346.1||346.1|0
1727099530000|2024-09-23 13:52:10|346.8|346|346.8|346|346.8|346|346.8|346|491
1727099560000|2024-09-23 13:52:40||345.9||345.9||345.9||345.9|0
1727099570000|2024-09-23 13:52:50||346||346||346||345.9|570
1727099600000|2024-09-23 13:53:20|346.7||346.7||346.7||346.7||559
1727099610000|2024-09-23 13:53:30|346.6||346.6||346.6||346.6||0
1727099640000|2024-09-23 13:54:00||346.1||346.1||346.1||346.1|550
1727099880000|2024-09-23 13:58:00|346.7|346.2|346.6|346.2|346.7|346.2|346.6|346.2|1
1727099900000|2024-09-23 13:58:20||346.3||346.3||346.3||346.3|0
1727099910000|2024-09-23 13:58:30|346.7||346.7||346.7||346.7||0
1727099940000|2024-09-23 13:59:00|346.8|346.6|346.6|346.3|346.8|346.6|346.6|346.3|1466
1727099970000|2024-09-23 13:59:30|346.7|346.5|346.7|346.3|346.7|346.5|346.7|346.3|195
1727099990000|2024-09-23 13:59:50|||||||||143
1727100030000|2024-09-23 14:00:30||346.6||346.3||346.6||346.3|27
1727100040000|2024-09-23 14:00:40|||||||||4
1727100060000|2024-09-23 14:01:00|346.6||346.6||346.6||346.6||0
1727100090000|2024-09-23 14:01:30|346.4|346|346.4|346|346.4|346|346.4|346|146
1727100110000|2024-09-23 14:01:50|||||||||1000
1727100120000|2024-09-23 14:02:00||345.9||345.9||345.9||345.9|0
1727100150000|2024-09-23 14:02:30|346.3||346.2||346.3||346.2||54
1727100180000|2024-09-23 14:03:00|346.1|345.4|346|345.3|346.1|345.4|346|345.3|333
1727100200000|2024-09-23 14:03:20|||||||||578
1727100210000|2024-09-23 14:03:30|||||||||500
1727100220000|2024-09-23 14:03:40|346.4|345.7|346.4|345.7|346.4|345.7|346.4|345.7|1761
1727100240000|2024-09-23 14:04:00||345.6||345.6||345.6||345.6|0
1727100260000|2024-09-23 14:04:20|||||||||138
1727100350000|2024-09-23 14:05:50|||||||||180
1727100370000|2024-09-23 14:06:10|||||||||5000
1727100400000|2024-09-23 14:06:40|||||||||1435
1727100440000|2024-09-23 14:07:20|||||||||404
1727100460000|2024-09-23 14:07:40|||||||||8
1727100470000|2024-09-23 14:07:50|347.3|346.6|347.3|346.6|347.3|346.6|347.3|346.6|1015
1727100780000|2024-09-23 14:13:00|||||||||178
1727100810000|2024-09-23 14:13:30||346.7||346.7||346.7||346.7|5
1727100830000|2024-09-23 14:13:50||346.6||346.6||346.6||346.6|0
1727100870000|2024-09-23 14:14:30|||||||||3
1727100880000|2024-09-23 14:14:40|||||||||43
1727100920000|2024-09-23 14:15:20|347.2||347.2||347.2||347.1||0
1727100960000|2024-09-23 14:16:00|347.3|346.7|347.3|346.7|347.3|346.7|347.3|346.7|457
1727100980000|2024-09-23 14:16:20|347.2|346.6|347.2|346.6|347.2|346.6|347.2|346.6|0
1727100990000|2024-09-23 14:16:30|346.8|346.4|346.9|346.4|346.9|346.4|346.8|346.4|221
1727101000000|2024-09-23 14:16:40|347.1||347.1||347.1||347.1||0
1727101280000|2024-09-23 14:21:20|347||347||347||347||0
1727101290000|2024-09-23 14:21:30|||||||||11
1727101320000|2024-09-23 14:22:00|346.9||346.7||346.9||346.7||200
1727101350000|2024-09-23 14:22:30|346.6|346.3|346.6|346.3|346.6|346.3|346.6|346.3|92
1727101390000|2024-09-23 14:23:10|346.5|346.5|346.7|346.5|346.7|346.5|346.5|346.5|28
1727101400000|2024-09-23 14:23:20||346.6||346.6||346.6||346.6|384
1727101410000|2024-09-23 14:23:30||346.5||346.5||346.5||346.5|39
1727101420000|2024-09-23 14:23:40|346.6|346.4|346.6|346.4|346.6|346.4|346.6|346.4|16
1727101440000|2024-09-23 14:24:00|||||||||5
1727101500000|2024-09-23 14:25:00|346.4|346.2|346.3|346|346.4|346.2|346.2|346|2481
1727101510000|2024-09-23 14:25:10|346|345.7|345.9|345.7|346|345.7|345.9|345.7|347
1727101520000|2024-09-23 14:25:20|345.8|345.4|345.8|345.4|345.8|345.4|345.8|345.4|86
1727101680000|2024-09-23 14:28:00|346|345.6|346|345.5|346|345.6|346|345.5|29
1727101700000|2024-09-23 14:28:20||345.4||345.4||345.4||345.4|0
1727101860000|2024-09-23 14:31:00|||||||||1
1727101990000|2024-09-23 14:33:10|346.4|346.1|346.4|346.1|346.4|346.1|346.4|346.1|90
1727102000000|2024-09-23 14:33:20|346.6|346.3|346.6|346.3|346.6|346.3|346.6|346.2|694
1727102010000|2024-09-23 14:33:30|346.7||346.7||346.7||346.7||0
1727102020000|2024-09-23 14:33:40|346.5|346.1|346.5|346.1|346.5|346.1|346.5|346.1|630
1727102050000|2024-09-23 14:34:10|346.3|346|346.5|346|346.5|346|346.3|346|131
1727102060000|2024-09-23 14:34:20||346.1||346.1||346.1||346.1|0
1727102070000|2024-09-23 14:34:30||346||346||346||346|0
1727102080000|2024-09-23 14:34:40|346.4||346.4||346.4||346.4||0
1727102100000|2024-09-23 14:35:00|346.2|345.9|346.2|345.9|346.2|345.9|346.2|345.9|684
1727102120000|2024-09-23 14:35:20|346.1|345.7|346.1|345.7|346.1|345.7|346.1|345.7|61
1727102130000|2024-09-23 14:35:30|||||||||30
1727102140000|2024-09-23 14:35:40|||||||||612
1727102260000|2024-09-23 14:37:40|||||||||2000
1727102270000|2024-09-23 14:37:50|346.4|345.8|346.4|346.1|346.4|346.1|346.4|345.8|507
1727102280000|2024-09-23 14:38:00|||||||||100
1727102310000|2024-09-23 14:38:30|346.2|345.7|346.1|345.7|346.2|345.7|346.1|345.7|1
1727102320000|2024-09-23 14:38:40|||||||||20
1727102360000|2024-09-23 14:39:20|346|345.5|345.9|345.5|346|345.5|345.9|345.5|576
1727102380000|2024-09-23 14:39:40|345.8||345.8||345.8||345.8||0
1727102600000|2024-09-23 14:43:20|||||||||234
1727102630000|2024-09-23 14:43:50|||||||||900
1727102680000|2024-09-23 14:44:40|||||||||600
1727102690000|2024-09-23 14:44:50|345.9|345.7|345.9|345.5|345.9|345.7|345.9|345.5|678
1727102720000|2024-09-23 14:45:20|||||||||572
1727102740000|2024-09-23 14:45:40|346.1|345.8|346.2|345.8|346.2|345.8|346.1|345.8|687
1727102750000|2024-09-23 14:45:50|||||||||178
1727102850000|2024-09-23 14:47:30|||||||||79
1727102980000|2024-09-23 14:49:40|345.8|345.5|346|345.6|346|345.6|345.8|345.5|346
1727103000000|2024-09-23 14:50:00||345.5||345.5||345.5||345.5|0
1727103020000|2024-09-23 14:50:20|||||||||70
1727103090000|2024-09-23 14:51:30|345.8|345.8|346.1|345.8|346.1|345.8|345.8|345.8|1395
1727103140000|2024-09-23 14:52:20|346.2|346|346.4|346|346.4|346|346.2|346|412
1727103160000|2024-09-23 14:52:40|346.8|346.4|346.8|346.4|346.8|346.4|346.8|346.4|432
1727103310000|2024-09-23 14:55:10|||||||||10
1727103320000|2024-09-23 14:55:20|347.2|346.8|347.7|347.1|347.7|347.1|347.2|346.8|1092
1727103360000|2024-09-23 14:56:00|347.6||347.6||347.6||347.6||42
1727103370000|2024-09-23 14:56:10|||||||||5
1727103440000|2024-09-23 14:57:20|348.1|347.6|348.2|347.8|348.2|347.8|348.1|347.6|529
1727103470000|2024-09-23 14:57:50|348.4|347.9|348.4|348|348.4|348|348.4|347.9|316
1727103490000|2024-09-23 14:58:10|||||||||42
1727103510000|2024-09-23 14:58:30|||||||||1100
1727103530000|2024-09-23 14:58:50||348.1||348.1||348.2||348.1|71
1727103540000|2024-09-23 14:59:00|||||||||60
1727103550000|2024-09-23 14:59:10|348.6|348.2|348.6|348.2|348.6|348.2|348.6|348.2|50
1727103560000|2024-09-23 14:59:20||348.1||348.1||348.1||348.1|0
1727103580000|2024-09-23 14:59:40||348.2||348.1||348.2||348.1|0
1727103610000|2024-09-23 15:00:10|348.3|347.9|348.3|347.9|348.3|347.9|348.3|347.9|565
1727103640000|2024-09-23 15:00:40|||||||||53
1727103670000|2024-09-23 15:01:10|||||||||3355
1727103700000|2024-09-23 15:01:40|348|347.6|348.1|347.6|348.1|347.6|348|347.6|1124
1727103760000|2024-09-23 15:02:40|348||348||348||348||42
1727103820000|2024-09-23 15:03:40|347.9||347.9||347.9||347.9||43
1727103890000|2024-09-23 15:04:50|||||||||8944
1727103910000|2024-09-23 15:05:10|347.1|346.8|347.1|346.8|347.1|346.8|347.1|346.8|401
1727103920000|2024-09-23 15:05:20|347.4|346.9|347.4|346.9|347.4|346.9|347.4|346.9|342
1727103950000|2024-09-23 15:05:50|347.2|346.8|347.1|346.8|347.2|346.8|347.1|346.8|0
1727103960000|2024-09-23 15:06:00|||||||||22
1727103970000|2024-09-23 15:06:10|347|346.7|347.3|346.8|347.3|346.8|347|346.7|287
1727104040000|2024-09-23 15:07:20|347.4|346.9|347.4|346.9|347.4|346.9|347.4|346.9|1
1727104070000|2024-09-23 15:07:50||346.8||346.8||346.8||346.8|0
1727104080000|2024-09-23 15:08:00|347.2|346.7|347.2|346.7|347.2|346.7|347.2|346.7|67
1727104180000|2024-09-23 15:09:40|347.1||347.1||347.1||347.1||0
1727104310000|2024-09-23 15:11:50|347.2||347.2||347.2||347.2||0
1727104340000|2024-09-23 15:12:20|347.1||347.1||347.1||347.1||0
1727104420000|2024-09-23 15:13:40|||||||||5
1727104430000|2024-09-23 15:13:50|||||||||612
1727104440000|2024-09-23 15:14:00|347|346.8|347|346.7|347|346.8|347|346.7|381
1727104460000|2024-09-23 15:14:20|347.2|346.9|347.2|346.9|347.2|346.9|347.2|346.9|834
1727104480000|2024-09-23 15:14:40|||||||||39
1727104500000|2024-09-23 15:15:00|347.2|346.7|347.2|346.7|347.2|346.7|347.2|346.7|794
1727104580000|2024-09-23 15:16:20|348|346.8|348.1|347.5|348.1|347.5|348|346.8|627
1727104600000|2024-09-23 15:16:40||347.6||347.6||347.6||347.6|0
1727104610000|2024-09-23 15:16:50|348.3|347.9|348.4|347.9|348.4|348|348.3|347.9|48
1727104620000|2024-09-23 15:17:00|348.5|348|348.5|347.9|348.5|348|348.5|347.9|0
1727104630000|2024-09-23 15:17:10|348.4|347.8|348.3|347.8|348.4|347.8|348.3|347.8|182
1727104640000|2024-09-23 15:17:20|348.4||348.4||348.4||348.4||0
1727104690000|2024-09-23 15:18:10|348.3||348.3||348.3||348.3||0
1727104710000|2024-09-23 15:18:30|348.2|347.7|348|347.6|348.2|347.7|348|347.6|0
1727104730000|2024-09-23 15:18:50|347.9|347.7|347.9|347.7|347.9|347.7|347.9|347.7|338
1727104740000|2024-09-23 15:19:00||347.5||347.5||347.5||347.5|0
1727104790000|2024-09-23 15:19:50|347.8||347.8||347.8||347.8||0
1727104800000|2024-09-23 15:20:00|348|347.6|348.1|347.5|348.1|347.6|348|347.5|0
1727104830000|2024-09-23 15:20:30|348|347.6|348|347.5|348|347.6|348|347.5|232
1727104890000|2024-09-23 15:21:30|347.9||347.9||347.9||347.9||0
1727104920000|2024-09-23 15:22:00|347.6|347.2|347.6|347.2|347.6|347.2|347.6|347.2|740
1727104960000|2024-09-23 15:22:40|347.7|347.3|347.7|347.4|347.7|347.4|347.7|347.3|0
1727104970000|2024-09-23 15:22:50|347.5|347.2|347.5|347.2|347.5|347.2|347.5|347.2|106
1727105050000|2024-09-23 15:24:10|347.7||347.7||347.7||347.7||0
1727105070000|2024-09-23 15:24:30||347.3||347.4||347.5||347.3|229
1727105080000|2024-09-23 15:24:40||347.3||347.3||347.4||347.3|0
1727105090000|2024-09-23 15:24:50|||||||||482
1727105100000|2024-09-23 15:25:00|347.6|347.4|347.5|347.1|347.7|347.4|347.4|347.1|497
1727105110000|2024-09-23 15:25:10|347.6|347.2|347.9|347.6|347.9|347.6|347.6|347.2|2340
1727105120000|2024-09-23 15:25:20|348|347.7|348|347.6|348|347.7|348|347.6|0
1727105130000|2024-09-23 15:25:30|347.9|347.4|347.9|347.4|347.9|347.4|347.9|347.4|72
1727105190000|2024-09-23 15:26:30|347.8|347.5|347.9|347.6|347.9|347.6|347.8|347.5|231
1727105200000|2024-09-23 15:26:40|347.8|347.4|347.8|347.3|347.8|347.6|347.7|347.3|41
1727105210000|2024-09-23 15:26:50|347.9|347.4|347.9|347.3|347.9|347.4|347.9|347.3|100
1727105230000|2024-09-23 15:27:10|347.4|347.4|347.4|346.9|347.4|347.4|347.4|346.9|326
1727105240000|2024-09-23 15:27:20|347.2|346.6|347.2|346.6|347.2|346.6|347.2|346.6|343
1727105250000|2024-09-23 15:27:30|347.1|346.7|347.2|346.8|347.2|346.8|347.1|346.7|458
1727105260000|2024-09-23 15:27:40||346.9||346.8||346.9||346.8|0
1727105280000|2024-09-23 15:28:00|||||||||463
1727105290000|2024-09-23 15:28:10|347.3|347.1|347.3|346.9|347.3|347.1|347.3|346.9|258
1727105300000|2024-09-23 15:28:20|347.5|347.1|347.6|347.1|347.6|347.1|347.5|347.1|189
1727105310000|2024-09-23 15:28:30|347.7||347.7||347.7||347.6||0
1727105320000|2024-09-23 15:28:40|347.6|347.2|347.7|347.1|347.7|347.2|347.4|347.1|848
1727105330000|2024-09-23 15:28:50|347.8|347.4|347.9|347.3|347.9|347.4|347.8|347.3|188
1727105340000|2024-09-23 15:29:00|347.8||347.7||347.8||347.7||0
1727105350000|2024-09-23 15:29:10|347.6||347.6||347.6||347.6||0
1727105360000|2024-09-23 15:29:20|347.7||347.7||347.7||347.7||0
1727105370000|2024-09-23 15:29:30|347.8|347.5|347.9|347.4|347.9|347.5|347.8|347.4|512
1727105380000|2024-09-23 15:29:40||347.5||347.6||347.6||347.5|0
1727105390000|2024-09-23 15:29:50|348||348.3||348.3||348||131
1727161200000|2024-09-24 07:00:00|351||351||351||351||7763
1727161210000|2024-09-24 07:00:10|352.8|347.7|353.7|347.7|353.7|347.7|352.8|347.7|732
1727161220000|2024-09-24 07:00:20|352.8||352.7||352.8||352.7||0
1727161230000|2024-09-24 07:00:30|352.8|347.8|352.8|347.8|352.8|347.8|352.8|347.8|0
1727161240000|2024-09-24 07:00:40|352.7||352.7||352.7||352.7||15
1727161260000|2024-09-24 07:01:00|352.8||352.8||352.8||352.8||0
1727161270000|2024-09-24 07:01:10|352.5||352.5||352.5||352.5||0
1727161280000|2024-09-24 07:01:20|||||||||21
1727161300000|2024-09-24 07:01:40|352.4||352.4||352.4||352.4||0
1727161310000|2024-09-24 07:01:50|||||||||20
1727161320000|2024-09-24 07:02:00|||||||||12
1727161400000|2024-09-24 07:03:20|352.3||351.6||352.3||351.6||0
1727161450000|2024-09-24 07:04:10|||||||||2840
1727161470000|2024-09-24 07:04:30|351.5||351||351.5||351||24
1727161480000|2024-09-24 07:04:40|||||||||565
1727161510000|2024-09-24 07:05:10|350.9||350.3||350.9||350.3||0
1727161550000|2024-09-24 07:05:50|350.2||350.2||350.2||350.2||0
1727161560000|2024-09-24 07:06:00|349.8|347.6|349.8|347.6|349.8|347.6|349.8|347.6|400
1727161570000|2024-09-24 07:06:10||347.3||347.3||347.3||347.3|0
1727161630000|2024-09-24 07:07:10|348.7|346.9|348.7|346.9|348.7|346.9|348.7|346.9|331
1727161710000|2024-09-24 07:08:30||347||347||347||347|0
1727161750000|2024-09-24 07:09:10|348.5|346.1|348.5|346.1|348.5|346.1|348.5|346.1|625
1727161780000|2024-09-24 07:09:40|348.4||348.4||348.4||348.4||0
1727161810000|2024-09-24 07:10:10|348.3||348.3||348.3||348.3||0
1727161830000|2024-09-24 07:10:30|348.2||348.2||348.2||348.2||0
1727161850000|2024-09-24 07:10:50|348.1|345.8|348|345.8|348.1|345.8|348|345.8|599
1727161910000|2024-09-24 07:11:50|||||||||200
1727161940000|2024-09-24 07:12:20|||||||||1500
1727161950000|2024-09-24 07:12:30|347.9|345.4|347.2|345.3|347.9|345.4|347.2|345.2|300
1727161960000|2024-09-24 07:12:40|346.3|345.2|346.3|345.2|346.3|345.2|346.3|345.2|306
1727161980000|2024-09-24 07:13:00|347.3|345.3|347.2|345.5|347.4|346.8|347.2|345.3|1035
1727161990000|2024-09-24 07:13:10|347|345.4|346.9|345.4|347|345.4|346.9|345.4|0
1727162010000|2024-09-24 07:13:30|||||||||1000
1727162020000|2024-09-24 07:13:40||345.3||345.3||345.3||345.3|0
1727162080000|2024-09-24 07:14:40||345.4||345.4||345.4||345.4|0
1727162090000|2024-09-24 07:14:50|346.7|345.3|346.7|345.2|346.7|345.3|346.7|345.2|224
1727162140000|2024-09-24 07:15:40||345.7||345.7||345.7||345.7|2214
1727162150000|2024-09-24 07:15:50|||||||||10225
1727162240000|2024-09-24 07:17:20|346|344.6|346|344.4|346|344.6|346|344.4|1067
1727162260000|2024-09-24 07:17:40||344.5||344.6||344.6||344.5|8233
1727162430000|2024-09-24 07:20:30|345.9|344.5|344.3|343|345.9|344.5|344.2|342.9|410
1727162440000|2024-09-24 07:20:40|344|343.3|344.6|344|344.6|344|343.7|343|237
1727162450000|2024-09-24 07:20:50|344.5|343.3|344.3|343.3|344.5|343.3|344.3|343.3|283
1727162480000|2024-09-24 07:21:20|344.2||344.2||344.2||344.2||0
1727162490000|2024-09-24 07:21:30||343.2||343.2||343.2||343.2|472
1727162500000|2024-09-24 07:21:40|344.1||344.1||344.1||344.1||0
1727162510000|2024-09-24 07:21:50||343.1||343.3||343.3||343.1|0
1727162530000|2024-09-24 07:22:10|344|343.2|344|343|344|343.2|344|342.9|0
1727162540000|2024-09-24 07:22:20|343.9|342.7|343.8|342.7|343.9|342.7|343.8|342.7|0
1727162580000|2024-09-24 07:23:00|||||||||1447
1727162590000|2024-09-24 07:23:10|344.6|344.1|344.6|343.9|344.6|344.1|344.6|343.9|604
1727162600000|2024-09-24 07:23:20||343.7||343.7||343.7||343.7|0
1727162640000|2024-09-24 07:24:00||343.6||343.5||343.6||343.5|0
1727162650000|2024-09-24 07:24:10|344.5||344.5||344.5||344.5||0
1727162660000|2024-09-24 07:24:20|344.4|343.3|344.4|343.3|344.4|343.3|344.4|343.3|54
1727162670000|2024-09-24 07:24:30|344.3|343.2|344.3|343.2|344.3|343.2|344.3|343.2|0
1727162680000|2024-09-24 07:24:40|344.2|343|344.2|343|344.2|343|344.2|343|0
1727162690000|2024-09-24 07:24:50|344.1|342.8|343.3|342.8|344.1|342.8|343.3|342.8|154
1727162700000|2024-09-24 07:25:00|343.2||343.2||343.2||343||195
1727162710000|2024-09-24 07:25:10|343.1|342.9|343|342.4|343.1|342.9|343|342.4|173
1727162720000|2024-09-24 07:25:20|342.9|342|342.7|342.4|342.9|342.4|342.7|342|3657
1727162730000|2024-09-24 07:25:30|342.6|341.9|342.4|341.6|342.6|341.9|342.4|341.6|566
1727162740000|2024-09-24 07:25:40|342.3||342.3||342.3||342.3||26
1727162760000|2024-09-24 07:26:00|342.4|341.2|342.4|341.4|342.4|341.4|342.4|341.2|3000
1727162780000|2024-09-24 07:26:20|||||||||2877
1727162800000|2024-09-24 07:26:40|||||||||3214
1727162820000|2024-09-24 07:27:00|342.9|341.5|342.8|342.2|342.9|342.2|342.8|341.5|707
1727162830000|2024-09-24 07:27:10|343|342.6|343.5|343|343.5|343|343|342.6|3303
1727162850000|2024-09-24 07:27:30||342.9||342.9||342.9||342.9|0
1727162870000|2024-09-24 07:27:50|||||||||461
1727162890000|2024-09-24 07:28:10|||||||||50
1727162920000|2024-09-24 07:28:40|||||||||1500
1727162930000|2024-09-24 07:28:50|||||||||7000
1727162940000|2024-09-24 07:29:00|||||||||179
1727162960000|2024-09-24 07:29:20|344|343.5|344|343.5|344|343.5|344|343.5|1110
1727162970000|2024-09-24 07:29:30||343.6||343.6||343.6||343.6|2566
1727162980000|2024-09-24 07:29:40||343.5||343.5||343.5||343.5|0
1727162990000|2024-09-24 07:29:50|||||||||1000
1727163000000|2024-09-24 07:30:00|||||||||4
1727163020000|2024-09-24 07:30:20|||||||||172
1727163040000|2024-09-24 07:30:40|344.3|343.6|344.3|343.6|344.3|343.6|344.3|343.6|458
1727163060000|2024-09-24 07:31:00||343.5||343.5||343.5||343.5|0
1727163140000|2024-09-24 07:32:20|344.2||344.2||344.2||344.2||0
1727163150000|2024-09-24 07:32:30|344.1||344.1||344.1||344.1||0
1727163160000|2024-09-24 07:32:40|344||344||344||344||0
1727163170000|2024-09-24 07:32:50|343.9||343.9||343.9||343.9||0
1727163220000|2024-09-24 07:33:40|344.3|343.6|344.3|343.6|344.3|343.6|344.3|343.6|1198
1727163230000|2024-09-24 07:33:50||343.5||343.6||343.6||343.5|568
1727163240000|2024-09-24 07:34:00||343.5||343.5||343.5||343.5|0
1727163310000|2024-09-24 07:35:10|344.6|343.7|344.6|343.7|344.6|343.7|344.6|343.7|2393
1727163320000|2024-09-24 07:35:20|||||||||1362
1727163410000|2024-09-24 07:36:50||343.8||343.8||343.8||343.8|2257
1727163510000|2024-09-24 07:38:30|346.1|345.2|346.1|345.2|346.1|345.2|346.1|345.2|4800
1727163540000|2024-09-24 07:39:00|||||||||1001
1727163550000|2024-09-24 07:39:10|||||||||1
1727163570000|2024-09-24 07:39:30|346||345.9||346||345.9||96
1727163580000|2024-09-24 07:39:40|346|345.3|346|345.3|346|345.3|346|345.3|480
1727163650000|2024-09-24 07:40:50|||||||||3000
1727163680000|2024-09-24 07:41:20|346.1||346||346.1||346||0
1727163700000|2024-09-24 07:41:40|346.1||346.1||346.1||346.1||0
1727163710000|2024-09-24 07:41:50|346||346||346||346||0
1727163840000|2024-09-24 07:44:00|345.9||345.8||345.9||345.8||506
1727163870000|2024-09-24 07:44:30|346|345.4|346|345.4|346|345.4|346|345.4|299
1727163880000|2024-09-24 07:44:40|346.2|345.5|346.2|345.5|346.2|345.5|346.2|345.5|44
1727163900000|2024-09-24 07:45:00||345.6||345.6||345.6||345.6|0
1727163930000|2024-09-24 07:45:30|346.5|345.8|346.4|345.8|346.5|345.8|346.4|345.8|345
1727163950000|2024-09-24 07:45:50|||||||||816
1727163980000|2024-09-24 07:46:20|||||||||2
1727164160000|2024-09-24 07:49:20|||||||||1000
1727164170000|2024-09-24 07:49:30|346.3|345.6|346.4|345.6|346.4|345.6|346.3|345.6|428
1727164180000|2024-09-24 07:49:40|346.8|346.5|347.6|346.7|347.6|346.8|346.8|346.5|2710
1727164190000|2024-09-24 07:49:50|347.7|346.9|347.8|346.9|347.8|347|347.7|346.9|1337
1727164200000|2024-09-24 07:50:00|||||||||850
1727164210000|2024-09-24 07:50:10|347.9||347.9||347.9||347.9||0
1727164330000|2024-09-24 07:52:10|||||||||968
1727164360000|2024-09-24 07:52:40|347.6|346.6|347.9|347.3|347.9|347.4|347.6|346.6|1142
1727164370000|2024-09-24 07:52:50|||||||||500
1727164380000|2024-09-24 07:53:00|347.5|347.2|348.1|347.4|348.1|347.4|347.5|347.2|1612
1727164390000|2024-09-24 07:53:10|348.4|347.6|348.4|347.6|348.4|347.6|348.4|347.6|661
1727164600000|2024-09-24 07:56:40|||||||||1000
1727164660000|2024-09-24 07:57:40|||||||||80
1727164670000|2024-09-24 07:57:50|||||||||2
1727164690000|2024-09-24 07:58:10|||||||||488
1727164730000|2024-09-24 07:58:50|348.3|347.5|348.3|347.1|348.3|347.5|348.3|347.1|441
1727164740000|2024-09-24 07:59:00|||||||||1190
1727164770000|2024-09-24 07:59:30|||||||||3172
1727164800000|2024-09-24 08:00:00|||||||||97
1727164860000|2024-09-24 08:01:00|348.1||348.1||348.1||348.1||0
1727164910000|2024-09-24 08:01:50|||||||||131
1727164930000|2024-09-24 08:02:10|348.5|347.9|349.3|348.5|349.3|348.5|348.5|347.9|2032
1727164940000|2024-09-24 08:02:20|349.4|348.6|349.7|348.6|349.7|348.6|349.4|348.6|3040
1727164950000|2024-09-24 08:02:30||348.7||348.7||348.7||348.7|521
1727164960000|2024-09-24 08:02:40|||||||||1282
1727164970000|2024-09-24 08:02:50|349.8||349.8||349.8||349.8||0
1727164990000|2024-09-24 08:03:10|349.9||350||350||349.9||1173
1727165000000|2024-09-24 08:03:20|||||||||11338
1727165040000|2024-09-24 08:04:00|350.1|348.8|350.1|348.8|350.1|348.8|350.1|348.8|0
1727165060000|2024-09-24 08:04:20|350.2|348.9|350.2|348.9|350.2|348.9|350.2|348.9|0
1727165090000|2024-09-24 08:04:50|350.3||350.3||350.3||350.3||0
1727165160000|2024-09-24 08:06:00||349||349.1||349.1||349|562
1727165200000|2024-09-24 08:06:40|||||||||1350
1727165220000|2024-09-24 08:07:00|350.6|349.2|350.6|349.2|350.6|349.2|350.6|349.2|3
1727165240000|2024-09-24 08:07:20||349.3||349.3||349.3||349.3|3
1727165290000|2024-09-24 08:08:10|350.8|349.6|350.8|349.6|350.8|349.6|350.8|349.6|173
1727165300000|2024-09-24 08:08:20||349.9||349.9||349.9||349.9|133
1727165320000|2024-09-24 08:08:40|351.3|350.1|351.3|350.1|351.3|350.1|351.3|350.1|6627
1727165330000|2024-09-24 08:08:50|351.2|350.2|351.2|350.2|351.2|350.2|351.2|350.2|2877
1727165340000|2024-09-24 08:09:00|350.6||350.6||350.6||350.6||1929
1727165350000|2024-09-24 08:09:10|351.2|350.3|352.3|351.2|352.3|351.2|351.2|350.3|754
1727165360000|2024-09-24 08:09:20||351.4||351.4||351.5||351.4|111
1727165680000|2024-09-24 08:14:40|352.1|351.6|352.6|352.2|352.6|352.2|352.1|351.6|1492
1727165690000|2024-09-24 08:14:50|352.5|351.4|352.7|351.8|352.7|351.9|352.4|351.4|436
1727165740000|2024-09-24 08:15:40|352.6|351.4|351.8|351.4|352.6|351.4|351.8|351.4|55
1727165750000|2024-09-24 08:15:50|351.9|351.8|352.3|351.8|352.3|351.8|351.9|351.8|0
1727165760000|2024-09-24 08:16:00|352.4|351.7|352.6|351.7|352.6|351.7|352.4|351.7|19
1727165790000|2024-09-24 08:16:30|352.5|351.2|352.2|351.2|352.5|351.2|352.2|351.2|585
1727165890000|2024-09-24 08:18:10|351.5|351.3|352.2|351.3|352.2|351.3|351.5|351.3|0
1727165970000|2024-09-24 08:19:30||351.4||351.4||351.4||351.4|0
1727166020000|2024-09-24 08:20:20||351.3||351.3||351.3||351.3|0
1727166030000|2024-09-24 08:20:30||351.2||351.2||351.2||351.2|0
1727166080000|2024-09-24 08:21:20|350.6|349.6|350.6|349.6|350.6|349.6|350.6|349.6|1538
1727166090000|2024-09-24 08:21:30|350.5|349.3|351.1|350.8|351.1|350.8|350.5|349.3|152
1727166180000|2024-09-24 08:23:00|351.2|350.9|351.2|350.8|351.2|350.9|351.2|350.8|134
1727166280000|2024-09-24 08:24:40|351.7|351.1|351.8|351.1|351.8|351.1|351.7|351.1|0
1727166540000|2024-09-24 08:29:00|351.7|350.8|351.4|350.8|351.7|350.8|351.4|350.8|26
1727166670000|2024-09-24 08:31:10|351.3|350.4|351.3|350.4|351.3|350.4|351.3|350.4|323
1727166680000|2024-09-24 08:31:20|351.4|350.7|351.4|350.8|351.4|350.8|351.4|350.7|0
1727166730000|2024-09-24 08:32:10|351.3||351.3||351.3||351.3||147
1727166820000|2024-09-24 08:33:40|351.4||351.4||351.4||351.4||0
1727166830000|2024-09-24 08:33:50|351.3|350.7|351.3|350.7|351.3|350.7|351.3|350.7|0
1727166910000|2024-09-24 08:35:10|351.2|350.3|351.1|350.3|351.2|350.3|351.1|350.3|0
1727166940000|2024-09-24 08:35:40||350.2||350.2||350.2||350.2|0
1727167050000|2024-09-24 08:37:30|351||351||351||350.9||0
1727167140000|2024-09-24 08:39:00|350.9|350.3|351.1|350.5|351.1|350.8|350.9|350.3|155
1727167210000|2024-09-24 08:40:10|350.9|350.4|350.9|350.4|350.9|350.4|350.9|350.4|130
1727167240000|2024-09-24 08:40:40|350.6|350.2|350.6|350|350.6|350.2|350.6|350|217
1727167260000|2024-09-24 08:41:00|350.7|350.3|350.7|350.3|350.7|350.3|350.7|350.3|468
1727167270000|2024-09-24 08:41:10|350.5|349.9|350.2|349.3|350.5|349.9|350.2|349.3|518
1727167280000|2024-09-24 08:41:20|350.1||350.1||350.1||350.1||0
1727167300000|2024-09-24 08:41:40||349.2||349.2||349.2||349.2|1500
1727167310000|2024-09-24 08:41:50|349.9|349.4|350|349.3|350|349.4|349.9|349.3|3498
1727167330000|2024-09-24 08:42:10||349.4||349.4||349.4||349.3|0
1727167420000|2024-09-24 08:43:40|||||||||3700
1727167460000|2024-09-24 08:44:20|350.1|350.3|351.6|350.9|351.6|350.9|350.1|350.3|1370
1727167470000|2024-09-24 08:44:30|351.4||351.4||351.4||351.4||356
1727167520000|2024-09-24 08:45:20|||||||||4379
1727167530000|2024-09-24 08:45:30|351.3|350.8|351.3|350.5|351.3|350.8|351.3|350.5|853
1727167580000|2024-09-24 08:46:20||350.4||350.4||350.4||350.4|0
1727167620000|2024-09-24 08:47:00|351.1|350.8|351.1|350.8|351.1|350.8|351.1|350.8|74
1727167670000|2024-09-24 08:47:50|351.2|351|351.7|351.5|351.7|351.5|351.2|351|165
1727167730000|2024-09-24 08:48:50|351.9|351.6|352.4|351.8|352.4|351.8|351.9|351.6|590
1727167770000|2024-09-24 08:49:30|||||||||300
1727167820000|2024-09-24 08:50:20|||||||||8961
1727167830000|2024-09-24 08:50:30|352.3|351.5|352|351.5|352.3|351.5|352|351.5|26
1727167850000|2024-09-24 08:50:50|351.9|351.2|351.9|351.2|351.9|351.2|351.9|351.2|235
1727167860000|2024-09-24 08:51:00|351.8|350.7|351.2|350.9|351.8|350.9|351.2|350.6|2328
1727167870000|2024-09-24 08:51:10||350.8||350.9||350.9||350.8|1
1727167910000|2024-09-24 08:51:50|||||||||10550
1727167920000|2024-09-24 08:52:00||350.8||350.8||350.8||350.8|0
1727167930000|2024-09-24 08:52:10|351|350.6|351.5|351.2|351.5|351.2|351|350.6|5007
1727167940000|2024-09-24 08:52:20||351.1||351.1||351.1||351.1|0
1727167970000|2024-09-24 08:52:50|||||||||1000
1727167980000|2024-09-24 08:53:00|||||||||169
1727167990000|2024-09-24 08:53:10||351||351.1||351.1||351|283
1727168000000|2024-09-24 08:53:20|||||||||500
1727168020000|2024-09-24 08:53:40|||||||||1500
1727168080000|2024-09-24 08:54:40|||||||||89
1727168120000|2024-09-24 08:55:20|||||||||81
1727168140000|2024-09-24 08:55:40|351.7|351.3|351.7|351.3|351.7|351.3|351.7|351.3|30
1727168150000|2024-09-24 08:55:50||351.2||351.2||351.2||351.2|68
1727168200000|2024-09-24 08:56:40||351.1||351.1||351.1||351.1|0
1727168250000|2024-09-24 08:57:30|352.1|351.8|352.7|351.7|353|352.1|352.1|351.7|567
1727168260000|2024-09-24 08:57:40|352.1|351.2|351.9|351.2|352.1|351.3|351.9|351.2|1302
1727168270000|2024-09-24 08:57:50|351.8|351.4|352|351.4|352|351.4|351.8|351.4|197
1727168340000|2024-09-24 08:59:00|||||||||395
1727168540000|2024-09-24 09:02:20|||||||||4
1727168600000|2024-09-24 09:03:20|351.9|351.2|351.9|351.2|351.9|351.2|351.9|351.2|38
1727168710000|2024-09-24 09:05:10|||||||||73
1727168750000|2024-09-24 09:05:50|351.8|351.3|351.9|351.4|351.9|351.4|351.8|351.3|2679
1727168770000|2024-09-24 09:06:10|352||352||352||352||0
1727168910000|2024-09-24 09:08:30|351.8|351.3|351.8|351.2|351.8|351.3|351.8|351.2|519
1727169020000|2024-09-24 09:10:20|||||||||477
1727169090000|2024-09-24 09:11:30|||||||||2694
1727169170000|2024-09-24 09:12:50||351.4||351.4||351.4||351.4|386
1727169240000|2024-09-24 09:14:00|351.7|351.3|351.8|351.3|351.8|351.3|351.7|351.3|671
1727169250000|2024-09-24 09:14:10|351.7||351.8||351.8||351.7||58
1727169280000|2024-09-24 09:14:40|351.7|351.2|351.7|351.2|351.7|351.2|351.7|351.2|18
1727169290000|2024-09-24 09:14:50|351.6||351.7||351.7||351.6||0
1727169300000|2024-09-24 09:15:00|||||||||588
1727169340000|2024-09-24 09:15:40|351.6|351.1|351.6|351.1|351.6|351.1|351.6|351.1|77
1727169350000|2024-09-24 09:15:50|351.5||351.5||351.5||351.5||0
1727169360000|2024-09-24 09:16:00|351.6||351.4||351.6||351.4||0
1727169460000|2024-09-24 09:17:40|||||||||77
1727169520000|2024-09-24 09:18:40|351.7|351.2|351.7|351.4|351.7|351.4|351.7|351.2|623
1727169540000|2024-09-24 09:19:00|||||||||50
1727169580000|2024-09-24 09:19:40|||||||||625
1727169600000|2024-09-24 09:20:00||351||351||351||351|63
1727169720000|2024-09-24 09:22:00|||||||||2076
1727169790000|2024-09-24 09:23:10|||||||||424
1727169890000|2024-09-24 09:24:50|351.6||351.6||351.6||351.6||1275
1727169950000|2024-09-24 09:25:50|351.7||351.7||351.7||351.7||0
1727170040000|2024-09-24 09:27:20|||||||||424
1727170120000|2024-09-24 09:28:40|351.8|351.6|351.8|351.2|351.8|351.6|351.8|351.2|1888
1727170160000|2024-09-24 09:29:20|351.7||351.8||351.8||351.7||2596
1727170260000|2024-09-24 09:31:00|||||||||160
1727170280000|2024-09-24 09:31:20|||||||||608
1727170300000|2024-09-24 09:31:40|||||||||2170
1727170320000|2024-09-24 09:32:00|||||||||571
1727170330000|2024-09-24 09:32:10|351.3||351.8||351.8||351.3||1135
1727170340000|2024-09-24 09:32:20|351.7|350.9|351.4|350.9|351.7|350.9|351.4|350.9|219
1727170370000|2024-09-24 09:32:50|351.3||351.3||351.3||351.3||200
1727170390000|2024-09-24 09:33:10|351.7|351.4|351.8|351.4|351.8|351.4|351.7|351.4|1595
1727170460000|2024-09-24 09:34:20|352.1|351.8|352.4|351.9|352.4|351.9|352.1|351.8|349
1727170520000|2024-09-24 09:35:20||352||352||352||352|1540
1727170540000|2024-09-24 09:35:40||352.1||352.2||352.2||352.1|322
1727170580000|2024-09-24 09:36:20|||||||||726
1727170630000|2024-09-24 09:37:10|353|352.6|353.4|352.7|353.5|352.7|353|352.6|254
1727170640000|2024-09-24 09:37:20|353.3||353.1||353.3||353.1||0
1727170650000|2024-09-24 09:37:30|||||||||128
1727170660000|2024-09-24 09:37:40||352.9||352.9||352.9||352.9|495
1727170670000|2024-09-24 09:37:50|353.3|353|353.3|353|353.3|353|353.3|353|396
1727170710000|2024-09-24 09:38:30|353.7|353.1|353.7|353.1|353.7|353.1|353.7|353.1|6127
1727170760000|2024-09-24 09:39:20|354.6|354|354.6|354|354.6|354|354.6|354|22640
1727170770000|2024-09-24 09:39:30|||||||||5614
1727170790000|2024-09-24 09:39:50|354.3|353.6|354.2|353.6|354.3|353.6|354.2|353.6|638
1727170810000|2024-09-24 09:40:10|||||||||500
1727170820000|2024-09-24 09:40:20|||||||||1000
1727170850000|2024-09-24 09:40:50|354.1||354.1||354.1||354.1||585
1727170860000|2024-09-24 09:41:00|||||||||69
1727170880000|2024-09-24 09:41:20|||||||||1160
1727170890000|2024-09-24 09:41:30|354|353.8|354.1|353.6|354.1|353.8|354|353.6|2109
1727170910000|2024-09-24 09:41:50|||||||||1500
1727170960000|2024-09-24 09:42:40|||||||||8
1727170980000|2024-09-24 09:43:00||353.4||353.4||353.4||353.4|0
1727171060000|2024-09-24 09:44:20||353.5||353.5||353.5||353.5|0
1727171070000|2024-09-24 09:44:30|||||||||1
1727171090000|2024-09-24 09:44:50|||||||||50
1727171220000|2024-09-24 09:47:00|354|353.4|353.6|353.4|354|353.4|353.6|353.4|1141
1727171240000|2024-09-24 09:47:20|354.1|353.7|354.1|353.5|354.1|353.7|354.1|353.5|204
1727171280000|2024-09-24 09:48:00||353.4||353.4||353.4||353.4|1267
1727171290000|2024-09-24 09:48:10|||||||||2840
1727171330000|2024-09-24 09:48:50|||||||||28
1727171410000|2024-09-24 09:50:10|||||||||865
1727171450000|2024-09-24 09:50:50|354||354||354||354||585
1727171460000|2024-09-24 09:51:00|353.8|353.1|353.8|353|353.8|353.1|353.8|353|1259
1727171500000|2024-09-24 09:51:40|||||||||1016
1727171540000|2024-09-24 09:52:20|353.7||353.7||353.7||353.7||0
1727171550000|2024-09-24 09:52:30|||||||||1942
1727171630000|2024-09-24 09:53:50|||||||||2500
1727171640000|2024-09-24 09:54:00||353.1||353.1||353.1||353.1|10
1727171650000|2024-09-24 09:54:10|354.1|353.2|354|353.5|354.1|353.8|353.9|353.2|3245
1727171660000|2024-09-24 09:54:20|354.1||354.1||354.1||354.1||0
1727171680000|2024-09-24 09:54:40|||||||||400
1727171710000|2024-09-24 09:55:10|||||||||84
1727171720000|2024-09-24 09:55:20||353.6||353.5||353.6||353.5|103
1727171730000|2024-09-24 09:55:30|||||||||1151
1727171760000|2024-09-24 09:56:00|354.2|353.6|354.2|353.8|354.2|353.8|354.2|353.6|102
1727171800000|2024-09-24 09:56:40|354.3|353.7|354.3|353.7|354.3|353.7|354.3|353.7|171
1727171920000|2024-09-24 09:58:40|354.2||354.2||354.2||354.2||0
1727171940000|2024-09-24 09:59:00|353.9|353.8|354.1|353.7|354.1|353.8|353.9|353.7|659
1727171980000|2024-09-24 09:59:40|||||||||26
1727172030000|2024-09-24 10:00:30|||||||||1694
1727172100000|2024-09-24 10:01:40|||||||||2
1727172120000|2024-09-24 10:02:00|||||||||6549
1727172170000|2024-09-24 10:02:50|||||||||10052
1727172260000|2024-09-24 10:04:20|||||||||84
1727172390000|2024-09-24 10:06:30|||||||||6000
1727172420000|2024-09-24 10:07:00|||||||||700
1727172480000|2024-09-24 10:08:00|||||||||6000
1727172550000|2024-09-24 10:09:10|||||||||27189
1727172600000|2024-09-24 10:10:00|||||||||6000
1727172660000|2024-09-24 10:11:00|||||||||15
1727172670000|2024-09-24 10:11:10|354.3|354.1|354.7|354.5|354.7|354.5|354.3|354.1|849
1727172680000|2024-09-24 10:11:20|355.5|354.8|355.6|354.8|355.6|354.8|355.5|354.8|53
1727172700000|2024-09-24 10:11:40|||||||||169
1727172710000|2024-09-24 10:11:50|355.7||355.8||355.8||355.7||0
1727172730000|2024-09-24 10:12:10|356.1|354.9|356.1|355.2|356.1|355.2|356.1|354.9|21238
1727172740000|2024-09-24 10:12:20|355.6|354.9|355.7|355|355.7|355|355.6|354.9|577
1727172750000|2024-09-24 10:12:30||354.9||354.9||354.9||354.9|0
1727172760000|2024-09-24 10:12:40|356|355.9|357|356.6|357.3|356.6|356|355.9|2837
1727172770000|2024-09-24 10:12:50||356.5||356.4||356.5||356.4|0
1727172780000|2024-09-24 10:13:00|356.9|356.1|356.3|355.8|356.9|356.1|356.3|355.8|4366
1727172800000|2024-09-24 10:13:20|||||||||1
1727172810000|2024-09-24 10:13:30|||||||||557
1727172860000|2024-09-24 10:14:20|||||||||500
1727172870000|2024-09-24 10:14:30|356||356.3||356.3||356||1590
1727172910000|2024-09-24 10:15:10|||||||||28986
1727172920000|2024-09-24 10:15:20||355.7||355.7||355.7||355.7|0
1727172970000|2024-09-24 10:16:10||355.9||355.7||355.9||355.7|27
1727173010000|2024-09-24 10:16:50|356.5|356.3|356.5|356.3|356.5|356.3|356.5|356.3|9438
1727173020000|2024-09-24 10:17:00|||||||||65
1727173040000|2024-09-24 10:17:20|356.7|356.5|356.7|356.5|356.7|356.5|356.7|356.5|155
1727173060000|2024-09-24 10:17:40|356.6||356.6||356.6||356.6||0
1727173070000|2024-09-24 10:17:50|||||||||11348
1727173080000|2024-09-24 10:18:00|356.7|356.3|356.7|356.3|356.7|356.3|356.7|356.3|1081
1727173090000|2024-09-24 10:18:10||356.4||356.4||356.4||356.4|0
1727173100000|2024-09-24 10:18:20||356.3||356.3||356.3||356.3|0
1727173150000|2024-09-24 10:19:10||356.4||356.4||356.4||356.4|0
1727173160000|2024-09-24 10:19:20|356.9|356.5|356.9|356.5|356.9|356.5|356.9|356.5|490
1727173230000|2024-09-24 10:20:30||356.4||356.4||356.4||356.4|44
1727173240000|2024-09-24 10:20:40|357.1|356.9|357.1|356.9|357.1|356.9|357.1|356.9|1000
1727173250000|2024-09-24 10:20:50|||||||||28
1727173260000|2024-09-24 10:21:00|357.2||357.2||357.2||357.2||723
1727173270000|2024-09-24 10:21:10|357.3|357|357.5|356.9|357.5|357|357.3|356.9|625
1727173280000|2024-09-24 10:21:20|357.6|357.3|357.8|357.3|357.8|357.3|357.6|357.3|732
1727173290000|2024-09-24 10:21:30|||||||||438
1727173310000|2024-09-24 10:21:50|||||||||2803
1727173320000|2024-09-24 10:22:00|357.5|357.2|357.5|357|357.5|357.2|357.5|357|695
1727173340000|2024-09-24 10:22:20|357.7|357.1|357.7|357.1|357.7|357.1|357.7|357.1|114
1727173350000|2024-09-24 10:22:30||357||357||357||357|0
1727173380000|2024-09-24 10:23:00||357.1||357.1||357.1||357.1|0
1727173410000|2024-09-24 10:23:30|||||||||46
1727173430000|2024-09-24 10:23:50|||||||||10585
1727173520000|2024-09-24 10:25:20|||||||||1417
1727173540000|2024-09-24 10:25:40|357.8|357.5|357.8|357.5|357.8|357.5|357.8|357.5|470
1727173550000|2024-09-24 10:25:50|359.3|357.6|359.2|358.4|359.3|358.5|359.2|357.6|284
1727173560000|2024-09-24 10:26:00|359.1||359.1||359.1||359.1||0
1727173580000|2024-09-24 10:26:20|||||||||1444
1727173590000|2024-09-24 10:26:30||358.5||358.5||358.5||358.5|608
1727173610000|2024-09-24 10:26:50|358.3|357.5|358.3|357.5|358.3|357.5|358.3|357.5|357
1727173650000|2024-09-24 10:27:30|||||||||548
1727173860000|2024-09-24 10:31:00||357.7||357.7||357.7||357.7|5
1727173910000|2024-09-24 10:31:50|||||||||4729
1727173920000|2024-09-24 10:32:00||357.6||357.7||357.7||357.6|0
1727173930000|2024-09-24 10:32:10||357.6||357.6||357.6||357.6|0
1727173950000|2024-09-24 10:32:30||357.8||357.8||357.8||357.8|281
1727174020000|2024-09-24 10:33:40||357.7||357.7||357.7||357.7|0
1727174030000|2024-09-24 10:33:50|||||||||1437
1727174050000|2024-09-24 10:34:10|||||||||10000
1727174060000|2024-09-24 10:34:20|357.5|357.2|357.5|356.9|357.5|357.2|357.5|356.9|857
1727174070000|2024-09-24 10:34:30|357.4||357.4||357.5||357.4||0
1727174090000|2024-09-24 10:34:50|357.3|356.4|357.3|356.4|357.3|356.4|357.3|356.4|876
1727174100000|2024-09-24 10:35:00|357.2|356.3|356.9|356.1|357.2|356.3|356.9|356.1|392
1727174110000|2024-09-24 10:35:10|||||||||2808
1727174120000|2024-09-24 10:35:20|356.6||356.6||356.6||356.6||26
1727174130000|2024-09-24 10:35:30|356.4||356.4||356.4||356.4||0
1727174140000|2024-09-24 10:35:40|||||||||13
1727174150000|2024-09-24 10:35:50|356.3|355.8|356.3|355.8|356.3|355.8|356.3|355.8|330
1727174190000|2024-09-24 10:36:30|356|355.1|356|355.3|356|355.3|356|355|826
1727174200000|2024-09-24 10:36:40||355.2||355.2||355.2||355.2|0
1727174220000|2024-09-24 10:37:00|355.8|355.3|355.8|354.9|355.8|355.3|355.8|354.9|1154
1727174280000|2024-09-24 10:38:00|355.7|355|355.6|354.9|355.7|355.1|355.6|354.9|345
1727174290000|2024-09-24 10:38:10||355||355||355||355|0
1727174300000|2024-09-24 10:38:20|||||||||13
1727174340000|2024-09-24 10:39:00|||||||||584
1727174350000|2024-09-24 10:39:10|355.5|354.9|355.5|354.8|355.5|354.9|355.5|354.8|400
1727174410000|2024-09-24 10:40:10|355.4|354.9|355.4|354.9|355.4|354.9|355.4|354.9|944
1727174430000|2024-09-24 10:40:30||355||354.8||355||354.8|614
1727174470000|2024-09-24 10:41:10|||||||||100
1727174520000|2024-09-24 10:42:00|355.3||355.1||355.3||355.1||48
1727174620000|2024-09-24 10:43:40|355|354.6|355|354.6|355|354.6|355|354.6|4
1727174630000|2024-09-24 10:43:50||354.5||354.5||354.5||354.5|164
1727174640000|2024-09-24 10:44:00|||||||||507
1727174780000|2024-09-24 10:46:20||354.6||354.6||354.6||354.6|688
1727174790000|2024-09-24 10:46:30|355.4|355.1|355.4|355.1|355.4|355.1|355.4|355.1|596
1727174800000|2024-09-24 10:46:40||355.2||354.9||355.2||354.8|314
1727174850000|2024-09-24 10:47:30|||||||||50
1727174870000|2024-09-24 10:47:50||355||355||355||355|0
1727174930000|2024-09-24 10:48:50||355.1||355.1||355.1||355.1|0
1727174940000|2024-09-24 10:49:00|||||||||750
1727174960000|2024-09-24 10:49:20||355||355||355||355|0
1727175030000|2024-09-24 10:50:30|355.5||355.5||355.5||355.5||1402
1727175070000|2024-09-24 10:51:10|355.2|354.7|355.2|354.7|355.2|354.7|355.2|354.7|1146
1727175120000|2024-09-24 10:52:00|355.1||355.1||355.1||355.1||573
1727175140000|2024-09-24 10:52:20|355.2||355.2||355.2||355.2||0
1727175510000|2024-09-24 10:58:30|355.1||355||355.1||355||56
1727175550000|2024-09-24 10:59:10|||||||||153
1727175570000|2024-09-24 10:59:30|||||||||51
1727175590000|2024-09-24 10:59:50|355.7|355.4|356.1|355.7|356.1|356|355.7|355.4|2277
1727175640000|2024-09-24 11:00:40|355.9|355.6|355.9|355.3|355.9|355.6|355.9|355.3|518
1727175720000|2024-09-24 11:02:00|355.8||355.8||355.8||355.7||324
1727175760000|2024-09-24 11:02:40|355.7|355|355.7|355|355.7|355|355.7|355|564
1727175860000|2024-09-24 11:04:20|||||||||111
1727175880000|2024-09-24 11:04:40|||||||||2797
1727175900000|2024-09-24 11:05:00|||||||||30
1727176110000|2024-09-24 11:08:30|356.3|356|357.4|357.2|357.7|357.2|356.3|356|4528
1727176120000|2024-09-24 11:08:40|357.3|356.9|357.3|356.9|357.3|356.9|357.2|356.9|43
1727176140000|2024-09-24 11:09:00|||||||||169
1727176150000|2024-09-24 11:09:10||357||357||357||357|0
1727176190000|2024-09-24 11:09:50|357.2|357.5|357.4|357|357.9|357.8|357.2|356.9|6854
1727176200000|2024-09-24 11:10:00||356.9||356.9||356.9||356.9|212
1727176210000|2024-09-24 11:10:10||357||356.9||357||356.9|0
1727176220000|2024-09-24 11:10:20|||||||||1754
1727176260000|2024-09-24 11:11:00||356.7||356.7||356.7||356.7|26
1727176280000|2024-09-24 11:11:20|357.3|356.6|357.3|356.6|357.3|356.6|357.3|356.6|4340
1727176380000|2024-09-24 11:13:00|||||||||562
1727176390000|2024-09-24 11:13:10|356.9||356.9||356.9||356.9||0
1727176450000|2024-09-24 11:14:10|356.8||356.8||356.8||356.8||101
1727176510000|2024-09-24 11:15:10|356.9|356.3|356.9|356.4|356.9|356.4|356.9|356.3|2001
1727176520000|2024-09-24 11:15:20||356.3||356.3||356.3||356.3|1000
1727176550000|2024-09-24 11:15:50|||||||||417
1727176560000|2024-09-24 11:16:00|||||||||75
1727176610000|2024-09-24 11:16:50||356.4||356.4||356.4||356.4|0
1727176640000|2024-09-24 11:17:20||356.3||356.3||356.3||356.3|0
1727176710000|2024-09-24 11:18:30|356.6|356.2|356.6|356.2|356.6|356.2|356.6|356.2|195
1727176790000|2024-09-24 11:19:50|356.5||356.6||356.6||356.5||108
1727176890000|2024-09-24 11:21:30|356.7|356.4|356.3|355.8|356.7|356.4|356.3|355.8|1235
1727176910000|2024-09-24 11:21:50|||||||||322
1727176920000|2024-09-24 11:22:00||355.9||355.9||355.9||355.9|435
1727177020000|2024-09-24 11:23:40||355.8||355.8||355.8||355.8|0
1727177030000|2024-09-24 11:23:50|356.2|355.5|356|355.4|356.2|355.5|356|355.4|10
1727177040000|2024-09-24 11:24:00|355.7|355.5|355.7|355.3|355.7|355.5|355.7|355.3|18
1727177130000|2024-09-24 11:25:30|355.6|354.9|355.6|354.9|355.6|354.9|355.6|354.9|752
1727177140000|2024-09-24 11:25:40|355.9|355.3|355.9|355.5|355.9|355.5|355.9|355.3|2374
1727177160000|2024-09-24 11:26:00|||||||||75
1727177210000|2024-09-24 11:26:50|||||||||1677
1727177360000|2024-09-24 11:29:20|||||||||136
1727177400000|2024-09-24 11:30:00|||||||||480
1727177430000|2024-09-24 11:30:30|||||||||2672
1727177450000|2024-09-24 11:30:50|356.2|355.6|356.2|355.6|356.2|355.9|356.2|355.6|9191
1727177460000|2024-09-24 11:31:00||355.5||355.5||355.5||355.5|0
1727177470000|2024-09-24 11:31:10|356.1||356.2||356.2||356.1||585
1727177500000|2024-09-24 11:31:40|356.3|355.9|356.3|356|356.3|356|356.3|355.9|688
1727177560000|2024-09-24 11:32:40||355.8||355.6||355.8||355.6|1011
1727177570000|2024-09-24 11:32:50||355.7||355.7||355.7||355.7|1435
1727177580000|2024-09-24 11:33:00||355.6||355.6||355.6||355.6|0
1727177600000|2024-09-24 11:33:20||355.7||355.7||355.7||355.7|0
1727177610000|2024-09-24 11:33:30|||||||||1458
1727177620000|2024-09-24 11:33:40|356.2|355.6|356.2|355.6|356.2|355.6|356.2|355.5|0
1727177630000|2024-09-24 11:33:50|356.1||356.1||356.1||356.1||0
1727177640000|2024-09-24 11:34:00||355.5||355.5||355.5||355.5|0
1727177650000|2024-09-24 11:34:10|356.2|355.6|356.2|355.6|356.2|355.7|356.2|355.6|0
1727177680000|2024-09-24 11:34:40||355.5||355.5||355.5||355.5|0
1727177720000|2024-09-24 11:35:20||355.6||355.6||355.6||355.6|0
1727177730000|2024-09-24 11:35:30|356.4|356|356.4|356|356.4|356|356.4|356|231
1727177820000|2024-09-24 11:37:00|||||||||36
1727177850000|2024-09-24 11:37:30|356.7|356.1|356.7|356.1|356.7|356.2|356.7|356.1|272
1727177860000|2024-09-24 11:37:40|356.6|356|356.6|356|356.6|356|356.6|356|0
1727177890000|2024-09-24 11:38:10||356.1||356.1||356.1||356.1|0
1727177930000|2024-09-24 11:38:50|||||||||1156
1727177990000|2024-09-24 11:39:50|||||||||3
1727178050000|2024-09-24 11:40:50|356.1|355.6|356.1|355.6|356.1|355.6|356.1|355.6|349
1727178080000|2024-09-24 11:41:20||355.7||355.6||355.7||355.6|0
1727178120000|2024-09-24 11:42:00|||||||||1
1727178130000|2024-09-24 11:42:10||355.7||355.7||355.7||355.7|0
1727178140000|2024-09-24 11:42:20|||||||||250
1727178150000|2024-09-24 11:42:30|355.8||356.1||356.1||355.8||250
1727178160000|2024-09-24 11:42:40|356.8|355.8|356.8|356.2|356.8|356.2|356.8|355.8|120
1727178280000|2024-09-24 11:44:40|||||||||1465
1727178290000|2024-09-24 11:44:50|||||||||500
1727178380000|2024-09-24 11:46:20|||||||||277
1727178420000|2024-09-24 11:47:00||356.3||356.3||356.3||356.3|0
1727178440000|2024-09-24 11:47:20|||||||||6064
1727178450000|2024-09-24 11:47:30|356.7||356.7||356.7||356.7||74
1727178460000|2024-09-24 11:47:40|356.8||356.8||356.8||356.8||0
1727178480000|2024-09-24 11:48:00|||||||||4374
1727178510000|2024-09-24 11:48:30|356.3|356|356.3|356|356.3|356|356.3|356|471
1727178630000|2024-09-24 11:50:30|||||||||211
1727178760000|2024-09-24 11:52:40||356.2||356.2||356.2||356.2|877
1727178770000|2024-09-24 11:52:50||356||356||356||356|280
1727178780000|2024-09-24 11:53:00||355.9||355.9||355.9||355.9|733
1727178790000|2024-09-24 11:53:10|||||||||1000
1727178830000|2024-09-24 11:53:50|356|355.6|356|355.6|356|355.6|355.9|355.6|885
1727178840000|2024-09-24 11:54:00|355.9|354.8|355.5|354.9|355.9|354.9|355.5|354.8|2303
1727178860000|2024-09-24 11:54:20|||||||||6
1727178920000|2024-09-24 11:55:20|||||||||450
1727178950000|2024-09-24 11:55:50|355.4|355|355.5|355|355.5|355|355.4|355|138
1727179020000|2024-09-24 11:57:00||354.9||354.9||354.9||354.9|0
1727179030000|2024-09-24 11:57:10|||||||||1575
1727179050000|2024-09-24 11:57:30|||||||||1575
1727179060000|2024-09-24 11:57:40|355.4||355.4||355.4||355.4||824
1727179070000|2024-09-24 11:57:50|||||||||1575
1727179090000|2024-09-24 11:58:10|||||||||139
1727179120000|2024-09-24 11:58:40||355||355||355||355|0
1727179130000|2024-09-24 11:58:50|||||||||139
1727179140000|2024-09-24 11:59:00|||||||||922
1727179160000|2024-09-24 11:59:20|||||||||30
1727179180000|2024-09-24 11:59:40|355.9|355.6|356.5|355.7|356.5|355.7|355.9|355.6|1360
1727179200000|2024-09-24 12:00:00||355.8||355.8||355.8||355.8|0
1727179220000|2024-09-24 12:00:20|356.7||356.7||356.7||356.7||0
1727179230000|2024-09-24 12:00:30|356.6||356.6||356.6||356.6||0
1727179270000|2024-09-24 12:01:10|356.7||356.7||356.7||356.7||0
1727179310000|2024-09-24 12:01:50||355.9||355.9||355.9||355.9|5058
1727179360000|2024-09-24 12:02:40|||||||||644
1727179500000|2024-09-24 12:05:00|||||||||3139
1727179550000|2024-09-24 12:05:50||356||356||356||356|0
1727179680000|2024-09-24 12:08:00|||||||||64
1727179710000|2024-09-24 12:08:30|||||||||64
1727179790000|2024-09-24 12:09:50|||||||||24
1727179800000|2024-09-24 12:10:00||356.2||356.2||356.2||356.2|471
1727179810000|2024-09-24 12:10:10||356.3||356.3||356.3||356.3|0
1727179870000|2024-09-24 12:11:10||356.2||356.2||356.2||356.2|0
1727179930000|2024-09-24 12:12:10|356.6|356.1|356.6|356.1|356.6|356.1|356.6|356.1|1301
1727179940000|2024-09-24 12:12:20|356.7||356.7||356.7||356.7||22
1727179950000|2024-09-24 12:12:30|||||||||16
1727179960000|2024-09-24 12:12:40|356.4|356.2|356.7|356.2|356.7|356.2|356.4|356.2|1457
1727180100000|2024-09-24 12:15:00|356.5||356.7||356.7||356.5||81
1727180260000|2024-09-24 12:17:40|356.6|356.1|356.5|356.1|356.6|356.1|356.5|356.1|23
1727180270000|2024-09-24 12:17:50|||||||||760
1727180280000|2024-09-24 12:18:00|356.4|356|356.4|356.1|356.4|356.1|356.4|356|1547
1727180290000|2024-09-24 12:18:10||356||356||356||356|0
1727180330000|2024-09-24 12:18:50||355.9||355.9||355.9||355.9|776
1727180350000|2024-09-24 12:19:10|||||||||1514
1727180420000|2024-09-24 12:20:20|||||||||610
1727180570000|2024-09-24 12:22:50|356.3|356.1|356.3|356.1|356.3|356.1|356.3|356.1|491
1727180640000|2024-09-24 12:24:00||355.8||355.9||355.9||355.8|52
1727180670000|2024-09-24 12:24:30||355.8||355.8||355.8||355.8|0
1727180710000|2024-09-24 12:25:10|356.2||356||356.2||356||2207
1727180720000|2024-09-24 12:25:20|356.2|355.9|356.2|355.8|356.2|355.9|356.2|355.8|211
1727180740000|2024-09-24 12:25:40||355.9||355.9||355.9||355.9|0
1727180760000|2024-09-24 12:26:00|||||||||1433
1727180830000|2024-09-24 12:27:10|356.6|356.1|356.6|356.1|356.6|356.1|356.6|356.1|268
1727180860000|2024-09-24 12:27:40|||||||||1124
1727180870000|2024-09-24 12:27:50||356.2||356.2||356.2||356.2|522
1727180890000|2024-09-24 12:28:10|||||||||1
1727180930000|2024-09-24 12:28:50|356.7|356.3|356.7|356.3|356.8|356.3|356.7|356.1|394
1727181000000|2024-09-24 12:30:00||356.1||356.1||356.1||356.1|0
1727181010000|2024-09-24 12:30:10||356.2||356.2||356.2||356.2|0
1727181160000|2024-09-24 12:32:40|||||||||637
1727181200000|2024-09-24 12:33:20|356.6|356|356.5|356|356.6|356|356.5|356|1817
1727181220000|2024-09-24 12:33:40|||||||||2886
1727181230000|2024-09-24 12:33:50|356.3|355.8|356.4|356|356.4|356|356.3|355.8|386
1727181280000|2024-09-24 12:34:40||355.8||356||356||355.8|47
1727181350000|2024-09-24 12:35:50||355.8||355.8||355.8||355.8|13
1727181360000|2024-09-24 12:36:00|356.5||356.5||356.5||356.5||0
1727181370000|2024-09-24 12:36:10|356.4||356.5||356.5||356.4||597
1727181380000|2024-09-24 12:36:20|356.4|355.7|356.4|355.7|356.4|355.7|356.4|355.7|396
1727181390000|2024-09-24 12:36:30|356.5|355.8|356.5|355.9|356.5|355.9|356.5|355.8|0
1727181420000|2024-09-24 12:37:00|356.3|355.8|356.3|355.8|356.3|355.8|356.3|355.8|109
1727181430000|2024-09-24 12:37:10|356.4||356.4||356.4||356.4||0
1727181440000|2024-09-24 12:37:20|||||||||3000
1727181450000|2024-09-24 12:37:30|356.5||356.4||356.5||356.4||0
1727181460000|2024-09-24 12:37:40|356.5||356.4||356.5||356.4||456
1727181480000|2024-09-24 12:38:00|356.5||356.4||356.5||356.4||897
1727181500000|2024-09-24 12:38:20|356.5|355.9|356.5|355.9|356.5|355.9|356.5|355.9|1034
1727181550000|2024-09-24 12:39:10|356.3|355.8|356.3|355.8|356.3|355.8|356.2|355.8|964
1727181570000|2024-09-24 12:39:30|||||||||1026
1727181580000|2024-09-24 12:39:40|356.2|355.7|356.2|355.7|356.2|355.7|356.2|355.7|4466
1727181590000|2024-09-24 12:39:50|356.3||356.3||356.3||356.3||0
1727181670000|2024-09-24 12:41:10|||||||||54
1727181700000|2024-09-24 12:41:40|||||||||601
1727181740000|2024-09-24 12:42:20|356.2||356.2||356.2||356.2||1793
1727181750000|2024-09-24 12:42:30|356.3||356.3||356.3||356.3||0
1727181760000|2024-09-24 12:42:40||355.8||355.8||355.8||355.8|555
1727181780000|2024-09-24 12:43:00||355.9||355.9||355.9||355.9|0
1727181790000|2024-09-24 12:43:10|356.6|356|356.6|356.2|356.6|356.2|356.6|356|20
1727181800000|2024-09-24 12:43:20|356.5|356.1|356.5|356.1|356.5|356.1|356.5|356.1|273
1727181810000|2024-09-24 12:43:30||355.9||355.9||355.9||355.9|0
1727181820000|2024-09-24 12:43:40|356.6||356.6||356.6||356.6||0
1727181870000|2024-09-24 12:44:30||356||356||356||356|0
1727182030000|2024-09-24 12:47:10|||||||||576
1727182040000|2024-09-24 12:47:20||356.1||356.1||356.1||356.1|0
1727182090000|2024-09-24 12:48:10||356.2||356.2||356.2||356.1|0
1727182120000|2024-09-24 12:48:40|356.8|356.4|356.8|356.4|356.8|356.4|356.8|356.4|838
1727182130000|2024-09-24 12:48:50||356.3||356.2||356.3||356.1|0
1727182160000|2024-09-24 12:49:20||356.1||356.1||356.1||356.1|0
1727182340000|2024-09-24 12:52:20|||||||||1
1727182380000|2024-09-24 12:53:00||356.2||356.2||356.2||356.2|0
1727182460000|2024-09-24 12:54:20|||||||||34
1727182490000|2024-09-24 12:54:50|||||||||598
1727182500000|2024-09-24 12:55:00|||||||||585
1727182580000|2024-09-24 12:56:20|||||||||1000
1727182590000|2024-09-24 12:56:30|||||||||1267
1727182600000|2024-09-24 12:56:40|356.7||356.7||356.7||356.7||579
1727182680000|2024-09-24 12:58:00|||||||||676
1727182720000|2024-09-24 12:58:40||356.3||356.1||356.3||356.1|389
1727182730000|2024-09-24 12:58:50|356.9|356.2|356.9|356.5|356.9|356.5|356.9|356.2|133
1727182750000|2024-09-24 12:59:10|||||||||1145
1727182780000|2024-09-24 12:59:40||356.7||356.7||356.7||356.7|0
1727182790000|2024-09-24 12:59:50|356.8|356.5|356.8|356.5|356.8|356.5|356.8|356.5|1100
1727182810000|2024-09-24 13:00:10|||||||||8
1727182830000|2024-09-24 13:00:30|||||||||1000
1727182890000|2024-09-24 13:01:30|356.7|356.2|356.7|356.2|356.7|356.2|356.7|356.2|2323
1727183000000|2024-09-24 13:03:20|356.2|356.1|356.5|356.1|356.5|356.2|356.2|356.1|799
1727183120000|2024-09-24 13:05:20|356.9|356.5|356.8|356.5|356.9|356.5|356.8|356.5|579
1727183130000|2024-09-24 13:05:30|356.9|356.4|356.9|356.3|356.9|356.4|356.9|356.3|0
1727183170000|2024-09-24 13:06:10|357.6|356.9|357.7|357|357.7|357|357.6|356.9|281
1727183180000|2024-09-24 13:06:20|357.6||357.6||357.6||357.6||0
1727183200000|2024-09-24 13:06:40|357.7|357.1|357.7|357.1|357.7|357.1|357.7|357.1|585
1727183260000|2024-09-24 13:07:40|357.3|357|357.3|357|357.3|357|357.3|357|223
1727183310000|2024-09-24 13:08:30|||||||||25000
1727183320000|2024-09-24 13:08:40|357.7|357.1|357.7|357.4|357.7|357.4|357.7|357.1|157
1727183330000|2024-09-24 13:08:50|358.3|357.3|358.3|357.6|358.3|357.6|358.3|357.3|5
1727183340000|2024-09-24 13:09:00|358.4|357.7|358.6|357.9|358.6|357.9|358.4|357.7|0
1727183370000|2024-09-24 13:09:30||358||358||358||358|0
1727183390000|2024-09-24 13:09:50||358.1||358.1||358.1||358.1|0
1727183490000|2024-09-24 13:11:30|||||||||1493
1727183520000|2024-09-24 13:12:00|358.9|358.2|358.9|358.4|358.9|358.4|358.9|358.2|38
1727183560000|2024-09-24 13:12:40|358.8|358.3|358.8|358.2|358.8|358.3|358.8|358.2|832
1727183650000|2024-09-24 13:14:10|358.9|358.6|358.9|358.5|358.9|358.6|358.9|358.5|476
1727183690000|2024-09-24 13:14:50|||||||||1033
1727183710000|2024-09-24 13:15:10|358.6|358.2|358.6|358.2|358.6|358.2|358.6|358.2|1225
1727183740000|2024-09-24 13:15:40|||||||||200
1727183760000|2024-09-24 13:16:00|358.3|358|358.3|358|358.3|358|358.3|358|1266
1727183770000|2024-09-24 13:16:10|358.2|357.7|358.2|357.7|358.2|357.7|358.1|357.7|323
1727183780000|2024-09-24 13:16:20|357.5|357.3|357.9|357.3|357.9|357.3|357.5|357.3|401
1727183830000|2024-09-24 13:17:10|357.8||357.9||357.9||357.8||2000
1727183910000|2024-09-24 13:18:30|||||||||592
1727183920000|2024-09-24 13:18:40|357.6|357.1|357.6|357.1|357.6|357.1|357.6|357.1|18
1727183930000|2024-09-24 13:18:50|358.2|357.8|358.2|357.8|358.2|357.8|358.2|357.8|574
1727183990000|2024-09-24 13:19:50||357.7||357.7||357.7||357.7|42
1727184040000|2024-09-24 13:20:40||357.6||357.6||357.6||357.6|0
1727184060000|2024-09-24 13:21:00|||||||||1162
1727184090000|2024-09-24 13:21:30||357.5||357.6||357.6||357.5|0
1727184120000|2024-09-24 13:22:00|358.3|357.7|358.3|357.6|358.3|357.8|358.3|357.6|93
1727184150000|2024-09-24 13:22:30||357.7||357.8||357.8||357.7|0
1727184160000|2024-09-24 13:22:40||357.7||357.8||357.8||357.7|0
1727184180000|2024-09-24 13:23:00||357.9||357.9||357.9||357.9|0
1727184210000|2024-09-24 13:23:30||357.8||357.9||357.9||357.8|0
1727184240000|2024-09-24 13:24:00|358.6|358.1|358.6|358.1|358.6|358.1|358.6|358.1|72
1727184300000|2024-09-24 13:25:00||358.2||358.2||358.2||358.2|0
1727184340000|2024-09-24 13:25:40|||||||||20
1727184480000|2024-09-24 13:28:00|358.4|358.1|358.4|358.1|358.4|358.1|358.4|358.1|50
1727184490000|2024-09-24 13:28:10|||||||||1132
1727184510000|2024-09-24 13:28:30|358.3|357|357.3|356.8|358.3|357|357.3|356.8|1175
1727184520000|2024-09-24 13:28:40|357.1|356.5|357.1|356.3|357.1|356.5|357.1|356.3|785
1727184530000|2024-09-24 13:28:50||356.4||356.3||356.4||356.3|0
1727184580000|2024-09-24 13:29:40|356.6|356.1|356.6|356.1|356.6|356.1|356.6|356.1|634
1727184590000|2024-09-24 13:29:50|356.8|356.5|356.8|356.5|356.8|356.5|356.8|356.5|879
1727184610000|2024-09-24 13:30:10|357.9|357.3|358|357.3|358|357.3|357.9|357.3|530
1727184620000|2024-09-24 13:30:20|||||||||445
1727184630000|2024-09-24 13:30:30|357.6|357.1|357.6|357.1|357.6|357.1|357.6|357.1|18
1727184640000|2024-09-24 13:30:40|357.3|356.8|357.1|356.3|357.3|356.8|357.1|356.3|2756
1727184680000|2024-09-24 13:31:20||356.4||356.4||356.4||356.4|0
1727184690000|2024-09-24 13:31:30|357||357||357||357||1098
1727184790000|2024-09-24 13:33:10|||||||||1174
1727184800000|2024-09-24 13:33:20|358|357.4|358.4|357.7|358.4|357.7|357.8|357.4|1832
1727184820000|2024-09-24 13:33:40|358.5|357.8|358.5|358|358.5|358|358.5|357.8|140
1727184860000|2024-09-24 13:34:20|358.7|358.2|358.7|358.2|358.7|358.2|358.7|358.2|48
1727184920000|2024-09-24 13:35:20|359.2|358.3|359.2|358.6|359.2|358.6|359.2|358.3|116
1727184980000|2024-09-24 13:36:20|||||||||1447
1727185010000|2024-09-24 13:36:50|||||||||6819
1727185030000|2024-09-24 13:37:10|359.5|359|359.5|359|359.5|359|359.5|359|144
1727185140000|2024-09-24 13:39:00|359.4|358.2|358.8|358.2|359.4|358.2|358.8|358.2|585
1727185180000|2024-09-24 13:39:40|||||||||7927
1727185220000|2024-09-24 13:40:20|||||||||333
1727185260000|2024-09-24 13:41:00|358.7||358.7||358.7||358.7||0
1727185270000|2024-09-24 13:41:10|358.6|358.1|358.6|358|358.6|358.1|358.6|358|10
1727185280000|2024-09-24 13:41:20|358.1|357.7|358.1|357.7|358.1|357.7|358.1|357.7|443
1727185320000|2024-09-24 13:42:00|357.7|357.1|357.9|357.2|357.9|357.2|357.7|357.1|8062
1727185330000|2024-09-24 13:42:10||357||356.9||357.1||356.9|1111
1727185360000|2024-09-24 13:42:40||357||357.1||357.1||357|2781
1727185370000|2024-09-24 13:42:50||357||357||357.1||357|0
1727185380000|2024-09-24 13:43:00|357.8||357.8||357.8||357.8||585
1727185500000|2024-09-24 13:45:00|358.2|357.8|358.4|358.1|358.4|358.1|358.2|357.8|2209
1727185540000|2024-09-24 13:45:40|358.5|358.3|358.5|358.3|358.5|358.3|358.5|358.3|1054
1727185570000|2024-09-24 13:46:10|359.1|358.4|359.1|358.4|359.1|358.4|359.1|358.4|259
1727185600000|2024-09-24 13:46:40|||||||||2000
1727185660000|2024-09-24 13:47:40|359||359||359||359||77
1727185690000|2024-09-24 13:48:10|||||||||3000
1727185720000|2024-09-24 13:48:40|358.6|358.2|358.4|357.8|358.6|358.2|358.2|357.8|475
1727185730000|2024-09-24 13:48:50||357.9||357.8||357.9||357.8|0
1727185770000|2024-09-24 13:49:30|358.5||358.5||358.5||358.5||0
1727185780000|2024-09-24 13:49:40|||||||||4
1727185840000|2024-09-24 13:50:40|||||||||13
1727185890000|2024-09-24 13:51:30|||||||||4
1727185950000|2024-09-24 13:52:30|||||||||700
1727185960000|2024-09-24 13:52:40||357.9||358||358||357.9|500
1727185980000|2024-09-24 13:53:00|||||||||143
1727186010000|2024-09-24 13:53:30|358.7|358.1|358.9|358.6|358.9|358.6|358.7|358.1|2012
1727186020000|2024-09-24 13:53:40|359|358.7|359|358.7|359|358.7|359|358.7|1422
1727186040000|2024-09-24 13:54:00|358.8|358.5|358.9|358.5|358.9|358.5|358.8|358.5|261
1727186050000|2024-09-24 13:54:10|359.1|358.8|359.1|358.8|359.1|358.8|359.1|358.8|608
1727186060000|2024-09-24 13:54:20||358.6||358.6||358.6||358.6|0
1727186080000|2024-09-24 13:54:40|||||||||638
1727186110000|2024-09-24 13:55:10||358.7||358.7||358.7||358.7|0
1727186120000|2024-09-24 13:55:20|359||359||359||359||0
1727186140000|2024-09-24 13:55:40|||||||||81
1727186150000|2024-09-24 13:55:50|358.7|358.5|358.6|358.4|358.8|358.5|358.6|358.4|1614
1727186160000|2024-09-24 13:56:00|359|358.7|359|358.7|359|358.7|359|358.7|148
1727186180000|2024-09-24 13:56:20|||||||||65
1727186220000|2024-09-24 13:57:00|358.9|358.5|359|358.5|359|358.5|358.8|358.4|199
1727186270000|2024-09-24 13:57:50|359.3|358.8|359.3|358.8|359.3|358.8|359.3|358.8|642
1727186280000|2024-09-24 13:58:00||358.9||358.9||358.9||358.9|0
1727186290000|2024-09-24 13:58:10|||||||||100
1727186320000|2024-09-24 13:58:40|||||||||900
1727186330000|2024-09-24 13:58:50|||||||||211
1727186350000|2024-09-24 13:59:10|359|358.6|359.3|358.9|359.3|358.9|359|358.6|2622
1727186370000|2024-09-24 13:59:30|||||||||6127
1727186380000|2024-09-24 13:59:40|||||||||1770
1727186390000|2024-09-24 13:59:50|359.8|359|359.8|359.1|359.8|359.3|359.8|359|446
1727186400000|2024-09-24 14:00:00|359.9|359.6|361.7|360.2|363.4|360.2|359.9|359.6|10063
1727186410000|2024-09-24 14:00:10|360.8|359.6|360.8|359.6|360.8|359.6|360.8|359.6|755
1727186420000|2024-09-24 14:00:20|360.9|359.1|358.8|356.5|360.9|359.1|358.8|356.5|1937
1727186430000|2024-09-24 14:00:30|359.3|357.8|359.3|358.3|359.3|358.4|359.3|357.8|2398
1727186450000|2024-09-24 14:00:50|||||||||1
1727186460000|2024-09-24 14:01:00|359.2|358.2|359.3|358.4|359.3|358.9|359.2|358.2|3461
1727186470000|2024-09-24 14:01:10||358.3||358.3||358.3||358.3|0
1727186480000|2024-09-24 14:01:20||358.4||358.4||358.4||358.4|0
1727186500000|2024-09-24 14:01:40|359.1|358.3|359|358.3|359.1|358.3|359|358.3|868
1727186520000|2024-09-24 14:02:00|359.1||359.1||359.1||359.1||0
1727186570000|2024-09-24 14:02:50|359.6|358.4|359.6|359.1|359.6|359.1|359.6|358.4|920
1727186580000|2024-09-24 14:03:00|359.5|359|359.2|358.5|359.5|359|359.2|358.5|1545
1727186590000|2024-09-24 14:03:10||358.4||358.4||358.4||358.4|0
1727186600000|2024-09-24 14:03:20|||||||||1409
1727186620000|2024-09-24 14:03:40|359.1||359.1||359.1||359.1||1896
1727186680000|2024-09-24 14:04:40|||||||||28
1727186700000|2024-09-24 14:05:00|359.2|358.5|359.5|359.1|359.5|359.2|359.2|358.5|1663
1727186720000|2024-09-24 14:05:20||359||359.1||359.1||359|103
1727186730000|2024-09-24 14:05:30|||||||||135
1727186740000|2024-09-24 14:05:40|||||||||5760
1727186750000|2024-09-24 14:05:50|359.4|358.9|359.2|358.9|359.4|358.9|359.2|358.9|205
1727186770000|2024-09-24 14:06:10|359.3||359.5||359.5||359.3||0
1727186840000|2024-09-24 14:07:20|||||||||3
1727186890000|2024-09-24 14:08:10|||||||||552
1727186900000|2024-09-24 14:08:20|359.8|359.3|359.7|359.3|359.8|359.3|359.7|359.3|896
1727186980000|2024-09-24 14:09:40|359.6||359.6||359.6||359.6||0
1727187020000|2024-09-24 14:10:20||359.4||359.4||359.4||359.4|385
1727187050000|2024-09-24 14:10:50|359.4|359.1|359.4|359.1|359.4|359.1|359.4|359.1|614
1727187060000|2024-09-24 14:11:00||359.2||359.1||359.2||359.1|0
1727187090000|2024-09-24 14:11:30|359.5|359.3|359.5|359.3|359.5|359.3|359.5|359.3|262
1727187110000|2024-09-24 14:11:50||359.2||359.1||359.2||359.1|0
1727187160000|2024-09-24 14:12:40|359.8|359.4|359.8|359.4|359.8|359.4|359.8|359.4|600
1727187170000|2024-09-24 14:12:50||359.5||359.5||359.5||359.5|0
1727187190000|2024-09-24 14:13:10|360.1|359.8|360.1|359.7|360.1|359.8|360.1|359.7|193
1727187210000|2024-09-24 14:13:30||359.6||359.6||359.6||359.6|0
1727187230000|2024-09-24 14:13:50|360|359.8|360|359.8|360.1|359.8|360|359.8|587
1727187250000|2024-09-24 14:14:10||359.6||359.6||359.6||359.6|722
1727187260000|2024-09-24 14:14:20|||||||||600
1727187290000|2024-09-24 14:14:50|359.5|359.2|359.5|359.2|359.5|359.2|359.5|359.1|458
1727187300000|2024-09-24 14:15:00|359.7|359.4|359.7|359.2|359.7|359.4|359.7|359.2|1072
1727187320000|2024-09-24 14:15:20|||||||||652
1727187340000|2024-09-24 14:15:40|||||||||229
1727187370000|2024-09-24 14:16:10|359.6||359.6||359.6||359.6||0
1727187400000|2024-09-24 14:16:40|359.5|359.1|359|358.5|359.5|359.1|359|358.5|1354
1727187410000|2024-09-24 14:16:50|358.9|358.4|358.8|358.4|358.9|358.4|358.8|358.4|0
1727187420000|2024-09-24 14:17:00|359.2|358.8|359.2|358.8|359.2|358.8|359.2|358.8|1662
1727187430000|2024-09-24 14:17:10|359.1|358.2|358.8|358.2|359.1|358.2|358.8|358.2|338
1727187440000|2024-09-24 14:17:20||358.1||358.1||358.2||358.1|36
1727187450000|2024-09-24 14:17:30||358||358||358||358|0
1727187480000|2024-09-24 14:18:00|||||||||26
1727187510000|2024-09-24 14:18:30|358.7|357.9|358.7|357.9|358.7|357.9|358.7|357.9|0
1727187530000|2024-09-24 14:18:50|358.8|358.4|358.8|358.4|358.8|358.4|358.8|358.4|1304
1727187540000|2024-09-24 14:19:00|359|358.6|359|358.6|359|358.6|359|358.6|1083
1727187550000|2024-09-24 14:19:10|358.9|358.7|358.8|358.3|358.9|358.7|358.8|358.3|179
1727187560000|2024-09-24 14:19:20||358.2||358.2||358.2||358.2|0
1727187570000|2024-09-24 14:19:30||358.1||358.1||358.1||358.1|0
1727187580000|2024-09-24 14:19:40|358.7||358.7||358.7||358.7||5
1727187610000|2024-09-24 14:20:10|||||||||178
1727187670000|2024-09-24 14:21:10|358.1|357.5|358|357.5|358.1|357.5|358|357.5|574
1727187680000|2024-09-24 14:21:20|357.9||357.9||357.9||357.9||0
1727187690000|2024-09-24 14:21:30|358|357.6|358|357.8|358|357.8|358|357.6|351
1727187700000|2024-09-24 14:21:40|358.1|357.9|358.1|357.8|358.1|357.9|358.1|357.8|353
1727187770000|2024-09-24 14:22:50|357.9|357.5|357.9|357.5|357.9|357.5|357.9|357.5|97
1727187780000|2024-09-24 14:23:00|357.6|357|357.6|357|357.6|357|357.6|357|341
1727187790000|2024-09-24 14:23:10|357.5|356.8|357.3|356.7|357.5|356.8|357.3|356.7|30
1727187800000|2024-09-24 14:23:20|357.2||357.1||357.2||357.1||0
1727187820000|2024-09-24 14:23:40|357||357||357||357||0
1727187830000|2024-09-24 14:23:50|||||||||13
1727187880000|2024-09-24 14:24:40|||||||||11026
1727187930000|2024-09-24 14:25:30|356.7|356.2|356.7|356.2|356.7|356.2|356.7|356.2|5
1727187940000|2024-09-24 14:25:40|356.6|356.1|356.6|356.2|356.6|356.2|356.6|356.1|1
1727187950000|2024-09-24 14:25:50|356.5|356|356.3|356|356.5|356|356.3|356|8
1727187960000|2024-09-24 14:26:00|||||||||1140
1727187990000|2024-09-24 14:26:30|356.2|355.5|356.2|355.8|356.2|355.9|355.8|355.5|516
1727188000000|2024-09-24 14:26:40||355.7||355.8||355.8||355.7|585
1727188040000|2024-09-24 14:27:20|356.3|356.1|356.3|356.1|356.3|356.1|356.3|356.1|645
1727188070000|2024-09-24 14:27:50|356.6|356.3|356.9|356.3|356.9|356.3|356.6|356.2|662
1727188090000|2024-09-24 14:28:10|357|356.4|357|356.4|357|356.4|357|356.4|0
1727188170000|2024-09-24 14:29:30|||||||||1525
1727188200000|2024-09-24 14:30:00|356.9|356.7|356.9|356.4|356.9|356.7|356.9|356.4|1270
1727188210000|2024-09-24 14:30:10|356.8||356.8||356.8||356.8||0
1727188220000|2024-09-24 14:30:20|356.7||356.7||356.7||356.7||0
1727188250000|2024-09-24 14:30:50|||||||||500
1727188270000|2024-09-24 14:31:10|||||||||21
1727188290000|2024-09-24 14:31:30|356.4|356.2|356.4|356.1|356.4|356.2|356.3|356.1|389
1727188300000|2024-09-24 14:31:40|356.7|356.3|356.7|356.3|356.7|356.3|356.7|356.3|385
1727188320000|2024-09-24 14:32:00||356.2||356.2||356.2||356.2|0
1727188330000|2024-09-24 14:32:10|356.6||356.7||356.7||356.6||251
1727188340000|2024-09-24 14:32:20|356.6|356.6|357|356.5|357|356.6|356.6|356.5|114
1727188370000|2024-09-24 14:32:50|356.9||356.9||356.9||356.9||585
1727188390000|2024-09-24 14:33:10|357||356.9||357||356.9||0
1727188400000|2024-09-24 14:33:20|356.8||356.8||356.8||356.8||2499
1727188410000|2024-09-24 14:33:30|356.9||356.9||356.9||356.9||0
1727188420000|2024-09-24 14:33:40|356.8||356.8||356.9||356.8||0
1727188430000|2024-09-24 14:33:50|356.9||356.9||356.9||356.9||0
1727188470000|2024-09-24 14:34:30|||||||||81
1727188480000|2024-09-24 14:34:40|356.8||356.8||356.8||356.8||0
1727188560000|2024-09-24 14:36:00|356.5|356|356.5|356|356.5|356|356.5|356|490
1727188590000|2024-09-24 14:36:30|356.1|355.8|356.3|355.9|356.3|355.9|356|355.5|2122
1727188600000|2024-09-24 14:36:40|356.6||356.4||356.6||356.4||0
1727188610000|2024-09-24 14:36:50|356.3|355.8|356.3|355.8|356.3|355.8|356.3|355.8|0
1727188620000|2024-09-24 14:37:00|356.2||356.1||356.2||356.1||0
1727188630000|2024-09-24 14:37:10|356.3|356.1|356.3|356|356.3|356.1|356.3|356|2553
1727188640000|2024-09-24 14:37:20||355.8||355.9||355.9||355.8|1041
1727188710000|2024-09-24 14:38:30|356.2|355.7|356.1|355.7|356.2|355.7|356|355.7|452
1727188800000|2024-09-24 14:40:00|356.2||356.2||356.2||356.2||809
1727188810000|2024-09-24 14:40:10|356.1||356.2||356.2||356.1||600
1727188880000|2024-09-24 14:41:20|||||||||373
1727188890000|2024-09-24 14:41:30||355.8||355.8||355.8||355.8|590
1727188900000|2024-09-24 14:41:40|356.1||356.1||356.1||356.1||0
1727188910000|2024-09-24 14:41:50|356.3|355.9|356.4|355.9|356.4|355.9|356.3|355.9|22
1727188920000|2024-09-24 14:42:00|356.3||356.3||356.3||356.3||0
1727188960000|2024-09-24 14:42:40|356.4||356.4||356.4||356.4||0
1727189030000|2024-09-24 14:43:50|356.6|356|356.6|356.3|356.6|356.3|356.6|356|326
1727189040000|2024-09-24 14:44:00|356.4|356|356.4|356|356.4|356|356.4|356|74
1727189050000|2024-09-24 14:44:10|356.5||356.5||356.5||356.5||585
1727189150000|2024-09-24 14:45:50|||||||||200
1727189230000|2024-09-24 14:47:10||356.1||356.1||356.1||356.1|615
1727189250000|2024-09-24 14:47:30||356||356||356||356|0
1727189260000|2024-09-24 14:47:40|356.6|356.3|356.6|356.4|356.6|356.4|356.6|356.3|579
1727189340000|2024-09-24 14:49:00|357|356.7|357|356.7|357|356.7|357|356.7|585
1727189390000|2024-09-24 14:49:50|356.8||357.1||357.1||356.8||384
1727189410000|2024-09-24 14:50:10|357.2||357.1||357.2||357.1||0
1727189420000|2024-09-24 14:50:20|357.2||357.2||357.2||357.2||0
1727189450000|2024-09-24 14:50:50|357.1||357.1||357.1||357.1||0
1727189490000|2024-09-24 14:51:30|||||||||275
1727189540000|2024-09-24 14:52:20|||||||||332
1727189630000|2024-09-24 14:53:50|357||357||357||357||0
1727189680000|2024-09-24 14:54:40|356.9|356.5|356.9|356.5|356.9|356.5|356.7|356.5|825
1727189690000|2024-09-24 14:54:50|||||||||598
1727189730000|2024-09-24 14:55:30|356.8||356.9||356.9||356.8||176
1727189740000|2024-09-24 14:55:40|356.8||356.8||356.8||356.8||0
1727189760000|2024-09-24 14:56:00||356.7||356.5||356.7||356.5|917
1727189840000|2024-09-24 14:57:20|||||||||377
1727189850000|2024-09-24 14:57:30|||||||||450
1727189890000|2024-09-24 14:58:10|356.7||356.8||356.8||356.7||91
1727189930000|2024-09-24 14:58:50|356.9|356.7|356.9|356.8|356.9|356.8|356.9|356.7|478
1727189940000|2024-09-24 14:59:00|||||||||71
1727189980000|2024-09-24 14:59:40|||||||||22
1727190030000|2024-09-24 15:00:30||356.5||356.6||356.6||356.5|1641
1727190050000|2024-09-24 15:00:50|||||||||100
1727190130000|2024-09-24 15:02:10|356.5|356.3|356.5|356.3|356.5|356.3|356.5|356.3|85
1727190140000|2024-09-24 15:02:20|356.3|356.1|356.3|356|356.3|356.1|356.3|356|343
1727190150000|2024-09-24 15:02:30|||||||||333
1727190190000|2024-09-24 15:03:10|356.6|356.2|356.6|356.3|356.6|356.3|356.3|356.2|253
1727190200000|2024-09-24 15:03:20|||||||||80
1727190290000|2024-09-24 15:04:50|356.5||356.5||356.5||356.5||0
1727190300000|2024-09-24 15:05:00|356.4|356.1|356.4|356.1|356.4|356.1|356.4|356.1|163
1727190310000|2024-09-24 15:05:10|356.1|355.9|356.5|356.3|356.5|356.4|356.1|355.9|1674
1727190320000|2024-09-24 15:05:20||356.2||356.2||356.2||356.2|0
1727190380000|2024-09-24 15:06:20||356.3||356.3||356.3||356.3|2637
1727190390000|2024-09-24 15:06:30|356.4|356|356.3|356|356.4|356|356.3|356|60
1727190430000|2024-09-24 15:07:10|356.2|356.1|356.5|356.2|356.5|356.2|356.2|356.1|1182
1727190440000|2024-09-24 15:07:20||356.1||356.3||356.3||356.1|0
1727190450000|2024-09-24 15:07:30||356.4||356.4||356.4||356.4|0
1727190460000|2024-09-24 15:07:40||356.3||356.3||356.3||356.3|30
1727190490000|2024-09-24 15:08:10|356.6|356.5|356.6|356.4|356.6|356.5|356.6|356.4|269
1727190510000|2024-09-24 15:08:30|356.7||356.7||356.7||356.7||0
1727190520000|2024-09-24 15:08:40||356.3||356.3||356.3||356.3|0
1727190560000|2024-09-24 15:09:20|||||||||1392
1727190570000|2024-09-24 15:09:30|356.6||356.6||356.6||356.6||0
1727190600000|2024-09-24 15:10:00||356.4||356.3||356.4||356.3|458
1727190680000|2024-09-24 15:11:20|||||||||110
1727190690000|2024-09-24 15:11:30|||||||||36
1727190700000|2024-09-24 15:11:40|356.9|356.5|356.9|356.7|356.9|356.7|356.9|356.5|1681
1727190710000|2024-09-24 15:11:50|||||||||543
1727190740000|2024-09-24 15:12:20|357|356.9|357|356.9|357|356.9|357|356.9|639
1727190750000|2024-09-24 15:12:30|357.2||357.2||357.2||357.2||44
1727190780000|2024-09-24 15:13:00|||||||||270
1727190800000|2024-09-24 15:13:20|||||||||573
1727190850000|2024-09-24 15:14:10|357.1||357.1||357.1||357.1||324
1727190860000|2024-09-24 15:14:20|357.2||357.2||357.2||357.2||417
1727190900000|2024-09-24 15:15:00|357.5|357.4|357.5|357.1|357.5|357.4|357.5|357.1|709
1727190910000|2024-09-24 15:15:10|357.4||357.5||357.5||357.4||2606
1727190920000|2024-09-24 15:15:20|||||||||27
1727190960000|2024-09-24 15:16:00|357.4||357.4||357.4||357.4||696
1727190970000|2024-09-24 15:16:10|357.5||357.5||357.5||357.5||0
1727190980000|2024-09-24 15:16:20||357.2||357.1||357.2||357.1|57
1727191040000|2024-09-24 15:17:20|357.4||357.4||357.4||357.4||1423
1727191070000|2024-09-24 15:17:50|357.5|357.2|357.5|357.3|357.5|357.3|357.5|357.2|2
1727191090000|2024-09-24 15:18:10|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|412
1727191100000|2024-09-24 15:18:20|||||||||231
1727191110000|2024-09-24 15:18:30|357.7||357.7||357.7||357.7||0
1727191120000|2024-09-24 15:18:40|||||||||30322
1727191130000|2024-09-24 15:18:50||357.6||357.6||357.6||357.6|59
1727191180000|2024-09-24 15:19:40|||||||||642
1727191200000|2024-09-24 15:20:00|357.8||357.8||357.8||357.8||727
1727191210000|2024-09-24 15:20:10||357.7||357.7||357.7||357.7|0
1727191230000|2024-09-24 15:20:30|||||||||3062
1727191240000|2024-09-24 15:20:40|||||||||1213
1727191250000|2024-09-24 15:20:50|358.1|357.9|358.1|357.9|358.1|358|358.1|357.9|2493
1727191260000|2024-09-24 15:21:00|358.3|358|358.3|358|358.3|358|358.3|358|511
1727191280000|2024-09-24 15:21:20|358.2|357.9|358|357.7|358.2|357.9|357.9|357.7|1299
1727191310000|2024-09-24 15:21:50|357.9||358||358||357.9||23
1727191320000|2024-09-24 15:22:00|||||||||450
1727191350000|2024-09-24 15:22:30|||||||||171
1727191380000|2024-09-24 15:23:00|357.9|357.6|358|357.6|358|357.6|357.9|357.6|597
1727191390000|2024-09-24 15:23:10|||||||||1387
1727191400000|2024-09-24 15:23:20|357.9|357.7|358|357.8|358|357.9|357.9|357.7|1225
1727191420000|2024-09-24 15:23:40|||||||||25000
1727191430000|2024-09-24 15:23:50|||||||||22
1727191450000|2024-09-24 15:24:10||357.9||357.9||357.9||357.9|0
1727191460000|2024-09-24 15:24:20|358.1|358|358.1|358|358.1|358|358.1|358|1754
1727191470000|2024-09-24 15:24:30||357.9||357.9||357.9||357.9|460
1727191490000|2024-09-24 15:24:50|||||||||243
1727191500000|2024-09-24 15:25:00|||||||||1809
1727191510000|2024-09-24 15:25:10||358||357.9||358||357.9|10
1727191530000|2024-09-24 15:25:30|358|357.6|358|357.6|358.1|357.6|358|357.6|1819
1727191540000|2024-09-24 15:25:40|357.9||357.9||357.9||357.9||90
1727191560000|2024-09-24 15:26:00|||||||||576
1727191580000|2024-09-24 15:26:20|358.1|357.9|358.1|357.9|358.1|357.9|358.1|357.9|226
1727191600000|2024-09-24 15:26:40|||||||||666
1727191610000|2024-09-24 15:26:50|||||||||73
1727191630000|2024-09-24 15:27:10|||||||||1000
1727191640000|2024-09-24 15:27:20||358||358||358||358|113
1727191650000|2024-09-24 15:27:30|358|357.9|358|357.9|358|357.9|358|357.9|1356
1727191690000|2024-09-24 15:28:10|||||||||1827
1727191710000|2024-09-24 15:28:30|357.6|357.8|357.6|357.2|357.6|357.9|357.6|357.2|447
1727191730000|2024-09-24 15:28:50||357.3||357.3||357.4||357.3|194
1727191750000|2024-09-24 15:29:10||357.4||357.4||357.4||357.4|5078
1727191770000|2024-09-24 15:29:30|357.7|357.5|357.7|357.5|357.7|357.5|357.7|357.5|213
1727191780000|2024-09-24 15:29:40|357.8|357.6|357.8|357.6|357.8|357.6|357.8|357.6|745
1727191790000|2024-09-24 15:29:50|||||||||2
1727167300000|2024-09-24 08:41:40||349.2||349.2||349.2||349.2|1500
1727167310000|2024-09-24 08:41:50|349.9|349.4|350|349.3|350|349.4|349.9|349.3|3498
1727167330000|2024-09-24 08:42:10||349.4||349.4||349.4||349.3|0
1727167420000|2024-09-24 08:43:40|||||||||3700
1727167460000|2024-09-24 08:44:20|350.1|350.3|351.6|350.9|351.6|350.9|350.1|350.3|1370
1727167470000|2024-09-24 08:44:30|351.4||351.4||351.4||351.4||356
1727167520000|2024-09-24 08:45:20|||||||||4379
1727167530000|2024-09-24 08:45:30|351.3|350.8|351.3|350.5|351.3|350.8|351.3|350.5|853
1727167580000|2024-09-24 08:46:20||350.4||350.4||350.4||350.4|0
1727167620000|2024-09-24 08:47:00|351.1|350.8|351.1|350.8|351.1|350.8|351.1|350.8|74
1727167670000|2024-09-24 08:47:50|351.2|351|351.7|351.5|351.7|351.5|351.2|351|165
1727167730000|2024-09-24 08:48:50|351.9|351.6|352.4|351.8|352.4|351.8|351.9|351.6|590
1727167770000|2024-09-24 08:49:30|||||||||300
1727167820000|2024-09-24 08:50:20|||||||||8961
1727167830000|2024-09-24 08:50:30|352.3|351.5|352|351.5|352.3|351.5|352|351.5|26
1727167850000|2024-09-24 08:50:50|351.9|351.2|351.9|351.2|351.9|351.2|351.9|351.2|235
1727167860000|2024-09-24 08:51:00|351.8|350.7|351.2|350.9|351.8|350.9|351.2|350.6|2328
1727167870000|2024-09-24 08:51:10||350.8||350.9||350.9||350.8|1
1727167910000|2024-09-24 08:51:50|||||||||10550
1727167920000|2024-09-24 08:52:00||350.8||350.8||350.8||350.8|0
1727167930000|2024-09-24 08:52:10|351|350.6|351.5|351.2|351.5|351.2|351|350.6|5007
1727167940000|2024-09-24 08:52:20||351.1||351.1||351.1||351.1|0
1727167970000|2024-09-24 08:52:50|||||||||1000
1727167980000|2024-09-24 08:53:00|||||||||169
1727167990000|2024-09-24 08:53:10||351||351.1||351.1||351|283
1727168000000|2024-09-24 08:53:20|||||||||500
1727168020000|2024-09-24 08:53:40|||||||||1500
1727168080000|2024-09-24 08:54:40|||||||||89
1727168120000|2024-09-24 08:55:20|||||||||81
1727168140000|2024-09-24 08:55:40|351.7|351.3|351.7|351.3|351.7|351.3|351.7|351.3|30
1727168150000|2024-09-24 08:55:50||351.2||351.2||351.2||351.2|68
1727168200000|2024-09-24 08:56:40||351.1||351.1||351.1||351.1|0
1727168250000|2024-09-24 08:57:30|352.1|351.8|352.7|351.7|353|352.1|352.1|351.7|567
1727168260000|2024-09-24 08:57:40|352.1|351.2|351.9|351.2|352.1|351.3|351.9|351.2|1302
1727168270000|2024-09-24 08:57:50|351.8|351.4|352|351.4|352|351.4|351.8|351.4|197
1727168340000|2024-09-24 08:59:00|||||||||395
1727168540000|2024-09-24 09:02:20|||||||||4
1727168600000|2024-09-24 09:03:20|351.9|351.2|351.9|351.2|351.9|351.2|351.9|351.2|38
1727168710000|2024-09-24 09:05:10|||||||||73
1727168750000|2024-09-24 09:05:50|351.8|351.3|351.9|351.4|351.9|351.4|351.8|351.3|2679
1727168770000|2024-09-24 09:06:10|352||352||352||352||0
1727168910000|2024-09-24 09:08:30|351.8|351.3|351.8|351.2|351.8|351.3|351.8|351.2|519
1727169020000|2024-09-24 09:10:20|||||||||477
1727169090000|2024-09-24 09:11:30|||||||||2694
1727169170000|2024-09-24 09:12:50||351.4||351.4||351.4||351.4|386
1727169240000|2024-09-24 09:14:00|351.7|351.3|351.8|351.3|351.8|351.3|351.7|351.3|671
1727169250000|2024-09-24 09:14:10|351.7||351.8||351.8||351.7||58
1727169280000|2024-09-24 09:14:40|351.7|351.2|351.7|351.2|351.7|351.2|351.7|351.2|18
1727169290000|2024-09-24 09:14:50|351.6||351.7||351.7||351.6||0
1727169300000|2024-09-24 09:15:00|||||||||588
1727169340000|2024-09-24 09:15:40|351.6|351.1|351.6|351.1|351.6|351.1|351.6|351.1|77
1727169350000|2024-09-24 09:15:50|351.5||351.5||351.5||351.5||0
1727169360000|2024-09-24 09:16:00|351.6||351.4||351.6||351.4||0
1727169460000|2024-09-24 09:17:40|||||||||77
1727169520000|2024-09-24 09:18:40|351.7|351.2|351.7|351.4|351.7|351.4|351.7|351.2|623
1727169540000|2024-09-24 09:19:00|||||||||50
1727169580000|2024-09-24 09:19:40|||||||||625
1727169600000|2024-09-24 09:20:00||351||351||351||351|63
1727169720000|2024-09-24 09:22:00|||||||||2076
1727169790000|2024-09-24 09:23:10|||||||||424
1727169890000|2024-09-24 09:24:50|351.6||351.6||351.6||351.6||1275
1727169950000|2024-09-24 09:25:50|351.7||351.7||351.7||351.7||0
1727170040000|2024-09-24 09:27:20|||||||||424
1727170120000|2024-09-24 09:28:40|351.8|351.6|351.8|351.2|351.8|351.6|351.8|351.2|1888
1727170160000|2024-09-24 09:29:20|351.7||351.8||351.8||351.7||2596
1727170260000|2024-09-24 09:31:00|||||||||160
1727170280000|2024-09-24 09:31:20|||||||||608
1727170300000|2024-09-24 09:31:40|||||||||2170
1727170320000|2024-09-24 09:32:00|||||||||571
1727170330000|2024-09-24 09:32:10|351.3||351.8||351.8||351.3||1135
1727170340000|2024-09-24 09:32:20|351.7|350.9|351.4|350.9|351.7|350.9|351.4|350.9|219
1727170370000|2024-09-24 09:32:50|351.3||351.3||351.3||351.3||200
1727170390000|2024-09-24 09:33:10|351.7|351.4|351.8|351.4|351.8|351.4|351.7|351.4|1595
1727170460000|2024-09-24 09:34:20|352.1|351.8|352.4|351.9|352.4|351.9|352.1|351.8|349
1727170520000|2024-09-24 09:35:20||352||352||352||352|1540
1727170540000|2024-09-24 09:35:40||352.1||352.2||352.2||352.1|322
1727170580000|2024-09-24 09:36:20|||||||||726
1727170630000|2024-09-24 09:37:10|353|352.6|353.4|352.7|353.5|352.7|353|352.6|254
1727170640000|2024-09-24 09:37:20|353.3||353.1||353.3||353.1||0
1727170650000|2024-09-24 09:37:30|||||||||128
1727170660000|2024-09-24 09:37:40||352.9||352.9||352.9||352.9|495
1727170670000|2024-09-24 09:37:50|353.3|353|353.3|353|353.3|353|353.3|353|396
1727170710000|2024-09-24 09:38:30|353.7|353.1|353.7|353.1|353.7|353.1|353.7|353.1|6127
1727170760000|2024-09-24 09:39:20|354.6|354|354.6|354|354.6|354|354.6|354|22640
1727170770000|2024-09-24 09:39:30|||||||||5614
1727170790000|2024-09-24 09:39:50|354.3|353.6|354.2|353.6|354.3|353.6|354.2|353.6|638
1727170810000|2024-09-24 09:40:10|||||||||500
1727170820000|2024-09-24 09:40:20|||||||||1000
1727170850000|2024-09-24 09:40:50|354.1||354.1||354.1||354.1||585
1727170860000|2024-09-24 09:41:00|||||||||69
1727170880000|2024-09-24 09:41:20|||||||||1160
1727170890000|2024-09-24 09:41:30|354|353.8|354.1|353.6|354.1|353.8|354|353.6|2109
1727170910000|2024-09-24 09:41:50|||||||||1500
1727170960000|2024-09-24 09:42:40|||||||||8
1727170980000|2024-09-24 09:43:00||353.4||353.4||353.4||353.4|0
1727171060000|2024-09-24 09:44:20||353.5||353.5||353.5||353.5|0
1727171070000|2024-09-24 09:44:30|||||||||1
1727171090000|2024-09-24 09:44:50|||||||||50
1727171220000|2024-09-24 09:47:00|354|353.4|353.6|353.4|354|353.4|353.6|353.4|1141
1727171240000|2024-09-24 09:47:20|354.1|353.7|354.1|353.5|354.1|353.7|354.1|353.5|204
1727171280000|2024-09-24 09:48:00||353.4||353.4||353.4||353.4|1267
1727171290000|2024-09-24 09:48:10|||||||||2840
1727171330000|2024-09-24 09:48:50|||||||||28
1727171410000|2024-09-24 09:50:10|||||||||865
1727171450000|2024-09-24 09:50:50|354||354||354||354||585
1727171460000|2024-09-24 09:51:00|353.8|353.1|353.8|353|353.8|353.1|353.8|353|1259
1727171500000|2024-09-24 09:51:40|||||||||1016
1727171540000|2024-09-24 09:52:20|353.7||353.7||353.7||353.7||0
1727171550000|2024-09-24 09:52:30|||||||||1942
1727171630000|2024-09-24 09:53:50|||||||||2500
1727171640000|2024-09-24 09:54:00||353.1||353.1||353.1||353.1|10
1727171650000|2024-09-24 09:54:10|354.1|353.2|354|353.5|354.1|353.8|353.9|353.2|3245
1727171660000|2024-09-24 09:54:20|354.1||354.1||354.1||354.1||0
1727171680000|2024-09-24 09:54:40|||||||||400
1727171710000|2024-09-24 09:55:10|||||||||84
1727171720000|2024-09-24 09:55:20||353.6||353.5||353.6||353.5|103
1727171730000|2024-09-24 09:55:30|||||||||1151
1727171760000|2024-09-24 09:56:00|354.2|353.6|354.2|353.8|354.2|353.8|354.2|353.6|102
1727171800000|2024-09-24 09:56:40|354.3|353.7|354.3|353.7|354.3|353.7|354.3|353.7|171
1727171920000|2024-09-24 09:58:40|354.2||354.2||354.2||354.2||0
1727171940000|2024-09-24 09:59:00|353.9|353.8|354.1|353.7|354.1|353.8|353.9|353.7|659
1727171980000|2024-09-24 09:59:40|||||||||26
1727172030000|2024-09-24 10:00:30|||||||||1694
1727172100000|2024-09-24 10:01:40|||||||||2
1727172120000|2024-09-24 10:02:00|||||||||6549
1727172170000|2024-09-24 10:02:50|||||||||10052
1727172260000|2024-09-24 10:04:20|||||||||84
1727172390000|2024-09-24 10:06:30|||||||||6000
1727172420000|2024-09-24 10:07:00|||||||||700
1727172480000|2024-09-24 10:08:00|||||||||6000
1727172550000|2024-09-24 10:09:10|||||||||27189
1727172600000|2024-09-24 10:10:00|||||||||6000
1727172660000|2024-09-24 10:11:00|||||||||15
1727172670000|2024-09-24 10:11:10|354.3|354.1|354.7|354.5|354.7|354.5|354.3|354.1|849
1727172680000|2024-09-24 10:11:20|355.5|354.8|355.6|354.8|355.6|354.8|355.5|354.8|53
1727172700000|2024-09-24 10:11:40|||||||||169
1727172710000|2024-09-24 10:11:50|355.7||355.8||355.8||355.7||0
1727172730000|2024-09-24 10:12:10|356.1|354.9|356.1|355.2|356.1|355.2|356.1|354.9|21238
1727172740000|2024-09-24 10:12:20|355.6|354.9|355.7|355|355.7|355|355.6|354.9|577
1727172750000|2024-09-24 10:12:30||354.9||354.9||354.9||354.9|0
1727172760000|2024-09-24 10:12:40|356|355.9|357|356.6|357.3|356.6|356|355.9|2837
1727172770000|2024-09-24 10:12:50||356.5||356.4||356.5||356.4|0
1727172780000|2024-09-24 10:13:00|356.9|356.1|356.3|355.8|356.9|356.1|356.3|355.8|4366
1727172800000|2024-09-24 10:13:20|||||||||1
1727172810000|2024-09-24 10:13:30|||||||||557
1727172860000|2024-09-24 10:14:20|||||||||500
1727172870000|2024-09-24 10:14:30|356||356.3||356.3||356||1590
1727172910000|2024-09-24 10:15:10|||||||||28986
1727172920000|2024-09-24 10:15:20||355.7||355.7||355.7||355.7|0
1727172970000|2024-09-24 10:16:10||355.9||355.7||355.9||355.7|27
1727173010000|2024-09-24 10:16:50|356.5|356.3|356.5|356.3|356.5|356.3|356.5|356.3|9438
1727173020000|2024-09-24 10:17:00|||||||||65
1727173040000|2024-09-24 10:17:20|356.7|356.5|356.7|356.5|356.7|356.5|356.7|356.5|155
1727173060000|2024-09-24 10:17:40|356.6||356.6||356.6||356.6||0
1727173070000|2024-09-24 10:17:50|||||||||11348
1727173080000|2024-09-24 10:18:00|356.7|356.3|356.7|356.3|356.7|356.3|356.7|356.3|1081
1727173090000|2024-09-24 10:18:10||356.4||356.4||356.4||356.4|0
1727173100000|2024-09-24 10:18:20||356.3||356.3||356.3||356.3|0
1727173150000|2024-09-24 10:19:10||356.4||356.4||356.4||356.4|0
1727173160000|2024-09-24 10:19:20|356.9|356.5|356.9|356.5|356.9|356.5|356.9|356.5|490
1727173230000|2024-09-24 10:20:30||356.4||356.4||356.4||356.4|44
1727173240000|2024-09-24 10:20:40|357.1|356.9|357.1|356.9|357.1|356.9|357.1|356.9|1000
1727173250000|2024-09-24 10:20:50|||||||||28
1727173260000|2024-09-24 10:21:00|357.2||357.2||357.2||357.2||723
1727173270000|2024-09-24 10:21:10|357.3|357|357.5|356.9|357.5|357|357.3|356.9|625
1727173280000|2024-09-24 10:21:20|357.6|357.3|357.8|357.3|357.8|357.3|357.6|357.3|732
1727173290000|2024-09-24 10:21:30|||||||||438
1727173310000|2024-09-24 10:21:50|||||||||2803
1727173320000|2024-09-24 10:22:00|357.5|357.2|357.5|357|357.5|357.2|357.5|357|695
1727173340000|2024-09-24 10:22:20|357.7|357.1|357.7|357.1|357.7|357.1|357.7|357.1|114
1727173350000|2024-09-24 10:22:30||357||357||357||357|0
1727173380000|2024-09-24 10:23:00||357.1||357.1||357.1||357.1|0
1727173410000|2024-09-24 10:23:30|||||||||46
1727173430000|2024-09-24 10:23:50|||||||||10585
1727173520000|2024-09-24 10:25:20|||||||||1417
1727173540000|2024-09-24 10:25:40|357.8|357.5|357.8|357.5|357.8|357.5|357.8|357.5|470
1727173550000|2024-09-24 10:25:50|359.3|357.6|359.2|358.4|359.3|358.5|359.2|357.6|284
1727173560000|2024-09-24 10:26:00|359.1||359.1||359.1||359.1||0
1727173580000|2024-09-24 10:26:20|||||||||1444
1727173590000|2024-09-24 10:26:30||358.5||358.5||358.5||358.5|608
1727173610000|2024-09-24 10:26:50|358.3|357.5|358.3|357.5|358.3|357.5|358.3|357.5|357
1727173650000|2024-09-24 10:27:30|||||||||548
1727173860000|2024-09-24 10:31:00||357.7||357.7||357.7||357.7|5
1727173910000|2024-09-24 10:31:50|||||||||4729
1727173920000|2024-09-24 10:32:00||357.6||357.7||357.7||357.6|0
1727173930000|2024-09-24 10:32:10||357.6||357.6||357.6||357.6|0
1727173950000|2024-09-24 10:32:30||357.8||357.8||357.8||357.8|281
1727174020000|2024-09-24 10:33:40||357.7||357.7||357.7||357.7|0
1727174030000|2024-09-24 10:33:50|||||||||1437
1727174050000|2024-09-24 10:34:10|||||||||10000
1727174060000|2024-09-24 10:34:20|357.5|357.2|357.5|356.9|357.5|357.2|357.5|356.9|857
1727174070000|2024-09-24 10:34:30|357.4||357.4||357.5||357.4||0
1727174090000|2024-09-24 10:34:50|357.3|356.4|357.3|356.4|357.3|356.4|357.3|356.4|876
1727174100000|2024-09-24 10:35:00|357.2|356.3|356.9|356.1|357.2|356.3|356.9|356.1|392
1727174110000|2024-09-24 10:35:10|||||||||2808
1727174120000|2024-09-24 10:35:20|356.6||356.6||356.6||356.6||26
1727174130000|2024-09-24 10:35:30|356.4||356.4||356.4||356.4||0
1727174140000|2024-09-24 10:35:40|||||||||13
1727174150000|2024-09-24 10:35:50|356.3|355.8|356.3|355.8|356.3|355.8|356.3|355.8|330
1727174190000|2024-09-24 10:36:30|356|355.1|356|355.3|356|355.3|356|355|826
1727174200000|2024-09-24 10:36:40||355.2||355.2||355.2||355.2|0
1727174220000|2024-09-24 10:37:00|355.8|355.3|355.8|354.9|355.8|355.3|355.8|354.9|1154
1727174280000|2024-09-24 10:38:00|355.7|355|355.6|354.9|355.7|355.1|355.6|354.9|345
1727174290000|2024-09-24 10:38:10||355||355||355||355|0
1727174300000|2024-09-24 10:38:20|||||||||13
1727174340000|2024-09-24 10:39:00|||||||||584
1727174350000|2024-09-24 10:39:10|355.5|354.9|355.5|354.8|355.5|354.9|355.5|354.8|400
1727174410000|2024-09-24 10:40:10|355.4|354.9|355.4|354.9|355.4|354.9|355.4|354.9|944
1727174430000|2024-09-24 10:40:30||355||354.8||355||354.8|614
1727174470000|2024-09-24 10:41:10|||||||||100
1727174520000|2024-09-24 10:42:00|355.3||355.1||355.3||355.1||48
1727174620000|2024-09-24 10:43:40|355|354.6|355|354.6|355|354.6|355|354.6|4
1727174630000|2024-09-24 10:43:50||354.5||354.5||354.5||354.5|164
1727174640000|2024-09-24 10:44:00|||||||||507
1727174780000|2024-09-24 10:46:20||354.6||354.6||354.6||354.6|688
1727174790000|2024-09-24 10:46:30|355.4|355.1|355.4|355.1|355.4|355.1|355.4|355.1|596
1727174800000|2024-09-24 10:46:40||355.2||354.9||355.2||354.8|314
1727174850000|2024-09-24 10:47:30|||||||||50
1727174870000|2024-09-24 10:47:50||355||355||355||355|0
1727174930000|2024-09-24 10:48:50||355.1||355.1||355.1||355.1|0
1727174940000|2024-09-24 10:49:00|||||||||750
1727174960000|2024-09-24 10:49:20||355||355||355||355|0
1727175030000|2024-09-24 10:50:30|355.5||355.5||355.5||355.5||1402
1727175070000|2024-09-24 10:51:10|355.2|354.7|355.2|354.7|355.2|354.7|355.2|354.7|1146
1727175120000|2024-09-24 10:52:00|355.1||355.1||355.1||355.1||573
1727175140000|2024-09-24 10:52:20|355.2||355.2||355.2||355.2||0
1727175510000|2024-09-24 10:58:30|355.1||355||355.1||355||56
1727175550000|2024-09-24 10:59:10|||||||||153
1727175570000|2024-09-24 10:59:30|||||||||51
1727175590000|2024-09-24 10:59:50|355.7|355.4|356.1|355.7|356.1|356|355.7|355.4|2277
1727175640000|2024-09-24 11:00:40|355.9|355.6|355.9|355.3|355.9|355.6|355.9|355.3|518
1727175720000|2024-09-24 11:02:00|355.8||355.8||355.8||355.7||324
1727175760000|2024-09-24 11:02:40|355.7|355|355.7|355|355.7|355|355.7|355|564
1727175860000|2024-09-24 11:04:20|||||||||111
1727175880000|2024-09-24 11:04:40|||||||||2797
1727175900000|2024-09-24 11:05:00|||||||||30
1727176110000|2024-09-24 11:08:30|356.3|356|357.4|357.2|357.7|357.2|356.3|356|4528
1727176120000|2024-09-24 11:08:40|357.3|356.9|357.3|356.9|357.3|356.9|357.2|356.9|43
1727176140000|2024-09-24 11:09:00|||||||||169
1727176150000|2024-09-24 11:09:10||357||357||357||357|0
1727176190000|2024-09-24 11:09:50|357.2|357.5|357.4|357|357.9|357.8|357.2|356.9|6854
1727176200000|2024-09-24 11:10:00||356.9||356.9||356.9||356.9|212
1727176210000|2024-09-24 11:10:10||357||356.9||357||356.9|0
1727176220000|2024-09-24 11:10:20|||||||||1754
1727176260000|2024-09-24 11:11:00||356.7||356.7||356.7||356.7|26
1727176280000|2024-09-24 11:11:20|357.3|356.6|357.3|356.6|357.3|356.6|357.3|356.6|4340
1727176380000|2024-09-24 11:13:00|||||||||562
1727176390000|2024-09-24 11:13:10|356.9||356.9||356.9||356.9||0
1727176450000|2024-09-24 11:14:10|356.8||356.8||356.8||356.8||101
1727176510000|2024-09-24 11:15:10|356.9|356.3|356.9|356.4|356.9|356.4|356.9|356.3|2001
1727176520000|2024-09-24 11:15:20||356.3||356.3||356.3||356.3|1000
1727176550000|2024-09-24 11:15:50|||||||||417
1727176560000|2024-09-24 11:16:00|||||||||75
1727176610000|2024-09-24 11:16:50||356.4||356.4||356.4||356.4|0
1727176640000|2024-09-24 11:17:20||356.3||356.3||356.3||356.3|0
1727176710000|2024-09-24 11:18:30|356.6|356.2|356.6|356.2|356.6|356.2|356.6|356.2|195
1727176790000|2024-09-24 11:19:50|356.5||356.6||356.6||356.5||108
1727176890000|2024-09-24 11:21:30|356.7|356.4|356.3|355.8|356.7|356.4|356.3|355.8|1235
1727176910000|2024-09-24 11:21:50|||||||||322
1727176920000|2024-09-24 11:22:00||355.9||355.9||355.9||355.9|435
1727177020000|2024-09-24 11:23:40||355.8||355.8||355.8||355.8|0
1727177030000|2024-09-24 11:23:50|356.2|355.5|356|355.4|356.2|355.5|356|355.4|10
1727177040000|2024-09-24 11:24:00|355.7|355.5|355.7|355.3|355.7|355.5|355.7|355.3|18
1727177130000|2024-09-24 11:25:30|355.6|354.9|355.6|354.9|355.6|354.9|355.6|354.9|752
1727177140000|2024-09-24 11:25:40|355.9|355.3|355.9|355.5|355.9|355.5|355.9|355.3|2374
1727177160000|2024-09-24 11:26:00|||||||||75
1727177210000|2024-09-24 11:26:50|||||||||1677
1727177360000|2024-09-24 11:29:20|||||||||136
1727177400000|2024-09-24 11:30:00|||||||||480
1727177430000|2024-09-24 11:30:30|||||||||2672
1727177450000|2024-09-24 11:30:50|356.2|355.6|356.2|355.6|356.2|355.9|356.2|355.6|9191
1727177460000|2024-09-24 11:31:00||355.5||355.5||355.5||355.5|0
1727177470000|2024-09-24 11:31:10|356.1||356.2||356.2||356.1||585
1727177500000|2024-09-24 11:31:40|356.3|355.9|356.3|356|356.3|356|356.3|355.9|688
1727177560000|2024-09-24 11:32:40||355.8||355.6||355.8||355.6|1011
1727177570000|2024-09-24 11:32:50||355.7||355.7||355.7||355.7|1435
1727177580000|2024-09-24 11:33:00||355.6||355.6||355.6||355.6|0
1727177600000|2024-09-24 11:33:20||355.7||355.7||355.7||355.7|0
1727177610000|2024-09-24 11:33:30|||||||||1458
1727177620000|2024-09-24 11:33:40|356.2|355.6|356.2|355.6|356.2|355.6|356.2|355.5|0
1727177630000|2024-09-24 11:33:50|356.1||356.1||356.1||356.1||0
1727177640000|2024-09-24 11:34:00||355.5||355.5||355.5||355.5|0
1727177650000|2024-09-24 11:34:10|356.2|355.6|356.2|355.6|356.2|355.7|356.2|355.6|0
1727177680000|2024-09-24 11:34:40||355.5||355.5||355.5||355.5|0
1727177720000|2024-09-24 11:35:20||355.6||355.6||355.6||355.6|0
1727177730000|2024-09-24 11:35:30|356.4|356|356.4|356|356.4|356|356.4|356|231
1727177820000|2024-09-24 11:37:00|||||||||36
1727177850000|2024-09-24 11:37:30|356.7|356.1|356.7|356.1|356.7|356.2|356.7|356.1|272
1727177860000|2024-09-24 11:37:40|356.6|356|356.6|356|356.6|356|356.6|356|0
1727177890000|2024-09-24 11:38:10||356.1||356.1||356.1||356.1|0
1727177930000|2024-09-24 11:38:50|||||||||1156
1727177990000|2024-09-24 11:39:50|||||||||3
1727178050000|2024-09-24 11:40:50|356.1|355.6|356.1|355.6|356.1|355.6|356.1|355.6|349
1727178080000|2024-09-24 11:41:20||355.7||355.6||355.7||355.6|0
1727178120000|2024-09-24 11:42:00|||||||||1
1727178130000|2024-09-24 11:42:10||355.7||355.7||355.7||355.7|0
1727178140000|2024-09-24 11:42:20|||||||||250
1727178150000|2024-09-24 11:42:30|355.8||356.1||356.1||355.8||250
1727178160000|2024-09-24 11:42:40|356.8|355.8|356.8|356.2|356.8|356.2|356.8|355.8|120
1727178280000|2024-09-24 11:44:40|||||||||1465
1727178290000|2024-09-24 11:44:50|||||||||500
1727178380000|2024-09-24 11:46:20|||||||||277
1727178420000|2024-09-24 11:47:00||356.3||356.3||356.3||356.3|0
1727178440000|2024-09-24 11:47:20|||||||||6064
1727178450000|2024-09-24 11:47:30|356.7||356.7||356.7||356.7||74
1727178460000|2024-09-24 11:47:40|356.8||356.8||356.8||356.8||0
1727178480000|2024-09-24 11:48:00|||||||||4374
1727178510000|2024-09-24 11:48:30|356.3|356|356.3|356|356.3|356|356.3|356|471
1727178630000|2024-09-24 11:50:30|||||||||211
1727178760000|2024-09-24 11:52:40||356.2||356.2||356.2||356.2|877
1727178770000|2024-09-24 11:52:50||356||356||356||356|280
1727178780000|2024-09-24 11:53:00||355.9||355.9||355.9||355.9|733
1727178790000|2024-09-24 11:53:10|||||||||1000
1727178830000|2024-09-24 11:53:50|356|355.6|356|355.6|356|355.6|355.9|355.6|885
1727178840000|2024-09-24 11:54:00|355.9|354.8|355.5|354.9|355.9|354.9|355.5|354.8|2303
1727178860000|2024-09-24 11:54:20|||||||||6
1727178920000|2024-09-24 11:55:20|||||||||450
1727178950000|2024-09-24 11:55:50|355.4|355|355.5|355|355.5|355|355.4|355|138
1727179020000|2024-09-24 11:57:00||354.9||354.9||354.9||354.9|0
1727179030000|2024-09-24 11:57:10|||||||||1575
1727179050000|2024-09-24 11:57:30|||||||||1575
1727179060000|2024-09-24 11:57:40|355.4||355.4||355.4||355.4||824
1727179070000|2024-09-24 11:57:50|||||||||1575
1727179090000|2024-09-24 11:58:10|||||||||139
1727179120000|2024-09-24 11:58:40||355||355||355||355|0
1727179130000|2024-09-24 11:58:50|||||||||139
1727179140000|2024-09-24 11:59:00|||||||||922
1727179160000|2024-09-24 11:59:20|||||||||30
1727179180000|2024-09-24 11:59:40|355.9|355.6|356.5|355.7|356.5|355.7|355.9|355.6|1360
1727179200000|2024-09-24 12:00:00||355.8||355.8||355.8||355.8|0
1727179220000|2024-09-24 12:00:20|356.7||356.7||356.7||356.7||0
1727179230000|2024-09-24 12:00:30|356.6||356.6||356.6||356.6||0
1727179270000|2024-09-24 12:01:10|356.7||356.7||356.7||356.7||0
1727179310000|2024-09-24 12:01:50||355.9||355.9||355.9||355.9|5058
1727179360000|2024-09-24 12:02:40|||||||||644
1727179500000|2024-09-24 12:05:00|||||||||3139
1727179550000|2024-09-24 12:05:50||356||356||356||356|0
1727179680000|2024-09-24 12:08:00|||||||||64
1727179710000|2024-09-24 12:08:30|||||||||64
1727179790000|2024-09-24 12:09:50|||||||||24
1727179800000|2024-09-24 12:10:00||356.2||356.2||356.2||356.2|471
1727179810000|2024-09-24 12:10:10||356.3||356.3||356.3||356.3|0
1727179870000|2024-09-24 12:11:10||356.2||356.2||356.2||356.2|0
1727179930000|2024-09-24 12:12:10|356.6|356.1|356.6|356.1|356.6|356.1|356.6|356.1|1301
1727179940000|2024-09-24 12:12:20|356.7||356.7||356.7||356.7||22
1727179950000|2024-09-24 12:12:30|||||||||16
1727179960000|2024-09-24 12:12:40|356.4|356.2|356.7|356.2|356.7|356.2|356.4|356.2|1457
1727180100000|2024-09-24 12:15:00|356.5||356.7||356.7||356.5||81
1727180260000|2024-09-24 12:17:40|356.6|356.1|356.5|356.1|356.6|356.1|356.5|356.1|23
1727180270000|2024-09-24 12:17:50|||||||||760
1727180280000|2024-09-24 12:18:00|356.4|356|356.4|356.1|356.4|356.1|356.4|356|1547
1727180290000|2024-09-24 12:18:10||356||356||356||356|0
1727180330000|2024-09-24 12:18:50||355.9||355.9||355.9||355.9|776
1727180350000|2024-09-24 12:19:10|||||||||1514
1727180420000|2024-09-24 12:20:20|||||||||610
1727180570000|2024-09-24 12:22:50|356.3|356.1|356.3|356.1|356.3|356.1|356.3|356.1|491
1727180640000|2024-09-24 12:24:00||355.8||355.9||355.9||355.8|52
1727180670000|2024-09-24 12:24:30||355.8||355.8||355.8||355.8|0
1727180710000|2024-09-24 12:25:10|356.2||356||356.2||356||2207
1727180720000|2024-09-24 12:25:20|356.2|355.9|356.2|355.8|356.2|355.9|356.2|355.8|211
1727180740000|2024-09-24 12:25:40||355.9||355.9||355.9||355.9|0
1727180760000|2024-09-24 12:26:00|||||||||1433
1727180830000|2024-09-24 12:27:10|356.6|356.1|356.6|356.1|356.6|356.1|356.6|356.1|268
1727180860000|2024-09-24 12:27:40|||||||||1124
1727180870000|2024-09-24 12:27:50||356.2||356.2||356.2||356.2|522
1727180890000|2024-09-24 12:28:10|||||||||1
1727180930000|2024-09-24 12:28:50|356.7|356.3|356.7|356.3|356.8|356.3|356.7|356.1|394
1727181000000|2024-09-24 12:30:00||356.1||356.1||356.1||356.1|0
1727181010000|2024-09-24 12:30:10||356.2||356.2||356.2||356.2|0
1727181160000|2024-09-24 12:32:40|||||||||637
1727181200000|2024-09-24 12:33:20|356.6|356|356.5|356|356.6|356|356.5|356|1817
1727181220000|2024-09-24 12:33:40|||||||||2886
1727181230000|2024-09-24 12:33:50|356.3|355.8|356.4|356|356.4|356|356.3|355.8|386
1727181280000|2024-09-24 12:34:40||355.8||356||356||355.8|47
1727181350000|2024-09-24 12:35:50||355.8||355.8||355.8||355.8|13
1727181360000|2024-09-24 12:36:00|356.5||356.5||356.5||356.5||0
1727181370000|2024-09-24 12:36:10|356.4||356.5||356.5||356.4||597
1727181380000|2024-09-24 12:36:20|356.4|355.7|356.4|355.7|356.4|355.7|356.4|355.7|396
1727181390000|2024-09-24 12:36:30|356.5|355.8|356.5|355.9|356.5|355.9|356.5|355.8|0
1727181420000|2024-09-24 12:37:00|356.3|355.8|356.3|355.8|356.3|355.8|356.3|355.8|109
1727181430000|2024-09-24 12:37:10|356.4||356.4||356.4||356.4||0
1727181440000|2024-09-24 12:37:20|||||||||3000
1727181450000|2024-09-24 12:37:30|356.5||356.4||356.5||356.4||0
1727181460000|2024-09-24 12:37:40|356.5||356.4||356.5||356.4||456
1727181480000|2024-09-24 12:38:00|356.5||356.4||356.5||356.4||897
1727181500000|2024-09-24 12:38:20|356.5|355.9|356.5|355.9|356.5|355.9|356.5|355.9|1034
1727181550000|2024-09-24 12:39:10|356.3|355.8|356.3|355.8|356.3|355.8|356.2|355.8|964
1727181570000|2024-09-24 12:39:30|||||||||1026
1727181580000|2024-09-24 12:39:40|356.2|355.7|356.2|355.7|356.2|355.7|356.2|355.7|4466
1727181590000|2024-09-24 12:39:50|356.3||356.3||356.3||356.3||0
1727181670000|2024-09-24 12:41:10|||||||||54
1727181700000|2024-09-24 12:41:40|||||||||601
1727181740000|2024-09-24 12:42:20|356.2||356.2||356.2||356.2||1793
1727181750000|2024-09-24 12:42:30|356.3||356.3||356.3||356.3||0
1727181760000|2024-09-24 12:42:40||355.8||355.8||355.8||355.8|555
1727181780000|2024-09-24 12:43:00||355.9||355.9||355.9||355.9|0
1727181790000|2024-09-24 12:43:10|356.6|356|356.6|356.2|356.6|356.2|356.6|356|20
1727181800000|2024-09-24 12:43:20|356.5|356.1|356.5|356.1|356.5|356.1|356.5|356.1|273
1727181810000|2024-09-24 12:43:30||355.9||355.9||355.9||355.9|0
1727181820000|2024-09-24 12:43:40|356.6||356.6||356.6||356.6||0
1727181870000|2024-09-24 12:44:30||356||356||356||356|0
1727182030000|2024-09-24 12:47:10|||||||||576
1727182040000|2024-09-24 12:47:20||356.1||356.1||356.1||356.1|0
1727182090000|2024-09-24 12:48:10||356.2||356.2||356.2||356.1|0
1727182120000|2024-09-24 12:48:40|356.8|356.4|356.8|356.4|356.8|356.4|356.8|356.4|838
1727182130000|2024-09-24 12:48:50||356.3||356.2||356.3||356.1|0
1727182160000|2024-09-24 12:49:20||356.1||356.1||356.1||356.1|0
1727182340000|2024-09-24 12:52:20|||||||||1
1727182380000|2024-09-24 12:53:00||356.2||356.2||356.2||356.2|0
1727182460000|2024-09-24 12:54:20|||||||||34
1727182490000|2024-09-24 12:54:50|||||||||598
1727182500000|2024-09-24 12:55:00|||||||||585
1727182580000|2024-09-24 12:56:20|||||||||1000
1727182590000|2024-09-24 12:56:30|||||||||1267
1727182600000|2024-09-24 12:56:40|356.7||356.7||356.7||356.7||579
1727182680000|2024-09-24 12:58:00|||||||||676
1727182720000|2024-09-24 12:58:40||356.3||356.1||356.3||356.1|389
1727182730000|2024-09-24 12:58:50|356.9|356.2|356.9|356.5|356.9|356.5|356.9|356.2|133
1727182750000|2024-09-24 12:59:10|||||||||1145
1727182780000|2024-09-24 12:59:40||356.7||356.7||356.7||356.7|0
1727182790000|2024-09-24 12:59:50|356.8|356.5|356.8|356.5|356.8|356.5|356.8|356.5|1100
1727182810000|2024-09-24 13:00:10|||||||||8
1727182830000|2024-09-24 13:00:30|||||||||1000
1727182890000|2024-09-24 13:01:30|356.7|356.2|356.7|356.2|356.7|356.2|356.7|356.2|2323
1727183000000|2024-09-24 13:03:20|356.2|356.1|356.5|356.1|356.5|356.2|356.2|356.1|799
1727183120000|2024-09-24 13:05:20|356.9|356.5|356.8|356.5|356.9|356.5|356.8|356.5|579
1727183130000|2024-09-24 13:05:30|356.9|356.4|356.9|356.3|356.9|356.4|356.9|356.3|0
1727183170000|2024-09-24 13:06:10|357.6|356.9|357.7|357|357.7|357|357.6|356.9|281
1727183180000|2024-09-24 13:06:20|357.6||357.6||357.6||357.6||0
1727183200000|2024-09-24 13:06:40|357.7|357.1|357.7|357.1|357.7|357.1|357.7|357.1|585
1727183260000|2024-09-24 13:07:40|357.3|357|357.3|357|357.3|357|357.3|357|223
1727183310000|2024-09-24 13:08:30|||||||||25000
1727183320000|2024-09-24 13:08:40|357.7|357.1|357.7|357.4|357.7|357.4|357.7|357.1|157
1727183330000|2024-09-24 13:08:50|358.3|357.3|358.3|357.6|358.3|357.6|358.3|357.3|5
1727183340000|2024-09-24 13:09:00|358.4|357.7|358.6|357.9|358.6|357.9|358.4|357.7|0
1727183370000|2024-09-24 13:09:30||358||358||358||358|0
1727183390000|2024-09-24 13:09:50||358.1||358.1||358.1||358.1|0
1727183490000|2024-09-24 13:11:30|||||||||1493
1727183520000|2024-09-24 13:12:00|358.9|358.2|358.9|358.4|358.9|358.4|358.9|358.2|38
1727183560000|2024-09-24 13:12:40|358.8|358.3|358.8|358.2|358.8|358.3|358.8|358.2|832
1727183650000|2024-09-24 13:14:10|358.9|358.6|358.9|358.5|358.9|358.6|358.9|358.5|476
1727183690000|2024-09-24 13:14:50|||||||||1033
1727183710000|2024-09-24 13:15:10|358.6|358.2|358.6|358.2|358.6|358.2|358.6|358.2|1225
1727183740000|2024-09-24 13:15:40|||||||||200
1727183760000|2024-09-24 13:16:00|358.3|358|358.3|358|358.3|358|358.3|358|1266
1727183770000|2024-09-24 13:16:10|358.2|357.7|358.2|357.7|358.2|357.7|358.1|357.7|323
1727183780000|2024-09-24 13:16:20|357.5|357.3|357.9|357.3|357.9|357.3|357.5|357.3|401
1727183830000|2024-09-24 13:17:10|357.8||357.9||357.9||357.8||2000
1727183910000|2024-09-24 13:18:30|||||||||592
1727183920000|2024-09-24 13:18:40|357.6|357.1|357.6|357.1|357.6|357.1|357.6|357.1|18
1727183930000|2024-09-24 13:18:50|358.2|357.8|358.2|357.8|358.2|357.8|358.2|357.8|574
1727183990000|2024-09-24 13:19:50||357.7||357.7||357.7||357.7|42
1727184040000|2024-09-24 13:20:40||357.6||357.6||357.6||357.6|0
1727184060000|2024-09-24 13:21:00|||||||||1162
1727184090000|2024-09-24 13:21:30||357.5||357.6||357.6||357.5|0
1727184120000|2024-09-24 13:22:00|358.3|357.7|358.3|357.6|358.3|357.8|358.3|357.6|93
1727184150000|2024-09-24 13:22:30||357.7||357.8||357.8||357.7|0
1727184160000|2024-09-24 13:22:40||357.7||357.8||357.8||357.7|0
1727184180000|2024-09-24 13:23:00||357.9||357.9||357.9||357.9|0
1727184210000|2024-09-24 13:23:30||357.8||357.9||357.9||357.8|0
1727184240000|2024-09-24 13:24:00|358.6|358.1|358.6|358.1|358.6|358.1|358.6|358.1|72
1727184300000|2024-09-24 13:25:00||358.2||358.2||358.2||358.2|0
1727184340000|2024-09-24 13:25:40|||||||||20
1727184480000|2024-09-24 13:28:00|358.4|358.1|358.4|358.1|358.4|358.1|358.4|358.1|50
1727184490000|2024-09-24 13:28:10|||||||||1132
1727184510000|2024-09-24 13:28:30|358.3|357|357.3|356.8|358.3|357|357.3|356.8|1175
1727184520000|2024-09-24 13:28:40|357.1|356.5|357.1|356.3|357.1|356.5|357.1|356.3|785
1727184530000|2024-09-24 13:28:50||356.4||356.3||356.4||356.3|0
1727184580000|2024-09-24 13:29:40|356.6|356.1|356.6|356.1|356.6|356.1|356.6|356.1|634
1727184590000|2024-09-24 13:29:50|356.8|356.5|356.8|356.5|356.8|356.5|356.8|356.5|879
1727184610000|2024-09-24 13:30:10|357.9|357.3|358|357.3|358|357.3|357.9|357.3|530
1727184620000|2024-09-24 13:30:20|||||||||445
1727184630000|2024-09-24 13:30:30|357.6|357.1|357.6|357.1|357.6|357.1|357.6|357.1|18
1727184640000|2024-09-24 13:30:40|357.3|356.8|357.1|356.3|357.3|356.8|357.1|356.3|2756
1727184680000|2024-09-24 13:31:20||356.4||356.4||356.4||356.4|0
1727184690000|2024-09-24 13:31:30|357||357||357||357||1098
1727184790000|2024-09-24 13:33:10|||||||||1174
1727184800000|2024-09-24 13:33:20|358|357.4|358.4|357.7|358.4|357.7|357.8|357.4|1832
1727184820000|2024-09-24 13:33:40|358.5|357.8|358.5|358|358.5|358|358.5|357.8|140
1727184860000|2024-09-24 13:34:20|358.7|358.2|358.7|358.2|358.7|358.2|358.7|358.2|48
1727184920000|2024-09-24 13:35:20|359.2|358.3|359.2|358.6|359.2|358.6|359.2|358.3|116
1727184980000|2024-09-24 13:36:20|||||||||1447
1727185010000|2024-09-24 13:36:50|||||||||6819
1727185030000|2024-09-24 13:37:10|359.5|359|359.5|359|359.5|359|359.5|359|144
1727185140000|2024-09-24 13:39:00|359.4|358.2|358.8|358.2|359.4|358.2|358.8|358.2|585
1727185180000|2024-09-24 13:39:40|||||||||7927
1727185220000|2024-09-24 13:40:20|||||||||333
1727185260000|2024-09-24 13:41:00|358.7||358.7||358.7||358.7||0
1727185270000|2024-09-24 13:41:10|358.6|358.1|358.6|358|358.6|358.1|358.6|358|10
1727185280000|2024-09-24 13:41:20|358.1|357.7|358.1|357.7|358.1|357.7|358.1|357.7|443
1727185320000|2024-09-24 13:42:00|357.7|357.1|357.9|357.2|357.9|357.2|357.7|357.1|8062
1727185330000|2024-09-24 13:42:10||357||356.9||357.1||356.9|1111
1727185360000|2024-09-24 13:42:40||357||357.1||357.1||357|2781
1727185370000|2024-09-24 13:42:50||357||357||357.1||357|0
1727185380000|2024-09-24 13:43:00|357.8||357.8||357.8||357.8||585
1727185500000|2024-09-24 13:45:00|358.2|357.8|358.4|358.1|358.4|358.1|358.2|357.8|2209
1727185540000|2024-09-24 13:45:40|358.5|358.3|358.5|358.3|358.5|358.3|358.5|358.3|1054
1727185570000|2024-09-24 13:46:10|359.1|358.4|359.1|358.4|359.1|358.4|359.1|358.4|259
1727185600000|2024-09-24 13:46:40|||||||||2000
1727185660000|2024-09-24 13:47:40|359||359||359||359||77
1727185690000|2024-09-24 13:48:10|||||||||3000
1727185720000|2024-09-24 13:48:40|358.6|358.2|358.4|357.8|358.6|358.2|358.2|357.8|475
1727185730000|2024-09-24 13:48:50||357.9||357.8||357.9||357.8|0
1727185770000|2024-09-24 13:49:30|358.5||358.5||358.5||358.5||0
1727185780000|2024-09-24 13:49:40|||||||||4
1727185840000|2024-09-24 13:50:40|||||||||13
1727185890000|2024-09-24 13:51:30|||||||||4
1727185950000|2024-09-24 13:52:30|||||||||700
1727185960000|2024-09-24 13:52:40||357.9||358||358||357.9|500
1727185980000|2024-09-24 13:53:00|||||||||143
1727186010000|2024-09-24 13:53:30|358.7|358.1|358.9|358.6|358.9|358.6|358.7|358.1|2012
1727186020000|2024-09-24 13:53:40|359|358.7|359|358.7|359|358.7|359|358.7|1422
1727186040000|2024-09-24 13:54:00|358.8|358.5|358.9|358.5|358.9|358.5|358.8|358.5|261
1727186050000|2024-09-24 13:54:10|359.1|358.8|359.1|358.8|359.1|358.8|359.1|358.8|608
1727186060000|2024-09-24 13:54:20||358.6||358.6||358.6||358.6|0
1727186080000|2024-09-24 13:54:40|||||||||638
1727186110000|2024-09-24 13:55:10||358.7||358.7||358.7||358.7|0
1727186120000|2024-09-24 13:55:20|359||359||359||359||0
1727186140000|2024-09-24 13:55:40|||||||||81
1727186150000|2024-09-24 13:55:50|358.7|358.5|358.6|358.4|358.8|358.5|358.6|358.4|1614
1727186160000|2024-09-24 13:56:00|359|358.7|359|358.7|359|358.7|359|358.7|148
1727186180000|2024-09-24 13:56:20|||||||||65
1727186220000|2024-09-24 13:57:00|358.9|358.5|359|358.5|359|358.5|358.8|358.4|199
1727186270000|2024-09-24 13:57:50|359.3|358.8|359.3|358.8|359.3|358.8|359.3|358.8|642
1727186280000|2024-09-24 13:58:00||358.9||358.9||358.9||358.9|0
1727186290000|2024-09-24 13:58:10|||||||||100
1727186320000|2024-09-24 13:58:40|||||||||900
1727186330000|2024-09-24 13:58:50|||||||||211
1727186350000|2024-09-24 13:59:10|359|358.6|359.3|358.9|359.3|358.9|359|358.6|2622
1727186370000|2024-09-24 13:59:30|||||||||6127
1727186380000|2024-09-24 13:59:40|||||||||1770
1727186390000|2024-09-24 13:59:50|359.8|359|359.8|359.1|359.8|359.3|359.8|359|446
1727186400000|2024-09-24 14:00:00|359.9|359.6|361.7|360.2|363.4|360.2|359.9|359.6|10063
1727186410000|2024-09-24 14:00:10|360.8|359.6|360.8|359.6|360.8|359.6|360.8|359.6|755
1727186420000|2024-09-24 14:00:20|360.9|359.1|358.8|356.5|360.9|359.1|358.8|356.5|1937
1727186430000|2024-09-24 14:00:30|359.3|357.8|359.3|358.3|359.3|358.4|359.3|357.8|2398
1727186450000|2024-09-24 14:00:50|||||||||1
1727186460000|2024-09-24 14:01:00|359.2|358.2|359.3|358.4|359.3|358.9|359.2|358.2|3461
1727186470000|2024-09-24 14:01:10||358.3||358.3||358.3||358.3|0
1727186480000|2024-09-24 14:01:20||358.4||358.4||358.4||358.4|0
1727186500000|2024-09-24 14:01:40|359.1|358.3|359|358.3|359.1|358.3|359|358.3|868
1727186520000|2024-09-24 14:02:00|359.1||359.1||359.1||359.1||0
1727186570000|2024-09-24 14:02:50|359.6|358.4|359.6|359.1|359.6|359.1|359.6|358.4|920
1727186580000|2024-09-24 14:03:00|359.5|359|359.2|358.5|359.5|359|359.2|358.5|1545
1727186590000|2024-09-24 14:03:10||358.4||358.4||358.4||358.4|0
1727186600000|2024-09-24 14:03:20|||||||||1409
1727186620000|2024-09-24 14:03:40|359.1||359.1||359.1||359.1||1896
1727186680000|2024-09-24 14:04:40|||||||||28
1727186700000|2024-09-24 14:05:00|359.2|358.5|359.5|359.1|359.5|359.2|359.2|358.5|1663
1727186720000|2024-09-24 14:05:20||359||359.1||359.1||359|103
1727186730000|2024-09-24 14:05:30|||||||||135
1727186740000|2024-09-24 14:05:40|||||||||5760
1727186750000|2024-09-24 14:05:50|359.4|358.9|359.2|358.9|359.4|358.9|359.2|358.9|205
1727186770000|2024-09-24 14:06:10|359.3||359.5||359.5||359.3||0
1727186840000|2024-09-24 14:07:20|||||||||3
1727186890000|2024-09-24 14:08:10|||||||||552
1727186900000|2024-09-24 14:08:20|359.8|359.3|359.7|359.3|359.8|359.3|359.7|359.3|896
1727186980000|2024-09-24 14:09:40|359.6||359.6||359.6||359.6||0
1727187020000|2024-09-24 14:10:20||359.4||359.4||359.4||359.4|385
1727187050000|2024-09-24 14:10:50|359.4|359.1|359.4|359.1|359.4|359.1|359.4|359.1|614
1727187060000|2024-09-24 14:11:00||359.2||359.1||359.2||359.1|0
1727187090000|2024-09-24 14:11:30|359.5|359.3|359.5|359.3|359.5|359.3|359.5|359.3|262
1727187110000|2024-09-24 14:11:50||359.2||359.1||359.2||359.1|0
1727187160000|2024-09-24 14:12:40|359.8|359.4|359.8|359.4|359.8|359.4|359.8|359.4|600
1727187170000|2024-09-24 14:12:50||359.5||359.5||359.5||359.5|0
1727187190000|2024-09-24 14:13:10|360.1|359.8|360.1|359.7|360.1|359.8|360.1|359.7|193
1727187210000|2024-09-24 14:13:30||359.6||359.6||359.6||359.6|0
1727187230000|2024-09-24 14:13:50|360|359.8|360|359.8|360.1|359.8|360|359.8|587
1727187250000|2024-09-24 14:14:10||359.6||359.6||359.6||359.6|722
1727187260000|2024-09-24 14:14:20|||||||||600
1727187290000|2024-09-24 14:14:50|359.5|359.2|359.5|359.2|359.5|359.2|359.5|359.1|458
1727187300000|2024-09-24 14:15:00|359.7|359.4|359.7|359.2|359.7|359.4|359.7|359.2|1072
1727187320000|2024-09-24 14:15:20|||||||||652
1727187340000|2024-09-24 14:15:40|||||||||229
1727187370000|2024-09-24 14:16:10|359.6||359.6||359.6||359.6||0
1727187400000|2024-09-24 14:16:40|359.5|359.1|359|358.5|359.5|359.1|359|358.5|1354
1727187410000|2024-09-24 14:16:50|358.9|358.4|358.8|358.4|358.9|358.4|358.8|358.4|0
1727187420000|2024-09-24 14:17:00|359.2|358.8|359.2|358.8|359.2|358.8|359.2|358.8|1662
1727187430000|2024-09-24 14:17:10|359.1|358.2|358.8|358.2|359.1|358.2|358.8|358.2|338
1727187440000|2024-09-24 14:17:20||358.1||358.1||358.2||358.1|36
1727187450000|2024-09-24 14:17:30||358||358||358||358|0
1727187480000|2024-09-24 14:18:00|||||||||26
1727187510000|2024-09-24 14:18:30|358.7|357.9|358.7|357.9|358.7|357.9|358.7|357.9|0
1727187530000|2024-09-24 14:18:50|358.8|358.4|358.8|358.4|358.8|358.4|358.8|358.4|1304
1727187540000|2024-09-24 14:19:00|359|358.6|359|358.6|359|358.6|359|358.6|1083
1727187550000|2024-09-24 14:19:10|358.9|358.7|358.8|358.3|358.9|358.7|358.8|358.3|179
1727187560000|2024-09-24 14:19:20||358.2||358.2||358.2||358.2|0
1727187570000|2024-09-24 14:19:30||358.1||358.1||358.1||358.1|0
1727187580000|2024-09-24 14:19:40|358.7||358.7||358.7||358.7||5
1727187610000|2024-09-24 14:20:10|||||||||178
1727187670000|2024-09-24 14:21:10|358.1|357.5|358|357.5|358.1|357.5|358|357.5|574
1727187680000|2024-09-24 14:21:20|357.9||357.9||357.9||357.9||0
1727187690000|2024-09-24 14:21:30|358|357.6|358|357.8|358|357.8|358|357.6|351
1727187700000|2024-09-24 14:21:40|358.1|357.9|358.1|357.8|358.1|357.9|358.1|357.8|353
1727187770000|2024-09-24 14:22:50|357.9|357.5|357.9|357.5|357.9|357.5|357.9|357.5|97
1727187780000|2024-09-24 14:23:00|357.6|357|357.6|357|357.6|357|357.6|357|341
1727187790000|2024-09-24 14:23:10|357.5|356.8|357.3|356.7|357.5|356.8|357.3|356.7|30
1727187800000|2024-09-24 14:23:20|357.2||357.1||357.2||357.1||0
1727187820000|2024-09-24 14:23:40|357||357||357||357||0
1727187830000|2024-09-24 14:23:50|||||||||13
1727187880000|2024-09-24 14:24:40|||||||||11026
1727187930000|2024-09-24 14:25:30|356.7|356.2|356.7|356.2|356.7|356.2|356.7|356.2|5
1727187940000|2024-09-24 14:25:40|356.6|356.1|356.6|356.2|356.6|356.2|356.6|356.1|1
1727187950000|2024-09-24 14:25:50|356.5|356|356.3|356|356.5|356|356.3|356|8
1727187960000|2024-09-24 14:26:00|||||||||1140
1727187990000|2024-09-24 14:26:30|356.2|355.5|356.2|355.8|356.2|355.9|355.8|355.5|516
1727188000000|2024-09-24 14:26:40||355.7||355.8||355.8||355.7|585
1727188040000|2024-09-24 14:27:20|356.3|356.1|356.3|356.1|356.3|356.1|356.3|356.1|645
1727188070000|2024-09-24 14:27:50|356.6|356.3|356.9|356.3|356.9|356.3|356.6|356.2|662
1727188090000|2024-09-24 14:28:10|357|356.4|357|356.4|357|356.4|357|356.4|0
1727188170000|2024-09-24 14:29:30|||||||||1525
1727188200000|2024-09-24 14:30:00|356.9|356.7|356.9|356.4|356.9|356.7|356.9|356.4|1270
1727188210000|2024-09-24 14:30:10|356.8||356.8||356.8||356.8||0
1727188220000|2024-09-24 14:30:20|356.7||356.7||356.7||356.7||0
1727188250000|2024-09-24 14:30:50|||||||||500
1727188270000|2024-09-24 14:31:10|||||||||21
1727188290000|2024-09-24 14:31:30|356.4|356.2|356.4|356.1|356.4|356.2|356.3|356.1|389
1727188300000|2024-09-24 14:31:40|356.7|356.3|356.7|356.3|356.7|356.3|356.7|356.3|385
1727188320000|2024-09-24 14:32:00||356.2||356.2||356.2||356.2|0
1727188330000|2024-09-24 14:32:10|356.6||356.7||356.7||356.6||251
1727188340000|2024-09-24 14:32:20|356.6|356.6|357|356.5|357|356.6|356.6|356.5|114
1727188370000|2024-09-24 14:32:50|356.9||356.9||356.9||356.9||585
1727188390000|2024-09-24 14:33:10|357||356.9||357||356.9||0
1727188400000|2024-09-24 14:33:20|356.8||356.8||356.8||356.8||2499
1727188410000|2024-09-24 14:33:30|356.9||356.9||356.9||356.9||0
1727188420000|2024-09-24 14:33:40|356.8||356.8||356.9||356.8||0
1727188430000|2024-09-24 14:33:50|356.9||356.9||356.9||356.9||0
1727188470000|2024-09-24 14:34:30|||||||||81
1727188480000|2024-09-24 14:34:40|356.8||356.8||356.8||356.8||0
1727188560000|2024-09-24 14:36:00|356.5|356|356.5|356|356.5|356|356.5|356|490
1727188590000|2024-09-24 14:36:30|356.1|355.8|356.3|355.9|356.3|355.9|356|355.5|2122
1727188600000|2024-09-24 14:36:40|356.6||356.4||356.6||356.4||0
1727188610000|2024-09-24 14:36:50|356.3|355.8|356.3|355.8|356.3|355.8|356.3|355.8|0
1727188620000|2024-09-24 14:37:00|356.2||356.1||356.2||356.1||0
1727188630000|2024-09-24 14:37:10|356.3|356.1|356.3|356|356.3|356.1|356.3|356|2553
1727188640000|2024-09-24 14:37:20||355.8||355.9||355.9||355.8|1041
1727188710000|2024-09-24 14:38:30|356.2|355.7|356.1|355.7|356.2|355.7|356|355.7|452
1727188800000|2024-09-24 14:40:00|356.2||356.2||356.2||356.2||809
1727188810000|2024-09-24 14:40:10|356.1||356.2||356.2||356.1||600
1727188880000|2024-09-24 14:41:20|||||||||373
1727188890000|2024-09-24 14:41:30||355.8||355.8||355.8||355.8|590
1727188900000|2024-09-24 14:41:40|356.1||356.1||356.1||356.1||0
1727188910000|2024-09-24 14:41:50|356.3|355.9|356.4|355.9|356.4|355.9|356.3|355.9|22
1727188920000|2024-09-24 14:42:00|356.3||356.3||356.3||356.3||0
1727188960000|2024-09-24 14:42:40|356.4||356.4||356.4||356.4||0
1727189030000|2024-09-24 14:43:50|356.6|356|356.6|356.3|356.6|356.3|356.6|356|326
1727189040000|2024-09-24 14:44:00|356.4|356|356.4|356|356.4|356|356.4|356|74
1727189050000|2024-09-24 14:44:10|356.5||356.5||356.5||356.5||585
1727189150000|2024-09-24 14:45:50|||||||||200
1727189230000|2024-09-24 14:47:10||356.1||356.1||356.1||356.1|615
1727189250000|2024-09-24 14:47:30||356||356||356||356|0
1727189260000|2024-09-24 14:47:40|356.6|356.3|356.6|356.4|356.6|356.4|356.6|356.3|579
1727189340000|2024-09-24 14:49:00|357|356.7|357|356.7|357|356.7|357|356.7|585
1727189390000|2024-09-24 14:49:50|356.8||357.1||357.1||356.8||384
1727189410000|2024-09-24 14:50:10|357.2||357.1||357.2||357.1||0
1727189420000|2024-09-24 14:50:20|357.2||357.2||357.2||357.2||0
1727189450000|2024-09-24 14:50:50|357.1||357.1||357.1||357.1||0
1727189490000|2024-09-24 14:51:30|||||||||275
1727189540000|2024-09-24 14:52:20|||||||||332
1727189630000|2024-09-24 14:53:50|357||357||357||357||0
1727189680000|2024-09-24 14:54:40|356.9|356.5|356.9|356.5|356.9|356.5|356.7|356.5|825
1727189690000|2024-09-24 14:54:50|||||||||598
1727189730000|2024-09-24 14:55:30|356.8||356.9||356.9||356.8||176
1727189740000|2024-09-24 14:55:40|356.8||356.8||356.8||356.8||0
1727189760000|2024-09-24 14:56:00||356.7||356.5||356.7||356.5|917
1727189840000|2024-09-24 14:57:20|||||||||377
1727189850000|2024-09-24 14:57:30|||||||||450
1727189890000|2024-09-24 14:58:10|356.7||356.8||356.8||356.7||91
1727189930000|2024-09-24 14:58:50|356.9|356.7|356.9|356.8|356.9|356.8|356.9|356.7|478
1727189940000|2024-09-24 14:59:00|||||||||71
1727189980000|2024-09-24 14:59:40|||||||||22
1727190030000|2024-09-24 15:00:30||356.5||356.6||356.6||356.5|1641
1727190050000|2024-09-24 15:00:50|||||||||100
1727190130000|2024-09-24 15:02:10|356.5|356.3|356.5|356.3|356.5|356.3|356.5|356.3|85
1727190140000|2024-09-24 15:02:20|356.3|356.1|356.3|356|356.3|356.1|356.3|356|343
1727190150000|2024-09-24 15:02:30|||||||||333
1727190190000|2024-09-24 15:03:10|356.6|356.2|356.6|356.3|356.6|356.3|356.3|356.2|253
1727190200000|2024-09-24 15:03:20|||||||||80
1727190290000|2024-09-24 15:04:50|356.5||356.5||356.5||356.5||0
1727190300000|2024-09-24 15:05:00|356.4|356.1|356.4|356.1|356.4|356.1|356.4|356.1|163
1727190310000|2024-09-24 15:05:10|356.1|355.9|356.5|356.3|356.5|356.4|356.1|355.9|1674
1727190320000|2024-09-24 15:05:20||356.2||356.2||356.2||356.2|0
1727190380000|2024-09-24 15:06:20||356.3||356.3||356.3||356.3|2637
1727190390000|2024-09-24 15:06:30|356.4|356|356.3|356|356.4|356|356.3|356|60
1727190430000|2024-09-24 15:07:10|356.2|356.1|356.5|356.2|356.5|356.2|356.2|356.1|1182
1727190440000|2024-09-24 15:07:20||356.1||356.3||356.3||356.1|0
1727190450000|2024-09-24 15:07:30||356.4||356.4||356.4||356.4|0
1727190460000|2024-09-24 15:07:40||356.3||356.3||356.3||356.3|30
1727190490000|2024-09-24 15:08:10|356.6|356.5|356.6|356.4|356.6|356.5|356.6|356.4|269
1727190510000|2024-09-24 15:08:30|356.7||356.7||356.7||356.7||0
1727190520000|2024-09-24 15:08:40||356.3||356.3||356.3||356.3|0
1727190560000|2024-09-24 15:09:20|||||||||1392
1727190570000|2024-09-24 15:09:30|356.6||356.6||356.6||356.6||0
1727190600000|2024-09-24 15:10:00||356.4||356.3||356.4||356.3|458
1727190680000|2024-09-24 15:11:20|||||||||110
1727190690000|2024-09-24 15:11:30|||||||||36
1727190700000|2024-09-24 15:11:40|356.9|356.5|356.9|356.7|356.9|356.7|356.9|356.5|1681
1727190710000|2024-09-24 15:11:50|||||||||543
1727190740000|2024-09-24 15:12:20|357|356.9|357|356.9|357|356.9|357|356.9|639
1727190750000|2024-09-24 15:12:30|357.2||357.2||357.2||357.2||44
1727190780000|2024-09-24 15:13:00|||||||||270
1727190800000|2024-09-24 15:13:20|||||||||573
1727190850000|2024-09-24 15:14:10|357.1||357.1||357.1||357.1||324
1727190860000|2024-09-24 15:14:20|357.2||357.2||357.2||357.2||417
1727190900000|2024-09-24 15:15:00|357.5|357.4|357.5|357.1|357.5|357.4|357.5|357.1|709
1727190910000|2024-09-24 15:15:10|357.4||357.5||357.5||357.4||2606
1727190920000|2024-09-24 15:15:20|||||||||27
1727190960000|2024-09-24 15:16:00|357.4||357.4||357.4||357.4||696
1727190970000|2024-09-24 15:16:10|357.5||357.5||357.5||357.5||0
1727190980000|2024-09-24 15:16:20||357.2||357.1||357.2||357.1|57
1727191040000|2024-09-24 15:17:20|357.4||357.4||357.4||357.4||1423
1727191070000|2024-09-24 15:17:50|357.5|357.2|357.5|357.3|357.5|357.3|357.5|357.2|2
1727191090000|2024-09-24 15:18:10|357.6|357.5|357.6|357.5|357.6|357.5|357.6|357.5|412
1727191100000|2024-09-24 15:18:20|||||||||231
1727191110000|2024-09-24 15:18:30|357.7||357.7||357.7||357.7||0
1727191120000|2024-09-24 15:18:40|||||||||30322
1727191130000|2024-09-24 15:18:50||357.6||357.6||357.6||357.6|59
1727191180000|2024-09-24 15:19:40|||||||||642
1727191200000|2024-09-24 15:20:00|357.8||357.8||357.8||357.8||727
1727191210000|2024-09-24 15:20:10||357.7||357.7||357.7||357.7|0
1727191230000|2024-09-24 15:20:30|||||||||3062
1727191240000|2024-09-24 15:20:40|||||||||1213
1727191250000|2024-09-24 15:20:50|358.1|357.9|358.1|357.9|358.1|358|358.1|357.9|2493
1727191260000|2024-09-24 15:21:00|358.3|358|358.3|358|358.3|358|358.3|358|511
1727191280000|2024-09-24 15:21:20|358.2|357.9|358|357.7|358.2|357.9|357.9|357.7|1299
1727191310000|2024-09-24 15:21:50|357.9||358||358||357.9||23
1727191320000|2024-09-24 15:22:00|||||||||450
1727191350000|2024-09-24 15:22:30|||||||||171
1727191380000|2024-09-24 15:23:00|357.9|357.6|358|357.6|358|357.6|357.9|357.6|597
1727191390000|2024-09-24 15:23:10|||||||||1387
1727191400000|2024-09-24 15:23:20|357.9|357.7|358|357.8|358|357.9|357.9|357.7|1225
1727191420000|2024-09-24 15:23:40|||||||||25000
1727191430000|2024-09-24 15:23:50|||||||||22
1727191450000|2024-09-24 15:24:10||357.9||357.9||357.9||357.9|0
1727191460000|2024-09-24 15:24:20|358.1|358|358.1|358|358.1|358|358.1|358|1754
1727191470000|2024-09-24 15:24:30||357.9||357.9||357.9||357.9|460
1727191490000|2024-09-24 15:24:50|||||||||243
1727191500000|2024-09-24 15:25:00|||||||||1809
1727191510000|2024-09-24 15:25:10||358||357.9||358||357.9|10
1727191530000|2024-09-24 15:25:30|358|357.6|358|357.6|358.1|357.6|358|357.6|1819
1727191540000|2024-09-24 15:25:40|357.9||357.9||357.9||357.9||90
1727191560000|2024-09-24 15:26:00|||||||||576
1727191580000|2024-09-24 15:26:20|358.1|357.9|358.1|357.9|358.1|357.9|358.1|357.9|226
1727191600000|2024-09-24 15:26:40|||||||||666
1727191610000|2024-09-24 15:26:50|||||||||73
1727191630000|2024-09-24 15:27:10|||||||||1000
1727191640000|2024-09-24 15:27:20||358||358||358||358|113
1727191650000|2024-09-24 15:27:30|358|357.9|358|357.9|358|357.9|358|357.9|1356
1727191690000|2024-09-24 15:28:10|||||||||1827
1727191710000|2024-09-24 15:28:30|357.6|357.8|357.6|357.2|357.6|357.9|357.6|357.2|447
1727191730000|2024-09-24 15:28:50||357.3||357.3||357.4||357.3|194
1727191750000|2024-09-24 15:29:10||357.4||357.4||357.4||357.4|5078
1727191770000|2024-09-24 15:29:30|357.7|357.5|357.7|357.5|357.7|357.5|357.7|357.5|213
1727191780000|2024-09-24 15:29:40|357.8|357.6|357.8|357.6|357.8|357.6|357.8|357.6|745
1727191790000|2024-09-24 15:29:50|||||||||2
1727247600000|2024-09-25 07:00:00|355.4|352.3|355.3|352.2|355.4|352.3|355.3|352.2|4716
1727247610000|2024-09-25 07:00:10|355.1|352.1|355.3|352.2|355.3|352.2|355.1|352.1|2108
1727247620000|2024-09-25 07:00:20|||||||||2863
1727247640000|2024-09-25 07:00:40|||||||||1041
1727247650000|2024-09-25 07:00:50|355.1||355.1||355.1||355.1||356
1727247670000|2024-09-25 07:01:10|||||||||406
1727247680000|2024-09-25 07:01:20|||||||||47
1727247740000|2024-09-25 07:02:20||352.3||352.5||352.5||352.3|0
1727247760000|2024-09-25 07:02:40||352.6||352.7||352.7||352.6|0
1727247770000|2024-09-25 07:02:50||352.8||352.9||352.9||352.8|0
1727247780000|2024-09-25 07:03:00||353||353.1||353.1||353|0
1727247790000|2024-09-25 07:03:10||352.9||353.1||353.1||352.9|271
1727247800000|2024-09-25 07:03:20||353.2||353.5||353.5||353.2|11
1727247810000|2024-09-25 07:03:30|359|353.6|358.3|354.9|359|354.9|358.3|353.6|20
1727247840000|2024-09-25 07:04:00|355.2|354|357.2|353.9|357.2|354|355.2|353.9|2545
1727247850000|2024-09-25 07:04:10|360.3|354.6|358.4|355.4|360.3|355.8|358.4|354.6|55
1727247860000|2024-09-25 07:04:20||355.5||355.3||355.5||355.3|0
1727247900000|2024-09-25 07:05:00||355.4||355.4||355.6||355.4|63
1727247910000|2024-09-25 07:05:10||355.5||355.5||355.5||355.4|0
1727247920000|2024-09-25 07:05:20||355.6||355.4||355.6||355.4|0
1727247930000|2024-09-25 07:05:30||355.5||355.5||355.5||355.5|0
1727247940000|2024-09-25 07:05:40||355.6||355.7||355.7||355.6|21
1727247960000|2024-09-25 07:06:00|358.7|355.8|358.7|355.9|358.7|355.9|358.7|355.8|0
1727247970000|2024-09-25 07:06:10||356.1||356||356.1||356|0
1727247990000|2024-09-25 07:06:30||356.1||356.2||356.2||356.1|1110
1727248000000|2024-09-25 07:06:40|358.6||358.7||358.7||358.6||0
1727248030000|2024-09-25 07:07:10|||||||||6487
1727248040000|2024-09-25 07:07:20|358.6|356.3|358.7|356.5|358.7|356.6|358.6|356.3|0
1727248050000|2024-09-25 07:07:30|358.6|356.4|358.6|356.4|358.6|356.4|358.6|356.4|0
1727248080000|2024-09-25 07:08:00||356.5||356.4||356.5||356.4|0
1727248090000|2024-09-25 07:08:10|||||||||502
1727248140000|2024-09-25 07:09:00||356.5||356.4||356.5||356.4|0
1727248170000|2024-09-25 07:09:30|358.5|356.2|358.4|356.2|358.5|356.2|358.4|356.2|0
1727248180000|2024-09-25 07:09:40|358.3|356.1|358.2|356.1|358.3|356.1|358.2|356|0
1727248190000|2024-09-25 07:09:50||356.2||356.2||356.2||356.2|0
1727248200000|2024-09-25 07:10:00|358.5|356.4|358.5|357.8|358.5|357.8|358.5|356.4|244
1727248210000|2024-09-25 07:10:10|358.7|357.3|358.7|358.1|358.7|358.1|358.7|357.3|141
1727248220000|2024-09-25 07:10:20|358.9|358.3|359|358.1|359|358.3|358.9|358.1|149
1727248230000|2024-09-25 07:10:30|359.1|358.3|359.1|358.3|359.1|358.3|359.1|358.1|117
1727248250000|2024-09-25 07:10:50||358.7||358.7||358.7||358.7|0
1727248260000|2024-09-25 07:11:00||358.4||358.4||358.4||358.4|84
1727248280000|2024-09-25 07:11:20|358.9||358.9||358.9||358.9||0
1727248310000|2024-09-25 07:11:50|358.8|358.1|358.9|357.8|358.9|358.1|358.8|357.8|297
1727248370000|2024-09-25 07:12:50||357.5||357.5||357.5||357.5|1118
1727248490000|2024-09-25 07:14:50|358.8||358.8||358.8||358.8||282
1727248510000|2024-09-25 07:15:10|||||||||274
1727248540000|2024-09-25 07:15:40||357.6||357.6||357.6||357.6|94
1727248580000|2024-09-25 07:16:20|||||||||6
1727248640000|2024-09-25 07:17:20|359.5|358.6|359.5|358.6|359.5|358.6|359.5|358.6|1636
1727248680000|2024-09-25 07:18:00||358.7||358.7||358.7||358.7|0
1727248730000|2024-09-25 07:18:50|359||359.5||359.5||359||233
1727248740000|2024-09-25 07:19:00||358.8||358.8||358.8||358.8|0
1727248870000|2024-09-25 07:21:10|||||||||278
1727248890000|2024-09-25 07:21:30|359.6|359|359.6|359.2|359.6|359.2|359.6|359|59
1727248900000|2024-09-25 07:21:40||359.1||359.2||359.2||359.1|0
1727248930000|2024-09-25 07:22:10|359.9||359.9||359.9||359.9||2290
1727249000000|2024-09-25 07:23:20|||||||||11
1727249020000|2024-09-25 07:23:40|||||||||699
1727249110000|2024-09-25 07:25:10|360.7|359.8|360.7|359.8|360.7|359.8|360.7|359.8|448
1727249120000|2024-09-25 07:25:20|||||||||600
1727249140000|2024-09-25 07:25:40|362.4|360.9|362.3|360.8|362.4|360.9|362.3|360.7|38
1727249150000|2024-09-25 07:25:50|361.5|360.7|361.5|360.7|361.5|360.8|361.5|360.7|395
1727249160000|2024-09-25 07:26:00|||||||||3000
1727249190000|2024-09-25 07:26:30|362|360.8|362|360.8|362|360.8|362|360.8|0
1727249200000|2024-09-25 07:26:40|362.2||362.2||362.2||362.2||1000
1727249240000|2024-09-25 07:27:20|362.6|360.9|362.6|361.1|362.6|361.1|362.6|360.9|0
1727249260000|2024-09-25 07:27:40|362.5||362.3||362.5||362.1||2
1727249270000|2024-09-25 07:27:50|362.4||362.4||362.4||362.3||0
1727249280000|2024-09-25 07:28:00|362.3||362.3||362.3||362.3||0
1727249290000|2024-09-25 07:28:10|362.4||362.3||362.4||362.3||15000
1727249300000|2024-09-25 07:28:20|362.4||362.4||362.4||362.3||0
1727249310000|2024-09-25 07:28:30|362.1||362.1||362.1||362.1||0
1727249340000|2024-09-25 07:29:00|363.8|362.7|363.8|362.6|363.8|362.7|363.8|362.6|83
1727249360000|2024-09-25 07:29:20|364.1|362.7|364.1|363|364.1|363.4|364.1|362.7|6136
1727249370000|2024-09-25 07:29:30||362.9||362.9||362.9||362.9|5000
1727249380000|2024-09-25 07:29:40|364.2|363.3|364.2|363.3|364.2|363.3|364.2|363.2|190
1727249420000|2024-09-25 07:30:20|363.6|362.7|363.6|362.7|363.6|362.7|363.6|362.7|541
1727249440000|2024-09-25 07:30:40|||||||||600
1727249450000|2024-09-25 07:30:50|||||||||750
1727249480000|2024-09-25 07:31:20|||||||||272
1727249530000|2024-09-25 07:32:10|||||||||572
1727249540000|2024-09-25 07:32:20|||||||||1
1727249550000|2024-09-25 07:32:30|||||||||19
1727249600000|2024-09-25 07:33:20|364.8|362.8|364.8|363.8|364.8|363.8|364.8|362.8|173
1727249630000|2024-09-25 07:33:50|||||||||19477
1727249640000|2024-09-25 07:34:00|364.4|363.5|364.4|363.5|364.4|363.5|364.4|363.5|448
1727249650000|2024-09-25 07:34:10|364.3|362.4|364.2|363|364.3|363|363.7|362.4|310
1727249660000|2024-09-25 07:34:20|363.6||363.6||363.6||363.6||256
1727249670000|2024-09-25 07:34:30|||||||||55
1727249700000|2024-09-25 07:35:00|364.2|363.2|364.2|363.2|364.2|363.2|364.2|363.2|110
1727249710000|2024-09-25 07:35:10||363.1||363.2||363.2||363.1|1
1727249730000|2024-09-25 07:35:30||363||363.1||363.1||363|0
1727249750000|2024-09-25 07:35:50|||||||||6367
1727249770000|2024-09-25 07:36:10|364||364||364||364||0
1727249790000|2024-09-25 07:36:30|||||||||2000
1727249810000|2024-09-25 07:36:50|363.9|362.8|363.5|362.8|363.9|362.8|363.5|362.8|479
1727249840000|2024-09-25 07:37:20||362.9||363||363||362.9|0
1727249910000|2024-09-25 07:38:30|363.3|362.8|363.3|362.9|363.3|362.9|363.3|362.8|892
1727249920000|2024-09-25 07:38:40||362.8||362.8||362.9||362.8|1194
1727249940000|2024-09-25 07:39:00|||||||||7020
1727249950000|2024-09-25 07:39:10|363.1|362.5|363.1|362.5|363.1|362.5|363.1|362.5|461
1727250010000|2024-09-25 07:40:10|362.9|362.2|363.1|362.2|363.1|362.2|362.9|362.2|658
1727250020000|2024-09-25 07:40:20|363||362.8||363||362.8||0
1727250080000|2024-09-25 07:41:20|362.7|361.2|362.3|361.1|362.7|361.2|362.3|361.1|617
1727250100000|2024-09-25 07:41:40|||||||||1600
1727250110000|2024-09-25 07:41:50|||||||||1584
1727250120000|2024-09-25 07:42:00|362.2|361.3|362.3|361.3|362.3|361.3|362.2|361.3|643
1727250140000|2024-09-25 07:42:20|362.7|361.9|362.7|361.9|362.7|361.9|362.7|361.9|121
1727250150000|2024-09-25 07:42:30||362||362||362||362|0
1727250180000|2024-09-25 07:43:00||361.6||361.6||361.6||361.6|0
1727250270000|2024-09-25 07:44:30|362.2|361.1|362.2|361|362.2|361.1|362.2|361|288
1727250340000|2024-09-25 07:45:40||361.3||361.3||361.3||361.3|0
1727250440000|2024-09-25 07:47:20|362|361.2|362|361.2|362|361.2|362|361.2|57
1727250460000|2024-09-25 07:47:40|||||||||174
1727250480000|2024-09-25 07:48:00|||||||||41
1727250590000|2024-09-25 07:49:50||361.3||361.3||361.3||361.3|0
1727250600000|2024-09-25 07:50:00||361.4||361.4||361.4||361.4|0
1727250660000|2024-09-25 07:51:00|361.7|360.7|361.7|360.7|361.7|360.7|361.7|360.7|132
1727250710000|2024-09-25 07:51:50|361.5|360.6|361.2|360.6|361.5|360.6|361.2|360.6|61
1727250730000|2024-09-25 07:52:10|||||||||55
1727250780000|2024-09-25 07:53:00|||||||||3000
1727250810000|2024-09-25 07:53:30|||||||||621
1727250890000|2024-09-25 07:54:50|||||||||5
1727250900000|2024-09-25 07:55:00|361.9|361.3|362.7|361.8|362.7|361.8|361.9|361.3|353
1727250910000|2024-09-25 07:55:10|362.8|361.9|362.8|362|362.8|362|362.8|361.9|0
1727250940000|2024-09-25 07:55:40|||||||||51
1727250960000|2024-09-25 07:56:00|||||||||540
1727250980000|2024-09-25 07:56:20||362.1||362.1||362.1||362.1|0
1727251040000|2024-09-25 07:57:20|362.7||362.8||362.8||362.6||310
1727251110000|2024-09-25 07:58:30|||||||||1500
1727251120000|2024-09-25 07:58:40|362.5|361.8|362.5|361.8|362.5|361.8|362.5|361.8|55
1727251130000|2024-09-25 07:58:50|362.6||362.6||362.6||362.6||0
1727251140000|2024-09-25 07:59:00|362||362||362||362||1000
1727251150000|2024-09-25 07:59:10|362.3||362.3||362.3||362.3||892
1727251170000|2024-09-25 07:59:30|||||||||54
1727251190000|2024-09-25 07:59:50|||||||||36
1727251200000|2024-09-25 08:00:00|||||||||715
1727251270000|2024-09-25 08:01:10|||||||||1000
1727251290000|2024-09-25 08:01:30|361.9||362.3||362.3||361.9||1000
1727251320000|2024-09-25 08:02:00|362.8|362|362.8|362|362.8|362|362.8|362|819
1727251330000|2024-09-25 08:02:10||361.8||361.8||361.8||361.8|0
1727251340000|2024-09-25 08:02:20|||||||||4075
1727251350000|2024-09-25 08:02:30|362.7||362.7||362.7||362.7||188
1727251360000|2024-09-25 08:02:40|362.4|361.5|362.4|361.5|362.4|361.5|362.4|361.5|69
1727251380000|2024-09-25 08:03:00|362.6|361.6|362.6|361.5|362.6|361.6|362.6|361.5|0
1727251440000|2024-09-25 08:04:00|362.2|361.3|362.2|361.3|362.2|361.3|362.2|361.3|136
1727251590000|2024-09-25 08:06:30|||||||||6
1727251600000|2024-09-25 08:06:40|362.1|360.9|361.7|360.9|362.1|360.9|361.7|360.9|2
1727251610000|2024-09-25 08:06:50|361.6|360.7|361.6|360.7|361.6|360.7|361.6|360.7|205
1727251710000|2024-09-25 08:08:30|361.1|360|361.1|360.2|361.1|360.2|361.1|360|624
1727251770000|2024-09-25 08:09:30|||||||||6
1727251800000|2024-09-25 08:10:00||360.3||360.4||360.4||360.3|0
1727251810000|2024-09-25 08:10:10||360.2||360.2||360.2||360.2|0
1727251820000|2024-09-25 08:10:20||360.3||360.4||360.4||360.3|0
1727251880000|2024-09-25 08:11:20||360.2||360.2||360.2||360.2|0
1727251890000|2024-09-25 08:11:30||360.3||360.2||360.4||360.2|0
1727251920000|2024-09-25 08:12:00||360.3||360.2||360.3||360.2|0
1727251930000|2024-09-25 08:12:10||360.3||360.3||360.3||360.2|0
1727251950000|2024-09-25 08:12:30|||||||||1396
1727252150000|2024-09-25 08:15:50|361|359.8|360.7|359.7|361|359.8|360.7|359.7|206
1727252180000|2024-09-25 08:16:20|360.2|359.4|360.2|359.4|360.2|359.4|360.2|359.4|110
1727252190000|2024-09-25 08:16:30||359.5||359.5||359.5||359.5|0
1727252290000|2024-09-25 08:18:10|||||||||1900
1727252310000|2024-09-25 08:18:30|||||||||1900
1727252400000|2024-09-25 08:20:00||359.4||359.4||359.4||359.4|0
1727252480000|2024-09-25 08:21:20|360.7|360.2|360.7|360.2|360.7|360.2|360.7|360.2|184
1727252490000|2024-09-25 08:21:30||360.1||360.1||360.1||360.1|0
1727252510000|2024-09-25 08:21:50|||||||||2150
1727252540000|2024-09-25 08:22:20|||||||||1450
1727252630000|2024-09-25 08:23:50|||||||||1000
1727252640000|2024-09-25 08:24:00|||||||||2004
1727252670000|2024-09-25 08:24:30|||||||||54
1727252730000|2024-09-25 08:25:30|||||||||5
1727252810000|2024-09-25 08:26:50|360.5|359.7|360.5|359.7|360.5|359.7|360.5|359.7|51
1727252870000|2024-09-25 08:27:50||359.5||359.5||359.6||359.4|0
1727252900000|2024-09-25 08:28:20||359.7||359.7||359.7||359.7|163
1727252970000|2024-09-25 08:29:30|||||||||1022
1727253370000|2024-09-25 08:36:10||359.5||359.5||359.5||359.5|2
1727253460000|2024-09-25 08:37:40|360.4||360.4||360.4||360.4||0
1727253470000|2024-09-25 08:37:50|360.5|359.9|360.5|359.9|360.5|359.9|360.5|359.9|297
1727253500000|2024-09-25 08:38:20|||||||||1
1727253520000|2024-09-25 08:38:40|||||||||46
1727253540000|2024-09-25 08:39:00||360.4||360.4||360.4||360.4|17
1727253550000|2024-09-25 08:39:10|360.6|359.7|360.6|359.7|360.6|359.7|360.6|359.7|274
1727253590000|2024-09-25 08:39:50|||||||||27
1727253600000|2024-09-25 08:40:00||359.5||359.5||359.5||359.5|0
1727253790000|2024-09-25 08:43:10||359.6||359.7||359.7||359.6|118
1727253900000|2024-09-25 08:45:00|||||||||2
1727253950000|2024-09-25 08:45:50|||||||||480
1727254000000|2024-09-25 08:46:40|||||||||1
1727254090000|2024-09-25 08:48:10|||||||||723
1727254110000|2024-09-25 08:48:30||359.9||359.9||359.9||359.9|90
1727254380000|2024-09-25 08:53:00|||||||||5
1727254500000|2024-09-25 08:55:00|||||||||3
1727254520000|2024-09-25 08:55:20|360.5||360.5||360.5||360.5||27
1727254660000|2024-09-25 08:57:40|360.6|360|360.6|360.1|360.6|360.1|360.6|360|26
1727254670000|2024-09-25 08:57:50||360||360||360||360|0
1727254730000|2024-09-25 08:58:50|||||||||716
1727254750000|2024-09-25 08:59:10|||||||||43
1727254760000|2024-09-25 08:59:20|||||||||886
1727254780000|2024-09-25 08:59:40|361.5|360.1|361.5|360.7|361.5|360.7|361.5|360.1|349
1727254870000|2024-09-25 09:01:10|||||||||10
1727254880000|2024-09-25 09:01:20|||||||||11
1727254890000|2024-09-25 09:01:30||360.6||360.6||360.6||360.6|0
1727254900000|2024-09-25 09:01:40|361.1|360.2|361|360.2|361.1|360.2|361|360.2|84
1727254910000|2024-09-25 09:01:50||360.1||360.1||360.1||360.1|0
1727255120000|2024-09-25 09:05:20|||||||||1000
1727255160000|2024-09-25 09:06:00|||||||||2
1727255200000|2024-09-25 09:06:40|||||||||1000
1727255260000|2024-09-25 09:07:40|360.8|359.9|360.8|359.9|360.8|359.9|360.8|359.9|774
1727255270000|2024-09-25 09:07:50|360.7||360.6||360.7||360.6||163
1727255390000|2024-09-25 09:09:50||360||359.9||360||359.9|0
1727255470000|2024-09-25 09:11:10|361.1|360.6|361.5|360.8|361.5|360.9|361.1|360.6|252
1727255490000|2024-09-25 09:11:30||360.7||360.8||360.8||360.7|0
1727255620000|2024-09-25 09:13:40|||||||||167
1727255660000|2024-09-25 09:14:20||360.7||360.7||360.7||360.7|0
1727255680000|2024-09-25 09:14:40||360.8||360.8||360.8||360.8|0
1727255710000|2024-09-25 09:15:10||360.7||360.7||360.7||360.7|137
1727255730000|2024-09-25 09:15:30||360.8||360.8||360.8||360.8|0
1727255750000|2024-09-25 09:15:50||360.7||360.7||360.7||360.7|0
1727255770000|2024-09-25 09:16:10|||||||||135
1727255780000|2024-09-25 09:16:20|||||||||2753
1727255820000|2024-09-25 09:17:00|361.4||361||361.4||361||423
1727255860000|2024-09-25 09:17:40|||||||||1200
1727256000000|2024-09-25 09:20:00|||||||||54
1727256040000|2024-09-25 09:20:40|361.3||361.3||361.3||361.3||14
1727256110000|2024-09-25 09:21:50|360.9|360.6|360.9|360.6|360.9|360.6|360.9|360.6|11
1727256120000|2024-09-25 09:22:00||360.5||360.5||360.5||360.5|0
1727256190000|2024-09-25 09:23:10||360.3||360.3||360.3||360.3|387
1727256320000|2024-09-25 09:25:20|360.7||360.7||360.7||360.7||0
1727256340000|2024-09-25 09:25:40|||||||||63
1727256390000|2024-09-25 09:26:30|360.6|359.7|360.5|359.7|360.6|359.7|360.5|359.7|196
1727256410000|2024-09-25 09:26:50|360.4||360.4||360.4||360.4||0
1727256430000|2024-09-25 09:27:10|360.3||360.3||360.3||360.3||309
1727256460000|2024-09-25 09:27:40|360.2||360.2||360.2||360.2||0
1727256490000|2024-09-25 09:28:10||359.4||359.5||359.5||359.4|0
1727256500000|2024-09-25 09:28:20||359.4||359.4||359.4||359.4|0
1727256510000|2024-09-25 09:28:30||359.5||359.5||359.5||359.5|0
1727256520000|2024-09-25 09:28:40|360.1|359.4|360.1|359.4|360.1|359.4|360.1|359.4|1100
1727256530000|2024-09-25 09:28:50|360|358.1|359.1|358|360|358.1|359.1|358|5
1727256580000|2024-09-25 09:29:40||358.1||358.2||358.2||358.1|100
1727256590000|2024-09-25 09:29:50||358.3||358.4||358.4||358.3|57
1727256600000|2024-09-25 09:30:00||358.3||358.3||358.3||358.3|0
1727256610000|2024-09-25 09:30:10||358.4||358.4||358.4||358.4|0
1727256620000|2024-09-25 09:30:20||358.3||358.3||358.3||358.3|0
1727256640000|2024-09-25 09:30:40||358.4||358.4||358.4||358.4|0
1727256670000|2024-09-25 09:31:10||358.3||358.3||358.3||358.3|0
1727256910000|2024-09-25 09:35:10|||||||||63
1727256950000|2024-09-25 09:35:50||358.2||358.1||358.2||358.1|0
1727256970000|2024-09-25 09:36:10||358||358||358||358|0
1727257070000|2024-09-25 09:37:50|||||||||1500
1727257270000|2024-09-25 09:41:10|359|357.9|358.7|358.1|359|358.1|358.7|357.9|458
1727257290000|2024-09-25 09:41:30|358.8|358.3|358.4|357.7|358.8|358.3|358.4|357.7|356
1727257300000|2024-09-25 09:41:40|358.3||358.3||358.3||358.3||0
1727257410000|2024-09-25 09:43:30|||||||||274
1727257430000|2024-09-25 09:43:50|||||||||415
1727257450000|2024-09-25 09:44:10|||||||||27
1727257510000|2024-09-25 09:45:10|||||||||415
1727257520000|2024-09-25 09:45:20|||||||||36
1727257530000|2024-09-25 09:45:30|358.2||358.2||358.2||358.2||202
1727257810000|2024-09-25 09:50:10|358.8|358.2|358.8|358.1|358.8|358.2|358.8|358.1|121
1727257940000|2024-09-25 09:52:20|||||||||1500
1727258120000|2024-09-25 09:55:20|||||||||1500
1727258180000|2024-09-25 09:56:20|358.3||358.8||358.8||358.3||2250
1727258400000|2024-09-25 10:00:00|358.7||358.7||358.7||358.7||21
1727258420000|2024-09-25 10:00:20|||||||||43
1727258450000|2024-09-25 10:00:50|||||||||2000
1727258460000|2024-09-25 10:01:00|||||||||217
1727258500000|2024-09-25 10:01:40|358.8|358.3|358.8|358.3|358.8|358.3|358.8|358.3|530
1727258530000|2024-09-25 10:02:10|||||||||275
1727258600000|2024-09-25 10:03:20|359.1|358.8|359.1|358.8|359.1|358.8|359.1|358.8|397
1727258640000|2024-09-25 10:04:00|||||||||550
1727258670000|2024-09-25 10:04:30|358.9|358.5|358.9|358.5|358.9|358.5|358.9|358.5|319
1727258870000|2024-09-25 10:07:50|||||||||1274
1727258910000|2024-09-25 10:08:30|||||||||1274
1727258940000|2024-09-25 10:09:00|358.8|358.2|358.8|358.2|358.8|358.2|358.8|358.2|316
1727258950000|2024-09-25 10:09:10|358.9||358.9||358.9||358.9||100
1727259060000|2024-09-25 10:11:00|||||||||585
1727259190000|2024-09-25 10:13:10|||||||||198
1727259580000|2024-09-25 10:19:40|||||||||137
1727259620000|2024-09-25 10:20:20|||||||||137
1727259690000|2024-09-25 10:21:30|||||||||24
1727259740000|2024-09-25 10:22:20|||||||||24
1727259760000|2024-09-25 10:22:40|358.6|358.8|359.1|358.8|359.1|358.8|358.6|358.8|10
1727259870000|2024-09-25 10:24:30|||||||||31
1727259900000|2024-09-25 10:25:00|||||||||16
1727259930000|2024-09-25 10:25:30|359|358.4|359|358.5|359|358.5|359|358.3|373
1727259940000|2024-09-25 10:25:40||358.4||358.5||358.5||358.4|0
1727259950000|2024-09-25 10:25:50||358.4||358.4||358.4||358.4|0
1727259970000|2024-09-25 10:26:10|359.1||359.1||359.1||359.1||0
1727260050000|2024-09-25 10:27:30||358.3||358.4||358.4||358.3|0
1727260060000|2024-09-25 10:27:40||358.5||358.4||358.5||358.4|0
1727260120000|2024-09-25 10:28:40||358.3||358.3||358.3||358.3|0
1727260130000|2024-09-25 10:28:50||358.4||358.5||358.5||358.4|63
1727260140000|2024-09-25 10:29:00|||||||||773
1727260150000|2024-09-25 10:29:10||358.4||358.4||358.4||358.4|0
1727260170000|2024-09-25 10:29:30|359|358.3|359|358.3|359|358.3|359|358.3|43
1727260200000|2024-09-25 10:30:00||358.5||358.4||358.5||358.3|0
1727260210000|2024-09-25 10:30:10||358.3||358.5||358.5||358.3|0
1727260220000|2024-09-25 10:30:20||358.7||358.6||358.7||358.6|29
1727260230000|2024-09-25 10:30:30|359.1|358.5|359.1|358.5|359.1|358.5|359.1|358.5|0
1727260270000|2024-09-25 10:31:10|359.3|358.6|359.3|358.9|359.3|358.9|359.3|358.6|12
1727260280000|2024-09-25 10:31:20|358.9|358.3|359|358.4|359|358.4|358.9|358.3|847
1727260420000|2024-09-25 10:33:40|||||||||63
1727260720000|2024-09-25 10:38:40|||||||||57
1727261070000|2024-09-25 10:44:30|359.2|358.5|359.2|358.6|359.2|358.6|359.2|358.5|116
1727261120000|2024-09-25 10:45:20|||||||||2
1727261320000|2024-09-25 10:48:40|||||||||31
1727261350000|2024-09-25 10:49:10|358.9||359.2||359.2||358.9||562
1727261390000|2024-09-25 10:49:50|||||||||281
1727261440000|2024-09-25 10:50:40|359.3|358.8|359.3|358.8|359.3|358.8|359.3|358.8|267
1727261500000|2024-09-25 10:51:40|||||||||161
1727261560000|2024-09-25 10:52:40|||||||||2161
1727261670000|2024-09-25 10:54:30|||||||||17
1727261890000|2024-09-25 10:58:10|||||||||2000
1727261960000|2024-09-25 10:59:20||358.9||358.9||358.9||358.9|0
1727261970000|2024-09-25 10:59:30|359.4|359|359.7|359.2|359.7|359.3|359.4|359|187
1727261980000|2024-09-25 10:59:40|360|359.6|360.7|359.8|360.7|359.8|360|359.6|1404
1727261990000|2024-09-25 10:59:50|360.8|359.9|362|361.3|362|361.3|360.8|359.9|1727
1727262000000|2024-09-25 11:00:00|||||||||336
1727262010000|2024-09-25 11:00:10|361.6|361.1|361.4|360.7|361.6|361.1|361.4|360.7|452
1727262030000|2024-09-25 11:00:30|||||||||785
1727262060000|2024-09-25 11:01:00|360.9|360.3|360.9|360.3|360.9|360.3|360.9|360.3|710
1727262070000|2024-09-25 11:01:10|360.8|360.2|360.8|360.2|360.8|360.2|360.8|360.2|635
1727262080000|2024-09-25 11:01:20|360.6|360|360.6|360|360.6|360|360.6|360|306
1727262090000|2024-09-25 11:01:30|360.5|359.9|360.4|359.9|360.5|359.9|360.4|359.9|61
1727262100000|2024-09-25 11:01:40|360.3|359.6|360.3|359.6|360.3|359.6|360.3|359.6|1434
1727262210000|2024-09-25 11:03:30|360.2||360.2||360.2||360.2||63
1727262220000|2024-09-25 11:03:40|||||||||142
1727262300000|2024-09-25 11:05:00|360.1|359.1|360.1|359.1|360.1|359.1|360.1|359.1|284
1727262500000|2024-09-25 11:08:20|360||360||360||360||0
1727262510000|2024-09-25 11:08:30|||||||||200
1727262530000|2024-09-25 11:08:50|||||||||150
1727262590000|2024-09-25 11:09:50|359.4|358.8|359.4|359|359.4|359|359.4|358.8|980
1727262600000|2024-09-25 11:10:00|||||||||497
1727262650000|2024-09-25 11:10:50|359.3|358.8|359.3|358.8|359.3|358.8|359.3|358.8|678
1727262720000|2024-09-25 11:12:00|359||359||359||359||326
1727262730000|2024-09-25 11:12:10|358.9|358.5|358.9|358.5|358.9|358.5|358.9|358.5|1081
1727262790000|2024-09-25 11:13:10|358.7|358|358.7|358|358.7|358|358.7|358|353
1727262800000|2024-09-25 11:13:20|358.6||358.6||358.6||358.6||66
1727262810000|2024-09-25 11:13:30|358.5|357.9|358.5|357.9|358.5|357.9|358.5|357.9|189
1727262850000|2024-09-25 11:14:10||357.7||357.7||357.7||357.7|0
1727262910000|2024-09-25 11:15:10|358.4||358.4||358.4||358.4||0
1727262920000|2024-09-25 11:15:20||357.6||357.6||357.6||357.6|0
1727262980000|2024-09-25 11:16:20|||||||||406
1727263010000|2024-09-25 11:16:50||357.4||357.4||357.4||357.4|0
1727263040000|2024-09-25 11:17:20|||||||||599
1727263120000|2024-09-25 11:18:40|||||||||599
1727263170000|2024-09-25 11:19:30|358.3||358.3||358.3||358.3||0
1727263270000|2024-09-25 11:21:10|||||||||277
1727263290000|2024-09-25 11:21:30|358.2|357.5|358.1|357.7|358.2|357.7|358.1|357.4|117
1727263300000|2024-09-25 11:21:40|358.4|357.8|358.4|358|358.4|358|358.4|357.8|79
1727263380000|2024-09-25 11:23:00|||||||||50
1727263390000|2024-09-25 11:23:10||357.9||357.9||357.9||357.9|516
1727263790000|2024-09-25 11:29:50|||||||||364
1727263820000|2024-09-25 11:30:20|358.2|357.6|358.2|357.6|358.2|357.6|358.2|357.6|5184
1727263830000|2024-09-25 11:30:30|||||||||145
1727263840000|2024-09-25 11:30:40|358.3||358.3||358.3||358.3||0
1727263870000|2024-09-25 11:31:10|||||||||10
1727264010000|2024-09-25 11:33:30||357.5||357.5||357.5||357.5|8
1727264130000|2024-09-25 11:35:30|||||||||743
1727264140000|2024-09-25 11:35:40||357.6||357.6||357.6||357.6|622
1727264220000|2024-09-25 11:37:00|358.2|357.7|358.3|357.6|358.3|357.7|358.2|357.6|481
1727264240000|2024-09-25 11:37:20||357.5||357.5||357.5||357.5|418
1727264250000|2024-09-25 11:37:30|358.2|357.4|358.2|357.4|358.2|357.4|358.2|357.4|828
1727264370000|2024-09-25 11:39:30|358.1|357|357.4|356.4|358.1|357|357.4|356.4|1057
1727264420000|2024-09-25 11:40:20|357.3|356.6|357.4|356.6|357.4|356.6|357.3|356.6|585
1727264620000|2024-09-25 11:43:40|357.3|356.7|357.3|356.6|357.3|356.7|357.3|356.6|266
1727264730000|2024-09-25 11:45:30|||||||||48
1727264900000|2024-09-25 11:48:20|||||||||63
1727264950000|2024-09-25 11:49:10|356.7|356.3|356.7|356.3|356.7|356.3|356.7|356.3|65
1727264970000|2024-09-25 11:49:30|356.3|355.9|356|355.4|356.3|355.9|356|355.4|2726
1727264990000|2024-09-25 11:49:50|||||||||55
1727265000000|2024-09-25 11:50:00|||||||||500
1727265010000|2024-09-25 11:50:10|||||||||145
1727265080000|2024-09-25 11:51:20|||||||||197
1727265100000|2024-09-25 11:51:40|||||||||197
1727265140000|2024-09-25 11:52:20|||||||||630
1727265180000|2024-09-25 11:53:00|||||||||63
1727265190000|2024-09-25 11:53:10|||||||||548
1727265230000|2024-09-25 11:53:50|||||||||548
1727265290000|2024-09-25 11:54:50|356.3|355.8|356.2|355.7|356.3|355.8|356.1|355.7|658
1727265330000|2024-09-25 11:55:30|||||||||1500
1727265390000|2024-09-25 11:56:30|||||||||1500
1727265480000|2024-09-25 11:58:00|||||||||63
1727265540000|2024-09-25 11:59:00|356.5|356|356.5|356|356.5|356|356.5|356|149
1727265560000|2024-09-25 11:59:20|356.4|356.3|357.2|356.3|357.2|356.3|356.4|356.3|20020
1727265580000|2024-09-25 11:59:40|357|356.2|358|357.3|358.2|357.3|357|356.2|1137
1727265610000|2024-09-25 12:00:10|||||||||56
1727265700000|2024-09-25 12:01:40|358.1||358.1||358.1||358.1||0
1727266150000|2024-09-25 12:09:10|358||358||358||358||0
1727266370000|2024-09-25 12:12:50|||||||||1920
1727266400000|2024-09-25 12:13:20|357.9|357.4|357.9|357.4|357.9|357.4|357.9|357.4|126
1727266410000|2024-09-25 12:13:30|358||358||358||358||0
1727266550000|2024-09-25 12:15:50|||||||||585
1727266660000|2024-09-25 12:17:40||357.5||357.5||357.5||357.5|0
1727266700000|2024-09-25 12:18:20|||||||||26
1727266750000|2024-09-25 12:19:10|||||||||31
1727266840000|2024-09-25 12:20:40|357.7|357.4|357.7|357.4|357.7|357.4|357.7|357.4|229
1727266850000|2024-09-25 12:20:50||357.3||357.3||357.4||357.3|315
1727267080000|2024-09-25 12:24:40|||||||||2
1727267120000|2024-09-25 12:25:20|||||||||585
1727267130000|2024-09-25 12:25:30|||||||||63
1727267150000|2024-09-25 12:25:50|||||||||2782
1727267160000|2024-09-25 12:26:00|||||||||200
1727267180000|2024-09-25 12:26:20|||||||||1
1727267240000|2024-09-25 12:27:20|||||||||694
1727267300000|2024-09-25 12:28:20|||||||||587
1727267330000|2024-09-25 12:28:50|357.9|357.4|357.9|357.3|357.9|357.4|357.9|357.3|614
1727267400000|2024-09-25 12:30:00|357.1|356.7|357.1|356.7|357.1|356.7|357|356.7|637
1727267410000|2024-09-25 12:30:10|357.4|356.8|357.4|356.7|357.4|356.8|357.4|356.7|94
1727267420000|2024-09-25 12:30:20|357.5|356.8|357.5|356.8|357.6|356.8|357.4|356.8|0
1727267430000|2024-09-25 12:30:30||356.7||356.7||356.7||356.7|0
1727267530000|2024-09-25 12:32:10|357.4||357.4||357.4||357.4||0
1727267560000|2024-09-25 12:32:40|357.3||357.2||357.3||357.2||63
1727267610000|2024-09-25 12:33:30|||||||||30
1727267640000|2024-09-25 12:34:00|357|356.6|356.9|356.6|357|356.6|356.9|356.6|960
1727267650000|2024-09-25 12:34:10|357.2|356.7|357.2|356.7|357.2|356.7|357.2|356.7|35
1727267660000|2024-09-25 12:34:20||356.6||356.6||356.6||356.6|0
1727267740000|2024-09-25 12:35:40|||||||||281
1727267870000|2024-09-25 12:37:50|357.1|356.3|356.1|355.5|357.1|356.3|356.1|355.5|1641
1727268040000|2024-09-25 12:40:40|||||||||513
1727268150000|2024-09-25 12:42:30|355.5|354.9|355.5|354.9|355.5|354.9|355.5|354.9|27
1727268260000|2024-09-25 12:44:20|||||||||28
1727268370000|2024-09-25 12:46:10|354.9|354.5|354.9|354.5|354.9|354.5|354.9|354.5|314
1727268380000|2024-09-25 12:46:20|355|354.7|355|354.7|355|354.7|355|354.7|1369
1727268390000|2024-09-25 12:46:30|||||||||2804
1727268420000|2024-09-25 12:47:00|||||||||521
1727268440000|2024-09-25 12:47:20|354.9|354.6|354.9|354.6|354.9|354.6|354.9|354.6|8
1727268450000|2024-09-25 12:47:30|354.6|354.5|354.6|353.7|354.6|354.5|354.6|353.7|689
1727268460000|2024-09-25 12:47:40|354.5||354.5||354.5||354.5||63
1727268530000|2024-09-25 12:48:50|||||||||156
1727268540000|2024-09-25 12:49:00|||||||||121
1727268600000|2024-09-25 12:50:00|354.4||354.4||354.4||354.4||116
1727268820000|2024-09-25 12:53:40|||||||||1404
1727268890000|2024-09-25 12:54:50|||||||||100
1727268930000|2024-09-25 12:55:30|||||||||25
1727268960000|2024-09-25 12:56:00|||||||||1
1727269070000|2024-09-25 12:57:50|||||||||1401
1727269130000|2024-09-25 12:58:50|354.6|354.1|354.7|354.1|354.8|354.1|354.6|354.1|129
1727269140000|2024-09-25 12:59:00|354.4|353.8|354.7|354.1|354.7|354.1|354.4|353.8|304
1727269200000|2024-09-25 13:00:00|354.9|354.4|354.9|354.4|354.9|354.4|354.9|354.4|550
1727269250000|2024-09-25 13:00:50|354.4|353.9|354.7|354.3|354.7|354.3|354.4|353.9|1581
1727269260000|2024-09-25 13:01:00|354.8|354.6|354.9|354.7|354.9|354.7|354.8|354.6|1611
1727269280000|2024-09-25 13:01:20|354.7|354|354.5|354|354.7|354|354.5|353.9|198
1727269350000|2024-09-25 13:02:30|354.4|353.8|354.2|353.8|354.4|353.8|354.2|353.8|1152
1727269360000|2024-09-25 13:02:40|||||||||490
1727269380000|2024-09-25 13:03:00|354.3|353.9|354.3|353.8|354.3|353.9|354.3|353.8|43
1727269650000|2024-09-25 13:07:30|353.8|353.1|353.8|353.1|353.8|353.1|353.8|353.1|66
1727269680000|2024-09-25 13:08:00||353||352.9||353||352.9|0
1727269690000|2024-09-25 13:08:10|353.7|353.1|353.7|353.1|353.7|353.1|353.7|353.1|318
1727269710000|2024-09-25 13:08:30||353.3||353.1||353.3||353.1|198
1727269730000|2024-09-25 13:08:50||353.2||353.1||353.2||353.1|0
1727269740000|2024-09-25 13:09:00||353||353.1||353.1||353|0
1727269750000|2024-09-25 13:09:10|353.9|353.4|354|353.4|354|353.4|353.9|353.4|405
1727269780000|2024-09-25 13:09:40||353.2||353.2||353.2||353.2|0
1727269870000|2024-09-25 13:11:10|353.9||353.9||353.9||353.9||0
1727270080000|2024-09-25 13:14:40|353.6|353.4|353.9|353.3|353.9|353.4|353.6|353.3|425
1727270120000|2024-09-25 13:15:20||353.2||353.2||353.2||353.2|30
1727270270000|2024-09-25 13:17:50|353.8|352.8|352.9|352.4|353.8|352.8|352.9|352.3|804
1727270320000|2024-09-25 13:18:40|353.3|352.5|353.3|352.9|353.3|352.9|353.3|352.5|152
1727270420000|2024-09-25 13:20:20|353.1|352.5|353.1|352.5|353.1|352.5|353.1|352.5|183
1727270430000|2024-09-25 13:20:30|353.2||353.2||353.2||353.2||0
1727270440000|2024-09-25 13:20:40|||||||||14
1727270530000|2024-09-25 13:22:10|||||||||5487
1727270540000|2024-09-25 13:22:20|352.9|352.2|352.9|352.2|352.9|352.2|352.9|352.2|460
1727270630000|2024-09-25 13:23:50|||||||||366
1727270730000|2024-09-25 13:25:30|||||||||4458
1727270740000|2024-09-25 13:25:40|352.8|352|352.6|352|352.8|352|352.6|352|311
1727270750000|2024-09-25 13:25:50|352.7||352.7||352.7||352.7||0
1727270780000|2024-09-25 13:26:20|||||||||553
1727270830000|2024-09-25 13:27:10||352.1||352.1||352.1||352.1|0
1727270880000|2024-09-25 13:28:00|352.6||352.6||352.6||352.6||0
1727270890000|2024-09-25 13:28:10||352||352||352||352|0
1727270990000|2024-09-25 13:29:50|352.7|352.1|352.7|352.4|352.7|352.4|352.7|352.1|128
1727271000000|2024-09-25 13:30:00||352.3||352.3||352.3||352.3|0
1727271040000|2024-09-25 13:30:40|||||||||63
1727271070000|2024-09-25 13:31:10|352.5|352|352.6|352.1|352.6|352.1|352.5|352|50
1727271080000|2024-09-25 13:31:20||352.2||352.2||352.2||352.2|260
1727271140000|2024-09-25 13:32:20|352.5|352|352.6|352.2|352.6|352.2|352.5|352|1
1727271300000|2024-09-25 13:35:00|||||||||174
1727271380000|2024-09-25 13:36:20|352.5||352.5||352.5||352.5||1600
1727271420000|2024-09-25 13:37:00|||||||||1830
1727271450000|2024-09-25 13:37:30|352.4|352|351.6|350.9|352.4|352|351.6|350.9|1825
1727271460000|2024-09-25 13:37:40||350.8||350.8||350.8||350.8|0
1727271480000|2024-09-25 13:38:00|||||||||370
1727271500000|2024-09-25 13:38:20|351.5||351.5||351.5||351.5||0
1727271570000|2024-09-25 13:39:30|351.3||351.3||351.3||351.3||0
1727271650000|2024-09-25 13:40:50|351.2|350.7|351.2|350.7|351.2|350.7|351.2|350.7|35
1727271660000|2024-09-25 13:41:00|351.3|350.5|351.3|350.5|351.3|350.5|351.3|350.5|0
1727271730000|2024-09-25 13:42:10|350.7|350.2|350.7|350.2|350.7|350.2|350.7|350.2|633
1727271740000|2024-09-25 13:42:20|350.6|349.8|350.2|349.8|350.6|349.8|350.2|349.8|563
1727271750000|2024-09-25 13:42:30||349.6||349.6||349.6||349.6|560
1727271760000|2024-09-25 13:42:40|350.1|349.3|349.9|349.4|350.1|349.4|349.9|349.3|5
1727271770000|2024-09-25 13:42:50|||||||||50
1727271790000|2024-09-25 13:43:10||349.5||349.4||349.5||349.4|1505
1727271800000|2024-09-25 13:43:20|350.2|349.7|350.2|349.7|350.2|349.7|350.2|349.7|1145
1727271830000|2024-09-25 13:43:50|349.8|349.4|349.8|349.4|349.8|349.4|349.8|349.4|2161
1727271860000|2024-09-25 13:44:20|349.9|349.6|349.9|349.6|349.9|349.6|349.9|349.6|1363
1727271880000|2024-09-25 13:44:40|350.2|349.9|350.2|350|350.2|350|350.2|349.9|641
1727271890000|2024-09-25 13:44:50|350.7|350.3|350.7|350.2|350.7|350.3|350.7|350.2|7
1727271900000|2024-09-25 13:45:00|||||||||300
1727271970000|2024-09-25 13:46:10||350.1||350.1||350.1||350.1|0
1727271990000|2024-09-25 13:46:30|||||||||1418
1727272030000|2024-09-25 13:47:10|350.6||350.7||350.7||350.6||0
1727272070000|2024-09-25 13:47:50|350.6||350.6||350.6||350.6||63
1727272080000|2024-09-25 13:48:00||350||350||350||350|635
1727272090000|2024-09-25 13:48:10|||||||||743
1727272100000|2024-09-25 13:48:20|350.5|349.9|350.4|349.9|350.5|349.9|350.4|349.9|306
1727272110000|2024-09-25 13:48:30|||||||||20
1727272120000|2024-09-25 13:48:40|350.5||350.5||350.5||350.5||0
1727272130000|2024-09-25 13:48:50|350.4||350.4||350.4||350.4||0
1727272140000|2024-09-25 13:49:00|350.1|349.6|350.2|349.6|350.2|349.7|350.1|349.6|142
1727272150000|2024-09-25 13:49:10||349.7||349.7||349.7||349.7|53
1727272180000|2024-09-25 13:49:40|||||||||4694
1727272200000|2024-09-25 13:50:00|||||||||5
1727272220000|2024-09-25 13:50:20|349.9|349.4|349.5|348.9|349.9|349.4|349.5|348.9|1287
1727272230000|2024-09-25 13:50:30||348.7||348.6||348.7||348.6|0
1727272240000|2024-09-25 13:50:40|349.4||349.3||349.4||349.3||110
1727272250000|2024-09-25 13:50:50|||||||||2850
1727272260000|2024-09-25 13:51:00|||||||||2114
1727272270000|2024-09-25 13:51:10|349.1||349.1||349.1||349.1||0
1727272300000|2024-09-25 13:51:40|348.8|348.9|349.1|348.6|349.1|348.9|348.8|348.6|343
1727272310000|2024-09-25 13:51:50||348.5||348.5||348.5||348.5|0
1727272340000|2024-09-25 13:52:20|349||348.9||349||348.9||954
1727272360000|2024-09-25 13:52:40|348.8||348.8||348.8||348.8||1234
1727272370000|2024-09-25 13:52:50||348.6||348.5||348.6||348.5|2752
1727272380000|2024-09-25 13:53:00|348.9|348.4|348.9|348.4|348.9|348.4|348.9|348.4|0
1727272430000|2024-09-25 13:53:50|||||||||918
1727272440000|2024-09-25 13:54:00|348.5||348.8||348.8||348.5||2000
1727272450000|2024-09-25 13:54:10||348.5||348.5||348.5||348.5|0
1727272470000|2024-09-25 13:54:30|348.6|348.1|348.6|348.1|348.6|348.1|348.6|348.1|735
1727272480000|2024-09-25 13:54:40|348.5||348.5||348.5||348.5||0
1727272490000|2024-09-25 13:54:50|||||||||7
1727272500000|2024-09-25 13:55:00|||||||||2855
1727272510000|2024-09-25 13:55:10|348.6|348.2|348.6|348.2|348.6|348.3|348.6|348.2|911
1727272630000|2024-09-25 13:57:10|||||||||50
1727272640000|2024-09-25 13:57:20|||||||||30000
1727272670000|2024-09-25 13:57:50|349.4|348.7|349.5|348.7|349.5|348.7|349.4|348.7|153
1727272680000|2024-09-25 13:58:00||348.8||348.8||348.8||348.8|0
1727272690000|2024-09-25 13:58:10||348.9||348.9||348.9||348.9|0
1727272700000|2024-09-25 13:58:20||349||349||349||349|0
1727272710000|2024-09-25 13:58:30|349.8|349.3|349.8|349.3|349.8|349.3|349.8|349.3|2946
1727272740000|2024-09-25 13:59:00|||||||||2800
1727272760000|2024-09-25 13:59:20|||||||||5000
1727272780000|2024-09-25 13:59:40|||||||||190
1727272800000|2024-09-25 14:00:00|350.5|349.5|350.5|349.5|350.5|349.5|350.5|349.5|81
1727272820000|2024-09-25 14:00:20|||||||||63
1727272850000|2024-09-25 14:00:50|349.9|349.1|348.7|348.2|349.9|349.1|348.7|348.2|2027
1727272860000|2024-09-25 14:01:00|348.8|349.1|349.8|349.1|349.8|349.1|348.8|349.1|247
1727272870000|2024-09-25 14:01:10|350.5|349.2|350.5|349.4|350.5|349.4|350.5|349.2|259
1727272880000|2024-09-25 14:01:20||349.5||349.5||349.5||349.5|0
1727272920000|2024-09-25 14:02:00|350.4|349.6|350.4|349.6|350.4|349.6|350.4|349.6|648
1727272930000|2024-09-25 14:02:10|350.5|349.7|350.5|349.8|350.5|349.8|350.5|349.7|2909
1727272940000|2024-09-25 14:02:20||349.9||349.9||349.9||349.9|0
1727272970000|2024-09-25 14:02:50|350.4||350.4||350.4||350.4||0
1727272980000|2024-09-25 14:03:00|349.7|349.2|349.7|349.2|349.7|349.2|349.7|349.2|876
1727272990000|2024-09-25 14:03:10|349.6|348.7|349.2|348.8|349.6|348.8|349.2|348.7|207
1727273000000|2024-09-25 14:03:20||348.9||348.9||348.9||348.9|0
1727273040000|2024-09-25 14:04:00|349.1|348.6|348.8|348.1|349.1|348.6|348.8|348.1|1224
1727273050000|2024-09-25 14:04:10|348.7|348|348.7|348|348.7|348|348.7|348|88
1727273060000|2024-09-25 14:04:20||347.9||347.9||347.9||347.9|3
1727273090000|2024-09-25 14:04:50|||||||||585
1727273120000|2024-09-25 14:05:20|348.8||348.8||348.8||348.8||0
1727273150000|2024-09-25 14:05:50|349.2|348.7|349.7|349|349.7|349|349.2|348.7|169
1727273160000|2024-09-25 14:06:00||348.9||348.7||348.9||348.7|0
1727273190000|2024-09-25 14:06:30||348.8||348.8||348.8||348.8|585
1727273200000|2024-09-25 14:06:40|||||||||75
1727273270000|2024-09-25 14:07:50||348.9||348.9||348.9||348.9|92
1727273300000|2024-09-25 14:08:20||349.1||349.1||349.1||349.1|2
1727273310000|2024-09-25 14:08:30|349.8|349.2|349.8|349.3|349.8|349.3|349.8|349.2|26
1727273330000|2024-09-25 14:08:50|||||||||8
1727273340000|2024-09-25 14:09:00|349.7||349.7||349.8||349.6||166
1727273350000|2024-09-25 14:09:10|349.8||349.8||349.8||349.8||34
1727273390000|2024-09-25 14:09:50|||||||||245
1727273410000|2024-09-25 14:10:10|350.5|349.4|351|350.5|351|350.5|350.5|349.4|1189
1727273420000|2024-09-25 14:10:20||350.6||350.6||350.6||350.6|0
1727273440000|2024-09-25 14:10:40|351.5|350.7|351.5|350.9|351.5|350.9|351.5|350.7|575
1727273470000|2024-09-25 14:11:10|351.1|350.8|351.1|350.8|351.1|350.8|351.1|350.8|161
1727273520000|2024-09-25 14:12:00|350.5|349.7|350.5|349.7|350.5|349.7|350.5|349.7|660
1727273650000|2024-09-25 14:14:10|350.4|349.8|350.3|349.8|350.4|349.8|350.3|349.8|134
1727273660000|2024-09-25 14:14:20|||||||||1000
1727273690000|2024-09-25 14:14:50|||||||||27
1727273700000|2024-09-25 14:15:00|||||||||741
1727273730000|2024-09-25 14:15:30|350.2|349.6|349.7|349.4|350.2|349.6|349.7|349.4|1937
1727273740000|2024-09-25 14:15:40|349.9||349.9||349.9||349.9||751
1727273750000|2024-09-25 14:15:50|349.8||349.9||349.9||349.8||110
1727273790000|2024-09-25 14:16:30|||||||||1500
1727273810000|2024-09-25 14:16:50|||||||||508
1727273860000|2024-09-25 14:17:40|||||||||85
1727273910000|2024-09-25 14:18:30|||||||||12
1727273920000|2024-09-25 14:18:40|350.7|350.1|350.6|350.1|350.7|350.1|350.6|350.1|320
1727273930000|2024-09-25 14:18:50|350.5|349.9|350.5|349.8|350.5|349.9|350.5|349.8|0
1727273940000|2024-09-25 14:19:00|350.4|349.7|350.4|349.7|350.4|349.7|350.4|349.7|0
1727273950000|2024-09-25 14:19:10|350.3|349.2|349.8|349.2|350.3|349.2|349.8|349.2|2270
1727273960000|2024-09-25 14:19:20|349.7||349.7||349.7||349.7||0
1727273990000|2024-09-25 14:19:50|||||||||94
1727274050000|2024-09-25 14:20:50|349.6||349.6||349.6||349.6||32
1727274060000|2024-09-25 14:21:00||349.3||349.3||349.3||349.3|8639
1727274070000|2024-09-25 14:21:10|349.7|349.4|350|349.6|350|349.6|349.7|349.4|1811
1727274080000|2024-09-25 14:21:20|349.9|349.5|349.6|349.3|349.9|349.5|349.6|349.2|1158
1727274110000|2024-09-25 14:21:50|349.9|349.6|349.9|349.6|349.9|349.6|349.9|349.6|361
1727274140000|2024-09-25 14:22:20|349.8|349.4|349.8|349.4|349.8|349.4|349.8|349.4|128
1727274150000|2024-09-25 14:22:30|349.7||349.8||349.8||349.7||223
1727274170000|2024-09-25 14:22:50|||||||||2
1727274240000|2024-09-25 14:24:00|||||||||261
1727274250000|2024-09-25 14:24:10|349.7||349.8||349.8||349.7||223
1727274300000|2024-09-25 14:25:00|||||||||2853
1727274430000|2024-09-25 14:27:10|||||||||141
1727274460000|2024-09-25 14:27:40|||||||||63
1727274470000|2024-09-25 14:27:50|||||||||4
1727274520000|2024-09-25 14:28:40|||||||||15
1727274530000|2024-09-25 14:28:50|||||||||3
1727274560000|2024-09-25 14:29:20|||||||||908
1727274580000|2024-09-25 14:29:40|||||||||4
1727274590000|2024-09-25 14:29:50|349.5|349.3|349.2|348.9|349.5|349.3|349.2|348.8|977
1727274600000|2024-09-25 14:30:00||349||349||349||349|714
1727274610000|2024-09-25 14:30:10|||||||||400
1727274630000|2024-09-25 14:30:30|349.8|349.3|349.8|349.3|349.8|349.3|349.8|349.3|315
1727274650000|2024-09-25 14:30:50||349.4||349.4||349.4||349.4|0
1727274670000|2024-09-25 14:31:10|||||||||32
1727274700000|2024-09-25 14:31:40|||||||||11
1727274710000|2024-09-25 14:31:50|||||||||6
1727274760000|2024-09-25 14:32:40|||||||||9
1727274770000|2024-09-25 14:32:50|||||||||1
1727274780000|2024-09-25 14:33:00|||||||||183
1727274850000|2024-09-25 14:34:10|||||||||2
1727274860000|2024-09-25 14:34:20|||||||||1
1727274880000|2024-09-25 14:34:40|||||||||3017
1727274970000|2024-09-25 14:36:10|||||||||34
1727274980000|2024-09-25 14:36:20|350.1|349.9|350.7|350|350.7|350|350.1|349.9|2645
1727274990000|2024-09-25 14:36:30|350.8|349.9|350.3|349.9|350.8|349.9|350.3|349.9|383
1727275010000|2024-09-25 14:36:50|||||||||50
1727275090000|2024-09-25 14:38:10|350.1|349.7|350.1|349.7|350.1|349.7|350.1|349.7|212
1727275110000|2024-09-25 14:38:30|||||||||1000
1727275120000|2024-09-25 14:38:40|350.2|350|350.4|350|350.4|350.3|350.2|350|484
1727275140000|2024-09-25 14:39:00|||||||||15
1727275180000|2024-09-25 14:39:40|||||||||1056
1727275230000|2024-09-25 14:40:30|||||||||5
1727275290000|2024-09-25 14:41:30|||||||||63
1727275340000|2024-09-25 14:42:20|||||||||25411
1727275430000|2024-09-25 14:43:50|||||||||1455
1727275500000|2024-09-25 14:45:00|350.3|349.8|350|349.8|350.3|349.8|350|349.8|196
1727275510000|2024-09-25 14:45:10|350.3|350|350.3|350|350.3|350|350.3|350|152
1727275520000|2024-09-25 14:45:20||350.1||350.1||350.1||350.1|0
1727275550000|2024-09-25 14:45:50|||||||||166
1727275560000|2024-09-25 14:46:00|350.2|350|350.3|350|350.3|350|350.2|350|18
1727275570000|2024-09-25 14:46:10|350.2|349.4|349.7|349.4|350.2|349.4|349.7|349.4|55
1727275590000|2024-09-25 14:46:30|||||||||129
1727275600000|2024-09-25 14:46:40||349.3||349.3||349.3||349.3|5
1727275620000|2024-09-25 14:47:00|||||||||1
1727275660000|2024-09-25 14:47:40|349.6||349.6||349.6||349.6||89
1727275730000|2024-09-25 14:48:50|349.5||349.5||349.5||349.5||148
1727275760000|2024-09-25 14:49:20|349.3|349.1|349.3|349.1|349.3|349.1|349.3|349.1|354
1727275810000|2024-09-25 14:50:10|||||||||1422
1727275820000|2024-09-25 14:50:20|349.4|349.2|349.4|349.2|349.4|349.2|349.4|349.2|263
1727275850000|2024-09-25 14:50:50|349.7|349.4|349.6|349.4|349.7|349.4|349.6|349.4|166
1727275860000|2024-09-25 14:51:00|||||||||57
1727275880000|2024-09-25 14:51:20|||||||||8
1727275890000|2024-09-25 14:51:30|||||||||63
1727275910000|2024-09-25 14:51:50|||||||||225
1727275970000|2024-09-25 14:52:50|349.5|349.3|349.5|349.3|349.5|349.3|349.5|349.3|7
1727276010000|2024-09-25 14:53:30|349.6||349.6||349.6||349.6||93
1727276030000|2024-09-25 14:53:50|||||||||5285
1727276040000|2024-09-25 14:54:00|||||||||185
1727276050000|2024-09-25 14:54:10|349.4|349.2|349.4|349.2|349.4|349.2|349.4|349.2|114
1727276090000|2024-09-25 14:54:50|||||||||183
1727276100000|2024-09-25 14:55:00|||||||||3
1727276110000|2024-09-25 14:55:10|||||||||1
1727276120000|2024-09-25 14:55:20|349.6|349.4|349.5|349.2|349.6|349.4|349.5|349.2|2102
1727276130000|2024-09-25 14:55:30|349.6||349.5||349.6||349.5||0
1727276140000|2024-09-25 14:55:40|349.4|349.1|349.3|349.1|349.4|349.1|349.3|349.1|354
1727276180000|2024-09-25 14:56:20|349.6|349.2|349.6|349.2|349.6|349.2|349.5|349.2|18
1727276220000|2024-09-25 14:57:00|||||||||3
1727276240000|2024-09-25 14:57:20|349.5||349.5||349.5||349.5||0
1727276260000|2024-09-25 14:57:40||349.3||349.3||349.3||349.3|63
1727276270000|2024-09-25 14:57:50|349.4||349.4||349.4||349.4||33
1727276290000|2024-09-25 14:58:10|||||||||177
1727276300000|2024-09-25 14:58:20|||||||||184
1727276320000|2024-09-25 14:58:40||349.1||349.1||349.1||349.1|440
1727276360000|2024-09-25 14:59:20|||||||||2133
1727276370000|2024-09-25 14:59:30||349.2||349.2||349.2||349.2|180
1727276380000|2024-09-25 14:59:40|||||||||2
1727276390000|2024-09-25 14:59:50|349.3|349.1|349.3|349.1|349.3|349.1|349.3|349.1|91
1727276400000|2024-09-25 15:00:00|349.4|349.2|349.4|349.1|349.4|349.2|349.4|349.1|228
1727276450000|2024-09-25 15:00:50||349.2||349.2||349.2||349.2|291
1727276500000|2024-09-25 15:01:40|349.5|349.3|349.5|349.2|349.5|349.3|349.5|349.2|605
1727276540000|2024-09-25 15:02:20|||||||||63
1727276560000|2024-09-25 15:02:40|349.6|349.5|350.1|349.6|350.1|349.6|349.6|349.5|448
1727276570000|2024-09-25 15:02:50|||||||||568
1727276580000|2024-09-25 15:03:00|||||||||2860
1727276610000|2024-09-25 15:03:30||349.7||349.7||349.7||349.7|279
1727276620000|2024-09-25 15:03:40|||||||||585
1727276640000|2024-09-25 15:04:00|||||||||297
1727276660000|2024-09-25 15:04:20|||||||||285
1727276720000|2024-09-25 15:05:20||349.8||349.8||349.8||349.8|288
1727276730000|2024-09-25 15:05:30|||||||||1500
1727276750000|2024-09-25 15:05:50|350.4|349.9|350.4|350|350.4|350|350.4|349.9|159
1727276800000|2024-09-25 15:06:40|350.7|350.1|350.7|350.3|350.7|350.3|350.7|350.1|937
1727276820000|2024-09-25 15:07:00|350.4|350.2|350.4|350.2|350.4|350.2|350.4|350.2|1
1727276830000|2024-09-25 15:07:10|350.7|350.3|350.7|350.4|350.7|350.4|350.7|350.3|30
1727276850000|2024-09-25 15:07:30|||||||||14
1727276860000|2024-09-25 15:07:40|||||||||100
1727276870000|2024-09-25 15:07:50|||||||||307
1727276890000|2024-09-25 15:08:10|||||||||2
1727276940000|2024-09-25 15:09:00|||||||||585
1727277040000|2024-09-25 15:10:40|350.6||350.6||350.6||350.6||114
1727277060000|2024-09-25 15:11:00|350.7|350.5|350.5|350.2|350.7|350.5|350.5|350.2|793
1727277080000|2024-09-25 15:11:20|||||||||674
1727277090000|2024-09-25 15:11:30|350.4||350.4||350.4||350.4||140
1727277100000|2024-09-25 15:11:40|||||||||33
1727277110000|2024-09-25 15:11:50||350.3||350.3||350.3||350.3|1
1727277120000|2024-09-25 15:12:00|350.5||350.5||350.5||350.5||73
1727277130000|2024-09-25 15:12:10|||||||||1
1727277140000|2024-09-25 15:12:20|||||||||576
1727277150000|2024-09-25 15:12:30|350.4|350.1|350.4|350.1|350.4|350.1|350.4|350.1|2762
1727277160000|2024-09-25 15:12:40|350.3||350.4||350.4||350.3||0
1727277240000|2024-09-25 15:14:00|350.5|350.3|350.5|350.3|350.5|350.3|350.5|350.3|802
1727277260000|2024-09-25 15:14:20|350.7||350.7||350.7||350.7||29
1727277280000|2024-09-25 15:14:40||350.4||350.4||350.4||350.4|24
1727277300000|2024-09-25 15:15:00|||||||||63
1727277330000|2024-09-25 15:15:30|351|350.6|351.1|350.6|351.1|350.6|351|350.6|361
1727277350000|2024-09-25 15:15:50|351.4|350.7|351.4|350.9|351.4|350.9|351.4|350.7|0
1727277380000|2024-09-25 15:16:20|351.6|351|351.7|351.1|351.7|351.1|351.6|351|0
1727277390000|2024-09-25 15:16:30|351.6|351.2|351.7|351.2|351.7|351.2|351.6|351.2|0
1727277400000|2024-09-25 15:16:40|351.6||351.7||351.7||351.6||0
1727277460000|2024-09-25 15:17:40|351.3|351|351.4|351|351.4|351|351.3|351|275
1727277630000|2024-09-25 15:20:30|351.2|350.4|350.7|350.4|351.3|350.4|350.7|350.4|52
1727277640000|2024-09-25 15:20:40|350.8||350.8||350.8||350.8||0
1727277660000|2024-09-25 15:21:00|350.7||350.7||350.7||350.7||157
1727277680000|2024-09-25 15:21:20|350.6||350.6||350.6||350.6||0
1727277690000|2024-09-25 15:21:30|350.5|350.3|350.6|350.3|350.6|350.3|350.5|350.3|133
1727277700000|2024-09-25 15:21:40|350.7|350.4|350.8|350.5|350.8|350.5|350.7|350.4|233
1727277710000|2024-09-25 15:21:50|351|350.6|351.1|350.7|351.1|350.7|351|350.6|86
1727277720000|2024-09-25 15:22:00|351.2|350.9|351.2|350.9|351.2|350.9|351.2|350.9|0
1727277800000|2024-09-25 15:23:20|351.4|351|351.4|350.9|351.4|351|351.4|350.9|20
1727277810000|2024-09-25 15:23:30|351.3||351.4||351.4||351.3||0
1727277840000|2024-09-25 15:24:00||351||351||351||351|0
1727277900000|2024-09-25 15:25:00|351.3||351.3||351.3||351.3||0
1727277910000|2024-09-25 15:25:10|351.1|350.7|352|351.6|352|351.6|351.1|350.7|1652
1727277920000|2024-09-25 15:25:20|351.9|351.5|351.9|351.5|351.9|351.5|351.9|351.5|0
1727277930000|2024-09-25 15:25:30|351.7|351.7|351.5|351.3|351.7|351.7|351.5|351.3|2374
1727277940000|2024-09-25 15:25:40|351.4|351.2|351.4|351.2|351.4|351.2|351.4|351.2|0
1727277960000|2024-09-25 15:26:00|350.8|350.5|350.8|350.5|350.8|350.5|350.8|350.5|121
1727278010000|2024-09-25 15:26:50|||||||||1164
1727278030000|2024-09-25 15:27:10|350.7|350.6|350.8|350.5|350.8|350.6|350.7|350.5|66
1727278060000|2024-09-25 15:27:40|350.4|350.2|350.5|350.2|350.5|350.2|350.4|350.2|174
1727278090000|2024-09-25 15:28:10|350.6|350.4|350.7|350.4|350.7|350.4|350.6|350.4|231
1727278110000|2024-09-25 15:28:30|350.8|350.6|350.9|350.4|350.9|350.6|350.8|350.4|140
1727278120000|2024-09-25 15:28:40|350.8|350.5|350.8|350.5|350.8|350.5|350.8|350.5|0
1727278130000|2024-09-25 15:28:50|350.9||350.9||350.9||350.9||0
1727278140000|2024-09-25 15:29:00|350.8|350.6|350.9|350.6|350.9|350.6|350.8|350.6|0
1727278150000|2024-09-25 15:29:10|351.2|350.8|351.2|350.8|351.3|350.8|351.2|350.8|0
1727278170000|2024-09-25 15:29:30|351.3|350.9|351.3|350.9|351.3|350.9|351.3|350.9|41
1727278190000|2024-09-25 15:29:50|351.4|350.8|351.6|351|351.6|351|351.4|350.8|0
1727247600000|2024-09-25 07:00:00|355.4|352.3|355.3|352.2|355.4|352.3|355.3|352.2|4716
1727247610000|2024-09-25 07:00:10|355.1|352.1|355.3|352.2|355.3|352.2|355.1|352.1|2108
1727247620000|2024-09-25 07:00:20|||||||||2863
1727247640000|2024-09-25 07:00:40|||||||||1041
1727247650000|2024-09-25 07:00:50|355.1||355.1||355.1||355.1||356
1727247670000|2024-09-25 07:01:10|||||||||406
1727247680000|2024-09-25 07:01:20|||||||||47
1727247740000|2024-09-25 07:02:20||352.3||352.5||352.5||352.3|0
1727247760000|2024-09-25 07:02:40||352.6||352.7||352.7||352.6|0
1727247770000|2024-09-25 07:02:50||352.8||352.9||352.9||352.8|0
1727247780000|2024-09-25 07:03:00||353||353.1||353.1||353|0
1727247790000|2024-09-25 07:03:10||352.9||353.1||353.1||352.9|271
1727247800000|2024-09-25 07:03:20||353.2||353.5||353.5||353.2|11
1727247810000|2024-09-25 07:03:30|359|353.6|358.3|354.9|359|354.9|358.3|353.6|20
1727247840000|2024-09-25 07:04:00|355.2|354|357.2|353.9|357.2|354|355.2|353.9|2545
1727247850000|2024-09-25 07:04:10|360.3|354.6|358.4|355.4|360.3|355.8|358.4|354.6|55
1727247860000|2024-09-25 07:04:20||355.5||355.3||355.5||355.3|0
1727247900000|2024-09-25 07:05:00||355.4||355.4||355.6||355.4|63
1727247910000|2024-09-25 07:05:10||355.5||355.5||355.5||355.4|0
1727247920000|2024-09-25 07:05:20||355.6||355.4||355.6||355.4|0
1727247930000|2024-09-25 07:05:30||355.5||355.5||355.5||355.5|0
1727247940000|2024-09-25 07:05:40||355.6||355.7||355.7||355.6|21
1727247960000|2024-09-25 07:06:00|358.7|355.8|358.7|355.9|358.7|355.9|358.7|355.8|0
1727247970000|2024-09-25 07:06:10||356.1||356||356.1||356|0
1727247990000|2024-09-25 07:06:30||356.1||356.2||356.2||356.1|1110
1727248000000|2024-09-25 07:06:40|358.6||358.7||358.7||358.6||0
1727248030000|2024-09-25 07:07:10|||||||||6487
1727248040000|2024-09-25 07:07:20|358.6|356.3|358.7|356.5|358.7|356.6|358.6|356.3|0
1727248050000|2024-09-25 07:07:30|358.6|356.4|358.6|356.4|358.6|356.4|358.6|356.4|0
1727248080000|2024-09-25 07:08:00||356.5||356.4||356.5||356.4|0
1727248090000|2024-09-25 07:08:10|||||||||502
1727248140000|2024-09-25 07:09:00||356.5||356.4||356.5||356.4|0
1727248170000|2024-09-25 07:09:30|358.5|356.2|358.4|356.2|358.5|356.2|358.4|356.2|0
1727248180000|2024-09-25 07:09:40|358.3|356.1|358.2|356.1|358.3|356.1|358.2|356|0
1727248190000|2024-09-25 07:09:50||356.2||356.2||356.2||356.2|0
1727248200000|2024-09-25 07:10:00|358.5|356.4|358.5|357.8|358.5|357.8|358.5|356.4|244
1727248210000|2024-09-25 07:10:10|358.7|357.3|358.7|358.1|358.7|358.1|358.7|357.3|141
1727248220000|2024-09-25 07:10:20|358.9|358.3|359|358.1|359|358.3|358.9|358.1|149
1727248230000|2024-09-25 07:10:30|359.1|358.3|359.1|358.3|359.1|358.3|359.1|358.1|117
1727248250000|2024-09-25 07:10:50||358.7||358.7||358.7||358.7|0
1727248260000|2024-09-25 07:11:00||358.4||358.4||358.4||358.4|84
1727248280000|2024-09-25 07:11:20|358.9||358.9||358.9||358.9||0
1727248310000|2024-09-25 07:11:50|358.8|358.1|358.9|357.8|358.9|358.1|358.8|357.8|297
1727248370000|2024-09-25 07:12:50||357.5||357.5||357.5||357.5|1118
1727248490000|2024-09-25 07:14:50|358.8||358.8||358.8||358.8||282
1727248510000|2024-09-25 07:15:10|||||||||274
1727248540000|2024-09-25 07:15:40||357.6||357.6||357.6||357.6|94
1727248580000|2024-09-25 07:16:20|||||||||6
1727248640000|2024-09-25 07:17:20|359.5|358.6|359.5|358.6|359.5|358.6|359.5|358.6|1636
1727248680000|2024-09-25 07:18:00||358.7||358.7||358.7||358.7|0
1727248730000|2024-09-25 07:18:50|359||359.5||359.5||359||233
1727248740000|2024-09-25 07:19:00||358.8||358.8||358.8||358.8|0
1727248870000|2024-09-25 07:21:10|||||||||278
1727248890000|2024-09-25 07:21:30|359.6|359|359.6|359.2|359.6|359.2|359.6|359|59
1727248900000|2024-09-25 07:21:40||359.1||359.2||359.2||359.1|0
1727248930000|2024-09-25 07:22:10|359.9||359.9||359.9||359.9||2290
1727249000000|2024-09-25 07:23:20|||||||||11
1727249020000|2024-09-25 07:23:40|||||||||699
1727249110000|2024-09-25 07:25:10|360.7|359.8|360.7|359.8|360.7|359.8|360.7|359.8|448
1727249120000|2024-09-25 07:25:20|||||||||600
1727249140000|2024-09-25 07:25:40|362.4|360.9|362.3|360.8|362.4|360.9|362.3|360.7|38
1727249150000|2024-09-25 07:25:50|361.5|360.7|361.5|360.7|361.5|360.8|361.5|360.7|395
1727249160000|2024-09-25 07:26:00|||||||||3000
1727249190000|2024-09-25 07:26:30|362|360.8|362|360.8|362|360.8|362|360.8|0
1727249200000|2024-09-25 07:26:40|362.2||362.2||362.2||362.2||1000
1727249240000|2024-09-25 07:27:20|362.6|360.9|362.6|361.1|362.6|361.1|362.6|360.9|0
1727249260000|2024-09-25 07:27:40|362.5||362.3||362.5||362.1||2
1727249270000|2024-09-25 07:27:50|362.4||362.4||362.4||362.3||0
1727249280000|2024-09-25 07:28:00|362.3||362.3||362.3||362.3||0
1727249290000|2024-09-25 07:28:10|362.4||362.3||362.4||362.3||15000
1727249300000|2024-09-25 07:28:20|362.4||362.4||362.4||362.3||0
1727249310000|2024-09-25 07:28:30|362.1||362.1||362.1||362.1||0
1727249340000|2024-09-25 07:29:00|363.8|362.7|363.8|362.6|363.8|362.7|363.8|362.6|83
1727249360000|2024-09-25 07:29:20|364.1|362.7|364.1|363|364.1|363.4|364.1|362.7|6136
1727249370000|2024-09-25 07:29:30||362.9||362.9||362.9||362.9|5000
1727249380000|2024-09-25 07:29:40|364.2|363.3|364.2|363.3|364.2|363.3|364.2|363.2|190
1727249420000|2024-09-25 07:30:20|363.6|362.7|363.6|362.7|363.6|362.7|363.6|362.7|541
1727249440000|2024-09-25 07:30:40|||||||||600
1727249450000|2024-09-25 07:30:50|||||||||750
1727249480000|2024-09-25 07:31:20|||||||||272
1727249530000|2024-09-25 07:32:10|||||||||572
1727249540000|2024-09-25 07:32:20|||||||||1
1727249550000|2024-09-25 07:32:30|||||||||19
1727249600000|2024-09-25 07:33:20|364.8|362.8|364.8|363.8|364.8|363.8|364.8|362.8|173
1727249630000|2024-09-25 07:33:50|||||||||19477
1727249640000|2024-09-25 07:34:00|364.4|363.5|364.4|363.5|364.4|363.5|364.4|363.5|448
1727249650000|2024-09-25 07:34:10|364.3|362.4|364.2|363|364.3|363|363.7|362.4|310
1727249660000|2024-09-25 07:34:20|363.6||363.6||363.6||363.6||256
1727249670000|2024-09-25 07:34:30|||||||||55
1727249700000|2024-09-25 07:35:00|364.2|363.2|364.2|363.2|364.2|363.2|364.2|363.2|110
1727249710000|2024-09-25 07:35:10||363.1||363.2||363.2||363.1|1
1727249730000|2024-09-25 07:35:30||363||363.1||363.1||363|0
1727249750000|2024-09-25 07:35:50|||||||||6367
1727249770000|2024-09-25 07:36:10|364||364||364||364||0
1727249790000|2024-09-25 07:36:30|||||||||2000
1727249810000|2024-09-25 07:36:50|363.9|362.8|363.5|362.8|363.9|362.8|363.5|362.8|479
1727249840000|2024-09-25 07:37:20||362.9||363||363||362.9|0
1727249910000|2024-09-25 07:38:30|363.3|362.8|363.3|362.9|363.3|362.9|363.3|362.8|892
1727249920000|2024-09-25 07:38:40||362.8||362.8||362.9||362.8|1194
1727249940000|2024-09-25 07:39:00|||||||||7020
1727249950000|2024-09-25 07:39:10|363.1|362.5|363.1|362.5|363.1|362.5|363.1|362.5|461
1727250010000|2024-09-25 07:40:10|362.9|362.2|363.1|362.2|363.1|362.2|362.9|362.2|658
1727250020000|2024-09-25 07:40:20|363||362.8||363||362.8||0
1727250080000|2024-09-25 07:41:20|362.7|361.2|362.3|361.1|362.7|361.2|362.3|361.1|617
1727250100000|2024-09-25 07:41:40|||||||||1600
1727250110000|2024-09-25 07:41:50|||||||||1584
1727250120000|2024-09-25 07:42:00|362.2|361.3|362.3|361.3|362.3|361.3|362.2|361.3|643
1727250140000|2024-09-25 07:42:20|362.7|361.9|362.7|361.9|362.7|361.9|362.7|361.9|121
1727250150000|2024-09-25 07:42:30||362||362||362||362|0
1727250180000|2024-09-25 07:43:00||361.6||361.6||361.6||361.6|0
1727250270000|2024-09-25 07:44:30|362.2|361.1|362.2|361|362.2|361.1|362.2|361|288
1727250340000|2024-09-25 07:45:40||361.3||361.3||361.3||361.3|0
1727250440000|2024-09-25 07:47:20|362|361.2|362|361.2|362|361.2|362|361.2|57
1727250460000|2024-09-25 07:47:40|||||||||174
1727250480000|2024-09-25 07:48:00|||||||||41
1727250590000|2024-09-25 07:49:50||361.3||361.3||361.3||361.3|0
1727250600000|2024-09-25 07:50:00||361.4||361.4||361.4||361.4|0
1727250660000|2024-09-25 07:51:00|361.7|360.7|361.7|360.7|361.7|360.7|361.7|360.7|132
1727250710000|2024-09-25 07:51:50|361.5|360.6|361.2|360.6|361.5|360.6|361.2|360.6|61
1727250730000|2024-09-25 07:52:10|||||||||55
1727250780000|2024-09-25 07:53:00|||||||||3000
1727250810000|2024-09-25 07:53:30|||||||||621
1727250890000|2024-09-25 07:54:50|||||||||5
1727250900000|2024-09-25 07:55:00|361.9|361.3|362.7|361.8|362.7|361.8|361.9|361.3|353
1727250910000|2024-09-25 07:55:10|362.8|361.9|362.8|362|362.8|362|362.8|361.9|0
1727250940000|2024-09-25 07:55:40|||||||||51
1727250960000|2024-09-25 07:56:00|||||||||540
1727250980000|2024-09-25 07:56:20||362.1||362.1||362.1||362.1|0
1727251040000|2024-09-25 07:57:20|362.7||362.8||362.8||362.6||310
1727251110000|2024-09-25 07:58:30|||||||||1500
1727251120000|2024-09-25 07:58:40|362.5|361.8|362.5|361.8|362.5|361.8|362.5|361.8|55
1727251130000|2024-09-25 07:58:50|362.6||362.6||362.6||362.6||0
1727251140000|2024-09-25 07:59:00|362||362||362||362||1000
1727251150000|2024-09-25 07:59:10|362.3||362.3||362.3||362.3||892
1727251170000|2024-09-25 07:59:30|||||||||54
1727251190000|2024-09-25 07:59:50|||||||||36
1727251200000|2024-09-25 08:00:00|||||||||715
1727251270000|2024-09-25 08:01:10|||||||||1000
1727251290000|2024-09-25 08:01:30|361.9||362.3||362.3||361.9||1000
1727251320000|2024-09-25 08:02:00|362.8|362|362.8|362|362.8|362|362.8|362|819
1727251330000|2024-09-25 08:02:10||361.8||361.8||361.8||361.8|0
1727251340000|2024-09-25 08:02:20|||||||||4075
1727251350000|2024-09-25 08:02:30|362.7||362.7||362.7||362.7||188
1727251360000|2024-09-25 08:02:40|362.4|361.5|362.4|361.5|362.4|361.5|362.4|361.5|69
1727251380000|2024-09-25 08:03:00|362.6|361.6|362.6|361.5|362.6|361.6|362.6|361.5|0
1727251440000|2024-09-25 08:04:00|362.2|361.3|362.2|361.3|362.2|361.3|362.2|361.3|136
1727251590000|2024-09-25 08:06:30|||||||||6
1727251600000|2024-09-25 08:06:40|362.1|360.9|361.7|360.9|362.1|360.9|361.7|360.9|2
1727251610000|2024-09-25 08:06:50|361.6|360.7|361.6|360.7|361.6|360.7|361.6|360.7|205
1727251710000|2024-09-25 08:08:30|361.1|360|361.1|360.2|361.1|360.2|361.1|360|624
1727251770000|2024-09-25 08:09:30|||||||||6
1727251800000|2024-09-25 08:10:00||360.3||360.4||360.4||360.3|0
1727251810000|2024-09-25 08:10:10||360.2||360.2||360.2||360.2|0
1727251820000|2024-09-25 08:10:20||360.3||360.4||360.4||360.3|0
1727251880000|2024-09-25 08:11:20||360.2||360.2||360.2||360.2|0
1727251890000|2024-09-25 08:11:30||360.3||360.2||360.4||360.2|0
1727251920000|2024-09-25 08:12:00||360.3||360.2||360.3||360.2|0
1727251930000|2024-09-25 08:12:10||360.3||360.3||360.3||360.2|0
1727251950000|2024-09-25 08:12:30|||||||||1396
1727252150000|2024-09-25 08:15:50|361|359.8|360.7|359.7|361|359.8|360.7|359.7|206
1727252180000|2024-09-25 08:16:20|360.2|359.4|360.2|359.4|360.2|359.4|360.2|359.4|110
1727252190000|2024-09-25 08:16:30||359.5||359.5||359.5||359.5|0
1727252290000|2024-09-25 08:18:10|||||||||1900
1727252310000|2024-09-25 08:18:30|||||||||1900
1727252400000|2024-09-25 08:20:00||359.4||359.4||359.4||359.4|0
1727252480000|2024-09-25 08:21:20|360.7|360.2|360.7|360.2|360.7|360.2|360.7|360.2|184
1727252490000|2024-09-25 08:21:30||360.1||360.1||360.1||360.1|0
1727252510000|2024-09-25 08:21:50|||||||||2150
1727252540000|2024-09-25 08:22:20|||||||||1450
1727252630000|2024-09-25 08:23:50|||||||||1000
1727252640000|2024-09-25 08:24:00|||||||||2004
1727252670000|2024-09-25 08:24:30|||||||||54
1727252730000|2024-09-25 08:25:30|||||||||5
1727252810000|2024-09-25 08:26:50|360.5|359.7|360.5|359.7|360.5|359.7|360.5|359.7|51
1727252870000|2024-09-25 08:27:50||359.5||359.5||359.6||359.4|0
1727252900000|2024-09-25 08:28:20||359.7||359.7||359.7||359.7|163
1727252970000|2024-09-25 08:29:30|||||||||1022
1727253370000|2024-09-25 08:36:10||359.5||359.5||359.5||359.5|2
1727253460000|2024-09-25 08:37:40|360.4||360.4||360.4||360.4||0
1727253470000|2024-09-25 08:37:50|360.5|359.9|360.5|359.9|360.5|359.9|360.5|359.9|297
1727253500000|2024-09-25 08:38:20|||||||||1
1727253520000|2024-09-25 08:38:40|||||||||46
1727253540000|2024-09-25 08:39:00||360.4||360.4||360.4||360.4|17
1727253550000|2024-09-25 08:39:10|360.6|359.7|360.6|359.7|360.6|359.7|360.6|359.7|274
1727253590000|2024-09-25 08:39:50|||||||||27
1727253600000|2024-09-25 08:40:00||359.5||359.5||359.5||359.5|0
1727253790000|2024-09-25 08:43:10||359.6||359.7||359.7||359.6|118
1727253900000|2024-09-25 08:45:00|||||||||2
1727253950000|2024-09-25 08:45:50|||||||||480
1727254000000|2024-09-25 08:46:40|||||||||1
1727254090000|2024-09-25 08:48:10|||||||||723
1727254110000|2024-09-25 08:48:30||359.9||359.9||359.9||359.9|90
1727254380000|2024-09-25 08:53:00|||||||||5
1727254500000|2024-09-25 08:55:00|||||||||3
1727254520000|2024-09-25 08:55:20|360.5||360.5||360.5||360.5||27
1727254660000|2024-09-25 08:57:40|360.6|360|360.6|360.1|360.6|360.1|360.6|360|26
1727254670000|2024-09-25 08:57:50||360||360||360||360|0
1727254730000|2024-09-25 08:58:50|||||||||716
1727254750000|2024-09-25 08:59:10|||||||||43
1727254760000|2024-09-25 08:59:20|||||||||886
1727254780000|2024-09-25 08:59:40|361.5|360.1|361.5|360.7|361.5|360.7|361.5|360.1|349
1727254870000|2024-09-25 09:01:10|||||||||10
1727254880000|2024-09-25 09:01:20|||||||||11
1727254890000|2024-09-25 09:01:30||360.6||360.6||360.6||360.6|0
1727254900000|2024-09-25 09:01:40|361.1|360.2|361|360.2|361.1|360.2|361|360.2|84
1727254910000|2024-09-25 09:01:50||360.1||360.1||360.1||360.1|0
1727255120000|2024-09-25 09:05:20|||||||||1000
1727255160000|2024-09-25 09:06:00|||||||||2
1727255200000|2024-09-25 09:06:40|||||||||1000
1727255260000|2024-09-25 09:07:40|360.8|359.9|360.8|359.9|360.8|359.9|360.8|359.9|774
1727255270000|2024-09-25 09:07:50|360.7||360.6||360.7||360.6||163
1727255390000|2024-09-25 09:09:50||360||359.9||360||359.9|0
1727255470000|2024-09-25 09:11:10|361.1|360.6|361.5|360.8|361.5|360.9|361.1|360.6|252
1727255490000|2024-09-25 09:11:30||360.7||360.8||360.8||360.7|0
1727255620000|2024-09-25 09:13:40|||||||||167
1727255660000|2024-09-25 09:14:20||360.7||360.7||360.7||360.7|0
1727255680000|2024-09-25 09:14:40||360.8||360.8||360.8||360.8|0
1727255710000|2024-09-25 09:15:10||360.7||360.7||360.7||360.7|137
1727255730000|2024-09-25 09:15:30||360.8||360.8||360.8||360.8|0
1727255750000|2024-09-25 09:15:50||360.7||360.7||360.7||360.7|0
1727255770000|2024-09-25 09:16:10|||||||||135
1727255780000|2024-09-25 09:16:20|||||||||2753
1727255820000|2024-09-25 09:17:00|361.4||361||361.4||361||423
1727255860000|2024-09-25 09:17:40|||||||||1200
1727256000000|2024-09-25 09:20:00|||||||||54
1727256040000|2024-09-25 09:20:40|361.3||361.3||361.3||361.3||14
1727256110000|2024-09-25 09:21:50|360.9|360.6|360.9|360.6|360.9|360.6|360.9|360.6|11
1727256120000|2024-09-25 09:22:00||360.5||360.5||360.5||360.5|0
1727256190000|2024-09-25 09:23:10||360.3||360.3||360.3||360.3|387
1727256320000|2024-09-25 09:25:20|360.7||360.7||360.7||360.7||0
1727256340000|2024-09-25 09:25:40|||||||||63
1727256390000|2024-09-25 09:26:30|360.6|359.7|360.5|359.7|360.6|359.7|360.5|359.7|196
1727256410000|2024-09-25 09:26:50|360.4||360.4||360.4||360.4||0
1727256430000|2024-09-25 09:27:10|360.3||360.3||360.3||360.3||309
1727256460000|2024-09-25 09:27:40|360.2||360.2||360.2||360.2||0
1727256490000|2024-09-25 09:28:10||359.4||359.5||359.5||359.4|0
1727256500000|2024-09-25 09:28:20||359.4||359.4||359.4||359.4|0
1727256510000|2024-09-25 09:28:30||359.5||359.5||359.5||359.5|0
1727256520000|2024-09-25 09:28:40|360.1|359.4|360.1|359.4|360.1|359.4|360.1|359.4|1100
1727256530000|2024-09-25 09:28:50|360|358.1|359.1|358|360|358.1|359.1|358|5
1727256580000|2024-09-25 09:29:40||358.1||358.2||358.2||358.1|100
1727256590000|2024-09-25 09:29:50||358.3||358.4||358.4||358.3|57
1727256600000|2024-09-25 09:30:00||358.3||358.3||358.3||358.3|0
1727256610000|2024-09-25 09:30:10||358.4||358.4||358.4||358.4|0
1727256620000|2024-09-25 09:30:20||358.3||358.3||358.3||358.3|0
1727256640000|2024-09-25 09:30:40||358.4||358.4||358.4||358.4|0
1727256670000|2024-09-25 09:31:10||358.3||358.3||358.3||358.3|0
1727256910000|2024-09-25 09:35:10|||||||||63
1727256950000|2024-09-25 09:35:50||358.2||358.1||358.2||358.1|0
1727256970000|2024-09-25 09:36:10||358||358||358||358|0
1727257070000|2024-09-25 09:37:50|||||||||1500
1727257270000|2024-09-25 09:41:10|359|357.9|358.7|358.1|359|358.1|358.7|357.9|458
1727257290000|2024-09-25 09:41:30|358.8|358.3|358.4|357.7|358.8|358.3|358.4|357.7|356
1727257300000|2024-09-25 09:41:40|358.3||358.3||358.3||358.3||0
1727257410000|2024-09-25 09:43:30|||||||||274
1727257430000|2024-09-25 09:43:50|||||||||415
1727257450000|2024-09-25 09:44:10|||||||||27
1727257510000|2024-09-25 09:45:10|||||||||415
1727257520000|2024-09-25 09:45:20|||||||||36
1727257530000|2024-09-25 09:45:30|358.2||358.2||358.2||358.2||202
1727257810000|2024-09-25 09:50:10|358.8|358.2|358.8|358.1|358.8|358.2|358.8|358.1|121
1727257940000|2024-09-25 09:52:20|||||||||1500
1727258120000|2024-09-25 09:55:20|||||||||1500
1727258180000|2024-09-25 09:56:20|358.3||358.8||358.8||358.3||2250
1727258400000|2024-09-25 10:00:00|358.7||358.7||358.7||358.7||21
1727258420000|2024-09-25 10:00:20|||||||||43
1727258450000|2024-09-25 10:00:50|||||||||2000
1727258460000|2024-09-25 10:01:00|||||||||217
1727258500000|2024-09-25 10:01:40|358.8|358.3|358.8|358.3|358.8|358.3|358.8|358.3|530
1727258530000|2024-09-25 10:02:10|||||||||275
1727258600000|2024-09-25 10:03:20|359.1|358.8|359.1|358.8|359.1|358.8|359.1|358.8|397
1727258640000|2024-09-25 10:04:00|||||||||550
1727258670000|2024-09-25 10:04:30|358.9|358.5|358.9|358.5|358.9|358.5|358.9|358.5|319
1727258870000|2024-09-25 10:07:50|||||||||1274
1727258910000|2024-09-25 10:08:30|||||||||1274
1727258940000|2024-09-25 10:09:00|358.8|358.2|358.8|358.2|358.8|358.2|358.8|358.2|316
1727258950000|2024-09-25 10:09:10|358.9||358.9||358.9||358.9||100
1727259060000|2024-09-25 10:11:00|||||||||585
1727259190000|2024-09-25 10:13:10|||||||||198
1727259580000|2024-09-25 10:19:40|||||||||137
1727259620000|2024-09-25 10:20:20|||||||||137
1727259690000|2024-09-25 10:21:30|||||||||24
1727259740000|2024-09-25 10:22:20|||||||||24
1727259760000|2024-09-25 10:22:40|358.6|358.8|359.1|358.8|359.1|358.8|358.6|358.8|10
1727259870000|2024-09-25 10:24:30|||||||||31
1727259900000|2024-09-25 10:25:00|||||||||16
1727259930000|2024-09-25 10:25:30|359|358.4|359|358.5|359|358.5|359|358.3|373
1727259940000|2024-09-25 10:25:40||358.4||358.5||358.5||358.4|0
1727259950000|2024-09-25 10:25:50||358.4||358.4||358.4||358.4|0
1727259970000|2024-09-25 10:26:10|359.1||359.1||359.1||359.1||0
1727260050000|2024-09-25 10:27:30||358.3||358.4||358.4||358.3|0
1727260060000|2024-09-25 10:27:40||358.5||358.4||358.5||358.4|0
1727260120000|2024-09-25 10:28:40||358.3||358.3||358.3||358.3|0
1727260130000|2024-09-25 10:28:50||358.4||358.5||358.5||358.4|63
1727260140000|2024-09-25 10:29:00|||||||||773
1727260150000|2024-09-25 10:29:10||358.4||358.4||358.4||358.4|0
1727260170000|2024-09-25 10:29:30|359|358.3|359|358.3|359|358.3|359|358.3|43
1727260200000|2024-09-25 10:30:00||358.5||358.4||358.5||358.3|0
1727260210000|2024-09-25 10:30:10||358.3||358.5||358.5||358.3|0
1727260220000|2024-09-25 10:30:20||358.7||358.6||358.7||358.6|29
1727260230000|2024-09-25 10:30:30|359.1|358.5|359.1|358.5|359.1|358.5|359.1|358.5|0
1727260270000|2024-09-25 10:31:10|359.3|358.6|359.3|358.9|359.3|358.9|359.3|358.6|12
1727260280000|2024-09-25 10:31:20|358.9|358.3|359|358.4|359|358.4|358.9|358.3|847
1727260420000|2024-09-25 10:33:40|||||||||63
1727260720000|2024-09-25 10:38:40|||||||||57
1727261070000|2024-09-25 10:44:30|359.2|358.5|359.2|358.6|359.2|358.6|359.2|358.5|116
1727261120000|2024-09-25 10:45:20|||||||||2
1727261320000|2024-09-25 10:48:40|||||||||31
1727261350000|2024-09-25 10:49:10|358.9||359.2||359.2||358.9||562
1727261390000|2024-09-25 10:49:50|||||||||281
1727261440000|2024-09-25 10:50:40|359.3|358.8|359.3|358.8|359.3|358.8|359.3|358.8|267
1727261500000|2024-09-25 10:51:40|||||||||161
1727261560000|2024-09-25 10:52:40|||||||||2161
1727261670000|2024-09-25 10:54:30|||||||||17
1727261890000|2024-09-25 10:58:10|||||||||2000
1727261960000|2024-09-25 10:59:20||358.9||358.9||358.9||358.9|0
1727261970000|2024-09-25 10:59:30|359.4|359|359.7|359.2|359.7|359.3|359.4|359|187
1727261980000|2024-09-25 10:59:40|360|359.6|360.7|359.8|360.7|359.8|360|359.6|1404
1727261990000|2024-09-25 10:59:50|360.8|359.9|362|361.3|362|361.3|360.8|359.9|1727
1727262000000|2024-09-25 11:00:00|||||||||336
1727262010000|2024-09-25 11:00:10|361.6|361.1|361.4|360.7|361.6|361.1|361.4|360.7|452
1727262030000|2024-09-25 11:00:30|||||||||785
1727262060000|2024-09-25 11:01:00|360.9|360.3|360.9|360.3|360.9|360.3|360.9|360.3|710
1727262070000|2024-09-25 11:01:10|360.8|360.2|360.8|360.2|360.8|360.2|360.8|360.2|635
1727262080000|2024-09-25 11:01:20|360.6|360|360.6|360|360.6|360|360.6|360|306
1727262090000|2024-09-25 11:01:30|360.5|359.9|360.4|359.9|360.5|359.9|360.4|359.9|61
1727262100000|2024-09-25 11:01:40|360.3|359.6|360.3|359.6|360.3|359.6|360.3|359.6|1434
1727262210000|2024-09-25 11:03:30|360.2||360.2||360.2||360.2||63
1727262220000|2024-09-25 11:03:40|||||||||142
1727262300000|2024-09-25 11:05:00|360.1|359.1|360.1|359.1|360.1|359.1|360.1|359.1|284
1727262500000|2024-09-25 11:08:20|360||360||360||360||0
1727262510000|2024-09-25 11:08:30|||||||||200
1727262530000|2024-09-25 11:08:50|||||||||150
1727262590000|2024-09-25 11:09:50|359.4|358.8|359.4|359|359.4|359|359.4|358.8|980
1727262600000|2024-09-25 11:10:00|||||||||497
1727262650000|2024-09-25 11:10:50|359.3|358.8|359.3|358.8|359.3|358.8|359.3|358.8|678
1727262720000|2024-09-25 11:12:00|359||359||359||359||326
1727262730000|2024-09-25 11:12:10|358.9|358.5|358.9|358.5|358.9|358.5|358.9|358.5|1081
1727262790000|2024-09-25 11:13:10|358.7|358|358.7|358|358.7|358|358.7|358|353
1727262800000|2024-09-25 11:13:20|358.6||358.6||358.6||358.6||66
1727262810000|2024-09-25 11:13:30|358.5|357.9|358.5|357.9|358.5|357.9|358.5|357.9|189
1727262850000|2024-09-25 11:14:10||357.7||357.7||357.7||357.7|0
1727262910000|2024-09-25 11:15:10|358.4||358.4||358.4||358.4||0
1727262920000|2024-09-25 11:15:20||357.6||357.6||357.6||357.6|0
1727262980000|2024-09-25 11:16:20|||||||||406
1727263010000|2024-09-25 11:16:50||357.4||357.4||357.4||357.4|0
1727263040000|2024-09-25 11:17:20|||||||||599
1727263120000|2024-09-25 11:18:40|||||||||599
1727263170000|2024-09-25 11:19:30|358.3||358.3||358.3||358.3||0
1727263270000|2024-09-25 11:21:10|||||||||277
1727263290000|2024-09-25 11:21:30|358.2|357.5|358.1|357.7|358.2|357.7|358.1|357.4|117
1727263300000|2024-09-25 11:21:40|358.4|357.8|358.4|358|358.4|358|358.4|357.8|79
1727263380000|2024-09-25 11:23:00|||||||||50
1727263390000|2024-09-25 11:23:10||357.9||357.9||357.9||357.9|516
1727263790000|2024-09-25 11:29:50|||||||||364
1727263820000|2024-09-25 11:30:20|358.2|357.6|358.2|357.6|358.2|357.6|358.2|357.6|5184
1727263830000|2024-09-25 11:30:30|||||||||145
1727263840000|2024-09-25 11:30:40|358.3||358.3||358.3||358.3||0
1727263870000|2024-09-25 11:31:10|||||||||10
1727264010000|2024-09-25 11:33:30||357.5||357.5||357.5||357.5|8
1727264130000|2024-09-25 11:35:30|||||||||743
1727264140000|2024-09-25 11:35:40||357.6||357.6||357.6||357.6|622
1727264220000|2024-09-25 11:37:00|358.2|357.7|358.3|357.6|358.3|357.7|358.2|357.6|481
1727264240000|2024-09-25 11:37:20||357.5||357.5||357.5||357.5|418
1727264250000|2024-09-25 11:37:30|358.2|357.4|358.2|357.4|358.2|357.4|358.2|357.4|828
1727264370000|2024-09-25 11:39:30|358.1|357|357.4|356.4|358.1|357|357.4|356.4|1057
1727264420000|2024-09-25 11:40:20|357.3|356.6|357.4|356.6|357.4|356.6|357.3|356.6|585
1727264620000|2024-09-25 11:43:40|357.3|356.7|357.3|356.6|357.3|356.7|357.3|356.6|266
1727264730000|2024-09-25 11:45:30|||||||||48
1727264900000|2024-09-25 11:48:20|||||||||63
1727264950000|2024-09-25 11:49:10|356.7|356.3|356.7|356.3|356.7|356.3|356.7|356.3|65
1727264970000|2024-09-25 11:49:30|356.3|355.9|356|355.4|356.3|355.9|356|355.4|2726
1727264990000|2024-09-25 11:49:50|||||||||55
1727265000000|2024-09-25 11:50:00|||||||||500
1727265010000|2024-09-25 11:50:10|||||||||145
1727265080000|2024-09-25 11:51:20|||||||||197
1727265100000|2024-09-25 11:51:40|||||||||197
1727265140000|2024-09-25 11:52:20|||||||||630
1727265180000|2024-09-25 11:53:00|||||||||63
1727265190000|2024-09-25 11:53:10|||||||||548
1727265230000|2024-09-25 11:53:50|||||||||548
1727265290000|2024-09-25 11:54:50|356.3|355.8|356.2|355.7|356.3|355.8|356.1|355.7|658
1727265330000|2024-09-25 11:55:30|||||||||1500
1727265390000|2024-09-25 11:56:30|||||||||1500
1727265480000|2024-09-25 11:58:00|||||||||63
1727265540000|2024-09-25 11:59:00|356.5|356|356.5|356|356.5|356|356.5|356|149
1727265560000|2024-09-25 11:59:20|356.4|356.3|357.2|356.3|357.2|356.3|356.4|356.3|20020
1727265580000|2024-09-25 11:59:40|357|356.2|358|357.3|358.2|357.3|357|356.2|1137
1727265610000|2024-09-25 12:00:10|||||||||56
1727265700000|2024-09-25 12:01:40|358.1||358.1||358.1||358.1||0
1727266150000|2024-09-25 12:09:10|358||358||358||358||0
1727266370000|2024-09-25 12:12:50|||||||||1920
1727266400000|2024-09-25 12:13:20|357.9|357.4|357.9|357.4|357.9|357.4|357.9|357.4|126
1727266410000|2024-09-25 12:13:30|358||358||358||358||0
1727266550000|2024-09-25 12:15:50|||||||||585
1727266660000|2024-09-25 12:17:40||357.5||357.5||357.5||357.5|0
1727266700000|2024-09-25 12:18:20|||||||||26
1727266750000|2024-09-25 12:19:10|||||||||31
1727266840000|2024-09-25 12:20:40|357.7|357.4|357.7|357.4|357.7|357.4|357.7|357.4|229
1727266850000|2024-09-25 12:20:50||357.3||357.3||357.4||357.3|315
1727267080000|2024-09-25 12:24:40|||||||||2
1727267120000|2024-09-25 12:25:20|||||||||585
1727267130000|2024-09-25 12:25:30|||||||||63
1727267150000|2024-09-25 12:25:50|||||||||2782
1727267160000|2024-09-25 12:26:00|||||||||200
1727267180000|2024-09-25 12:26:20|||||||||1
1727267240000|2024-09-25 12:27:20|||||||||694
1727267300000|2024-09-25 12:28:20|||||||||587
1727267330000|2024-09-25 12:28:50|357.9|357.4|357.9|357.3|357.9|357.4|357.9|357.3|614
1727267400000|2024-09-25 12:30:00|357.1|356.7|357.1|356.7|357.1|356.7|357|356.7|637
1727267410000|2024-09-25 12:30:10|357.4|356.8|357.4|356.7|357.4|356.8|357.4|356.7|94
1727267420000|2024-09-25 12:30:20|357.5|356.8|357.5|356.8|357.6|356.8|357.4|356.8|0
1727267430000|2024-09-25 12:30:30||356.7||356.7||356.7||356.7|0
1727267530000|2024-09-25 12:32:10|357.4||357.4||357.4||357.4||0
1727267560000|2024-09-25 12:32:40|357.3||357.2||357.3||357.2||63
1727267610000|2024-09-25 12:33:30|||||||||30
1727267640000|2024-09-25 12:34:00|357|356.6|356.9|356.6|357|356.6|356.9|356.6|960
1727267650000|2024-09-25 12:34:10|357.2|356.7|357.2|356.7|357.2|356.7|357.2|356.7|35
1727267660000|2024-09-25 12:34:20||356.6||356.6||356.6||356.6|0
1727267740000|2024-09-25 12:35:40|||||||||281
1727267870000|2024-09-25 12:37:50|357.1|356.3|356.1|355.5|357.1|356.3|356.1|355.5|1641
1727268040000|2024-09-25 12:40:40|||||||||513
1727268150000|2024-09-25 12:42:30|355.5|354.9|355.5|354.9|355.5|354.9|355.5|354.9|27
1727268260000|2024-09-25 12:44:20|||||||||28
1727268370000|2024-09-25 12:46:10|354.9|354.5|354.9|354.5|354.9|354.5|354.9|354.5|314
1727268380000|2024-09-25 12:46:20|355|354.7|355|354.7|355|354.7|355|354.7|1369
1727268390000|2024-09-25 12:46:30|||||||||2804
1727268420000|2024-09-25 12:47:00|||||||||521
1727268440000|2024-09-25 12:47:20|354.9|354.6|354.9|354.6|354.9|354.6|354.9|354.6|8
1727268450000|2024-09-25 12:47:30|354.6|354.5|354.6|353.7|354.6|354.5|354.6|353.7|689
1727268460000|2024-09-25 12:47:40|354.5||354.5||354.5||354.5||63
1727268530000|2024-09-25 12:48:50|||||||||156
1727268540000|2024-09-25 12:49:00|||||||||121
1727268600000|2024-09-25 12:50:00|354.4||354.4||354.4||354.4||116
1727268820000|2024-09-25 12:53:40|||||||||1404
1727268890000|2024-09-25 12:54:50|||||||||100
1727268930000|2024-09-25 12:55:30|||||||||25
1727268960000|2024-09-25 12:56:00|||||||||1
1727269070000|2024-09-25 12:57:50|||||||||1401
1727269130000|2024-09-25 12:58:50|354.6|354.1|354.7|354.1|354.8|354.1|354.6|354.1|129
1727269140000|2024-09-25 12:59:00|354.4|353.8|354.7|354.1|354.7|354.1|354.4|353.8|304
1727269200000|2024-09-25 13:00:00|354.9|354.4|354.9|354.4|354.9|354.4|354.9|354.4|550
1727269250000|2024-09-25 13:00:50|354.4|353.9|354.7|354.3|354.7|354.3|354.4|353.9|1581
1727269260000|2024-09-25 13:01:00|354.8|354.6|354.9|354.7|354.9|354.7|354.8|354.6|1611
1727269280000|2024-09-25 13:01:20|354.7|354|354.5|354|354.7|354|354.5|353.9|198
1727269350000|2024-09-25 13:02:30|354.4|353.8|354.2|353.8|354.4|353.8|354.2|353.8|1152
1727269360000|2024-09-25 13:02:40|||||||||490
1727269380000|2024-09-25 13:03:00|354.3|353.9|354.3|353.8|354.3|353.9|354.3|353.8|43
1727269650000|2024-09-25 13:07:30|353.8|353.1|353.8|353.1|353.8|353.1|353.8|353.1|66
1727269680000|2024-09-25 13:08:00||353||352.9||353||352.9|0
1727269690000|2024-09-25 13:08:10|353.7|353.1|353.7|353.1|353.7|353.1|353.7|353.1|318
1727269710000|2024-09-25 13:08:30||353.3||353.1||353.3||353.1|198
1727269730000|2024-09-25 13:08:50||353.2||353.1||353.2||353.1|0
1727269740000|2024-09-25 13:09:00||353||353.1||353.1||353|0
1727269750000|2024-09-25 13:09:10|353.9|353.4|354|353.4|354|353.4|353.9|353.4|405
1727269780000|2024-09-25 13:09:40||353.2||353.2||353.2||353.2|0
1727269870000|2024-09-25 13:11:10|353.9||353.9||353.9||353.9||0
1727270080000|2024-09-25 13:14:40|353.6|353.4|353.9|353.3|353.9|353.4|353.6|353.3|425
1727270120000|2024-09-25 13:15:20||353.2||353.2||353.2||353.2|30
1727270270000|2024-09-25 13:17:50|353.8|352.8|352.9|352.4|353.8|352.8|352.9|352.3|804
1727270320000|2024-09-25 13:18:40|353.3|352.5|353.3|352.9|353.3|352.9|353.3|352.5|152
1727270420000|2024-09-25 13:20:20|353.1|352.5|353.1|352.5|353.1|352.5|353.1|352.5|183
1727270430000|2024-09-25 13:20:30|353.2||353.2||353.2||353.2||0
1727270440000|2024-09-25 13:20:40|||||||||14
1727270530000|2024-09-25 13:22:10|||||||||5487
1727270540000|2024-09-25 13:22:20|352.9|352.2|352.9|352.2|352.9|352.2|352.9|352.2|460
1727270630000|2024-09-25 13:23:50|||||||||366
1727270730000|2024-09-25 13:25:30|||||||||4458
1727270740000|2024-09-25 13:25:40|352.8|352|352.6|352|352.8|352|352.6|352|311
1727270750000|2024-09-25 13:25:50|352.7||352.7||352.7||352.7||0
1727270780000|2024-09-25 13:26:20|||||||||553
1727270830000|2024-09-25 13:27:10||352.1||352.1||352.1||352.1|0
1727270880000|2024-09-25 13:28:00|352.6||352.6||352.6||352.6||0
1727270890000|2024-09-25 13:28:10||352||352||352||352|0
1727270990000|2024-09-25 13:29:50|352.7|352.1|352.7|352.4|352.7|352.4|352.7|352.1|128
1727271000000|2024-09-25 13:30:00||352.3||352.3||352.3||352.3|0
1727271040000|2024-09-25 13:30:40|||||||||63
1727271070000|2024-09-25 13:31:10|352.5|352|352.6|352.1|352.6|352.1|352.5|352|50
1727271080000|2024-09-25 13:31:20||352.2||352.2||352.2||352.2|260
1727271140000|2024-09-25 13:32:20|352.5|352|352.6|352.2|352.6|352.2|352.5|352|1
1727271300000|2024-09-25 13:35:00|||||||||174
1727271380000|2024-09-25 13:36:20|352.5||352.5||352.5||352.5||1600
1727271420000|2024-09-25 13:37:00|||||||||1830
1727271450000|2024-09-25 13:37:30|352.4|352|351.6|350.9|352.4|352|351.6|350.9|1825
1727271460000|2024-09-25 13:37:40||350.8||350.8||350.8||350.8|0
1727271480000|2024-09-25 13:38:00|||||||||370
1727271500000|2024-09-25 13:38:20|351.5||351.5||351.5||351.5||0
1727271570000|2024-09-25 13:39:30|351.3||351.3||351.3||351.3||0
1727271650000|2024-09-25 13:40:50|351.2|350.7|351.2|350.7|351.2|350.7|351.2|350.7|35
1727271660000|2024-09-25 13:41:00|351.3|350.5|351.3|350.5|351.3|350.5|351.3|350.5|0
1727271730000|2024-09-25 13:42:10|350.7|350.2|350.7|350.2|350.7|350.2|350.7|350.2|633
1727271740000|2024-09-25 13:42:20|350.6|349.8|350.2|349.8|350.6|349.8|350.2|349.8|563
1727271750000|2024-09-25 13:42:30||349.6||349.6||349.6||349.6|560
1727271760000|2024-09-25 13:42:40|350.1|349.3|349.9|349.4|350.1|349.4|349.9|349.3|5
1727271770000|2024-09-25 13:42:50|||||||||50
1727271790000|2024-09-25 13:43:10||349.5||349.4||349.5||349.4|1505
1727271800000|2024-09-25 13:43:20|350.2|349.7|350.2|349.7|350.2|349.7|350.2|349.7|1145
1727271830000|2024-09-25 13:43:50|349.8|349.4|349.8|349.4|349.8|349.4|349.8|349.4|2161
1727271860000|2024-09-25 13:44:20|349.9|349.6|349.9|349.6|349.9|349.6|349.9|349.6|1363
1727271880000|2024-09-25 13:44:40|350.2|349.9|350.2|350|350.2|350|350.2|349.9|641
1727271890000|2024-09-25 13:44:50|350.7|350.3|350.7|350.2|350.7|350.3|350.7|350.2|7
1727271900000|2024-09-25 13:45:00|||||||||300
1727271970000|2024-09-25 13:46:10||350.1||350.1||350.1||350.1|0
1727271990000|2024-09-25 13:46:30|||||||||1418
1727272030000|2024-09-25 13:47:10|350.6||350.7||350.7||350.6||0
1727272070000|2024-09-25 13:47:50|350.6||350.6||350.6||350.6||63
1727272080000|2024-09-25 13:48:00||350||350||350||350|635
1727272090000|2024-09-25 13:48:10|||||||||743
1727272100000|2024-09-25 13:48:20|350.5|349.9|350.4|349.9|350.5|349.9|350.4|349.9|306
1727272110000|2024-09-25 13:48:30|||||||||20
1727272120000|2024-09-25 13:48:40|350.5||350.5||350.5||350.5||0
1727272130000|2024-09-25 13:48:50|350.4||350.4||350.4||350.4||0
1727272140000|2024-09-25 13:49:00|350.1|349.6|350.2|349.6|350.2|349.7|350.1|349.6|142
1727272150000|2024-09-25 13:49:10||349.7||349.7||349.7||349.7|53
1727272180000|2024-09-25 13:49:40|||||||||4694
1727272200000|2024-09-25 13:50:00|||||||||5
1727272220000|2024-09-25 13:50:20|349.9|349.4|349.5|348.9|349.9|349.4|349.5|348.9|1287
1727272230000|2024-09-25 13:50:30||348.7||348.6||348.7||348.6|0
1727272240000|2024-09-25 13:50:40|349.4||349.3||349.4||349.3||110
1727272250000|2024-09-25 13:50:50|||||||||2850
1727272260000|2024-09-25 13:51:00|||||||||2114
1727272270000|2024-09-25 13:51:10|349.1||349.1||349.1||349.1||0
1727272300000|2024-09-25 13:51:40|348.8|348.9|349.1|348.6|349.1|348.9|348.8|348.6|343
1727272310000|2024-09-25 13:51:50||348.5||348.5||348.5||348.5|0
1727272340000|2024-09-25 13:52:20|349||348.9||349||348.9||954
1727272360000|2024-09-25 13:52:40|348.8||348.8||348.8||348.8||1234
1727272370000|2024-09-25 13:52:50||348.6||348.5||348.6||348.5|2752
1727272380000|2024-09-25 13:53:00|348.9|348.4|348.9|348.4|348.9|348.4|348.9|348.4|0
1727272430000|2024-09-25 13:53:50|||||||||918
1727272440000|2024-09-25 13:54:00|348.5||348.8||348.8||348.5||2000
1727272450000|2024-09-25 13:54:10||348.5||348.5||348.5||348.5|0
1727272470000|2024-09-25 13:54:30|348.6|348.1|348.6|348.1|348.6|348.1|348.6|348.1|735
1727272480000|2024-09-25 13:54:40|348.5||348.5||348.5||348.5||0
1727272490000|2024-09-25 13:54:50|||||||||7
1727272500000|2024-09-25 13:55:00|||||||||2855
1727272510000|2024-09-25 13:55:10|348.6|348.2|348.6|348.2|348.6|348.3|348.6|348.2|911
1727272630000|2024-09-25 13:57:10|||||||||50
1727272640000|2024-09-25 13:57:20|||||||||30000
1727272670000|2024-09-25 13:57:50|349.4|348.7|349.5|348.7|349.5|348.7|349.4|348.7|153
1727272680000|2024-09-25 13:58:00||348.8||348.8||348.8||348.8|0
1727272690000|2024-09-25 13:58:10||348.9||348.9||348.9||348.9|0
1727272700000|2024-09-25 13:58:20||349||349||349||349|0
1727272710000|2024-09-25 13:58:30|349.8|349.3|349.8|349.3|349.8|349.3|349.8|349.3|2946
1727272740000|2024-09-25 13:59:00|||||||||2800
1727272760000|2024-09-25 13:59:20|||||||||5000
1727272780000|2024-09-25 13:59:40|||||||||190
1727272800000|2024-09-25 14:00:00|350.5|349.5|350.5|349.5|350.5|349.5|350.5|349.5|81
1727272820000|2024-09-25 14:00:20|||||||||63
1727272850000|2024-09-25 14:00:50|349.9|349.1|348.7|348.2|349.9|349.1|348.7|348.2|2027
1727272860000|2024-09-25 14:01:00|348.8|349.1|349.8|349.1|349.8|349.1|348.8|349.1|247
1727272870000|2024-09-25 14:01:10|350.5|349.2|350.5|349.4|350.5|349.4|350.5|349.2|259
1727272880000|2024-09-25 14:01:20||349.5||349.5||349.5||349.5|0
1727272920000|2024-09-25 14:02:00|350.4|349.6|350.4|349.6|350.4|349.6|350.4|349.6|648
1727272930000|2024-09-25 14:02:10|350.5|349.7|350.5|349.8|350.5|349.8|350.5|349.7|2909
1727272940000|2024-09-25 14:02:20||349.9||349.9||349.9||349.9|0
1727272970000|2024-09-25 14:02:50|350.4||350.4||350.4||350.4||0
1727272980000|2024-09-25 14:03:00|349.7|349.2|349.7|349.2|349.7|349.2|349.7|349.2|876
1727272990000|2024-09-25 14:03:10|349.6|348.7|349.2|348.8|349.6|348.8|349.2|348.7|207
1727273000000|2024-09-25 14:03:20||348.9||348.9||348.9||348.9|0
1727273040000|2024-09-25 14:04:00|349.1|348.6|348.8|348.1|349.1|348.6|348.8|348.1|1224
1727273050000|2024-09-25 14:04:10|348.7|348|348.7|348|348.7|348|348.7|348|88
1727273060000|2024-09-25 14:04:20||347.9||347.9||347.9||347.9|3
1727273090000|2024-09-25 14:04:50|||||||||585
1727273120000|2024-09-25 14:05:20|348.8||348.8||348.8||348.8||0
1727273150000|2024-09-25 14:05:50|349.2|348.7|349.7|349|349.7|349|349.2|348.7|169
1727273160000|2024-09-25 14:06:00||348.9||348.7||348.9||348.7|0
1727273190000|2024-09-25 14:06:30||348.8||348.8||348.8||348.8|585
1727273200000|2024-09-25 14:06:40|||||||||75
1727273270000|2024-09-25 14:07:50||348.9||348.9||348.9||348.9|92
1727273300000|2024-09-25 14:08:20||349.1||349.1||349.1||349.1|2
1727273310000|2024-09-25 14:08:30|349.8|349.2|349.8|349.3|349.8|349.3|349.8|349.2|26
1727273330000|2024-09-25 14:08:50|||||||||8
1727273340000|2024-09-25 14:09:00|349.7||349.7||349.8||349.6||166
1727273350000|2024-09-25 14:09:10|349.8||349.8||349.8||349.8||34
1727273390000|2024-09-25 14:09:50|||||||||245
1727273410000|2024-09-25 14:10:10|350.5|349.4|351|350.5|351|350.5|350.5|349.4|1189
1727273420000|2024-09-25 14:10:20||350.6||350.6||350.6||350.6|0
1727273440000|2024-09-25 14:10:40|351.5|350.7|351.5|350.9|351.5|350.9|351.5|350.7|575
1727273470000|2024-09-25 14:11:10|351.1|350.8|351.1|350.8|351.1|350.8|351.1|350.8|161
1727273520000|2024-09-25 14:12:00|350.5|349.7|350.5|349.7|350.5|349.7|350.5|349.7|660
1727273650000|2024-09-25 14:14:10|350.4|349.8|350.3|349.8|350.4|349.8|350.3|349.8|134
1727273660000|2024-09-25 14:14:20|||||||||1000
1727273690000|2024-09-25 14:14:50|||||||||27
1727273700000|2024-09-25 14:15:00|||||||||741
1727273730000|2024-09-25 14:15:30|350.2|349.6|349.7|349.4|350.2|349.6|349.7|349.4|1937
1727273740000|2024-09-25 14:15:40|349.9||349.9||349.9||349.9||751
1727273750000|2024-09-25 14:15:50|349.8||349.9||349.9||349.8||110
1727273790000|2024-09-25 14:16:30|||||||||1500
1727273810000|2024-09-25 14:16:50|||||||||508
1727273860000|2024-09-25 14:17:40|||||||||85
1727273910000|2024-09-25 14:18:30|||||||||12
1727273920000|2024-09-25 14:18:40|350.7|350.1|350.6|350.1|350.7|350.1|350.6|350.1|320
1727273930000|2024-09-25 14:18:50|350.5|349.9|350.5|349.8|350.5|349.9|350.5|349.8|0
1727273940000|2024-09-25 14:19:00|350.4|349.7|350.4|349.7|350.4|349.7|350.4|349.7|0
1727273950000|2024-09-25 14:19:10|350.3|349.2|349.8|349.2|350.3|349.2|349.8|349.2|2270
1727273960000|2024-09-25 14:19:20|349.7||349.7||349.7||349.7||0
1727273990000|2024-09-25 14:19:50|||||||||94
1727274050000|2024-09-25 14:20:50|349.6||349.6||349.6||349.6||32
1727274060000|2024-09-25 14:21:00||349.3||349.3||349.3||349.3|8639
1727274070000|2024-09-25 14:21:10|349.7|349.4|350|349.6|350|349.6|349.7|349.4|1811
1727274080000|2024-09-25 14:21:20|349.9|349.5|349.6|349.3|349.9|349.5|349.6|349.2|1158
1727274110000|2024-09-25 14:21:50|349.9|349.6|349.9|349.6|349.9|349.6|349.9|349.6|361
1727274140000|2024-09-25 14:22:20|349.8|349.4|349.8|349.4|349.8|349.4|349.8|349.4|128
1727274150000|2024-09-25 14:22:30|349.7||349.8||349.8||349.7||223
1727274170000|2024-09-25 14:22:50|||||||||2
1727274240000|2024-09-25 14:24:00|||||||||261
1727274250000|2024-09-25 14:24:10|349.7||349.8||349.8||349.7||223
1727274300000|2024-09-25 14:25:00|||||||||2853
1727274430000|2024-09-25 14:27:10|||||||||141
1727274460000|2024-09-25 14:27:40|||||||||63
1727274470000|2024-09-25 14:27:50|||||||||4
1727274520000|2024-09-25 14:28:40|||||||||15
1727274530000|2024-09-25 14:28:50|||||||||3
1727274560000|2024-09-25 14:29:20|||||||||908
1727274580000|2024-09-25 14:29:40|||||||||4
1727274590000|2024-09-25 14:29:50|349.5|349.3|349.2|348.9|349.5|349.3|349.2|348.8|977
1727274600000|2024-09-25 14:30:00||349||349||349||349|714
1727274610000|2024-09-25 14:30:10|||||||||400
1727274630000|2024-09-25 14:30:30|349.8|349.3|349.8|349.3|349.8|349.3|349.8|349.3|315
1727274650000|2024-09-25 14:30:50||349.4||349.4||349.4||349.4|0
1727274670000|2024-09-25 14:31:10|||||||||32
1727274700000|2024-09-25 14:31:40|||||||||11
1727274710000|2024-09-25 14:31:50|||||||||6
1727274760000|2024-09-25 14:32:40|||||||||9
1727274770000|2024-09-25 14:32:50|||||||||1
1727274780000|2024-09-25 14:33:00|||||||||183
1727274850000|2024-09-25 14:34:10|||||||||2
1727274860000|2024-09-25 14:34:20|||||||||1
1727274880000|2024-09-25 14:34:40|||||||||3017
1727274970000|2024-09-25 14:36:10|||||||||34
1727274980000|2024-09-25 14:36:20|350.1|349.9|350.7|350|350.7|350|350.1|349.9|2645
1727274990000|2024-09-25 14:36:30|350.8|349.9|350.3|349.9|350.8|349.9|350.3|349.9|383
1727275010000|2024-09-25 14:36:50|||||||||50
1727275090000|2024-09-25 14:38:10|350.1|349.7|350.1|349.7|350.1|349.7|350.1|349.7|212
1727275110000|2024-09-25 14:38:30|||||||||1000
1727275120000|2024-09-25 14:38:40|350.2|350|350.4|350|350.4|350.3|350.2|350|484
1727275140000|2024-09-25 14:39:00|||||||||15
1727275180000|2024-09-25 14:39:40|||||||||1056
1727275230000|2024-09-25 14:40:30|||||||||5
1727275290000|2024-09-25 14:41:30|||||||||63
1727275340000|2024-09-25 14:42:20|||||||||25411
1727275430000|2024-09-25 14:43:50|||||||||1455
1727275500000|2024-09-25 14:45:00|350.3|349.8|350|349.8|350.3|349.8|350|349.8|196
1727275510000|2024-09-25 14:45:10|350.3|350|350.3|350|350.3|350|350.3|350|152
1727275520000|2024-09-25 14:45:20||350.1||350.1||350.1||350.1|0
1727275550000|2024-09-25 14:45:50|||||||||166
1727275560000|2024-09-25 14:46:00|350.2|350|350.3|350|350.3|350|350.2|350|18
1727275570000|2024-09-25 14:46:10|350.2|349.4|349.7|349.4|350.2|349.4|349.7|349.4|55
1727275590000|2024-09-25 14:46:30|||||||||129
1727275600000|2024-09-25 14:46:40||349.3||349.3||349.3||349.3|5
1727275620000|2024-09-25 14:47:00|||||||||1
1727275660000|2024-09-25 14:47:40|349.6||349.6||349.6||349.6||89
1727275730000|2024-09-25 14:48:50|349.5||349.5||349.5||349.5||148
1727275760000|2024-09-25 14:49:20|349.3|349.1|349.3|349.1|349.3|349.1|349.3|349.1|354
1727275810000|2024-09-25 14:50:10|||||||||1422
1727275820000|2024-09-25 14:50:20|349.4|349.2|349.4|349.2|349.4|349.2|349.4|349.2|263
1727275850000|2024-09-25 14:50:50|349.7|349.4|349.6|349.4|349.7|349.4|349.6|349.4|166
1727275860000|2024-09-25 14:51:00|||||||||57
1727275880000|2024-09-25 14:51:20|||||||||8
1727275890000|2024-09-25 14:51:30|||||||||63
1727275910000|2024-09-25 14:51:50|||||||||225
1727275970000|2024-09-25 14:52:50|349.5|349.3|349.5|349.3|349.5|349.3|349.5|349.3|7
1727276010000|2024-09-25 14:53:30|349.6||349.6||349.6||349.6||93
1727276030000|2024-09-25 14:53:50|||||||||5285
1727276040000|2024-09-25 14:54:00|||||||||185
1727276050000|2024-09-25 14:54:10|349.4|349.2|349.4|349.2|349.4|349.2|349.4|349.2|114
1727276090000|2024-09-25 14:54:50|||||||||183
1727276100000|2024-09-25 14:55:00|||||||||3
1727276110000|2024-09-25 14:55:10|||||||||1
1727276120000|2024-09-25 14:55:20|349.6|349.4|349.5|349.2|349.6|349.4|349.5|349.2|2102
1727276130000|2024-09-25 14:55:30|349.6||349.5||349.6||349.5||0
1727276140000|2024-09-25 14:55:40|349.4|349.1|349.3|349.1|349.4|349.1|349.3|349.1|354
1727276180000|2024-09-25 14:56:20|349.6|349.2|349.6|349.2|349.6|349.2|349.5|349.2|18
1727276220000|2024-09-25 14:57:00|||||||||3
1727276240000|2024-09-25 14:57:20|349.5||349.5||349.5||349.5||0
1727276260000|2024-09-25 14:57:40||349.3||349.3||349.3||349.3|63
1727276270000|2024-09-25 14:57:50|349.4||349.4||349.4||349.4||33
1727276290000|2024-09-25 14:58:10|||||||||177
1727276300000|2024-09-25 14:58:20|||||||||184
1727276320000|2024-09-25 14:58:40||349.1||349.1||349.1||349.1|440
1727276360000|2024-09-25 14:59:20|||||||||2133
1727276370000|2024-09-25 14:59:30||349.2||349.2||349.2||349.2|180
1727276380000|2024-09-25 14:59:40|||||||||2
1727276390000|2024-09-25 14:59:50|349.3|349.1|349.3|349.1|349.3|349.1|349.3|349.1|91
1727276400000|2024-09-25 15:00:00|349.4|349.2|349.4|349.1|349.4|349.2|349.4|349.1|228
1727276450000|2024-09-25 15:00:50||349.2||349.2||349.2||349.2|291
1727276500000|2024-09-25 15:01:40|349.5|349.3|349.5|349.2|349.5|349.3|349.5|349.2|605
1727276540000|2024-09-25 15:02:20|||||||||63
1727276560000|2024-09-25 15:02:40|349.6|349.5|350.1|349.6|350.1|349.6|349.6|349.5|448
1727276570000|2024-09-25 15:02:50|||||||||568
1727276580000|2024-09-25 15:03:00|||||||||2860
1727276610000|2024-09-25 15:03:30||349.7||349.7||349.7||349.7|279
1727276620000|2024-09-25 15:03:40|||||||||585
1727276640000|2024-09-25 15:04:00|||||||||297
1727276660000|2024-09-25 15:04:20|||||||||285
1727276720000|2024-09-25 15:05:20||349.8||349.8||349.8||349.8|288
1727276730000|2024-09-25 15:05:30|||||||||1500
1727276750000|2024-09-25 15:05:50|350.4|349.9|350.4|350|350.4|350|350.4|349.9|159
1727276800000|2024-09-25 15:06:40|350.7|350.1|350.7|350.3|350.7|350.3|350.7|350.1|937
1727276820000|2024-09-25 15:07:00|350.4|350.2|350.4|350.2|350.4|350.2|350.4|350.2|1
1727276830000|2024-09-25 15:07:10|350.7|350.3|350.7|350.4|350.7|350.4|350.7|350.3|30
1727276850000|2024-09-25 15:07:30|||||||||14
1727276860000|2024-09-25 15:07:40|||||||||100
1727276870000|2024-09-25 15:07:50|||||||||307
1727276890000|2024-09-25 15:08:10|||||||||2
1727276940000|2024-09-25 15:09:00|||||||||585
1727277040000|2024-09-25 15:10:40|350.6||350.6||350.6||350.6||114
1727277060000|2024-09-25 15:11:00|350.7|350.5|350.5|350.2|350.7|350.5|350.5|350.2|793
1727277080000|2024-09-25 15:11:20|||||||||674
1727277090000|2024-09-25 15:11:30|350.4||350.4||350.4||350.4||140
1727277100000|2024-09-25 15:11:40|||||||||33
1727277110000|2024-09-25 15:11:50||350.3||350.3||350.3||350.3|1
1727277120000|2024-09-25 15:12:00|350.5||350.5||350.5||350.5||73
1727277130000|2024-09-25 15:12:10|||||||||1
1727277140000|2024-09-25 15:12:20|||||||||576
1727277150000|2024-09-25 15:12:30|350.4|350.1|350.4|350.1|350.4|350.1|350.4|350.1|2762
1727277160000|2024-09-25 15:12:40|350.3||350.4||350.4||350.3||0
1727277240000|2024-09-25 15:14:00|350.5|350.3|350.5|350.3|350.5|350.3|350.5|350.3|802
1727277260000|2024-09-25 15:14:20|350.7||350.7||350.7||350.7||29
1727277280000|2024-09-25 15:14:40||350.4||350.4||350.4||350.4|24
1727277300000|2024-09-25 15:15:00|||||||||63
1727277330000|2024-09-25 15:15:30|351|350.6|351.1|350.6|351.1|350.6|351|350.6|361
1727277350000|2024-09-25 15:15:50|351.4|350.7|351.4|350.9|351.4|350.9|351.4|350.7|0
1727277380000|2024-09-25 15:16:20|351.6|351|351.7|351.1|351.7|351.1|351.6|351|0
1727277390000|2024-09-25 15:16:30|351.6|351.2|351.7|351.2|351.7|351.2|351.6|351.2|0
1727277400000|2024-09-25 15:16:40|351.6||351.7||351.7||351.6||0
1727277460000|2024-09-25 15:17:40|351.3|351|351.4|351|351.4|351|351.3|351|275
1727277630000|2024-09-25 15:20:30|351.2|350.4|350.7|350.4|351.3|350.4|350.7|350.4|52
1727277640000|2024-09-25 15:20:40|350.8||350.8||350.8||350.8||0
1727277660000|2024-09-25 15:21:00|350.7||350.7||350.7||350.7||157
1727277680000|2024-09-25 15:21:20|350.6||350.6||350.6||350.6||0
1727277690000|2024-09-25 15:21:30|350.5|350.3|350.6|350.3|350.6|350.3|350.5|350.3|133
1727277700000|2024-09-25 15:21:40|350.7|350.4|350.8|350.5|350.8|350.5|350.7|350.4|233
1727277710000|2024-09-25 15:21:50|351|350.6|351.1|350.7|351.1|350.7|351|350.6|86
1727277720000|2024-09-25 15:22:00|351.2|350.9|351.2|350.9|351.2|350.9|351.2|350.9|0
1727277800000|2024-09-25 15:23:20|351.4|351|351.4|350.9|351.4|351|351.4|350.9|20
1727277810000|2024-09-25 15:23:30|351.3||351.4||351.4||351.3||0
1727277840000|2024-09-25 15:24:00||351||351||351||351|0
1727277900000|2024-09-25 15:25:00|351.3||351.3||351.3||351.3||0
1727277910000|2024-09-25 15:25:10|351.1|350.7|352|351.6|352|351.6|351.1|350.7|1652
1727277920000|2024-09-25 15:25:20|351.9|351.5|351.9|351.5|351.9|351.5|351.9|351.5|0
1727277930000|2024-09-25 15:25:30|351.7|351.7|351.5|351.3|351.7|351.7|351.5|351.3|2374
1727277940000|2024-09-25 15:25:40|351.4|351.2|351.4|351.2|351.4|351.2|351.4|351.2|0
1727277960000|2024-09-25 15:26:00|350.8|350.5|350.8|350.5|350.8|350.5|350.8|350.5|121
1727278010000|2024-09-25 15:26:50|||||||||1164
1727278030000|2024-09-25 15:27:10|350.7|350.6|350.8|350.5|350.8|350.6|350.7|350.5|66
1727278060000|2024-09-25 15:27:40|350.4|350.2|350.5|350.2|350.5|350.2|350.4|350.2|174
1727278090000|2024-09-25 15:28:10|350.6|350.4|350.7|350.4|350.7|350.4|350.6|350.4|231
1727278110000|2024-09-25 15:28:30|350.8|350.6|350.9|350.4|350.9|350.6|350.8|350.4|140
1727278120000|2024-09-25 15:28:40|350.8|350.5|350.8|350.5|350.8|350.5|350.8|350.5|0
1727278130000|2024-09-25 15:28:50|350.9||350.9||350.9||350.9||0
1727278140000|2024-09-25 15:29:00|350.8|350.6|350.9|350.6|350.9|350.6|350.8|350.6|0
1727278150000|2024-09-25 15:29:10|351.2|350.8|351.2|350.8|351.3|350.8|351.2|350.8|0
1727278170000|2024-09-25 15:29:30|351.3|350.9|351.3|350.9|351.3|350.9|351.3|350.9|41
1727278190000|2024-09-25 15:29:50|351.4|350.8|351.6|351|351.6|351|351.4|350.8|0
1727334010000|2024-09-26 07:00:10|358|352.4|358|353.7|358|353.7|358|352.4|6166
1727334010000|2024-09-26 07:00:10|358|352.4|358|353.7|358|353.7|358|352.4|6166
1727334020000|2024-09-26 07:00:20||354.1||354.1||354.1||354.1|762
1727334020000|2024-09-26 07:00:20||354.1||354.1||354.1||354.1|762
1727334030000|2024-09-26 07:00:30|361.2|354.2|361.1|357.1|361.2|357.3|361|354.2|221
1727334040000|2024-09-26 07:00:40|361.2||361.1||361.2||361.1||600
1727334030000|2024-09-26 07:00:30|361.2|354.2|361.1|357.1|361.2|357.3|361|354.2|221
1727334050000|2024-09-26 07:00:50|||||||||3844
1727334060000|2024-09-26 07:01:00|361|357|359.9|357|361|357|359.9|357|244
1727334040000|2024-09-26 07:00:40|361.2||361.1||361.2||361.1||600
1727334070000|2024-09-26 07:01:10|||||||||261
1727334050000|2024-09-26 07:00:50|||||||||3844
1727334100000|2024-09-26 07:01:40|359.7||359.8||359.9||359.7||2284
1727334110000|2024-09-26 07:01:50|||||||||52
1727334060000|2024-09-26 07:01:00|361|357|359.9|357|361|357|359.9|357|244
1727334120000|2024-09-26 07:02:00|359.9||359.9||359.9||359.9||2
1727334130000|2024-09-26 07:02:10|||||||||30
1727334070000|2024-09-26 07:01:10|||||||||261
1727334180000|2024-09-26 07:03:00|||||||||6
1727334230000|2024-09-26 07:03:50||357.5||357.3||357.7||357.2|1031
1727334100000|2024-09-26 07:01:40|359.7||359.8||359.9||359.7||2284
1727334240000|2024-09-26 07:04:00||357.4||357.6||357.6||357.4|0
1727334110000|2024-09-26 07:01:50|||||||||52
1727334250000|2024-09-26 07:04:10||357.3||357.1||357.5||357.1|719
1727334120000|2024-09-26 07:02:00|359.9||359.9||359.9||359.9||2
1727334260000|2024-09-26 07:04:20||357.2||357.4||357.7||357.1|0
1727334280000|2024-09-26 07:04:40||357.2||357.2||357.2||357.2|0
1727334130000|2024-09-26 07:02:10|||||||||30
1727334290000|2024-09-26 07:04:50||357.3||357.5||357.6||357.3|0
1727334180000|2024-09-26 07:03:00|||||||||6
1727334300000|2024-09-26 07:05:00||357.6||357.8||357.9||357.6|2647
1727334310000|2024-09-26 07:05:10||357.9||357.8||357.9||357.6|1500
1727334230000|2024-09-26 07:03:50||357.5||357.3||357.7||357.2|1031
1727334320000|2024-09-26 07:05:20|||||||||57
1727334330000|2024-09-26 07:05:30|||||||||7
1727334240000|2024-09-26 07:04:00||357.4||357.6||357.6||357.4|0
1727334380000|2024-09-26 07:06:20|359||359||359||359||0
1727334400000|2024-09-26 07:06:40|358|357.9|359|357.9|359|357.9|358|357.9|10
1727334250000|2024-09-26 07:04:10||357.3||357.1||357.5||357.1|719
1727334410000|2024-09-26 07:06:50||357.5||357.6||357.6||357.5|50
1727334260000|2024-09-26 07:04:20||357.2||357.4||357.7||357.1|0
1727334450000|2024-09-26 07:07:30|||||||||1116
1727334490000|2024-09-26 07:08:10|||||||||1162
1727334280000|2024-09-26 07:04:40||357.2||357.2||357.2||357.2|0
1727334510000|2024-09-26 07:08:30|||||||||727
1727334570000|2024-09-26 07:09:30|358.9||359||359||358.9||417
1727334290000|2024-09-26 07:04:50||357.3||357.5||357.6||357.3|0
1727334610000|2024-09-26 07:10:10||357.7||358||358||357.7|39
1727334620000|2024-09-26 07:10:20||357.9||357.8||357.9||357.7|2792
1727334300000|2024-09-26 07:05:00||357.6||357.8||357.9||357.6|2647
1727334640000|2024-09-26 07:10:40||357.7||357.7||357.7||357.7|0
1727334310000|2024-09-26 07:05:10||357.9||357.8||357.9||357.6|1500
1727334730000|2024-09-26 07:12:10|357.9|357|357.9|357|357.9|357|357.9|357|100
1727334750000|2024-09-26 07:12:30|357.8|356.8|357.8|356.8|357.8|356.8|357.8|356.8|690
1727334320000|2024-09-26 07:05:20|||||||||57
1727334780000|2024-09-26 07:13:00|357.9||357.9||357.9||357.9||0
1727334860000|2024-09-26 07:14:20|357.8||357.8||357.8||357.8||935
1727334330000|2024-09-26 07:05:30|||||||||7
1727334900000|2024-09-26 07:15:00|357.7||357.7||357.7||357.7||0
1727334380000|2024-09-26 07:06:20|359||359||359||359||0
1727334910000|2024-09-26 07:15:10|358.3|357.7|359|358.1|359|358.1|358.3|357.7|568
1727334960000|2024-09-26 07:16:00|359.1|358.7|359.1|358.7|359.1|358.7|359.1|358.7|739
1727334400000|2024-09-26 07:06:40|358|357.9|359|357.9|359|357.9|358|357.9|10
1727334970000|2024-09-26 07:16:10|359.5|358.9|360.3|358.9|360.3|358.9|359.5|358.9|16
1727334980000|2024-09-26 07:16:20|||||||||548
1727334410000|2024-09-26 07:06:50||357.5||357.6||357.6||357.5|50
1727334990000|2024-09-26 07:16:30|360.2||360.2||360.2||360.2||905
1727335040000|2024-09-26 07:17:20|||||||||20422
1727334450000|2024-09-26 07:07:30|||||||||1116
1727335080000|2024-09-26 07:18:00|||||||||500
1727334490000|2024-09-26 07:08:10|||||||||1162
1727335090000|2024-09-26 07:18:10|360.3|359|360.3|359|360.3|359|360.3|359|180
1727335190000|2024-09-26 07:19:50|359.8|359.2|360.2|359.2|360.2|359.2|359.8|359.2|306
1727334510000|2024-09-26 07:08:30|||||||||727
1727335200000|2024-09-26 07:20:00|360.3||360.3||360.3||360.3||0
1727335330000|2024-09-26 07:22:10|||||||||2782
1727334570000|2024-09-26 07:09:30|358.9||359||359||358.9||417
1727335350000|2024-09-26 07:22:30|||||||||3
1727335450000|2024-09-26 07:24:10|||||||||1500
1727334610000|2024-09-26 07:10:10||357.7||358||358||357.7|39
1727335460000|2024-09-26 07:24:20||359.4||359.4||359.4||359.4|109
1727335470000|2024-09-26 07:24:30|360.4|359.7|360.4|359.7|360.4|359.7|360.4|359.7|248
1727334620000|2024-09-26 07:10:20||357.9||357.8||357.9||357.7|2792
1727335480000|2024-09-26 07:24:40||359.6||359.6||359.6||359.6|0
1727335500000|2024-09-26 07:25:00|||||||||551
1727334640000|2024-09-26 07:10:40||357.7||357.7||357.7||357.7|0
1727335510000|2024-09-26 07:25:10|||||||||1404
1727335630000|2024-09-26 07:27:10|||||||||1500
1727334730000|2024-09-26 07:12:10|357.9|357|357.9|357|357.9|357|357.9|357|100
1727335640000|2024-09-26 07:27:20|||||||||2844
1727335650000|2024-09-26 07:27:30|||||||||260
1727334750000|2024-09-26 07:12:30|357.8|356.8|357.8|356.8|357.8|356.8|357.8|356.8|690
1727335670000|2024-09-26 07:27:50||359.4||359.5||359.5||359.4|0
1727335680000|2024-09-26 07:28:00|||||||||1022
1727334780000|2024-09-26 07:13:00|357.9||357.9||357.9||357.9||0
1727335730000|2024-09-26 07:28:50|||||||||743
1727335780000|2024-09-26 07:29:40|||||||||60
1727334860000|2024-09-26 07:14:20|357.8||357.8||357.8||357.8||935
1727335800000|2024-09-26 07:30:00|||||||||276
1727335840000|2024-09-26 07:30:40|||||||||5081
1727335870000|2024-09-26 07:31:10||359.4||359.4||359.4||359.4|1099
1727334900000|2024-09-26 07:15:00|357.7||357.7||357.7||357.7||0
1727335920000|2024-09-26 07:32:00|359.8|358.8|359.5|358.3|359.8|358.8|359.5|358.3|360
1727335950000|2024-09-26 07:32:30|||||||||1541
1727334910000|2024-09-26 07:15:10|358.3|357.7|359|358.1|359|358.1|358.3|357.7|568
1727336020000|2024-09-26 07:33:40||358.9||358.7||359.3||358.7|218
1727336030000|2024-09-26 07:33:50|360.1|359.4|360.1|359.4|360.1|359.4|360.1|359.4|161
1727334960000|2024-09-26 07:16:00|359.1|358.7|359.1|358.7|359.1|358.7|359.1|358.7|739
1727336140000|2024-09-26 07:35:40|||||||||1760
1727334970000|2024-09-26 07:16:10|359.5|358.9|360.3|358.9|360.3|358.9|359.5|358.9|16
1727336190000|2024-09-26 07:36:30|359.8|358.9|359.8|358.8|359.8|358.9|359.8|358.7|40
1727336200000|2024-09-26 07:36:40||358.6||358.7||358.7||358.6|0
1727334980000|2024-09-26 07:16:20|||||||||548
1727336260000|2024-09-26 07:37:40|||||||||1721
1727336370000|2024-09-26 07:39:30|||||||||300
1727334990000|2024-09-26 07:16:30|360.2||360.2||360.2||360.2||905
1727336390000|2024-09-26 07:39:50|||||||||103
1727336440000|2024-09-26 07:40:40|||||||||11
1727335040000|2024-09-26 07:17:20|||||||||20422
1727336510000|2024-09-26 07:41:50|||||||||973
1727336530000|2024-09-26 07:42:10|359.6||359.2||359.6||359.2||0
1727335080000|2024-09-26 07:18:00|||||||||500
1727336540000|2024-09-26 07:42:20||358.5||358.6||358.6||358.5|0
1727336560000|2024-09-26 07:42:40|359.6|359.3|359.6|359.3|359.6|359.3|359.6|359.3|551
1727335090000|2024-09-26 07:18:10|360.3|359|360.3|359|360.3|359|360.3|359|180
1727336570000|2024-09-26 07:42:50|360.4||360.4||360.4||360.4||8
1727336630000|2024-09-26 07:43:50|||||||||2600
1727335190000|2024-09-26 07:19:50|359.8|359.2|360.2|359.2|360.2|359.2|359.8|359.2|306
1727336640000|2024-09-26 07:44:00|||||||||53
1727336650000|2024-09-26 07:44:10|360.1|359|360.1|359|360.1|359|360.1|359|916
1727335200000|2024-09-26 07:20:00|360.3||360.3||360.3||360.3||0
1727336760000|2024-09-26 07:46:00||358.9||358.9||358.9||358.9|0
1727335330000|2024-09-26 07:22:10|||||||||2782
1727336770000|2024-09-26 07:46:10|359|358.8|359|358.6|359|358.8|359|358.6|708
1727336780000|2024-09-26 07:46:20|359.1|358.8|359|358.8|359.1|358.8|359|358.8|165
1727335350000|2024-09-26 07:22:30|||||||||3
1727336800000|2024-09-26 07:46:40|359.1|359.2|359.9|359.2|359.9|359.2|359.1|359.2|89
1727335450000|2024-09-26 07:24:10|||||||||1500
1727336810000|2024-09-26 07:46:50|360.1|359.4|360.1|359.4|360.1|359.4|360.1|359.4|462
1727336830000|2024-09-26 07:47:10|||||||||1467
1727335460000|2024-09-26 07:24:20||359.4||359.4||359.4||359.4|109
1727336910000|2024-09-26 07:48:30|||||||||8
1727336940000|2024-09-26 07:49:00|||||||||6
1727335470000|2024-09-26 07:24:30|360.4|359.7|360.4|359.7|360.4|359.7|360.4|359.7|248
1727337060000|2024-09-26 07:51:00|360|359.7|360.1|359.7|360.1|359.7|360|359.7|1114
1727337100000|2024-09-26 07:51:40|360.4|360|360.4|360|360.4|360|360.4|360|200
1727335480000|2024-09-26 07:24:40||359.6||359.6||359.6||359.6|0
1727337110000|2024-09-26 07:51:50||359.9||359.9||359.9||359.9|1418
1727337140000|2024-09-26 07:52:20||360||360||360||360|751
1727335500000|2024-09-26 07:25:00|||||||||551
1727337180000|2024-09-26 07:53:00|||||||||2000
1727337240000|2024-09-26 07:54:00|360.6|360.1|361.2|360.7|361.2|360.7|360.6|360|821
1727335510000|2024-09-26 07:25:10|||||||||1404
1727337250000|2024-09-26 07:54:10|||||||||908
1727337270000|2024-09-26 07:54:30||360.8||360.8||360.8||360.8|0
1727335630000|2024-09-26 07:27:10|||||||||1500
1727337290000|2024-09-26 07:54:50|||||||||495
1727335640000|2024-09-26 07:27:20|||||||||2844
1727337300000|2024-09-26 07:55:00|361.3|361|361.3|360.9|361.3|361|361.3|360.9|215
1727337310000|2024-09-26 07:55:10|||||||||249
1727335650000|2024-09-26 07:27:30|||||||||260
1727337320000|2024-09-26 07:55:20||360.8||360.8||360.8||360.8|0
1727337330000|2024-09-26 07:55:30||360.9||360.9||360.9||360.9|6996
1727335670000|2024-09-26 07:27:50||359.4||359.5||359.5||359.4|0
1727337380000|2024-09-26 07:56:20|361.9|361.1|361.9|361.1|361.9|361.1|361.9|361.1|125
1727337390000|2024-09-26 07:56:30|||||||||1500
1727335680000|2024-09-26 07:28:00|||||||||1022
1727337450000|2024-09-26 07:57:30|||||||||1703
1727337490000|2024-09-26 07:58:10||361.2||361.1||361.2||361|341
1727335730000|2024-09-26 07:28:50|||||||||743
1727337610000|2024-09-26 08:00:10|||||||||2947
1727337640000|2024-09-26 08:00:40|360.9|360.9|361.2|360.9|361.2|360.9|360.8|360.5|1687
1727335780000|2024-09-26 07:29:40|||||||||60
1727337650000|2024-09-26 08:00:50||361||361||361||361|0
1727335800000|2024-09-26 07:30:00|||||||||276
1727337670000|2024-09-26 08:01:10|361.9|361.3|362|361.3|362|361.3|361.9|361.3|82
1727337680000|2024-09-26 08:01:20|||||||||134
1727335840000|2024-09-26 07:30:40|||||||||5081
1727337690000|2024-09-26 08:01:30||361.1||361.1||361.1||361.1|0
1727337730000|2024-09-26 08:02:10||361.2||361.2||361.2||361.2|0
1727335870000|2024-09-26 07:31:10||359.4||359.4||359.4||359.4|1099
1727337740000|2024-09-26 08:02:20|||||||||101
1727337760000|2024-09-26 08:02:40|||||||||7799
1727335920000|2024-09-26 07:32:00|359.8|358.8|359.5|358.3|359.8|358.8|359.5|358.3|360
1727337820000|2024-09-26 08:03:40||361.1||361.1||361.1||361.1|54
1727337860000|2024-09-26 08:04:20|||||||||53
1727335950000|2024-09-26 07:32:30|||||||||1541
1727337870000|2024-09-26 08:04:30|||||||||2050
1727337880000|2024-09-26 08:04:40|||||||||1250
1727336020000|2024-09-26 07:33:40||358.9||358.7||359.3||358.7|218
1727337890000|2024-09-26 08:04:50|361.4|361.6|362.2|361.8|362.2|361.8|361.4|361.6|395
1727337900000|2024-09-26 08:05:00|362.3|362|362.9|362.4|362.9|362.5|362.3|361.9|19625
1727336030000|2024-09-26 07:33:50|360.1|359.4|360.1|359.4|360.1|359.4|360.1|359.4|161
1727337910000|2024-09-26 08:05:10|363||362.9||363||362.9||2581
1727337920000|2024-09-26 08:05:20|363.3|362.8|363.4|362.8|363.4|362.9|363.3|362.7|322
1727336140000|2024-09-26 07:35:40|||||||||1760
1727337930000|2024-09-26 08:05:30|||||||||214
1727337940000|2024-09-26 08:05:40||363||363||363||363|0
1727336190000|2024-09-26 07:36:30|359.8|358.9|359.8|358.8|359.8|358.9|359.8|358.7|40
1727337960000|2024-09-26 08:06:00|363.5|363.1|363.5|363|363.5|363.1|363.5|363|100
1727337980000|2024-09-26 08:06:20|363.6|363.2|363.9|363.2|363.9|363.2|363.6|363.2|77
1727336200000|2024-09-26 07:36:40||358.6||358.7||358.7||358.6|0
1727337990000|2024-09-26 08:06:30||363.1||363||363.1||363|0
1727338000000|2024-09-26 08:06:40|||||||||275
1727336260000|2024-09-26 07:37:40|||||||||1721
1727338020000|2024-09-26 08:07:00|363.8||363.8||363.8||363.8||1104
1727338030000|2024-09-26 08:07:10|363.1||363.7||363.8||363.1||2000
1727336370000|2024-09-26 07:39:30|||||||||300
1727338060000|2024-09-26 08:07:40|||||||||42
1727338070000|2024-09-26 08:07:50||363.1||363.1||363.1||363.1|0
1727336390000|2024-09-26 07:39:50|||||||||103
1727338080000|2024-09-26 08:08:00||363||363||363||363|0
1727338090000|2024-09-26 08:08:10||363.1||363||363.1||363|0
1727336440000|2024-09-26 07:40:40|||||||||11
1727338120000|2024-09-26 08:08:40|363.6|362.5|363.2|362.5|363.6|362.5|363.2|362.5|762
1727336510000|2024-09-26 07:41:50|||||||||973
1727338130000|2024-09-26 08:08:50|||||||||91
1727338140000|2024-09-26 08:09:00|||||||||5000
1727336530000|2024-09-26 07:42:10|359.6||359.2||359.6||359.2||0
1727338230000|2024-09-26 08:10:30|363.9|362.6|364|363.2|364|363.2|363.9|362.6|158
1727338270000|2024-09-26 08:11:10|||||||||6525
1727336540000|2024-09-26 07:42:20||358.5||358.6||358.6||358.5|0
1727338280000|2024-09-26 08:11:20|||||||||608
1727338310000|2024-09-26 08:11:50|||||||||2548
1727336560000|2024-09-26 07:42:40|359.6|359.3|359.6|359.3|359.6|359.3|359.6|359.3|551
1727338320000|2024-09-26 08:12:00||363||363||363||363|0
1727338340000|2024-09-26 08:12:20|363.9|362.7|363.4|362.7|363.9|362.7|363.4|362.7|454
1727336570000|2024-09-26 07:42:50|360.4||360.4||360.4||360.4||8
1727338370000|2024-09-26 08:12:50|||||||||2114
1727338400000|2024-09-26 08:13:20|363.6|362.8|363.6|362.8|363.6|362.8|363.6|362.8|0
1727336630000|2024-09-26 07:43:50|||||||||2600
1727338550000|2024-09-26 08:15:50|||||||||103
1727338580000|2024-09-26 08:16:20|363.5||363.5||363.5||363.5||0
1727336640000|2024-09-26 07:44:00|||||||||53
1727338600000|2024-09-26 08:16:40|363.3|362.4|363.2|362.4|363.3|362.4|363.2|362.4|30054
1727338620000|2024-09-26 08:17:00|363.1|362.5|362.4|361.8|363.3|362.5|362.4|361.8|3820
1727336650000|2024-09-26 07:44:10|360.1|359|360.1|359|360.1|359|360.1|359|916
1727338660000|2024-09-26 08:17:40|363|362.4|363|362.7|363|362.7|363|362.4|487
1727338670000|2024-09-26 08:17:50||362.5||362.5||362.5||362.5|11085
1727336760000|2024-09-26 07:46:00||358.9||358.9||358.9||358.9|0
1727338680000|2024-09-26 08:18:00|||||||||8534
1727338710000|2024-09-26 08:18:30|362.5|362.1|362.5|361.9|362.5|362.1|362.5|361.9|818
1727338720000|2024-09-26 08:18:40||361.8||361.8||361.8||361.8|0
1727336770000|2024-09-26 07:46:10|359|358.8|359|358.6|359|358.8|359|358.6|708
1727338770000|2024-09-26 08:19:30|||||||||5
1727338780000|2024-09-26 08:19:40||361.9||361.9||361.9||361.9|0
1727336780000|2024-09-26 07:46:20|359.1|358.8|359|358.8|359.1|358.8|359|358.8|165
1727338800000|2024-09-26 08:20:00||361.8||361.8||361.8||361.8|1325
1727338820000|2024-09-26 08:20:20|363|362.6|363|362.4|363|362.6|363|362.4|887
1727336800000|2024-09-26 07:46:40|359.1|359.2|359.9|359.2|359.9|359.2|359.1|359.2|89
1727338830000|2024-09-26 08:20:30||362.5||362.3||362.5||362.3|463
1727338910000|2024-09-26 08:21:50||362.4||362.4||362.4||362.4|4185
1727336810000|2024-09-26 07:46:50|360.1|359.4|360.1|359.4|360.1|359.4|360.1|359.4|462
1727338920000|2024-09-26 08:22:00|362.9|362.1|362.9|362.1|362.9|362.1|362.9|362.1|573
1727336830000|2024-09-26 07:47:10|||||||||1467
1727338930000|2024-09-26 08:22:10|362.8|362|362.8|362.1|362.8|362.1|362.8|362|0
1727338950000|2024-09-26 08:22:30|||||||||594
1727336910000|2024-09-26 07:48:30|||||||||8
1727338960000|2024-09-26 08:22:40||362||362||362||362|21
1727339010000|2024-09-26 08:23:30|||||||||212
1727336940000|2024-09-26 07:49:00|||||||||6
1727339040000|2024-09-26 08:24:00|||||||||2815
1727339080000|2024-09-26 08:24:40|362|361.6|362|361.5|362|361.6|362|361.5|2624
1727339090000|2024-09-26 08:24:50|361.9|361.3|361.8|361.2|361.9|361.3|361.8|361.2|130
1727337060000|2024-09-26 07:51:00|360|359.7|360.1|359.7|360.1|359.7|360|359.7|1114
1727339100000|2024-09-26 08:25:00|361.6||361.6||361.6||361.6||0
1727339150000|2024-09-26 08:25:50|361.5||361.5||361.5||361.5||512
1727337100000|2024-09-26 07:51:40|360.4|360|360.4|360|360.4|360|360.4|360|200
1727339160000|2024-09-26 08:26:00|361.3|361.1|361.6|361.1|361.6|361.1|361.3|361.1|3
1727339180000|2024-09-26 08:26:20|||||||||6081
1727337110000|2024-09-26 07:51:50||359.9||359.9||359.9||359.9|1418
1727339210000|2024-09-26 08:26:50||361||361||361||361|761
1727339240000|2024-09-26 08:27:20|361.5|361.1|361.5|360.7|361.5|361.2|361.5|360.6|246
1727337140000|2024-09-26 07:52:20||360||360||360||360|751
1727339250000|2024-09-26 08:27:30|||||||||2153
1727339310000|2024-09-26 08:28:30|361.3|360.6|361.3|360.6|361.3|360.6|361.3|360.6|191
1727337180000|2024-09-26 07:53:00|||||||||2000
1727339320000|2024-09-26 08:28:40|361.5|360.7|361.5|360.7|361.5|360.7|361.5|360.7|0
1727339350000|2024-09-26 08:29:10|361|360.9|361.5|360.9|361.5|360.9|361|360.9|300
1727337240000|2024-09-26 07:54:00|360.6|360.1|361.2|360.7|361.2|360.7|360.6|360|821
1727339380000|2024-09-26 08:29:40|361.6|361.1|361.6|361.1|361.6|361.1|361.6|361.1|170
1727339420000|2024-09-26 08:30:20|362|361.5|362.4|361.9|362.4|361.9|362|361.5|777
1727337250000|2024-09-26 07:54:10|||||||||908
1727339430000|2024-09-26 08:30:30|363|362.2|362.5|362.1|363|362.3|362.5|362.1|257
1727339440000|2024-09-26 08:30:40|||||||||43
1727337270000|2024-09-26 07:54:30||360.8||360.8||360.8||360.8|0
1727339450000|2024-09-26 08:30:50|362.6|362.2|362.7|362.2|362.7|362.2|362.6|362.2|130
1727339470000|2024-09-26 08:31:10|362.6|362|362.6|362|362.6|362|362.6|362|9663
1727337290000|2024-09-26 07:54:50|||||||||495
1727339480000|2024-09-26 08:31:20|361.9|361.8|361.8|361|361.9|361.8|361.8|361|723
1727339520000|2024-09-26 08:32:00||360.9||361||361||360.9|0
1727337300000|2024-09-26 07:55:00|361.3|361|361.3|360.9|361.3|361|361.3|360.9|215
1727339570000|2024-09-26 08:32:50||360.9||361||361||360.9|0
1727339590000|2024-09-26 08:33:10||360.9||360.9||360.9||360.9|0
1727337310000|2024-09-26 07:55:10|||||||||249
1727339610000|2024-09-26 08:33:30|||||||||272
1727339620000|2024-09-26 08:33:40|361.7|361.4|361.7|361.4|361.8|361.4|361.7|361.4|7532
1727337320000|2024-09-26 07:55:20||360.8||360.8||360.8||360.8|0
1727339630000|2024-09-26 08:33:50||361||361.4||361.4||361|3
1727339640000|2024-09-26 08:34:00|361.6|361|361.6|361.4|361.6|361.4|361.6|361|0
1727337330000|2024-09-26 07:55:30||360.9||360.9||360.9||360.9|6996
1727339650000|2024-09-26 08:34:10|361.5|361|361.5|361.4|361.5|361.4|361.5|361|6
1727339660000|2024-09-26 08:34:20|361.6|360.8|361.6|360.9|361.6|360.9|361.6|360.8|3
1727337380000|2024-09-26 07:56:20|361.9|361.1|361.9|361.1|361.9|361.1|361.9|361.1|125
1727339670000|2024-09-26 08:34:30|361.7||361.8||361.8||361.7||0
1727339720000|2024-09-26 08:35:20||361.1||361.1||361.1||361.1|0
1727337390000|2024-09-26 07:56:30|||||||||1500
1727339730000|2024-09-26 08:35:30|||||||||26
1727339860000|2024-09-26 08:37:40|361.7||361.7||361.7||361.7||0
1727337450000|2024-09-26 07:57:30|||||||||1703
1727339870000|2024-09-26 08:37:50|361.8|361|361.7|361|361.8|361|361.7|361|8684
1727339880000|2024-09-26 08:38:00||360.9||360.9||360.9||360.9|2600
1727337490000|2024-09-26 07:58:10||361.2||361.1||361.2||361|341
1727339890000|2024-09-26 08:38:10|||||||||97
1727339910000|2024-09-26 08:38:30|361.6|360.8|361.6|360.9|361.6|360.9|361.6|360.8|105
1727337610000|2024-09-26 08:00:10|||||||||2947
1727339950000|2024-09-26 08:39:10|||||||||200
1727339960000|2024-09-26 08:39:20|361.5||361.5||361.5||361.5||597
1727337640000|2024-09-26 08:00:40|360.9|360.9|361.2|360.9|361.2|360.9|360.8|360.5|1687
1727339970000|2024-09-26 08:39:30|362|361.5|362.2|361.8|362.2|361.8|362|361.5|262
1727339980000|2024-09-26 08:39:40|362.7|362.1|362.7|362|362.7|362.1|362.7|362|7
1727337650000|2024-09-26 08:00:50||361||361||361||361|0
1727340000000|2024-09-26 08:40:00|362.6||362.6||362.7||362.6||4872
1727340010000|2024-09-26 08:40:10|362.7|362.1|362.7|362.2|362.7|362.2|362.7|362.1|1035
1727337670000|2024-09-26 08:01:10|361.9|361.3|362|361.3|362|361.3|361.9|361.3|82
1727340040000|2024-09-26 08:40:40|363|362.4|363|362.3|363|362.4|363|362.3|35
1727340080000|2024-09-26 08:41:20|||||||||1600
1727337680000|2024-09-26 08:01:20|||||||||134
1727340150000|2024-09-26 08:42:30|362.9||362.9||362.9||362.9||585
1727340180000|2024-09-26 08:43:00|363||363||363||363||0
1727337690000|2024-09-26 08:01:30||361.1||361.1||361.1||361.1|0
1727340190000|2024-09-26 08:43:10||362.4||362.4||362.4||362.4|0
1727340240000|2024-09-26 08:44:00|363.3|362.7|363.3|362.7|363.3|362.7|363.3|362.7|161
1727337730000|2024-09-26 08:02:10||361.2||361.2||361.2||361.2|0
1727340250000|2024-09-26 08:44:10|363.2|362.6|363.2|362.6|363.2|362.6|363.2|362.6|942
1727337740000|2024-09-26 08:02:20|||||||||101
1727340300000|2024-09-26 08:45:00|||||||||976
1727340310000|2024-09-26 08:45:10|363||363||363||363||60
1727340320000|2024-09-26 08:45:20|363.2|362.7|363.2|362.7|363.2|362.7|363.2|362.7|976
1727337760000|2024-09-26 08:02:40|||||||||7799
1727340330000|2024-09-26 08:45:30|363.5|363.2|363.5|363.2|363.5|363.2|363.5|363.2|13862
1727340340000|2024-09-26 08:45:40|363.4|362.8|363.4|362.8|363.4|362.8|363.4|362.8|112
1727337820000|2024-09-26 08:03:40||361.1||361.1||361.1||361.1|54
1727340350000|2024-09-26 08:45:50||362.7||362.7||362.7||362.7|0
1727340380000|2024-09-26 08:46:20|363|362.9|363.5|362.9|363.5|362.9|363|362.9|1522
1727337860000|2024-09-26 08:04:20|||||||||53
1727340390000|2024-09-26 08:46:30||363||363||363||363|106
1727337870000|2024-09-26 08:04:30|||||||||2050
1727340400000|2024-09-26 08:46:40|363.7|363.3|363.7|363.3|363.7|363.3|363.7|363.3|527
1727340410000|2024-09-26 08:46:50|363.6|362.9|363.6|362.9|363.6|362.9|363.6|362.9|585
1727337880000|2024-09-26 08:04:40|||||||||1250
1727340420000|2024-09-26 08:47:00|||||||||550
1727340460000|2024-09-26 08:47:40|363.5||363.5||363.5||363.5||0
1727337890000|2024-09-26 08:04:50|361.4|361.6|362.2|361.8|362.2|361.8|361.4|361.6|395
1727340520000|2024-09-26 08:48:40|363.6|362.2|363.1|362.2|363.6|362.2|363.1|362.2|326
1727340530000|2024-09-26 08:48:50||362.1||362.2||362.3||362.1|0
1727340620000|2024-09-26 08:50:20|||||||||52
1727337900000|2024-09-26 08:05:00|362.3|362|362.9|362.4|362.9|362.5|362.3|361.9|19625
1727340640000|2024-09-26 08:50:40||362.1||362.1||362.1||362.1|0
1727340760000|2024-09-26 08:52:40||362.2||362.3||362.3||362.2|11
1727337910000|2024-09-26 08:05:10|363||362.9||363||362.9||2581
1727340780000|2024-09-26 08:53:00|363|362.8|363|362.8|363|362.8|363|362.3|427
1727340790000|2024-09-26 08:53:10||362.3||362.3||362.3||362.3|167
1727337920000|2024-09-26 08:05:20|363.3|362.8|363.4|362.8|363.4|362.9|363.3|362.7|322
1727340870000|2024-09-26 08:54:30||362.4||362.5||362.6||362.3|174
1727337930000|2024-09-26 08:05:30|||||||||214
1727340990000|2024-09-26 08:56:30|||||||||1435
1727341060000|2024-09-26 08:57:40||362.6||362.6||362.6||362.6|235
1727337940000|2024-09-26 08:05:40||363||363||363||363|0
1727341080000|2024-09-26 08:58:00|363.1|362.9|363.5|363|363.5|363.1|363.1|362.7|403
1727337960000|2024-09-26 08:06:00|363.5|363.1|363.5|363|363.5|363.1|363.5|363|100
1727341090000|2024-09-26 08:58:10||363.1||363.1||363.1||363.1|0
1727337980000|2024-09-26 08:06:20|363.6|363.2|363.9|363.2|363.9|363.2|363.6|363.2|77
1727341100000|2024-09-26 08:58:20|||||||||300
1727337990000|2024-09-26 08:06:30||363.1||363||363.1||363|0
1727341330000|2024-09-26 09:02:10|||||||||6
1727338000000|2024-09-26 08:06:40|||||||||275
1727341360000|2024-09-26 09:02:40|||||||||34
1727338020000|2024-09-26 08:07:00|363.8||363.8||363.8||363.8||1104
1727341380000|2024-09-26 09:03:00|363.4|363|363.4|363|363.4|363|363.4|363|7
1727338030000|2024-09-26 08:07:10|363.1||363.7||363.8||363.1||2000
1727341400000|2024-09-26 09:03:20|||||||||700
1727338060000|2024-09-26 08:07:40|||||||||42
1727341410000|2024-09-26 09:03:30|||||||||27
1727341420000|2024-09-26 09:03:40|363.5||363.5||363.5||363.5||0
1727338070000|2024-09-26 08:07:50||363.1||363.1||363.1||363.1|0
1727341480000|2024-09-26 09:04:40|||||||||2288
1727341500000|2024-09-26 09:05:00|363.4||363.4||363.4||363.4||26
1727338080000|2024-09-26 08:08:00||363||363||363||363|0
1727341510000|2024-09-26 09:05:10|||||||||14
1727341540000|2024-09-26 09:05:40|363.3|362.8|363.3|362.8|363.3|362.8|363.3|362.8|947
1727338090000|2024-09-26 08:08:10||363.1||363||363.1||363|0
1727341580000|2024-09-26 09:06:20|||||||||26
1727341620000|2024-09-26 09:07:00|||||||||370
1727338120000|2024-09-26 08:08:40|363.6|362.5|363.2|362.5|363.6|362.5|363.2|362.5|762
1727341630000|2024-09-26 09:07:10|363.4||363.4||363.4||363.4||27
1727341640000|2024-09-26 09:07:20|||||||||131
1727338130000|2024-09-26 08:08:50|||||||||91
1727341660000|2024-09-26 09:07:40|363.3||363.3||363.3||363.3||0
1727338140000|2024-09-26 08:09:00|||||||||5000
1727341670000|2024-09-26 09:07:50|363.4||363.4||363.4||363.4||0
1727338230000|2024-09-26 08:10:30|363.9|362.6|364|363.2|364|363.2|363.9|362.6|158
1727341690000|2024-09-26 09:08:10|||||||||7
1727338270000|2024-09-26 08:11:10|||||||||6525
1727341730000|2024-09-26 09:08:50|363.5||363.5||363.5||363.5||0
1727338280000|2024-09-26 08:11:20|||||||||608
1727341750000|2024-09-26 09:09:10|363.4||363.4||363.4||363.4||31
1727338310000|2024-09-26 08:11:50|||||||||2548
1727341770000|2024-09-26 09:09:30|||||||||17
1727341780000|2024-09-26 09:09:40|363.3||363.3||363.3||363.2||2817
1727338320000|2024-09-26 08:12:00||363||363||363||363|0
1727341810000|2024-09-26 09:10:10|363.7|362.9|364.2|363.5|364.2|363.6|363.7|362.9|5555
1727341820000|2024-09-26 09:10:20||363.4||363.4||363.4||363.4|0
1727338340000|2024-09-26 08:12:20|363.9|362.7|363.4|362.7|363.9|362.7|363.4|362.7|454
1727341830000|2024-09-26 09:10:30||363.3||363.3||363.4||363.3|0
1727341850000|2024-09-26 09:10:50||363.4||363.4||363.4||363.4|0
1727338370000|2024-09-26 08:12:50|||||||||2114
1727341900000|2024-09-26 09:11:40||363.2||363.2||363.2||363.2|0
1727338400000|2024-09-26 08:13:20|363.6|362.8|363.6|362.8|363.6|362.8|363.6|362.8|0
1727341920000|2024-09-26 09:12:00|||||||||20
1727341970000|2024-09-26 09:12:50||363.8||363.8||363.8||363.8|26
1727338550000|2024-09-26 08:15:50|||||||||103
1727341980000|2024-09-26 09:13:00|364.3|363.9|365.2|364.4|365.2|364.5|364.3|363.9|958
1727342010000|2024-09-26 09:13:30|||||||||25000
1727338580000|2024-09-26 08:16:20|363.5||363.5||363.5||363.5||0
1727342030000|2024-09-26 09:13:50||364.5||364.5||364.5||364.5|0
1727342050000|2024-09-26 09:14:10|||||||||27059
1727338600000|2024-09-26 08:16:40|363.3|362.4|363.2|362.4|363.3|362.4|363.2|362.4|30054
1727342060000|2024-09-26 09:14:20|364.5|363.9|364.5|364|364.5|364|364.5|363.9|1017
1727342080000|2024-09-26 09:14:40|365.6|364.1|365.4|364.5|365.6|364.7|365.4|364.1|3468
1727338620000|2024-09-26 08:17:00|363.1|362.5|362.4|361.8|363.3|362.5|362.4|361.8|3820
1727342090000|2024-09-26 09:14:50|365.2|364.2|364.4|364.2|365.2|364.2|364.4|364.2|3585
1727338660000|2024-09-26 08:17:40|363|362.4|363|362.7|363|362.7|363|362.4|487
1727342110000|2024-09-26 09:15:10|364.9|364.3|364.9|364.6|364.9|364.6|364.9|364.3|210
1727342120000|2024-09-26 09:15:20|364.8|364.3|364.8|364.3|364.8|364.3|364.8|364.3|346
1727338670000|2024-09-26 08:17:50||362.5||362.5||362.5||362.5|11085
1727342130000|2024-09-26 09:15:30|||||||||4000
1727342150000|2024-09-26 09:15:50|||||||||535
1727338680000|2024-09-26 08:18:00|||||||||8534
1727342160000|2024-09-26 09:16:00|364.9|364.5|364.9|364.5|364.9|364.5|364.9|364.5|1412
1727338710000|2024-09-26 08:18:30|362.5|362.1|362.5|361.9|362.5|362.1|362.5|361.9|818
1727342220000|2024-09-26 09:17:00|||||||||1000
1727342240000|2024-09-26 09:17:20|364.8|364.7|365.1|364.7|365.1|364.7|364.8|364.7|442
1727338720000|2024-09-26 08:18:40||361.8||361.8||361.8||361.8|0
1727342260000|2024-09-26 09:17:40|||||||||13
1727342290000|2024-09-26 09:18:10|365.3|364.8|365.3|364.8|365.3|364.8|365.3|364.8|40
1727338770000|2024-09-26 08:19:30|||||||||5
1727342320000|2024-09-26 09:18:40||365.1||365.1||365.1||365.1|2088
1727342330000|2024-09-26 09:18:50|365.5||365.5||365.5||365.5||194
1727338780000|2024-09-26 08:19:40||361.9||361.9||361.9||361.9|0
1727342340000|2024-09-26 09:19:00|365.2|364.8|365.2|364.5|365.2|364.8|365.2|364.5|292
1727342370000|2024-09-26 09:19:30|365.3||365.3||365.3||365.3||0
1727338800000|2024-09-26 08:20:00||361.8||361.8||361.8||361.8|1325
1727342390000|2024-09-26 09:19:50|||||||||1
1727342410000|2024-09-26 09:20:10|||||||||103
1727338820000|2024-09-26 08:20:20|363|362.6|363|362.4|363|362.6|363|362.4|887
1727342470000|2024-09-26 09:21:10|365.4||365.4||365.4||365.4||0
1727342490000|2024-09-26 09:21:30|365||365||365||365||0
1727338830000|2024-09-26 08:20:30||362.5||362.3||362.5||362.3|463
1727342510000|2024-09-26 09:21:50|365.5|364.9|365.5|364.9|365.5|364.9|365.5|364.9|693
1727342520000|2024-09-26 09:22:00|365.6||365.5||365.6||365||1293
1727338910000|2024-09-26 08:21:50||362.4||362.4||362.4||362.4|4185
1727342530000|2024-09-26 09:22:10|||||||||52
1727342600000|2024-09-26 09:23:20|||||||||247
1727342610000|2024-09-26 09:23:30|||||||||98
1727338920000|2024-09-26 08:22:00|362.9|362.1|362.9|362.1|362.9|362.1|362.9|362.1|573
1727342720000|2024-09-26 09:25:20|365.4|364.5|365.3|364.5|365.4|364.5|365.3|364.5|40
1727338930000|2024-09-26 08:22:10|362.8|362|362.8|362.1|362.8|362.1|362.8|362|0
1727342750000|2024-09-26 09:25:50|||||||||105
1727342760000|2024-09-26 09:26:00|365.2||365.1||365.2||365.1||146
1727338950000|2024-09-26 08:22:30|||||||||594
1727342780000|2024-09-26 09:26:20|365.2||365.2||365.2||365.2||0
1727342790000|2024-09-26 09:26:30|365.3||365.3||365.3||365.3||0
1727338960000|2024-09-26 08:22:40||362||362||362||362|21
1727342840000|2024-09-26 09:27:20|365.2||365.2||365.2||365.2||4000
1727342880000|2024-09-26 09:28:00|365.3||365.3||365.3||365.3||1
1727339010000|2024-09-26 08:23:30|||||||||212
1727342920000|2024-09-26 09:28:40||364.7||364.7||364.7||364.7|26
1727342960000|2024-09-26 09:29:20|||||||||4083
1727339040000|2024-09-26 08:24:00|||||||||2815
1727343000000|2024-09-26 09:30:00|||||||||26
1727343020000|2024-09-26 09:30:20|||||||||2300
1727339080000|2024-09-26 08:24:40|362|361.6|362|361.5|362|361.6|362|361.5|2624
1727343030000|2024-09-26 09:30:30|||||||||13
1727343070000|2024-09-26 09:31:10|365||365.3||365.3||365||63
1727339090000|2024-09-26 08:24:50|361.9|361.3|361.8|361.2|361.9|361.3|361.8|361.2|130
1727343080000|2024-09-26 09:31:20|||||||||24647
1727343110000|2024-09-26 09:31:50|364.9|364.5|364.9|364.5|364.9|364.5|364.9|364.5|6425
1727339100000|2024-09-26 08:25:00|361.6||361.6||361.6||361.6||0
1727343120000|2024-09-26 09:32:00|365.3|364.7|365.3|364.7|365.3|364.7|365.1|364.7|113
1727343160000|2024-09-26 09:32:40|365.2||365.2||365.2||365.2||0
1727339150000|2024-09-26 08:25:50|361.5||361.5||361.5||361.5||512
1727343170000|2024-09-26 09:32:50|||||||||4
1727343190000|2024-09-26 09:33:10|365.3||365.3||365.3||365.3||0
1727339160000|2024-09-26 08:26:00|361.3|361.1|361.6|361.1|361.6|361.1|361.3|361.1|3
1727343220000|2024-09-26 09:33:40||364.8||364.9||364.9||364.8|26
1727343230000|2024-09-26 09:33:50|||||||||283
1727339180000|2024-09-26 08:26:20|||||||||6081
1727343250000|2024-09-26 09:34:10|365.5|365|365.5|365.3|365.5|365.3|365.5|365|544
1727343260000|2024-09-26 09:34:20|365.6|365.4|365.8|365.4|365.8|365.4|365.4|365.2|349
1727339210000|2024-09-26 08:26:50||361||361||361||361|761
1727343280000|2024-09-26 09:34:40|365.6||365.6||365.6||365.6||590
1727339240000|2024-09-26 08:27:20|361.5|361.1|361.5|360.7|361.5|361.2|361.5|360.6|246
1727343300000|2024-09-26 09:35:00|365.8|365.5|365.8|365.5|365.8|365.5|365.8|365.5|590
1727343310000|2024-09-26 09:35:10|||||||||1981
1727339250000|2024-09-26 08:27:30|||||||||2153
1727343320000|2024-09-26 09:35:20|||||||||732
1727343330000|2024-09-26 09:35:30|||||||||26
1727339310000|2024-09-26 08:28:30|361.3|360.6|361.3|360.6|361.3|360.6|361.3|360.6|191
1727343350000|2024-09-26 09:35:50|||||||||2764
1727343380000|2024-09-26 09:36:20|||||||||1366
1727339320000|2024-09-26 08:28:40|361.5|360.7|361.5|360.7|361.5|360.7|361.5|360.7|0
1727343390000|2024-09-26 09:36:30|||||||||12
1727343420000|2024-09-26 09:37:00|365.7|365.4|365.7|365.4|365.7|365.4|365.7|365.4|8062
1727339350000|2024-09-26 08:29:10|361|360.9|361.5|360.9|361.5|360.9|361|360.9|300
1727343440000|2024-09-26 09:37:20|||||||||20
1727339380000|2024-09-26 08:29:40|361.6|361.1|361.6|361.1|361.6|361.1|361.6|361.1|170
1727343450000|2024-09-26 09:37:30|||||||||520
1727343480000|2024-09-26 09:38:00|||||||||378
1727339420000|2024-09-26 08:30:20|362|361.5|362.4|361.9|362.4|361.9|362|361.5|777
1727343530000|2024-09-26 09:38:50|||||||||2476
1727343550000|2024-09-26 09:39:10|||||||||1284
1727339430000|2024-09-26 08:30:30|363|362.2|362.5|362.1|363|362.3|362.5|362.1|257
1727343600000|2024-09-26 09:40:00|365.8||365.8||365.8||365.8||0
1727343660000|2024-09-26 09:41:00|||||||||1263
1727339440000|2024-09-26 08:30:40|||||||||43
1727343670000|2024-09-26 09:41:10|||||||||1845
1727343680000|2024-09-26 09:41:20||365.2||365.2||365.2||365.2|518
1727339450000|2024-09-26 08:30:50|362.6|362.2|362.7|362.2|362.7|362.2|362.6|362.2|130
1727343700000|2024-09-26 09:41:40|||||||||1000
1727343710000|2024-09-26 09:41:50|365.9|365.4|365.9|365.3|365.9|365.4|365.9|365.3|1056
1727339470000|2024-09-26 08:31:10|362.6|362|362.6|362|362.6|362|362.6|362|9663
1727343720000|2024-09-26 09:42:00||365.2||365.2||365.2||365.2|2879
1727339480000|2024-09-26 08:31:20|361.9|361.8|361.8|361|361.9|361.8|361.8|361|723
1727343760000|2024-09-26 09:42:40|365.6|365|365.7|365|365.7|365|365.6|365|121
1727343770000|2024-09-26 09:42:50|365.6|365.4|365.6|365|365.6|365.4|365.6|365|111
1727339520000|2024-09-26 08:32:00||360.9||361||361||360.9|0
1727343780000|2024-09-26 09:43:00|365.7||365.7||365.7||365.7||133
1727343810000|2024-09-26 09:43:30|365.8|365.1|365.8|365.1|365.8|365.1|365.8|365.1|0
1727339570000|2024-09-26 08:32:50||360.9||361||361||360.9|0
1727343830000|2024-09-26 09:43:50||365||365||365||365|0
1727343840000|2024-09-26 09:44:00||365.2||365.2||365.2||365.2|24
1727339590000|2024-09-26 08:33:10||360.9||360.9||360.9||360.9|0
1727343860000|2024-09-26 09:44:20||365.1||365.1||365.1||365.1|0
1727343870000|2024-09-26 09:44:30||365.2||365.2||365.2||365.2|0
1727339610000|2024-09-26 08:33:30|||||||||272
1727343890000|2024-09-26 09:44:50||365.1||365.1||365.1||365.1|45
1727343900000|2024-09-26 09:45:00||365||365||365||365|3801
1727339620000|2024-09-26 08:33:40|361.7|361.4|361.7|361.4|361.8|361.4|361.7|361.4|7532
1727343930000|2024-09-26 09:45:30|365.7||365.7||365.7||365.7||21
1727339630000|2024-09-26 08:33:50||361||361.4||361.4||361|3
1727343940000|2024-09-26 09:45:40|||||||||14
1727343960000|2024-09-26 09:46:00||365.1||365.1||365.1||365.1|0
1727339640000|2024-09-26 08:34:00|361.6|361|361.6|361.4|361.6|361.4|361.6|361|0
1727343970000|2024-09-26 09:46:10|365.8|365|365.8|365.1|365.8|365.1|365.7|365|118
1727343990000|2024-09-26 09:46:30||365.2||365.2||365.2||365.2|0
1727339650000|2024-09-26 08:34:10|361.5|361|361.5|361.4|361.5|361.4|361.5|361|6
1727344020000|2024-09-26 09:47:00||365.1||365.1||365.1||365.1|0
1727344060000|2024-09-26 09:47:40||365.2||365.3||365.3||365.2|2
1727339660000|2024-09-26 08:34:20|361.6|360.8|361.6|360.9|361.6|360.9|361.6|360.8|3
1727344090000|2024-09-26 09:48:10||365.1||365.2||365.2||365.1|0
1727339670000|2024-09-26 08:34:30|361.7||361.8||361.8||361.7||0
1727344100000|2024-09-26 09:48:20||365.1||365.1||365.1||365.1|0
1727344120000|2024-09-26 09:48:40||365.2||365.2||365.2||365.2|0
1727344130000|2024-09-26 09:48:50||365.1||365.1||365.1||365.1|25
1727339720000|2024-09-26 08:35:20||361.1||361.1||361.1||361.1|0
1727344160000|2024-09-26 09:49:20|366.7|365.2|366.2|365.6|366.7|365.9|366.2|365.2|1131
1727339730000|2024-09-26 08:35:30|||||||||26
1727344190000|2024-09-26 09:49:50|||||||||336
1727344200000|2024-09-26 09:50:00|||||||||83
1727339860000|2024-09-26 08:37:40|361.7||361.7||361.7||361.7||0
1727344220000|2024-09-26 09:50:20|||||||||3440
1727344280000|2024-09-26 09:51:20|||||||||79
1727339870000|2024-09-26 08:37:50|361.8|361|361.7|361|361.8|361|361.7|361|8684
1727344300000|2024-09-26 09:51:40|||||||||96
1727344360000|2024-09-26 09:52:40|366|365.3|366|365.3|366|365.3|366|365.3|127
1727339880000|2024-09-26 08:38:00||360.9||360.9||360.9||360.9|2600
1727344370000|2024-09-26 09:52:50|365.9||365.9||365.9||365.9||0
1727344380000|2024-09-26 09:53:00|||||||||105
1727339890000|2024-09-26 08:38:10|||||||||97
1727344410000|2024-09-26 09:53:30|366.1|365.4|366.1|365.4|366.1|365.4|366.1|365.4|989
1727344430000|2024-09-26 09:53:50|366.4|365.5|366.4|365.8|366.4|365.8|366.4|365.5|0
1727339910000|2024-09-26 08:38:30|361.6|360.8|361.6|360.9|361.6|360.9|361.6|360.8|105
1727344450000|2024-09-26 09:54:10|||||||||112
1727344480000|2024-09-26 09:54:40|||||||||1473
1727339950000|2024-09-26 08:39:10|||||||||200
1727344540000|2024-09-26 09:55:40|||||||||12
1727344600000|2024-09-26 09:56:40|||||||||26
1727339960000|2024-09-26 08:39:20|361.5||361.5||361.5||361.5||597
1727344610000|2024-09-26 09:56:50|||||||||1325
1727344630000|2024-09-26 09:57:10|366.3||366.3||366.3||366.3||115
1727339970000|2024-09-26 08:39:30|362|361.5|362.2|361.8|362.2|361.8|362|361.5|262
1727344650000|2024-09-26 09:57:30|366.4||366.4||366.4||366.4||0
1727344660000|2024-09-26 09:57:40|365.9||365.9||365.9||365.9||2112
1727339980000|2024-09-26 08:39:40|362.7|362.1|362.7|362|362.7|362.1|362.7|362|7
1727344670000|2024-09-26 09:57:50|366.4||366.4||366.4||366.4||834
1727344740000|2024-09-26 09:59:00||365.9||365.9||365.9||365.9|585
1727340000000|2024-09-26 08:40:00|362.6||362.6||362.7||362.6||4872
1727344750000|2024-09-26 09:59:10||365.8||365.8||365.8||365.8|0
1727344800000|2024-09-26 10:00:00|366.3|366.2|366.3|365.8|366.3|366.2|366.3|365.8|47
1727340010000|2024-09-26 08:40:10|362.7|362.1|362.7|362.2|362.7|362.2|362.7|362.1|1035
1727344810000|2024-09-26 10:00:10|366.4||366.4||366.4||366.4||0
1727344820000|2024-09-26 10:00:20|||||||||104
1727340040000|2024-09-26 08:40:40|363|362.4|363|362.3|363|362.4|363|362.3|35
1727344830000|2024-09-26 10:00:30||365.9||365.9||365.9||365.9|95
1727344840000|2024-09-26 10:00:40|366.5|365.8|366.5|366|366.5|366|366.5|365.8|680
1727340080000|2024-09-26 08:41:20|||||||||1600
1727344850000|2024-09-26 10:00:50|||||||||1445
1727344860000|2024-09-26 10:01:00||365.9||365.9||365.9||365.9|0
1727340150000|2024-09-26 08:42:30|362.9||362.9||362.9||362.9||585
1727344900000|2024-09-26 10:01:40||366.3||366.3||366.3||366.3|90
1727340180000|2024-09-26 08:43:00|363||363||363||363||0
1727344910000|2024-09-26 10:01:50|366.6||366.6||366.6||366.6||23
1727344920000|2024-09-26 10:02:00|||||||||1731
1727340190000|2024-09-26 08:43:10||362.4||362.4||362.4||362.4|0
1727344940000|2024-09-26 10:02:20||366.5||366.5||366.5||366.5|0
1727344960000|2024-09-26 10:02:40|366.5|366|366.6|366.3|366.6|366.3|366.5|366|170
1727340240000|2024-09-26 08:44:00|363.3|362.7|363.3|362.7|363.3|362.7|363.3|362.7|161
1727344970000|2024-09-26 10:02:50|367|366.4|367|366.3|367|366.4|367|366.3|476
1727344990000|2024-09-26 10:03:10|||||||||134
1727340250000|2024-09-26 08:44:10|363.2|362.6|363.2|362.6|363.2|362.6|363.2|362.6|942
1727345020000|2024-09-26 10:03:40|367.1||367.1||367.1||367.1||0
1727345040000|2024-09-26 10:04:00|||||||||4329
1727340300000|2024-09-26 08:45:00|||||||||976
1727345060000|2024-09-26 10:04:20|367||367||367||367||62
1727345080000|2024-09-26 10:04:40|366.6|366|366.6|366|366.6|366|366.6|366|520
1727340310000|2024-09-26 08:45:10|363||363||363||363||60
1727345090000|2024-09-26 10:04:50|366.5||366.5||366.5||366.5||58
1727345110000|2024-09-26 10:05:10|366.6||366.6||366.6||366.6||0
1727340320000|2024-09-26 08:45:20|363.2|362.7|363.2|362.7|363.2|362.7|363.2|362.7|976
1727345120000|2024-09-26 10:05:20|366.7||366.7||366.7||366.7||0
1727345160000|2024-09-26 10:06:00|366.5||366.5||366.5||366.5||0
1727340330000|2024-09-26 08:45:30|363.5|363.2|363.5|363.2|363.5|363.2|363.5|363.2|13862
1727345170000|2024-09-26 10:06:10|||||||||26
1727345180000|2024-09-26 10:06:20|366.4||366.5||366.5||366.4||56
1727340340000|2024-09-26 08:45:40|363.4|362.8|363.4|362.8|363.4|362.8|363.4|362.8|112
1727345190000|2024-09-26 10:06:30|366.7||366.6||366.7||366.6||0
1727345250000|2024-09-26 10:07:30|366.5||366.5||366.5||366.5||26
1727340350000|2024-09-26 08:45:50||362.7||362.7||362.7||362.7|0
1727345260000|2024-09-26 10:07:40|366.4||366.5||366.5||366.4||1
1727345280000|2024-09-26 10:08:00|||||||||141
1727340380000|2024-09-26 08:46:20|363|362.9|363.5|362.9|363.5|362.9|363|362.9|1522
1727345290000|2024-09-26 10:08:10|366.4||366.4||366.4||366.4||0
1727345310000|2024-09-26 10:08:30|||||||||500
1727340390000|2024-09-26 08:46:30||363||363||363||363|106
1727345320000|2024-09-26 10:08:40|366.3||366.4||366.4||366.3||180
1727345360000|2024-09-26 10:09:20|366.6|366.1|366.6|366.1|366.6|366.1|366.6|366.1|107
1727340400000|2024-09-26 08:46:40|363.7|363.3|363.7|363.3|363.7|363.3|363.7|363.3|527
1727345420000|2024-09-26 10:10:20|||||||||1444
1727345440000|2024-09-26 10:10:40||366||366||366||366|0
1727340410000|2024-09-26 08:46:50|363.6|362.9|363.6|362.9|363.6|362.9|363.6|362.9|585
1727345460000|2024-09-26 10:11:00|||||||||2540
1727345510000|2024-09-26 10:11:50|||||||||92
1727340420000|2024-09-26 08:47:00|||||||||550
1727345520000|2024-09-26 10:12:00|366.5||366.6||366.6||366.5||119
1727345540000|2024-09-26 10:12:20|366.1|365.6|366.1|365.6|366.1|365.6|366.1|365.6|6432
1727340460000|2024-09-26 08:47:40|363.5||363.5||363.5||363.5||0
1727345570000|2024-09-26 10:12:50|||||||||4
1727345580000|2024-09-26 10:13:00|366.4||366.4||366.4||366.4||1250
1727340520000|2024-09-26 08:48:40|363.6|362.2|363.1|362.2|363.6|362.2|363.1|362.2|326
1727345590000|2024-09-26 10:13:10||365.7||365.7||365.7||365.7|5
1727345600000|2024-09-26 10:13:20|366.1|365.6|366.1|365.6|366.1|365.6|366.1|365.6|0
1727340530000|2024-09-26 08:48:50||362.1||362.2||362.3||362.1|0
1727345620000|2024-09-26 10:13:40||365.7||365.7||365.7||365.7|1
1727340620000|2024-09-26 08:50:20|||||||||52
1727345630000|2024-09-26 10:13:50||365.6||365.6||365.6||365.6|0
1727345640000|2024-09-26 10:14:00|||||||||2001
1727340640000|2024-09-26 08:50:40||362.1||362.1||362.1||362.1|0
1727345650000|2024-09-26 10:14:10|366|365.3|365.9|365.6|366|365.6|365.9|365.3|513
1727345660000|2024-09-26 10:14:20|366.1|365.7|366.1|365.7|366.1|365.7|366.1|365.7|381
1727340760000|2024-09-26 08:52:40||362.2||362.3||362.3||362.2|11
1727345680000|2024-09-26 10:14:40|||||||||55
1727345720000|2024-09-26 10:15:20|365.8|365.3|365.6|364.7|365.8|365.3|365.6|364.7|2861
1727340780000|2024-09-26 08:53:00|363|362.8|363|362.8|363|362.8|363|362.3|427
1727345730000|2024-09-26 10:15:30||365||365||365||365|0
1727340790000|2024-09-26 08:53:10||362.3||362.3||362.3||362.3|167
1727345780000|2024-09-26 10:16:20|365.5||365.5||365.5||365.5||56
1727345790000|2024-09-26 10:16:30|||||||||2
1727340870000|2024-09-26 08:54:30||362.4||362.5||362.6||362.3|174
1727345810000|2024-09-26 10:16:50|365.4|364.8|365.6|365|365.6|365|365.4|364.8|372
1727345820000|2024-09-26 10:17:00|365.7|364.9|365.7|365.2|365.7|365.2|365.7|364.9|936
1727340990000|2024-09-26 08:56:30|||||||||1435
1727345840000|2024-09-26 10:17:20|||||||||5892
1727345860000|2024-09-26 10:17:40||365||365||365||365|0
1727341060000|2024-09-26 08:57:40||362.6||362.6||362.6||362.6|235
1727345900000|2024-09-26 10:18:20||364.9||364.9||364.9||364.9|0
1727345910000|2024-09-26 10:18:30||365||365||365||364.9|0
1727341080000|2024-09-26 08:58:00|363.1|362.9|363.5|363|363.5|363.1|363.1|362.7|403
1727345920000|2024-09-26 10:18:40||364.9||364.9||364.9||364.9|0
1727341090000|2024-09-26 08:58:10||363.1||363.1||363.1||363.1|0
1727345940000|2024-09-26 10:19:00||365||365||365||365|0
1727345960000|2024-09-26 10:19:20||365.1||365||365.1||365|0
1727341100000|2024-09-26 08:58:20|||||||||300
1727345980000|2024-09-26 10:19:40||365.1||365||365.1||365|0
1727346000000|2024-09-26 10:20:00||365.1||365.1||365.1||365.1|0
1727341330000|2024-09-26 09:02:10|||||||||6
1727346050000|2024-09-26 10:20:50||365.2||365.2||365.2||365.2|6
1727341360000|2024-09-26 09:02:40|||||||||34
1727346070000|2024-09-26 10:21:10|365.9||365.9||365.9||365.9||1648
1727346080000|2024-09-26 10:21:20|365.7|365.1|365.7|365|365.7|365.1|365.7|364.9|0
1727341380000|2024-09-26 09:03:00|363.4|363|363.4|363|363.4|363|363.4|363|7
1727346090000|2024-09-26 10:21:30||365.1||365.1||365.1||365.1|0
1727346100000|2024-09-26 10:21:40||365.2||365.1||365.2||365.1|0
1727341400000|2024-09-26 09:03:20|||||||||700
1727346120000|2024-09-26 10:22:00|365.6|364.9|365.7|365|365.7|365|365.6|364.9|423
1727341410000|2024-09-26 09:03:30|||||||||27
1727346130000|2024-09-26 10:22:10||365.1||365||365.2||365|26
1727346140000|2024-09-26 10:22:20|365.8||365.8||365.8||365.8||568
1727341420000|2024-09-26 09:03:40|363.5||363.5||363.5||363.5||0
1727346150000|2024-09-26 10:22:30||364.9||365||365||364.9|0
1727346170000|2024-09-26 10:22:50||364.9||364.9||364.9||364.9|0
1727341480000|2024-09-26 09:04:40|||||||||2288
1727346180000|2024-09-26 10:23:00||365||365||365||365|0
1727346190000|2024-09-26 10:23:10|364.9|364.8|365.8|365|365.8|365.1|364.9|364.8|1141
1727341500000|2024-09-26 09:05:00|363.4||363.4||363.4||363.4||26
1727346200000|2024-09-26 10:23:20|||||||||4000
1727341510000|2024-09-26 09:05:10|||||||||14
1727346210000|2024-09-26 10:23:30||365.1||365.1||365.1||365.1|0
1727346230000|2024-09-26 10:23:50||365||365||365||365|0
1727341540000|2024-09-26 09:05:40|363.3|362.8|363.3|362.8|363.3|362.8|363.3|362.8|947
1727346270000|2024-09-26 10:24:30|||||||||26
1727346280000|2024-09-26 10:24:40|365.7||365.7||365.7||365.7||502
1727341580000|2024-09-26 09:06:20|||||||||26
1727346310000|2024-09-26 10:25:10|||||||||63
1727341620000|2024-09-26 09:07:00|||||||||370
1727346330000|2024-09-26 10:25:30||365.2||365.2||365.2||365.2|8246
1727346340000|2024-09-26 10:25:40||365||365||365||365|0
1727341630000|2024-09-26 09:07:10|363.4||363.4||363.4||363.4||27
1727346360000|2024-09-26 10:26:00|365.8|365.2|365.8|365.4|365.8|365.4|365.8|365.2|421
1727346400000|2024-09-26 10:26:40||365.2||365.2||365.2||365.2|0
1727341640000|2024-09-26 09:07:20|||||||||131
1727346480000|2024-09-26 10:28:00|||||||||6000
1727346490000|2024-09-26 10:28:10|||||||||148
1727341660000|2024-09-26 09:07:40|363.3||363.3||363.3||363.3||0
1727346520000|2024-09-26 10:28:40|||||||||199
1727346550000|2024-09-26 10:29:10|||||||||201
1727341670000|2024-09-26 09:07:50|363.4||363.4||363.4||363.4||0
1727346560000|2024-09-26 10:29:20||365.3||365.3||365.3||365.3|114
1727341690000|2024-09-26 09:08:10|||||||||7
1727346630000|2024-09-26 10:30:30||365.4||365.3||365.4||365.3|251
1727346660000|2024-09-26 10:31:00||365.4||365.4||365.4||365.4|0
1727341730000|2024-09-26 09:08:50|363.5||363.5||363.5||363.5||0
1727346670000|2024-09-26 10:31:10||365.6||365.6||365.6||365.6|83
1727346700000|2024-09-26 10:31:40|||||||||1000
1727341750000|2024-09-26 09:09:10|363.4||363.4||363.4||363.4||31
1727346810000|2024-09-26 10:33:30|366|365.8|365.8|365.6|366|365.8|365.8|365.6|824
1727346820000|2024-09-26 10:33:40|365.5|364.9|365.5|364.9|365.5|364.9|365.5|364.9|351
1727341770000|2024-09-26 09:09:30|||||||||17
1727346850000|2024-09-26 10:34:10|||||||||2
1727341780000|2024-09-26 09:09:40|363.3||363.3||363.3||363.2||2817
1727346870000|2024-09-26 10:34:30||365||365||365||365|450
1727346880000|2024-09-26 10:34:40|365.1|364.9|365.6|364.9|365.6|364.9|365.1|364.9|51
1727341810000|2024-09-26 09:10:10|363.7|362.9|364.2|363.5|364.2|363.6|363.7|362.9|5555
1727346910000|2024-09-26 10:35:10|||||||||1
1727346920000|2024-09-26 10:35:20|||||||||500
1727341820000|2024-09-26 09:10:20||363.4||363.4||363.4||363.4|0
1727346940000|2024-09-26 10:35:40|365.5||365.6||365.6||365.5||893
1727346950000|2024-09-26 10:35:50|365.3|364.8|365.3|364.8|365.3|364.8|365.3|364.8|476
1727341830000|2024-09-26 09:10:30||363.3||363.3||363.4||363.3|0
1727346960000|2024-09-26 10:36:00|365||365||365||365||610
1727346980000|2024-09-26 10:36:20|364.9|364.3|365|364.3|365|364.3|364.9|364.3|165
1727341850000|2024-09-26 09:10:50||363.4||363.4||363.4||363.4|0
1727347000000|2024-09-26 10:36:40|||||||||1370
1727347010000|2024-09-26 10:36:50|364.9|364.2|365|364.3|365|364.3|364.9|364.2|757
1727341900000|2024-09-26 09:11:40||363.2||363.2||363.2||363.2|0
1727347030000|2024-09-26 10:37:10||364.2||364.2||364.2||364.2|0
1727347050000|2024-09-26 10:37:30|364.9|364.1|364.9|364.1|364.9|364.1|364.9|364.1|289
1727341920000|2024-09-26 09:12:00|||||||||20
1727347090000|2024-09-26 10:38:10|364.7|363.7|364.7|363.7|364.7|363.7|364.7|363.7|977
1727341970000|2024-09-26 09:12:50||363.8||363.8||363.8||363.8|26
1727347140000|2024-09-26 10:39:00||363.9||363.8||363.9||363.8|42
1727347150000|2024-09-26 10:39:10||364||363.9||364||363.9|192
1727341980000|2024-09-26 09:13:00|364.3|363.9|365.2|364.4|365.2|364.5|364.3|363.9|958
1727347170000|2024-09-26 10:39:30|||||||||68
1727347190000|2024-09-26 10:39:50|364.6|364|364.6|363.9|364.6|364|364.6|363.9|45
1727347210000|2024-09-26 10:40:10|364.7||364.7||364.7||364.7||0
1727347370000|2024-09-26 10:42:50|365|364.4|365.3|364.8|365.3|364.8|365|364.4|362
1727342010000|2024-09-26 09:13:30|||||||||25000
1727347380000|2024-09-26 10:43:00||364.9||364.9||364.9||364.9|3
1727347420000|2024-09-26 10:43:40||364.8||364.8||364.8||364.8|8000
1727342030000|2024-09-26 09:13:50||364.5||364.5||364.5||364.5|0
1727347610000|2024-09-26 10:46:50||364.9||364.9||364.9||364.9|974
1727347620000|2024-09-26 10:47:00||364.8||364.8||364.8||364.8|0
1727342050000|2024-09-26 09:14:10|||||||||27059
1727347660000|2024-09-26 10:47:40|365.2||365.2||365.2||365.2||104
1727347670000|2024-09-26 10:47:50|||||||||407
1727342060000|2024-09-26 09:14:20|364.5|363.9|364.5|364|364.5|364|364.5|363.9|1017
1727347710000|2024-09-26 10:48:30|||||||||600
1727347720000|2024-09-26 10:48:40|365.3|365.1|365.6|365.1|365.6|365.1|365.3|364.8|401
1727342080000|2024-09-26 09:14:40|365.6|364.1|365.4|364.5|365.6|364.7|365.4|364.1|3468
1727347730000|2024-09-26 10:48:50||365.2||365.2||365.3||365.2|0
1727347750000|2024-09-26 10:49:10|||||||||26
1727342090000|2024-09-26 09:14:50|365.2|364.2|364.4|364.2|365.2|364.2|364.4|364.2|3585
1727347760000|2024-09-26 10:49:20|365.9|365.4|365.9|365.4|365.9|365.4|365.9|365.4|48
1727347780000|2024-09-26 10:49:40||365.3||365.3||365.3||365.3|0
1727342110000|2024-09-26 09:15:10|364.9|364.3|364.9|364.6|364.9|364.6|364.9|364.3|210
1727347810000|2024-09-26 10:50:10||365.4||365.5||365.5||365.4|11
1727347820000|2024-09-26 10:50:20||365.4||365.4||365.4||365.4|0
1727342120000|2024-09-26 09:15:20|364.8|364.3|364.8|364.3|364.8|364.3|364.8|364.3|346
1727347870000|2024-09-26 10:51:10||365.5||365.5||365.5||365.5|100
1727342130000|2024-09-26 09:15:30|||||||||4000
1727347920000|2024-09-26 10:52:00|||||||||2872
1727347930000|2024-09-26 10:52:10||365.4||365.4||365.4||365.4|13
1727342150000|2024-09-26 09:15:50|||||||||535
1727347960000|2024-09-26 10:52:40|365.8||365.8||365.8||365.8||19
1727342160000|2024-09-26 09:16:00|364.9|364.5|364.9|364.5|364.9|364.5|364.9|364.5|1412
1727347970000|2024-09-26 10:52:50|365.9|365.5|365.9|365.5|365.9|365.5|365.9|365.5|0
1727348040000|2024-09-26 10:54:00|||||||||495
1727342220000|2024-09-26 09:17:00|||||||||1000
1727348100000|2024-09-26 10:55:00|||||||||595
1727348120000|2024-09-26 10:55:20|365.5|365.4|366.2|365.8|366.2|365.8|365.5|365.4|785
1727342240000|2024-09-26 09:17:20|364.8|364.7|365.1|364.7|365.1|364.7|364.8|364.7|442
1727348130000|2024-09-26 10:55:30|366.5|366|366.5|366|366.5|366|366.5|366|224
1727342260000|2024-09-26 09:17:40|||||||||13
1727348200000|2024-09-26 10:56:40|||||||||250
1727348230000|2024-09-26 10:57:10|||||||||88
1727342290000|2024-09-26 09:18:10|365.3|364.8|365.3|364.8|365.3|364.8|365.3|364.8|40
1727348330000|2024-09-26 10:58:50|||||||||3230
1727348350000|2024-09-26 10:59:10|||||||||26
1727342320000|2024-09-26 09:18:40||365.1||365.1||365.1||365.1|2088
1727348360000|2024-09-26 10:59:20|||||||||900
1727348400000|2024-09-26 11:00:00|367.3|366.6|366.9|366|367.3|366.8|366.9|366|4081
1727342330000|2024-09-26 09:18:50|365.5||365.5||365.5||365.5||194
1727348470000|2024-09-26 11:01:10|366.6|366.1|366.7|366.1|366.7|366.1|366.6|366.1|435
1727348510000|2024-09-26 11:01:50|||||||||61
1727342340000|2024-09-26 09:19:00|365.2|364.8|365.2|364.5|365.2|364.8|365.2|364.5|292
1727348550000|2024-09-26 11:02:30|||||||||1491
1727348560000|2024-09-26 11:02:40|||||||||50
1727342370000|2024-09-26 09:19:30|365.3||365.3||365.3||365.3||0
1727348570000|2024-09-26 11:02:50||366.2||366.3||366.3||366.2|664
1727342390000|2024-09-26 09:19:50|||||||||1
1727348580000|2024-09-26 11:03:00|366.6|366|366.6|366|366.6|366|366.6|366|65
1727348600000|2024-09-26 11:03:20|366.5||366.5||366.5||366.5||0
1727342410000|2024-09-26 09:20:10|||||||||103
1727348620000|2024-09-26 11:03:40|366.4|365.4|366.2|365.4|366.4|365.4|366.2|365.4|639
1727348630000|2024-09-26 11:03:50|||||||||692
1727342470000|2024-09-26 09:21:10|365.4||365.4||365.4||365.4||0
1727348660000|2024-09-26 11:04:20|||||||||385
1727342490000|2024-09-26 09:21:30|365||365||365||365||0
1727348670000|2024-09-26 11:04:30|366.3|365.5|366.4|365.6|366.4|365.6|366.3|365.5|0
1727348690000|2024-09-26 11:04:50|||||||||393
1727342510000|2024-09-26 09:21:50|365.5|364.9|365.5|364.9|365.5|364.9|365.5|364.9|693
1727348730000|2024-09-26 11:05:30||365.9||365.8||365.9||365.8|2000
1727348740000|2024-09-26 11:05:40||365.9||365.9||365.9||365.9|213
1727342520000|2024-09-26 09:22:00|365.6||365.5||365.6||365||1293
1727348750000|2024-09-26 11:05:50|366.5|366|366.5|366.2|366.5|366.3|366.5|366|61
1727342530000|2024-09-26 09:22:10|||||||||52
1727348760000|2024-09-26 11:06:00||366.1||366.1||366.2||366.1|0
1727348770000|2024-09-26 11:06:10||366.2||366.2||366.2||366.2|0
1727342600000|2024-09-26 09:23:20|||||||||247
1727348790000|2024-09-26 11:06:30|||||||||2000
1727342610000|2024-09-26 09:23:30|||||||||98
1727348820000|2024-09-26 11:07:00|||||||||3388
1727348850000|2024-09-26 11:07:30|||||||||104
1727342720000|2024-09-26 09:25:20|365.4|364.5|365.3|364.5|365.4|364.5|365.3|364.5|40
1727348900000|2024-09-26 11:08:20|366.4|365.9|366.5|365.9|366.5|365.9|366.4|365.9|2678
1727348910000|2024-09-26 11:08:30||365.8||365.8||365.8||365.8|0
1727342750000|2024-09-26 09:25:50|||||||||105
1727348940000|2024-09-26 11:09:00|366.4|365.9|366.4|365.9|366.4|365.9|366.4|365.9|127
1727348970000|2024-09-26 11:09:30|366.5||366.5||366.5||366.5||0
1727342760000|2024-09-26 09:26:00|365.2||365.1||365.2||365.1||146
1727349000000|2024-09-26 11:10:00|||||||||540
1727342780000|2024-09-26 09:26:20|365.2||365.2||365.2||365.2||0
1727349010000|2024-09-26 11:10:10|366.4||366.4||366.4||366.4||193
1727349020000|2024-09-26 11:10:20|||||||||52
1727342790000|2024-09-26 09:26:30|365.3||365.3||365.3||365.3||0
1727349060000|2024-09-26 11:11:00|366.5|365.8|366.5|365.8|366.5|365.8|366.5|365.8|0
1727349120000|2024-09-26 11:12:00|||||||||25
1727342840000|2024-09-26 09:27:20|365.2||365.2||365.2||365.2||4000
1727349160000|2024-09-26 11:12:40|366.4||366.4||366.4||366.4||0
1727342880000|2024-09-26 09:28:00|365.3||365.3||365.3||365.3||1
1727349180000|2024-09-26 11:13:00|||||||||870
1727349210000|2024-09-26 11:13:30|||||||||67
1727342920000|2024-09-26 09:28:40||364.7||364.7||364.7||364.7|26
1727349250000|2024-09-26 11:14:10||365.9||365.9||365.9||365.9|104
1727349260000|2024-09-26 11:14:20|||||||||4
1727342960000|2024-09-26 09:29:20|||||||||4083
1727349280000|2024-09-26 11:14:40||365.8||365.8||365.8||365.8|0
1727349290000|2024-09-26 11:14:50||365.9||365.9||365.9||365.9|2
1727343000000|2024-09-26 09:30:00|||||||||26
1727349350000|2024-09-26 11:15:50|366.5|366.2|366.9|366.2|366.9|366.2|366.5|366.2|43
1727343020000|2024-09-26 09:30:20|||||||||2300
1727349360000|2024-09-26 11:16:00|367.5|366.7|367.5|366.7|367.5|366.7|367.5|366.7|118
1727343030000|2024-09-26 09:30:30|||||||||13
1727349370000|2024-09-26 11:16:10||366.8||366.8||366.8||366.8|39
1727349380000|2024-09-26 11:16:20||366.9||366.9||366.9||366.8|26
1727343070000|2024-09-26 09:31:10|365||365.3||365.3||365||63
1727349390000|2024-09-26 11:16:30|||||||||740
1727343080000|2024-09-26 09:31:20|||||||||24647
1727349400000|2024-09-26 11:16:40|367||367.5||367.5||367||740
1727349410000|2024-09-26 11:16:50||366.8||366.8||366.8||366.8|0
1727343110000|2024-09-26 09:31:50|364.9|364.5|364.9|364.5|364.9|364.5|364.9|364.5|6425
1727349440000|2024-09-26 11:17:20|367.4||367.4||367.4||367.4||8385
1727349450000|2024-09-26 11:17:30|367.5|366.9|367.5|366.9|367.5|366.9|367.5|366.9|41
1727343120000|2024-09-26 09:32:00|365.3|364.7|365.3|364.7|365.3|364.7|365.1|364.7|113
1727349460000|2024-09-26 11:17:40||367||367||367||367|0
1727343160000|2024-09-26 09:32:40|365.2||365.2||365.2||365.2||0
1727349470000|2024-09-26 11:17:50|367|366.9|367.2|366.9|367.2|367|367|366.9|110
1727349490000|2024-09-26 11:18:10|||||||||31
1727343170000|2024-09-26 09:32:50|||||||||4
1727349500000|2024-09-26 11:18:20|367.3|367.1|367.4|367.1|367.4|367.1|367.3|367.1|455
1727343190000|2024-09-26 09:33:10|365.3||365.3||365.3||365.3||0
1727349520000|2024-09-26 11:18:40|367.8|367.3|367.6|367.1|367.8|367.3|367.6|367.1|289
1727349530000|2024-09-26 11:18:50|367.5||367.5||367.5||367.5||0
1727343220000|2024-09-26 09:33:40||364.8||364.9||364.9||364.8|26
1727349580000|2024-09-26 11:19:40|||||||||4
1727349610000|2024-09-26 11:20:10|||||||||5
1727343230000|2024-09-26 09:33:50|||||||||283
1727349620000|2024-09-26 11:20:20|||||||||459
1727349660000|2024-09-26 11:21:00||367||367||367||367|0
1727343250000|2024-09-26 09:34:10|365.5|365|365.5|365.3|365.5|365.3|365.5|365|544
1727349670000|2024-09-26 11:21:10|367.4||367.4||367.4||367.4||26
1727349680000|2024-09-26 11:21:20|||||||||1422
1727343260000|2024-09-26 09:34:20|365.6|365.4|365.8|365.4|365.8|365.4|365.4|365.2|349
1727349710000|2024-09-26 11:21:50|367.2|366.7|367.2|366.7|367.2|366.7|367.2|366.7|1142
1727343280000|2024-09-26 09:34:40|365.6||365.6||365.6||365.6||590
1727349720000|2024-09-26 11:22:00||366.6||366.7||366.7||366.6|614
1727349740000|2024-09-26 11:22:20|||||||||820
1727349750000|2024-09-26 11:22:30|||||||||2599
1727343300000|2024-09-26 09:35:00|365.8|365.5|365.8|365.5|365.8|365.5|365.8|365.5|590
1727349760000|2024-09-26 11:22:40|367.1||367.1||367.1||367.1||0
1727343310000|2024-09-26 09:35:10|||||||||1981
1727349770000|2024-09-26 11:22:50|367.2||367.2||367.2||367.2||0
1727349790000|2024-09-26 11:23:10|||||||||360
1727343320000|2024-09-26 09:35:20|||||||||732
1727349800000|2024-09-26 11:23:20|367.1||367.1||367.1||367.1||56
1727349810000|2024-09-26 11:23:30|367.2||367.2||367.2||367.2||0
1727343330000|2024-09-26 09:35:30|||||||||26
1727349990000|2024-09-26 11:26:30|||||||||3077
1727343350000|2024-09-26 09:35:50|||||||||2764
1727350040000|2024-09-26 11:27:20|367.4|367|368|367.5|368|367.5|367.4|367|980
1727350070000|2024-09-26 11:27:50|||||||||7500
1727343380000|2024-09-26 09:36:20|||||||||1366
1727350090000|2024-09-26 11:28:10||367.6||367.6||367.6||367.6|375
1727343390000|2024-09-26 09:36:30|||||||||12
1727350120000|2024-09-26 11:28:40||367.7||367.7||367.7||367.7|325
1727350130000|2024-09-26 11:28:50|||||||||276
1727343420000|2024-09-26 09:37:00|365.7|365.4|365.7|365.4|365.7|365.4|365.7|365.4|8062
1727350170000|2024-09-26 11:29:30||367.8||367.7||367.8||367.7|25
1727350190000|2024-09-26 11:29:50||367.6||367.6||367.6||367.6|1028
1727343440000|2024-09-26 09:37:20|||||||||20
1727350200000|2024-09-26 11:30:00|368.3|367.7|368.3|367.9|368.3|368|368.3|367.7|302
1727343450000|2024-09-26 09:37:30|||||||||520
1727350210000|2024-09-26 11:30:10||368||368||368||368|0
1727350250000|2024-09-26 11:30:50|368.6||368.6||368.6||368.6||105
1727343480000|2024-09-26 09:38:00|||||||||378
1727350260000|2024-09-26 11:31:00||368.1||368.1||368.1||368.1|758
1727343530000|2024-09-26 09:38:50|||||||||2476
1727350270000|2024-09-26 11:31:10||368.2||368.2||368.2||368.2|236
1727350330000|2024-09-26 11:32:10||368.1||368.2||368.2||368.1|0
1727343550000|2024-09-26 09:39:10|||||||||1284
1727350340000|2024-09-26 11:32:20||368||368.2||368.2||368|0
1727350350000|2024-09-26 11:32:30||368||368.3||368.3||368|190
1727343600000|2024-09-26 09:40:00|365.8||365.8||365.8||365.8||0
1727350390000|2024-09-26 11:33:10|368.3|367.7|368.3|367.7|368.3|367.7|368.3|367.7|1259
1727343660000|2024-09-26 09:41:00|||||||||1263
1727350420000|2024-09-26 11:33:40|368|367.1|368|367.2|368|367.2|368|367.1|1866
1727350480000|2024-09-26 11:34:40|368.1|367.3|368.2|367.3|368.2|367.3|368.1|367.3|0
1727343670000|2024-09-26 09:41:10|||||||||1845
1727350510000|2024-09-26 11:35:10|368.1|367.5|368.2|367.7|368.2|367.7|368.1|367.5|54
1727343680000|2024-09-26 09:41:20||365.2||365.2||365.2||365.2|518
1727350520000|2024-09-26 11:35:20|368.3||368.3||368.3||368.3||0
1727350550000|2024-09-26 11:35:50||368||368||368||368|344
1727343700000|2024-09-26 09:41:40|||||||||1000
1727350560000|2024-09-26 11:36:00||367.8||367.9||367.9||367.8|0
1727350570000|2024-09-26 11:36:10|368.2|367.6|368.3|367.6|368.3|367.6|368.2|367.6|524
1727343710000|2024-09-26 09:41:50|365.9|365.4|365.9|365.3|365.9|365.4|365.9|365.3|1056
1727350600000|2024-09-26 11:36:40||367.7||367.8||367.8||367.7|71
1727343720000|2024-09-26 09:42:00||365.2||365.2||365.2||365.2|2879
1727350620000|2024-09-26 11:37:00|||||||||104
1727350660000|2024-09-26 11:37:40|||||||||1008
1727343760000|2024-09-26 09:42:40|365.6|365|365.7|365|365.7|365|365.6|365|121
1727350680000|2024-09-26 11:38:00|368.2|368.1|368.3|367.7|368.3|368.1|368.2|367.6|732
1727350690000|2024-09-26 11:38:10||367.8||367.8||367.8||367.8|804
1727343770000|2024-09-26 09:42:50|365.6|365.4|365.6|365|365.6|365.4|365.6|365|111
1727350710000|2024-09-26 11:38:30||367.9||367.9||367.9||367.9|405
1727350740000|2024-09-26 11:39:00|368.1|367.7|367.7|367.4|368.1|367.8|367.7|367.4|36061
1727343780000|2024-09-26 09:43:00|365.7||365.7||365.7||365.7||133
1727350760000|2024-09-26 11:39:20|367.9|367.5|367.9|367.7|367.9|367.7|367.9|367.5|836
1727343810000|2024-09-26 09:43:30|365.8|365.1|365.8|365.1|365.8|365.1|365.8|365.1|0
1727350770000|2024-09-26 11:39:30|368.1|368|368.1|368|368.1|368|368.1|368|80
1727350780000|2024-09-26 11:39:40|368.5|368.1|368.5|368|368.5|368.1|368.5|368|4930
1727343830000|2024-09-26 09:43:50||365||365||365||365|0
1727350790000|2024-09-26 11:39:50||368.1||368.1||368.1||368.1|2817
1727350820000|2024-09-26 11:40:20|368.7|368.3|368.7|368.3|368.7|368.3|368.7|368.3|274
1727343840000|2024-09-26 09:44:00||365.2||365.2||365.2||365.2|24
1727350830000|2024-09-26 11:40:30|368.8|368.4|368.8|368.5|368.8|368.5|368.8|368.4|108
1727343860000|2024-09-26 09:44:20||365.1||365.1||365.1||365.1|0
1727350840000|2024-09-26 11:40:40|369.1|368.6|369.2|368.8|369.2|368.8|369.1|368.6|189
1727350850000|2024-09-26 11:40:50|369.3||369.7||369.7||369.3||6
1727343870000|2024-09-26 09:44:30||365.2||365.2||365.2||365.2|0
1727350860000|2024-09-26 11:41:00||369||369||369||369|0
1727350870000|2024-09-26 11:41:10|369.5|369.1|369.5|369|369.5|369.1|369.5|369|0
1727343890000|2024-09-26 09:44:50||365.1||365.1||365.1||365.1|45
1727350880000|2024-09-26 11:41:20||369.1||369.1||369.1||369.1|0
1727350970000|2024-09-26 11:42:50|||||||||25
1727343900000|2024-09-26 09:45:00||365||365||365||365|3801
1727350980000|2024-09-26 11:43:00|369.8|369.2|369.9|369.6|369.9|369.6|369.8|369.2|112
1727350990000|2024-09-26 11:43:10||369.7||369.7||369.7||369.7|0
1727343930000|2024-09-26 09:45:30|365.7||365.7||365.7||365.7||21
1727351000000|2024-09-26 11:43:20|370.2||370.2||370.2||370.2||59
1727343940000|2024-09-26 09:45:40|||||||||14
1727351010000|2024-09-26 11:43:30|370.1||370.2||370.2||370.1||102
1727351020000|2024-09-26 11:43:40|370.1||370.1||370.1||370.1||180
1727343960000|2024-09-26 09:46:00||365.1||365.1||365.1||365.1|0
1727351030000|2024-09-26 11:43:50|370.2||370.2||370.2||370.2||500
1727351040000|2024-09-26 11:44:00|370.5|369.8|370.5|369.8|370.5|369.8|370.5|369.8|459
1727343970000|2024-09-26 09:46:10|365.8|365|365.8|365.1|365.8|365.1|365.7|365|118
1727351050000|2024-09-26 11:44:10|370.4|369.7|370.4|369.7|370.4|369.7|370.4|369.7|0
1727343990000|2024-09-26 09:46:30||365.2||365.2||365.2||365.2|0
1727351060000|2024-09-26 11:44:20|370.3||370.3||370.3||370.3||21
1727351110000|2024-09-26 11:45:10|||||||||1170
1727344020000|2024-09-26 09:47:00||365.1||365.1||365.1||365.1|0
1727351130000|2024-09-26 11:45:30|||||||||13
1727351150000|2024-09-26 11:45:50|||||||||13444
1727344060000|2024-09-26 09:47:40||365.2||365.3||365.3||365.2|2
1727351180000|2024-09-26 11:46:20|||||||||105
1727344090000|2024-09-26 09:48:10||365.1||365.2||365.2||365.1|0
1727351230000|2024-09-26 11:47:10|370.4|369.9|370.4|369.9|370.4|369.9|370.4|369.9|683
1727351260000|2024-09-26 11:47:40||370||369.9||370||369.9|3262
1727344100000|2024-09-26 09:48:20||365.1||365.1||365.1||365.1|0
1727351270000|2024-09-26 11:47:50|370|369.7|369.8|369.3|370.1|369.7|369.8|369.2|10374
1727344120000|2024-09-26 09:48:40||365.2||365.2||365.2||365.2|0
1727351300000|2024-09-26 11:48:20|370.1|369.4|370.1|369.5|370.1|369.5|370.1|369.4|425
1727351320000|2024-09-26 11:48:40|370.3|369.7|370.3|369.7|370.3|369.7|370.3|369.7|7
1727344130000|2024-09-26 09:48:50||365.1||365.1||365.1||365.1|25
1727351330000|2024-09-26 11:48:50||369.8||369.9||369.9||369.7|0
1727351340000|2024-09-26 11:49:00|370.2||370.3||370.3||370.2||11
1727344160000|2024-09-26 09:49:20|366.7|365.2|366.2|365.6|366.7|365.9|366.2|365.2|1131
1727351350000|2024-09-26 11:49:10|||||||||3319
1727344190000|2024-09-26 09:49:50|||||||||336
1727351370000|2024-09-26 11:49:30|370.4|370.1|370.4|370.1|370.4|370.1|370.4|370.1|46
1727351380000|2024-09-26 11:49:40|370.6|370.2|370.6|370.2|370.6|370.2|370.6|370.2|495
1727344200000|2024-09-26 09:50:00|||||||||83
1727351390000|2024-09-26 11:49:50||370.1||370.1||370.1||370.1|1179
1727344220000|2024-09-26 09:50:20|||||||||3440
1727351400000|2024-09-26 11:50:00|||||||||1289
1727351410000|2024-09-26 11:50:10|370.1|369.9|370.6|370.2|370.6|370.2|370.1|369.9|561
1727344280000|2024-09-26 09:51:20|||||||||79
1727351420000|2024-09-26 11:50:20|370.8|370.3|370.8|370.4|370.8|370.4|370.8|370.3|85
1727344300000|2024-09-26 09:51:40|||||||||96
1727351450000|2024-09-26 11:50:50|371.1|370.3|371.1|370.3|371.1|370.3|371.1|370.3|1700
1727351470000|2024-09-26 11:51:10||370.4||370.5||370.5||370.4|6084
1727344360000|2024-09-26 09:52:40|366|365.3|366|365.3|366|365.3|366|365.3|127
1727351480000|2024-09-26 11:51:20|371|370.4|371|370.4|371|370.4|371|370.4|0
1727344370000|2024-09-26 09:52:50|365.9||365.9||365.9||365.9||0
1727351490000|2024-09-26 11:51:30|370.9||370.8||370.9||370.8||516
1727351500000|2024-09-26 11:51:40||370.5||370.4||370.5||370.4|4998
1727344380000|2024-09-26 09:53:00|||||||||105
1727351520000|2024-09-26 11:52:00|371.1|370.5|371.1|370.6|371.1|370.6|371.1|370.5|45
1727344410000|2024-09-26 09:53:30|366.1|365.4|366.1|365.4|366.1|365.4|366.1|365.4|989
1727351530000|2024-09-26 11:52:10|||||||||24
1727351540000|2024-09-26 11:52:20||370.5||370.4||370.5||370.4|0
1727344430000|2024-09-26 09:53:50|366.4|365.5|366.4|365.8|366.4|365.8|366.4|365.5|0
1727351560000|2024-09-26 11:52:40|||||||||50
1727344450000|2024-09-26 09:54:10|||||||||112
1727351580000|2024-09-26 11:53:00|371||371||371||370.9||44
1727351620000|2024-09-26 11:53:40|||||||||200
1727344480000|2024-09-26 09:54:40|||||||||1473
1727351630000|2024-09-26 11:53:50|||||||||2396
1727351650000|2024-09-26 11:54:10|||||||||40
1727344540000|2024-09-26 09:55:40|||||||||12
1727351670000|2024-09-26 11:54:30|370.6|370.1|370.3|369.9|370.6|370.1|370.3|369.9|25109
1727344600000|2024-09-26 09:56:40|||||||||26
1727351680000|2024-09-26 11:54:40|370.2|369.6|370|369.3|370.3|369.8|370|369.3|1620
1727351690000|2024-09-26 11:54:50|369.9||369.9||369.9||369.9||0
1727344610000|2024-09-26 09:56:50|||||||||1325
1727351700000|2024-09-26 11:55:00|369.8|369|369.9|369.2|369.9|369.3|369.8|369|6702
1727344630000|2024-09-26 09:57:10|366.3||366.3||366.3||366.3||115
1727351720000|2024-09-26 11:55:20||369.3||369.3||369.3||369.3|0
1727351780000|2024-09-26 11:56:20|||||||||1000
1727344650000|2024-09-26 09:57:30|366.4||366.4||366.4||366.4||0
1727351800000|2024-09-26 11:56:40|370|369.6|370|369.6|370|369.6|370|369.6|341
1727344660000|2024-09-26 09:57:40|365.9||365.9||365.9||365.9||2112
1727351810000|2024-09-26 11:56:50|||||||||285
1727351840000|2024-09-26 11:57:20||369.5||369.5||369.5||369.5|971
1727344670000|2024-09-26 09:57:50|366.4||366.4||366.4||366.4||834
1727351850000|2024-09-26 11:57:30|369.9||370||370||369.9||189
1727351870000|2024-09-26 11:57:50|369.8||369.8||369.8||369.8||0
1727344740000|2024-09-26 09:59:00||365.9||365.9||365.9||365.9|585
1727351930000|2024-09-26 11:58:50|370|369.6|370|369.6|370|369.6|370|369.6|101
1727351940000|2024-09-26 11:59:00|369.8|369.7|370|369.7|370|369.7|369.8|369.7|78
1727344750000|2024-09-26 09:59:10||365.8||365.8||365.8||365.8|0
1727351950000|2024-09-26 11:59:10|370.2|369.8|370.3|369.9|370.3|369.9|370.2|369.8|408
1727351970000|2024-09-26 11:59:30|370.8|370|371|370.4|371|370.4|370.8|370|77
1727351990000|2024-09-26 11:59:50|370.9|370.3|370.9|370.3|370.9|370.3|370.9|370.3|7
1727344800000|2024-09-26 10:00:00|366.3|366.2|366.3|365.8|366.3|366.2|366.3|365.8|47
1727352000000|2024-09-26 12:00:00|371||371||371||371||0
1727352070000|2024-09-26 12:01:10|370.9||370.9||370.9||370.9||0
1727344810000|2024-09-26 10:00:10|366.4||366.4||366.4||366.4||0
1727352080000|2024-09-26 12:01:20|370.7|370|370.7|370|370.7|370|370.7|370|586
1727344820000|2024-09-26 10:00:20|||||||||104
1727352100000|2024-09-26 12:01:40|370.5|369.6|370.2|369.6|370.5|369.6|370.2|369.6|15156
1727352110000|2024-09-26 12:01:50|370.3||370.3||370.3||370.3||0
1727344830000|2024-09-26 10:00:30||365.9||365.9||365.9||365.9|95
1727352120000|2024-09-26 12:02:00|||||||||1077
1727352150000|2024-09-26 12:02:30|370.4||370.4||370.4||370.4||0
1727344840000|2024-09-26 10:00:40|366.5|365.8|366.5|366|366.5|366|366.5|365.8|680
1727352170000|2024-09-26 12:02:50|||||||||3
1727344850000|2024-09-26 10:00:50|||||||||1445
1727352180000|2024-09-26 12:03:00||369.7||369.7||369.7||369.7|0
1727352240000|2024-09-26 12:04:00|371.1|370.3|371.1|370.3|371.1|370.3|371.1|370.3|195
1727344860000|2024-09-26 10:01:00||365.9||365.9||365.9||365.9|0
1727352400000|2024-09-26 12:06:40|||||||||1000
1727352410000|2024-09-26 12:06:50|370.4|370.4|371|370.4|371|370.4|370.4|370.4|400
1727344900000|2024-09-26 10:01:40||366.3||366.3||366.3||366.3|90
1727352420000|2024-09-26 12:07:00|370.9||370.9||370.9||370.9||0
1727344910000|2024-09-26 10:01:50|366.6||366.6||366.6||366.6||23
1727352460000|2024-09-26 12:07:40||370.5||370.5||370.5||370.5|106
1727352470000|2024-09-26 12:07:50|371.1|370.7|371.1|370.6|371.1|370.7|371.1|370.6|67
1727344920000|2024-09-26 10:02:00|||||||||1731
1727352490000|2024-09-26 12:08:10|371.5|370.7|371.5|370.7|371.5|370.8|371.5|370.7|99
1727344940000|2024-09-26 10:02:20||366.5||366.5||366.5||366.5|0
1727352500000|2024-09-26 12:08:20||370.8||370.8||370.8||370.8|0
1727352510000|2024-09-26 12:08:30|||||||||246
1727344960000|2024-09-26 10:02:40|366.5|366|366.6|366.3|366.6|366.3|366.5|366|170
1727352520000|2024-09-26 12:08:40|371.6|371.1|371.1|370.5|371.6|371.3|371.1|370.5|1418
1727352530000|2024-09-26 12:08:50|371.2|370.4|371.2|370.5|371.2|370.6|371.2|370.4|50
1727344970000|2024-09-26 10:02:50|367|366.4|367|366.3|367|366.4|367|366.3|476
1727352540000|2024-09-26 12:09:00|371.3|370.8|371.3|370.8|371.3|370.8|371.3|370.8|119
1727344990000|2024-09-26 10:03:10|||||||||134
1727352560000|2024-09-26 12:09:20|371.1|370.4|371.2|370.5|371.2|370.5|371.1|370.4|246
1727352580000|2024-09-26 12:09:40|371.4|370.7|371.4|370.7|371.4|370.7|371.4|370.7|3179
1727345020000|2024-09-26 10:03:40|367.1||367.1||367.1||367.1||0
1727352590000|2024-09-26 12:09:50||370.8||370.8||370.8||370.8|26
1727345040000|2024-09-26 10:04:00|||||||||4329
1727352600000|2024-09-26 12:10:00|||||||||3
1727352610000|2024-09-26 12:10:10|371.5|370.9|371.5|370.8|371.5|370.9|371.5|370.8|0
1727345060000|2024-09-26 10:04:20|367||367||367||367||62
1727352620000|2024-09-26 12:10:20|371.4|370.7|371.4|370.5|371.4|370.7|371.4|370.5|10
1727345080000|2024-09-26 10:04:40|366.6|366|366.6|366|366.6|366|366.6|366|520
1727352660000|2024-09-26 12:11:00||370.4||370.3||370.4||370.3|0
1727352700000|2024-09-26 12:11:40|371.3|370.5|371.3|370.5|371.3|370.5|371.3|370.5|244
1727352720000|2024-09-26 12:12:00|371.4||371.4||371.4||371.4||0
1727345090000|2024-09-26 10:04:50|366.5||366.5||366.5||366.5||58
1727352740000|2024-09-26 12:12:20||370.7||370.7||370.7||370.7|3120
1727352760000|2024-09-26 12:12:40||370.6||370.6||370.6||370.6|0
1727345110000|2024-09-26 10:05:10|366.6||366.6||366.6||366.6||0
1727352770000|2024-09-26 12:12:50||370.5||370.5||370.5||370.5|0
1727352780000|2024-09-26 12:13:00|371.3||371.3||371.3||371.3||26
1727345120000|2024-09-26 10:05:20|366.7||366.7||366.7||366.7||0
1727352790000|2024-09-26 12:13:10|371.2||371.3||371.3||371.2||10
1727352810000|2024-09-26 12:13:30|371.4||371.4||371.4||371.4||0
1727345160000|2024-09-26 10:06:00|366.5||366.5||366.5||366.5||0
1727352820000|2024-09-26 12:13:40|371.5|370.8|371.5|370.8|371.5|370.8|371.5|370.8|470
1727345170000|2024-09-26 10:06:10|||||||||26
1727352830000|2024-09-26 12:13:50|371.4||371.4||371.4||371.4||0
1727352850000|2024-09-26 12:14:10|371.5||371.5||371.5||371.4||0
1727345180000|2024-09-26 10:06:20|366.4||366.5||366.5||366.4||56
1727352860000|2024-09-26 12:14:20|371.4||371.4||371.5||371.4||26
1727352880000|2024-09-26 12:14:40|||||||||26
1727345190000|2024-09-26 10:06:30|366.7||366.6||366.7||366.6||0
1727352890000|2024-09-26 12:14:50|371.3||371.3||371.3||371.3||0
1727345250000|2024-09-26 10:07:30|366.5||366.5||366.5||366.5||26
1727352900000|2024-09-26 12:15:00|370.7|370.4|371.4|370.8|371.5|370.9|370.7|370.4|562
1727352910000|2024-09-26 12:15:10|370.9|370.7|370.9|370.1|370.9|370.7|370.8|370.1|13035
1727345260000|2024-09-26 10:07:40|366.4||366.5||366.5||366.4||1
1727352930000|2024-09-26 12:15:30|370.3|369.9|370.5|370.1|370.5|370.1|370.3|369.9|1921
1727345280000|2024-09-26 10:08:00|||||||||141
1727352940000|2024-09-26 12:15:40|370.8|370.3|370.9|370.5|370.9|370.5|370.8|370.3|2407
1727352950000|2024-09-26 12:15:50|370.8|370.3|370.8|370.3|370.8|370.3|370.8|370.3|98
1727345290000|2024-09-26 10:08:10|366.4||366.4||366.4||366.4||0
1727353060000|2024-09-26 12:17:40|370.9|370.5|371.2|370.9|371.2|370.9|370.9|370.5|637
1727353070000|2024-09-26 12:17:50||370.7||370.7||370.7||370.7|0
1727345310000|2024-09-26 10:08:30|||||||||500
1727353100000|2024-09-26 12:18:20|||||||||43
1727345320000|2024-09-26 10:08:40|366.3||366.4||366.4||366.3||180
1727353120000|2024-09-26 12:18:40|370.9|371.1|370.9|370.3|370.9|371.1|370.9|370.3|529
1727353160000|2024-09-26 12:19:20|371.1|370.5|371.1|370.5|371.1|370.5|371.1|370.5|0
1727345360000|2024-09-26 10:09:20|366.6|366.1|366.6|366.1|366.6|366.1|366.6|366.1|107
1727353170000|2024-09-26 12:19:30|370.9|370.4|370.9|370.3|370.9|370.4|370.9|370.3|26
1727353190000|2024-09-26 12:19:50|371.1|370.2|371.1|370.6|371.1|370.6|371.1|370.2|1801
1727345420000|2024-09-26 10:10:20|||||||||1444
1727353200000|2024-09-26 12:20:00||370.4||370.4||370.4||370.4|0
1727353240000|2024-09-26 12:20:40|371|370.5|371|370.6|371|370.6|371|370.5|0
1727345440000|2024-09-26 10:10:40||366||366||366||366|0
1727353300000|2024-09-26 12:21:40|370.9||371||371||370.9||5
1727345460000|2024-09-26 10:11:00|||||||||2540
1727353310000|2024-09-26 12:21:50|370.9||370.9||370.9||370.9||0
1727353330000|2024-09-26 12:22:10|||||||||1
1727345510000|2024-09-26 10:11:50|||||||||92
1727353340000|2024-09-26 12:22:20|371||371||371||371||0
1727353350000|2024-09-26 12:22:30|371.3|370.9|371.3|370.9|371.3|370.9|371.3|370.9|7
1727345520000|2024-09-26 10:12:00|366.5||366.6||366.6||366.5||119
1727353360000|2024-09-26 12:22:40|||||||||9
1727345540000|2024-09-26 10:12:20|366.1|365.6|366.1|365.6|366.1|365.6|366.1|365.6|6432
1727353380000|2024-09-26 12:23:00|371.8|371.1|371.8|371.1|371.8|371.1|371.8|371.1|279
1727353390000|2024-09-26 12:23:10|||||||||877
1727345570000|2024-09-26 10:12:50|||||||||4
1727353400000|2024-09-26 12:23:20|371.7|371|371.7|371|371.7|371|371.7|371|585
1727353410000|2024-09-26 12:23:30|372|371.1|372|371.4|372|371.4|372|371.1|121
1727345580000|2024-09-26 10:13:00|366.4||366.4||366.4||366.4||1250
1727353430000|2024-09-26 12:23:50|372.3|371.6|372.3|371.4|372.3|371.6|372.3|371.4|493
1727345590000|2024-09-26 10:13:10||365.7||365.7||365.7||365.7|5
1727353450000|2024-09-26 12:24:10|||||||||21857
1727353460000|2024-09-26 12:24:20|||||||||206
1727345600000|2024-09-26 10:13:20|366.1|365.6|366.1|365.6|366.1|365.6|366.1|365.6|0
1727353480000|2024-09-26 12:24:40|||||||||7500
1727353520000|2024-09-26 12:25:20||371.5||371.5||371.5||371.5|0
1727345620000|2024-09-26 10:13:40||365.7||365.7||365.7||365.7|1
1727353530000|2024-09-26 12:25:30||371.6||371.6||371.6||371.6|69
1727353560000|2024-09-26 12:26:00|||||||||1000
1727345630000|2024-09-26 10:13:50||365.6||365.6||365.6||365.6|0
1727353580000|2024-09-26 12:26:20|371.8||371.8||371.8||371.8||81
1727345640000|2024-09-26 10:14:00|||||||||2001
1727353590000|2024-09-26 12:26:30|372.1||371.8||372.1||371.8||1643
1727353600000|2024-09-26 12:26:40|372.1|371.7|372.1|371.6|372.1|371.7|372.1|371.6|437
1727345650000|2024-09-26 10:14:10|366|365.3|365.9|365.6|366|365.6|365.9|365.3|513
1727353630000|2024-09-26 12:27:10|||||||||250
1727353650000|2024-09-26 12:27:30|372.2|371.8|372.2|371.8|372.2|371.8|372.2|371.8|212
1727345660000|2024-09-26 10:14:20|366.1|365.7|366.1|365.7|366.1|365.7|366.1|365.7|381
1727353670000|2024-09-26 12:27:50||371.6||371.6||371.6||371.6|0
1727353690000|2024-09-26 12:28:10|||||||||1344
1727345680000|2024-09-26 10:14:40|||||||||55
1727353710000|2024-09-26 12:28:30|372.3||372.3||372.3||372.3||93
1727353720000|2024-09-26 12:28:40|372.4|371.7|372.4|371.6|372.4|371.7|372.4|371.6|460
1727345720000|2024-09-26 10:15:20|365.8|365.3|365.6|364.7|365.8|365.3|365.6|364.7|2861
1727353730000|2024-09-26 12:28:50||371.7||371.7||371.7||371.7|0
1727353750000|2024-09-26 12:29:10||371.6||371.6||371.6||371.6|0
1727345730000|2024-09-26 10:15:30||365||365||365||365|0
1727353770000|2024-09-26 12:29:30|||||||||1212
1727353780000|2024-09-26 12:29:40|372.5|371.7|372.5|371.7|372.5|371.7|372.5|371.7|265
1727345780000|2024-09-26 10:16:20|365.5||365.5||365.5||365.5||56
1727353790000|2024-09-26 12:29:50||371.6||371.6||371.6||371.6|327
1727345790000|2024-09-26 10:16:30|||||||||2
1727353800000|2024-09-26 12:30:00|372||372||372||372||0
1727353810000|2024-09-26 12:30:10||370.8||371.4||371.4||370.8|395
1727345810000|2024-09-26 10:16:50|365.4|364.8|365.6|365|365.6|365|365.4|364.8|372
1727353820000|2024-09-26 12:30:20|||||||||1
1727353870000|2024-09-26 12:31:10|||||||||82
1727345820000|2024-09-26 10:17:00|365.7|364.9|365.7|365.2|365.7|365.2|365.7|364.9|936
1727353900000|2024-09-26 12:31:40|372.1||372.1||372.1||372.1||356
1727345840000|2024-09-26 10:17:20|||||||||5892
1727353930000|2024-09-26 12:32:10|||||||||99
1727353960000|2024-09-26 12:32:40|372||372||372||372||8
1727345860000|2024-09-26 10:17:40||365||365||365||365|0
1727354020000|2024-09-26 12:33:40|||||||||112
1727354080000|2024-09-26 12:34:40||371.5||371.4||371.5||371.4|26
1727345900000|2024-09-26 10:18:20||364.9||364.9||364.9||364.9|0
1727354090000|2024-09-26 12:34:50|372.2||372.2||372.2||372.2||498
1727345910000|2024-09-26 10:18:30||365||365||365||364.9|0
1727354100000|2024-09-26 12:35:00|372.4|371.6|372.4|371.6|372.4|371.6|372.4|371.6|0
1727354110000|2024-09-26 12:35:10||371.7||371.7||371.7||371.7|164
1727345920000|2024-09-26 10:18:40||364.9||364.9||364.9||364.9|0
1727354130000|2024-09-26 12:35:30|372.3||372.3||372.3||372.3||719
1727354220000|2024-09-26 12:37:00|||||||||450
1727345940000|2024-09-26 10:19:00||365||365||365||365|0
1727354280000|2024-09-26 12:38:00|||||||||8
1727354340000|2024-09-26 12:39:00|372.2||372.2||372.2||372.2||0
1727345960000|2024-09-26 10:19:20||365.1||365||365.1||365|0
1727354350000|2024-09-26 12:39:10|||||||||1172
1727354370000|2024-09-26 12:39:30|372.3||372.3||372.3||372.2||680
1727345980000|2024-09-26 10:19:40||365.1||365||365.1||365|0
1727354390000|2024-09-26 12:39:50|372.2||372.2||372.2||372.2||63
1727354410000|2024-09-26 12:40:10|||||||||3044
1727346000000|2024-09-26 10:20:00||365.1||365.1||365.1||365.1|0
1727354430000|2024-09-26 12:40:30|372.3||372.3||372.3||372.3||3028
1727354440000|2024-09-26 12:40:40|||||||||86
1727346050000|2024-09-26 10:20:50||365.2||365.2||365.2||365.2|6
1727354520000|2024-09-26 12:42:00|||||||||50
1727354580000|2024-09-26 12:43:00||371.8||371.9||371.9||371.8|322
1727346070000|2024-09-26 10:21:10|365.9||365.9||365.9||365.9||1648
1727354610000|2024-09-26 12:43:30|||||||||310
1727354620000|2024-09-26 12:43:40|||||||||649
1727346080000|2024-09-26 10:21:20|365.7|365.1|365.7|365|365.7|365.1|365.7|364.9|0
1727354640000|2024-09-26 12:44:00|||||||||52
1727354650000|2024-09-26 12:44:10|||||||||1780
1727346090000|2024-09-26 10:21:30||365.1||365.1||365.1||365.1|0
1727354670000|2024-09-26 12:44:30|372.1|371.7|372.1|371.7|372.1|371.7|372.1|371.7|332
1727346100000|2024-09-26 10:21:40||365.2||365.1||365.2||365.1|0
1727354700000|2024-09-26 12:45:00|||||||||1000
1727354720000|2024-09-26 12:45:20|372|371.4|372|371.4|372|371.4|372|371.4|30
1727346120000|2024-09-26 10:22:00|365.6|364.9|365.7|365|365.7|365|365.6|364.9|423
1727354750000|2024-09-26 12:45:50|||||||||750
1727354770000|2024-09-26 12:46:10|371.4|371.1|371.4|371.1|371.4|371.1|371.4|371.1|1052
1727346130000|2024-09-26 10:22:10||365.1||365||365.2||365|26
1727354790000|2024-09-26 12:46:30|||||||||50
1727354850000|2024-09-26 12:47:30||370.6||370.6||370.6||370.6|250
1727346140000|2024-09-26 10:22:20|365.8||365.8||365.8||365.8||568
1727354890000|2024-09-26 12:48:10||370.8||370.8||370.8||370.8|77
1727346150000|2024-09-26 10:22:30||364.9||365||365||364.9|0
1727354920000|2024-09-26 12:48:40|||||||||581
1727354940000|2024-09-26 12:49:00|||||||||133
1727346170000|2024-09-26 10:22:50||364.9||364.9||364.9||364.9|0
1727354950000|2024-09-26 12:49:10|||||||||315
1727354960000|2024-09-26 12:49:20|||||||||972
1727346180000|2024-09-26 10:23:00||365||365||365||365|0
1727354970000|2024-09-26 12:49:30||370.9||370.9||370.9||370.9|210
1727354980000|2024-09-26 12:49:40|371.3|370.8|371.3|370.8|371.3|370.8|371.3|370.8|36
1727346190000|2024-09-26 10:23:10|364.9|364.8|365.8|365|365.8|365.1|364.9|364.8|1141
1727354990000|2024-09-26 12:49:50|371.4||371.4||371.4||371.4||140
1727346200000|2024-09-26 10:23:20|||||||||4000
1727355010000|2024-09-26 12:50:10|||||||||2545
1727355040000|2024-09-26 12:50:40||371||370.8||371||370.8|313
1727346210000|2024-09-26 10:23:30||365.1||365.1||365.1||365.1|0
1727355050000|2024-09-26 12:50:50|371.3|371|371.4|371|371.4|371|371.3|371|64
1727355060000|2024-09-26 12:51:00||370.9||370.9||370.9||370.9|0
1727346230000|2024-09-26 10:23:50||365||365||365||365|0
1727355090000|2024-09-26 12:51:30|371.7|371.6|372|371.8|372|371.8|371.7|371.6|608
1727346270000|2024-09-26 10:24:30|||||||||26
1727355100000|2024-09-26 12:51:40|372.3|371.7|372.2|371.8|372.3|371.8|371.8|371.7|943
1727355110000|2024-09-26 12:51:50|371.8|371.7|372.2|371.8|372.2|371.8|371.8|371.7|1150
1727346280000|2024-09-26 10:24:40|365.7||365.7||365.7||365.7||502
1727355130000|2024-09-26 12:52:10|||||||||2962
1727355160000|2024-09-26 12:52:40||372||372||372||372|1000
1727346310000|2024-09-26 10:25:10|||||||||63
1727355170000|2024-09-26 12:52:50|||||||||556
1727355180000|2024-09-26 12:53:00||371.9||371.9||371.9||371.9|2062
1727346330000|2024-09-26 10:25:30||365.2||365.2||365.2||365.2|8246
1727355210000|2024-09-26 12:53:30|372.3|372|372.3|372|372.3|372|372.3|372|78
1727346340000|2024-09-26 10:25:40||365||365||365||365|0
1727355230000|2024-09-26 12:53:50|||||||||529
1727355340000|2024-09-26 12:55:40|||||||||200
1727346360000|2024-09-26 10:26:00|365.8|365.2|365.8|365.4|365.8|365.4|365.8|365.2|421
1727355370000|2024-09-26 12:56:10|||||||||919
1727355390000|2024-09-26 12:56:30|372.4|372.2|372.4|372.1|372.4|372.2|372.4|372.1|314
1727346400000|2024-09-26 10:26:40||365.2||365.2||365.2||365.2|0
1727355420000|2024-09-26 12:57:00||372||372.1||372.2||372|884
1727355430000|2024-09-26 12:57:10||372.2||372.2||372.2||372.2|0
1727346480000|2024-09-26 10:28:00|||||||||6000
1727355440000|2024-09-26 12:57:20|||||||||684
1727355460000|2024-09-26 12:57:40|372.3|372.1|372.3|372.1|372.3|372.1|372.3|372.1|280
1727346490000|2024-09-26 10:28:10|||||||||148
1727355480000|2024-09-26 12:58:00|||||||||727
1727355490000|2024-09-26 12:58:10|372.4||372.4||372.4||372.4||0
1727346520000|2024-09-26 10:28:40|||||||||199
1727355520000|2024-09-26 12:58:40|372.3||372.3||372.3||372.3||0
1727355540000|2024-09-26 12:59:00|372.2||372.2||372.2||372.2||815
1727346550000|2024-09-26 10:29:10|||||||||201
1727355550000|2024-09-26 12:59:10|||||||||318
1727355560000|2024-09-26 12:59:20|||||||||55
1727355610000|2024-09-26 13:00:10||372||372||372.1||372|75
1727346560000|2024-09-26 10:29:20||365.3||365.3||365.3||365.3|114
1727355620000|2024-09-26 13:00:20|372.4|372.3|372.4|372.1|372.4|372.3|372.4|372.1|152
1727355630000|2024-09-26 13:00:30|372.5|372.2|372.5|372.1|372.5|372.2|372.5|372.1|1263
1727346630000|2024-09-26 10:30:30||365.4||365.3||365.4||365.3|251
1727355640000|2024-09-26 13:00:40|372.6|372.4|372.6|372.3|372.6|372.4|372.6|372.2|375
1727355650000|2024-09-26 13:00:50|||||||||69
1727346660000|2024-09-26 10:31:00||365.4||365.4||365.4||365.4|0
1727355670000|2024-09-26 13:01:10|372.7|372.5|372.7|372.5|372.7|372.5|372.7|372.5|11
1727355680000|2024-09-26 13:01:20|372.3|372.4|372.7|372.4|372.7|372.4|372.3|372.2|1891
1727346670000|2024-09-26 10:31:10||365.6||365.6||365.6||365.6|83
1727355700000|2024-09-26 13:01:40|||||||||18318
1727355720000|2024-09-26 13:02:00|372.6|372|372.2|371.9|372.6|372|372.1|371.8|2351
1727346700000|2024-09-26 10:31:40|||||||||1000
1727355730000|2024-09-26 13:02:10|372|371.5|372|371.5|372|371.5|372|371.5|29
1727346810000|2024-09-26 10:33:30|366|365.8|365.8|365.6|366|365.8|365.8|365.6|824
1727355750000|2024-09-26 13:02:30||371.6||371.6||371.6||371.6|0
1727355760000|2024-09-26 13:02:40|||||||||101
1727346820000|2024-09-26 10:33:40|365.5|364.9|365.5|364.9|365.5|364.9|365.5|364.9|351
1727355780000|2024-09-26 13:03:00||371.8||371.9||371.9||371.8|3
1727355800000|2024-09-26 13:03:20||371.8||371.8||371.8||371.8|190
1727346850000|2024-09-26 10:34:10|||||||||2
1727355820000|2024-09-26 13:03:40|||||||||49
1727346870000|2024-09-26 10:34:30||365||365||365||365|450
1727355840000|2024-09-26 13:04:00|372.1|371.9|372.1|371.9|372.1|371.9|372.1|371.9|239
1727355870000|2024-09-26 13:04:30|372.2||372.2||372.2||372.2||80
1727346880000|2024-09-26 10:34:40|365.1|364.9|365.6|364.9|365.6|364.9|365.1|364.9|51
1727355920000|2024-09-26 13:05:20|372.7|372|372.7|372|372.7|372|372.7|371.9|246
1727355950000|2024-09-26 13:05:50|||||||||250
1727346910000|2024-09-26 10:35:10|||||||||1
1727355970000|2024-09-26 13:06:10|||||||||7375
1727356020000|2024-09-26 13:07:00||372.1||372.1||372.1||372.1|26
1727346920000|2024-09-26 10:35:20|||||||||500
1727356050000|2024-09-26 13:07:30||372.2||372.2||372.3||372.2|1263
1727346940000|2024-09-26 10:35:40|365.5||365.6||365.6||365.5||893
1727356080000|2024-09-26 13:08:00|372.4|372.5|372.4|372.1|372.4|372.5|372.4|372.1|166
1727356110000|2024-09-26 13:08:30|372.1|372|372.1|371.4|372.1|372|372.1|371.4|433
1727346950000|2024-09-26 10:35:50|365.3|364.8|365.3|364.8|365.3|364.8|365.3|364.8|476
1727356140000|2024-09-26 13:09:00||371.5||371.5||371.5||371.5|26
1727346960000|2024-09-26 10:36:00|365||365||365||365||610
1727356180000|2024-09-26 13:09:40||371.9||371.9||371.9||371.9|118
1727356190000|2024-09-26 13:09:50|372.5|371.6|372.5|371.6|372.5|371.6|372.5|371.6|2638
1727346980000|2024-09-26 10:36:20|364.9|364.3|365|364.3|365|364.3|364.9|364.3|165
1727356200000|2024-09-26 13:10:00|372.3||372.3||372.3||372.3||2547
1727356210000|2024-09-26 13:10:10||371.7||371.7||371.7||371.7|0
1727347000000|2024-09-26 10:36:40|||||||||1370
1727356220000|2024-09-26 13:10:20|||||||||2636
1727356230000|2024-09-26 13:10:30|372.4||372.4||372.4||372.4||0
1727347010000|2024-09-26 10:36:50|364.9|364.2|365|364.3|365|364.3|364.9|364.2|757
1727356250000|2024-09-26 13:10:50|||||||||1462
1727356260000|2024-09-26 13:11:00|372.3||372.3||372.3||372.3||2542
1727347030000|2024-09-26 10:37:10||364.2||364.2||364.2||364.2|0
1727356280000|2024-09-26 13:11:20|372.4|371.9|372.4|371.9|372.4|371.9|372.4|371.9|214
1727356300000|2024-09-26 13:11:40||372||372||372||372|0
1727347050000|2024-09-26 10:37:30|364.9|364.1|364.9|364.1|364.9|364.1|364.9|364.1|289
1727356310000|2024-09-26 13:11:50|372.3|371.9|372.4|371.9|372.4|371.9|372|371.9|608
1727356340000|2024-09-26 13:12:20|||||||||476
1727347090000|2024-09-26 10:38:10|364.7|363.7|364.7|363.7|364.7|363.7|364.7|363.7|977
1727356350000|2024-09-26 13:12:30||372||372||372||372|0
1727356360000|2024-09-26 13:12:40|||||||||300
1727347140000|2024-09-26 10:39:00||363.9||363.8||363.9||363.8|42
1727356380000|2024-09-26 13:13:00|372.3||372.4||372.4||372.3||1860
1727356500000|2024-09-26 13:15:00|||||||||52
1727347150000|2024-09-26 10:39:10||364||363.9||364||363.9|192
1727356520000|2024-09-26 13:15:20|||||||||1188
1727356550000|2024-09-26 13:15:50|372.5|372.1|372.6|372.1|372.6|372.1|372.5|372.1|3082
1727347170000|2024-09-26 10:39:30|||||||||68
1727356560000|2024-09-26 13:16:00||372||372||372||372|0
1727356590000|2024-09-26 13:16:30|||||||||2
1727347190000|2024-09-26 10:39:50|364.6|364|364.6|363.9|364.6|364|364.6|363.9|45
1727356660000|2024-09-26 13:17:40||372.1||372.1||372.1||372.1|0
1727356720000|2024-09-26 13:18:40|||||||||52
1727347210000|2024-09-26 10:40:10|364.7||364.7||364.7||364.7||0
1727356730000|2024-09-26 13:18:50|373.4|372.4|373.7|373.2|374|373.4|373.4|372.1|1390
1727356750000|2024-09-26 13:19:10|||||||||26
1727347370000|2024-09-26 10:42:50|365|364.4|365.3|364.8|365.3|364.8|365|364.4|362
1727356760000|2024-09-26 13:19:20|||||||||1773
1727356770000|2024-09-26 13:19:30|374.6|373.4|374.6|373.7|374.6|373.8|374.6|373.4|1530
1727347380000|2024-09-26 10:43:00||364.9||364.9||364.9||364.9|3
1727356780000|2024-09-26 13:19:40|374.5||374.5||374.5||374.5||489
1727356790000|2024-09-26 13:19:50|||||||||7500
1727347420000|2024-09-26 10:43:40||364.8||364.8||364.8||364.8|8000
1727356800000|2024-09-26 13:20:00|374||374||374||374||0
1727347610000|2024-09-26 10:46:50||364.9||364.9||364.9||364.9|974
1727356810000|2024-09-26 13:20:10|||||||||1712
1727356820000|2024-09-26 13:20:20|374.5|373.8|374.9|373.9|374.9|373.9|374.5|373.8|1489
1727347620000|2024-09-26 10:47:00||364.8||364.8||364.8||364.8|0
1727356830000|2024-09-26 13:20:30||374||374||374||374|0
1727347660000|2024-09-26 10:47:40|365.2||365.2||365.2||365.2||104
1727356870000|2024-09-26 13:21:10|375|374.1|375|374.1|375|374.1|375|374.1|0
1727356890000|2024-09-26 13:21:30||374.2||374.2||374.2||374.2|0
1727347670000|2024-09-26 10:47:50|||||||||407
1727356900000|2024-09-26 13:21:40|||||||||7750
1727347710000|2024-09-26 10:48:30|||||||||600
1727356910000|2024-09-26 13:21:50||374.3||374.3||374.3||374.3|12036
1727356920000|2024-09-26 13:22:00||374.2||374.2||374.2||374.2|0
1727347720000|2024-09-26 10:48:40|365.3|365.1|365.6|365.1|365.6|365.1|365.3|364.8|401
1727356980000|2024-09-26 13:23:00|374.9||374.9||374.9||374.9||691
1727357000000|2024-09-26 13:23:20|||||||||1800
1727347730000|2024-09-26 10:48:50||365.2||365.2||365.3||365.2|0
1727357030000|2024-09-26 13:23:50|||||||||1338
1727357040000|2024-09-26 13:24:00|||||||||721
1727347750000|2024-09-26 10:49:10|||||||||26
1727357090000|2024-09-26 13:24:50||374.4||374.4||374.4||374.4|740
1727347760000|2024-09-26 10:49:20|365.9|365.4|365.9|365.4|365.9|365.4|365.9|365.4|48
1727357100000|2024-09-26 13:25:00|375.8|374.3|375.8|374.8|375.8|375.1|375.8|374.3|1350
1727357110000|2024-09-26 13:25:10|375|374.9|375.6|374.9|375.6|374.9|375|374.8|26
1727347780000|2024-09-26 10:49:40||365.3||365.3||365.3||365.3|0
1727357130000|2024-09-26 13:25:30||375||375||375||375|0
1727357160000|2024-09-26 13:26:00|||||||||10000
1727347810000|2024-09-26 10:50:10||365.4||365.5||365.5||365.4|11
1727357170000|2024-09-26 13:26:10|||||||||21
1727357180000|2024-09-26 13:26:20|375.5||375.5||375.5||375.5||1312
1727347820000|2024-09-26 10:50:20||365.4||365.4||365.4||365.4|0
1727357190000|2024-09-26 13:26:30|375.6|375.1|375.6|375.1|375.6|375.1|375.6|375.1|0
1727357200000|2024-09-26 13:26:40||375.2||375.2||375.2||375.2|0
1727347870000|2024-09-26 10:51:10||365.5||365.5||365.5||365.5|100
1727357210000|2024-09-26 13:26:50|375.7||375.8||375.8||375.7||536
1727347920000|2024-09-26 10:52:00|||||||||2872
1727357230000|2024-09-26 13:27:10|376|375.4|376|375.4|376|375.4|376|375.4|253
1727357260000|2024-09-26 13:27:40|||||||||2133
1727347930000|2024-09-26 10:52:10||365.4||365.4||365.4||365.4|13
1727357310000|2024-09-26 13:28:30||375.5||375.5||375.5||375.5|52
1727347960000|2024-09-26 10:52:40|365.8||365.8||365.8||365.8||19
1727357320000|2024-09-26 13:28:40|375.3|375.4|375.3|374.6|375.3|375.4|375.3|374.5|557
1727357330000|2024-09-26 13:28:50|375.4||375.4||375.4||375.4||0
1727347970000|2024-09-26 10:52:50|365.9|365.5|365.9|365.5|365.9|365.5|365.9|365.5|0
1727357340000|2024-09-26 13:29:00|375.3||375.3||375.3||375.3||10000
1727357350000|2024-09-26 13:29:10|375.2||375.2||375.2||375.2||45
1727348040000|2024-09-26 10:54:00|||||||||495
1727357390000|2024-09-26 13:29:50|||||||||357
1727357400000|2024-09-26 13:30:00|||||||||1345
1727348100000|2024-09-26 10:55:00|||||||||595
1727357420000|2024-09-26 13:30:20|375.3|374.7|375.2|374.8|375.3|374.9|375.2|374.7|26
1727348120000|2024-09-26 10:55:20|365.5|365.4|366.2|365.8|366.2|365.8|365.5|365.4|785
1727357430000|2024-09-26 13:30:30|||||||||268
1727357460000|2024-09-26 13:31:00|375||375||375||375||0
1727348130000|2024-09-26 10:55:30|366.5|366|366.5|366|366.5|366|366.5|366|224
1727357470000|2024-09-26 13:31:10|374.8|374.6|375|374.7|375|374.7|374.8|374.6|1014
1727357490000|2024-09-26 13:31:30|375.3|374.8|375.3|374.7|375.3|374.8|375.3|374.7|637
1727348200000|2024-09-26 10:56:40|||||||||250
1727357500000|2024-09-26 13:31:40|||||||||29
1727357520000|2024-09-26 13:32:00|||||||||26
1727348230000|2024-09-26 10:57:10|||||||||88
1727357530000|2024-09-26 13:32:10|375.2|374.6|375.1|374.6|375.2|374.6|375.1|374.6|980
1727348330000|2024-09-26 10:58:50|||||||||3230
1727357540000|2024-09-26 13:32:20|||||||||1000
1727357580000|2024-09-26 13:33:00|||||||||150
1727348350000|2024-09-26 10:59:10|||||||||26
1727357590000|2024-09-26 13:33:10|375.2|374.7|375.2|374.6|375.2|374.7|375.2|374.6|33
1727357610000|2024-09-26 13:33:30|||||||||5000
1727348360000|2024-09-26 10:59:20|||||||||900
1727357650000|2024-09-26 13:34:10||374.7||374.7||374.7||374.7|0
1727357660000|2024-09-26 13:34:20|375.6|374.9|375.9|375.2|375.9|375.2|375.6|374.9|532
1727348400000|2024-09-26 11:00:00|367.3|366.6|366.9|366|367.3|366.8|366.9|366|4081
1727357680000|2024-09-26 13:34:40||375.3||375.3||375.3||375.3|78
1727348470000|2024-09-26 11:01:10|366.6|366.1|366.7|366.1|366.7|366.1|366.6|366.1|435
1727357690000|2024-09-26 13:34:50|376|375.4|376|375.4|376|375.4|376|375.4|140
1727357700000|2024-09-26 13:35:00|376.3|375.7|376.4|375.8|376.4|375.8|376.3|375.7|3333
1727348510000|2024-09-26 11:01:50|||||||||61
1727357710000|2024-09-26 13:35:10|376.5|375.9|376.5|375.9|376.5|375.9|376.5|375.9|39
1727348550000|2024-09-26 11:02:30|||||||||1491
1727357720000|2024-09-26 13:35:20|376.7|376|376.7|376|376.7|376|376.7|376|600
1727357730000|2024-09-26 13:35:30|376.6|375.8|376.3|375.8|376.6|375.8|376.3|375.7|1341
1727348560000|2024-09-26 11:02:40|||||||||50
1727357750000|2024-09-26 13:35:50|376.2|375.5|376|375.5|376.2|375.5|375.9|375.5|41
1727348570000|2024-09-26 11:02:50||366.2||366.3||366.3||366.2|664
1727357760000|2024-09-26 13:36:00|376.1|375.6|376.1|375.5|376.1|375.6|376.1|375.5|1
1727357770000|2024-09-26 13:36:10|||||||||800
1727348580000|2024-09-26 11:03:00|366.6|366|366.6|366|366.6|366|366.6|366|65
1727357780000|2024-09-26 13:36:20|376|375.6|375.4|375|376|375.6|375.4|375|3146
1727357810000|2024-09-26 13:36:50|375.3|374.8|374.9|374.6|375.3|374.8|374.9|374.6|9947
1727348600000|2024-09-26 11:03:20|366.5||366.5||366.5||366.5||0
1727357820000|2024-09-26 13:37:00|374.8|374.5|374.5|374.2|374.8|374.5|374.5|374.2|1049
1727348620000|2024-09-26 11:03:40|366.4|365.4|366.2|365.4|366.4|365.4|366.2|365.4|639
1727357830000|2024-09-26 13:37:10|374.7|374.3|374.7|374.2|374.7|374.3|374.7|374.2|477
1727357880000|2024-09-26 13:38:00|374.6|374.5|374.6|374.2|374.6|374.5|374.6|374.2|2339
1727348630000|2024-09-26 11:03:50|||||||||692
1727357910000|2024-09-26 13:38:30|374.7||374.7||374.7||374.7||500
1727348660000|2024-09-26 11:04:20|||||||||385
1727357920000|2024-09-26 13:38:40|374.6||374.7||374.7||374.6||500
1727357930000|2024-09-26 13:38:50|374.6||374.6||374.6||374.6||52
1727348670000|2024-09-26 11:04:30|366.3|365.5|366.4|365.6|366.4|365.6|366.3|365.5|0
1727357940000|2024-09-26 13:39:00|||||||||490
1727348690000|2024-09-26 11:04:50|||||||||393
1727357950000|2024-09-26 13:39:10||374.3||374.2||374.3||374.2|449
1727357960000|2024-09-26 13:39:20|374.5||374.6||374.6||374.5||39
1727348730000|2024-09-26 11:05:30||365.9||365.8||365.9||365.8|2000
1727357970000|2024-09-26 13:39:30|||||||||169
1727357980000|2024-09-26 13:39:40|||||||||955
1727348740000|2024-09-26 11:05:40||365.9||365.9||365.9||365.9|213
1727358010000|2024-09-26 13:40:10|||||||||1123
1727358050000|2024-09-26 13:40:50|||||||||99
1727348750000|2024-09-26 11:05:50|366.5|366|366.5|366.2|366.5|366.3|366.5|366|61
1727358060000|2024-09-26 13:41:00|||||||||85
1727358080000|2024-09-26 13:41:20|||||||||7
1727348760000|2024-09-26 11:06:00||366.1||366.1||366.2||366.1|0
1727358150000|2024-09-26 13:42:30|374.7|374.4|374.6|374.2|374.7|374.4|374.6|374.2|1645
1727358170000|2024-09-26 13:42:50|374.7|374.4|374.7|374.5|374.7|374.5|374.7|374.4|120
1727348770000|2024-09-26 11:06:10||366.2||366.2||366.2||366.2|0
1727358180000|2024-09-26 13:43:00|374.8|374.7|374.7|374.4|374.8|374.7|374.7|374.4|844
1727358190000|2024-09-26 13:43:10|374.8|374.3|374.6|374.3|374.8|374.3|374.6|374.3|333
1727348790000|2024-09-26 11:06:30|||||||||2000
1727358200000|2024-09-26 13:43:20|374.5|374.4|374.6|374.3|374.6|374.4|374.5|374.3|875
1727348820000|2024-09-26 11:07:00|||||||||3388
1727358240000|2024-09-26 13:44:00|374.7|374.4|374.7|374.3|374.7|374.4|374.7|374.3|174
1727358250000|2024-09-26 13:44:10|374.5||374.5||374.5||374.5||2458
1727348850000|2024-09-26 11:07:30|||||||||104
1727358290000|2024-09-26 13:44:50||374.4||374.3||374.4||374.3|712
1727358300000|2024-09-26 13:45:00|||||||||1049
1727348900000|2024-09-26 11:08:20|366.4|365.9|366.5|365.9|366.5|365.9|366.4|365.9|2678
1727358310000|2024-09-26 13:45:10|374.4|373.8|374.2|373.8|374.4|373.8|374.2|373.8|1284
1727358330000|2024-09-26 13:45:30|374.1|373.9|374.1|373.8|374.1|373.9|374.1|373.8|1346
1727348910000|2024-09-26 11:08:30||365.8||365.8||365.8||365.8|0
1727358340000|2024-09-26 13:45:40|||||||||860
1727348940000|2024-09-26 11:09:00|366.4|365.9|366.4|365.9|366.4|365.9|366.4|365.9|127
1727358350000|2024-09-26 13:45:50|374.2|373.9|374.2|373.9|374.2|373.9|374.2|373.9|2276
1727358370000|2024-09-26 13:46:10|||||||||89
1727348970000|2024-09-26 11:09:30|366.5||366.5||366.5||366.5||0
1727358390000|2024-09-26 13:46:30|||||||||1200
1727358400000|2024-09-26 13:46:40|||||||||3
1727349000000|2024-09-26 11:10:00|||||||||540
1727358450000|2024-09-26 13:47:30|374.3||374.3||374.3||374.3||13
1727358480000|2024-09-26 13:48:00|||||||||951
1727349010000|2024-09-26 11:10:10|366.4||366.4||366.4||366.4||193
1727358490000|2024-09-26 13:48:10|||||||||114
1727358510000|2024-09-26 13:48:30|||||||||1000
1727349020000|2024-09-26 11:10:20|||||||||52
1727358520000|2024-09-26 13:48:40|374.2|374|374.3|374|374.3|374|374.2|374|897
1727358530000|2024-09-26 13:48:50|||||||||582
1727349060000|2024-09-26 11:11:00|366.5|365.8|366.5|365.8|366.5|365.8|366.5|365.8|0
1727358560000|2024-09-26 13:49:20|||||||||295
1727358580000|2024-09-26 13:49:40|374.2||374.3||374.3||374.2||1800
1727349120000|2024-09-26 11:12:00|||||||||25
1727358590000|2024-09-26 13:49:50|||||||||449
1727358660000|2024-09-26 13:51:00|374.5|374.2|374.5|374.2|374.5|374.2|374.5|374.2|696
1727349160000|2024-09-26 11:12:40|366.4||366.4||366.4||366.4||0
1727358670000|2024-09-26 13:51:10|374.6|374.3|374.6|374.2|374.6|374.4|374.5|374.2|2321
1727349180000|2024-09-26 11:13:00|||||||||870
1727358680000|2024-09-26 13:51:20|374.5|374|374.7|374.3|374.7|374.3|374.3|374|11044
1727358690000|2024-09-26 13:51:30|374.3|374|374.3|374|374.3|374|374.3|374|1527
1727349210000|2024-09-26 11:13:30|||||||||67
1727358710000|2024-09-26 13:51:50|374.2||374.2||374.2||374.2||7317
1727358770000|2024-09-26 13:52:50|||||||||13
1727349250000|2024-09-26 11:14:10||365.9||365.9||365.9||365.9|104
1727358800000|2024-09-26 13:53:20|||||||||68
1727358810000|2024-09-26 13:53:30|374.3||374.3||374.3||374.3||5026
1727349260000|2024-09-26 11:14:20|||||||||4
1727358860000|2024-09-26 13:54:20|||||||||1986
1727349280000|2024-09-26 11:14:40||365.8||365.8||365.8||365.8|0
1727358890000|2024-09-26 13:54:50|||||||||4000
1727358900000|2024-09-26 13:55:00|374.2||374.2||374.2||374.2||504
1727349290000|2024-09-26 11:14:50||365.9||365.9||365.9||365.9|2
1727358910000|2024-09-26 13:55:10|374|373.9|373.7|373.6|374|373.9|373.7|373.6|2033
1727358920000|2024-09-26 13:55:20|373.6|373.3|373.6|373.3|373.6|373.3|373.6|373.3|789
1727349350000|2024-09-26 11:15:50|366.5|366.2|366.9|366.2|366.9|366.2|366.5|366.2|43
1727358930000|2024-09-26 13:55:30|373.7|372.9|373.7|373.2|373.7|373.2|373.3|372.9|6414
1727358950000|2024-09-26 13:55:50||373.4||373.3||373.4||373.3|889
1727349360000|2024-09-26 11:16:00|367.5|366.7|367.5|366.7|367.5|366.7|367.5|366.7|118
1727358960000|2024-09-26 13:56:00||373.4||373.4||373.4||373.4|442
1727349370000|2024-09-26 11:16:10||366.8||366.8||366.8||366.8|39
1727358980000|2024-09-26 13:56:20|||||||||1000
1727358990000|2024-09-26 13:56:30|||||||||1069
1727349380000|2024-09-26 11:16:20||366.9||366.9||366.9||366.8|26
1727359020000|2024-09-26 13:57:00|||||||||37
1727359050000|2024-09-26 13:57:30||373.3||373.3||373.3||373.3|0
1727349390000|2024-09-26 11:16:30|||||||||740
1727359090000|2024-09-26 13:58:10|373.3|372.9|373.3|373|373.3|373|373.3|372.9|536
1727349400000|2024-09-26 11:16:40|367||367.5||367.5||367||740
1727359100000|2024-09-26 13:58:20|373|372.9|373.2|373|373.2|373.1|373|372.9|666
1727359110000|2024-09-26 13:58:30|||||||||52
1727349410000|2024-09-26 11:16:50||366.8||366.8||366.8||366.8|0
1727359160000|2024-09-26 13:59:20|373.5|373.3|373.5|373.2|373.5|373.3|373.5|373.2|2699
1727359180000|2024-09-26 13:59:40|||||||||95
1727349440000|2024-09-26 11:17:20|367.4||367.4||367.4||367.4||8385
1727359200000|2024-09-26 14:00:00|373.4|373|373.4|373|373.4|373|373.4|373|4560
1727359220000|2024-09-26 14:00:20|373.7|373.4|373.7|373.3|373.7|373.4|373.7|373.3|4470
1727349450000|2024-09-26 11:17:30|367.5|366.9|367.5|366.9|367.5|366.9|367.5|366.9|41
1727359230000|2024-09-26 14:00:30|374.2|373.6|374.4|373.8|374.4|373.9|374.2|373.6|622
1727359240000|2024-09-26 14:00:40|||||||||200
1727349460000|2024-09-26 11:17:40||367||367||367||367|0
1727359250000|2024-09-26 14:00:50|||||||||109
1727359260000|2024-09-26 14:01:00||373.9||373.9||373.9||373.8|1
1727349470000|2024-09-26 11:17:50|367|366.9|367.2|366.9|367.2|367|367|366.9|110
1727359270000|2024-09-26 14:01:10|374.2|373.6|374.2|373.6|374.2|373.6|374.2|373.6|931
1727349490000|2024-09-26 11:18:10|||||||||31
1727359290000|2024-09-26 14:01:30|373.9||373.9||373.9||373.9||0
1727359300000|2024-09-26 14:01:40|374.2|373.4|374.2|373.4|374.2|373.4|374.2|373.4|145
1727349500000|2024-09-26 11:18:20|367.3|367.1|367.4|367.1|367.4|367.1|367.3|367.1|455
1727359320000|2024-09-26 14:02:00|373.8|373.2|373.8|373.1|373.8|373.2|373.8|373.1|213
1727359340000|2024-09-26 14:02:20|||||||||73
1727349520000|2024-09-26 11:18:40|367.8|367.3|367.6|367.1|367.8|367.3|367.6|367.1|289
1727359370000|2024-09-26 14:02:50|||||||||104
1727359380000|2024-09-26 14:03:00|373.7||373.7||373.7||373.7||0
1727349530000|2024-09-26 11:18:50|367.5||367.5||367.5||367.5||0
1727359390000|2024-09-26 14:03:10|373.6||373.5||373.6||373.5||1150
1727349580000|2024-09-26 11:19:40|||||||||4
1727359400000|2024-09-26 14:03:20|373.6||373.6||373.6||373.6||0
1727359420000|2024-09-26 14:03:40|||||||||3968
1727349610000|2024-09-26 11:20:10|||||||||5
1727359430000|2024-09-26 14:03:50|373.5|373.4|373.6|373.2|373.6|373.4|373.5|373.2|1136
1727349620000|2024-09-26 11:20:20|||||||||459
1727359450000|2024-09-26 14:04:10|||||||||640
1727349660000|2024-09-26 11:21:00||367||367||367||367|0
1727359470000|2024-09-26 14:04:30|373.5|373|373.3|373|373.5|373|373.3|373|678
1727349670000|2024-09-26 11:21:10|367.4||367.4||367.4||367.4||26
1727359480000|2024-09-26 14:04:40|373.4||373.4||373.4||373.4||0
1727349680000|2024-09-26 11:21:20|||||||||1422
1727359500000|2024-09-26 14:05:00|||||||||111
1727349710000|2024-09-26 11:21:50|367.2|366.7|367.2|366.7|367.2|366.7|367.2|366.7|1142
1727359530000|2024-09-26 14:05:30||373.1||373.1||373.1||373.1|444
1727349720000|2024-09-26 11:22:00||366.6||366.7||366.7||366.6|614
1727359540000|2024-09-26 14:05:40||373||373.1||373.1||373|0
1727349740000|2024-09-26 11:22:20|||||||||820
1727359550000|2024-09-26 14:05:50|373.1|372.8|373.1|372.8|373.1|372.8|373|372.8|305
1727349750000|2024-09-26 11:22:30|||||||||2599
1727359560000|2024-09-26 14:06:00|||||||||2738
1727349760000|2024-09-26 11:22:40|367.1||367.1||367.1||367.1||0
1727359570000|2024-09-26 14:06:10|373|372.5|373|372.5|373|372.5|373|372.5|724
1727349770000|2024-09-26 11:22:50|367.2||367.2||367.2||367.2||0
1727359590000|2024-09-26 14:06:30|||||||||473
1727349790000|2024-09-26 11:23:10|||||||||360
1727359600000|2024-09-26 14:06:40|||||||||35
1727349800000|2024-09-26 11:23:20|367.1||367.1||367.1||367.1||56
1727359610000|2024-09-26 14:06:50|||||||||88
1727349810000|2024-09-26 11:23:30|367.2||367.2||367.2||367.2||0
1727359630000|2024-09-26 14:07:10|||||||||1474
1727349990000|2024-09-26 11:26:30|||||||||3077
1727359660000|2024-09-26 14:07:40|372.8|372.2|372.8|372.2|372.8|372.2|372.8|372.2|196
1727350040000|2024-09-26 11:27:20|367.4|367|368|367.5|368|367.5|367.4|367|980
1727359670000|2024-09-26 14:07:50|||||||||102
1727350070000|2024-09-26 11:27:50|||||||||7500
1727359680000|2024-09-26 14:08:00|372.7||372.8||372.8||372.7||5403
1727359690000|2024-09-26 14:08:10||372.3||372.4||372.4||372.3|549
1727350090000|2024-09-26 11:28:10||367.6||367.6||367.6||367.6|375
1727359700000|2024-09-26 14:08:20|372.5|372.3|372.8|372.3|372.8|372.3|372.5|372.3|44
1727350120000|2024-09-26 11:28:40||367.7||367.7||367.7||367.7|325
1727359750000|2024-09-26 14:09:10|373|372.4|373|372.8|373|372.8|373|372.4|49
1727359770000|2024-09-26 14:09:30|372.9|372.4|372.9|372.4|372.9|372.4|372.9|372.4|306
1727350130000|2024-09-26 11:28:50|||||||||276
1727359780000|2024-09-26 14:09:40||372.3||372.3||372.3||372.3|0
1727350170000|2024-09-26 11:29:30||367.8||367.7||367.8||367.7|25
1727359810000|2024-09-26 14:10:10|||||||||1026
1727359820000|2024-09-26 14:10:20|372.8|372.4|372.8|372.3|372.8|372.4|372.8|372.3|877
1727350190000|2024-09-26 11:29:50||367.6||367.6||367.6||367.6|1028
1727359830000|2024-09-26 14:10:30|||||||||5058
1727359840000|2024-09-26 14:10:40|372.7|372|372.3|372|372.7|372|372.1|372|299
1727350200000|2024-09-26 11:30:00|368.3|367.7|368.3|367.9|368.3|368|368.3|367.7|302
1727359850000|2024-09-26 14:10:50|372.1|371.7|372.1|371.7|372.1|371.7|372.1|371.7|213
1727359870000|2024-09-26 14:11:10|||||||||80
1727350210000|2024-09-26 11:30:10||368||368||368||368|0
1727359880000|2024-09-26 14:11:20|372.3|371.9|372.3|371.9|372.3|371.9|372.3|371.9|115
1727359890000|2024-09-26 14:11:30||372||371.9||372||371.9|1149
1727350250000|2024-09-26 11:30:50|368.6||368.6||368.6||368.6||105
1727359900000|2024-09-26 14:11:40||372||371.9||372||371.9|101
1727359910000|2024-09-26 14:11:50|||||||||200
1727350260000|2024-09-26 11:31:00||368.1||368.1||368.1||368.1|758
1727359930000|2024-09-26 14:12:10|||||||||901
1727359940000|2024-09-26 14:12:20|||||||||103
1727350270000|2024-09-26 11:31:10||368.2||368.2||368.2||368.2|236
1727359950000|2024-09-26 14:12:30|||||||||1000
1727359970000|2024-09-26 14:12:50|||||||||102
1727350330000|2024-09-26 11:32:10||368.1||368.2||368.2||368.1|0
1727359980000|2024-09-26 14:13:00||372.2||371.8||372.2||371.8|843
1727360020000|2024-09-26 14:13:40||371.9||371.9||372.2||371.9|7
1727350340000|2024-09-26 11:32:20||368||368.2||368.2||368|0
1727360030000|2024-09-26 14:13:50|||||||||102
1727360050000|2024-09-26 14:14:10|||||||||1
1727350350000|2024-09-26 11:32:30||368||368.3||368.3||368|190
1727360060000|2024-09-26 14:14:20||371.8||371.8||371.8||371.8|2
1727360070000|2024-09-26 14:14:30|372.2||372.3||372.3||372.2||99
1727350390000|2024-09-26 11:33:10|368.3|367.7|368.3|367.7|368.3|367.7|368.3|367.7|1259
1727360090000|2024-09-26 14:14:50||371.9||371.9||371.9||371.9|0
1727360110000|2024-09-26 14:15:10|||||||||1016
1727350420000|2024-09-26 11:33:40|368|367.1|368|367.2|368|367.2|368|367.1|1866
1727360120000|2024-09-26 14:15:20|||||||||300
1727360130000|2024-09-26 14:15:30|||||||||16
1727350480000|2024-09-26 11:34:40|368.1|367.3|368.2|367.3|368.2|367.3|368.1|367.3|0
1727360140000|2024-09-26 14:15:40|||||||||1424
1727360150000|2024-09-26 14:15:50|||||||||15
1727350510000|2024-09-26 11:35:10|368.1|367.5|368.2|367.7|368.2|367.7|368.1|367.5|54
1727360180000|2024-09-26 14:16:20|||||||||106
1727360210000|2024-09-26 14:16:50|||||||||15000
1727350520000|2024-09-26 11:35:20|368.3||368.3||368.3||368.3||0
1727360220000|2024-09-26 14:17:00|||||||||5099
1727360230000|2024-09-26 14:17:10|||||||||250
1727350550000|2024-09-26 11:35:50||368||368||368||368|344
1727360270000|2024-09-26 14:17:50|372.2||372.2||372.2||372.2||52
1727360280000|2024-09-26 14:18:00|||||||||6
1727350560000|2024-09-26 11:36:00||367.8||367.9||367.9||367.8|0
1727360290000|2024-09-26 14:18:10|||||||||87
1727360310000|2024-09-26 14:18:30|371.9|371.7|371.4|370.3|371.9|371.7|371.4|370.3|2730
1727350570000|2024-09-26 11:36:10|368.2|367.6|368.3|367.6|368.3|367.6|368.2|367.6|524
1727360320000|2024-09-26 14:18:40|371.3|370.9|371.3|370.9|371.3|370.9|371.3|370.9|25
1727350600000|2024-09-26 11:36:40||367.7||367.8||367.8||367.7|71
1727360330000|2024-09-26 14:18:50|371.2|370.5|371.2|370.9|371.2|370.9|371.1|370.5|50
1727360340000|2024-09-26 14:19:00|||||||||8
1727350620000|2024-09-26 11:37:00|||||||||104
1727360360000|2024-09-26 14:19:20|||||||||264
1727350660000|2024-09-26 11:37:40|||||||||1008
1727360370000|2024-09-26 14:19:30|||||||||1021
1727360380000|2024-09-26 14:19:40|||||||||1
1727350680000|2024-09-26 11:38:00|368.2|368.1|368.3|367.7|368.3|368.1|368.2|367.6|732
1727360390000|2024-09-26 14:19:50|371.1||371.1||371.1||371.1||13
1727360400000|2024-09-26 14:20:00|||||||||5000
1727350690000|2024-09-26 11:38:10||367.8||367.8||367.8||367.8|804
1727360410000|2024-09-26 14:20:10|371.4|371.2|371.5|371.3|371.5|371.3|371.4|371.2|939
1727360420000|2024-09-26 14:20:20|||||||||1108
1727350710000|2024-09-26 11:38:30||367.9||367.9||367.9||367.9|405
1727360430000|2024-09-26 14:20:30|371.4|370.9|371.3|370.9|371.4|370.9|371.3|370.9|5000
1727360460000|2024-09-26 14:21:00|371|370.5|371|370.5|371|370.5|371|370.5|16
1727350740000|2024-09-26 11:39:00|368.1|367.7|367.7|367.4|368.1|367.8|367.7|367.4|36061
1727360470000|2024-09-26 14:21:10|371.2|370.9|371.3|371|371.3|371.1|371.2|370.5|1370
1727350760000|2024-09-26 11:39:20|367.9|367.5|367.9|367.7|367.9|367.7|367.9|367.5|836
1727360500000|2024-09-26 14:21:40||371.2||371.2||371.2||371.2|643
1727360510000|2024-09-26 14:21:50|371.5||371.5||371.5||371.5||5
1727350770000|2024-09-26 11:39:30|368.1|368|368.1|368|368.1|368|368.1|368|80
1727360560000|2024-09-26 14:22:40|371.2|371|371.2|371|371.2|371|371.2|371|1928
1727360570000|2024-09-26 14:22:50|||||||||868
1727350780000|2024-09-26 11:39:40|368.5|368.1|368.5|368|368.5|368.1|368.5|368|4930
1727360580000|2024-09-26 14:23:00|371.4|370.7|371|370.7|371.4|370.7|371|370.7|219
1727350790000|2024-09-26 11:39:50||368.1||368.1||368.1||368.1|2817
1727360600000|2024-09-26 14:23:20|371.3||371.3||371.3||371.3||32
1727360610000|2024-09-26 14:23:30|||||||||640
1727360620000|2024-09-26 14:23:40|371.2||371.2||371.2||371.2||182
1727350820000|2024-09-26 11:40:20|368.7|368.3|368.7|368.3|368.7|368.3|368.7|368.3|274
1727360630000|2024-09-26 14:23:50|||||||||5752
1727360680000|2024-09-26 14:24:40|||||||||103
1727350830000|2024-09-26 11:40:30|368.8|368.4|368.8|368.5|368.8|368.5|368.8|368.4|108
1727360690000|2024-09-26 14:24:50|371.1||371||371.1||371||2553
1727350840000|2024-09-26 11:40:40|369.1|368.6|369.2|368.8|369.2|368.8|369.1|368.6|189
1727360700000|2024-09-26 14:25:00|||||||||1500
1727360740000|2024-09-26 14:25:40|||||||||749
1727350850000|2024-09-26 11:40:50|369.3||369.7||369.7||369.3||6
1727360750000|2024-09-26 14:25:50|||||||||500
1727360780000|2024-09-26 14:26:20|||||||||13
1727350860000|2024-09-26 11:41:00||369||369||369||369|0
1727360790000|2024-09-26 14:26:30|||||||||833
1727360810000|2024-09-26 14:26:50|371.4|371.1|372|371.7|372|371.7|371.4|371.1|962
1727350870000|2024-09-26 11:41:10|369.5|369.1|369.5|369|369.5|369.1|369.5|369|0
1727360820000|2024-09-26 14:27:00|371.7|371.5|371.7|371.2|371.7|371.5|371.6|371.1|633
1727360840000|2024-09-26 14:27:20|||||||||573
1727350880000|2024-09-26 11:41:20||369.1||369.1||369.1||369.1|0
1727360860000|2024-09-26 14:27:40|371.6||371.6||371.6||371.6||124
1727350970000|2024-09-26 11:42:50|||||||||25
1727360870000|2024-09-26 14:27:50|371.5||371.5||371.5||371.5||30
1727360880000|2024-09-26 14:28:00|371.6||371.6||371.6||371.6||349
1727350980000|2024-09-26 11:43:00|369.8|369.2|369.9|369.6|369.9|369.6|369.8|369.2|112
1727360930000|2024-09-26 14:28:50|||||||||400
1727360940000|2024-09-26 14:29:00|||||||||4000
1727350990000|2024-09-26 11:43:10||369.7||369.7||369.7||369.7|0
1727360950000|2024-09-26 14:29:10|371.7||371.7||371.7||371.7||100
1727351000000|2024-09-26 11:43:20|370.2||370.2||370.2||370.2||59
1727360980000|2024-09-26 14:29:40||371.3||371.3||371.3||371.3|1
1727361000000|2024-09-26 14:30:00|371.8||371.8||371.8||371.8||0
1727351010000|2024-09-26 11:43:30|370.1||370.2||370.2||370.1||102
1727361010000|2024-09-26 14:30:10||371.4||371.4||371.4||371.4|96
1727351020000|2024-09-26 11:43:40|370.1||370.1||370.1||370.1||180
1727361020000|2024-09-26 14:30:20|371.7|371.3|371.8|371.3|371.8|371.3|371.7|371.3|914
1727361040000|2024-09-26 14:30:40||371.4||371.4||371.4||371.4|1424
1727351030000|2024-09-26 11:43:50|370.2||370.2||370.2||370.2||500
1727361060000|2024-09-26 14:31:00|||||||||17
1727361070000|2024-09-26 14:31:10|371.7|371.1|371.6|371.1|371.7|371.1|371.6|371.1|391
1727351040000|2024-09-26 11:44:00|370.5|369.8|370.5|369.8|370.5|369.8|370.5|369.8|459
1727361090000|2024-09-26 14:31:30|371.5||371.5||371.5||371.5||2
1727361130000|2024-09-26 14:32:10|||||||||108
1727351050000|2024-09-26 11:44:10|370.4|369.7|370.4|369.7|370.4|369.7|370.4|369.7|0
1727361160000|2024-09-26 14:32:40|371.4||371.4||371.4||371.4||49
1727351060000|2024-09-26 11:44:20|370.3||370.3||370.3||370.3||21
1727361170000|2024-09-26 14:32:50|371.1|370.9|371.1|370.9|371.1|370.9|371.1|370.9|338
1727361180000|2024-09-26 14:33:00|371|370.7|370.9|370.7|371|370.7|370.8|370.7|8
1727351110000|2024-09-26 11:45:10|||||||||1170
1727361200000|2024-09-26 14:33:20|||||||||18730
1727361210000|2024-09-26 14:33:30|||||||||429
1727351130000|2024-09-26 11:45:30|||||||||13
1727361220000|2024-09-26 14:33:40|370.8|370.4|370.8|370.4|370.8|370.4|370.8|370.4|207
1727361230000|2024-09-26 14:33:50|370.7|370.7|370.5|369.9|370.7|370.7|370.5|369.9|208
1727351150000|2024-09-26 11:45:50|||||||||13444
1727361250000|2024-09-26 14:34:10|369.6|369.4|369.6|369.4|369.6|369.5|369.6|369.4|823
1727351180000|2024-09-26 11:46:20|||||||||105
1727361280000|2024-09-26 14:34:40|||||||||79
1727361290000|2024-09-26 14:34:50|369.5|368.8|369.5|368.7|369.5|368.8|369.5|368.7|3185
1727351230000|2024-09-26 11:47:10|370.4|369.9|370.4|369.9|370.4|369.9|370.4|369.9|683
1727361300000|2024-09-26 14:35:00|||||||||1
1727361310000|2024-09-26 14:35:10|||||||||1585
1727351260000|2024-09-26 11:47:40||370||369.9||370||369.9|3262
1727361320000|2024-09-26 14:35:20|||||||||1059
1727361340000|2024-09-26 14:35:40|369.4|368.6|368.7|368.6|369.4|368.6|368.7|368.6|1289
1727351270000|2024-09-26 11:47:50|370|369.7|369.8|369.3|370.1|369.7|369.8|369.2|10374
1727361350000|2024-09-26 14:35:50||368.5||368.5||368.5||368.5|3400
1727361360000|2024-09-26 14:36:00|368.9|368.6|368.9|368.6|368.9|368.6|368.9|368.6|153
1727351300000|2024-09-26 11:48:20|370.1|369.4|370.1|369.5|370.1|369.5|370.1|369.4|425
1727361370000|2024-09-26 14:36:10|||||||||918
1727361380000|2024-09-26 14:36:20|||||||||95
1727351320000|2024-09-26 11:48:40|370.3|369.7|370.3|369.7|370.3|369.7|370.3|369.7|7
1727361400000|2024-09-26 14:36:40|||||||||400
1727361430000|2024-09-26 14:37:10|368.8|368.4|368.6|368.1|368.8|368.4|368.6|368.1|313
1727351330000|2024-09-26 11:48:50||369.8||369.9||369.9||369.7|0
1727361440000|2024-09-26 14:37:20|368.5|368|368.3|367.9|368.5|368|368.3|367.9|168
1727361450000|2024-09-26 14:37:30|368.2|367.7|368.2|367.7|368.2|367.7|368.2|367.7|113
1727351340000|2024-09-26 11:49:00|370.2||370.3||370.3||370.2||11
1727361460000|2024-09-26 14:37:40|368.5|368.2|368.5|368.2|368.5|368.2|368.5|368.2|1922
1727351350000|2024-09-26 11:49:10|||||||||3319
1727361470000|2024-09-26 14:37:50||368.3||368.3||368.3||368.3|0
1727361480000|2024-09-26 14:38:00|||||||||65
1727351370000|2024-09-26 11:49:30|370.4|370.1|370.4|370.1|370.4|370.1|370.4|370.1|46
1727361530000|2024-09-26 14:38:50|||||||||76
1727361560000|2024-09-26 14:39:20|368.6|368.7|369.4|368.8|369.4|368.8|368.6|368.7|832
1727351380000|2024-09-26 11:49:40|370.6|370.2|370.6|370.2|370.6|370.2|370.6|370.2|495
1727361580000|2024-09-26 14:39:40|369.6||369.6||369.6||369.6||812
1727361590000|2024-09-26 14:39:50||369.2||369.2||369.2||369.2|0
1727351390000|2024-09-26 11:49:50||370.1||370.1||370.1||370.1|1179
1727361600000|2024-09-26 14:40:00|||||||||6
1727361610000|2024-09-26 14:40:10|||||||||115
1727351400000|2024-09-26 11:50:00|||||||||1289
1727361630000|2024-09-26 14:40:30|369.5|368.7|369.4|368.7|369.5|368.7|369.3|368.7|1500
1727361680000|2024-09-26 14:41:20|369.3||369.3||369.3||369.3||1728
1727351410000|2024-09-26 11:50:10|370.1|369.9|370.6|370.2|370.6|370.2|370.1|369.9|561
1727361690000|2024-09-26 14:41:30|369.4||369.4||369.4||369.4||0
1727361720000|2024-09-26 14:42:00|369.3||369.3||369.3||369.3||16
1727351420000|2024-09-26 11:50:20|370.8|370.3|370.8|370.4|370.8|370.4|370.8|370.3|85
1727361760000|2024-09-26 14:42:40|369.2||369.1||369.2||369.1||27
1727351450000|2024-09-26 11:50:50|371.1|370.3|371.1|370.3|371.1|370.3|371.1|370.3|1700
1727361780000|2024-09-26 14:43:00|369.2|368.8|369.4|368.8|369.4|368.8|369.2|368.8|760
1727351470000|2024-09-26 11:51:10||370.4||370.5||370.5||370.4|6084
1727361790000|2024-09-26 14:43:10|369.3||369.3||369.3||369.3||585
1727361800000|2024-09-26 14:43:20||368.7||368.7||368.7||368.7|0
1727351480000|2024-09-26 11:51:20|371|370.4|371|370.4|371|370.4|371|370.4|0
1727361810000|2024-09-26 14:43:30|369.2||369.1||369.2||369.1||0
1727351490000|2024-09-26 11:51:30|370.9||370.8||370.9||370.8||516
1727361830000|2024-09-26 14:43:50|369.2||369.2||369.2||369.2||2
1727351500000|2024-09-26 11:51:40||370.5||370.4||370.5||370.4|4998
1727361850000|2024-09-26 14:44:10|||||||||1221
1727351520000|2024-09-26 11:52:00|371.1|370.5|371.1|370.6|371.1|370.6|371.1|370.5|45
1727361880000|2024-09-26 14:44:40|||||||||105
1727351530000|2024-09-26 11:52:10|||||||||24
1727361900000|2024-09-26 14:45:00|369.3||369.3||369.3||369.3||0
1727361950000|2024-09-26 14:45:50|||||||||584
1727351540000|2024-09-26 11:52:20||370.5||370.4||370.5||370.4|0
1727361970000|2024-09-26 14:46:10||368.8||368.9||368.9||368.8|643
1727351560000|2024-09-26 11:52:40|||||||||50
1727361980000|2024-09-26 14:46:20|369.4|369.1|369.4|369.1|369.4|369.1|369.4|369.1|205
1727351580000|2024-09-26 11:53:00|371||371||371||370.9||44
1727362000000|2024-09-26 14:46:40||369||369||369||369|0
1727351620000|2024-09-26 11:53:40|||||||||200
1727362010000|2024-09-26 14:46:50||368.9||368.9||368.9||368.9|410
1727351630000|2024-09-26 11:53:50|||||||||2396
1727362030000|2024-09-26 14:47:10|||||||||14
1727351650000|2024-09-26 11:54:10|||||||||40
1727362050000|2024-09-26 14:47:30|369.3|368.7|369|368.7|369.3|368.7|369|368.7|585
1727351670000|2024-09-26 11:54:30|370.6|370.1|370.3|369.9|370.6|370.1|370.3|369.9|25109
1727362060000|2024-09-26 14:47:40|369.1||369.1||369.1||369.1||0
1727351680000|2024-09-26 11:54:40|370.2|369.6|370|369.3|370.3|369.8|370|369.3|1620
1727362090000|2024-09-26 14:48:10|368.9|368.4|368.8|368.4|368.9|368.4|368.8|368.4|1045
1727362120000|2024-09-26 14:48:40|368.9||368.9||368.9||368.9||0
1727351690000|2024-09-26 11:54:50|369.9||369.9||369.9||369.9||0
1727362170000|2024-09-26 14:49:30|369.4|368.9|369.4|368.9|369.4|368.9|369.4|368.9|250
1727362190000|2024-09-26 14:49:50|369.6|369|369.6|369.3|369.6|369.3|369.6|369|296
1727351700000|2024-09-26 11:55:00|369.8|369|369.9|369.2|369.9|369.3|369.8|369|6702
1727362200000|2024-09-26 14:50:00||369.2||369.2||369.2||369.2|0
1727351720000|2024-09-26 11:55:20||369.3||369.3||369.3||369.3|0
1727362260000|2024-09-26 14:51:00|369|368.4|368.9|368.4|369|368.4|368.9|368.4|1928
1727362270000|2024-09-26 14:51:10|369.1|368.7|369.1|368.7|369.1|368.7|369.1|368.7|2898
1727351780000|2024-09-26 11:56:20|||||||||1000
1727362280000|2024-09-26 14:51:20|||||||||476
1727362310000|2024-09-26 14:51:50|||||||||476
1727351800000|2024-09-26 11:56:40|370|369.6|370|369.6|370|369.6|370|369.6|341
1727362330000|2024-09-26 14:52:10|||||||||36
1727362360000|2024-09-26 14:52:40|||||||||50
1727351810000|2024-09-26 11:56:50|||||||||285
1727362370000|2024-09-26 14:52:50|||||||||3
1727362380000|2024-09-26 14:53:00|369|368.4|369|368.4|369|368.4|369|368.4|415
1727351840000|2024-09-26 11:57:20||369.5||369.5||369.5||369.5|971
1727362410000|2024-09-26 14:53:30|368.9|368.2|368.9|368.2|368.9|368.2|368.9|368.2|0
1727362430000|2024-09-26 14:53:50||368||368||368||368|0
1727351850000|2024-09-26 11:57:30|369.9||370||370||369.9||189
1727362450000|2024-09-26 14:54:10|||||||||62
1727362480000|2024-09-26 14:54:40|||||||||211
1727351870000|2024-09-26 11:57:50|369.8||369.8||369.8||369.8||0
1727362530000|2024-09-26 14:55:30||368.1||368.1||368.1||368.1|1171
1727351930000|2024-09-26 11:58:50|370|369.6|370|369.6|370|369.6|370|369.6|101
1727362550000|2024-09-26 14:55:50|368.8||368.8||368.8||368.8||0
1727362590000|2024-09-26 14:56:30|368.7|368.2|368.7|368.2|368.7|368.2|368.7|368.2|4
1727351940000|2024-09-26 11:59:00|369.8|369.7|370|369.7|370|369.7|369.8|369.7|78
1727362600000|2024-09-26 14:56:40|||||||||65
1727362630000|2024-09-26 14:57:10||368.1||368.1||368.1||368.1|0
1727351950000|2024-09-26 11:59:10|370.2|369.8|370.3|369.9|370.3|369.9|370.2|369.8|408
1727362640000|2024-09-26 14:57:20|||||||||67
1727362670000|2024-09-26 14:57:50|368.4||368.4||368.4||368.4||812
1727351970000|2024-09-26 11:59:30|370.8|370|371|370.4|371|370.4|370.8|370|77
1727362680000|2024-09-26 14:58:00|368.3|367.8|368.2|367.8|368.3|367.8|368.2|367.8|42
1727362700000|2024-09-26 14:58:20|368.4|368|368.4|368|368.4|368|368.4|367.9|20
1727351990000|2024-09-26 11:59:50|370.9|370.3|370.9|370.3|370.9|370.3|370.9|370.3|7
1727362720000|2024-09-26 14:58:40||368.1||368.1||368.2||368.1|99
1727362730000|2024-09-26 14:58:50||368||368||368||368|0
1727352000000|2024-09-26 12:00:00|371||371||371||371||0
1727362760000|2024-09-26 14:59:20|368.5|368.1|368.5|368.1|368.5|368.2|368.5|368.1|290
1727362790000|2024-09-26 14:59:50|368.7|368.2|368.7|368.2|368.7|368.2|368.7|368.2|962
1727352070000|2024-09-26 12:01:10|370.9||370.9||370.9||370.9||0
1727362800000|2024-09-26 15:00:00|||||||||250
1727362810000|2024-09-26 15:00:10|||||||||102
1727352080000|2024-09-26 12:01:20|370.7|370|370.7|370|370.7|370|370.7|370|586
1727362820000|2024-09-26 15:00:20|368.4|368.1|368.4|367.9|368.4|368.1|368.4|367.9|264
1727362830000|2024-09-26 15:00:30|368.3||368.3||368.3||368.3||0
1727352100000|2024-09-26 12:01:40|370.5|369.6|370.2|369.6|370.5|369.6|370.2|369.6|15156
1727362840000|2024-09-26 15:00:40|368|367.4|368|367.4|368|367.4|368|367.4|940
1727362860000|2024-09-26 15:01:00|367.9||367.9||367.9||367.9||85
1727352110000|2024-09-26 12:01:50|370.3||370.3||370.3||370.3||0
1727362870000|2024-09-26 15:01:10|368|367.5|368|367.5|368|367.5|368|367.5|384
1727352120000|2024-09-26 12:02:00|||||||||1077
1727362920000|2024-09-26 15:02:00|||||||||16
1727362930000|2024-09-26 15:02:10||367.6||367.6||367.6||367.6|0
1727352150000|2024-09-26 12:02:30|370.4||370.4||370.4||370.4||0
1727362940000|2024-09-26 15:02:20|367.7|367.5|367.5|366.8|367.7|367.5|367.5|366.8|1451
1727352170000|2024-09-26 12:02:50|||||||||3
1727362950000|2024-09-26 15:02:30|367|366.9|367.3|366.8|367.3|366.9|367|366.8|851
1727362970000|2024-09-26 15:02:50|367.6|366.9|367.6|367|367.6|367|367.6|366.9|319
1727352180000|2024-09-26 12:03:00||369.7||369.7||369.7||369.7|0
1727362990000|2024-09-26 15:03:10||367.1||367.1||367.1||367.1|99
1727363030000|2024-09-26 15:03:50|||||||||10
1727352240000|2024-09-26 12:04:00|371.1|370.3|371.1|370.3|371.1|370.3|371.1|370.3|195
1727363070000|2024-09-26 15:04:30||367.2||367.1||367.2||367.1|731
1727363100000|2024-09-26 15:05:00|367.8|367.2|367.8|367.4|367.8|367.5|367.8|367.2|318
1727352400000|2024-09-26 12:06:40|||||||||1000
1727363110000|2024-09-26 15:05:10||367.3||367.3||367.3||367.3|0
1727363140000|2024-09-26 15:05:40|||||||||705
1727352410000|2024-09-26 12:06:50|370.4|370.4|371|370.4|371|370.4|370.4|370.4|400
1727363160000|2024-09-26 15:06:00||367.4||367.4||367.4||367.4|101
1727363180000|2024-09-26 15:06:20|||||||||151
1727352420000|2024-09-26 12:07:00|370.9||370.9||370.9||370.9||0
1727363230000|2024-09-26 15:07:10|||||||||810
1727363240000|2024-09-26 15:07:20|368|367.7|368.1|367.5|368.1|367.7|368|367.5|699
1727352460000|2024-09-26 12:07:40||370.5||370.5||370.5||370.5|106
1727363250000|2024-09-26 15:07:30|368|367.6|368|367.6|368|367.6|368|367.6|585
1727363260000|2024-09-26 15:07:40||367.5||367.5||367.5||367.5|17
1727352470000|2024-09-26 12:07:50|371.1|370.7|371.1|370.6|371.1|370.7|371.1|370.6|67
1727363270000|2024-09-26 15:07:50||367.4||367.4||367.4||367.4|0
1727363280000|2024-09-26 15:08:00||367.3||367.3||367.3||367.3|0
1727352490000|2024-09-26 12:08:10|371.5|370.7|371.5|370.7|371.5|370.8|371.5|370.7|99
1727363310000|2024-09-26 15:08:30|367.9|367.4|367.5|367.2|367.9|367.4|367.5|367.2|3337
1727363330000|2024-09-26 15:08:50|367.4|367|367.4|366.7|367.4|367|367.4|366.7|2
1727352500000|2024-09-26 12:08:20||370.8||370.8||370.8||370.8|0
1727363360000|2024-09-26 15:09:20|367.3||367.3||367.3||367.3||65
1727363370000|2024-09-26 15:09:30|367.2|366.5|367.2|366.4|367.2|366.7|367.2|366.4|0
1727352510000|2024-09-26 12:08:30|||||||||246
1727363400000|2024-09-26 15:10:00|367.1|366.6|366.9|366.6|367.1|366.6|366.9|366.6|50
1727352520000|2024-09-26 12:08:40|371.6|371.1|371.1|370.5|371.6|371.3|371.1|370.5|1418
1727363410000|2024-09-26 15:10:10|367.2|367|367.6|367.3|367.6|367.3|367.2|367|1302
1727363460000|2024-09-26 15:11:00|367.5|367.4|367.7|367.3|367.7|367.4|367.5|367.3|400
1727352530000|2024-09-26 12:08:50|371.2|370.4|371.2|370.5|371.2|370.6|371.2|370.4|50
1727363470000|2024-09-26 15:11:10|||||||||71
1727363510000|2024-09-26 15:11:50|367.3|366.7|367.3|366.7|367.3|366.7|367.3|366.7|1125
1727352540000|2024-09-26 12:09:00|371.3|370.8|371.3|370.8|371.3|370.8|371.3|370.8|119
1727363530000|2024-09-26 15:12:10|367|366.8|367.2|366.8|367.2|366.8|367|366.8|280
1727363540000|2024-09-26 15:12:20||366.6||366.6||366.6||366.6|85
1727352560000|2024-09-26 12:09:20|371.1|370.4|371.2|370.5|371.2|370.5|371.1|370.4|246
1727363570000|2024-09-26 15:12:50||366.7||366.7||366.7||366.7|70
1727363590000|2024-09-26 15:13:10|||||||||270
1727352580000|2024-09-26 12:09:40|371.4|370.7|371.4|370.7|371.4|370.7|371.4|370.7|3179
1727363600000|2024-09-26 15:13:20|||||||||6623
1727363610000|2024-09-26 15:13:30||366.8||366.8||366.8||366.8|82
1727352590000|2024-09-26 12:09:50||370.8||370.8||370.8||370.8|26
1727363620000|2024-09-26 15:13:40|||||||||100
1727363640000|2024-09-26 15:14:00|367.3|366.9|367.5|367.2|367.5|367.2|367.3|366.9|1278
1727352600000|2024-09-26 12:10:00|||||||||3
1727363660000|2024-09-26 15:14:20|367.4|367|367.4|367|367.4|367|367.4|367|110
1727363670000|2024-09-26 15:14:30|||||||||87
1727352610000|2024-09-26 12:10:10|371.5|370.9|371.5|370.8|371.5|370.9|371.5|370.8|0
1727363680000|2024-09-26 15:14:40|367.5||367.5||367.5||367.5||0
1727363700000|2024-09-26 15:15:00|367|366.6|367|366.6|367|366.6|367|366.6|177
1727352620000|2024-09-26 12:10:20|371.4|370.7|371.4|370.5|371.4|370.7|371.4|370.5|10
1727363720000|2024-09-26 15:15:20|||||||||68
1727363760000|2024-09-26 15:16:00|367.1||367.1||367.1||367.1||0
1727352660000|2024-09-26 12:11:00||370.4||370.3||370.4||370.3|0
1727363770000|2024-09-26 15:16:10|||||||||82
1727363790000|2024-09-26 15:16:30|||||||||300
1727352700000|2024-09-26 12:11:40|371.3|370.5|371.3|370.5|371.3|370.5|371.3|370.5|244
1727363810000|2024-09-26 15:16:50|||||||||88
1727363820000|2024-09-26 15:17:00|||||||||400
1727352720000|2024-09-26 12:12:00|371.4||371.4||371.4||371.4||0
1727363850000|2024-09-26 15:17:30||366.7||366.7||366.7||366.7|81
1727363880000|2024-09-26 15:18:00|367||367.1||367.1||367||0
1727352740000|2024-09-26 12:12:20||370.7||370.7||370.7||370.7|3120
1727363890000|2024-09-26 15:18:10|||||||||29
1727363900000|2024-09-26 15:18:20||366.8||366.8||366.8||366.8|55
1727352760000|2024-09-26 12:12:40||370.6||370.6||370.6||370.6|0
1727363910000|2024-09-26 15:18:30|||||||||325
1727352770000|2024-09-26 12:12:50||370.5||370.5||370.5||370.5|0
1727363940000|2024-09-26 15:19:00||366.9||366.9||366.9||366.9|96
1727363960000|2024-09-26 15:19:20||366.7||366.7||366.7||366.7|128
1727352780000|2024-09-26 12:13:00|371.3||371.3||371.3||371.3||26
1727363980000|2024-09-26 15:19:40|367.2|366.8|367.3|366.9|367.3|366.9|367.2|366.8|408
1727363990000|2024-09-26 15:19:50|367.6|367.3|367.6|367.3|367.6|367.3|367.6|367.3|418
1727352790000|2024-09-26 12:13:10|371.2||371.3||371.3||371.2||10
1727364010000|2024-09-26 15:20:10|367.4|367.1|367.6|367.3|367.6|367.3|367.4|367.1|547
1727364020000|2024-09-26 15:20:20|||||||||102
1727352810000|2024-09-26 12:13:30|371.4||371.4||371.4||371.4||0
1727364030000|2024-09-26 15:20:30|367.2|366.9|367.3|367|367.3|367|367.2|366.9|1595
1727352820000|2024-09-26 12:13:40|371.5|370.8|371.5|370.8|371.5|370.8|371.5|370.8|470
1727364050000|2024-09-26 15:20:50|367.4||367.4||367.4||367.4||0
1727364060000|2024-09-26 15:21:00|||||||||87
1727352830000|2024-09-26 12:13:50|371.4||371.4||371.4||371.4||0
1727364070000|2024-09-26 15:21:10|||||||||275
1727364090000|2024-09-26 15:21:30|||||||||100
1727352850000|2024-09-26 12:14:10|371.5||371.5||371.5||371.4||0
1727364100000|2024-09-26 15:21:40||367.1||367.1||367.1||367.1|3
1727364110000|2024-09-26 15:21:50|367.3|367|367.3|367|367.3|367|367.3|367|68
1727352860000|2024-09-26 12:14:20|371.4||371.4||371.5||371.4||26
1727364130000|2024-09-26 15:22:10|367.4||367.4||367.4||367.4||91
1727352880000|2024-09-26 12:14:40|||||||||26
1727364160000|2024-09-26 15:22:40|367.3||367.3||367.3||367.3||90
1727364170000|2024-09-26 15:22:50|367.4|367.4|368|367.6|368|367.6|367.4|367.4|1815
1727352890000|2024-09-26 12:14:50|371.3||371.3||371.3||371.3||0
1727364180000|2024-09-26 15:23:00|368.1||368.1||368.1||368.1||0
1727364190000|2024-09-26 15:23:10|367.4|367|367.3|367|367.4|367|367.3|367|1847
1727352900000|2024-09-26 12:15:00|370.7|370.4|371.4|370.8|371.5|370.9|370.7|370.4|562
1727364200000|2024-09-26 15:23:20|367.4||367.4||367.4||367.2||132
1727364210000|2024-09-26 15:23:30|367.5||367.5||367.5||367.5||0
1727352910000|2024-09-26 12:15:10|370.9|370.7|370.9|370.1|370.9|370.7|370.8|370.1|13035
1727364230000|2024-09-26 15:23:50|367.4||367.3||367.4||367.3||0
1727364240000|2024-09-26 15:24:00|||||||||56
1727352930000|2024-09-26 12:15:30|370.3|369.9|370.5|370.1|370.5|370.1|370.3|369.9|1921
1727364250000|2024-09-26 15:24:10|367.5|367.3|367.3|367|367.5|367.3|367.3|367|717
1727352940000|2024-09-26 12:15:40|370.8|370.3|370.9|370.5|370.9|370.5|370.8|370.3|2407
1727364260000|2024-09-26 15:24:20|367.4|367.1|367.4|367.1|367.4|367.1|367.4|367.1|111
1727364270000|2024-09-26 15:24:30||367||367||367||367|100
1727352950000|2024-09-26 12:15:50|370.8|370.3|370.8|370.3|370.8|370.3|370.8|370.3|98
1727364280000|2024-09-26 15:24:40|366.8|366.5|367.3|366.9|367.3|366.9|366.8|366.5|1366
1727364290000|2024-09-26 15:24:50|||||||||61
1727353060000|2024-09-26 12:17:40|370.9|370.5|371.2|370.9|371.2|370.9|370.9|370.5|637
1727364300000|2024-09-26 15:25:00||367||367||367||367|1039
1727353070000|2024-09-26 12:17:50||370.7||370.7||370.7||370.7|0
1727364310000|2024-09-26 15:25:10|||||||||60
1727364320000|2024-09-26 15:25:20|367.5|367.1|367.5|367.1|367.5|367.1|367.5|367.1|1108
1727353100000|2024-09-26 12:18:20|||||||||43
1727364330000|2024-09-26 15:25:30|367.4|367|367.6|367.2|367.6|367.2|367.3|367|652
1727364340000|2024-09-26 15:25:40|||||||||269
1727353120000|2024-09-26 12:18:40|370.9|371.1|370.9|370.3|370.9|371.1|370.9|370.3|529
1727364360000|2024-09-26 15:26:00||367.3||367.3||367.4||367.3|385
1727353160000|2024-09-26 12:19:20|371.1|370.5|371.1|370.5|371.1|370.5|371.1|370.5|0
1727364380000|2024-09-26 15:26:20||367.4||367.3||367.4||367.3|0
1727364390000|2024-09-26 15:26:30|||||||||12
1727353170000|2024-09-26 12:19:30|370.9|370.4|370.9|370.3|370.9|370.4|370.9|370.3|26
1727364400000|2024-09-26 15:26:40|||||||||929
1727364410000|2024-09-26 15:26:50|||||||||3067
1727353190000|2024-09-26 12:19:50|371.1|370.2|371.1|370.6|371.1|370.6|371.1|370.2|1801
1727364420000|2024-09-26 15:27:00|||||||||1040
1727364440000|2024-09-26 15:27:20|367.5||367.6||367.6||367.5||57
1727353200000|2024-09-26 12:20:00||370.4||370.4||370.4||370.4|0
1727364450000|2024-09-26 15:27:30|||||||||74
1727364470000|2024-09-26 15:27:50|||||||||172
1727353240000|2024-09-26 12:20:40|371|370.5|371|370.6|371|370.6|371|370.5|0
1727364500000|2024-09-26 15:28:20|367.5||367.5||367.5||367.5||108
1727364530000|2024-09-26 15:28:50|367.3|366.9|367.2|367|367.3|367|367.2|366.9|969
1727353300000|2024-09-26 12:21:40|370.9||371||371||370.9||5
1727364540000|2024-09-26 15:29:00|||||||||540
1727353310000|2024-09-26 12:21:50|370.9||370.9||370.9||370.9||0
1727364560000|2024-09-26 15:29:20|366.9|366.3|366.9|366.3|366.9|366.3|366.9|366.3|606
1727364570000|2024-09-26 15:29:30|366.8||366.6||366.8||366.6||103
1727353330000|2024-09-26 12:22:10|||||||||1
1727364580000|2024-09-26 15:29:40|366.5|366.2|366.5|366.2|366.5|366.2|366.5|366.2|152
1727364590000|2024-09-26 15:29:50||366||366||366||366|1209
1727353340000|2024-09-26 12:22:20|371||371||371||371||0
1727353350000|2024-09-26 12:22:30|371.3|370.9|371.3|370.9|371.3|370.9|371.3|370.9|7
1727353360000|2024-09-26 12:22:40|||||||||9
1727353380000|2024-09-26 12:23:00|371.8|371.1|371.8|371.1|371.8|371.1|371.8|371.1|279
1727353390000|2024-09-26 12:23:10|||||||||877
1727353400000|2024-09-26 12:23:20|371.7|371|371.7|371|371.7|371|371.7|371|585
1727353410000|2024-09-26 12:23:30|372|371.1|372|371.4|372|371.4|372|371.1|121
1727353430000|2024-09-26 12:23:50|372.3|371.6|372.3|371.4|372.3|371.6|372.3|371.4|493
1727353450000|2024-09-26 12:24:10|||||||||21857
1727353460000|2024-09-26 12:24:20|||||||||206
1727353480000|2024-09-26 12:24:40|||||||||7500
1727353520000|2024-09-26 12:25:20||371.5||371.5||371.5||371.5|0
1727353530000|2024-09-26 12:25:30||371.6||371.6||371.6||371.6|69
1727353560000|2024-09-26 12:26:00|||||||||1000
1727353580000|2024-09-26 12:26:20|371.8||371.8||371.8||371.8||81
1727353590000|2024-09-26 12:26:30|372.1||371.8||372.1||371.8||1643
1727353600000|2024-09-26 12:26:40|372.1|371.7|372.1|371.6|372.1|371.7|372.1|371.6|437
1727353630000|2024-09-26 12:27:10|||||||||250
1727353650000|2024-09-26 12:27:30|372.2|371.8|372.2|371.8|372.2|371.8|372.2|371.8|212
1727353670000|2024-09-26 12:27:50||371.6||371.6||371.6||371.6|0
1727353690000|2024-09-26 12:28:10|||||||||1344
1727353710000|2024-09-26 12:28:30|372.3||372.3||372.3||372.3||93
1727353720000|2024-09-26 12:28:40|372.4|371.7|372.4|371.6|372.4|371.7|372.4|371.6|460
1727353730000|2024-09-26 12:28:50||371.7||371.7||371.7||371.7|0
1727353750000|2024-09-26 12:29:10||371.6||371.6||371.6||371.6|0
1727353770000|2024-09-26 12:29:30|||||||||1212
1727353780000|2024-09-26 12:29:40|372.5|371.7|372.5|371.7|372.5|371.7|372.5|371.7|265
1727353790000|2024-09-26 12:29:50||371.6||371.6||371.6||371.6|327
1727353800000|2024-09-26 12:30:00|372||372||372||372||0
1727353810000|2024-09-26 12:30:10||370.8||371.4||371.4||370.8|395
1727353820000|2024-09-26 12:30:20|||||||||1
1727353870000|2024-09-26 12:31:10|||||||||82
1727353900000|2024-09-26 12:31:40|372.1||372.1||372.1||372.1||356
1727353930000|2024-09-26 12:32:10|||||||||99
1727353960000|2024-09-26 12:32:40|372||372||372||372||8
1727354020000|2024-09-26 12:33:40|||||||||112
1727354080000|2024-09-26 12:34:40||371.5||371.4||371.5||371.4|26
1727354090000|2024-09-26 12:34:50|372.2||372.2||372.2||372.2||498
1727354100000|2024-09-26 12:35:00|372.4|371.6|372.4|371.6|372.4|371.6|372.4|371.6|0
1727354110000|2024-09-26 12:35:10||371.7||371.7||371.7||371.7|164
1727354130000|2024-09-26 12:35:30|372.3||372.3||372.3||372.3||719
1727354220000|2024-09-26 12:37:00|||||||||450
1727354280000|2024-09-26 12:38:00|||||||||8
1727354340000|2024-09-26 12:39:00|372.2||372.2||372.2||372.2||0
1727354350000|2024-09-26 12:39:10|||||||||1172
1727354370000|2024-09-26 12:39:30|372.3||372.3||372.3||372.2||680
1727354390000|2024-09-26 12:39:50|372.2||372.2||372.2||372.2||63
1727354410000|2024-09-26 12:40:10|||||||||3044
1727354430000|2024-09-26 12:40:30|372.3||372.3||372.3||372.3||3028
1727354440000|2024-09-26 12:40:40|||||||||86
1727354520000|2024-09-26 12:42:00|||||||||50
1727354580000|2024-09-26 12:43:00||371.8||371.9||371.9||371.8|322
1727354610000|2024-09-26 12:43:30|||||||||310
1727354620000|2024-09-26 12:43:40|||||||||649
1727354640000|2024-09-26 12:44:00|||||||||52
1727354650000|2024-09-26 12:44:10|||||||||1780
1727354670000|2024-09-26 12:44:30|372.1|371.7|372.1|371.7|372.1|371.7|372.1|371.7|332
1727354700000|2024-09-26 12:45:00|||||||||1000
1727354720000|2024-09-26 12:45:20|372|371.4|372|371.4|372|371.4|372|371.4|30
1727354750000|2024-09-26 12:45:50|||||||||750
1727354770000|2024-09-26 12:46:10|371.4|371.1|371.4|371.1|371.4|371.1|371.4|371.1|1052
1727354790000|2024-09-26 12:46:30|||||||||50
1727354850000|2024-09-26 12:47:30||370.6||370.6||370.6||370.6|250
1727354890000|2024-09-26 12:48:10||370.8||370.8||370.8||370.8|77
1727354920000|2024-09-26 12:48:40|||||||||581
1727354940000|2024-09-26 12:49:00|||||||||133
1727354950000|2024-09-26 12:49:10|||||||||315
1727354960000|2024-09-26 12:49:20|||||||||972
1727354970000|2024-09-26 12:49:30||370.9||370.9||370.9||370.9|210
1727354980000|2024-09-26 12:49:40|371.3|370.8|371.3|370.8|371.3|370.8|371.3|370.8|36
1727354990000|2024-09-26 12:49:50|371.4||371.4||371.4||371.4||140
1727355010000|2024-09-26 12:50:10|||||||||2545
1727355040000|2024-09-26 12:50:40||371||370.8||371||370.8|313
1727355050000|2024-09-26 12:50:50|371.3|371|371.4|371|371.4|371|371.3|371|64
1727355060000|2024-09-26 12:51:00||370.9||370.9||370.9||370.9|0
1727355090000|2024-09-26 12:51:30|371.7|371.6|372|371.8|372|371.8|371.7|371.6|608
1727355100000|2024-09-26 12:51:40|372.3|371.7|372.2|371.8|372.3|371.8|371.8|371.7|943
1727355110000|2024-09-26 12:51:50|371.8|371.7|372.2|371.8|372.2|371.8|371.8|371.7|1150
1727355130000|2024-09-26 12:52:10|||||||||2962
1727355160000|2024-09-26 12:52:40||372||372||372||372|1000
1727355170000|2024-09-26 12:52:50|||||||||556
1727355180000|2024-09-26 12:53:00||371.9||371.9||371.9||371.9|2062
1727355210000|2024-09-26 12:53:30|372.3|372|372.3|372|372.3|372|372.3|372|78
1727355230000|2024-09-26 12:53:50|||||||||529
1727355340000|2024-09-26 12:55:40|||||||||200
1727355370000|2024-09-26 12:56:10|||||||||919
1727355390000|2024-09-26 12:56:30|372.4|372.2|372.4|372.1|372.4|372.2|372.4|372.1|314
1727355420000|2024-09-26 12:57:00||372||372.1||372.2||372|884
1727355430000|2024-09-26 12:57:10||372.2||372.2||372.2||372.2|0
1727355440000|2024-09-26 12:57:20|||||||||684
1727355460000|2024-09-26 12:57:40|372.3|372.1|372.3|372.1|372.3|372.1|372.3|372.1|280
1727355480000|2024-09-26 12:58:00|||||||||727
1727355490000|2024-09-26 12:58:10|372.4||372.4||372.4||372.4||0
1727355520000|2024-09-26 12:58:40|372.3||372.3||372.3||372.3||0
1727355540000|2024-09-26 12:59:00|372.2||372.2||372.2||372.2||815
1727355550000|2024-09-26 12:59:10|||||||||318
1727355560000|2024-09-26 12:59:20|||||||||55
1727355610000|2024-09-26 13:00:10||372||372||372.1||372|75
1727355620000|2024-09-26 13:00:20|372.4|372.3|372.4|372.1|372.4|372.3|372.4|372.1|152
1727355630000|2024-09-26 13:00:30|372.5|372.2|372.5|372.1|372.5|372.2|372.5|372.1|1263
1727355640000|2024-09-26 13:00:40|372.6|372.4|372.6|372.3|372.6|372.4|372.6|372.2|375
1727355650000|2024-09-26 13:00:50|||||||||69
1727355670000|2024-09-26 13:01:10|372.7|372.5|372.7|372.5|372.7|372.5|372.7|372.5|11
1727355680000|2024-09-26 13:01:20|372.3|372.4|372.7|372.4|372.7|372.4|372.3|372.2|1891
1727355700000|2024-09-26 13:01:40|||||||||18318
1727355720000|2024-09-26 13:02:00|372.6|372|372.2|371.9|372.6|372|372.1|371.8|2351
1727355730000|2024-09-26 13:02:10|372|371.5|372|371.5|372|371.5|372|371.5|29
1727355750000|2024-09-26 13:02:30||371.6||371.6||371.6||371.6|0
1727355760000|2024-09-26 13:02:40|||||||||101
1727355780000|2024-09-26 13:03:00||371.8||371.9||371.9||371.8|3
1727355800000|2024-09-26 13:03:20||371.8||371.8||371.8||371.8|190
1727355820000|2024-09-26 13:03:40|||||||||49
1727355840000|2024-09-26 13:04:00|372.1|371.9|372.1|371.9|372.1|371.9|372.1|371.9|239
1727355870000|2024-09-26 13:04:30|372.2||372.2||372.2||372.2||80
1727355920000|2024-09-26 13:05:20|372.7|372|372.7|372|372.7|372|372.7|371.9|246
1727355950000|2024-09-26 13:05:50|||||||||250
1727355970000|2024-09-26 13:06:10|||||||||7375
1727356020000|2024-09-26 13:07:00||372.1||372.1||372.1||372.1|26
1727356050000|2024-09-26 13:07:30||372.2||372.2||372.3||372.2|1263
1727356080000|2024-09-26 13:08:00|372.4|372.5|372.4|372.1|372.4|372.5|372.4|372.1|166
1727356110000|2024-09-26 13:08:30|372.1|372|372.1|371.4|372.1|372|372.1|371.4|433
1727356140000|2024-09-26 13:09:00||371.5||371.5||371.5||371.5|26
1727356180000|2024-09-26 13:09:40||371.9||371.9||371.9||371.9|118
1727356190000|2024-09-26 13:09:50|372.5|371.6|372.5|371.6|372.5|371.6|372.5|371.6|2638
1727356200000|2024-09-26 13:10:00|372.3||372.3||372.3||372.3||2547
1727356210000|2024-09-26 13:10:10||371.7||371.7||371.7||371.7|0
1727356220000|2024-09-26 13:10:20|||||||||2636
1727356230000|2024-09-26 13:10:30|372.4||372.4||372.4||372.4||0
1727356250000|2024-09-26 13:10:50|||||||||1462
1727356260000|2024-09-26 13:11:00|372.3||372.3||372.3||372.3||2542
1727356280000|2024-09-26 13:11:20|372.4|371.9|372.4|371.9|372.4|371.9|372.4|371.9|214
1727356300000|2024-09-26 13:11:40||372||372||372||372|0
1727356310000|2024-09-26 13:11:50|372.3|371.9|372.4|371.9|372.4|371.9|372|371.9|608
1727356340000|2024-09-26 13:12:20|||||||||476
1727356350000|2024-09-26 13:12:30||372||372||372||372|0
1727356360000|2024-09-26 13:12:40|||||||||300
1727356380000|2024-09-26 13:13:00|372.3||372.4||372.4||372.3||1860
1727356500000|2024-09-26 13:15:00|||||||||52
1727356520000|2024-09-26 13:15:20|||||||||1188
1727356550000|2024-09-26 13:15:50|372.5|372.1|372.6|372.1|372.6|372.1|372.5|372.1|3082
1727356560000|2024-09-26 13:16:00||372||372||372||372|0
1727356590000|2024-09-26 13:16:30|||||||||2
1727356660000|2024-09-26 13:17:40||372.1||372.1||372.1||372.1|0
1727356720000|2024-09-26 13:18:40|||||||||52
1727356730000|2024-09-26 13:18:50|373.4|372.4|373.7|373.2|374|373.4|373.4|372.1|1390
1727356750000|2024-09-26 13:19:10|||||||||26
1727356760000|2024-09-26 13:19:20|||||||||1773
1727356770000|2024-09-26 13:19:30|374.6|373.4|374.6|373.7|374.6|373.8|374.6|373.4|1530
1727356780000|2024-09-26 13:19:40|374.5||374.5||374.5||374.5||489
1727356790000|2024-09-26 13:19:50|||||||||7500
1727356800000|2024-09-26 13:20:00|374||374||374||374||0
1727356810000|2024-09-26 13:20:10|||||||||1712
1727356820000|2024-09-26 13:20:20|374.5|373.8|374.9|373.9|374.9|373.9|374.5|373.8|1489
1727356830000|2024-09-26 13:20:30||374||374||374||374|0
1727356870000|2024-09-26 13:21:10|375|374.1|375|374.1|375|374.1|375|374.1|0
1727356890000|2024-09-26 13:21:30||374.2||374.2||374.2||374.2|0
1727356900000|2024-09-26 13:21:40|||||||||7750
1727356910000|2024-09-26 13:21:50||374.3||374.3||374.3||374.3|12036
1727356920000|2024-09-26 13:22:00||374.2||374.2||374.2||374.2|0
1727356980000|2024-09-26 13:23:00|374.9||374.9||374.9||374.9||691
1727357000000|2024-09-26 13:23:20|||||||||1800
1727357030000|2024-09-26 13:23:50|||||||||1338
1727357040000|2024-09-26 13:24:00|||||||||721
1727357090000|2024-09-26 13:24:50||374.4||374.4||374.4||374.4|740
1727357100000|2024-09-26 13:25:00|375.8|374.3|375.8|374.8|375.8|375.1|375.8|374.3|1350
1727357110000|2024-09-26 13:25:10|375|374.9|375.6|374.9|375.6|374.9|375|374.8|26
1727357130000|2024-09-26 13:25:30||375||375||375||375|0
1727357160000|2024-09-26 13:26:00|||||||||10000
1727357170000|2024-09-26 13:26:10|||||||||21
1727357180000|2024-09-26 13:26:20|375.5||375.5||375.5||375.5||1312
1727357190000|2024-09-26 13:26:30|375.6|375.1|375.6|375.1|375.6|375.1|375.6|375.1|0
1727357200000|2024-09-26 13:26:40||375.2||375.2||375.2||375.2|0
1727357210000|2024-09-26 13:26:50|375.7||375.8||375.8||375.7||536
1727357230000|2024-09-26 13:27:10|376|375.4|376|375.4|376|375.4|376|375.4|253
1727357260000|2024-09-26 13:27:40|||||||||2133
1727357310000|2024-09-26 13:28:30||375.5||375.5||375.5||375.5|52
1727357320000|2024-09-26 13:28:40|375.3|375.4|375.3|374.6|375.3|375.4|375.3|374.5|557
1727357330000|2024-09-26 13:28:50|375.4||375.4||375.4||375.4||0
1727357340000|2024-09-26 13:29:00|375.3||375.3||375.3||375.3||10000
1727357350000|2024-09-26 13:29:10|375.2||375.2||375.2||375.2||45
1727357390000|2024-09-26 13:29:50|||||||||357
1727357400000|2024-09-26 13:30:00|||||||||1345
1727357420000|2024-09-26 13:30:20|375.3|374.7|375.2|374.8|375.3|374.9|375.2|374.7|26
1727357430000|2024-09-26 13:30:30|||||||||268
1727357460000|2024-09-26 13:31:00|375||375||375||375||0
1727357470000|2024-09-26 13:31:10|374.8|374.6|375|374.7|375|374.7|374.8|374.6|1014
1727357490000|2024-09-26 13:31:30|375.3|374.8|375.3|374.7|375.3|374.8|375.3|374.7|637
1727357500000|2024-09-26 13:31:40|||||||||29
1727357520000|2024-09-26 13:32:00|||||||||26
1727357530000|2024-09-26 13:32:10|375.2|374.6|375.1|374.6|375.2|374.6|375.1|374.6|980
1727357540000|2024-09-26 13:32:20|||||||||1000
1727357580000|2024-09-26 13:33:00|||||||||150
1727357590000|2024-09-26 13:33:10|375.2|374.7|375.2|374.6|375.2|374.7|375.2|374.6|33
1727357610000|2024-09-26 13:33:30|||||||||5000
1727357650000|2024-09-26 13:34:10||374.7||374.7||374.7||374.7|0
1727357660000|2024-09-26 13:34:20|375.6|374.9|375.9|375.2|375.9|375.2|375.6|374.9|532
1727357680000|2024-09-26 13:34:40||375.3||375.3||375.3||375.3|78
1727357690000|2024-09-26 13:34:50|376|375.4|376|375.4|376|375.4|376|375.4|140
1727357700000|2024-09-26 13:35:00|376.3|375.7|376.4|375.8|376.4|375.8|376.3|375.7|3333
1727357710000|2024-09-26 13:35:10|376.5|375.9|376.5|375.9|376.5|375.9|376.5|375.9|39
1727357720000|2024-09-26 13:35:20|376.7|376|376.7|376|376.7|376|376.7|376|600
1727357730000|2024-09-26 13:35:30|376.6|375.8|376.3|375.8|376.6|375.8|376.3|375.7|1341
1727357750000|2024-09-26 13:35:50|376.2|375.5|376|375.5|376.2|375.5|375.9|375.5|41
1727357760000|2024-09-26 13:36:00|376.1|375.6|376.1|375.5|376.1|375.6|376.1|375.5|1
1727357770000|2024-09-26 13:36:10|||||||||800
1727357780000|2024-09-26 13:36:20|376|375.6|375.4|375|376|375.6|375.4|375|3146
1727357810000|2024-09-26 13:36:50|375.3|374.8|374.9|374.6|375.3|374.8|374.9|374.6|9947
1727357820000|2024-09-26 13:37:00|374.8|374.5|374.5|374.2|374.8|374.5|374.5|374.2|1049
1727357830000|2024-09-26 13:37:10|374.7|374.3|374.7|374.2|374.7|374.3|374.7|374.2|477
1727357880000|2024-09-26 13:38:00|374.6|374.5|374.6|374.2|374.6|374.5|374.6|374.2|2339
1727357910000|2024-09-26 13:38:30|374.7||374.7||374.7||374.7||500
1727357920000|2024-09-26 13:38:40|374.6||374.7||374.7||374.6||500
1727357930000|2024-09-26 13:38:50|374.6||374.6||374.6||374.6||52
1727357940000|2024-09-26 13:39:00|||||||||490
1727357950000|2024-09-26 13:39:10||374.3||374.2||374.3||374.2|449
1727357960000|2024-09-26 13:39:20|374.5||374.6||374.6||374.5||39
1727357970000|2024-09-26 13:39:30|||||||||169
1727357980000|2024-09-26 13:39:40|||||||||955
1727358010000|2024-09-26 13:40:10|||||||||1123
1727358050000|2024-09-26 13:40:50|||||||||99
1727358060000|2024-09-26 13:41:00|||||||||85
1727358080000|2024-09-26 13:41:20|||||||||7
1727358150000|2024-09-26 13:42:30|374.7|374.4|374.6|374.2|374.7|374.4|374.6|374.2|1645
1727358170000|2024-09-26 13:42:50|374.7|374.4|374.7|374.5|374.7|374.5|374.7|374.4|120
1727358180000|2024-09-26 13:43:00|374.8|374.7|374.7|374.4|374.8|374.7|374.7|374.4|844
1727358190000|2024-09-26 13:43:10|374.8|374.3|374.6|374.3|374.8|374.3|374.6|374.3|333
1727358200000|2024-09-26 13:43:20|374.5|374.4|374.6|374.3|374.6|374.4|374.5|374.3|875
1727358240000|2024-09-26 13:44:00|374.7|374.4|374.7|374.3|374.7|374.4|374.7|374.3|174
1727358250000|2024-09-26 13:44:10|374.5||374.5||374.5||374.5||2458
1727358290000|2024-09-26 13:44:50||374.4||374.3||374.4||374.3|712
1727358300000|2024-09-26 13:45:00|||||||||1049
1727358310000|2024-09-26 13:45:10|374.4|373.8|374.2|373.8|374.4|373.8|374.2|373.8|1284
1727358330000|2024-09-26 13:45:30|374.1|373.9|374.1|373.8|374.1|373.9|374.1|373.8|1346
1727358340000|2024-09-26 13:45:40|||||||||860
1727358350000|2024-09-26 13:45:50|374.2|373.9|374.2|373.9|374.2|373.9|374.2|373.9|2276
1727358370000|2024-09-26 13:46:10|||||||||89
1727358390000|2024-09-26 13:46:30|||||||||1200
1727358400000|2024-09-26 13:46:40|||||||||3
1727358450000|2024-09-26 13:47:30|374.3||374.3||374.3||374.3||13
1727358480000|2024-09-26 13:48:00|||||||||951
1727358490000|2024-09-26 13:48:10|||||||||114
1727358510000|2024-09-26 13:48:30|||||||||1000
1727358520000|2024-09-26 13:48:40|374.2|374|374.3|374|374.3|374|374.2|374|897
1727358530000|2024-09-26 13:48:50|||||||||582
1727358560000|2024-09-26 13:49:20|||||||||295
1727358580000|2024-09-26 13:49:40|374.2||374.3||374.3||374.2||1800
1727358590000|2024-09-26 13:49:50|||||||||449
1727358660000|2024-09-26 13:51:00|374.5|374.2|374.5|374.2|374.5|374.2|374.5|374.2|696
1727358670000|2024-09-26 13:51:10|374.6|374.3|374.6|374.2|374.6|374.4|374.5|374.2|2321
1727358680000|2024-09-26 13:51:20|374.5|374|374.7|374.3|374.7|374.3|374.3|374|11044
1727358690000|2024-09-26 13:51:30|374.3|374|374.3|374|374.3|374|374.3|374|1527
1727358710000|2024-09-26 13:51:50|374.2||374.2||374.2||374.2||7317
1727358770000|2024-09-26 13:52:50|||||||||13
1727358800000|2024-09-26 13:53:20|||||||||68
1727358810000|2024-09-26 13:53:30|374.3||374.3||374.3||374.3||5026
1727358860000|2024-09-26 13:54:20|||||||||1986
1727358890000|2024-09-26 13:54:50|||||||||4000
1727358900000|2024-09-26 13:55:00|374.2||374.2||374.2||374.2||504
1727358910000|2024-09-26 13:55:10|374|373.9|373.7|373.6|374|373.9|373.7|373.6|2033
1727358920000|2024-09-26 13:55:20|373.6|373.3|373.6|373.3|373.6|373.3|373.6|373.3|789
1727358930000|2024-09-26 13:55:30|373.7|372.9|373.7|373.2|373.7|373.2|373.3|372.9|6414
1727358950000|2024-09-26 13:55:50||373.4||373.3||373.4||373.3|889
1727358960000|2024-09-26 13:56:00||373.4||373.4||373.4||373.4|442
1727358980000|2024-09-26 13:56:20|||||||||1000
1727358990000|2024-09-26 13:56:30|||||||||1069
1727359020000|2024-09-26 13:57:00|||||||||37
1727359050000|2024-09-26 13:57:30||373.3||373.3||373.3||373.3|0
1727359090000|2024-09-26 13:58:10|373.3|372.9|373.3|373|373.3|373|373.3|372.9|536
1727359100000|2024-09-26 13:58:20|373|372.9|373.2|373|373.2|373.1|373|372.9|666
1727359110000|2024-09-26 13:58:30|||||||||52
1727359160000|2024-09-26 13:59:20|373.5|373.3|373.5|373.2|373.5|373.3|373.5|373.2|2699
1727359180000|2024-09-26 13:59:40|||||||||95
1727359200000|2024-09-26 14:00:00|373.4|373|373.4|373|373.4|373|373.4|373|4560
1727359220000|2024-09-26 14:00:20|373.7|373.4|373.7|373.3|373.7|373.4|373.7|373.3|4470
1727359230000|2024-09-26 14:00:30|374.2|373.6|374.4|373.8|374.4|373.9|374.2|373.6|622
1727359240000|2024-09-26 14:00:40|||||||||200
1727359250000|2024-09-26 14:00:50|||||||||109
1727359260000|2024-09-26 14:01:00||373.9||373.9||373.9||373.8|1
1727359270000|2024-09-26 14:01:10|374.2|373.6|374.2|373.6|374.2|373.6|374.2|373.6|931
1727359290000|2024-09-26 14:01:30|373.9||373.9||373.9||373.9||0
1727359300000|2024-09-26 14:01:40|374.2|373.4|374.2|373.4|374.2|373.4|374.2|373.4|145
1727359320000|2024-09-26 14:02:00|373.8|373.2|373.8|373.1|373.8|373.2|373.8|373.1|213
1727359340000|2024-09-26 14:02:20|||||||||73
1727359370000|2024-09-26 14:02:50|||||||||104
1727359380000|2024-09-26 14:03:00|373.7||373.7||373.7||373.7||0
1727359390000|2024-09-26 14:03:10|373.6||373.5||373.6||373.5||1150
1727359400000|2024-09-26 14:03:20|373.6||373.6||373.6||373.6||0
1727359420000|2024-09-26 14:03:40|||||||||3968
1727359430000|2024-09-26 14:03:50|373.5|373.4|373.6|373.2|373.6|373.4|373.5|373.2|1136
1727359450000|2024-09-26 14:04:10|||||||||640
1727359470000|2024-09-26 14:04:30|373.5|373|373.3|373|373.5|373|373.3|373|678
1727359480000|2024-09-26 14:04:40|373.4||373.4||373.4||373.4||0
1727359500000|2024-09-26 14:05:00|||||||||111
1727359530000|2024-09-26 14:05:30||373.1||373.1||373.1||373.1|444
1727359540000|2024-09-26 14:05:40||373||373.1||373.1||373|0
1727359550000|2024-09-26 14:05:50|373.1|372.8|373.1|372.8|373.1|372.8|373|372.8|305
1727359560000|2024-09-26 14:06:00|||||||||2738
1727359570000|2024-09-26 14:06:10|373|372.5|373|372.5|373|372.5|373|372.5|724
1727359590000|2024-09-26 14:06:30|||||||||473
1727359600000|2024-09-26 14:06:40|||||||||35
1727359610000|2024-09-26 14:06:50|||||||||88
1727359630000|2024-09-26 14:07:10|||||||||1474
1727359660000|2024-09-26 14:07:40|372.8|372.2|372.8|372.2|372.8|372.2|372.8|372.2|196
1727359670000|2024-09-26 14:07:50|||||||||102
1727359680000|2024-09-26 14:08:00|372.7||372.8||372.8||372.7||5403
1727359690000|2024-09-26 14:08:10||372.3||372.4||372.4||372.3|549
1727359700000|2024-09-26 14:08:20|372.5|372.3|372.8|372.3|372.8|372.3|372.5|372.3|44
1727359750000|2024-09-26 14:09:10|373|372.4|373|372.8|373|372.8|373|372.4|49
1727359770000|2024-09-26 14:09:30|372.9|372.4|372.9|372.4|372.9|372.4|372.9|372.4|306
1727359780000|2024-09-26 14:09:40||372.3||372.3||372.3||372.3|0
1727359810000|2024-09-26 14:10:10|||||||||1026
1727359820000|2024-09-26 14:10:20|372.8|372.4|372.8|372.3|372.8|372.4|372.8|372.3|877
1727359830000|2024-09-26 14:10:30|||||||||5058
1727359840000|2024-09-26 14:10:40|372.7|372|372.3|372|372.7|372|372.1|372|299
1727359850000|2024-09-26 14:10:50|372.1|371.7|372.1|371.7|372.1|371.7|372.1|371.7|213
1727359870000|2024-09-26 14:11:10|||||||||80
1727359880000|2024-09-26 14:11:20|372.3|371.9|372.3|371.9|372.3|371.9|372.3|371.9|115
1727359890000|2024-09-26 14:11:30||372||371.9||372||371.9|1149
1727359900000|2024-09-26 14:11:40||372||371.9||372||371.9|101
1727359910000|2024-09-26 14:11:50|||||||||200
1727359930000|2024-09-26 14:12:10|||||||||901
1727359940000|2024-09-26 14:12:20|||||||||103
1727359950000|2024-09-26 14:12:30|||||||||1000
1727359970000|2024-09-26 14:12:50|||||||||102
1727359980000|2024-09-26 14:13:00||372.2||371.8||372.2||371.8|843
1727360020000|2024-09-26 14:13:40||371.9||371.9||372.2||371.9|7
1727360030000|2024-09-26 14:13:50|||||||||102
1727360050000|2024-09-26 14:14:10|||||||||1
1727360060000|2024-09-26 14:14:20||371.8||371.8||371.8||371.8|2
1727360070000|2024-09-26 14:14:30|372.2||372.3||372.3||372.2||99
1727360090000|2024-09-26 14:14:50||371.9||371.9||371.9||371.9|0
1727360110000|2024-09-26 14:15:10|||||||||1016
1727360120000|2024-09-26 14:15:20|||||||||300
1727360130000|2024-09-26 14:15:30|||||||||16
1727360140000|2024-09-26 14:15:40|||||||||1424
1727360150000|2024-09-26 14:15:50|||||||||15
1727360180000|2024-09-26 14:16:20|||||||||106
1727360210000|2024-09-26 14:16:50|||||||||15000
1727360220000|2024-09-26 14:17:00|||||||||5099
1727360230000|2024-09-26 14:17:10|||||||||250
1727360270000|2024-09-26 14:17:50|372.2||372.2||372.2||372.2||52
1727360280000|2024-09-26 14:18:00|||||||||6
1727360290000|2024-09-26 14:18:10|||||||||87
1727360310000|2024-09-26 14:18:30|371.9|371.7|371.4|370.3|371.9|371.7|371.4|370.3|2730
1727360320000|2024-09-26 14:18:40|371.3|370.9|371.3|370.9|371.3|370.9|371.3|370.9|25
1727360330000|2024-09-26 14:18:50|371.2|370.5|371.2|370.9|371.2|370.9|371.1|370.5|50
1727360340000|2024-09-26 14:19:00|||||||||8
1727360360000|2024-09-26 14:19:20|||||||||264
1727360370000|2024-09-26 14:19:30|||||||||1021
1727360380000|2024-09-26 14:19:40|||||||||1
1727360390000|2024-09-26 14:19:50|371.1||371.1||371.1||371.1||13
1727360400000|2024-09-26 14:20:00|||||||||5000
1727360410000|2024-09-26 14:20:10|371.4|371.2|371.5|371.3|371.5|371.3|371.4|371.2|939
1727360420000|2024-09-26 14:20:20|||||||||1108
1727360430000|2024-09-26 14:20:30|371.4|370.9|371.3|370.9|371.4|370.9|371.3|370.9|5000
1727360460000|2024-09-26 14:21:00|371|370.5|371|370.5|371|370.5|371|370.5|16
1727360470000|2024-09-26 14:21:10|371.2|370.9|371.3|371|371.3|371.1|371.2|370.5|1370
1727360500000|2024-09-26 14:21:40||371.2||371.2||371.2||371.2|643
1727360510000|2024-09-26 14:21:50|371.5||371.5||371.5||371.5||5
1727360560000|2024-09-26 14:22:40|371.2|371|371.2|371|371.2|371|371.2|371|1928
1727360570000|2024-09-26 14:22:50|||||||||868
1727360580000|2024-09-26 14:23:00|371.4|370.7|371|370.7|371.4|370.7|371|370.7|219
1727360600000|2024-09-26 14:23:20|371.3||371.3||371.3||371.3||32
1727360610000|2024-09-26 14:23:30|||||||||640
1727360620000|2024-09-26 14:23:40|371.2||371.2||371.2||371.2||182
1727360630000|2024-09-26 14:23:50|||||||||5752
1727360680000|2024-09-26 14:24:40|||||||||103
1727360690000|2024-09-26 14:24:50|371.1||371||371.1||371||2553
1727360700000|2024-09-26 14:25:00|||||||||1500
1727360740000|2024-09-26 14:25:40|||||||||749
1727360750000|2024-09-26 14:25:50|||||||||500
1727360780000|2024-09-26 14:26:20|||||||||13
1727360790000|2024-09-26 14:26:30|||||||||833
1727360810000|2024-09-26 14:26:50|371.4|371.1|372|371.7|372|371.7|371.4|371.1|962
1727360820000|2024-09-26 14:27:00|371.7|371.5|371.7|371.2|371.7|371.5|371.6|371.1|633
1727360840000|2024-09-26 14:27:20|||||||||573
1727360860000|2024-09-26 14:27:40|371.6||371.6||371.6||371.6||124
1727360870000|2024-09-26 14:27:50|371.5||371.5||371.5||371.5||30
1727360880000|2024-09-26 14:28:00|371.6||371.6||371.6||371.6||349
1727360930000|2024-09-26 14:28:50|||||||||400
1727360940000|2024-09-26 14:29:00|||||||||4000
1727360950000|2024-09-26 14:29:10|371.7||371.7||371.7||371.7||100
1727360980000|2024-09-26 14:29:40||371.3||371.3||371.3||371.3|1
1727361000000|2024-09-26 14:30:00|371.8||371.8||371.8||371.8||0
1727361010000|2024-09-26 14:30:10||371.4||371.4||371.4||371.4|96
1727361020000|2024-09-26 14:30:20|371.7|371.3|371.8|371.3|371.8|371.3|371.7|371.3|914
1727361040000|2024-09-26 14:30:40||371.4||371.4||371.4||371.4|1424
1727361060000|2024-09-26 14:31:00|||||||||17
1727361070000|2024-09-26 14:31:10|371.7|371.1|371.6|371.1|371.7|371.1|371.6|371.1|391
1727361090000|2024-09-26 14:31:30|371.5||371.5||371.5||371.5||2
1727361130000|2024-09-26 14:32:10|||||||||108
1727361160000|2024-09-26 14:32:40|371.4||371.4||371.4||371.4||49
1727361170000|2024-09-26 14:32:50|371.1|370.9|371.1|370.9|371.1|370.9|371.1|370.9|338
1727361180000|2024-09-26 14:33:00|371|370.7|370.9|370.7|371|370.7|370.8|370.7|8
1727361200000|2024-09-26 14:33:20|||||||||18730
1727361210000|2024-09-26 14:33:30|||||||||429
1727361220000|2024-09-26 14:33:40|370.8|370.4|370.8|370.4|370.8|370.4|370.8|370.4|207
1727361230000|2024-09-26 14:33:50|370.7|370.7|370.5|369.9|370.7|370.7|370.5|369.9|208
1727361250000|2024-09-26 14:34:10|369.6|369.4|369.6|369.4|369.6|369.5|369.6|369.4|823
1727361280000|2024-09-26 14:34:40|||||||||79
1727361290000|2024-09-26 14:34:50|369.5|368.8|369.5|368.7|369.5|368.8|369.5|368.7|3185
1727361300000|2024-09-26 14:35:00|||||||||1
1727361310000|2024-09-26 14:35:10|||||||||1585
1727361320000|2024-09-26 14:35:20|||||||||1059
1727361340000|2024-09-26 14:35:40|369.4|368.6|368.7|368.6|369.4|368.6|368.7|368.6|1289
1727361350000|2024-09-26 14:35:50||368.5||368.5||368.5||368.5|3400
1727361360000|2024-09-26 14:36:00|368.9|368.6|368.9|368.6|368.9|368.6|368.9|368.6|153
1727361370000|2024-09-26 14:36:10|||||||||918
1727361380000|2024-09-26 14:36:20|||||||||95
1727361400000|2024-09-26 14:36:40|||||||||400
1727361430000|2024-09-26 14:37:10|368.8|368.4|368.6|368.1|368.8|368.4|368.6|368.1|313
1727361440000|2024-09-26 14:37:20|368.5|368|368.3|367.9|368.5|368|368.3|367.9|168
1727361450000|2024-09-26 14:37:30|368.2|367.7|368.2|367.7|368.2|367.7|368.2|367.7|113
1727361460000|2024-09-26 14:37:40|368.5|368.2|368.5|368.2|368.5|368.2|368.5|368.2|1922
1727361470000|2024-09-26 14:37:50||368.3||368.3||368.3||368.3|0
1727361480000|2024-09-26 14:38:00|||||||||65
1727361530000|2024-09-26 14:38:50|||||||||76
1727361560000|2024-09-26 14:39:20|368.6|368.7|369.4|368.8|369.4|368.8|368.6|368.7|832
1727361580000|2024-09-26 14:39:40|369.6||369.6||369.6||369.6||812
1727361590000|2024-09-26 14:39:50||369.2||369.2||369.2||369.2|0
1727361600000|2024-09-26 14:40:00|||||||||6
1727361610000|2024-09-26 14:40:10|||||||||115
1727361630000|2024-09-26 14:40:30|369.5|368.7|369.4|368.7|369.5|368.7|369.3|368.7|1500
1727361680000|2024-09-26 14:41:20|369.3||369.3||369.3||369.3||1728
1727361690000|2024-09-26 14:41:30|369.4||369.4||369.4||369.4||0
1727361720000|2024-09-26 14:42:00|369.3||369.3||369.3||369.3||16
1727361760000|2024-09-26 14:42:40|369.2||369.1||369.2||369.1||27
1727361780000|2024-09-26 14:43:00|369.2|368.8|369.4|368.8|369.4|368.8|369.2|368.8|760
1727361790000|2024-09-26 14:43:10|369.3||369.3||369.3||369.3||585
1727361800000|2024-09-26 14:43:20||368.7||368.7||368.7||368.7|0
1727361810000|2024-09-26 14:43:30|369.2||369.1||369.2||369.1||0
1727361830000|2024-09-26 14:43:50|369.2||369.2||369.2||369.2||2
1727361850000|2024-09-26 14:44:10|||||||||1221
1727361880000|2024-09-26 14:44:40|||||||||105
1727361900000|2024-09-26 14:45:00|369.3||369.3||369.3||369.3||0
1727361950000|2024-09-26 14:45:50|||||||||584
1727361970000|2024-09-26 14:46:10||368.8||368.9||368.9||368.8|643
1727361980000|2024-09-26 14:46:20|369.4|369.1|369.4|369.1|369.4|369.1|369.4|369.1|205
1727362000000|2024-09-26 14:46:40||369||369||369||369|0
1727362010000|2024-09-26 14:46:50||368.9||368.9||368.9||368.9|410
1727362030000|2024-09-26 14:47:10|||||||||14
1727362050000|2024-09-26 14:47:30|369.3|368.7|369|368.7|369.3|368.7|369|368.7|585
1727362060000|2024-09-26 14:47:40|369.1||369.1||369.1||369.1||0
1727362090000|2024-09-26 14:48:10|368.9|368.4|368.8|368.4|368.9|368.4|368.8|368.4|1045
1727362120000|2024-09-26 14:48:40|368.9||368.9||368.9||368.9||0
1727362170000|2024-09-26 14:49:30|369.4|368.9|369.4|368.9|369.4|368.9|369.4|368.9|250
1727362190000|2024-09-26 14:49:50|369.6|369|369.6|369.3|369.6|369.3|369.6|369|296
1727362200000|2024-09-26 14:50:00||369.2||369.2||369.2||369.2|0
1727362260000|2024-09-26 14:51:00|369|368.4|368.9|368.4|369|368.4|368.9|368.4|1928
1727362270000|2024-09-26 14:51:10|369.1|368.7|369.1|368.7|369.1|368.7|369.1|368.7|2898
1727362280000|2024-09-26 14:51:20|||||||||476
1727362310000|2024-09-26 14:51:50|||||||||476
1727362330000|2024-09-26 14:52:10|||||||||36
1727362360000|2024-09-26 14:52:40|||||||||50
1727362370000|2024-09-26 14:52:50|||||||||3
1727362380000|2024-09-26 14:53:00|369|368.4|369|368.4|369|368.4|369|368.4|415
1727362410000|2024-09-26 14:53:30|368.9|368.2|368.9|368.2|368.9|368.2|368.9|368.2|0
1727362430000|2024-09-26 14:53:50||368||368||368||368|0
1727362450000|2024-09-26 14:54:10|||||||||62
1727362480000|2024-09-26 14:54:40|||||||||211
1727362530000|2024-09-26 14:55:30||368.1||368.1||368.1||368.1|1171
1727362550000|2024-09-26 14:55:50|368.8||368.8||368.8||368.8||0
1727362590000|2024-09-26 14:56:30|368.7|368.2|368.7|368.2|368.7|368.2|368.7|368.2|4
1727362600000|2024-09-26 14:56:40|||||||||65
1727362630000|2024-09-26 14:57:10||368.1||368.1||368.1||368.1|0
1727362640000|2024-09-26 14:57:20|||||||||67
1727362670000|2024-09-26 14:57:50|368.4||368.4||368.4||368.4||812
1727362680000|2024-09-26 14:58:00|368.3|367.8|368.2|367.8|368.3|367.8|368.2|367.8|42
1727362700000|2024-09-26 14:58:20|368.4|368|368.4|368|368.4|368|368.4|367.9|20
1727362720000|2024-09-26 14:58:40||368.1||368.1||368.2||368.1|99
1727362730000|2024-09-26 14:58:50||368||368||368||368|0
1727362760000|2024-09-26 14:59:20|368.5|368.1|368.5|368.1|368.5|368.2|368.5|368.1|290
1727362790000|2024-09-26 14:59:50|368.7|368.2|368.7|368.2|368.7|368.2|368.7|368.2|962
1727362800000|2024-09-26 15:00:00|||||||||250
1727362810000|2024-09-26 15:00:10|||||||||102
1727362820000|2024-09-26 15:00:20|368.4|368.1|368.4|367.9|368.4|368.1|368.4|367.9|264
1727362830000|2024-09-26 15:00:30|368.3||368.3||368.3||368.3||0
1727362840000|2024-09-26 15:00:40|368|367.4|368|367.4|368|367.4|368|367.4|940
1727362860000|2024-09-26 15:01:00|367.9||367.9||367.9||367.9||85
1727362870000|2024-09-26 15:01:10|368|367.5|368|367.5|368|367.5|368|367.5|384
1727362920000|2024-09-26 15:02:00|||||||||16
1727362930000|2024-09-26 15:02:10||367.6||367.6||367.6||367.6|0
1727362940000|2024-09-26 15:02:20|367.7|367.5|367.5|366.8|367.7|367.5|367.5|366.8|1451
1727362950000|2024-09-26 15:02:30|367|366.9|367.3|366.8|367.3|366.9|367|366.8|851
1727362970000|2024-09-26 15:02:50|367.6|366.9|367.6|367|367.6|367|367.6|366.9|319
1727362990000|2024-09-26 15:03:10||367.1||367.1||367.1||367.1|99
1727363030000|2024-09-26 15:03:50|||||||||10
1727363070000|2024-09-26 15:04:30||367.2||367.1||367.2||367.1|731
1727363100000|2024-09-26 15:05:00|367.8|367.2|367.8|367.4|367.8|367.5|367.8|367.2|318
1727363110000|2024-09-26 15:05:10||367.3||367.3||367.3||367.3|0
1727363140000|2024-09-26 15:05:40|||||||||705
1727363160000|2024-09-26 15:06:00||367.4||367.4||367.4||367.4|101
1727363180000|2024-09-26 15:06:20|||||||||151
1727363230000|2024-09-26 15:07:10|||||||||810
1727363240000|2024-09-26 15:07:20|368|367.7|368.1|367.5|368.1|367.7|368|367.5|699
1727363250000|2024-09-26 15:07:30|368|367.6|368|367.6|368|367.6|368|367.6|585
1727363260000|2024-09-26 15:07:40||367.5||367.5||367.5||367.5|17
1727363270000|2024-09-26 15:07:50||367.4||367.4||367.4||367.4|0
1727363280000|2024-09-26 15:08:00||367.3||367.3||367.3||367.3|0
1727363310000|2024-09-26 15:08:30|367.9|367.4|367.5|367.2|367.9|367.4|367.5|367.2|3337
1727363330000|2024-09-26 15:08:50|367.4|367|367.4|366.7|367.4|367|367.4|366.7|2
1727363360000|2024-09-26 15:09:20|367.3||367.3||367.3||367.3||65
1727363370000|2024-09-26 15:09:30|367.2|366.5|367.2|366.4|367.2|366.7|367.2|366.4|0
1727363400000|2024-09-26 15:10:00|367.1|366.6|366.9|366.6|367.1|366.6|366.9|366.6|50
1727363410000|2024-09-26 15:10:10|367.2|367|367.6|367.3|367.6|367.3|367.2|367|1302
1727363460000|2024-09-26 15:11:00|367.5|367.4|367.7|367.3|367.7|367.4|367.5|367.3|400
1727363470000|2024-09-26 15:11:10|||||||||71
1727363510000|2024-09-26 15:11:50|367.3|366.7|367.3|366.7|367.3|366.7|367.3|366.7|1125
1727363530000|2024-09-26 15:12:10|367|366.8|367.2|366.8|367.2|366.8|367|366.8|280
1727363540000|2024-09-26 15:12:20||366.6||366.6||366.6||366.6|85
1727363570000|2024-09-26 15:12:50||366.7||366.7||366.7||366.7|70
1727363590000|2024-09-26 15:13:10|||||||||270
1727363600000|2024-09-26 15:13:20|||||||||6623
1727363610000|2024-09-26 15:13:30||366.8||366.8||366.8||366.8|82
1727363620000|2024-09-26 15:13:40|||||||||100
1727363640000|2024-09-26 15:14:00|367.3|366.9|367.5|367.2|367.5|367.2|367.3|366.9|1278
1727363660000|2024-09-26 15:14:20|367.4|367|367.4|367|367.4|367|367.4|367|110
1727363670000|2024-09-26 15:14:30|||||||||87
1727363680000|2024-09-26 15:14:40|367.5||367.5||367.5||367.5||0
1727363700000|2024-09-26 15:15:00|367|366.6|367|366.6|367|366.6|367|366.6|177
1727363720000|2024-09-26 15:15:20|||||||||68
1727363760000|2024-09-26 15:16:00|367.1||367.1||367.1||367.1||0
1727363770000|2024-09-26 15:16:10|||||||||82
1727363790000|2024-09-26 15:16:30|||||||||300
1727363810000|2024-09-26 15:16:50|||||||||88
1727363820000|2024-09-26 15:17:00|||||||||400
1727363850000|2024-09-26 15:17:30||366.7||366.7||366.7||366.7|81
1727363880000|2024-09-26 15:18:00|367||367.1||367.1||367||0
1727363890000|2024-09-26 15:18:10|||||||||29
1727363900000|2024-09-26 15:18:20||366.8||366.8||366.8||366.8|55
1727363910000|2024-09-26 15:18:30|||||||||325
1727363940000|2024-09-26 15:19:00||366.9||366.9||366.9||366.9|96
1727363960000|2024-09-26 15:19:20||366.7||366.7||366.7||366.7|128
1727363980000|2024-09-26 15:19:40|367.2|366.8|367.3|366.9|367.3|366.9|367.2|366.8|408
1727363990000|2024-09-26 15:19:50|367.6|367.3|367.6|367.3|367.6|367.3|367.6|367.3|418
1727364010000|2024-09-26 15:20:10|367.4|367.1|367.6|367.3|367.6|367.3|367.4|367.1|547
1727364020000|2024-09-26 15:20:20|||||||||102
1727364030000|2024-09-26 15:20:30|367.2|366.9|367.3|367|367.3|367|367.2|366.9|1595
1727364050000|2024-09-26 15:20:50|367.4||367.4||367.4||367.4||0
1727364060000|2024-09-26 15:21:00|||||||||87
1727364070000|2024-09-26 15:21:10|||||||||275
1727364090000|2024-09-26 15:21:30|||||||||100
1727364100000|2024-09-26 15:21:40||367.1||367.1||367.1||367.1|3
1727364110000|2024-09-26 15:21:50|367.3|367|367.3|367|367.3|367|367.3|367|68
1727364130000|2024-09-26 15:22:10|367.4||367.4||367.4||367.4||91
1727364160000|2024-09-26 15:22:40|367.3||367.3||367.3||367.3||90
1727364170000|2024-09-26 15:22:50|367.4|367.4|368|367.6|368|367.6|367.4|367.4|1815
1727364180000|2024-09-26 15:23:00|368.1||368.1||368.1||368.1||0
1727364190000|2024-09-26 15:23:10|367.4|367|367.3|367|367.4|367|367.3|367|1847
1727364200000|2024-09-26 15:23:20|367.4||367.4||367.4||367.2||132
1727364210000|2024-09-26 15:23:30|367.5||367.5||367.5||367.5||0
1727364230000|2024-09-26 15:23:50|367.4||367.3||367.4||367.3||0
1727364240000|2024-09-26 15:24:00|||||||||56
1727364250000|2024-09-26 15:24:10|367.5|367.3|367.3|367|367.5|367.3|367.3|367|717
1727364260000|2024-09-26 15:24:20|367.4|367.1|367.4|367.1|367.4|367.1|367.4|367.1|111
1727364270000|2024-09-26 15:24:30||367||367||367||367|100
1727364280000|2024-09-26 15:24:40|366.8|366.5|367.3|366.9|367.3|366.9|366.8|366.5|1366
1727364290000|2024-09-26 15:24:50|||||||||61
1727364300000|2024-09-26 15:25:00||367||367||367||367|1039
1727364310000|2024-09-26 15:25:10|||||||||60
1727364320000|2024-09-26 15:25:20|367.5|367.1|367.5|367.1|367.5|367.1|367.5|367.1|1108
1727364330000|2024-09-26 15:25:30|367.4|367|367.6|367.2|367.6|367.2|367.3|367|652
1727364340000|2024-09-26 15:25:40|||||||||269
1727364360000|2024-09-26 15:26:00||367.3||367.3||367.4||367.3|385
1727364380000|2024-09-26 15:26:20||367.4||367.3||367.4||367.3|0
1727364390000|2024-09-26 15:26:30|||||||||12
1727364400000|2024-09-26 15:26:40|||||||||929
1727364410000|2024-09-26 15:26:50|||||||||3067
1727364420000|2024-09-26 15:27:00|||||||||1040
1727364440000|2024-09-26 15:27:20|367.5||367.6||367.6||367.5||57
1727364450000|2024-09-26 15:27:30|||||||||74
1727364470000|2024-09-26 15:27:50|||||||||172
1727364500000|2024-09-26 15:28:20|367.5||367.5||367.5||367.5||108
1727364530000|2024-09-26 15:28:50|367.3|366.9|367.2|367|367.3|367|367.2|366.9|969
1727364540000|2024-09-26 15:29:00|||||||||540
1727364560000|2024-09-26 15:29:20|366.9|366.3|366.9|366.3|366.9|366.3|366.9|366.3|606
1727364570000|2024-09-26 15:29:30|366.8||366.6||366.8||366.6||103
1727364580000|2024-09-26 15:29:40|366.5|366.2|366.5|366.2|366.5|366.2|366.5|366.2|152
1727364590000|2024-09-26 15:29:50||366||366||366||366|1209
1727420420000|2024-09-27 07:00:20|372.9|366.3|372.6|366.7|372.9|369.5|372.5|366.3|20361
1727420430000|2024-09-27 07:00:30||366.8||367||367||366.8|0
1727420440000|2024-09-27 07:00:40||367.1||367.4||367.4||367.1|0
1727420450000|2024-09-27 07:00:50||367.5||367.6||367.6||367.5|0
1727420470000|2024-09-27 07:01:10||367.7||368.1||368.1||367.7|0
1727420480000|2024-09-27 07:01:20||368.2||368.7||368.7||368.2|0
1727420490000|2024-09-27 07:01:30||369.2||369.2||369.2||369.2|360
1727420510000|2024-09-27 07:01:50||369.3||369.4||369.4||369.3|0
1727420520000|2024-09-27 07:02:00||369.2||369.2||369.2||369.2|0
1727420540000|2024-09-27 07:02:20|||||||||500
1727420590000|2024-09-27 07:03:10|371.2|369.3|371.6|369.3|371.6|369.3|371.2|369.3|9509
1727420600000|2024-09-27 07:03:20|371.5||371.4||371.5||371.4||587
1727420610000|2024-09-27 07:03:30|371.5||371.5||371.5||371.5||153
1727420620000|2024-09-27 07:03:40|371.4||371.5||371.5||371.4||0
1727420640000|2024-09-27 07:04:00|||||||||800
1727420660000|2024-09-27 07:04:20|371.4||371.4||371.4||371.4||0
1727420690000|2024-09-27 07:04:50|||||||||478
1727420700000|2024-09-27 07:05:00||369.2||369.2||369.2||369.2|17
1727420720000|2024-09-27 07:05:20|||||||||2
1727420740000|2024-09-27 07:05:40||369||369||369||369|104
1727420780000|2024-09-27 07:06:20||368.9||368.9||368.9||368.9|917
1727420820000|2024-09-27 07:07:00|370.4|367.9|370.4|367.9|370.4|367.9|370.4|367.9|19
1727420830000|2024-09-27 07:07:10||368||368||368||368|0
1727420860000|2024-09-27 07:07:40||368.6||368.6||368.6||368.6|28
1727420900000|2024-09-27 07:08:20|370.3|367.6|370.2|367.6|370.3|367.6|370.2|367.6|0
1727420990000|2024-09-27 07:09:50|370.1||370||370.1||370||0
1727421020000|2024-09-27 07:10:20|371.6|370.3|371.6|370.3|371.6|370.3|371.6|370.3|377
1727421090000|2024-09-27 07:11:30|||||||||269
1727421130000|2024-09-27 07:12:10|||||||||1140
1727421150000|2024-09-27 07:12:30|373|370|373|372.3|373|372.3|373|370|1000
1727421160000|2024-09-27 07:12:40|375.1|372.4|375.1|372.5|375.1|372.5|375.1|372.4|100
1727421170000|2024-09-27 07:12:50|374.7|372.6|374.7|372.6|374.7|372.6|374.7|372.6|1000
1727421180000|2024-09-27 07:13:00|374.6|372.4|374.3|372.4|374.6|372.4|374.3|372.4|0
1727421210000|2024-09-27 07:13:30|||||||||200
1727421220000|2024-09-27 07:13:40|||||||||267
1727421230000|2024-09-27 07:13:50||372.8||372.8||372.8||372.8|105
1727421240000|2024-09-27 07:14:00||372.9||372.8||372.9||372.8|725
1727421290000|2024-09-27 07:14:50|373|372.4|373|372.4|373|372.4|373|372.4|476
1727421320000|2024-09-27 07:15:20|||||||||400
1727421420000|2024-09-27 07:17:00|||||||||1000
1727421430000|2024-09-27 07:17:10|373.4|373.2|374.3|374|374.3|374|373.4|373.2|1554
1727421440000|2024-09-27 07:17:20|374.4|374.1|374.9|374.1|374.9|374.1|374.4|374.1|647
1727421460000|2024-09-27 07:17:40|||||||||3
1727421470000|2024-09-27 07:17:50|||||||||5000
1727421490000|2024-09-27 07:18:10|374.5|374|374|373.5|374.5|374|374|373.5|1360
1727421500000|2024-09-27 07:18:20|||||||||1500
1727421580000|2024-09-27 07:19:40|373.9||373.9||373.9||373.9||0
1727421590000|2024-09-27 07:19:50|||||||||750
1727421600000|2024-09-27 07:20:00|373.6|372.3|373.8|372.5|373.8|372.5|373.6|372.3|1481
1727421610000|2024-09-27 07:20:10|||||||||2661
1727421630000|2024-09-27 07:20:30|373.7|372.2|373.7|372.2|373.7|372.2|373.6|372.2|11
1727421640000|2024-09-27 07:20:40||372.1||372.1||372.2||372.1|0
1727421650000|2024-09-27 07:20:50||372.2||372.1||372.2||372.1|0
1727421720000|2024-09-27 07:22:00|373.8||373.8||373.8||373.8||501
1727421730000|2024-09-27 07:22:10|||||||||1
1727421750000|2024-09-27 07:22:30||372.3||372.1||372.3||372.1|0
1727421760000|2024-09-27 07:22:40||372.2||372.2||372.2||372.2|0
1727421770000|2024-09-27 07:22:50||372.1||372.1||372.1||372.1|0
1727421790000|2024-09-27 07:23:10|||||||||106
1727421820000|2024-09-27 07:23:40|||||||||227
1727421910000|2024-09-27 07:25:10|||||||||750
1727421920000|2024-09-27 07:25:20|||||||||1
1727421930000|2024-09-27 07:25:30||372.2||372.2||372.2||372.2|1485
1727422000000|2024-09-27 07:26:40|||||||||398
1727422100000|2024-09-27 07:28:20|373.7||373.5||373.7||373.5||6
1727422180000|2024-09-27 07:29:40|||||||||500
1727422200000|2024-09-27 07:30:00||372.3||372.3||372.3||372.3|12
1727422210000|2024-09-27 07:30:10|||||||||2
1727422240000|2024-09-27 07:30:40|||||||||487
1727422340000|2024-09-27 07:32:20|373.4|372.6|373.4|372.6|373.4|372.6|373.4|372.6|200
1727422360000|2024-09-27 07:32:40|||||||||2685
1727422410000|2024-09-27 07:33:30|||||||||3500
1727422610000|2024-09-27 07:36:50|||||||||2
1727422670000|2024-09-27 07:37:50|||||||||364
1727422720000|2024-09-27 07:38:40|||||||||1213
1727422780000|2024-09-27 07:39:40|||||||||1263
1727422800000|2024-09-27 07:40:00|373.5||373.5||373.5||373.5||0
1727422950000|2024-09-27 07:42:30|373.4|372.2|373.1|372.2|373.4|372.2|373.1|372.2|8
1727422960000|2024-09-27 07:42:40|372.7|372.1|372.7|372.1|372.7|372.1|372.7|372.1|597
1727423000000|2024-09-27 07:43:20|373.7|372.6|373.8|372.6|373.8|372.7|373.7|372.6|1040
1727423010000|2024-09-27 07:43:30|373.3|372.2|372.8|372.1|373.3|372.2|372.8|372.1|400
1727423020000|2024-09-27 07:43:40|372.4|370.8|372.4|371|372.4|371|372.4|370.8|64
1727423030000|2024-09-27 07:43:50|372.3|370.8|372.3|370.8|372.3|370.8|372.3|370.8|0
1727423040000|2024-09-27 07:44:00||370.9||371||371||370.9|0
1727423050000|2024-09-27 07:44:10|372.4|371.2|372.4|371.2|372.4|371.2|372.4|371.2|344
1727423090000|2024-09-27 07:44:50|||||||||1293
1727423120000|2024-09-27 07:45:20||371.3||371.3||371.3||371.3|0
1727423180000|2024-09-27 07:46:20|||||||||1437
1727423200000|2024-09-27 07:46:40|||||||||2000
1727423270000|2024-09-27 07:47:50||371.1||371.1||371.1||371|145
1727423280000|2024-09-27 07:48:00||371||371||371||371|0
1727423310000|2024-09-27 07:48:30|372.3|370.9|372.3|370.8|372.3|370.9|372.3|370.8|0
1727423320000|2024-09-27 07:48:40|371.8|370.7|371.8|370.6|371.8|370.7|371.8|370.6|0
1727423330000|2024-09-27 07:48:50|371.6|370.5|371.4|370.5|371.6|370.5|371.4|370.5|0
1727423340000|2024-09-27 07:49:00|371.1|370.6|371.1|370.6|371.1|370.6|371.1|370.6|109
1727423350000|2024-09-27 07:49:10|371.4|370.7|371.4|370.6|371.4|370.7|371.4|370.6|118
1727423370000|2024-09-27 07:49:30|371.1||371.1||371.1||371.1||0
1727423380000|2024-09-27 07:49:40|||||||||481
1727423390000|2024-09-27 07:49:50|||||||||5
1727423400000|2024-09-27 07:50:00|371.4|370.7|371.4|370.7|371.4|370.7|371.4|370.7|129
1727423410000|2024-09-27 07:50:10|371.7|370.9|371.7|370.9|371.7|370.9|371.7|370.9|2
1727423430000|2024-09-27 07:50:30|371.9|371.3|372.4|371.5|372.4|371.5|371.9|371.3|62
1727423440000|2024-09-27 07:50:40||371.4||371.4||371.4||371.4|264
1727423470000|2024-09-27 07:51:10|372.6|371.5|372.6|372|372.6|372|372.6|371.5|651
1727423480000|2024-09-27 07:51:20||371.8||371.8||371.8||371.8|0
1727423490000|2024-09-27 07:51:30||371.7||371.7||371.7||371.7|0
1727423500000|2024-09-27 07:51:40||371.8||371.8||371.8||371.8|10000
1727423510000|2024-09-27 07:51:50|||||||||627
1727423810000|2024-09-27 07:56:50||372||372||372||372|395
1727423830000|2024-09-27 07:57:10|372.7|372.1|372.7|372|372.7|372.1|372.7|372|1121
1727423850000|2024-09-27 07:57:30|373.1|372.5|373.3|372.7|373.3|372.7|373.1|372.5|280
1727423860000|2024-09-27 07:57:40|||||||||5000
1727423870000|2024-09-27 07:57:50||372.8||372.8||372.8||372.8|0
1727423880000|2024-09-27 07:58:00||373||372.8||373||372.8|5505
1727423920000|2024-09-27 07:58:40|||||||||15
1727423940000|2024-09-27 07:59:00|373.6|373|373.6|373|373.6|373|373.6|373|27
1727423950000|2024-09-27 07:59:10||373.1||373||373.1||373|15
1727424020000|2024-09-27 08:00:20||373.1||373.1||373.1||373.1|300
1727424090000|2024-09-27 08:01:30|374|373.2|374|373.4|374|373.4|374|373.2|1837
1727424100000|2024-09-27 08:01:40|374.2|373.5|374.2|373.8|374.2|373.8|374.2|373.5|126
1727424110000|2024-09-27 08:01:50||373.9||373.9||373.9||373.9|0
1727424130000|2024-09-27 08:02:10|374.6|374.1|376.3|375|376.3|375|374.6|374.1|172
1727424140000|2024-09-27 08:02:20|376.2||376||376.2||376||0
1727424150000|2024-09-27 08:02:30|||||||||20
1727424190000|2024-09-27 08:03:10|||||||||4000
1727424200000|2024-09-27 08:03:20|||||||||6000
1727424230000|2024-09-27 08:03:50|||||||||16
1727424250000|2024-09-27 08:04:10|376.1|375.5|376.4|375.7|376.4|375.7|376.1|375.5|469
1727424280000|2024-09-27 08:04:40|376.6|376.3|377.7|376.5|377.8|376.5|376.6|376.3|38
1727424340000|2024-09-27 08:05:40|||||||||105
1727424370000|2024-09-27 08:06:10||376.7||376.7||376.7||376.7|0
1727424420000|2024-09-27 08:07:00|||||||||1730
1727424470000|2024-09-27 08:07:50|||||||||1000
1727424490000|2024-09-27 08:08:10|||||||||3224
1727424580000|2024-09-27 08:09:40|||||||||3
1727424610000|2024-09-27 08:10:10|||||||||500
1727424670000|2024-09-27 08:11:10||376.8||376.8||376.8||376.8|0
1727424720000|2024-09-27 08:12:00|||||||||805
1727424800000|2024-09-27 08:13:20|||||||||4
1727424830000|2024-09-27 08:13:50|377.6||377.6||377.6||377.6||1938
1727424860000|2024-09-27 08:14:20|377.5|376.5|377.1|376.5|377.5|376.5|377.1|376.5|5563
1727424870000|2024-09-27 08:14:30|||||||||1319
1727424900000|2024-09-27 08:15:00|377.6|377.3|377.6|376.8|377.6|377.3|377.6|376.8|364
1727424910000|2024-09-27 08:15:10||376.9||376.8||376.9||376.8|0
1727424970000|2024-09-27 08:16:10||376.1||376.1||376.1||376.1|0
1727424980000|2024-09-27 08:16:20|377||376.8||377||376.8||339
1727425020000|2024-09-27 08:17:00|376.9|376.2|376.8|376.3|376.9|376.3|376.8|376.2|360
1727425110000|2024-09-27 08:18:30|376.6|376.2|376.5|375.8|376.6|376.2|376.5|375.8|25
1727425120000|2024-09-27 08:18:40||375.9||375.9||375.9||375.9|0
1727425130000|2024-09-27 08:18:50||375.8||375.8||375.8||375.8|0
1727425140000|2024-09-27 08:19:00|376.6|375.9|376.6|375.8|376.6|375.9|376.6|375.8|0
1727425200000|2024-09-27 08:20:00||375.9||375.9||375.9||375.9|924
1727425240000|2024-09-27 08:20:40|376.5|375.8|376.4|375.8|376.5|375.8|376.4|375.8|335
1727425280000|2024-09-27 08:21:20|376.3|375.9|376.3|375.4|376.3|375.9|376.3|375.4|0
1727425290000|2024-09-27 08:21:30|376.4||376.4||376.4||376.4||0
1727425410000|2024-09-27 08:23:30|376.3||376.3||376.3||376.3||144
1727425420000|2024-09-27 08:23:40||375.5||375.5||375.5||375.5|0
1727425430000|2024-09-27 08:23:50||375.4||375.4||375.4||375.4|0
1727425590000|2024-09-27 08:26:30|376||376||376||376||0
1727425740000|2024-09-27 08:29:00||375.1||375.1||375.1||375.1|53
1727425770000|2024-09-27 08:29:30|375.9||375.9||375.9||375.9||0
1727425790000|2024-09-27 08:29:50|376.4|375.9|376.9|376.6|376.9|376.6|376.4|375.9|256
1727425800000|2024-09-27 08:30:00|377|376.7|377.1|376.7|377.1|376.7|377|376.7|111
1727425810000|2024-09-27 08:30:10||376.6||376.6||376.6||376.6|27
1727420420000|2024-09-27 07:00:20|372.9|366.3|372.6|366.7|372.9|369.5|372.5|366.3|20361
1727420430000|2024-09-27 07:00:30||366.8||367||367||366.8|0
1727420440000|2024-09-27 07:00:40||367.1||367.4||367.4||367.1|0
1727420450000|2024-09-27 07:00:50||367.5||367.6||367.6||367.5|0
1727420470000|2024-09-27 07:01:10||367.7||368.1||368.1||367.7|0
1727420480000|2024-09-27 07:01:20||368.2||368.7||368.7||368.2|0
1727420490000|2024-09-27 07:01:30||369.2||369.2||369.2||369.2|360
1727420510000|2024-09-27 07:01:50||369.3||369.4||369.4||369.3|0
1727420520000|2024-09-27 07:02:00||369.2||369.2||369.2||369.2|0
1727420540000|2024-09-27 07:02:20|||||||||500
1727420590000|2024-09-27 07:03:10|371.2|369.3|371.6|369.3|371.6|369.3|371.2|369.3|9509
1727420600000|2024-09-27 07:03:20|371.5||371.4||371.5||371.4||587
1727420610000|2024-09-27 07:03:30|371.5||371.5||371.5||371.5||153
1727420620000|2024-09-27 07:03:40|371.4||371.5||371.5||371.4||0
1727420640000|2024-09-27 07:04:00|||||||||800
1727420660000|2024-09-27 07:04:20|371.4||371.4||371.4||371.4||0
1727420690000|2024-09-27 07:04:50|||||||||478
1727420700000|2024-09-27 07:05:00||369.2||369.2||369.2||369.2|17
1727420720000|2024-09-27 07:05:20|||||||||2
1727420740000|2024-09-27 07:05:40||369||369||369||369|104
1727420780000|2024-09-27 07:06:20||368.9||368.9||368.9||368.9|917
1727420820000|2024-09-27 07:07:00|370.4|367.9|370.4|367.9|370.4|367.9|370.4|367.9|19
1727420830000|2024-09-27 07:07:10||368||368||368||368|0
1727420860000|2024-09-27 07:07:40||368.6||368.6||368.6||368.6|28
1727420900000|2024-09-27 07:08:20|370.3|367.6|370.2|367.6|370.3|367.6|370.2|367.6|0
1727420990000|2024-09-27 07:09:50|370.1||370||370.1||370||0
1727421020000|2024-09-27 07:10:20|371.6|370.3|371.6|370.3|371.6|370.3|371.6|370.3|377
1727421090000|2024-09-27 07:11:30|||||||||269
1727421130000|2024-09-27 07:12:10|||||||||1140
1727421150000|2024-09-27 07:12:30|373|370|373|372.3|373|372.3|373|370|1000
1727421160000|2024-09-27 07:12:40|375.1|372.4|375.1|372.5|375.1|372.5|375.1|372.4|100
1727421170000|2024-09-27 07:12:50|374.7|372.6|374.7|372.6|374.7|372.6|374.7|372.6|1000
1727421180000|2024-09-27 07:13:00|374.6|372.4|374.3|372.4|374.6|372.4|374.3|372.4|0
1727421210000|2024-09-27 07:13:30|||||||||200
1727421220000|2024-09-27 07:13:40|||||||||267
1727421230000|2024-09-27 07:13:50||372.8||372.8||372.8||372.8|105
1727421240000|2024-09-27 07:14:00||372.9||372.8||372.9||372.8|725
1727421290000|2024-09-27 07:14:50|373|372.4|373|372.4|373|372.4|373|372.4|476
1727421320000|2024-09-27 07:15:20|||||||||400
1727421420000|2024-09-27 07:17:00|||||||||1000
1727421430000|2024-09-27 07:17:10|373.4|373.2|374.3|374|374.3|374|373.4|373.2|1554
1727421440000|2024-09-27 07:17:20|374.4|374.1|374.9|374.1|374.9|374.1|374.4|374.1|647
1727421460000|2024-09-27 07:17:40|||||||||3
1727421470000|2024-09-27 07:17:50|||||||||5000
1727421490000|2024-09-27 07:18:10|374.5|374|374|373.5|374.5|374|374|373.5|1360
1727421500000|2024-09-27 07:18:20|||||||||1500
1727421580000|2024-09-27 07:19:40|373.9||373.9||373.9||373.9||0
1727421590000|2024-09-27 07:19:50|||||||||750
1727421600000|2024-09-27 07:20:00|373.6|372.3|373.8|372.5|373.8|372.5|373.6|372.3|1481
1727421610000|2024-09-27 07:20:10|||||||||2661
1727421630000|2024-09-27 07:20:30|373.7|372.2|373.7|372.2|373.7|372.2|373.6|372.2|11
1727421640000|2024-09-27 07:20:40||372.1||372.1||372.2||372.1|0
1727421650000|2024-09-27 07:20:50||372.2||372.1||372.2||372.1|0
1727421720000|2024-09-27 07:22:00|373.8||373.8||373.8||373.8||501
1727421730000|2024-09-27 07:22:10|||||||||1
1727421750000|2024-09-27 07:22:30||372.3||372.1||372.3||372.1|0
1727421760000|2024-09-27 07:22:40||372.2||372.2||372.2||372.2|0
1727421770000|2024-09-27 07:22:50||372.1||372.1||372.1||372.1|0
1727421790000|2024-09-27 07:23:10|||||||||106
1727421820000|2024-09-27 07:23:40|||||||||227
1727421910000|2024-09-27 07:25:10|||||||||750
1727421920000|2024-09-27 07:25:20|||||||||1
1727421930000|2024-09-27 07:25:30||372.2||372.2||372.2||372.2|1485
1727422000000|2024-09-27 07:26:40|||||||||398
1727422100000|2024-09-27 07:28:20|373.7||373.5||373.7||373.5||6
1727422180000|2024-09-27 07:29:40|||||||||500
1727422200000|2024-09-27 07:30:00||372.3||372.3||372.3||372.3|12
1727422210000|2024-09-27 07:30:10|||||||||2
1727422240000|2024-09-27 07:30:40|||||||||487
1727422340000|2024-09-27 07:32:20|373.4|372.6|373.4|372.6|373.4|372.6|373.4|372.6|200
1727422360000|2024-09-27 07:32:40|||||||||2685
1727422410000|2024-09-27 07:33:30|||||||||3500
1727422610000|2024-09-27 07:36:50|||||||||2
1727422670000|2024-09-27 07:37:50|||||||||364
1727422720000|2024-09-27 07:38:40|||||||||1213
1727422780000|2024-09-27 07:39:40|||||||||1263
1727422800000|2024-09-27 07:40:00|373.5||373.5||373.5||373.5||0
1727422950000|2024-09-27 07:42:30|373.4|372.2|373.1|372.2|373.4|372.2|373.1|372.2|8
1727422960000|2024-09-27 07:42:40|372.7|372.1|372.7|372.1|372.7|372.1|372.7|372.1|597
1727423000000|2024-09-27 07:43:20|373.7|372.6|373.8|372.6|373.8|372.7|373.7|372.6|1040
1727423010000|2024-09-27 07:43:30|373.3|372.2|372.8|372.1|373.3|372.2|372.8|372.1|400
1727423020000|2024-09-27 07:43:40|372.4|370.8|372.4|371|372.4|371|372.4|370.8|64
1727423030000|2024-09-27 07:43:50|372.3|370.8|372.3|370.8|372.3|370.8|372.3|370.8|0
1727423040000|2024-09-27 07:44:00||370.9||371||371||370.9|0
1727423050000|2024-09-27 07:44:10|372.4|371.2|372.4|371.2|372.4|371.2|372.4|371.2|344
1727423090000|2024-09-27 07:44:50|||||||||1293
1727423120000|2024-09-27 07:45:20||371.3||371.3||371.3||371.3|0
1727423180000|2024-09-27 07:46:20|||||||||1437
1727423200000|2024-09-27 07:46:40|||||||||2000
1727423270000|2024-09-27 07:47:50||371.1||371.1||371.1||371|145
1727423280000|2024-09-27 07:48:00||371||371||371||371|0
1727423310000|2024-09-27 07:48:30|372.3|370.9|372.3|370.8|372.3|370.9|372.3|370.8|0
1727423320000|2024-09-27 07:48:40|371.8|370.7|371.8|370.6|371.8|370.7|371.8|370.6|0
1727423330000|2024-09-27 07:48:50|371.6|370.5|371.4|370.5|371.6|370.5|371.4|370.5|0
1727423340000|2024-09-27 07:49:00|371.1|370.6|371.1|370.6|371.1|370.6|371.1|370.6|109
1727423350000|2024-09-27 07:49:10|371.4|370.7|371.4|370.6|371.4|370.7|371.4|370.6|118
1727423370000|2024-09-27 07:49:30|371.1||371.1||371.1||371.1||0
1727423380000|2024-09-27 07:49:40|||||||||481
1727423390000|2024-09-27 07:49:50|||||||||5
1727423400000|2024-09-27 07:50:00|371.4|370.7|371.4|370.7|371.4|370.7|371.4|370.7|129
1727423410000|2024-09-27 07:50:10|371.7|370.9|371.7|370.9|371.7|370.9|371.7|370.9|2
1727423430000|2024-09-27 07:50:30|371.9|371.3|372.4|371.5|372.4|371.5|371.9|371.3|62
1727423440000|2024-09-27 07:50:40||371.4||371.4||371.4||371.4|264
1727423470000|2024-09-27 07:51:10|372.6|371.5|372.6|372|372.6|372|372.6|371.5|651
1727423480000|2024-09-27 07:51:20||371.8||371.8||371.8||371.8|0
1727423490000|2024-09-27 07:51:30||371.7||371.7||371.7||371.7|0
1727423500000|2024-09-27 07:51:40||371.8||371.8||371.8||371.8|10000
1727423510000|2024-09-27 07:51:50|||||||||627
1727423810000|2024-09-27 07:56:50||372||372||372||372|395
1727423830000|2024-09-27 07:57:10|372.7|372.1|372.7|372|372.7|372.1|372.7|372|1121
1727423850000|2024-09-27 07:57:30|373.1|372.5|373.3|372.7|373.3|372.7|373.1|372.5|280
1727423860000|2024-09-27 07:57:40|||||||||5000
1727423870000|2024-09-27 07:57:50||372.8||372.8||372.8||372.8|0
1727423880000|2024-09-27 07:58:00||373||372.8||373||372.8|5505
1727423920000|2024-09-27 07:58:40|||||||||15
1727423940000|2024-09-27 07:59:00|373.6|373|373.6|373|373.6|373|373.6|373|27
1727423950000|2024-09-27 07:59:10||373.1||373||373.1||373|15
1727424020000|2024-09-27 08:00:20||373.1||373.1||373.1||373.1|300
1727424090000|2024-09-27 08:01:30|374|373.2|374|373.4|374|373.4|374|373.2|1837
1727424100000|2024-09-27 08:01:40|374.2|373.5|374.2|373.8|374.2|373.8|374.2|373.5|126
1727424110000|2024-09-27 08:01:50||373.9||373.9||373.9||373.9|0
1727424130000|2024-09-27 08:02:10|374.6|374.1|376.3|375|376.3|375|374.6|374.1|172
1727424140000|2024-09-27 08:02:20|376.2||376||376.2||376||0
1727424150000|2024-09-27 08:02:30|||||||||20
1727424190000|2024-09-27 08:03:10|||||||||4000
1727424200000|2024-09-27 08:03:20|||||||||6000
1727424230000|2024-09-27 08:03:50|||||||||16
1727424250000|2024-09-27 08:04:10|376.1|375.5|376.4|375.7|376.4|375.7|376.1|375.5|469
1727424280000|2024-09-27 08:04:40|376.6|376.3|377.7|376.5|377.8|376.5|376.6|376.3|38
1727424340000|2024-09-27 08:05:40|||||||||105
1727424370000|2024-09-27 08:06:10||376.7||376.7||376.7||376.7|0
1727424420000|2024-09-27 08:07:00|||||||||1730
1727424470000|2024-09-27 08:07:50|||||||||1000
1727424490000|2024-09-27 08:08:10|||||||||3224
1727424580000|2024-09-27 08:09:40|||||||||3
1727424610000|2024-09-27 08:10:10|||||||||500
1727424670000|2024-09-27 08:11:10||376.8||376.8||376.8||376.8|0
1727424720000|2024-09-27 08:12:00|||||||||805
1727424800000|2024-09-27 08:13:20|||||||||4
1727424830000|2024-09-27 08:13:50|377.6||377.6||377.6||377.6||1938
1727424860000|2024-09-27 08:14:20|377.5|376.5|377.1|376.5|377.5|376.5|377.1|376.5|5563
1727424870000|2024-09-27 08:14:30|||||||||1319
1727424900000|2024-09-27 08:15:00|377.6|377.3|377.6|376.8|377.6|377.3|377.6|376.8|364
1727424910000|2024-09-27 08:15:10||376.9||376.8||376.9||376.8|0
1727424970000|2024-09-27 08:16:10||376.1||376.1||376.1||376.1|0
1727424980000|2024-09-27 08:16:20|377||376.8||377||376.8||339
1727425020000|2024-09-27 08:17:00|376.9|376.2|376.8|376.3|376.9|376.3|376.8|376.2|360
1727425110000|2024-09-27 08:18:30|376.6|376.2|376.5|375.8|376.6|376.2|376.5|375.8|25
1727425120000|2024-09-27 08:18:40||375.9||375.9||375.9||375.9|0
1727425130000|2024-09-27 08:18:50||375.8||375.8||375.8||375.8|0
1727425140000|2024-09-27 08:19:00|376.6|375.9|376.6|375.8|376.6|375.9|376.6|375.8|0
1727425200000|2024-09-27 08:20:00||375.9||375.9||375.9||375.9|924
1727425240000|2024-09-27 08:20:40|376.5|375.8|376.4|375.8|376.5|375.8|376.4|375.8|335
1727425280000|2024-09-27 08:21:20|376.3|375.9|376.3|375.4|376.3|375.9|376.3|375.4|0
1727425290000|2024-09-27 08:21:30|376.4||376.4||376.4||376.4||0
1727425410000|2024-09-27 08:23:30|376.3||376.3||376.3||376.3||144
1727425420000|2024-09-27 08:23:40||375.5||375.5||375.5||375.5|0
1727425430000|2024-09-27 08:23:50||375.4||375.4||375.4||375.4|0
1727425590000|2024-09-27 08:26:30|376||376||376||376||0
1727425740000|2024-09-27 08:29:00||375.1||375.1||375.1||375.1|53
1727425770000|2024-09-27 08:29:30|375.9||375.9||375.9||375.9||0
1727425790000|2024-09-27 08:29:50|376.4|375.9|376.9|376.6|376.9|376.6|376.4|375.9|256
1727425800000|2024-09-27 08:30:00|377|376.7|377.1|376.7|377.1|376.7|377|376.7|111
1727425810000|2024-09-27 08:30:10||376.6||376.6||376.6||376.6|27
1727425940000|2024-09-27 08:32:20|||||||||2636
1727425980000|2024-09-27 08:33:00|||||||||939
1727426020000|2024-09-27 08:33:40|||||||||1500
1727426080000|2024-09-27 08:34:40|||||||||543
1727426100000|2024-09-27 08:35:00|377|376.4|377|376.1|377.1|376.4|377|376.1|1252
1727426120000|2024-09-27 08:35:20|377.1|376.2|377.1|376.2|377.1|376.2|377.1|376.2|304
1727426130000|2024-09-27 08:35:30||376.1||376.1||376.1||376.1|8850
1727426160000|2024-09-27 08:36:00||376.2||376.2||376.2||376.2|0
1727426240000|2024-09-27 08:37:20|377.2|376.6|377.2|376.8|377.2|376.8|377.2|376.6|105
1727426250000|2024-09-27 08:37:30|377.3||377.3||377.3||377.3||27
1727426260000|2024-09-27 08:37:40|||||||||304
1727426270000|2024-09-27 08:37:50|377.2|377|377.4|377|377.4|377|377.2|377|134
1727426280000|2024-09-27 08:38:00|377.6||377.6||377.6||377.6||89
1727426290000|2024-09-27 08:38:10|||||||||500
1727426300000|2024-09-27 08:38:20|377.1|377.2|377.5|377.2|377.6|377.2|377.1|377.2|6623
1727426310000|2024-09-27 08:38:30|377.6|377.3|377.6|377.3|377.6|377.3|377.6|377.3|106
1727426360000|2024-09-27 08:39:20||377.4||377.4||377.4||377.4|332
1727426370000|2024-09-27 08:39:30|377.7||377.7||377.7||377.7||126
1727426400000|2024-09-27 08:40:00|377.9|377.6|378.7|377.7|378.7|377.7|377.9|377.6|94
1727426440000|2024-09-27 08:40:40|||||||||5763
1727426450000|2024-09-27 08:40:50|||||||||24
1727426470000|2024-09-27 08:41:10|||||||||1325
1727426490000|2024-09-27 08:41:30|378.6||378.5||378.6||378.5||0
1727426500000|2024-09-27 08:41:40|||||||||12
1727426510000|2024-09-27 08:41:50|378.1|377.3|378.1|377.3|378.1|377.3|378.1|377.3|354
1727426530000|2024-09-27 08:42:10|||||||||97
1727426550000|2024-09-27 08:42:30||377.4||377.4||377.4||377.3|0
1727426560000|2024-09-27 08:42:40|378.2|377.6|378.1|377.5|378.2|377.6|378.1|377.5|511
1727426600000|2024-09-27 08:43:20|||||||||15451
1727426620000|2024-09-27 08:43:40||377.7||377.5||377.7||377.5|1752
1727426630000|2024-09-27 08:43:50|378.2|377.8|378.2|377.8|378.2|377.8|378.2|377.8|1690
1727426640000|2024-09-27 08:44:00|377.9|377.9|377.9|377.5|377.9|377.9|377.9|377.5|449
1727426670000|2024-09-27 08:44:30|378.2|377.7|378.2|377.6|378.2|377.7|378.2|377.6|14
1727426690000|2024-09-27 08:44:50|378.1|377.5|378.1|377.5|378.1|377.5|378.1|377.5|278
1727426730000|2024-09-27 08:45:30|377.9||377.9||377.9||377.9||0
1727426740000|2024-09-27 08:45:40||377.4||377.3||377.4||377.3|442
1727426960000|2024-09-27 08:49:20||377.1||377.4||377.4||377|0
1727426970000|2024-09-27 08:49:30|||||||||242
1727427020000|2024-09-27 08:50:20|||||||||2661
1727427220000|2024-09-27 08:53:40|||||||||266
1727427330000|2024-09-27 08:55:30||377||377.2||377.2||377|1004
1727427340000|2024-09-27 08:55:40|377.8|377|377.8|377|377.8|377|377.8|377|14580
1727427440000|2024-09-27 08:57:20|377.7|376.9|377.5|376.3|377.7|376.9|377.5|376.3|306
1727427450000|2024-09-27 08:57:30|377.3||377.3||377.3||377.3||0
1727427570000|2024-09-27 08:59:30|||||||||105
1727427620000|2024-09-27 09:00:20|||||||||800
1727427630000|2024-09-27 09:00:30|377.1||377.1||377.1||377.1||779
1727427640000|2024-09-27 09:00:40|376.9|375.4|376.8|375.4|376.9|375.4|376.8|375.4|5
1727427660000|2024-09-27 09:01:00|||||||||28
1727427670000|2024-09-27 09:01:10|||||||||1000
1727427700000|2024-09-27 09:01:40||375.1||375.4||375.4||375.1|0
1727427710000|2024-09-27 09:01:50|||||||||1000
1727427730000|2024-09-27 09:02:10|||||||||59
1727427750000|2024-09-27 09:02:30|376.4|375.5|376.4|375.7|376.4|375.7|376.4|375.5|87
1727427790000|2024-09-27 09:03:10|||||||||2
1727427860000|2024-09-27 09:04:20|||||||||1400
1727427920000|2024-09-27 09:05:20|||||||||20
1727427940000|2024-09-27 09:05:40|||||||||15
1727428000000|2024-09-27 09:06:40||375.8||375.8||375.8||375.8|0
1727428020000|2024-09-27 09:07:00|||||||||26
1727428030000|2024-09-27 09:07:10|||||||||2054
1727428040000|2024-09-27 09:07:20|376|375.1|375.8|375.1|376|375.1|375.8|375.1|309
1727428060000|2024-09-27 09:07:40||375.2||375.2||375.2||375.2|0
1727428080000|2024-09-27 09:08:00||375.1||375.1||375.1||375.1|0
1727428090000|2024-09-27 09:08:10||375.2||375.2||375.2||375.2|17
1727428230000|2024-09-27 09:10:30||375.3||375.3||375.3||375.3|0
1727428320000|2024-09-27 09:12:00|375.9|375.6|376|375.8|376|375.8|375.9|375.6|743
1727428330000|2024-09-27 09:12:10|376.9|376.4|376.9|376.4|376.9|376.4|376.9|376.4|114
1727428410000|2024-09-27 09:13:30|377|376.6|377|376.6|377|376.6|377|376.6|416
1727428450000|2024-09-27 09:14:10|377.2|376.7|377.2|376.7|377.2|376.7|377.2|376.7|100
1727428460000|2024-09-27 09:14:20|377.3||377.3||377.3||377.3||0
1727428470000|2024-09-27 09:14:30|||||||||1000
1727428480000|2024-09-27 09:14:40||376.6||376.4||376.6||376.4|946
1727428490000|2024-09-27 09:14:50||376.5||376.5||376.5||376.5|0
1727428500000|2024-09-27 09:15:00|377.2||377.2||377.2||377.2||599
1727428510000|2024-09-27 09:15:10|377.3||377.3||377.3||377.2||336
1727428520000|2024-09-27 09:15:20|377.2||377.3||377.3||377.2||0
1727428530000|2024-09-27 09:15:30|377.2||377.2||377.3||377.2||626
1727428630000|2024-09-27 09:17:10|||||||||500
1727428730000|2024-09-27 09:18:50|||||||||160
1727428760000|2024-09-27 09:19:20||376.6||376.5||376.6||376.5|0
1727428790000|2024-09-27 09:19:50|||||||||2482
1727428800000|2024-09-27 09:20:00|376.7|376.6|377.2|376.5|377.2|376.6|376.7|376.5|445
1727428860000|2024-09-27 09:21:00|377|376.7|377.2|376.7|377.2|376.7|377|376.7|105
1727428870000|2024-09-27 09:21:10|||||||||929
1727428950000|2024-09-27 09:22:30|377|377|377.3|377|377.3|377|377|377|620
1727428960000|2024-09-27 09:22:40|376.9|376.7|376.9|376.4|376.9|376.7|376.9|376.4|687
1727428980000|2024-09-27 09:23:00|376.8|376|376.8|376|376.8|376|376.8|376|55
1727428990000|2024-09-27 09:23:10|||||||||565
1727429050000|2024-09-27 09:24:10|376.5|375.4|376.5|375.2|376.5|375.4|376.5|375.2|316
1727429080000|2024-09-27 09:24:40|376.4|374.8|376.4|374.8|376.4|374.8|376.4|374.8|0
1727429100000|2024-09-27 09:25:00||374.9||375||375||374.9|40
1727429250000|2024-09-27 09:27:30||375.1||375.1||375.1||375.1|20
1727429270000|2024-09-27 09:27:50|376|375.5|375.9|374.9|376|375.5|375.9|374.9|264
1727429280000|2024-09-27 09:28:00|375.8|374.8|375.4|374.8|375.8|374.8|375.4|374.8|8409
1727429290000|2024-09-27 09:28:10|375.7|374.3|375|373.7|375.7|374.3|375|373.7|28
1727429300000|2024-09-27 09:28:20|374.9|374.1|374.9|374.1|374.9|374.1|374|374.1|4306
1727429320000|2024-09-27 09:28:40|374.3|373.7|374.6|373.7|374.6|373.7|374.3|373.7|1585
1727429330000|2024-09-27 09:28:50||373.8||373.7||373.8||373.7|5311
1727429350000|2024-09-27 09:29:10||373.6||373.6||373.6||373.6|0
1727429360000|2024-09-27 09:29:20|374.4|373.7|374.2|373.7|374.5|373.7|374.2|373.7|363
1727429370000|2024-09-27 09:29:30|374||374||374||373.8||105
1727429380000|2024-09-27 09:29:40|374.2|373.9|374.2|373.7|374.2|373.9|374.2|373.7|459
1727429440000|2024-09-27 09:30:40||373.8||373.8||373.8||373.8|0
1727429470000|2024-09-27 09:31:10||373.7||373.7||373.7||373.7|26
1727429500000|2024-09-27 09:31:40|||||||||885
1727429530000|2024-09-27 09:32:10|374|373.6|374.3|373.5|374.3|373.6|374|373.1|572
1727429540000|2024-09-27 09:32:20||373.6||373.6||373.6||373.6|0
1727429590000|2024-09-27 09:33:10||373.7||373.6||373.7||373.6|0
1727429600000|2024-09-27 09:33:20||373.7||373.7||373.7||373.7|5312
1727429650000|2024-09-27 09:34:10||373.5||373.5||373.5||373.5|0
1727429680000|2024-09-27 09:34:40||373.7||373.7||373.7||373.7|0
1727429730000|2024-09-27 09:35:30||373.8||373.8||373.8||373.8|0
1727429830000|2024-09-27 09:37:10|||||||||245
1727429850000|2024-09-27 09:37:30||373.7||373.7||373.7||373.7|668
1727429870000|2024-09-27 09:37:50||373.8||373.8||373.8||373.8|0
1727429930000|2024-09-27 09:38:50|||||||||669
1727430090000|2024-09-27 09:41:30|374.5|373.8|374.5|373.7|374.5|373.8|374.5|373.7|0
1727430200000|2024-09-27 09:43:20||374.1||374.1||374.1||374.1|56
1727430210000|2024-09-27 09:43:30|374.6||374.6||374.6||374.6||36
1727430220000|2024-09-27 09:43:40|374.8|374.2|374.9|374.2|374.9|374.2|374.8|374.2|265
1727430470000|2024-09-27 09:47:50|376.5|374.3|376.5|375.4|376.6|375.4|376.5|374.3|2
1727430590000|2024-09-27 09:49:50|375.9|375.1|375.9|375|375.9|375.1|375.9|375|935
1727430620000|2024-09-27 09:50:20|375.5|374.9|375.5|374.8|375.5|374.9|375.5|374.8|68
1727430690000|2024-09-27 09:51:30|375.6||375.6||375.6||375.6||0
1727430790000|2024-09-27 09:53:10|375.2|374.2|374.8|373.8|375.2|374.2|374.7|373.8|333
1727430830000|2024-09-27 09:53:50|374.7||374.7||374.7||374.7||0
1727430910000|2024-09-27 09:55:10|374.5||374.5||374.5||374.5||0
1727430920000|2024-09-27 09:55:20|374.3||374.3||374.3||374.3||0
1727430960000|2024-09-27 09:56:00|374.1||374.3||374.3||374.1||48
1727431000000|2024-09-27 09:56:40|374.8|373.9|374.8|374.5|374.8|374.5|374.8|373.9|1
1727431010000|2024-09-27 09:56:50|374.9|374.6|374.9|374.6|374.9|374.6|374.9|374.6|203
1727431020000|2024-09-27 09:57:00|374.8|374.5|375.1|374.7|375.1|374.7|374.8|374.5|79
1727431030000|2024-09-27 09:57:10|||||||||201
1727431060000|2024-09-27 09:57:40|375|374.9|375|374|375|374.9|375|374|112
1727431080000|2024-09-27 09:58:00||374.3||374.3||374.3||374.3|0
1727431130000|2024-09-27 09:58:50|374.9|373.7|374.8|373.7|374.9|373.7|374.8|373.7|10
1727431170000|2024-09-27 09:59:30|375|374|375|374|375|374|375|374|5
1727431230000|2024-09-27 10:00:30|||||||||10
1727431240000|2024-09-27 10:00:40||374.1||374.1||374.1||374.1|2000
1727431320000|2024-09-27 10:02:00|||||||||7962
1727431360000|2024-09-27 10:02:40||374.2||374.3||374.3||374.2|585
1727431370000|2024-09-27 10:02:50||374.1||374.2||374.2||374.1|0
1727431550000|2024-09-27 10:05:50||374.5||374.6||374.6||374.5|0
1727431560000|2024-09-27 10:06:00|375.3|374.8|375.3|374.9|375.3|374.9|375.3|374.7|30
1727431570000|2024-09-27 10:06:10||375.1||375.1||375.1||375.1|0
1727431580000|2024-09-27 10:06:20|375.5||375.6||375.6||375.5||640
1727431630000|2024-09-27 10:07:10|||||||||159
1727431670000|2024-09-27 10:07:50|||||||||2383
1727431950000|2024-09-27 10:12:30|||||||||2
1727431980000|2024-09-27 10:13:00||374.8||375.1||375.1||374.8|2
1727432320000|2024-09-27 10:18:40|375.3|374.9|375.5|374.9|375.5|374.9|375.3|374.9|444
1727432330000|2024-09-27 10:18:50|375.3||375.3||375.3||375.3||802
1727432340000|2024-09-27 10:19:00|375.1||375.1||375.1||375.1||0
1727432350000|2024-09-27 10:19:10|375|374.5|375|374.5|375|374.5|375|374.5|999
1727432370000|2024-09-27 10:19:30|374.9|374.1|374.7|374|374.9|374.1|374.7|374|128
1727432430000|2024-09-27 10:20:30|374.5||374.5||374.5||374.5||0
1727432440000|2024-09-27 10:20:40||374.1||374.1||374.1||374|1726
1727432450000|2024-09-27 10:20:50|374.3||374.4||374.4||374.3||110
1727432460000|2024-09-27 10:21:00||374||374.1||374.1||374|102
1727432480000|2024-09-27 10:21:20|374.7|374.2|374.7|374.2|374.7|374.2|374.7|374.2|35
1727432540000|2024-09-27 10:22:20||374.3||374.3||374.3||374.3|0
1727432560000|2024-09-27 10:22:40|||||||||264
1727432590000|2024-09-27 10:23:10|||||||||130
1727432690000|2024-09-27 10:24:50||374||374||374||374|218
1727432750000|2024-09-27 10:25:50|374.4|373.4|374.1|373.4|374.4|373.4|374.1|373.4|10
1727432900000|2024-09-27 10:28:20|||||||||500
1727432940000|2024-09-27 10:29:00|374||373.9||374||373.9||195
1727432950000|2024-09-27 10:29:10|373.4|372.7|373.4|372.7|373.4|372.7|373.4|372.7|276
1727433000000|2024-09-27 10:30:00|374|372.8|374|373.3|374|373.3|374|372.8|84
1727433020000|2024-09-27 10:30:20|374.3|373.9|374.3|373.9|374.3|373.9|374.3|373.9|50
1727433030000|2024-09-27 10:30:30|374.4||374.4||374.4||374.4||55
1727433050000|2024-09-27 10:30:50|||||||||1
1727433080000|2024-09-27 10:31:20|||||||||264
1727433110000|2024-09-27 10:31:50|||||||||350
1727433130000|2024-09-27 10:32:10|||||||||1
1727433250000|2024-09-27 10:34:10|374.1|373.5|374.1|373.5|374.1|373.5|374.1|373.5|362
1727433330000|2024-09-27 10:35:30||373.6||373.6||373.6||373.6|291
1727433340000|2024-09-27 10:35:40|374.2|373.7|374.2|373.7|374.2|373.7|374.2|373.7|921
1727433390000|2024-09-27 10:36:30|||||||||8000
1727433430000|2024-09-27 10:37:10|||||||||14
1727433510000|2024-09-27 10:38:30|374.3|373.6|374.3|373.6|374.3|373.6|374.3|373.6|2
1727433520000|2024-09-27 10:38:40||373.7||373.7||373.7||373.7|0
1727433620000|2024-09-27 10:40:20|||||||||100
1727433780000|2024-09-27 10:43:00||374||373.7||374||373.7|175
1727433790000|2024-09-27 10:43:10|||||||||82
1727433840000|2024-09-27 10:44:00|||||||||184
1727434070000|2024-09-27 10:47:50||373.8||373.8||373.8||373.8|300
1727434240000|2024-09-27 10:50:40||373.7||373.7||373.7||373.7|1
1727434250000|2024-09-27 10:50:50||373.8||373.7||373.8||373.7|0
1727434260000|2024-09-27 10:51:00||373.8||373.8||373.8||373.8|0
1727434290000|2024-09-27 10:51:30||373.7||373.7||373.7||373.7|0
1727434450000|2024-09-27 10:54:10|374.1|373.4|374.1|373.4|374.1|373.4|374.1|373.4|676
1727434460000|2024-09-27 10:54:20|374|373.3|373.2|372.3|374|373.3|373.2|372.3|387
1727434480000|2024-09-27 10:54:40|||||||||585
1727434490000|2024-09-27 10:54:50|373.1||373.1||373.1||373.1||0
1727434650000|2024-09-27 10:57:30|372.7|371.7|372.7|371.7|372.7|371.7|372.7|371.7|2859
1727434680000|2024-09-27 10:58:00|372.9|371.8|373|372.5|373|372.5|372.9|371.8|564
1727434690000|2024-09-27 10:58:10||372.4||372.4||372.4||372.4|685
1727434710000|2024-09-27 10:58:30||372.5||372.5||372.5||372.5|5000
1727434720000|2024-09-27 10:58:40|373.1|372.4|373.1|372.4|373.1|372.4|373.1|372.4|287
1727434750000|2024-09-27 10:59:10|||||||||20
1727434780000|2024-09-27 10:59:40||372.2||372.2||372.2||372.2|85
1727434790000|2024-09-27 10:59:50|373||373||373||373||0
1727434800000|2024-09-27 11:00:00|372.9||373||373||372.9||181
1727434870000|2024-09-27 11:01:10|||||||||761
1727434920000|2024-09-27 11:02:00|373.1|372.4|373.1|372.4|373.1|372.4|373.1|372.4|547
1727434950000|2024-09-27 11:02:30|||||||||1500
1727434970000|2024-09-27 11:02:50||372.5||372.5||372.5||372.5|0
1727434980000|2024-09-27 11:03:00|373.2|372.6|373.2|372.8|373.2|372.8|373.2|372.6|1437
1727435000000|2024-09-27 11:03:20|||||||||1000
1727435030000|2024-09-27 11:03:50|||||||||1000
1727435050000|2024-09-27 11:04:10|373.3|372.9|373.3|372.8|373.3|372.9|373.3|372.8|84
1727435080000|2024-09-27 11:04:40|||||||||2
1727435110000|2024-09-27 11:05:10|373.1|372.6|373.1|372.4|373.1|372.6|373.1|372.4|188
1727435140000|2024-09-27 11:05:40|373.2||373.2||373.2||373.2||0
1727435220000|2024-09-27 11:07:00|372.6|371.7|372.4|371.5|372.6|371.7|372.4|371.5|14
1727435240000|2024-09-27 11:07:20||371.4||371.4||371.4||371.4|0
1727435260000|2024-09-27 11:07:40||371.5||371.5||371.5||371.5|0
1727435280000|2024-09-27 11:08:00|372.1|371.7|372.4|371.7|372.4|371.9|372.1|371.7|63
1727435290000|2024-09-27 11:08:10|372.3|371.8|372.3|371.8|372.3|371.8|372.3|371.8|569
1727435300000|2024-09-27 11:08:20||371.7||371.7||371.7||371.7|694
1727435310000|2024-09-27 11:08:30|||||||||1437
1727435320000|2024-09-27 11:08:40|372.2|371.4|372.3|371.4|372.3|371.4|372.2|371.4|2
1727435330000|2024-09-27 11:08:50|||||||||533
1727435340000|2024-09-27 11:09:00||371.5||371.5||371.5||371.5|0
1727435400000|2024-09-27 11:10:00|372.1|371.6|372.1|371.6|372.1|371.6|372.1|371.6|737
1727435430000|2024-09-27 11:10:30|371.9||372.1||372.1||371.9||37
1727435440000|2024-09-27 11:10:40|||||||||1178
1727435480000|2024-09-27 11:11:20|371.9|371.5|371.9|371.4|371.9|371.5|371.9|371.4|1003
1727435490000|2024-09-27 11:11:30|372.1||372.1||372.1||372.1||0
1727435530000|2024-09-27 11:12:10|||||||||266
1727435560000|2024-09-27 11:12:40|372||372||372||372||84
1727435580000|2024-09-27 11:13:00|||||||||1
1727435590000|2024-09-27 11:13:10|||||||||500
1727435630000|2024-09-27 11:13:50|||||||||541
1727435640000|2024-09-27 11:14:00|371.9||371.9||371.9||371.9||0
1727435700000|2024-09-27 11:15:00|||||||||236
1727435710000|2024-09-27 11:15:10|||||||||500
1727435730000|2024-09-27 11:15:30|||||||||1
1727435770000|2024-09-27 11:16:10|372.4|371.7|372.4|371.7|372.4|371.7|372.4|371.7|601
1727435820000|2024-09-27 11:17:00|||||||||1730
1727435840000|2024-09-27 11:17:20|372.3|371.5|372.3|371.4|372.3|371.5|372.3|371.4|467
1727435900000|2024-09-27 11:18:20|372.4||372.4||372.4||372.4||0
1727435910000|2024-09-27 11:18:30||371.5||371.5||371.5||371.5|0
1727435920000|2024-09-27 11:18:40||371.7||371.7||371.7||371.7|6
1727435940000|2024-09-27 11:19:00||371.6||371.6||371.6||371.6|0
1727436050000|2024-09-27 11:20:50||371.7||371.7||371.7||371.7|0
1727436080000|2024-09-27 11:21:20|372.5|372.1|372.5|372.2|372.5|372.2|372.5|372.1|520
1727436090000|2024-09-27 11:21:30|372.8|372.3|372.8|372.3|372.8|372.3|372.8|372.3|136
1727436110000|2024-09-27 11:21:50|372.9|372.4|372.9|372.4|372.9|372.4|372.9|372.4|227
1727436120000|2024-09-27 11:22:00|373||373||373||373||0
1727436440000|2024-09-27 11:27:20||372.5||372.5||372.5||372.4|0
1727436470000|2024-09-27 11:27:50|372.7|372.2|372.6|371.8|372.7|372.2|372.6|371.8|952
1727436480000|2024-09-27 11:28:00|||||||||510
1727436540000|2024-09-27 11:29:00|||||||||81
1727436550000|2024-09-27 11:29:10|372.5||372.5||372.5||372.5||47
1727436580000|2024-09-27 11:29:40|372.6||372.6||372.6||372.6||0
1727436600000|2024-09-27 11:30:00|372.7|371.9|372.8|371.9|372.8|371.9|372.7|371.9|13
1727436640000|2024-09-27 11:30:40|||||||||14
1727436660000|2024-09-27 11:31:00|||||||||74
1727436690000|2024-09-27 11:31:30|373.3|372.9|373.3|372.9|373.3|372.9|373.3|372.9|114
1727436700000|2024-09-27 11:31:40|||||||||185
1727436760000|2024-09-27 11:32:40|||||||||311
1727436780000|2024-09-27 11:33:00|||||||||81
1727436860000|2024-09-27 11:34:20|||||||||1
1727437140000|2024-09-27 11:39:00|372.7|371.9|372.6|371.7|372.7|371.9|372.6|371.7|2
1727437150000|2024-09-27 11:39:10|372.5|371.6|372.5|371.6|372.5|371.6|372.5|371.6|79
1727437160000|2024-09-27 11:39:20||371.7||371.8||371.8||371.7|0
1727437220000|2024-09-27 11:40:20||371.7||371.8||371.8||371.7|0
1727437280000|2024-09-27 11:41:20|||||||||19
1727437370000|2024-09-27 11:42:50||371.9||371.9||371.9||371.9|0
1727437380000|2024-09-27 11:43:00|||||||||137
1727437420000|2024-09-27 11:43:40||372||371.9||372||371.9|0
1727437450000|2024-09-27 11:44:10||372||372||372||372|0
1727437470000|2024-09-27 11:44:30|||||||||2723
1727437590000|2024-09-27 11:46:30|||||||||120
1727437620000|2024-09-27 11:47:00|||||||||1
1727437720000|2024-09-27 11:48:40|372.4|372.1|372.4|372.1|372.4|372.1|372.4|372.1|300
1727437730000|2024-09-27 11:48:50|372.5|372.2|372.5|372.2|372.5|372.2|372.5|372.2|26
1727437800000|2024-09-27 11:50:00|||||||||1
1727437820000|2024-09-27 11:50:20|372.7|372|372.8|372.5|372.8|372.5|372.7|372|914
1727437830000|2024-09-27 11:50:30|373.1|372.7|373.1|372.7|373.1|372.7|373.1|372.7|56
1727437870000|2024-09-27 11:51:10|373.4|373|374.7|373.7|374.7|373.7|373.4|373|1063
1727437890000|2024-09-27 11:51:30|374.6|373.4|374.2|373.4|374.6|373.4|374.2|373.4|82
1727437900000|2024-09-27 11:51:40|||||||||397
1727437930000|2024-09-27 11:52:10|||||||||100
1727438000000|2024-09-27 11:53:20|||||||||100
1727438090000|2024-09-27 11:54:50||373.5||373.5||373.5||373.5|0
1727438100000|2024-09-27 11:55:00|374.9|374.4|374.9|374.3|374.9|374.4|374.9|374.3|5664
1727438160000|2024-09-27 11:56:00|||||||||53
1727438220000|2024-09-27 11:57:00|374.8|374.2|374.8|374.2|374.8|374.2|374.8|374.2|1
1727438240000|2024-09-27 11:57:20|374.7|374.3|374.7|374.2|374.7|374.3|374.7|374.2|140
1727438250000|2024-09-27 11:57:30|||||||||172
1727438280000|2024-09-27 11:58:00|||||||||113
1727438320000|2024-09-27 11:58:40|374.5|373.9|374.5|373.8|374.5|373.9|374.5|373.8|287
1727438330000|2024-09-27 11:58:50|374.2||374.2||374.2||374.2||0
1727438340000|2024-09-27 11:59:00|||||||||137
1727438380000|2024-09-27 11:59:40|374.1|373.7|374|373.7|374.1|373.7|374|373.7|71
1727438390000|2024-09-27 11:59:50|373.8||373.9||373.9||373.8||0
1727438420000|2024-09-27 12:00:20|373.8||373.8||373.8||373.8||0
1727438430000|2024-09-27 12:00:30||373.4||373.1||373.4||373.1|337
1727438470000|2024-09-27 12:01:10|||||||||8
1727438480000|2024-09-27 12:01:20||373.2||373.2||373.2||373.2|0
1727438540000|2024-09-27 12:02:20||373.3||373.4||373.4||373.2|0
1727438720000|2024-09-27 12:05:20|373.6|373.5|374.1|373.6|374.1|373.6|373.6|373.5|17
1727438750000|2024-09-27 12:05:50|||||||||1
1727438770000|2024-09-27 12:06:10||373.5||373.7||373.7||373.5|0
1727438840000|2024-09-27 12:07:20|374.3|373.9|374.3|373.9|374.3|374|374.3|373.9|71
1727438850000|2024-09-27 12:07:30|||||||||134
1727438920000|2024-09-27 12:08:40|||||||||6
1727438940000|2024-09-27 12:09:00|374.4|374|374.4|374|374.4|374|374.4|374|14
1727438970000|2024-09-27 12:09:30|374.5|374.2|374.5|374.2|374.5|374.2|374.5|374.2|101
1727438980000|2024-09-27 12:09:40|374.7|374.3|374.7|374.4|374.7|374.4|374.7|374.3|35
1727438990000|2024-09-27 12:09:50|375.1||375.1||375.1||375.1||40
1727439020000|2024-09-27 12:10:20||374.5||374.5||374.5||374.5|0
1727439050000|2024-09-27 12:10:50||374.4||374.5||374.5||374.4|0
1727439120000|2024-09-27 12:12:00|375.7|374.6|375.8|374.8|375.8|374.8|375.7|374.6|163
1727439190000|2024-09-27 12:13:10|||||||||20000
1727439200000|2024-09-27 12:13:20|375.7|374.7|375.7|374.7|375.7|374.7|375.7|374.7|118
1727439210000|2024-09-27 12:13:30|375.6||375.5||375.6||375.5||20000
1727439320000|2024-09-27 12:15:20|375.1|374.3|375.1|374.3|375.1|374.3|375.1|374.3|15
1727439360000|2024-09-27 12:16:00|375|374|374.8|374|375|374|374.8|374|12
1727439510000|2024-09-27 12:18:30|||||||||1220
1727439540000|2024-09-27 12:19:00|||||||||1000
1727439550000|2024-09-27 12:19:10|||||||||30
1727439570000|2024-09-27 12:19:30|||||||||286
1727439580000|2024-09-27 12:19:40|||||||||1808
1727439590000|2024-09-27 12:19:50||374.3||374.3||374.3||374.3|0
1727439730000|2024-09-27 12:22:10|375.1|374.4|375.1|374.7|375.1|374.7|375.1|374.4|37
1727439780000|2024-09-27 12:23:00||374.8||374.7||374.8||374.7|0
1727439790000|2024-09-27 12:23:10||374.8||374.7||374.8||374.7|0
1727439840000|2024-09-27 12:24:00||374.8||374.7||374.8||374.7|0
1727439870000|2024-09-27 12:24:30|375.4|374.9|375.4|375.1|375.4|375.1|375.4|374.9|68
1727439880000|2024-09-27 12:24:40|375.8|375.4|375.7|375.1|375.8|375.4|375.7|375.1|1591
1727439900000|2024-09-27 12:25:00|375.8||375.8||375.8||375.8||0
1727440170000|2024-09-27 12:29:30|||||||||380
1727440200000|2024-09-27 12:30:00|375.1|374.2|375.1|374.2|375.1|374.2|375.1|374.2|907
1727440210000|2024-09-27 12:30:10|375.2|374.4|375.2|374.3|375.2|374.4|375.2|374.3|2
1727440270000|2024-09-27 12:31:10|||||||||543
1727440320000|2024-09-27 12:32:00|375.3|374.4|375.3|374.4|375.3|374.4|375.3|374.4|0
1727440360000|2024-09-27 12:32:40|375.5|374.8|375.5|374.8|375.5|374.8|375.5|374.8|132
1727440370000|2024-09-27 12:32:50|375.6|374.9|375.6|374.9|375.6|374.9|375.6|374.9|1006
1727440380000|2024-09-27 12:33:00||375||375||375||375|0
1727440410000|2024-09-27 12:33:30|||||||||1000
1727440420000|2024-09-27 12:33:40|375.2||375.6||375.6||375.2||2
1727440500000|2024-09-27 12:35:00|||||||||36
1727440580000|2024-09-27 12:36:20|375.7||375.7||375.7||375.7||573
1727440600000|2024-09-27 12:36:40|376.2|375.6|376.2|375.6|376.2|375.6|376.2|375.6|114
1727440620000|2024-09-27 12:37:00|376.3|375.8|376.3|375.8|376.3|375.8|376.3|375.8|116
1727440630000|2024-09-27 12:37:10|||||||||1
1727440640000|2024-09-27 12:37:20||375.7||375.7||375.7||375.7|0
1727440670000|2024-09-27 12:37:50||375.6||375.6||375.6||375.6|0
1727440800000|2024-09-27 12:40:00|||||||||149
1727440820000|2024-09-27 12:40:20|||||||||160
1727441020000|2024-09-27 12:43:40|376.2||376.2||376.2||376.2||139
1727441030000|2024-09-27 12:43:50|376.1|375.1|376.1|375.1|376.1|375.1|376.1|375.1|219
1727441040000|2024-09-27 12:44:00|376|375|376|375|376|375|376|375|0
1727441100000|2024-09-27 12:45:00||375.1||375.1||375.1||375.1|0
1727441260000|2024-09-27 12:47:40|||||||||20
1727441300000|2024-09-27 12:48:20|377.5|376.4|377.5|376.4|377.5|376.4|377.5|376.4|41
1727441320000|2024-09-27 12:48:40|377.4||377.1||377.4||377.1||0
1727441330000|2024-09-27 12:48:50|377.4|376.9|377.4|376.9|377.4|376.9|377.4|376.9|15977
1727441340000|2024-09-27 12:49:00||376.8||376.8||376.8||376.8|0
1727441350000|2024-09-27 12:49:10|377.6|377.1|377.6|377|377.6|377.1|377.6|377|3217
1727441360000|2024-09-27 12:49:20|377.5|376.7|377.3|376.7|377.5|376.7|377.3|376.7|232
1727441370000|2024-09-27 12:49:30||376.9||376.9||376.9||376.9|153
1727441390000|2024-09-27 12:49:50|377||377.3||377.3||377||972
1727441420000|2024-09-27 12:50:20|377.4||377.4||377.4||377.4||71
1727441430000|2024-09-27 12:50:30||377||377||377||377|0
1727441460000|2024-09-27 12:51:00|||||||||56
1727441480000|2024-09-27 12:51:20|||||||||6047
1727441510000|2024-09-27 12:51:50|377.2|376.8|377.2|376.7|377.2|376.8|377.1|376.7|2837
1727441550000|2024-09-27 12:52:30|377.1|376.4|376.9|376.4|377.1|376.4|376.9|376.4|444
1727441600000|2024-09-27 12:53:20|377||377||377||377||0
1727441610000|2024-09-27 12:53:30||376.5||376.5||376.5||376.5|0
1727441640000|2024-09-27 12:54:00||376.4||376.4||376.4||376.4|0
1727441710000|2024-09-27 12:55:10||376.7||376.6||376.7||376.6|806
1727441770000|2024-09-27 12:56:10||376.5||376.5||376.5||376.5|534
1727441780000|2024-09-27 12:56:20|377.1|376.6|377.1|376.5|377.1|376.7|377.1|376.5|9
1727441830000|2024-09-27 12:57:10|377.2|376.7|377.2|376.7|377.2|376.7|377.2|376.7|463
1727441840000|2024-09-27 12:57:20||376.8||376.8||376.8||376.8|0
1727441890000|2024-09-27 12:58:10|||||||||1
1727441910000|2024-09-27 12:58:30|||||||||3855
1727441950000|2024-09-27 12:59:10|377.6|376.9|377.6|377.1|377.6|377.2|377.6|376.9|1006
1727441960000|2024-09-27 12:59:20|377.3|377.3|377.6|377.3|377.6|377.3|377.3|377.3|257
1727441980000|2024-09-27 12:59:40|378|377.4|378|377.4|378|377.4|378|377.4|46
1727441990000|2024-09-27 12:59:50||377.5||377.4||377.5||377.4|0
1727442000000|2024-09-27 13:00:00|377.8|377.3|377.8|377.3|377.8|377.3|377.8|377.3|364
1727442030000|2024-09-27 13:00:30|377.3|376.7|377.3|376.7|377.3|376.7|377.3|376.7|94
1727442040000|2024-09-27 13:00:40|377.4|376.8|377.6|376.8|377.6|376.8|377.4|376.8|0
1727442070000|2024-09-27 13:01:10||376.7||376.7||376.7||376.7|2
1727442080000|2024-09-27 13:01:20||376.8||376.7||376.8||376.7|0
1727442120000|2024-09-27 13:02:00|377.7|376.8|377.7|376.8|377.7|376.8|377.7|376.8|0
1727442150000|2024-09-27 13:02:30|377.8|377|377.8|377|377.8|377|377.8|377|585
1727442160000|2024-09-27 13:02:40|||||||||1000
1727442260000|2024-09-27 13:04:20|378|377.1|378|377|378|377.1|378|377|1093
1727442270000|2024-09-27 13:04:30|377.9|376.9|377.9|376.9|377.9|376.9|377.9|376.9|0
1727442310000|2024-09-27 13:05:10|378|377.1|378|377.1|378|377.1|378|377.1|1274
1727442340000|2024-09-27 13:05:40|||||||||41
1727442350000|2024-09-27 13:05:50|||||||||1383
1727442410000|2024-09-27 13:06:50|||||||||13
1727442440000|2024-09-27 13:07:20|||||||||17
1727442540000|2024-09-27 13:09:00|||||||||495
1727442550000|2024-09-27 13:09:10|377.9||377.9||377.9||377.9||42
1727442560000|2024-09-27 13:09:20|377.4|376.7|377.4|376.7|377.4|376.7|377.4|376.7|251
1727442570000|2024-09-27 13:09:30|377.8|376.8|377.8|376.8|377.8|376.8|377.8|376.8|0
1727442590000|2024-09-27 13:09:50||376.9||376.9||376.9||376.9|0
1727442600000|2024-09-27 13:10:00|||||||||3000
1727442610000|2024-09-27 13:10:10||376.8||376.8||376.8||376.8|0
1727442620000|2024-09-27 13:10:20|378|377|378|377.1|378|377.1|378|377|554
1727442640000|2024-09-27 13:10:40||377.2||377.2||377.2||377.2|0
1727442670000|2024-09-27 13:11:10|377.2|377.1|378|377.2|378|377.2|377.2|377.1|2495
1727442750000|2024-09-27 13:12:30|377.9|377.1|377.9|377.1|377.9|377.1|377.9|377.1|76
1727442800000|2024-09-27 13:13:20|377.8|377.2|377.8|377.2|377.8|377.2|377.8|377.2|230
1727442830000|2024-09-27 13:13:50|||||||||2050
1727442850000|2024-09-27 13:14:10|377.9|377.6|377.9|377.6|377.9|377.6|377.9|377.6|120
1727442880000|2024-09-27 13:14:40|||||||||677
1727442910000|2024-09-27 13:15:10|377.7|377.3|377.7|377.3|377.7|377.3|377.7|377.3|10
1727442930000|2024-09-27 13:15:30|378|377.4|378|377.3|378|377.4|377.4|377.3|776
1727442950000|2024-09-27 13:15:50||377.4||377.3||377.4||377.3|300
1727442970000|2024-09-27 13:16:10||377.4||377.4||377.4||377.4|0
1727442990000|2024-09-27 13:16:30||377.5||377.5||377.5||377.5|0
1727443020000|2024-09-27 13:17:00|377.8|377.3|377.8|377.3|377.8|377.3|377.8|377.3|190
1727443150000|2024-09-27 13:19:10|377.9|377.4|377.9|377.4|377.9|377.4|377.9|377.4|0
1727443170000|2024-09-27 13:19:30|378|377.5|378|377.5|378|377.5|378|377.5|10
1727443180000|2024-09-27 13:19:40||377.8||377.8||377.8||377.8|0
1727443190000|2024-09-27 13:19:50|378.3|378|378.3|378.1|378.3|378.1|378.3|378|1547
1727443200000|2024-09-27 13:20:00|378|378|378|377.7|378|378|378|377.7|3057
1727443220000|2024-09-27 13:20:20|378.3||378.3||378.3||378.3||1492
1727443230000|2024-09-27 13:20:30|||||||||241
1727443350000|2024-09-27 13:22:30|||||||||756
1727443390000|2024-09-27 13:23:10|378.7|378.5|378.8|378.5|378.8|378.6|378.7|378.5|742
1727443400000|2024-09-27 13:23:20|378.7|378.4|378.7|378.4|378.7|378.4|378.7|378.4|1302
1727443410000|2024-09-27 13:23:30|378.8||378.8||378.8||378.8||0
1727443460000|2024-09-27 13:24:20|||||||||642
1727443500000|2024-09-27 13:25:00|||||||||395
1727443530000|2024-09-27 13:25:30|||||||||100
1727443580000|2024-09-27 13:26:20|378|377.4|378|377.4|378|377.4|378|377.4|13847
1727443590000|2024-09-27 13:26:30|377.9||377.9||377.9||377.9||257
1727443660000|2024-09-27 13:27:40|||||||||237
1727443680000|2024-09-27 13:28:00|||||||||4585
1727443690000|2024-09-27 13:28:10|377.6|376.7|377.6|376.7|377.6|376.7|377.6|376.7|180
1727443700000|2024-09-27 13:28:20|377.5||377.5||377.5||377.5||0
1727443710000|2024-09-27 13:28:30|||||||||6246
1727443720000|2024-09-27 13:28:40|||||||||2639
1727443750000|2024-09-27 13:29:10|||||||||1081
1727443760000|2024-09-27 13:29:20|377.8|377.6|378.1|377.8|378.1|377.8|377.8|377.6|651
1727443770000|2024-09-27 13:29:30|378.2|378|378.3|378|378.3|378|378.2|378|790
1727443780000|2024-09-27 13:29:40|||||||||1296
1727443790000|2024-09-27 13:29:50|||||||||59
1727443830000|2024-09-27 13:30:30|378.4||378.4||378.4||378.4||79
1727443860000|2024-09-27 13:31:00|378.6|378.2|378.6|378.2|378.6|378.2|378.6|378.2|1217
1727443870000|2024-09-27 13:31:10|378.2|377.8|378.2|377.8|378.2|377.9|378.2|377.8|687
1727443890000|2024-09-27 13:31:30||377.9||377.9||377.9||377.9|1108
1727443900000|2024-09-27 13:31:40||377.8||377.8||377.8||377.8|0
1727443930000|2024-09-27 13:32:10|378.7|378.1|378.6|378.1|378.7|378.1|378.6|378.1|153
1727443950000|2024-09-27 13:32:30|||||||||600
1727443980000|2024-09-27 13:33:00|||||||||4974
1727444010000|2024-09-27 13:33:30||378.2||378.2||378.2||378.2|0
1727444020000|2024-09-27 13:33:40|||||||||583
1727444040000|2024-09-27 13:34:00||378.1||378.1||378.1||378.1|0
1727444050000|2024-09-27 13:34:10|||||||||653
1727444130000|2024-09-27 13:35:30|||||||||3128
1727444200000|2024-09-27 13:36:40|||||||||110
1727444230000|2024-09-27 13:37:10|||||||||3
1727444250000|2024-09-27 13:37:30|378.2|378.2|378.6|378.2|378.6|378.2|378.2|378.2|600
1727444260000|2024-09-27 13:37:40||378.4||378.2||378.4||378.2|28
1727444270000|2024-09-27 13:37:50|378.5||378.5||378.5||378.5||117
1727444280000|2024-09-27 13:38:00|||||||||225
1727444310000|2024-09-27 13:38:30||378.3||378.3||378.3||378.3|139
1727444320000|2024-09-27 13:38:40|378.6||378.6||378.6||378.6||60
1727444370000|2024-09-27 13:39:30|378.8|378.6|379|378.6|379|378.6|378.8|378.6|220
1727444400000|2024-09-27 13:40:00|379.1|378.8|379.2|378.8|379.2|378.8|379.1|378.8|454
1727444410000|2024-09-27 13:40:10|||||||||688
1727444420000|2024-09-27 13:40:20|379.6|379|379.6|379|379.6|379.1|379.6|379|209
1727444430000|2024-09-27 13:40:30|||||||||223
1727444450000|2024-09-27 13:40:50|379.3|378.8|379.2|378.8|379.3|378.8|379.2|378.8|20084
1727444460000|2024-09-27 13:41:00|||||||||7396
1727444470000|2024-09-27 13:41:10|379.1||379.1||379.1||379.1||210
1727444480000|2024-09-27 13:41:20|379|378.6|378.7|378.1|379|378.6|378.6|378|1617
1727444510000|2024-09-27 13:41:50||378||378||378||378|0
1727444520000|2024-09-27 13:42:00|378.6||378.5||378.6||378.5||2
1727444530000|2024-09-27 13:42:10|378.3||378.3||378.3||378.3||453
1727444550000|2024-09-27 13:42:30||378.1||378.1||378.1||378.1|881
1727444580000|2024-09-27 13:43:00|378.2|377.9|378.2|377.9|378.2|377.9|378.2|377.8|9259
1727444600000|2024-09-27 13:43:20|378.1|377.8|378.1|377.8|378.1|377.8|378.1|377.8|77
1727444710000|2024-09-27 13:45:10|378||378||378||378||97
1727444720000|2024-09-27 13:45:20|377.8|377.4|377.8|377.4|377.8|377.5|377.8|377.4|303
1727444740000|2024-09-27 13:45:40|377.6|377.3|377.8|377.5|377.8|377.5|377.6|377.3|412
1727444750000|2024-09-27 13:45:50|378.6|378.1|378.6|378.2|378.6|378.2|378.6|378|5
1727444760000|2024-09-27 13:46:00|||||||||88
1727444770000|2024-09-27 13:46:10|379|378.5|379|378.5|379|378.5|379|378.5|26
1727444820000|2024-09-27 13:47:00|379.1|378.9|379.3|378.9|379.3|378.9|379.1|378.9|788
1727444870000|2024-09-27 13:47:50|||||||||154
1727444890000|2024-09-27 13:48:10|379.7|379.3|379.7|379.4|379.7|379.4|379.7|379.3|1287
1727444900000|2024-09-27 13:48:20|||||||||2243
1727444910000|2024-09-27 13:48:30|||||||||1045
1727444950000|2024-09-27 13:49:10|379.8|379.5|379.8|379.5|379.8|379.5|379.8|379.5|136
1727444970000|2024-09-27 13:49:30|379.9||380||380||379.9||0
1727445000000|2024-09-27 13:50:00|379.5|379|379.6|379|379.6|379|379.5|379|210
1727445020000|2024-09-27 13:50:20|||||||||26
1727445050000|2024-09-27 13:50:50|379.5|378.2|379|378.2|379.5|378.2|379|378.2|488
1727445090000|2024-09-27 13:51:30||378||378||378||378|0
1727445140000|2024-09-27 13:52:20|||||||||2000
1727445160000|2024-09-27 13:52:40|||||||||400
1727445180000|2024-09-27 13:53:00|378.9|378.1|378.9|378.4|378.9|378.4|378.9|378.1|400
1727445200000|2024-09-27 13:53:20|||||||||60
1727445240000|2024-09-27 13:54:00|||||||||120
1727445250000|2024-09-27 13:54:10|||||||||200
1727445300000|2024-09-27 13:55:00|||||||||200
1727445320000|2024-09-27 13:55:20|||||||||129
1727445350000|2024-09-27 13:55:50||378.5||378.5||378.5||378.5|0
1727445360000|2024-09-27 13:56:00|379.2|378.9|379.2|379|379.2|379|379.2|378.9|629
1727445370000|2024-09-27 13:56:10|||||||||5216
1727445380000|2024-09-27 13:56:20|379.4|378.9|380|379.5|380|379.5|379.4|378.9|1622
1727445390000|2024-09-27 13:56:30|380.4|380|380.4|379.9|380.4|380|380.3|379.9|3319
1727445400000|2024-09-27 13:56:40|380.8|380.2|380.8|380.2|380.8|380.2|380.8|380.2|384
1727445410000|2024-09-27 13:56:50||380.3||380.3||380.3||380.3|0
1727445420000|2024-09-27 13:57:00|380.9||380.9||380.9||380.9||0
1727445430000|2024-09-27 13:57:10|381||381||381||381||0
1727445450000|2024-09-27 13:57:30||380.4||380.5||380.5||380.4|585
1727445480000|2024-09-27 13:58:00|381.5|380.6|381.5|380.7|381.5|380.8|381.5|380.6|607
1727445490000|2024-09-27 13:58:10||380.8||380.8||380.8||380.8|1119
1727445500000|2024-09-27 13:58:20||380.7||380.7||380.7||380.7|0
1727445510000|2024-09-27 13:58:30|381.2|380.6|381.3|380.7|381.3|380.8|381.2|380.6|687
1727445520000|2024-09-27 13:58:40|||||||||1739
1727445530000|2024-09-27 13:58:50|381.4|380.9|381.4|380.9|381.4|380.9|381.4|380.9|150
1727445540000|2024-09-27 13:59:00|||||||||2116
1727445560000|2024-09-27 13:59:20|||||||||2630
1727445580000|2024-09-27 13:59:40||381||380.9||381||380.9|300
1727445590000|2024-09-27 13:59:50|381.2|380.8|380.4|379.3|381.2|380.8|380.4|379.3|355
1727445600000|2024-09-27 14:00:00||379.7||379.6||379.7||379.6|0
1727445620000|2024-09-27 14:00:20||379.7||379.6||379.7||379.6|524
1727445630000|2024-09-27 14:00:30|380.6|380.2|380.6|379.9|380.6|380.2|380.6|379.9|86
1727445640000|2024-09-27 14:00:40||379.8||379.7||379.8||379.7|1315
1727445650000|2024-09-27 14:00:50|381.4|380.6|381.4|380.6|381.4|380.6|381.4|380.6|28
1727445670000|2024-09-27 14:01:10|||||||||5000
1727445690000|2024-09-27 14:01:30|||||||||405
1727445700000|2024-09-27 14:01:40|381.2|380.4|381.2|380.4|381.2|380.4|381.2|380.4|1215
1727445710000|2024-09-27 14:01:50|381|380.7|381.3|380.9|381.3|380.9|381|380.7|3618
1727445730000|2024-09-27 14:02:10|||||||||1
1727445750000|2024-09-27 14:02:30|||||||||2530
1727445760000|2024-09-27 14:02:40|||||||||200
1727445770000|2024-09-27 14:02:50|380.9|380.5|381.2|380.5|381.2|380.5|380.9|380.5|1632
1727445790000|2024-09-27 14:03:10||380.6||380.7||380.7||380.5|1095
1727445820000|2024-09-27 14:03:40|381.8|380.8|381.9|381.3|381.9|381.3|381.8|380.8|85
1727445840000|2024-09-27 14:04:00|381.8|381.5|381.8|381.5|381.8|381.5|381.8|381.5|0
1727445850000|2024-09-27 14:04:10|382.3|381.6|382.4|381.7|382.4|381.7|382.3|381.6|6073
1727445860000|2024-09-27 14:04:20||381.8||382||382||381.8|503
1727445870000|2024-09-27 14:04:30|382|381.6|382|381.6|382|381.6|382|381.6|42
1727445880000|2024-09-27 14:04:40||381.8||381.6||381.8||381.6|4
1727445890000|2024-09-27 14:04:50|382.2|381.7|382.4|382|382.4|382|382.2|381.7|878
1727445900000|2024-09-27 14:05:00|||||||||2600
1727445910000|2024-09-27 14:05:10|382.5|382.1|382.5|382.1|382.5|382.1|382.5|382.1|22
1727445920000|2024-09-27 14:05:20|382.6||382.6||382.6||382.6||42
1727445930000|2024-09-27 14:05:30||382.2||382.2||382.2||382.2|241
1727445940000|2024-09-27 14:05:40|382.7||382.7||382.7||382.7||3565
1727445950000|2024-09-27 14:05:50|382.6||382.5||382.6||382.5||3
1727445960000|2024-09-27 14:06:00|382.2|382|382.9|382.1|382.9|382.1|382.2|382|1370
1727445970000|2024-09-27 14:06:10|383|382.2|383|382.2|383|382.2|383|382.2|15
1727445980000|2024-09-27 14:06:20|||||||||12
1727445990000|2024-09-27 14:06:30|382.9||382.9||382.9||382.9||1696
1727446000000|2024-09-27 14:06:40|||||||||6
1727446010000|2024-09-27 14:06:50|||||||||300
1727446050000|2024-09-27 14:07:30|||||||||5
1727446070000|2024-09-27 14:07:50|382.8|382|382.6|382|382.8|382|382.5|382|322
1727446080000|2024-09-27 14:08:00|382.7|382.1|382.7|382.1|382.7|382.1|382.7|382.1|4563
1727446090000|2024-09-27 14:08:10|382.6|382|382.6|382|382.6|382|382.6|382|1173
1727446100000|2024-09-27 14:08:20||382.1||382.1||382.1||382.1|5
1727446110000|2024-09-27 14:08:30|382.5|382.2|382.5|382|382.5|382.2|382.5|382|212
1727446120000|2024-09-27 14:08:40|||||||||2000
1727446130000|2024-09-27 14:08:50||382.1||382.1||382.1||382.1|2215
1727446180000|2024-09-27 14:09:40|382.4|382|382.5|382|382.5|382|382.4|382|174
1727446190000|2024-09-27 14:09:50|||||||||1030
1727446200000|2024-09-27 14:10:00||382.1||382.1||382.1||382.1|17
1727446210000|2024-09-27 14:10:10|||||||||600
1727446230000|2024-09-27 14:10:30||382.3||382.2||382.3||382.2|10
1727446240000|2024-09-27 14:10:40|383|382.7|383|382.7|383|382.7|383|382.7|737
1727446250000|2024-09-27 14:10:50|||||||||1784
1727446260000|2024-09-27 14:11:00|||||||||1357
1727446270000|2024-09-27 14:11:10|||||||||101
1727446280000|2024-09-27 14:11:20|||||||||500
1727446290000|2024-09-27 14:11:30|382.6|382.8|382.6|382.2|382.6|382.8|382.6|382.2|31
1727446300000|2024-09-27 14:11:40|382.1|381.7|382.1|381.8|382.1|381.8|382.1|381.7|942
1727446310000|2024-09-27 14:11:50||381.7||381.7||381.7||381.7|0
1727446320000|2024-09-27 14:12:00||381.8||381.8||381.8||381.8|0
1727446330000|2024-09-27 14:12:10|381.9|381.7|381.9|381.5|381.9|381.7|381.9|381.4|880
1727446390000|2024-09-27 14:13:10|||||||||518
1727446400000|2024-09-27 14:13:20|||||||||2849
1727446410000|2024-09-27 14:13:30|382.2|382.1|382.4|382.3|382.4|382.3|382.2|382.1|2248
1727446420000|2024-09-27 14:13:40|382.5|382.5|382.6|382.3|382.6|382.5|382.5|382.3|830
1727446430000|2024-09-27 14:13:50||382.2||382.2||382.2||382.2|929
1727446450000|2024-09-27 14:14:10|382.5|382.3|382.5|382.3|382.5|382.3|382.5|382.3|2019
1727446460000|2024-09-27 14:14:20|||||||||1
1727446470000|2024-09-27 14:14:30|382.4|382.2|382.2|381.9|382.4|382.2|382.2|381.9|1632
1727446490000|2024-09-27 14:14:50||382||382.1||382.1||382|1663
1727446520000|2024-09-27 14:15:20|382.6|382.2|382.6|382.2|382.6|382.2|382.6|382.2|247
1727446530000|2024-09-27 14:15:30|382.3|382.1|382.3|382|382.3|382.1|382.3|382|2942
1727446550000|2024-09-27 14:15:50|382.4|382.1|382.2|382|382.4|382.1|382.2|382|950
1727446560000|2024-09-27 14:16:00|382.1|381.7|382.1|381.7|382.1|381.7|382.1|381.7|342
1727446570000|2024-09-27 14:16:10|382.3|382|382.3|382|382.3|382.1|382.3|382|626
1727446600000|2024-09-27 14:16:40|||||||||80
1727446610000|2024-09-27 14:16:50||382.2||382.2||382.2||382.2|0
1727446630000|2024-09-27 14:17:10||382.1||382||382.1||382|652
1727446640000|2024-09-27 14:17:20||382.1||382.2||382.2||382|990
1727446650000|2024-09-27 14:17:30|382.5|382.4|382.6|382.4|382.6|382.4|382.5|382.4|20330
1727446660000|2024-09-27 14:17:40|382.5|382.2|382.1|381.8|382.5|382.2|382.1|381.8|1014
1727446670000|2024-09-27 14:17:50|382|381.3|382|381.1|382|381.3|382|381.1|983
1727446680000|2024-09-27 14:18:00||381.2||381.2||381.2||381.2|0
1727446690000|2024-09-27 14:18:10|||||||||102
1727446700000|2024-09-27 14:18:20|381.9||381.9||381.9||381.9||620
1727446720000|2024-09-27 14:18:40|381.6|381.1|381.3|380.5|381.6|381.1|381.3|380.4|452
1727446730000|2024-09-27 14:18:50||380.6||380.6||380.6||380.6|0
1727446750000|2024-09-27 14:19:10||380.7||380.7||380.7||380.7|0
1727446780000|2024-09-27 14:19:40|381.7|381.3|381.7|381.3|381.7|381.3|381.7|381.3|368
1727446790000|2024-09-27 14:19:50|382.2|381.7|382.2|381.8|382.2|381.8|382.2|381.7|782
1727446800000|2024-09-27 14:20:00|||||||||844
1727446810000|2024-09-27 14:20:10|||||||||184
1727446870000|2024-09-27 14:21:10|381.9|381.4|381.9|381.4|381.9|381.4|381.9|381.4|777
1727446880000|2024-09-27 14:21:20|382||382||382||382||0
1727446900000|2024-09-27 14:21:40|||||||||104
1727446920000|2024-09-27 14:22:00|381.9|381.6|381.8|381.6|381.9|381.6|381.8|381.6|277
1727446930000|2024-09-27 14:22:10||381.4||381.4||381.4||381.4|158
1727446950000|2024-09-27 14:22:30|382.2|381.9|382.3|382.1|382.5|382.1|382.2|381.9|1151
1727446960000|2024-09-27 14:22:40|382.4|382.2|382.4|382.2|382.4|382.2|382.4|382.2|55
1727446970000|2024-09-27 14:22:50|||||||||1048
1727446990000|2024-09-27 14:23:10|382.5|382.3|382.5|382.3|382.5|382.3|382.5|382.3|136
1727447000000|2024-09-27 14:23:20|382.6|382.4|382.6|382.4|382.6|382.4|382.6|382.4|197
1727447010000|2024-09-27 14:23:30|383|382.5|383|382.5|383|382.5|383|382.5|127
1727447020000|2024-09-27 14:23:40||382.6||382.6||382.6||382.6|670
1727447030000|2024-09-27 14:23:50|382.8|382.5|383|382.5|383|382.5|382.8|382.5|31
1727447070000|2024-09-27 14:24:30|382.9||382.9||382.9||382.9||277
1727447080000|2024-09-27 14:24:40|||||||||975
1727447110000|2024-09-27 14:25:10|382.8|382.3|382.8|382.3|382.8|382.3|382.8|382.3|290
1727447120000|2024-09-27 14:25:20|||||||||237
1727447140000|2024-09-27 14:25:40|382.5|382.1|382.5|382.1|382.5|382.1|382.5|382.1|10385
1727447170000|2024-09-27 14:26:10|382.2|381.9|382.2|382.1|382.2|382.1|382.2|381.9|43316
1727447180000|2024-09-27 14:26:20|382.3|381.9|382.3|382|382.3|382|382|381.9|4186
1727447190000|2024-09-27 14:26:30|382|381.6|381.4|381.1|382|381.6|381.4|381.1|1685
1727447250000|2024-09-27 14:27:30||381.2||381.2||381.2||381.2|482
1727447260000|2024-09-27 14:27:40|381.5|381.1|381.6|381.1|381.6|381.1|381.4|381.1|106
1727447270000|2024-09-27 14:27:50||381.2||381.1||381.2||381.1|0
1727447280000|2024-09-27 14:28:00||381.2||381.2||381.2||381.1|150
1727447290000|2024-09-27 14:28:10|||||||||1204
1727447300000|2024-09-27 14:28:20|381.4|381|381.4|381|381.4|381|381.4|381|551
1727447310000|2024-09-27 14:28:30|||||||||300
1727447320000|2024-09-27 14:28:40||381.1||381.1||381.1||381.1|507
1727447330000|2024-09-27 14:28:50|||||||||2152
1727447340000|2024-09-27 14:29:00|381.6||381.6||381.6||381.6||237
1727447350000|2024-09-27 14:29:10|381.5|381|381.6|381|381.6|381|381.5|381|2006
1727447360000|2024-09-27 14:29:20|381.5||381.5||381.5||381.5||6
1727447380000|2024-09-27 14:29:40||381.1||381.1||381.1||381.1|0
1727447390000|2024-09-27 14:29:50||381||381||381||381|1
1727447410000|2024-09-27 14:30:10|382.3|381.1|382.3|381.5|382.3|381.5|382.3|381.1|351
1727447430000|2024-09-27 14:30:30|382.2||382.2||382.2||382.2||0
1727447440000|2024-09-27 14:30:40|||||||||8
1727447450000|2024-09-27 14:30:50|||||||||5000
1727447460000|2024-09-27 14:31:00|||||||||100
1727447490000|2024-09-27 14:31:30|||||||||2
1727447500000|2024-09-27 14:31:40|||||||||285
1727447530000|2024-09-27 14:32:10|||||||||527
1727447540000|2024-09-27 14:32:20|382.3|381.9|382.3|381.9|382.3|381.9|382.3|381.9|668
1727447550000|2024-09-27 14:32:30||381.8||381.9||381.9||381.8|0
1727447580000|2024-09-27 14:33:00|382.7|382|382.1|381.7|382.7|382.3|382|381.7|1191
1727447590000|2024-09-27 14:33:10|382.2||382.2||382.2||382.2||0
1727447620000|2024-09-27 14:33:40|||||||||2095
1727447640000|2024-09-27 14:34:00|||||||||1279
1727447650000|2024-09-27 14:34:10|||||||||1400
1727447660000|2024-09-27 14:34:20|||||||||649
1727447690000|2024-09-27 14:34:50|||||||||1000
1727447710000|2024-09-27 14:35:10|382.1|381.6|382.2|381.6|382.2|381.6|382.1|381.6|5305
1727447750000|2024-09-27 14:35:50||381.7||381.7||381.7||381.7|0
1727447780000|2024-09-27 14:36:20|||||||||798
1727447830000|2024-09-27 14:37:10|||||||||585
1727447840000|2024-09-27 14:37:20|||||||||646
1727447850000|2024-09-27 14:37:30|||||||||328
1727447930000|2024-09-27 14:38:50|||||||||2
1727447940000|2024-09-27 14:39:00|382.1|381.8|381.8|381.5|382.2|381.8|381.8|381.5|1999
1727447950000|2024-09-27 14:39:10|382.1|381.7|382.1|381.7|382.1|381.7|382.1|381.7|732
1727448000000|2024-09-27 14:40:00|||||||||5058
1727448020000|2024-09-27 14:40:20|||||||||1000
1727448060000|2024-09-27 14:41:00|382|381.5|381.9|381.5|382|381.5|381.9|381.5|162
1727448090000|2024-09-27 14:41:30|||||||||10000
1727448110000|2024-09-27 14:41:50|||||||||1049
1727448120000|2024-09-27 14:42:00|381.8|381.2|381.7|381.2|381.8|381.2|381.7|381.2|10562
1727448130000|2024-09-27 14:42:10||381.1||381.1||381.1||381|0
1727448140000|2024-09-27 14:42:20|381.6|380.7|381|380.7|381.6|380.7|381|380.7|63
1727448160000|2024-09-27 14:42:40|380.9||380.9||380.9||380.9||5000
1727448170000|2024-09-27 14:42:50|380.8|380.4|380.8|380.4|380.8|380.4|380.8|380.4|185
1727448180000|2024-09-27 14:43:00|||||||||1645
1727448190000|2024-09-27 14:43:10|380.6||380.6||380.6||380.6||0
1727448200000|2024-09-27 14:43:20|381.1|380.9|381.3|381|381.3|381|381.1|380.9|1357
1727448210000|2024-09-27 14:43:30|||||||||116
1727448220000|2024-09-27 14:43:40|381.7|381.4|381.7|381.4|381.7|381.4|381.7|381.4|240
1727448230000|2024-09-27 14:43:50|381.9||381.7||381.9||381.7||0
1727448270000|2024-09-27 14:44:30|||||||||40
1727448280000|2024-09-27 14:44:40|||||||||863
1727448320000|2024-09-27 14:45:20|||||||||372
1727448340000|2024-09-27 14:45:40|381.6||381.6||381.6||381.6||0
1727448350000|2024-09-27 14:45:50|381.4|381.1|381.6|381.1|381.6|381.1|381.4|381.1|3167
1727448360000|2024-09-27 14:46:00|381.4||381.5||381.5||381.4||23
1727448370000|2024-09-27 14:46:10|381.4|380.9|381.3|380.9|381.4|380.9|381.3|380.9|43
1727448390000|2024-09-27 14:46:30|381.4|381.2|381.4|381.3|381.4|381.3|381.4|381.2|176
1727448400000|2024-09-27 14:46:40|||||||||21
1727448410000|2024-09-27 14:46:50|381.3|381.2|381.3|380.9|381.3|381.2|381.3|380.9|623
1727448430000|2024-09-27 14:47:10|||||||||104
1727448480000|2024-09-27 14:48:00|381.4|381|381.4|381.2|381.4|381.2|381.4|381|80
1727448500000|2024-09-27 14:48:20|381.6|381.4|381.6|381.4|381.6|381.4|381.6|381.4|238
1727448520000|2024-09-27 14:48:40|||||||||511
1727448530000|2024-09-27 14:48:50|381.8|381.6|381.8|381.6|381.8|381.6|381.8|381.6|108
1727448550000|2024-09-27 14:49:10||381.5||381.5||381.5||381.5|1163
1727448590000|2024-09-27 14:49:50|||||||||1448
1727448630000|2024-09-27 14:50:30|382.2|381.9|382.2|381.9|382.2|381.9|382.2|381.9|186
1727448640000|2024-09-27 14:50:40||382||382||382||382|240
1727448660000|2024-09-27 14:51:00|||||||||3000
1727448670000|2024-09-27 14:51:10|382|381.7|382.1|381.7|382.1|381.7|382|381.7|108
1727448690000|2024-09-27 14:51:30|382.2|381.8|382.2|381.9|382.2|381.9|382.2|381.8|0
1727448740000|2024-09-27 14:52:20|||||||||2
1727448750000|2024-09-27 14:52:30|382|381.6|381.4|380.9|382|381.6|381.4|380.9|27522
1727448760000|2024-09-27 14:52:40||380.8||380.9||380.9||380.7|0
1727448770000|2024-09-27 14:52:50|381.5|381.2|381.5|381.2|381.5|381.2|381.5|381.2|700
1727448780000|2024-09-27 14:53:00|382.2|381.7|382.2|381.7|382.2|381.7|381.7|381.6|1212
1727448790000|2024-09-27 14:53:10|382.1||382||382.1||382||200
1727448800000|2024-09-27 14:53:20|||||||||1092
1727448810000|2024-09-27 14:53:30|||||||||1000
1727448830000|2024-09-27 14:53:50|||||||||500
1727448850000|2024-09-27 14:54:10|||||||||696
1727448870000|2024-09-27 14:54:30|||||||||5
1727448920000|2024-09-27 14:55:20|381.8|381.5|381.8|381.5|381.8|381.5|381.8|381.5|5445
1727448930000|2024-09-27 14:55:30|||||||||2878
1727448940000|2024-09-27 14:55:40|381.7|381|381.4|381|381.7|381|381.4|381|1646
1727448990000|2024-09-27 14:56:30||381.1||381.1||381.1||381.1|0
1727449070000|2024-09-27 14:57:50||381.2||381.2||381.2||381.2|0
1727449080000|2024-09-27 14:58:00||381.1||381.1||381.1||381.1|0
1727449130000|2024-09-27 14:58:50|381.3|380.8|381.3|380.8|381.3|380.8|381.3|380.8|502
1727449140000|2024-09-27 14:59:00|381.1|381.1|381.4|381.1|381.4|381.1|381.1|381.1|1190
1727449150000|2024-09-27 14:59:10|||||||||2103
1727449160000|2024-09-27 14:59:20|||||||||20
1727449170000|2024-09-27 14:59:30|||||||||1651
1727449180000|2024-09-27 14:59:40|381|380.8|381|380.8|381|380.8|381|380.8|4
1727449190000|2024-09-27 14:59:50|||||||||938
1727449200000|2024-09-27 15:00:00||380.5||380.5||380.5||380.5|254
1727449230000|2024-09-27 15:00:30|||||||||211
1727449240000|2024-09-27 15:00:40|380.9||380.9||380.9||380.9||0
1727449310000|2024-09-27 15:01:50|||||||||500
1727449320000|2024-09-27 15:02:00|||||||||1434
1727449360000|2024-09-27 15:02:40|||||||||1100
1727449380000|2024-09-27 15:03:00|380.6|380.3|380.6|380.3|380.6|380.3|380.6|380.3|4090
1727449400000|2024-09-27 15:03:20||380.2||380.2||380.2||380.2|656
1727449410000|2024-09-27 15:03:30|380|379.8|380|379.7|380|379.8|380|379.7|978
1727449420000|2024-09-27 15:03:40|380.1|379.8|380.1|379.9|380.1|379.9|380.1|379.8|620
1727449430000|2024-09-27 15:03:50||380||379.9||380||379.9|162
1727449460000|2024-09-27 15:04:20|||||||||15
1727449470000|2024-09-27 15:04:30|380.3|380|380.6|380.1|380.6|380.1|380.3|380|453
1727449530000|2024-09-27 15:05:30||380.3||380.3||380.3||380.3|0
1727449560000|2024-09-27 15:06:00|380.5|380.1|380.5|380.1|380.5|380.1|380.5|380.1|210
1727449580000|2024-09-27 15:06:20|380.6||380.6||380.6||380.6||0
1727449620000|2024-09-27 15:07:00|380.4|380|380.4|380|380.4|380|380.4|380|1221
1727449630000|2024-09-27 15:07:10|||||||||100
1727449660000|2024-09-27 15:07:40|380.3|380.1|380.6|380.2|380.6|380.2|380.3|380.1|828
1727449670000|2024-09-27 15:07:50|||||||||1000
1727449710000|2024-09-27 15:08:30|380.5||380.6||380.6||380.5||950
1727449730000|2024-09-27 15:08:50|380.5|380.3|380.5|380.2|380.5|380.4|380.5|380.2|1332
1727449740000|2024-09-27 15:09:00|380.7|380.3|380.7|380.3|380.7|380.3|380.7|380.3|129
1727449760000|2024-09-27 15:09:20|381|380.5|381|380.6|381|380.6|381|380.5|302
1727449770000|2024-09-27 15:09:30|||||||||1000
1727449780000|2024-09-27 15:09:40||380.7||380.7||380.7||380.7|0
1727449790000|2024-09-27 15:09:50||380.6||380.6||380.6||380.6|5361
1727449850000|2024-09-27 15:10:50|||||||||183
1727449860000|2024-09-27 15:11:00|381.1|380.7|381.1|380.7|381.1|380.7|381.1|380.7|823
1727449870000|2024-09-27 15:11:10|381||381||381||381||2000
1727449880000|2024-09-27 15:11:20|380.9|380.6|380.9|380.6|380.9|380.6|380.9|380.6|200
1727449890000|2024-09-27 15:11:30|||||||||17
1727449970000|2024-09-27 15:12:50||380.8||380.8||380.8||380.7|1687
1727449980000|2024-09-27 15:13:00||380.7||380.7||380.7||380.7|150
1727449990000|2024-09-27 15:13:10||380.6||380.6||380.6||380.6|891
1727450020000|2024-09-27 15:13:40|||||||||24
1727450060000|2024-09-27 15:14:20|||||||||1694
1727450070000|2024-09-27 15:14:30|381|380.7|381|380.7|381|380.7|381|380.7|1307
1727450080000|2024-09-27 15:14:40||380.8||380.8||380.8||380.8|11259
1727450100000|2024-09-27 15:15:00|381.1|380.9|381.1|380.9|381.1|380.9|381.1|380.9|389
1727450110000|2024-09-27 15:15:10|381|380.8|381.8|381.5|381.8|381.6|381|380.8|4416
1727450120000|2024-09-27 15:15:20|381.9|381.6|381.9|381.6|381.9|381.6|381.9|381.5|224
1727450130000|2024-09-27 15:15:30|382|381.8|382|381.8|382|381.8|382|381.8|907
1727450140000|2024-09-27 15:15:40|382.2||382.2||382.2||382.2||0
1727450150000|2024-09-27 15:15:50|||||||||50000
1727450160000|2024-09-27 15:16:00|381.8|381.5|381.7|381.2|381.8|381.5|381.7|381.2|874
1727450170000|2024-09-27 15:16:10|381.8||381.8||381.8||381.8||81
1727450200000|2024-09-27 15:16:40|||||||||2
1727450210000|2024-09-27 15:16:50|||||||||25
1727450260000|2024-09-27 15:17:40|||||||||49
1727450310000|2024-09-27 15:18:30|||||||||5212
1727450320000|2024-09-27 15:18:40|381.3|380.8|381.1|380.5|381.3|380.8|381.1|380.5|998
1727450360000|2024-09-27 15:19:20|381.2|380.6|381.2|380.8|381.2|380.8|381.2|380.6|24
1727450370000|2024-09-27 15:19:30|381.3|381|381.3|381|381.3|381|381.3|381|69
1727450380000|2024-09-27 15:19:40|381.4|381.1|381.4|381.1|381.4|381.1|381.4|381.1|193
1727450390000|2024-09-27 15:19:50||381||381||381||381|199
1727450420000|2024-09-27 15:20:20|381.5||381.4||381.5||381.4||542
1727450430000|2024-09-27 15:20:30|||||||||221
1727450460000|2024-09-27 15:21:00|381.5|381.1|381.5|381.1|381.5|381.1|381.5|381.1|160
1727450470000|2024-09-27 15:21:10||381||381||381||381|0
1727450480000|2024-09-27 15:21:20||381.1||381.1||381.1||381.1|0
1727450490000|2024-09-27 15:21:30|||||||||55
1727450500000|2024-09-27 15:21:40|381.6|381.2|381.6|381.2|381.6|381.2|381.6|381.2|923
1727450510000|2024-09-27 15:21:50|381.5|381|381.5|381|381.5|381|381.5|381|785
1727450520000|2024-09-27 15:22:00|381.6||381.6||381.6||381.6||0
1727450570000|2024-09-27 15:22:50|381.5||381.5||381.5||381.5||730
1727450620000|2024-09-27 15:23:40|381.4|380.9|381.4|381|381.4|381|381.4|380.9|1064
1727450630000|2024-09-27 15:23:50|||||||||1064
1727450640000|2024-09-27 15:24:00|381.3||381.4||381.4||381.3||37
1727450650000|2024-09-27 15:24:10|||||||||50
1727450660000|2024-09-27 15:24:20|381.2|380.7|381|380.7|381.2|380.7|381|380.7|100
1727450670000|2024-09-27 15:24:30|380.9|380.5|380.9|380.5|380.9|380.5|380.9|380.5|9412
1727450680000|2024-09-27 15:24:40|||||||||804
1727450710000|2024-09-27 15:25:10|||||||||8108
1727450720000|2024-09-27 15:25:20|380.8|380.6|380.8|380.4|380.8|380.7|380.8|380.4|128
1727450730000|2024-09-27 15:25:30|380.9||380.9||380.9||380.9||0
1727450740000|2024-09-27 15:25:40|380.8|380.5|380.8|380.6|380.8|380.6|380.8|380.5|415
1727450760000|2024-09-27 15:26:00||380.5||380.4||380.5||380.4|9112
1727450770000|2024-09-27 15:26:10|||||||||476
1727450780000|2024-09-27 15:26:20|||||||||108
1727450790000|2024-09-27 15:26:30|||||||||87
1727450800000|2024-09-27 15:26:40|||||||||100
1727450810000|2024-09-27 15:26:50||380.5||380.5||380.5||380.5|0
1727450820000|2024-09-27 15:27:00|||||||||490
1727450840000|2024-09-27 15:27:20|||||||||967
1727450850000|2024-09-27 15:27:30|||||||||92
1727450880000|2024-09-27 15:28:00|380.6|380.4|380.3|380|380.6|380.4|380.3|380|3636
1727450890000|2024-09-27 15:28:10|380.2||380.1||380.2||380.1||955
1727450900000|2024-09-27 15:28:20|380.2|380.1|380.2|380.1|380.2|380.1|380.2|380.1|1264
1727450920000|2024-09-27 15:28:40|||||||||500
1727450930000|2024-09-27 15:28:50||379.9||379.6||379.9||379.6|39
1727450960000|2024-09-27 15:29:20|||||||||2000
1727450970000|2024-09-27 15:29:30|380.1||380.1||380.1||380.1||0
1727450980000|2024-09-27 15:29:40|380|379.7|380|379.6|380|379.7|380|379.6|109
1727450990000|2024-09-27 15:29:50|380.2|379.7|380.2|379.7|380.2|379.7|380.2|379.7|89
1727679600000|2024-09-30 07:00:00|388.5|387.3|388.5|386.8|388.5|387.3|388.5|386.8|1737
1727679610000|2024-09-30 07:00:10|392.7|390|394|393.2|394|393.2|391.7|388.5|2727
1727679620000|2024-09-30 07:00:20|396.1|393.3|398.8|396.1|398.9|396.1|396|393.1|4266
1727679630000|2024-09-30 07:00:30|397.8|396.2|397.8|394.7|397.8|396.2|397.8|394.7|18806
1727679640000|2024-09-30 07:00:40|397.6|391.8|394.8|392.1|397.6|392.1|394.7|391.8|4823
1727679650000|2024-09-30 07:00:50|395.3|392.2|395.3|392.5|395.3|392.5|395.3|392.1|1806
1727679660000|2024-09-30 07:01:00|395.4|392.6|395.4|393.5|395.4|393.5|395.4|392.6|1354
1727679670000|2024-09-30 07:01:10|398.8|394.6|397.9|394.6|398.8|394.6|397.9|394.6|2803
1727679680000|2024-09-30 07:01:20|||||||||3031
1727679690000|2024-09-30 07:01:30|395||396.9||396.9||395||1500
1727679700000|2024-09-30 07:01:40|396.8||396.9||396.9||396.7||400
1727679720000|2024-09-30 07:02:00|||||||||430
1727679730000|2024-09-30 07:02:10||394.7||394.6||394.7||394.6|348
1727679740000|2024-09-30 07:02:20|399.4|395.7|400|395.6|400|398.1|399.4|395.6|756
1727679750000|2024-09-30 07:02:30||395.7||396.5||396.5||395.7|521
1727679760000|2024-09-30 07:02:40|399.8|394.8|399.8|394.9|399.8|395.6|399.8|394.8|1381
1727679770000|2024-09-30 07:02:50|399.7|394.8|399|394.8|399.7|394.8|399|394.7|619
1727679780000|2024-09-30 07:03:00||394.9||395.3||395.3||394.8|55
1727679790000|2024-09-30 07:03:10|398.9|392.3|395.5|392.3|398.9|392.3|395.5|392.3|45950
1727679800000|2024-09-30 07:03:20|395.3||395.4||395.4||395.2||403
1727679810000|2024-09-30 07:03:30|||||||||10024
1727679830000|2024-09-30 07:03:50|395.3||395.1||395.3||395.1||1000
1727679840000|2024-09-30 07:04:00|395.3|391.8|395.6|392.3|395.6|392.3|392.3|391.8|239
1727679850000|2024-09-30 07:04:10|||||||||1001
1727679860000|2024-09-30 07:04:20|||||||||49
1727679870000|2024-09-30 07:04:30|||||||||20
1727679880000|2024-09-30 07:04:40|||||||||1059
1727679890000|2024-09-30 07:04:50|||||||||4
1727679900000|2024-09-30 07:05:00|395.7|392.4|395.7|392.6|395.7|392.6|395.7|392.4|1379
1727679910000|2024-09-30 07:05:10||392.7||392.7||392.7||392.7|2063
1727679920000|2024-09-30 07:05:20|||||||||1648
1727679940000|2024-09-30 07:05:40|395.6||395.5||395.6||395.5||0
1727679970000|2024-09-30 07:06:10|395.3|392.8|395.3|392.9|395.3|392.9|395.3|392.6|762
1727680000000|2024-09-30 07:06:40|395.2|393.1|395.2|393.1|395.2|393.1|395.2|393.1|417
1727680010000|2024-09-30 07:06:50|395.1||395.1||395.1||395.1||1572
1727680020000|2024-09-30 07:07:00|395||395||395||395||0
1727680030000|2024-09-30 07:07:10|393.9|392.7|393.9|391.8|393.9|392.7|393.9|391.8|469
1727680040000|2024-09-30 07:07:20||391.9||392||392||391.9|1000
1727680050000|2024-09-30 07:07:30|394.9|392.1|394.9|392.2|394.9|392.2|394.9|392.1|9665
1727680080000|2024-09-30 07:08:00|||||||||19
1727680090000|2024-09-30 07:08:10|||||||||377
1727680100000|2024-09-30 07:08:20|||||||||45
1727680120000|2024-09-30 07:08:40|||||||||512
1727680140000|2024-09-30 07:09:00|||||||||106
1727680160000|2024-09-30 07:09:20|||||||||750
1727680170000|2024-09-30 07:09:30|394.8|393.4|394.8|393.6|394.8|393.6|394.8|393.4|4825
1727680190000|2024-09-30 07:09:50|394.1|393.4|394.1|392.4|394.1|393.4|394.1|392.4|1128
1727680200000|2024-09-30 07:10:00|393.9|392.3|394|392.8|394|392.8|393.9|392.3|1008
1727680220000|2024-09-30 07:10:20|||||||||6
1727680230000|2024-09-30 07:10:30|||||||||500
1727680260000|2024-09-30 07:11:00|||||||||1119
1727680270000|2024-09-30 07:11:10||393||393||393||393|2734
1727680280000|2024-09-30 07:11:20|||||||||2
1727680350000|2024-09-30 07:12:30|394.6|393.4|395.1|394|395.1|394.2|394.6|393.4|5745
1727680360000|2024-09-30 07:12:40|395.5|394.3|395.3|394|395.5|394.3|395.3|394|4415
1727680370000|2024-09-30 07:12:50|||||||||18
1727680390000|2024-09-30 07:13:10|395.2||395.2||395.2||395.2||1441
1727680400000|2024-09-30 07:13:20|395||395||395||395||379
1727680410000|2024-09-30 07:13:30|||||||||3700
1727680420000|2024-09-30 07:13:40|394.9||394.9||394.9||394.9||2109
1727680450000|2024-09-30 07:14:10||393.9||393.9||393.9||393.9|5221
1727680460000|2024-09-30 07:14:20||394||393.9||394||393.9|255
1727680470000|2024-09-30 07:14:30||393.4||393.4||393.4||393.4|8826
1727680490000|2024-09-30 07:14:50|395.1||395.1||395.1||395.1||49
1727680500000|2024-09-30 07:15:00|394.8||394.8||394.8||394.8||513
1727680540000|2024-09-30 07:15:40|394.3|392.6|394.3|392.7|394.3|392.7|394.3|392.6|13343
1727680550000|2024-09-30 07:15:50|394.2||394.2||394.2||394.2||1000
1727680560000|2024-09-30 07:16:00|||||||||187
1727680570000|2024-09-30 07:16:10|||||||||2317
1727680580000|2024-09-30 07:16:20|393.2|391.9|393.2|391.9|393.2|391.9|393.2|391.9|1011
1727680590000|2024-09-30 07:16:30||392||391.9||392||391.9|500
1727680630000|2024-09-30 07:17:10|||||||||4
1727680650000|2024-09-30 07:17:30|393.1|390|392.1|390.1|393.1|390.1|392.1|390|2333
1727680660000|2024-09-30 07:17:40|392||392||392||392||10102
1727680700000|2024-09-30 07:18:20|391.9||391.9||391.9||391.9||823
1727680730000|2024-09-30 07:18:50|||||||||2600
1727680740000|2024-09-30 07:19:00|391.8||391.7||391.8||391.7||7
1727680760000|2024-09-30 07:19:20|391.3|390.8|391.7|391|391.7|391|391.3|390.8|2455
1727680770000|2024-09-30 07:19:30|392|391.1|392.7|391.3|392.7|391.3|391.9|391.1|1740
1727680780000|2024-09-30 07:19:40|||||||||1316
1727680790000|2024-09-30 07:19:50|392.6||392.6||392.6||392.6||0
1727680800000|2024-09-30 07:20:00|392.7|391.7|393.3|392.3|393.3|392.3|392.6|391.7|1809
1727680810000|2024-09-30 07:20:10|394.4|392.7|394.4|392.7|394.4|392.7|394.3|392.7|1055
1727680820000|2024-09-30 07:20:20|||||||||134
1727680830000|2024-09-30 07:20:30|394.5||394.5||394.5||394.5||0
1727680840000|2024-09-30 07:20:40||392.8||392.9||392.9||392.8|0
1727680860000|2024-09-30 07:21:00|||||||||739
1727680880000|2024-09-30 07:21:20|394.8|393.1|394.9|393.3|395|393.3|394.8|393.1|1
1727680900000|2024-09-30 07:21:40|||||||||386
1727680920000|2024-09-30 07:22:00|||||||||10000
1727680930000|2024-09-30 07:22:10|394.3|392.9|392.8|390.9|394.3|392.9|392.8|390.9|2297
1727680990000|2024-09-30 07:23:10|392|391|392|390.9|392|391|392|390.9|0
1727681010000|2024-09-30 07:23:30|||||||||100
1727681040000|2024-09-30 07:24:00|391.9||391.9||391.9||391.9||0
1727681050000|2024-09-30 07:24:10|391.8|390.3|391.6|389.6|391.8|390.3|391.6|389.6|490
1727681070000|2024-09-30 07:24:30|391.5|389.8|391.4|389.8|391.5|389.8|391.4|389.8|511
1727681080000|2024-09-30 07:24:40|||||||||14054
1727681090000|2024-09-30 07:24:50||389.9||390.1||390.1||389.9|0
1727681120000|2024-09-30 07:25:20|||||||||20
1727681170000|2024-09-30 07:26:10|392.9|392.1|392.9|392.1|392.9|392.1|392.9|392.1|8978
1727681180000|2024-09-30 07:26:20|||||||||400
1727681190000|2024-09-30 07:26:30|||||||||1254
1727681200000|2024-09-30 07:26:40|||||||||154
1727681220000|2024-09-30 07:27:00|394.6|393.3|394.5|393.5|394.6|393.5|394.5|393.3|828
1727681240000|2024-09-30 07:27:20|394.4|393.4|394.4|393.4|394.4|393.4|394.4|393.4|540
1727681250000|2024-09-30 07:27:30|394|392.7|394|392.9|394|392.9|394|392.7|124
1727681260000|2024-09-30 07:27:40|394.5|393.4|394.5|393.4|394.5|393.4|394.5|393.4|587
1727681290000|2024-09-30 07:28:10||393.1||393.2||393.2||393.1|0
1727681300000|2024-09-30 07:28:20|||||||||1000
1727681310000|2024-09-30 07:28:30|394.4|392.9|394|392.3|394.4|392.9|394|392.3|11051
1727681320000|2024-09-30 07:28:40|||||||||1004
1727681330000|2024-09-30 07:28:50|||||||||500
1727681340000|2024-09-30 07:29:00|||||||||2847
1727681380000|2024-09-30 07:29:40|||||||||252
1727681390000|2024-09-30 07:29:50|392.9|390.9|392.9|390.9|392.9|390.9|392.9|390.9|970
1727681400000|2024-09-30 07:30:00|392.3|391.8|392.3|391.1|392.3|391.8|392.3|391.1|185
1727681410000|2024-09-30 07:30:10|392.2|390.7|392.1|390.7|392.2|390.7|392.1|390.7|0
1727681420000|2024-09-30 07:30:20|||||||||400
1727681440000|2024-09-30 07:30:40||390.8||391||391||390.8|142
1727681490000|2024-09-30 07:31:30||391.5||391.5||391.5||391.5|144
1727681500000|2024-09-30 07:31:40|392.4|391.7|392.8|391.7|392.8|391.7|392.4|391.7|1032
1727681510000|2024-09-30 07:31:50||391.8||391.9||391.9||391.8|0
1727681530000|2024-09-30 07:32:10||392.2||392.2||392.2||392.1|0
1727681540000|2024-09-30 07:32:20|392.9|392.3|392.9|392.3|392.9|392.6|392.9|392.3|915
1727681550000|2024-09-30 07:32:30||392.5||392.5||392.5||392.5|20
1727681560000|2024-09-30 07:32:40|393.7|392.7|393.7|392.7|393.7|392.7|393.7|392.7|1000
1727681570000|2024-09-30 07:32:50||392.6||392.6||392.6||392.6|0
1727681610000|2024-09-30 07:33:30|||||||||7966
1727681630000|2024-09-30 07:33:50|393.8|392.7|393.8|392.7|393.8|392.7|393.8|392.7|25
1727681640000|2024-09-30 07:34:00||392.6||392.6||392.6||392.6|2261
1727681660000|2024-09-30 07:34:20|393.7||393.5||393.7||393.5||994
1727681670000|2024-09-30 07:34:30|393.3|392.2|393.3|392.2|393.3|392.2|393.3|392.2|1500
1727681710000|2024-09-30 07:35:10|393.2||393.2||393.2||393.2||0
1727681720000|2024-09-30 07:35:20|||||||||687
1727681760000|2024-09-30 07:36:00|||||||||17
1727681770000|2024-09-30 07:36:10|393.1||393.1||393.1||393.1||0
1727681780000|2024-09-30 07:36:20|||||||||16
1727681790000|2024-09-30 07:36:30|||||||||4985
1727681800000|2024-09-30 07:36:40|392.9|391.9|392.9|391.9|392.9|391.9|392.9|391.8|1370
1727681830000|2024-09-30 07:37:10|392.4|392.7|394.1|392.9|394.1|392.9|392.4|392.7|1020
1727681840000|2024-09-30 07:37:20|||||||||40000
1727681850000|2024-09-30 07:37:30|393|392.8|393|392.3|394|393.2|393|392.3|3820
1727681880000|2024-09-30 07:38:00|393.1||393.1||393.1||393.1||1810
1727681890000|2024-09-30 07:38:10|393.4|392.5|393.7|392.5|393.7|392.5|393.4|392.5|6
1727681910000|2024-09-30 07:38:30|393.6|392.2|393.5|392.5|393.6|392.5|392.5|392.2|2123
1727681920000|2024-09-30 07:38:40|392.5|392.2|393.6|392.7|393.6|392.7|392.5|392.2|6102
1727681930000|2024-09-30 07:38:50|394|393.3|394.9|393.9|394.9|393.9|394|393.2|4308
1727681940000|2024-09-30 07:39:00|||||||||501
1727681950000|2024-09-30 07:39:10|395||395||395||395||0
1727681960000|2024-09-30 07:39:20||394.1||394.1||394.1||394.1|0
1727681970000|2024-09-30 07:39:30|393.5|392.7|393.7|392.8|393.7|392.8|393.5|392.7|17158
1727681980000|2024-09-30 07:39:40|393.8|393|393.8|393|393.8|393|393.8|392.9|2500
1727682000000|2024-09-30 07:40:00||392.9||392.9||392.9||392.9|3
1727682020000|2024-09-30 07:40:20|||||||||256
1727682030000|2024-09-30 07:40:30||393||393||393||393|0
1727682040000|2024-09-30 07:40:40|||||||||2655
1727682060000|2024-09-30 07:41:00|393.5||393.5||393.5||393.5||640
1727682070000|2024-09-30 07:41:10|||||||||3453
1727682080000|2024-09-30 07:41:20|||||||||1631
1727682090000|2024-09-30 07:41:30||392.8||392.8||392.8||392.8|822
1727682100000|2024-09-30 07:41:40|||||||||770
1727682210000|2024-09-30 07:43:30|||||||||2
1727682220000|2024-09-30 07:43:40|395.2|394.4|396.6|395.4|396.7|395.6|395.2|394.4|2408
1727682230000|2024-09-30 07:43:50|395.4|395|395.9|395|396|395|395.4|395|5665
1727682250000|2024-09-30 07:44:10|395.8|394.6|395|394.6|395.8|394.6|395|394.6|2443
1727682260000|2024-09-30 07:44:20||394.5||394.5||394.5||394.5|0
1727682280000|2024-09-30 07:44:40|394.8|394|395.3|393.7|395.4|394.4|394.8|393.7|3349
1727682290000|2024-09-30 07:44:50|395.2||395.2||395.2||395.2||66
1727682300000|2024-09-30 07:45:00|395.1||395.1||395.1||395.1||0
1727682340000|2024-09-30 07:45:40|395|393.1|394|393.1|395|393.1|394|393.1|5002
1727682350000|2024-09-30 07:45:50|394.1|393.4|394.1|393.5|394.1|393.5|394.1|393.4|583
1727682360000|2024-09-30 07:46:00|394|392.8|393.7|392.8|394|392.8|393.7|392.8|5
1727682370000|2024-09-30 07:46:10|393.6||393.5||393.6||393.5||540
1727682380000|2024-09-30 07:46:20|393.2|392.7|392.7|392.1|393.2|392.7|392.7|392.1|390
1727682420000|2024-09-30 07:47:00|392.4|391.5|392.4|391.5|392.4|391.5|392.4|391.5|583
1727682430000|2024-09-30 07:47:10|392.6|391.8|392.7|391.8|392.7|391.8|392.6|391.8|422
1727682470000|2024-09-30 07:47:50|||||||||13294
1727682480000|2024-09-30 07:48:00|||||||||198
1727682490000|2024-09-30 07:48:10||391.7||391.7||391.7||391.7|0
1727682500000|2024-09-30 07:48:20||391.9||391.9||391.9||391.9|2430
1727682510000|2024-09-30 07:48:30|392.9|392.1|392.9|392.1|392.9|392.1|392.9|392.1|65
1727682520000|2024-09-30 07:48:40|393||393||393||393||0
1727682580000|2024-09-30 07:49:40|392.9||392.9||392.9||392.9||5286
1727682590000|2024-09-30 07:49:50|392.8|391.7|392.9|391.8|392.9|391.8|392.4|391.7|447
1727682600000|2024-09-30 07:50:00||391.9||391.9||391.9||391.9|0
1727682610000|2024-09-30 07:50:10|||||||||440
1727682630000|2024-09-30 07:50:30||392||392||392||392|0
1727682640000|2024-09-30 07:50:40|392.8||392.8||392.9||392.8||0
1727682650000|2024-09-30 07:50:50|392.9||392.9||392.9||392.9||0
1727682670000|2024-09-30 07:51:10||392.1||392.1||392.1||392.1|0
1727682690000|2024-09-30 07:51:30|392.8||392.8||392.8||392.8||0
1727682760000|2024-09-30 07:52:40|392.9|392.5|392.9|392.5|392.9|392.5|392.9|392.5|284
1727682770000|2024-09-30 07:52:50|393.1|392.8|393.8|393.3|393.9|393.3|393.1|392.8|2733
1727682780000|2024-09-30 07:53:00|393.7|393.2|393.8|393.1|393.8|393.2|393.7|393.1|1816
1727682800000|2024-09-30 07:53:20||393.2||393.1||393.2||393.1|0
1727682810000|2024-09-30 07:53:30|393.5|393.2|393.5|392.9|393.5|393.2|393.5|392.9|37572
1727682820000|2024-09-30 07:53:40|393||393||393||393||10
1727682830000|2024-09-30 07:53:50||392.3||392.6||392.6||392.3|24
1727682840000|2024-09-30 07:54:00|393.3|392.9|393.5|392.6|393.5|392.9|393.3|392.6|512
1727682880000|2024-09-30 07:54:40|393.8|392.8|393.8|392.8|393.8|392.8|393.8|392.8|84
1727682900000|2024-09-30 07:55:00|||||||||7607
1727682910000|2024-09-30 07:55:10|393.7||393.7||393.7||393.7||201
1727682920000|2024-09-30 07:55:20|||||||||545
1727682930000|2024-09-30 07:55:30|||||||||172
1727682940000|2024-09-30 07:55:40|393.8||393.8||393.8||393.8||0
1727683000000|2024-09-30 07:56:40||392.9||392.9||392.9||392.9|0
1727683010000|2024-09-30 07:56:50|||||||||206
1727683020000|2024-09-30 07:57:00|393.7|392.3|392.9|392.4|393.7|392.4|392.8|392.2|927
1727683030000|2024-09-30 07:57:10||392.2||392.2||392.2||392.2|0
1727683040000|2024-09-30 07:57:20|392.8|392.3|392.8|392.3|392.8|392.3|392.8|392.3|4746
1727683050000|2024-09-30 07:57:30|392.9||392.9||392.9||392.9||0
1727683080000|2024-09-30 07:58:00||392.4||392.6||392.6||392.4|275
1727683100000|2024-09-30 07:58:20|393.8|392.8|393.8|392.8|393.8|392.8|393.8|392.8|112
1727683130000|2024-09-30 07:58:50|||||||||1000
1727683140000|2024-09-30 07:59:00|||||||||20
1727683170000|2024-09-30 07:59:30|||||||||250
1727683190000|2024-09-30 07:59:50|||||||||1314
1727683200000|2024-09-30 08:00:00|393.7||393.7||393.7||393.7||1007
1727683210000|2024-09-30 08:00:10|393.6||393.6||393.6||393.6||0
1727683220000|2024-09-30 08:00:20|||||||||190
1727683240000|2024-09-30 08:00:40|393.5||393.5||393.5||393.5||125
1727683280000|2024-09-30 08:01:20|393.4|392.6|392.9|392.5|393.4|392.6|392.9|392.4|525
1727683300000|2024-09-30 08:01:40|392.7|392.2|392.7|392.2|392.7|392.2|392.7|392.2|352
1727683310000|2024-09-30 08:01:50|392.4|391.9|392.4|391.9|392.4|391.9|392.4|391.9|926
1727683320000|2024-09-30 08:02:00|392.5||392.5||392.5||392.5||0
1727683370000|2024-09-30 08:02:50||392||392||392||392|0
1727683390000|2024-09-30 08:03:10|392.3|391.9|392.3|391.9|392.3|391.9|392.3|391.9|0
1727683400000|2024-09-30 08:03:20|392.7|392|392.7|392|392.7|392|392.7|392|1790
1727683410000|2024-09-30 08:03:30|392.2|391.9|392.3|391.9|392.7|392.1|392.1|391.9|2737
1727683460000|2024-09-30 08:04:20|||||||||427
1727683520000|2024-09-30 08:05:20|392.7|392|392.7|392|392.7|392|392.7|392|136
1727683550000|2024-09-30 08:05:50|392.6|391.9|392.6|391.9|392.6|391.9|392.6|391.9|6481
1727683560000|2024-09-30 08:06:00|||||||||2916
1727683580000|2024-09-30 08:06:20||392||392.2||392.2||392|1163
1727683600000|2024-09-30 08:06:40|||||||||190
1727683620000|2024-09-30 08:07:00|392.5|392.1|392.5|392.1|392.5|392.1|392.5|392.1|469
1727683630000|2024-09-30 08:07:10|392.4|391.2|391.9|391.2|392.4|391.2|391.9|391.2|388
1727683640000|2024-09-30 08:07:20|391.8|390.1|391.3|390.1|391.8|390.4|391.3|390.1|420
1727683650000|2024-09-30 08:07:30|||||||||251
1727683670000|2024-09-30 08:07:50|391.1|389.4|390.5|389.4|391.1|389.4|390.5|389.4|357
1727683680000|2024-09-30 08:08:00|390.4|389.1|390.4|389|390.4|389.1|390.4|389|5000
1727683690000|2024-09-30 08:08:10|390|388.9|390.8|389.6|390.9|389.6|389.9|388.9|1093
1727683700000|2024-09-30 08:08:20|390.7|389.3|390|389.4|390.7|389.4|390|389.3|1500
1727683710000|2024-09-30 08:08:30|||||||||94
1727683770000|2024-09-30 08:09:30||389.5||389.4||389.5||389.4|282
1727683800000|2024-09-30 08:10:00|390.7|390.1|391.1|390.4|391.1|390.4|390.7|390.1|825
1727683810000|2024-09-30 08:10:10||390.5||390.5||390.5||390.5|0
1727683830000|2024-09-30 08:10:30|391.7|391|391.7|391|391.7|391|391.7|391|263
1727683840000|2024-09-30 08:10:40||390.9||390.9||390.9||390.9|2000
1727683860000|2024-09-30 08:11:00|391.6|390.5|391.5|390.4|391.6|390.5|391.2|390.4|94
1727684060000|2024-09-30 08:14:20||390.5||390.4||390.5||390.4|648
1727684080000|2024-09-30 08:14:40|||||||||13
1727684150000|2024-09-30 08:15:50|||||||||708
1727684170000|2024-09-30 08:16:10||390.5||390.5||390.5||390.5|0
1727684230000|2024-09-30 08:17:10|||||||||3
1727684260000|2024-09-30 08:17:40||390.4||390.4||390.4||390.4|0
1727684270000|2024-09-30 08:17:50|||||||||761
1727684290000|2024-09-30 08:18:10||390.5||390.5||390.5||390.5|0
1727684300000|2024-09-30 08:18:20|||||||||507
1727684340000|2024-09-30 08:19:00|||||||||1000
1727684380000|2024-09-30 08:19:40|||||||||582
1727684390000|2024-09-30 08:19:50|391.4|389.9|390.7|389.9|391.4|389.9|390.7|389.9|31
1727684400000|2024-09-30 08:20:00||390||390||390||390|260
1727684410000|2024-09-30 08:20:10||389.9||389.9||389.9||389.9|4485
1727684430000|2024-09-30 08:20:30|390.6|389.8|390.3|389.8|390.6|389.8|390.3|389.8|893
1727684440000|2024-09-30 08:20:40|390|388.9|389.7|388.9|390|388.9|389.7|388.9|466
1727684480000|2024-09-30 08:21:20|389.1|388|389.1|388|389.1|388|389.1|388|421
1727684500000|2024-09-30 08:21:40|389|388.1|389|388.1|389|388.1|389|388.1|1547
1727684510000|2024-09-30 08:21:50|388.7|387.9|388.7|387.8|388.7|387.9|388.7|387.8|459
1727684520000|2024-09-30 08:22:00|388.5|387.4|388.5|387.3|388.5|387.4|388.5|387.1|738
1727684540000|2024-09-30 08:22:20|388.4|387.1|388.4|387.1|388.4|387.1|388.4|387.1|500
1727684550000|2024-09-30 08:22:30|388.3||388||388.3||388||1000
1727684560000|2024-09-30 08:22:40|387.8||387.8||387.8||387.8||3588
1727684570000|2024-09-30 08:22:50|||||||||114
1727684580000|2024-09-30 08:23:00|387.4|386.8|387.4|386.8|387.4|386.8|387.4|386.8|752
1727684590000|2024-09-30 08:23:10||386.4||386.4||386.4||386.4|0
1727684600000|2024-09-30 08:23:20||386.3||386.4||386.4||386.3|0
1727684660000|2024-09-30 08:24:20|||||||||2565
1727684680000|2024-09-30 08:24:40||386.5||386.5||386.5||386.5|0
1727684700000|2024-09-30 08:25:00|||||||||555
1727684710000|2024-09-30 08:25:10||386.6||386.6||386.6||386.6|0
1727684720000|2024-09-30 08:25:20||386.5||386.5||386.5||386.5|0
1727684730000|2024-09-30 08:25:30||386.6||386.5||386.6||386.5|0
1727684740000|2024-09-30 08:25:40|||||||||1000
1727684750000|2024-09-30 08:25:50|387.7|386.9|387.7|386.9|387.7|386.9|387.7|386.9|625
1727684760000|2024-09-30 08:26:00|||||||||1282
1727684770000|2024-09-30 08:26:10|387.8|387.1|387.8|387.1|387.8|387.1|387.8|387.1|593
1727684800000|2024-09-30 08:26:40|||||||||2557
1727684830000|2024-09-30 08:27:10|388.4|387.4|388.4|387.4|388.4|387.4|388.4|387.4|1000
1727684880000|2024-09-30 08:28:00|||||||||1000
1727684890000|2024-09-30 08:28:10|||||||||1250
1727684950000|2024-09-30 08:29:10|||||||||500
1727684990000|2024-09-30 08:29:50|388|386.7|387.5|385.8|388|386.7|387.5|385.8|3229
1727685000000|2024-09-30 08:30:00|387.2||387.2||387.2||387.2||864
1727685020000|2024-09-30 08:30:20|387.1|385.4|386.8|385.2|387.1|385.4|386.8|385.2|8096
1727685030000|2024-09-30 08:30:30|386.7|385.5|386.6|384.9|386.7|385.5|386.6|384.9|1090
1727685040000|2024-09-30 08:30:40|386.7|385.2|386.9|385.5|386.9|385.5|386.7|384.9|1059
1727685070000|2024-09-30 08:31:10|||||||||2000
1727685080000|2024-09-30 08:31:20|386.8|385.4|386.9|386|386.9|386|386.8|385.4|10
1727685120000|2024-09-30 08:32:00|386.6|385.4|386.4|385.4|386.6|385.4|386.4|385.4|140
1727685150000|2024-09-30 08:32:30|||||||||1000
1727685160000|2024-09-30 08:32:40||385.5||385.5||385.5||385.5|0
1727685170000|2024-09-30 08:32:50||385.4||385.4||385.4||385.4|0
1727685220000|2024-09-30 08:33:40|386.7|385.5|387.3|387|387.3|387|386.7|385.5|1392
1727685230000|2024-09-30 08:33:50|387.5|387.2|387.5|387.2|387.5|387.2|387.5|387.2|331
1727685240000|2024-09-30 08:34:00||387||386.9||387.3||386.9|0
1727685250000|2024-09-30 08:34:10||387||387||387||387|619
1727685260000|2024-09-30 08:34:20|387.3|386.6|387.5|386.8|387.5|386.8|387.3|386.6|22664
1727685270000|2024-09-30 08:34:30||386.9||386.9||386.9||386.9|20000
1727685280000|2024-09-30 08:34:40|388.1|387.2|388.1|387.2|388.1|387.2|388.1|387.2|673
1727685290000|2024-09-30 08:34:50||387.1||387.1||387.1||387.1|0
1727685300000|2024-09-30 08:35:00|388|387.2|387.8|386.8|388|387.2|387.8|386.8|422
1727685310000|2024-09-30 08:35:10||386.9||386.9||386.9||386.9|0
1727685320000|2024-09-30 08:35:20||386.8||386.8||386.8||386.8|0
1727685380000|2024-09-30 08:36:20|387.5|386.5|387.5|386.7|387.5|386.7|387.5|386.5|3069
1727685390000|2024-09-30 08:36:30||386.6||386.6||386.6||386.6|0
1727685400000|2024-09-30 08:36:40||386.5||386.5||386.5||386.5|861
1727685410000|2024-09-30 08:36:50|387.4||387.4||387.4||387.4||92
1727685490000|2024-09-30 08:38:10|387.5|386.9|388|387|388|387|387.5|386.9|516
1727685500000|2024-09-30 08:38:20|388.1|387.5|388|387.5|388.1|387.5|388|387.5|0
1727685510000|2024-09-30 08:38:30|388.1|387.6|388.1|387.6|388.1|387.6|388.1|387.6|260
1727685540000|2024-09-30 08:39:00|388||388||388.1||388||267
1727685550000|2024-09-30 08:39:10|388.1||388.1||388.1||388||0
1727685560000|2024-09-30 08:39:20|388||388||388||388||1000
1727685570000|2024-09-30 08:39:30|388.1||388.1||388.1||388||0
1727685580000|2024-09-30 08:39:40|388|387.3|388|387.4|388.1|387.4|388|387.3|5487
1727685590000|2024-09-30 08:39:50|388.1|387.3|388.1|387.4|388.1|387.5|388|387.3|0
1727685600000|2024-09-30 08:40:00|388|387.5|388|387.5|388|387.5|388|387.5|653
1727685610000|2024-09-30 08:40:10|388.1|387.6|388|387.5|388.1|387.6|388|387.5|0
1727685630000|2024-09-30 08:40:30|388.1||388||388.1||388||0
1727685640000|2024-09-30 08:40:40|388.1||388.1||388.1||388.1||0
1727685650000|2024-09-30 08:40:50|||||||||2
1727685700000|2024-09-30 08:41:40|388.6|388.2|388.6|388.2|388.6|388.2|388.6|388.2|65
1727685710000|2024-09-30 08:41:50||388.1||388.1||388.1||388.1|0
1727685730000|2024-09-30 08:42:10|388.3|387.9|388.3|387.9|388.3|387.9|388.3|387.9|711
1727685760000|2024-09-30 08:42:40||387.7||387.7||387.7||387.7|0
1727685780000|2024-09-30 08:43:00||387.6||387.6||387.6||387.6|0
1727685790000|2024-09-30 08:43:10||387.7||387.7||387.7||387.7|0
1727685920000|2024-09-30 08:45:20||387.8||387.8||387.9||387.8|0
1727685940000|2024-09-30 08:45:40||388||388||388||388|0
1727685950000|2024-09-30 08:45:50|388.6|388.1|388.6|388.1|388.6|388.1|388.6|388.1|19
1727685970000|2024-09-30 08:46:10|388.9|388.4|388.9|388.2|388.9|388.4|388.9|388.2|572
1727685980000|2024-09-30 08:46:20|389.4|388.3|389.4|388.8|389.4|388.8|389.4|388.3|144
1727685990000|2024-09-30 08:46:30||388.9||388.9||388.9||388.9|0
1727686000000|2024-09-30 08:46:40||389||389||389||389|0
1727686030000|2024-09-30 08:47:10||389.1||389.1||389.1||389.1|1075
1727686070000|2024-09-30 08:47:50|||||||||3560
1727686090000|2024-09-30 08:48:10|389.6|389.2|389.6|389.2|389.6|389.2|389.6|389.1|381
1727686120000|2024-09-30 08:48:40|389.4|388.9|389.4|388.7|389.4|388.9|389.4|388.7|1100
1727686150000|2024-09-30 08:49:10|389.3|388.9|389.3|388.7|389.4|388.9|389.3|388.7|380
1727686180000|2024-09-30 08:49:40|389|388.4|389|388.3|389|388.4|389|388.3|124
1727686250000|2024-09-30 08:50:50|389.3|388.4|389.4|388.7|389.4|388.7|389.3|388.4|0
1727686310000|2024-09-30 08:51:50|389.1|388.3|389.1|388.3|389.1|388.3|389.1|388.3|1889
1727686340000|2024-09-30 08:52:20|||||||||10000
1727686470000|2024-09-30 08:54:30|||||||||50
1727686530000|2024-09-30 08:55:30|||||||||484
1727686570000|2024-09-30 08:56:10|388.9|388|388.9|387.8|388.9|388|388.9|387.8|1066
1727686590000|2024-09-30 08:56:30|388.8||388.8||388.8||388.8||190
1727686630000|2024-09-30 08:57:10|||||||||937
1727686650000|2024-09-30 08:57:30|388||388.7||388.7||388||100
1727686660000|2024-09-30 08:57:40|388.6|387.9|388.6|387.9|388.6|387.9|388.6|387.9|97
1727686670000|2024-09-30 08:57:50|388.8|388.2|388.8|388.2|388.8|388.2|388.8|388.2|626
1727686700000|2024-09-30 08:58:20|389.2|388.8|389.2|388.8|389.2|388.8|389.2|388.8|10
1727686710000|2024-09-30 08:58:30||388.6||388.6||388.7||388.6|123
1727686750000|2024-09-30 08:59:10||388.7||388.7||388.7||388.7|0
1727686770000|2024-09-30 08:59:30|||||||||500
1727686790000|2024-09-30 08:59:50||388.6||388.7||388.7||388.6|0
1727686810000|2024-09-30 09:00:10||388.9||388.8||388.9||388.8|0
1727686830000|2024-09-30 09:00:30|389.1|388.4|389.1|388.4|389.1|388.4|389.1|388.4|645
1727686840000|2024-09-30 09:00:40||388.3||388.3||388.3||388.3|0
1727686850000|2024-09-30 09:00:50|389||389||389||389||22
1727686860000|2024-09-30 09:01:00|389.1|388.4|389.1|388.3|389.1|388.4|389.1|388.3|511
1727686990000|2024-09-30 09:03:10|||||||||1
1727687050000|2024-09-30 09:04:10|||||||||97
1727687060000|2024-09-30 09:04:20|389||389||389||389||357
1727687070000|2024-09-30 09:04:30||388.4||388.4||388.4||388.4|254
1727687080000|2024-09-30 09:04:40|389.3|388.5|389.3|388.8|389.3|388.8|389.3|388.5|422
1727687100000|2024-09-30 09:05:00||388.7||388.4||388.7||388.4|12
1727687110000|2024-09-30 09:05:10||388.5||388.5||388.5||388.5|0
1727687130000|2024-09-30 09:05:30||388.4||388.4||388.4||388.4|0
1727687280000|2024-09-30 09:08:00|||||||||412
1727687300000|2024-09-30 09:08:20|||||||||2
1727687350000|2024-09-30 09:09:10|||||||||1
1727687500000|2024-09-30 09:11:40|388.9|388.3|388.8|388.3|388.9|388.3|388.8|388.3|553
1727687510000|2024-09-30 09:11:50|389.3|388.4|389.3|388.6|389.3|388.6|389.3|388.4|184
1727687530000|2024-09-30 09:12:10|||||||||11
1727687590000|2024-09-30 09:13:10||388.7||388.7||388.7||388.7|305
1727687620000|2024-09-30 09:13:40|389.2||389.2||389.2||389.2||0
1727687630000|2024-09-30 09:13:50||388.4||388.4||388.4||388.4|497
1727687660000|2024-09-30 09:14:20|||||||||43
1727687680000|2024-09-30 09:14:40|||||||||2
1727687710000|2024-09-30 09:15:10|389.3||389.3||389.3||389.3||3
1727687800000|2024-09-30 09:16:40|||||||||380
1727687950000|2024-09-30 09:19:10|||||||||4
1727688090000|2024-09-30 09:21:30|389.2||389.2||389.2||389.2||521
1727688130000|2024-09-30 09:22:10||388.5||388.5||388.5||388.5|0
1727688210000|2024-09-30 09:23:30|389.4|388.6|389.4|388.9|389.4|388.9|389.4|388.6|353
1727688220000|2024-09-30 09:23:40|389.6|389.2|389.6|389.3|389.6|389.3|389.6|389.2|296
1727688270000|2024-09-30 09:24:30|||||||||108
1727688280000|2024-09-30 09:24:40|389.7|389.4|389.7|389.4|389.7|389.4|389.7|389.4|446
1727688290000|2024-09-30 09:24:50|||||||||60
1727688320000|2024-09-30 09:25:20|390|389.5|390|389.5|390|389.5|390|389.5|833
1727688330000|2024-09-30 09:25:30|||||||||893
1727688340000|2024-09-30 09:25:40||389.6||389.6||389.6||389.6|0
1727688350000|2024-09-30 09:25:50|390.2|389.7|390.2|389.7|390.2|389.7|390.2|389.7|1
1727688360000|2024-09-30 09:26:00|||||||||6116
1727688370000|2024-09-30 09:26:10||389.8||389.8||389.8||389.8|0
1727688430000|2024-09-30 09:27:10|390.7|389.9|390.7|390.2|390.7|390.2|390.7|389.9|150
1727688450000|2024-09-30 09:27:30||390.3||390.3||390.3||390.3|0
1727688460000|2024-09-30 09:27:40|390.8|390.4|390.8|390.4|390.8|390.4|390.8|390.4|421
1727688490000|2024-09-30 09:28:10|391.3|390.8|391.3|390.8|391.3|390.8|391.3|390.8|29
1727688500000|2024-09-30 09:28:20|391.4|391|391.4|391|391.4|391|391.4|391|508
1727688510000|2024-09-30 09:28:30|392.1|391.1|392.1|391.3|392.1|391.3|392.1|391.1|422
1727688520000|2024-09-30 09:28:40|392.2|391.4|392.2|391.4|392.2|391.4|392.2|391.4|50
1727688550000|2024-09-30 09:29:10||391.5||391.5||391.5||391.5|0
1727688560000|2024-09-30 09:29:20|||||||||8
1727688580000|2024-09-30 09:29:40|391.9|391.6|391.7|391.3|391.9|391.7|391.7|391.3|849
1727688590000|2024-09-30 09:29:50|391.8|391|391.8|391|391.8|391|391.8|391|300
1727688630000|2024-09-30 09:30:30|391.9|391.1|391.9|391.2|391.9|391.2|391.9|391.1|0
1727688660000|2024-09-30 09:31:00|391.8||391.8||391.8||391.8||2000
1727688670000|2024-09-30 09:31:10|391.9||391.8||391.9||391.8||0
1727688680000|2024-09-30 09:31:20|||||||||421
1727688700000|2024-09-30 09:31:40|392.2|391.5|392.1|391.3|392.2|391.5|392.1|391.3|556
1727688710000|2024-09-30 09:31:50|392|391.5|392|391.5|392|391.5|392|391.5|0
1727688720000|2024-09-30 09:32:00|391.9||392||392||391.9||0
1727688730000|2024-09-30 09:32:10|391.9||392||392||391.9||0
1727688740000|2024-09-30 09:32:20|391.9||392.2||392.2||391.9||21
1727688760000|2024-09-30 09:32:40|392.3||392.3||392.3||392.3||0
1727688780000|2024-09-30 09:33:00|392.2||392.3||392.3||392.2||0
1727688790000|2024-09-30 09:33:10|392.2||392.2||392.2||392.2||66
1727688800000|2024-09-30 09:33:20|392.3||392.3||392.3||392.2||0
1727688810000|2024-09-30 09:33:30|392.2||392.3||392.3||392.2||166
1727688830000|2024-09-30 09:33:50||391.6||391.6||391.6||391.6|0
1727688870000|2024-09-30 09:34:30|||||||||671
1727688900000|2024-09-30 09:35:00|||||||||386
1727688940000|2024-09-30 09:35:40|||||||||13
1727688950000|2024-09-30 09:35:50|||||||||25
1727688980000|2024-09-30 09:36:20|||||||||1269
1727689000000|2024-09-30 09:36:40||391.5||391.5||391.5||391.5|333
1727689030000|2024-09-30 09:37:10|392.1|391.2|392.1|391.2|392.1|391.2|392.1|391.2|74
1727689040000|2024-09-30 09:37:20|392|390.8|391.7|390.4|392|390.8|391.7|390.4|649
1727689070000|2024-09-30 09:37:50|391.5|391.4|391.5|390.6|391.5|391.4|391.5|390.6|1304
1727689080000|2024-09-30 09:38:00|390.8|390.5|390.2|389.5|390.8|390.5|390.1|388.8|13059
1727689090000|2024-09-30 09:38:10|389.1|388.2|389.1|388.2|389.1|388.2|389.1|388|289
1727689110000|2024-09-30 09:38:30||388.1||388||388.1||388|1829
1727689130000|2024-09-30 09:38:50|||||||||1754
1727689180000|2024-09-30 09:39:40|388.8|387.5|387.9|387|388.8|387.5|387.7|386.9|374
1727689190000|2024-09-30 09:39:50|387.8|386.4|387.8|386.4|387.8|386.4|387.8|386.4|0
1727689200000|2024-09-30 09:40:00|387.7|386.5|387.7|386.7|387.7|386.7|387.7|386.5|63
1727689210000|2024-09-30 09:40:10|||||||||530
1727689270000|2024-09-30 09:41:10|||||||||200
1727689280000|2024-09-30 09:41:20|387.8|387|387.7|387.2|387.8|387.2|387.7|387|431
1727689290000|2024-09-30 09:41:30|387.9||387.8||387.9||387.8||0
1727689310000|2024-09-30 09:41:50|||||||||347
1727689320000|2024-09-30 09:42:00|387.9||387.9||387.9||387.9||0
1727689340000|2024-09-30 09:42:20|388.2|387.6|388.2|387.6|388.2|387.6|388.2|387.6|466
1727689350000|2024-09-30 09:42:30|388.6|387.8|388.6|387.8|388.6|387.8|388.6|387.8|336
1727689400000|2024-09-30 09:43:20|388.7|387.9|388.7|387.9|388.7|387.9|388.7|387.9|365
1727689430000|2024-09-30 09:43:50||388||388||388||388|0
1727689440000|2024-09-30 09:44:00|388.6||388.6||388.6||388.6||0
1727689500000|2024-09-30 09:45:00||387.8||387.8||387.8||387.8|585
1727689510000|2024-09-30 09:45:10|388.5||388.5||388.5||388.5||0
1727689520000|2024-09-30 09:45:20|388.2|387.5|388.2|387.5|388.2|387.5|388.2|387.5|1000
1727689540000|2024-09-30 09:45:40||387.4||387.4||387.4||387.4|0
1727689720000|2024-09-30 09:48:40||387.5||387.5||387.5||387.5|0
1727689740000|2024-09-30 09:49:00||387.6||387.4||387.6||387.4|1498
1727689750000|2024-09-30 09:49:10|388.1||388.1||388.1||388.1||46
1727689760000|2024-09-30 09:49:20|388.2||388.1||388.2||388.1||0
1727689770000|2024-09-30 09:49:30|388.2||388.2||388.2||388.2||0
1727689880000|2024-09-30 09:51:20||387.5||387.5||387.5||387.5|0
1727689900000|2024-09-30 09:51:40||387.4||387.4||387.4||387.4|0
1727690080000|2024-09-30 09:54:40||387.5||387.5||387.5||387.5|26
1727690120000|2024-09-30 09:55:20||387.6||387.5||387.6||387.5|76
1727690140000|2024-09-30 09:55:40||387.4||387.4||387.4||387.4|0
1727690150000|2024-09-30 09:55:50|||||||||103
1727690160000|2024-09-30 09:56:00|||||||||200
1727690350000|2024-09-30 09:59:10|388.1||388.1||388.1||388.1||12
1727690400000|2024-09-30 10:00:00||387.5||387.5||387.5||387.5|0
1727690430000|2024-09-30 10:00:30||387.4||387.4||387.4||387.4|1642
1727690440000|2024-09-30 10:00:40|388|387.2|387.6|386.9|388|387.2|387|386.6|3279
1727690460000|2024-09-30 10:01:00|387|387|387.5|387|387.5|387|387|387|6462
1727690470000|2024-09-30 10:01:10||386.9||387||387||386.9|0
1727690480000|2024-09-30 10:01:20|||||||||70
1727690520000|2024-09-30 10:02:00|387.4|386.6|387.4|386.6|387.4|386.6|387.4|386.6|471
1727690530000|2024-09-30 10:02:10|387.3||387.3||387.3||387.3||0
1727690550000|2024-09-30 10:02:30|387.2|386.4|387.2|386.4|387.2|386.4|387.2|386.4|74
1727690750000|2024-09-30 10:05:50|||||||||1949
1727690760000|2024-09-30 10:06:00|387.1||387.1||387.1||387.1||0
1727690770000|2024-09-30 10:06:10|||||||||950
1727690790000|2024-09-30 10:06:30|||||||||26
1727690820000|2024-09-30 10:07:00|||||||||3138
1727690970000|2024-09-30 10:09:30|||||||||2686
1727690980000|2024-09-30 10:09:40|||||||||1006
1727691050000|2024-09-30 10:10:50|||||||||700
1727691070000|2024-09-30 10:11:10|||||||||113
1727691080000|2024-09-30 10:11:20|387|386.3|387|386|387.2|386.6|387|386|3717
1727691090000|2024-09-30 10:11:30|386|385.6|386|385.6|386|385.6|386|385.6|371
1727691110000|2024-09-30 10:11:50||385.5||385.5||385.5||385.5|1650
1727691120000|2024-09-30 10:12:00|||||||||2045
1727691140000|2024-09-30 10:12:20|||||||||25000
1727691160000|2024-09-30 10:12:40||385.6||385.6||385.6||385.6|139
1727691180000|2024-09-30 10:13:00||385.7||385.7||385.7||385.7|22603
1727691190000|2024-09-30 10:13:10|385.8|385.8|386|385.8|386.1|385.8|385.8|385.8|346
1727691210000|2024-09-30 10:13:30|||||||||3100
1727691220000|2024-09-30 10:13:40||385.5||385.7||385.7||385.5|502
1727691240000|2024-09-30 10:14:00||385.6||385.7||385.7||385.6|0
1727691260000|2024-09-30 10:14:20|||||||||2385
1727691280000|2024-09-30 10:14:40|385.7|385.6|385.7|385.6|385.7|385.6|385.7|385.6|19
1727691290000|2024-09-30 10:14:50||385.5||385.3||385.5||385.3|388
1727691310000|2024-09-30 10:15:10|386|385.5|386|385.6|386|385.6|386|385.5|725
1727691320000|2024-09-30 10:15:20|385.8|385.5|385.8|385.1|385.8|385.6|385.8|385.1|509
1727691330000|2024-09-30 10:15:30|385.7|385.2|384.9|384.5|385.7|385.2|384.9|384.5|45126
1727691380000|2024-09-30 10:16:20|||||||||500
1727691420000|2024-09-30 10:17:00|384.5|384|384.6|384.2|384.6|384.3|384.5|384|754
1727691440000|2024-09-30 10:17:20|||||||||1017
1727691460000|2024-09-30 10:17:40|||||||||250
1727691480000|2024-09-30 10:18:00|384.5|383.3|384.1|383.5|384.5|383.5|384.1|383.3|31
1727691490000|2024-09-30 10:18:10|||||||||39
1727691520000|2024-09-30 10:18:40|383.8|383.2|383.8|383.2|383.8|383.2|383.8|383.2|5007
1727691530000|2024-09-30 10:18:50|||||||||66
1727691550000|2024-09-30 10:19:10|||||||||350
1727691590000|2024-09-30 10:19:50|||||||||50
1727691600000|2024-09-30 10:20:00|||||||||572
1727691680000|2024-09-30 10:21:20||383.3||383.3||383.3||383.3|0
1727691690000|2024-09-30 10:21:30|383.7||383.5||383.7||383.5||17
1727691700000|2024-09-30 10:21:40||383.1||383.1||383.1||383.1|42
1727691710000|2024-09-30 10:21:50|||||||||488
1727691720000|2024-09-30 10:22:00|||||||||194
1727691730000|2024-09-30 10:22:10||383.2||383.2||383.2||383.2|212
1727691760000|2024-09-30 10:22:40|||||||||688
1727691810000|2024-09-30 10:23:30|383.3|382.5|383.2|382.7|383.3|382.7|383.2|382.5|1133
1727691860000|2024-09-30 10:24:20|||||||||570
1727691870000|2024-09-30 10:24:30|||||||||223
1727691880000|2024-09-30 10:24:40|383.1|382|382.7|382|383.1|382.1|382.7|382|274
1727691890000|2024-09-30 10:24:50|382.8|382.1|382.8|382.1|382.8|382.1|382.8|382|0
1727691910000|2024-09-30 10:25:10|382.7||382.8||382.8||382.7||709
1727691950000|2024-09-30 10:25:50|||||||||259
1727691970000|2024-09-30 10:26:10|||||||||4
1727691990000|2024-09-30 10:26:30|||||||||287
1727692000000|2024-09-30 10:26:40|382.5||382.5||382.5||382.5||0
1727692040000|2024-09-30 10:27:20|||||||||379
1727692050000|2024-09-30 10:27:30|383.3|382.8|383.8|383.3|383.8|383.3|383.3|382.8|2100
1727692060000|2024-09-30 10:27:40|383.7||383.7||383.7||383.7||0
1727692070000|2024-09-30 10:27:50|383.6|383|383.5|383|383.6|383|383.5|383|688
1727692080000|2024-09-30 10:28:00|||||||||156
1727692090000|2024-09-30 10:28:10|383.7||383.7||383.7||383.7||0
1727692150000|2024-09-30 10:29:10|||||||||154
1727692200000|2024-09-30 10:30:00|||||||||2
1727692350000|2024-09-30 10:32:30|384.8|384.2|384.8|384.2|384.8|384.2|384.8|384.2|93
1727692360000|2024-09-30 10:32:40|384.9|384.3|384.9|384.4|384.9|384.4|384.9|384.3|0
1727692370000|2024-09-30 10:32:50|384.8||384.9||384.9||384.8||418
1727692380000|2024-09-30 10:33:00|385||385||385||385||0
1727692450000|2024-09-30 10:34:10|||||||||1938
1727692500000|2024-09-30 10:35:00|||||||||379
1727692530000|2024-09-30 10:35:30||384.5||384.6||384.6||384.5|0
1727692540000|2024-09-30 10:35:40|384.9|384.5|384.5|384|384.9|384.5|384.5|384|640
1727692550000|2024-09-30 10:35:50|384.2|383.4|384.2|383.5|384.2|383.5|384.2|383.4|354
1727692570000|2024-09-30 10:36:10|384.3||384.3||384.3||384.3||0
1727692580000|2024-09-30 10:36:20|384.2||384.3||384.3||384.2||0
1727692590000|2024-09-30 10:36:30|384.2||384.3||384.3||384.2||0
1727692650000|2024-09-30 10:37:30|384.2|383.6|384.3|383.6|384.3|383.6|384.2|383.6|218
1727692670000|2024-09-30 10:37:50|384.2||384.3||384.3||384.2||82
1727692680000|2024-09-30 10:38:00|||||||||8146
1727692720000|2024-09-30 10:38:40|384.1||384.1||384.1||384.1||707
1727692730000|2024-09-30 10:38:50|384.3||384.3||384.3||384.3||0
1727692770000|2024-09-30 10:39:30|384.4|383.7|384.4|383.8|384.4|383.8|384.4|383.7|322
1727692780000|2024-09-30 10:39:40|||||||||172
1727692790000|2024-09-30 10:39:50|384.5|383.9|384.5|383.9|384.5|383.9|384.5|383.9|0
1727692840000|2024-09-30 10:40:40|384.6||384.6||384.6||384.6||0
1727693010000|2024-09-30 10:43:30|||||||||1000
1727693020000|2024-09-30 10:43:40|385.9|385.1|385.5|384.8|385.9|385.1|385.5|384.6|119
1727693030000|2024-09-30 10:43:50|385|384.3|385|384.3|385|384.3|385|384.3|295
1727693050000|2024-09-30 10:44:10||384.4||384.4||384.4||384.4|0
1727693080000|2024-09-30 10:44:40||384.5||384.5||384.5||384.5|0
1727693090000|2024-09-30 10:44:50||384.6||384.6||384.6||384.6|647
1727693110000|2024-09-30 10:45:10|384.9|384.5|385|384.5|385|384.5|384.9|384.5|877
1727693130000|2024-09-30 10:45:30|384.9||385||385||384.9||311
1727693140000|2024-09-30 10:45:40|384.9||385||385||384.9||32
1727693150000|2024-09-30 10:45:50|||||||||3000
1727693170000|2024-09-30 10:46:10|384.9||384.9||384.9||384.9||0
1727693180000|2024-09-30 10:46:20|||||||||258
1727693190000|2024-09-30 10:46:30||384.6||384.6||384.6||384.6|0
1727693200000|2024-09-30 10:46:40|||||||||680
1727693210000|2024-09-30 10:46:50|384.8|384.5|384.8|384.5|384.8|384.5|384.8|384.5|28
1727693250000|2024-09-30 10:47:30|384.7|384.4|384.7|384.4|384.7|384.4|384.7|384.4|946
1727693260000|2024-09-30 10:47:40|385|384.6|385|384.6|385|384.6|385|384.6|33
1727693270000|2024-09-30 10:47:50||384.7||384.7||384.7||384.7|0
1727693280000|2024-09-30 10:48:00|384.9|384.5|385|384.5|385|384.5|384.9|384.5|590
1727693320000|2024-09-30 10:48:40|384.6|384|384.6|384|384.6|384|384.6|384|332
1727693340000|2024-09-30 10:49:00|384.2|383.6|384.2|383.6|384.2|383.6|384.2|383.6|389
1727693420000|2024-09-30 10:50:20|384.1|383.7|384|383.6|384.1|383.7|383.9|383.6|780
1727693430000|2024-09-30 10:50:30||383.7||383.6||383.7||383.6|90
1727693440000|2024-09-30 10:50:40||383.7||383.6||383.7||383.6|0
1727693460000|2024-09-30 10:51:00||383.7||383.7||383.7||383.7|93
1727693510000|2024-09-30 10:51:50|384.3|384|384.3|384|384.3|384|384.3|384|588
1727693550000|2024-09-30 10:52:30|384.5|384.1|384.5|384.1|384.5|384.1|384.5|384.1|102
1727693560000|2024-09-30 10:52:40|384.8||384.8||384.8||384.8||0
1727693570000|2024-09-30 10:52:50||384.2||384.2||384.2||384.2|0
1727693590000|2024-09-30 10:53:10|384.9|384.3|384.9|384.3|384.9|384.3|384.9|384.3|0
1727693600000|2024-09-30 10:53:20|||||||||2000
1727693610000|2024-09-30 10:53:30||384.4||384.4||384.4||384.4|0
1727693660000|2024-09-30 10:54:20|384.8|384.3|384.7|384.3|384.8|384.3|384.7|384.3|508
1727693680000|2024-09-30 10:54:40|||||||||2850
1727693730000|2024-09-30 10:55:30||384.2||384.2||384.2||384.2|635
1727693750000|2024-09-30 10:55:50|||||||||1014
1727693830000|2024-09-30 10:57:10|384.5|384.1|384.6|383.9|384.7|384.1|384.4|383.9|1171
1727693840000|2024-09-30 10:57:20||384||384||384||383.9|100
1727693850000|2024-09-30 10:57:30||383.9||383.9||383.9||383.9|669
1727693860000|2024-09-30 10:57:40|384.5||384.4||384.5||384.4||0
1727693870000|2024-09-30 10:57:50|384|383.6|383.8|383.1|384|383.6|383.8|383.1|1596
1727693880000|2024-09-30 10:58:00|383.9||383.9||383.9||383.9||0
1727693940000|2024-09-30 10:59:00|||||||||25
1727693950000|2024-09-30 10:59:10|383.8||383.8||383.8||383.8||43
1727694070000|2024-09-30 11:01:10|383.7|383|383.4|383|383.7|383|383.4|383|717
1727694080000|2024-09-30 11:01:20|383.3|382.6|383.3|382.6|383.3|382.6|383.3|382.6|375
1727694110000|2024-09-30 11:01:50||382.7||382.8||382.8||382.7|0
1727694160000|2024-09-30 11:02:40||382.7||382.7||382.7||382.7|84
1727694210000|2024-09-30 11:03:30||382.8||382.8||382.8||382.8|0
1727694260000|2024-09-30 11:04:20|||||||||4941
1727694300000|2024-09-30 11:05:00||382.7||382.8||382.8||382.7|7
1727694340000|2024-09-30 11:05:40|||||||||8
1727694360000|2024-09-30 11:06:00|383|382.5|383|382.5|383|382.5|383|382.5|514
1727694370000|2024-09-30 11:06:10|||||||||460
1727694590000|2024-09-30 11:09:50|||||||||64
1727694720000|2024-09-30 11:12:00||382.6||382.6||382.6||382.6|0
1727694740000|2024-09-30 11:12:20|382.9|382.5|382.9|382.5|382.9|382.5|382.9|382.5|331
1727694900000|2024-09-30 11:15:00|||||||||21
1727695040000|2024-09-30 11:17:20|383.1|382.8|384.4|383.5|384.4|383.5|383.1|382.8|738
1727695050000|2024-09-30 11:17:30|384.3|383.6|384.3|383.6|384.3|383.6|384.3|383.5|226
1727695060000|2024-09-30 11:17:40|384.4||384.4||384.4||384.4||0
1727695070000|2024-09-30 11:17:50|383.9|383|383.9|383|383.9|383|383.9|383|626
1727695080000|2024-09-30 11:18:00|384|382.9|383.9|382.9|384|382.9|383.9|382.9|5
1727695090000|2024-09-30 11:18:10|||||||||1000
1727695110000|2024-09-30 11:18:30||383||383||383||383|0
1727695120000|2024-09-30 11:18:40|383.6||383.6||383.6||383.6||1983
1727695130000|2024-09-30 11:18:50|||||||||231
1727695190000|2024-09-30 11:19:50|383.9|383.2|383.9|383.2|383.9|383.2|383.9|383.2|252
1727695230000|2024-09-30 11:20:30|||||||||9000
1727695240000|2024-09-30 11:20:40|384.3|383.3|384.3|383.6|384.3|383.6|384.3|383.3|1520
1727695270000|2024-09-30 11:21:10|384|383.3|384|383.3|384|383.4|384|383.1|5957
1727695280000|2024-09-30 11:21:20|383.9||383.9||383.9||383.9||600
1727695330000|2024-09-30 11:22:10|383.8|382.9|383.8|382.9|383.8|382.9|383.8|382.9|61
1727695430000|2024-09-30 11:23:50|383.7||383.7||383.7||383.7||0
1727695440000|2024-09-30 11:24:00|||||||||1259
1727695460000|2024-09-30 11:24:20|383.6|382.8|383.6|382.8|383.6|382.8|383.6|382.8|639
1727695500000|2024-09-30 11:25:00|||||||||5
1727695530000|2024-09-30 11:25:30|||||||||7
1727695550000|2024-09-30 11:25:50|||||||||400
1727695710000|2024-09-30 11:28:30||382.9||382.9||382.9||382.9|1
1727695750000|2024-09-30 11:29:10|383.5||383.3||383.5||383.3||250
1727695780000|2024-09-30 11:29:40|383.6|383.6|384|383.6|384|383.6|383.6|383.6|18
1727695790000|2024-09-30 11:29:50|384.1|383.7|384.1|383.7|384.1|383.7|384.1|383.7|302
1727695810000|2024-09-30 11:30:10|384|383.3|384|383.3|384|383.3|384|383.3|493
1727695830000|2024-09-30 11:30:30|383.5|382.6|383.5|382.6|383.5|382.6|383.5|382.6|2531
1727695870000|2024-09-30 11:31:10|383.3||383.3||383.3||383.3||91
1727695920000|2024-09-30 11:32:00|||||||||1390
1727695930000|2024-09-30 11:32:10||383||382.6||383||382.6|581
1727695990000|2024-09-30 11:33:10||382.7||382.7||382.7||382.7|0
1727696080000|2024-09-30 11:34:40||382.6||382.6||382.6||382.6|1
1727696090000|2024-09-30 11:34:50||382.7||382.7||382.7||382.7|0
1727696130000|2024-09-30 11:35:30||382.8||382.7||382.8||382.7|0
1727696140000|2024-09-30 11:35:40||382.8||382.8||382.8||382.8|0
1727696260000|2024-09-30 11:37:40||383||383.1||383.1||383|169
1727696270000|2024-09-30 11:37:50||383||383||383||383|0
1727696290000|2024-09-30 11:38:10||382.9||382.8||382.9||382.8|429
1727696350000|2024-09-30 11:39:10|||||||||266
1727696410000|2024-09-30 11:40:10||383||383.1||383.1||383|0
1727696420000|2024-09-30 11:40:20|383.7|383.3|383.7|383.3|383.7|383.3|383.7|383.3|2682
1727696430000|2024-09-30 11:40:30|383.6|383.1|383.6|383.1|383.6|383.1|383.6|383.1|111
1727696440000|2024-09-30 11:40:40|||||||||647
1727696460000|2024-09-30 11:41:00||383||383||383||383|254
1727696500000|2024-09-30 11:41:40|383.5||383.4||383.5||383.4||0
1727696590000|2024-09-30 11:43:10|383.5||383.5||383.5||383.5||0
1727696600000|2024-09-30 11:43:20|||||||||1476
1727696670000|2024-09-30 11:44:30|383.4||383.4||383.4||383.4||0
1727696700000|2024-09-30 11:45:00|||||||||6
1727696770000|2024-09-30 11:46:10|||||||||15
1727696820000|2024-09-30 11:47:00|||||||||191
1727696910000|2024-09-30 11:48:30|||||||||182
1727696920000|2024-09-30 11:48:40|||||||||1020
1727697000000|2024-09-30 11:50:00|383.5|383.1|383.4|383|383.5|383.1|383.4|383|667
1727697020000|2024-09-30 11:50:20|383.5||383.5||383.5||383.5||0
1727697030000|2024-09-30 11:50:30|383.4|383.1|383.5|383.1|383.5|383.1|383.4|383.1|0
1727697080000|2024-09-30 11:51:20|383.8|383.3|383.7|383.1|383.8|383.4|383.7|383.1|642
1727697090000|2024-09-30 11:51:30|383.6|383.3|383.6|383.3|383.6|383.3|383.6|383.3|0
1727697130000|2024-09-30 11:52:10|383.5|383.2|383.5|383.2|383.5|383.2|383.5|383.2|218
1727697200000|2024-09-30 11:53:20|383.6||383.6||383.6||383.6||0
1727697260000|2024-09-30 11:54:20|383.5||383.6||383.6||383.5||48
1727697320000|2024-09-30 11:55:20|384.5|384|384.4|384|384.5|384.1|384.4|384|164
1727697340000|2024-09-30 11:55:40|||||||||348
1727697360000|2024-09-30 11:56:00|384.5||384.5||384.5||384.4||1968
1727697370000|2024-09-30 11:56:10|384.4||384.4||384.4||384.4||0
1727697420000|2024-09-30 11:57:00|384.5||384.5||384.5||384.5||0
1727697470000|2024-09-30 11:57:50|384.3|383.7|384.3|383.7|384.3|383.7|384.3|383.7|968
1727697500000|2024-09-30 11:58:20|384.4||384.4||384.4||384.4||0
1727697590000|2024-09-30 11:59:50|||||||||954
1727697640000|2024-09-30 12:00:40||383.5||383.5||383.5||383.5|105
1727697660000|2024-09-30 12:01:00|384.3||384.3||384.3||384.3||469
1727697690000|2024-09-30 12:01:30|||||||||933
1727697720000|2024-09-30 12:02:00|384|383.4|384|383.3|384|383.4|384|383.3|1119
1727697730000|2024-09-30 12:02:10|383.9|383.2|383.9|383.2|383.9|383.2|383.9|383.2|340
1727697750000|2024-09-30 12:02:30|383.8|383.3|383.8|383.3|383.8|383.3|383.8|383.3|160
1727697940000|2024-09-30 12:05:40|||||||||2
1727697990000|2024-09-30 12:06:30|||||||||500
1727698120000|2024-09-30 12:08:40|383.6|383.1|383.6|383.1|383.6|383.1|383.6|383.1|618
1727698180000|2024-09-30 12:09:40|383.5|383.7|384.2|383.7|384.2|383.7|383.5|383.7|205
1727698210000|2024-09-30 12:10:10|384|383.6|384|383.1|384|383.6|384|383.1|420
1727698290000|2024-09-30 12:11:30||383.2||383.2||383.2||383.2|0
1727698310000|2024-09-30 12:11:50|384.1|383.7|384.5|383.7|384.5|383.7|384.1|383.7|543
1727698330000|2024-09-30 12:12:10|384|383.5|384|383.5|384|383.5|384|383.5|521
1727698340000|2024-09-30 12:12:20|||||||||259
1727698360000|2024-09-30 12:12:40|384.2|383.6|384.3|383.7|384.3|383.7|384|383.6|619
1727698420000|2024-09-30 12:13:40|384.2||384.2||384.2||384.2||242
1727698440000|2024-09-30 12:14:00|||||||||3108
1727698450000|2024-09-30 12:14:10|384|383.6|384|383.6|384|383.6|384|383.6|98
1727698530000|2024-09-30 12:15:30|384.3||384.3||384.3||384.3||585
1727698540000|2024-09-30 12:15:40|||||||||543
1727698600000|2024-09-30 12:16:40|||||||||716
1727698780000|2024-09-30 12:19:40|384.2|383.5|384.1|383.3|384.2|383.5|384.1|383.3|387
1727698800000|2024-09-30 12:20:00|||||||||259
1727698820000|2024-09-30 12:20:20||383.4||383.4||383.4||383.4|0
1727698830000|2024-09-30 12:20:30|384.2||384.2||384.2||384.2||0
1727698840000|2024-09-30 12:20:40|384.3|383.6|384.3|383.6|384.3|383.6|384.3|383.6|0
1727698890000|2024-09-30 12:21:30|385.9|385|385.9|385|385.9|385|385.9|385|9662
1727698920000|2024-09-30 12:22:00|||||||||1000
1727698950000|2024-09-30 12:22:30|385.7||385.7||385.7||385.7||0
1727699100000|2024-09-30 12:25:00|387|386.2|386.9|386.2|387|386.2|386.9|386.2|788
1727699130000|2024-09-30 12:25:30|387|386.5|387.5|386.5|387.5|386.5|387|386.5|1113
1727699160000|2024-09-30 12:26:00||386.6||386.8||386.8||386.6|0
1727699340000|2024-09-30 12:29:00|386.8|386.6|386.8|386.6|386.8|386.6|386.8|386.6|568
1727699350000|2024-09-30 12:29:10|387|386.5|387|386.5|387|386.5|387|386.5|1000
1727699360000|2024-09-30 12:29:20|386.8|386.2|386.5|386.2|386.8|386.2|386.5|386.2|1572
1727699370000|2024-09-30 12:29:30|386.3|385.8|386.3|385.7|386.3|385.8|386.3|385.6|45
1727699390000|2024-09-30 12:29:50|||||||||1
1727699480000|2024-09-30 12:31:20||385.8||385.8||385.8||385.8|200
1727699540000|2024-09-30 12:32:20|386.2||386.2||386.2||386.2||0
1727699550000|2024-09-30 12:32:30|386.1|385.9|386.1|385.8|386.1|385.9|386.1|385.8|0
1727699590000|2024-09-30 12:33:10|386|385.6|386|385.6|386|385.6|386|385.6|553
1727699600000|2024-09-30 12:33:20|385.9|385.1|385.8|385.1|385.9|385.1|385.8|385.1|38
1727699660000|2024-09-30 12:34:20||385.2||385.4||385.4||385.2|103
1727699670000|2024-09-30 12:34:30|386.3|385.5|386.3|385.9|386.3|385.9|386.3|385.5|644
1727699680000|2024-09-30 12:34:40||385.6||385.6||385.6||385.6|0
1727699690000|2024-09-30 12:34:50||385.7||385.7||385.7||385.7|0
1727699700000|2024-09-30 12:35:00||385.8||385.8||385.8||385.8|0
1727699710000|2024-09-30 12:35:10|||||||||117
1727699720000|2024-09-30 12:35:20|387|386.4|387|386.3|387|386.4|387|386.3|128
1727699730000|2024-09-30 12:35:30||386.1||386.1||386.1||386.1|0
1727699830000|2024-09-30 12:37:10|386.9||386.8||386.9||386.8||0
1727699850000|2024-09-30 12:37:30|386.7||386.7||386.7||386.7||0
1727699870000|2024-09-30 12:37:50|||||||||16
1727699960000|2024-09-30 12:39:20||386.2||386.2||386.2||386.2|0
1727699980000|2024-09-30 12:39:40||386.3||386.5||386.5||386.3|434
1727699990000|2024-09-30 12:39:50|387|386.7|387|386.3|387|386.7|386.8|386.2|2184
1727700050000|2024-09-30 12:40:50||386.4||386.4||386.4||386.4|0
1727700060000|2024-09-30 12:41:00|||||||||5
1727700070000|2024-09-30 12:41:10||386.5||386.5||386.5||386.5|0
1727700080000|2024-09-30 12:41:20||386.4||386.4||386.4||386.4|0
1727700110000|2024-09-30 12:41:50||386.6||386.6||386.6||386.6|0
1727700130000|2024-09-30 12:42:10|||||||||32
1727700140000|2024-09-30 12:42:20|387.2|386.7|387.3|386.7|387.3|386.7|387.2|386.6|501
1727700160000|2024-09-30 12:42:40|||||||||666
1727700180000|2024-09-30 12:43:00|||||||||1993
1727700190000|2024-09-30 12:43:10|||||||||34
1727700210000|2024-09-30 12:43:30||386.8||386.8||386.8||386.8|1026
1727700240000|2024-09-30 12:44:00||386.9||386.9||386.9||386.9|771
1727700320000|2024-09-30 12:45:20|||||||||179
1727700360000|2024-09-30 12:46:00||387||386.9||387||386.9|501
1727700510000|2024-09-30 12:48:30|386.9|386.4|386.9|386.4|386.9|386.4|386.9|386.4|130
1727700550000|2024-09-30 12:49:10|||||||||646
1727700570000|2024-09-30 12:49:30|386.6|386.2|386.6|385.8|386.6|386.2|386.5|385.8|1739
1727700600000|2024-09-30 12:50:00||385.9||385.8||385.9||385.8|194
1727700700000|2024-09-30 12:51:40|386.8|386.5|387.4|386.9|387.4|386.9|386.8|386.5|998
1727700710000|2024-09-30 12:51:50|387.3||387.3||387.3||387.3||0
1727701000000|2024-09-30 12:56:40|||||||||544
1727701110000|2024-09-30 12:58:30|387.1|386.6|387.1|386.6|387.1|386.6|387.1|386.6|232
1727701120000|2024-09-30 12:58:40|386.8|386.1|386.8|386.1|386.8|386.1|386.8|386.1|645
1727701200000|2024-09-30 13:00:00|386.7|386.4|386.8|386.2|386.8|386.4|386.7|386.2|2412
1727701220000|2024-09-30 13:00:20||386.1||386.1||386.1||386.1|0
1727701280000|2024-09-30 13:01:20|386.7|385.8|386.5|385.8|386.7|385.8|386.3|385.8|21
1727701330000|2024-09-30 13:02:10|386.4||386.4||386.4||386.4||0
1727701360000|2024-09-30 13:02:40||385.9||385.9||385.9||385.9|1250
1727701370000|2024-09-30 13:02:50||385.8||385.8||385.8||385.8|0
1727701450000|2024-09-30 13:04:10|386.2||386.2||386.2||386.2||0
1727701480000|2024-09-30 13:04:40|386.6|386|386.6|386|386.6|386|386.6|386|40
1727701490000|2024-09-30 13:04:50||385.9||385.9||385.9||385.9|0
1727701520000|2024-09-30 13:05:20|||||||||388
1727701610000|2024-09-30 13:06:50||386||386||386||386|1067
1727701620000|2024-09-30 13:07:00||386.1||386||386.1||386|855
1727701650000|2024-09-30 13:07:30||386.1||386.1||386.1||386.1|8
1727701660000|2024-09-30 13:07:40|||||||||2262
1727701690000|2024-09-30 13:08:10|||||||||300
1727701710000|2024-09-30 13:08:30||386.2||386.2||386.2||386.1|0
1727701740000|2024-09-30 13:09:00|387.3|386.7|387.3|386.7|387.3|386.7|387.3|386.7|2475
1727701750000|2024-09-30 13:09:10|388|386.8|388.4|387.3|388.4|387.3|388|386.8|1353
1727701770000|2024-09-30 13:09:30|388.3|387.4|388.3|387.4|388.3|387.4|388.3|387.4|1008
1727701800000|2024-09-30 13:10:00|388.4||388.4||388.4||388.4||0
1727701820000|2024-09-30 13:10:20|387.6|387.1|387.2|386.6|387.9|387.1|387.2|386.6|2766
1727701880000|2024-09-30 13:11:20|387.1||387.2||387.2||387.1||173
1727701930000|2024-09-30 13:12:10|||||||||50
1727702020000|2024-09-30 13:13:40|||||||||30
1727702050000|2024-09-30 13:14:10|387.1||387.1||387.1||387.1||0
1727702080000|2024-09-30 13:14:40|386.8|386.3|386.4|385.9|386.8|386.3|386.4|385.9|424
1727702100000|2024-09-30 13:15:00||385.8||385.8||385.8||385.8|0
1727702200000|2024-09-30 13:16:40|386.3||386.3||386.3||386.3||300
1727702260000|2024-09-30 13:17:40|386.2||386||386.2||386||23
1727702280000|2024-09-30 13:18:00|386.2|385.9|386.2|385.8|386.2|385.9|386.2|385.8|470
1727702310000|2024-09-30 13:18:30|386.3||386.3||386.3||386.3||0
1727702340000|2024-09-30 13:19:00|386.4||386.4||386.4||386.4||1126
1727702350000|2024-09-30 13:19:10|||||||||854
1727702390000|2024-09-30 13:19:50|386.3|385.6|386.1|385.6|386.3|385.6|386.1|385.6|1021
1727702430000|2024-09-30 13:20:30|385.9|385.1|385.9|385.1|385.9|385.1|385.9|385.1|569
1727702470000|2024-09-30 13:21:10|||||||||1000
1727702480000|2024-09-30 13:21:20|385.4|385|385.4|384.6|385.4|385|385.4|384.6|15
1727702580000|2024-09-30 13:23:00|||||||||155
1727702600000|2024-09-30 13:23:20|385|384.4|385|384.5|385|384.5|384.8|384.2|452
1727702630000|2024-09-30 13:23:50||384.6||384.6||384.6||384.6|0
1727702640000|2024-09-30 13:24:00|385.3|384.9|385.3|384.9|385.3|384.9|385.3|384.9|484
1727702650000|2024-09-30 13:24:10||384.7||384.8||384.8||384.7|0
1727702670000|2024-09-30 13:24:30|385.1|384.7|385.1|384.7|385.1|384.7|385.1|384.7|1
1727702680000|2024-09-30 13:24:40|385.3|384.8|385.3|384.8|385.3|384.8|385.3|384.8|446
1727702900000|2024-09-30 13:28:20|||||||||7
1727702930000|2024-09-30 13:28:50|||||||||776
1727702970000|2024-09-30 13:29:30|385.6|385.2|385.6|385.2|385.6|385.2|385.6|385.2|333
1727702990000|2024-09-30 13:29:50|385.5|384.9|385.5|384.9|385.5|384.9|385.5|384.9|691
1727703000000|2024-09-30 13:30:00|385.6|385|385.6|385|385.6|385|385.6|385|188
1727703020000|2024-09-30 13:30:20|385.5|384.9|385.5|384.9|385.5|384.9|385.5|384.9|181
1727703080000|2024-09-30 13:31:20|385.1|384.6|385.1|384.6|385.1|384.6|385.1|384.6|681
1727703100000|2024-09-30 13:31:40|385||385||385||385||0
1727703130000|2024-09-30 13:32:10|384.7|384.3|384.6|384.3|384.7|384.3|384.6|384.3|162
1727703150000|2024-09-30 13:32:30|384.5||384.6||384.6||384.5||110
1727703180000|2024-09-30 13:33:00||384||384||384||384|64
1727703190000|2024-09-30 13:33:10|384.5||384.5||384.5||384.5||0
1727703210000|2024-09-30 13:33:30|385|384.6|385|384.6|385|384.6|385|384.6|703
1727703220000|2024-09-30 13:33:40|||||||||1700
1727703300000|2024-09-30 13:35:00|||||||||480
1727703320000|2024-09-30 13:35:20|384.7|384.2|384.7|384.2|384.7|384.2|384.7|384.2|49
1727703340000|2024-09-30 13:35:40|384.8|384.6|385|384.5|385|384.6|384.8|384.5|797
1727703370000|2024-09-30 13:36:10||384.4||384.5||384.5||384.4|2
1727703600000|2024-09-30 13:40:00|385.3|384.8|385.9|385.2|385.9|385.2|385.3|384.8|1644
1727703840000|2024-09-30 13:44:00|||||||||1
1727703910000|2024-09-30 13:45:10||385.3||385.3||385.3||385.3|6
1727703920000|2024-09-30 13:45:20||385.4||385.4||385.4||385.4|0
1727703930000|2024-09-30 13:45:30|||||||||1364
1727703960000|2024-09-30 13:46:00|386.2|385.6|386.2|385.7|386.2|385.7|386.2|385.6|493
1727703990000|2024-09-30 13:46:30|||||||||50
1727704020000|2024-09-30 13:47:00|386.8|386|387|386.5|387|386.5|386.8|386|1685
1727704030000|2024-09-30 13:47:10|387.3|386.6|386.7|386.4|387.3|386.6|386.7|386.4|1348
1727704040000|2024-09-30 13:47:20|386.8||386.8||386.8||386.8||798
1727704060000|2024-09-30 13:47:40|||||||||803
1727704080000|2024-09-30 13:48:00|386.5|386.3|386.6|386.3|386.6|386.3|386.5|386.3|773
1727704100000|2024-09-30 13:48:20|386.4|386|386.5|386|386.5|386|386.4|386|291
1727704140000|2024-09-30 13:49:00||386.1||386.1||386.1||386.1|0
1727704150000|2024-09-30 13:49:10||386||386||386||386|0
1727704160000|2024-09-30 13:49:20|386.7|386.1|386.7|386.4|386.7|386.4|386.7|386.1|3
1727704180000|2024-09-30 13:49:40|387.3|386.6|387.3|386.6|387.3|386.6|387.3|386.6|331
1727704190000|2024-09-30 13:49:50|387.4||387.4||387.4||387.4||0
1727704200000|2024-09-30 13:50:00|387.3|386.8|387.6|386.8|387.6|386.8|387.3|386.8|610
1727704210000|2024-09-30 13:50:10|387.5|386.9|387.6|386.9|387.6|386.9|387.5|386.9|1974
1727704260000|2024-09-30 13:51:00||386.8||386.8||386.8||386.8|0
1727704330000|2024-09-30 13:52:10|387.5||387.5||387.5||387.5||0
1727704340000|2024-09-30 13:52:20|387.4||387.4||387.4||387.4||145
1727704360000|2024-09-30 13:52:40|387.3||387.3||387.3||387.3||0
1727704390000|2024-09-30 13:53:10|387.2||387.2||387.2||387.2||19431
1727704400000|2024-09-30 13:53:20|387.1||387.1||387.1||387.1||1270
1727704480000|2024-09-30 13:54:40||386.9||386.8||386.9||386.8|311
1727704530000|2024-09-30 13:55:30|387.3|387|386.8|386.1|387.4|387|386.8|386.1|689
1727704650000|2024-09-30 13:57:30|386.7||386.7||386.7||386.7||0
1727704690000|2024-09-30 13:58:10|386.6|385.9|386.6|385.9|386.6|385.9|386.6|385.9|681
1727704700000|2024-09-30 13:58:20|||||||||200
1727704720000|2024-09-30 13:58:40|386.7|386|386.7|386|386.7|386|386.7|386|0
1727704750000|2024-09-30 13:59:10|386.8|386.1|386.8|386.2|386.8|386.2|386.8|386.1|521
1727704770000|2024-09-30 13:59:30||386.3||386.3||386.3||386.3|502
1727704790000|2024-09-30 13:59:50||386.2||386.2||386.2||386.2|670
1727704830000|2024-09-30 14:00:30|386.6|386|386.6|386|386.6|386|386.6|386|450
1727704850000|2024-09-30 14:00:50|||||||||8
1727704910000|2024-09-30 14:01:50||386.1||386.1||386.1||386.1|2107
1727704970000|2024-09-30 14:02:50|386.8|386.2|386.8|386.4|386.8|386.4|386.8|386.2|867
1727704980000|2024-09-30 14:03:00||386.3||386.3||386.3||386.3|0
1727705010000|2024-09-30 14:03:30|||||||||5000
1727705080000|2024-09-30 14:04:40|386.6|386.1|386.6|386|386.6|386.2|386.3|386|1187
1727705100000|2024-09-30 14:05:00||385.9||385.9||385.9||385.9|0
1727705130000|2024-09-30 14:05:30|||||||||10
1727705140000|2024-09-30 14:05:40||386||386||386||386|521
1727705180000|2024-09-30 14:06:20|386.5||386.5||386.5||386.5||560
1727705200000|2024-09-30 14:06:40|385.9|385.4|386.1|385.7|386.1|385.7|385.9|385.4|442
1727705210000|2024-09-30 14:06:50||385.8||385.8||385.8||385.8|0
1727705220000|2024-09-30 14:07:00|386.3|385.9|386.6|386|386.6|386.2|386.3|385.9|446
1727705230000|2024-09-30 14:07:10||386.1||386||386.1||386|167
1727705340000|2024-09-30 14:09:00||386.1||386||386.1||386|650
1727705350000|2024-09-30 14:09:10|386.5||386.5||386.5||386.5||582
1727705390000|2024-09-30 14:09:50||386.1||386.1||386.1||386.1|974
1727705440000|2024-09-30 14:10:40|386.3|386|386.2|385.9|386.3|386|386.2|385.9|1273
1727705460000|2024-09-30 14:11:00|386.4|386|386.9|386.3|386.9|386.4|386.4|386|963
1727705470000|2024-09-30 14:11:10||386.2||386.1||386.2||386.1|0
1727705540000|2024-09-30 14:12:20|||||||||188
1727705550000|2024-09-30 14:12:30|386.8|385.9|386.4|385.9|386.8|385.9|386.4|385.9|106
1727705580000|2024-09-30 14:13:00|386.3|385.4|386.1|385.5|386.3|385.6|386.1|385.4|677
1727705600000|2024-09-30 14:13:20||385.4||385.5||385.5||385.4|0
1727705610000|2024-09-30 14:13:30|||||||||5
1727705620000|2024-09-30 14:13:40||385.6||385.5||385.6||385.5|1956
1727705630000|2024-09-30 14:13:50||385.4||385.4||385.4||385.4|0
1727705640000|2024-09-30 14:14:00|385.9|385.5|385.8|385.4|385.9|385.5|385.8|385.4|110
1727705740000|2024-09-30 14:15:40|385.5|385|385.5|385|385.5|385|385.5|385|271
1727705790000|2024-09-30 14:16:30|385.4|384.4|384.3|383.6|385.4|384.4|384.3|383.6|1711
1727705820000|2024-09-30 14:17:00||383.5||383.5||383.5||383.5|0
1727705900000|2024-09-30 14:18:20|||||||||5000
1727705940000|2024-09-30 14:19:00|||||||||18
1727705990000|2024-09-30 14:19:50|384.2||384.2||384.2||384.2||0
1727706040000|2024-09-30 14:20:40||383.6||383.6||383.6||383.6|0
1727706080000|2024-09-30 14:21:20|||||||||256
1727706110000|2024-09-30 14:21:50|||||||||487
1727706190000|2024-09-30 14:23:10|384.5|384.1|384.5|384.1|384.5|384.1|384.5|384.1|206
1727706340000|2024-09-30 14:25:40|384.4||384.4||384.4||384.4||0
1727706350000|2024-09-30 14:25:50|384.2|383.8|384.2|383.8|384.2|383.8|384.2|383.8|154
1727706360000|2024-09-30 14:26:00|384.4|383.9|384.4|384|384.4|384|384.4|383.9|414
1727706380000|2024-09-30 14:26:20||384.1||384.1||384.1||384.1|0
1727706400000|2024-09-30 14:26:40|384.8|384.4|384.8|384.5|384.8|384.5|384.8|384.4|1241
1727706450000|2024-09-30 14:27:30|384.6|384.3|384.5|384.2|384.6|384.3|384.5|384.2|153
1727706470000|2024-09-30 14:27:50|384.6||384.6||384.6||384.6||0
1727706510000|2024-09-30 14:28:30|||||||||158
1727706520000|2024-09-30 14:28:40|384.5|384.1|384.4|384.1|384.5|384.1|384.4|384.1|157
1727706540000|2024-09-30 14:29:00|384.3|384|384.2|383.9|384.3|384|384.2|383.9|761
1727706550000|2024-09-30 14:29:10|384.3||384.3||384.3||384.3||2200
1727706570000|2024-09-30 14:29:30|384|383.4|384|383.3|384|383.4|384|383.3|326
1727706580000|2024-09-30 14:29:40||383.4||383.6||383.6||383.4|0
1727706590000|2024-09-30 14:29:50||383.4||383.4||383.4||383.4|0
1727706600000|2024-09-30 14:30:00|383.9|383.7|383.9|383.6|383.9|383.7|383.9|383.6|816
1727706610000|2024-09-30 14:30:10|384|383.8|384.3|384.2|384.3|384.2|384|383.8|430
1727706620000|2024-09-30 14:30:20|||||||||1000
1727706630000|2024-09-30 14:30:30|||||||||29
1727706650000|2024-09-30 14:30:50|||||||||19
1727706690000|2024-09-30 14:31:30|384.4|384.3|384.5|384.3|384.5|384.3|384.4|384.3|5250
1727706700000|2024-09-30 14:31:40|384.6|384.5|385|384.5|385|384.5|384.6|384.5|1085
1727706730000|2024-09-30 14:32:10|||||||||53
1727706740000|2024-09-30 14:32:20||384.6||384.6||384.6||384.6|60
1727706750000|2024-09-30 14:32:30|384.5|384.4|384.5|384.2|384.6|384.4|384.5|384.2|576
1727706760000|2024-09-30 14:32:40|384.6||384.6||384.6||384.6||0
1727706780000|2024-09-30 14:33:00|384.8|384.4|384.8|384.4|384.8|384.4|384.8|384.4|691
1727706790000|2024-09-30 14:33:10|||||||||7228
1727706800000|2024-09-30 14:33:20|||||||||3136
1727706810000|2024-09-30 14:33:30|384.6|384.2|384.7|384.2|384.7|384.2|384.6|384.2|235
1727706820000|2024-09-30 14:33:40|||||||||30
1727706830000|2024-09-30 14:33:50|||||||||24
1727706840000|2024-09-30 14:34:00|384.8|384.3|384.6|384.2|384.8|384.3|384.6|384.2|661
1727706870000|2024-09-30 14:34:30|||||||||19
1727706970000|2024-09-30 14:36:10|384.8|384.4|384.8|384.4|384.8|384.5|384.8|384.4|152
1727706980000|2024-09-30 14:36:20|385|384.8|385|384.8|385|384.8|385|384.8|845
1727707020000|2024-09-30 14:37:00|385.2|384.9|385.2|384.9|385.4|385|385.2|384.9|255
1727707040000|2024-09-30 14:37:20||384.8||384.9||384.9||384.8|475
1727707080000|2024-09-30 14:38:00|||||||||600
1727707110000|2024-09-30 14:38:30|||||||||87
1727707160000|2024-09-30 14:39:20|||||||||26
1727707170000|2024-09-30 14:39:30|385.3|385|385.3|385|385.3|385|385.3|385|27
1727707180000|2024-09-30 14:39:40||385.1||385.1||385.1||385.1|0
1727707200000|2024-09-30 14:40:00|385.8|385.3|385.8|385.3|385.8|385.3|385.8|385.3|547
1727707210000|2024-09-30 14:40:10|385.7|385.2|385.4|385.2|385.7|385.2|385.4|385.2|286
1727707220000|2024-09-30 14:40:20|385.2|385|385.2|385|385.2|385|385.2|385|474
1727707230000|2024-09-30 14:40:30|385.3||385.3||385.3||385.3||0
1727707320000|2024-09-30 14:42:00|385|384.8|385|384.8|385|384.8|385|384.8|297
1727707360000|2024-09-30 14:42:40|||||||||92
1727707380000|2024-09-30 14:43:00|||||||||804
1727707430000|2024-09-30 14:43:50|384.9|384.5|384.9|384.5|384.9|384.5|384.8|384.5|269
1727707620000|2024-09-30 14:47:00|385||385||385||385||0
1727707640000|2024-09-30 14:47:20||384.6||384.6||384.6||384.6|180
1727707650000|2024-09-30 14:47:30||384.5||384.5||384.5||384.5|0
1727707730000|2024-09-30 14:48:50|||||||||80
1727707760000|2024-09-30 14:49:20||384.7||384.7||384.7||384.7|993
1727707780000|2024-09-30 14:49:40|384.6|384.2|384.4|384|384.6|384.2|384.4|384|219
1727707790000|2024-09-30 14:49:50|384.5|384.1|384.4|384.1|384.5|384.1|384.4|384.1|1667
1727707800000|2024-09-30 14:50:00|384.1|383.6|384.1|383.6|384.1|383.6|384.1|383.6|2518
1727707830000|2024-09-30 14:50:30|||||||||84
1727707860000|2024-09-30 14:51:00|384.4|383.7|385|384.4|385|384.4|384.4|383.7|430
1727707880000|2024-09-30 14:51:20|||||||||514
1727708070000|2024-09-30 14:54:30|385.8|385.2|385.8|385.3|385.8|385.3|385.8|385.2|594
1727708120000|2024-09-30 14:55:20|||||||||1
1727708140000|2024-09-30 14:55:40|385.2|385|385.1|384.7|385.2|385|385.1|384.7|1100
1727708230000|2024-09-30 14:57:10|385||385||385||385||3000
1727708250000|2024-09-30 14:57:30|384.9||385||385||384.9||363
1727708260000|2024-09-30 14:57:40|||||||||250
1727708280000|2024-09-30 14:58:00|||||||||1
1727708290000|2024-09-30 14:58:10|||||||||462
1727708340000|2024-09-30 14:59:00|||||||||1952
1727708350000|2024-09-30 14:59:10|||||||||190
1727708370000|2024-09-30 14:59:30|385.6|385.1|385.6|385.4|385.7|385.4|385.6|385.1|139
1727708380000|2024-09-30 14:59:40|385.5|385.5|385.6|385.2|385.6|385.5|385.5|385.2|943
1727708390000|2024-09-30 14:59:50|||||||||7
1727708400000|2024-09-30 15:00:00|||||||||1253
1727708410000|2024-09-30 15:00:10|385.9|385.5|385.9|385.5|385.9|385.5|385.9|385.5|480
1727708420000|2024-09-30 15:00:20|386.1|385.7|386.1|385.7|386.1|385.7|386.1|385.7|179
1727708430000|2024-09-30 15:00:30|385.7|385.6|385.7|385.6|385.7|385.6|385.7|385.6|588
1727708440000|2024-09-30 15:00:40|385.8||385.8||385.8||385.8||185
1727708450000|2024-09-30 15:00:50|386|385.8|386.1|385.8|386.1|385.8|386|385.8|285
1727708460000|2024-09-30 15:01:00|385.8|385.6|385.8|385.6|385.8|385.6|385.8|385.6|219
1727708470000|2024-09-30 15:01:10|385.9||385.9||385.9||385.9||0
1727708490000|2024-09-30 15:01:30|||||||||1
1727708640000|2024-09-30 15:04:00|||||||||287
1727708650000|2024-09-30 15:04:10|||||||||64
1727708780000|2024-09-30 15:06:20|386.1|385.7|386.1|385.8|386.1|385.8|386.1|385.7|663
1727708790000|2024-09-30 15:06:30||385.9||385.9||385.9||385.9|1307
1727708810000|2024-09-30 15:06:50|||||||||1235
1727708840000|2024-09-30 15:07:20|386.2|386|386.2|386|386.3|386|386.2|386|200
1727708850000|2024-09-30 15:07:30|385.9|385.6|386.2|385.7|386.2|385.7|385.9|385.6|1317
1727708860000|2024-09-30 15:07:40|386.3|385.9|386.3|385.9|386.3|385.9|386.3|385.9|35
1727708950000|2024-09-30 15:09:10|||||||||87
1727708970000|2024-09-30 15:09:30|386.2||386.3||386.3||386.2||947
1727709000000|2024-09-30 15:10:00|||||||||1262
1727709040000|2024-09-30 15:10:40||386||386||386||386|0
1727709050000|2024-09-30 15:10:50|386.1|385.9|386.2|385.9|386.2|385.9|386.1|385.9|508
1727709060000|2024-09-30 15:11:00|385.9|385.7|385.9|385.8|385.9|385.8|385.9|385.7|1783
1727709070000|2024-09-30 15:11:10|386.2|386|386.2|386|386.2|386|386.2|386|727
1727709150000|2024-09-30 15:12:30|386.1|385.9|386.2|385.9|386.2|385.9|386.1|385.9|443
1727709180000|2024-09-30 15:13:00|386.7|386.4|386.7|386.4|386.7|386.4|386.7|386.4|161
1727709190000|2024-09-30 15:13:10||386.5||386.5||386.5||386.5|0
1727709220000|2024-09-30 15:13:40|||||||||1000
1727709240000|2024-09-30 15:14:00|||||||||285
1727709250000|2024-09-30 15:14:10|||||||||15
1727709270000|2024-09-30 15:14:30|386.1|385.6|386|385.5|386.1|385.6|386|385.5|19082
1727709280000|2024-09-30 15:14:40|386.4|385.6|386.3|386.1|386.4|386.1|386.3|385.6|1144
1727709290000|2024-09-30 15:14:50|||||||||1474
1727709300000|2024-09-30 15:15:00|386.2|385.7|386.1|385.7|386.2|385.7|386|385.7|591
1727709310000|2024-09-30 15:15:10|386|385.6|386.1|385.6|386.1|385.6|386|385.6|0
1727709320000|2024-09-30 15:15:20|||||||||421
1727709330000|2024-09-30 15:15:30|386||386.1||386.1||386||1250
1727709380000|2024-09-30 15:16:20|386||386||386||386||362
1727709400000|2024-09-30 15:16:40|386.1||386.1||386.1||386.1||0
1727709420000|2024-09-30 15:17:00||385.7||385.7||385.7||385.7|0
1727709430000|2024-09-30 15:17:10|386||386||386||386||0
1727709460000|2024-09-30 15:17:40|||||||||298
1727709480000|2024-09-30 15:18:00|385.9|385.6|385.9|385.6|385.9|385.6|385.9|385.6|721
1727709500000|2024-09-30 15:18:20|385.8||385.8||385.8||385.8||1
1727709510000|2024-09-30 15:18:30|385.4|385.1|385.4|385.1|385.4|385.1|385.4|385.1|276
1727709520000|2024-09-30 15:18:40|385.3|384.9|385.3|384.9|385.3|384.9|385.3|384.9|376
1727709530000|2024-09-30 15:18:50|385.2|385.2|385.4|385.2|385.4|385.2|385.2|385.2|38
1727709540000|2024-09-30 15:19:00|385.6|385.4|385.5|385.3|385.6|385.4|385.5|385.3|723
1727709550000|2024-09-30 15:19:10|||||||||153
1727709560000|2024-09-30 15:19:20|||||||||1
1727709590000|2024-09-30 15:19:50|385.2|385|385.2|385|385.2|385|385.2|385|1677
1727709610000|2024-09-30 15:20:10|385.1|384.9|385.1|384.9|385.1|384.9|385.1|384.9|596
1727709620000|2024-09-30 15:20:20|385.2|385|385.3|385.1|385.5|385.2|385.2|385|599
1727709630000|2024-09-30 15:20:30|385.1|384.8|385.2|385.1|385.2|385.1|385.1|384.8|1321
1727709650000|2024-09-30 15:20:50|385.1|384.8|385.1|384.8|385.1|384.8|385.1|384.8|6
1727709660000|2024-09-30 15:21:00|||||||||20
1727709690000|2024-09-30 15:21:30|||||||||774
1727709720000|2024-09-30 15:22:00|384.8|384.9|384.8|384.4|384.8|384.9|384.8|384.4|1037
1727709750000|2024-09-30 15:22:30|||||||||1005
1727709790000|2024-09-30 15:23:10|384.2|384|384.1|383.6|384.2|384|384.1|383.6|1529
1727709810000|2024-09-30 15:23:30|384|383.7|384|383.7|384|383.7|384|383.7|457
1727709820000|2024-09-30 15:23:40|||||||||987
1727709850000|2024-09-30 15:24:10|384.3|384|384.3|384|384.3|384|384.3|384|42
1727709870000|2024-09-30 15:24:30||383.9||383.9||383.9||383.9|6
1727709880000|2024-09-30 15:24:40|||||||||294
1727709890000|2024-09-30 15:24:50|384.1|383.8|383.7|383.4|384.1|383.8|383.7|383.4|455
1727709910000|2024-09-30 15:25:10|383.6|383|382.6|382.1|383.6|383.1|382.6|382.1|897
1727709920000|2024-09-30 15:25:20|382.3|382.2|382.3|382|382.3|382.2|382.3|382|3251
1727709930000|2024-09-30 15:25:30|382|381.4|381.7|381.6|382|381.6|381.7|381.4|1333
1727709940000|2024-09-30 15:25:40|381.5|381.4|382.1|381.8|382.1|381.8|381.5|381.2|1729
1727709950000|2024-09-30 15:25:50|382|381.4|381.9|381.4|382|381.4|381.8|381.4|611
1727709960000|2024-09-30 15:26:00|381.7|381.7|381.5|381.1|381.7|381.7|381.5|381.1|1746
1727709980000|2024-09-30 15:26:20||381.2||381.2||381.3||381.2|362
1727710000000|2024-09-30 15:26:40|381.4||381.4||381.4||381.4||1304
1727710020000|2024-09-30 15:27:00|381.5|381.3|381.9|381.6|381.9|381.6|381.5|381.3|857
1727710040000|2024-09-30 15:27:20|382|381.8|382|381.8|382|381.8|382|381.8|11494
1727710050000|2024-09-30 15:27:30||381.7||381.6||381.7||381.6|232
1727710070000|2024-09-30 15:27:50|381.4|380.8|381.6|381.4|381.6|381.4|381.4|380.8|988
1727710080000|2024-09-30 15:28:00||381.2||381.2||381.3||381.2|1
1727710090000|2024-09-30 15:28:10|381.5|380.9|381.4|381|381.5|381|381.4|380.9|533
1727710100000|2024-09-30 15:28:20|381.5|381.1|381.5|381.1|381.5|381.1|381.5|381|302
1727710110000|2024-09-30 15:28:30|381.6|381.2|381.6|381.2|381.6|381.2|381.5|381.2|0
1727710120000|2024-09-30 15:28:40|||||||||2302
1727710130000|2024-09-30 15:28:50||381.3||381.4||381.4||381.3|1000
1727710140000|2024-09-30 15:29:00|381.5|381|381.4|381|381.5|381|381.4|381|217
1727710150000|2024-09-30 15:29:10|381.5|381.1|381.6|381.1|381.6|381.3|381.5|381.1|988
1727710160000|2024-09-30 15:29:20||381.2||381.3||381.3||381.2|0
1727710170000|2024-09-30 15:29:30|381.5|381.1|381.4|381|381.6|381.1|381.4|381|1696
1727710180000|2024-09-30 15:29:40|381.5|380.6|381|380.6|381.5|380.6|381|380.6|4234
1727710190000|2024-09-30 15:29:50|381.6|380.5|382.6|380.7|382.6|380.7|381.1|380.5|2114
1727766000000|2024-10-01 07:00:00|382.7|380|391.2|387.5|391.3|388.2|382.7|380|781
1727766010000|2024-10-01 07:00:10|391.3|387.6|391.3|387.6|391.3|387.6|391.2|387.5|0
1727766020000|2024-10-01 07:00:20|391.2|387.5|391.5|387.9|391.5|387.9|391.2|387.5|0
1727766030000|2024-10-01 07:00:30|391.6|387.8|391.5|387.8|392.1|387.9|391.5|387.8|0
1727766050000|2024-10-01 07:00:50|391.6|387.9|391.5|387.8|391.6|387.9|391.5|387.8|0
1727766060000|2024-10-01 07:01:00|391.6|387.9|391.5|387.9|391.6|387.9|391.5|387.8|0
1727766070000|2024-10-01 07:01:10|391.2||391.2||391.2||391.2||0
1727766090000|2024-10-01 07:01:30|391.3|387.8|391.3|387.8|391.4|387.9|391.3|387.8|0
1727766100000|2024-10-01 07:01:40|391.4|387.9|391.3|387.8|391.4|387.9|391.3|387.8|0
1727766110000|2024-10-01 07:01:50|391.4|387.9|391.4|387.9|391.4|387.9|391.4|387.9|0
1727766140000|2024-10-01 07:02:20|391.3|387.8|391.3|387.8|391.3|387.8|391.3|387.8|0
1727766190000|2024-10-01 07:03:10|391.4|388|391.3|387.9|391.4|388|391.3|387.9|0
1727766200000|2024-10-01 07:03:20|391.4|388|391.3|387.9|391.4|388|391.3|387.9|0
1727766210000|2024-10-01 07:03:30|391.4|388|391.4|388|391.4|388|391.4|388|0
1727766220000|2024-10-01 07:03:40|391.3|388.1|391.3|388.1|391.3|388.1|391.3|388.1|0
1727766240000|2024-10-01 07:04:00|391.4|388.2|391.4|388.2|391.4|388.2|391.4|388.2|0
1727766250000|2024-10-01 07:04:10|391.3|388.1|391.4|388.4|391.4|388.4|391.3|388.1|0
1727766270000|2024-10-01 07:04:30|391.3|388.3|389.9|388.5|391.4|388.6|389.9|388.3|0
1727766300000|2024-10-01 07:05:00|390|388.6|390|388.6|390.1|388.7|390|388.6|600
1727766310000|2024-10-01 07:05:10|390.1|388.5|390.1|388.6|390.1|388.7|390|388.5|0
1727766320000|2024-10-01 07:05:20|390|388.5|390|388.5|390.1|388.6|390|388.5|0
1727766330000|2024-10-01 07:05:30|390.1|388.6|390.1|388.6|390.1|388.6|390.1|388.6|0
1727766350000|2024-10-01 07:05:50|390|388.5|391.4|390|391.5|390.1|390|388.5|388
1727766360000|2024-10-01 07:06:00|391.5|390.1|391.5|390.1|391.5|390.1|391.3|389.6|0
1727766370000|2024-10-01 07:06:10|391.4|390|391.5|390.1|391.5|390.1|391.4|390|0
1727766380000|2024-10-01 07:06:20|391.4|390|391.5|390.1|391.5|390.1|391.4|390|0
1727766400000|2024-10-01 07:06:40|391.4|390|391.4|390|391.4|390|391.4|390|0
1727766410000|2024-10-01 07:06:50|391.5|390.1|391.5|390.1|391.5|390.1|391.5|390.1|0
1727766440000|2024-10-01 07:07:20|391.4|390|391.4|390|391.4|390|391.4|390|0
1727766460000|2024-10-01 07:07:40|391.5|390.1|391.1|389.8|391.5|390.1|391.1|389.8|280
1727766470000|2024-10-01 07:07:50|390.8|388.3|390.8|388.3|390.8|388.3|390.7|388.2|1159
1727766500000|2024-10-01 07:08:20|390.6||390.6||390.6||390.6||12
1727766510000|2024-10-01 07:08:30|390.5||390.5||390.5||390.5||0
1727766520000|2024-10-01 07:08:40|||||||||700
1727766530000|2024-10-01 07:08:50|390.4|388.4|390.4|388.4|390.4|388.4|390.4|388.4|0
1727766550000|2024-10-01 07:09:10|390.1||390||390.1||390||72
1727766570000|2024-10-01 07:09:30||388.5||388.4||388.5||388.4|900
1727766620000|2024-10-01 07:10:20|||||||||387
1727766750000|2024-10-01 07:12:30|||||||||27
1727766770000|2024-10-01 07:12:50|389.4||389.4||389.4||389.4||500
1727766780000|2024-10-01 07:13:00|||||||||26
1727766790000|2024-10-01 07:13:10|389.3||389.3||389.3||389.3||128
1727766800000|2024-10-01 07:13:20|389.2||389.1||389.2||389.1||234
1727766810000|2024-10-01 07:13:30|||||||||250
1727766820000|2024-10-01 07:13:40|388.9|386.6|388.8|386.6|388.9|386.6|388.8|386.6|1137
1727766840000|2024-10-01 07:14:00|387.8|386.2|387.8|386.2|387.8|386.2|387.8|386.2|275
1727766860000|2024-10-01 07:14:20||386.3||386.2||386.3||386.2|0
1727766870000|2024-10-01 07:14:30|387.7|385.9|387.6|385.9|387.7|385.9|387.6|385.9|0
1727766880000|2024-10-01 07:14:40||386.1||386.1||386.1||386.1|500
1727766890000|2024-10-01 07:14:50|||||||||26
1727766930000|2024-10-01 07:15:30|||||||||8
1727766970000|2024-10-01 07:16:10||386.3||386.1||386.3||386.1|0
1727767020000|2024-10-01 07:17:00||386.2||386.2||386.2||386.2|0
1727767050000|2024-10-01 07:17:30|||||||||1609
1727767060000|2024-10-01 07:17:40|||||||||1529
1727767220000|2024-10-01 07:20:20|||||||||2565
1727767310000|2024-10-01 07:21:50|||||||||383
1727767320000|2024-10-01 07:22:00|387.7|386.4|387.7|386.5|387.7|386.5|387.7|386.4|466
1727767330000|2024-10-01 07:22:10||386.4||386.5||386.5||386.4|100
1727767340000|2024-10-01 07:22:20||386.4||386.5||386.5||386.4|0
1727767360000|2024-10-01 07:22:40||385.8||385.5||385.8||385.5|1
1727767400000|2024-10-01 07:23:20|||||||||74
1727767430000|2024-10-01 07:23:50|||||||||514
1727767510000|2024-10-01 07:25:10|||||||||101
1727767590000|2024-10-01 07:26:30|||||||||514
1727767710000|2024-10-01 07:28:30|||||||||359
1727767800000|2024-10-01 07:30:00|||||||||2051
1727767810000|2024-10-01 07:30:10|||||||||77
1727767830000|2024-10-01 07:30:30|||||||||429
1727767970000|2024-10-01 07:32:50|||||||||307
1727768050000|2024-10-01 07:34:10|||||||||1395
1727768290000|2024-10-01 07:38:10|||||||||2
1727768420000|2024-10-01 07:40:20|387.6||387.6||387.6||387.6||40
1727768540000|2024-10-01 07:42:20|387.5|385.6|387.5|385.6|387.5|385.6|387.5|385.6|0
1727768550000|2024-10-01 07:42:30|||||||||21
1727768570000|2024-10-01 07:42:50||385.7||385.7||385.7||385.7|0
1727768580000|2024-10-01 07:43:00|387.4||387.4||387.4||387.4||0
1727768590000|2024-10-01 07:43:10||385.8||385.8||385.8||385.8|2
1727768610000|2024-10-01 07:43:30|387.3||387.3||387.3||387.3||0
1727768620000|2024-10-01 07:43:40|386.6|385.6|386.6|385.6|386.6|385.6|386.6|385.6|862
1727768630000|2024-10-01 07:43:50|386.5||386.5||386.5||386.5||2
1727768640000|2024-10-01 07:44:00|386.4||386.4||386.4||386.4||0
1727768650000|2024-10-01 07:44:10|386.3||386.3||386.3||386.3||0
1727768660000|2024-10-01 07:44:20|386.2|385.2|386.2|385.2|386.2|385.2|386.2|385.2|334
1727768720000|2024-10-01 07:45:20||385.1||385.3||385.3||385.1|0
1727768740000|2024-10-01 07:45:40|||||||||5000
1727768750000|2024-10-01 07:45:50|||||||||264
1727768810000|2024-10-01 07:46:50|||||||||437
1727768990000|2024-10-01 07:49:50|||||||||359
1727769000000|2024-10-01 07:50:00|||||||||2
1727769120000|2024-10-01 07:52:00|386.3|385.5|386.3|385.4|386.3|385.5|386.3|385.4|320
1727769170000|2024-10-01 07:52:50||385.5||385.4||385.5||385.4|0
1727769200000|2024-10-01 07:53:20|||||||||504
1727769210000|2024-10-01 07:53:30|||||||||26
1727769240000|2024-10-01 07:54:00|||||||||1000
1727769250000|2024-10-01 07:54:10|||||||||4
1727769400000|2024-10-01 07:56:40|||||||||12
1727769420000|2024-10-01 07:57:00||385.5||385.5||385.5||385.5|0
1727769440000|2024-10-01 07:57:20||385.4||385.5||385.5||385.4|0
1727769450000|2024-10-01 07:57:30||385.4||385.7||385.7||385.4|0
1727769470000|2024-10-01 07:57:50|385.7|385.4|385.7|385.4|385.7|385.4|385.7|385.4|200
1727769490000|2024-10-01 07:58:10|385.8||385.8||385.8||385.8||433
1727769540000|2024-10-01 07:59:00|||||||||1022
1727769600000|2024-10-01 08:00:00|||||||||38
1727769610000|2024-10-01 08:00:10||385.5||385.5||385.5||385.5|0
1727769630000|2024-10-01 08:00:30||385.4||385.4||385.4||385.4|0
1727769640000|2024-10-01 08:00:40|||||||||1100
1727769650000|2024-10-01 08:00:50|||||||||2388
1727769660000|2024-10-01 08:01:00|||||||||583
1727769670000|2024-10-01 08:01:10||385.5||385.5||385.5||385.5|0
1727769680000|2024-10-01 08:01:20||385.4||385.4||385.4||385.4|0
1727769730000|2024-10-01 08:02:10|||||||||700
1727769760000|2024-10-01 08:02:40|||||||||583
1727769770000|2024-10-01 08:02:50|386.2|385.5|386.2|385.4|386.2|385.5|386.2|385.4|717
1727769780000|2024-10-01 08:03:00|||||||||24
1727769900000|2024-10-01 08:05:00|||||||||300
1727769940000|2024-10-01 08:05:40|||||||||49
1727769960000|2024-10-01 08:06:00|||||||||36
1727770020000|2024-10-01 08:07:00|386.1||386.1||386.1||386.1||0
1727770030000|2024-10-01 08:07:10|385.8||385.8||385.8||385.8||0
1727770080000|2024-10-01 08:08:00||385.5||385.5||385.5||385.5|1
1727770110000|2024-10-01 08:08:30|||||||||583
1727770140000|2024-10-01 08:09:00|385.6||385.8||385.8||385.6||57
1727770150000|2024-10-01 08:09:10|386.2|385.6|386.2|385.8|386.2|385.8|386.2|385.6|182
1727770160000|2024-10-01 08:09:20|||||||||12
1727770240000|2024-10-01 08:10:40|||||||||300
1727770280000|2024-10-01 08:11:20|386.3|385.9|386.3|385.9|386.3|385.9|386.3|385.9|231
1727770290000|2024-10-01 08:11:30|||||||||50
1727770300000|2024-10-01 08:11:40|||||||||51
1727770330000|2024-10-01 08:12:10|386.8|386|386.8|386.1|386.8|386.1|386.8|386|2200
1727770360000|2024-10-01 08:12:40|387.4|386.4|387.4|386.4|387.4|386.4|387.4|386.4|375
1727770420000|2024-10-01 08:13:40|387.5||387.5||387.5||387.5||2577
1727770440000|2024-10-01 08:14:00||386.5||386.5||386.5||386.5|0
1727770450000|2024-10-01 08:14:10|387.4||387.4||387.4||387.4||104
1727770470000|2024-10-01 08:14:30|||||||||102
1727770480000|2024-10-01 08:14:40||386.6||386.6||386.6||386.6|0
1727770500000|2024-10-01 08:15:00|387.6||387.6||387.6||387.6||0
1727770520000|2024-10-01 08:15:20|387.7||387.7||387.7||387.7||0
1727770530000|2024-10-01 08:15:30|||||||||1
1727770590000|2024-10-01 08:16:30|||||||||5313
1727770600000|2024-10-01 08:16:40|387.6||387.6||387.6||387.6||0
1727770650000|2024-10-01 08:17:30|||||||||3
1727770670000|2024-10-01 08:17:50|387.7||387.7||387.7||387.7||475
1727770720000|2024-10-01 08:18:40|||||||||961
1727770950000|2024-10-01 08:22:30||386.7||386.7||386.7||386.7|128
1727770970000|2024-10-01 08:22:50|||||||||408
1727770980000|2024-10-01 08:23:00||386.8||386.8||386.8||386.8|0
1727771010000|2024-10-01 08:23:30||386.9||386.9||386.9||386.9|0
1727771050000|2024-10-01 08:24:10||387||387||387||387|0
1727771070000|2024-10-01 08:24:30|||||||||673
1727771080000|2024-10-01 08:24:40|387.8||387.7||387.8||387.7||0
1727771090000|2024-10-01 08:24:50|387.8||387.8||387.8||387.7||82
1727771110000|2024-10-01 08:25:10|||||||||2
1727771190000|2024-10-01 08:26:30||387.1||387.2||387.2||387.1|115
1727771230000|2024-10-01 08:27:10|||||||||115
1727771240000|2024-10-01 08:27:20|388.2|387.6|388.4|388|388.4|388|388.2|387.6|3252
1727771250000|2024-10-01 08:27:30|388.8||388.8||388.8||388.8||337
1727771260000|2024-10-01 08:27:40||388.2||388.2||388.2||388.2|476
1727771270000|2024-10-01 08:27:50||388.3||388||388.3||388|332
1727771290000|2024-10-01 08:28:10||388.2||388.2||388.2||388.2|0
1727771300000|2024-10-01 08:28:20||388||388||388||388|212
1727771310000|2024-10-01 08:28:30|||||||||509
1727771320000|2024-10-01 08:28:40|389.3|388.2|389.3|388.2|389.3|388.2|389.3|388.2|665
1727771350000|2024-10-01 08:29:10|389.1|388.4|389.1|388.4|389.1|388.4|389.1|388.4|0
1727771400000|2024-10-01 08:30:00|||||||||870
1727771420000|2024-10-01 08:30:20|||||||||120
1727771450000|2024-10-01 08:30:50|389.4|388.5|389.4|388.8|389.4|388.8|389.4|388.4|0
1727771490000|2024-10-01 08:31:30|389.1||389.4||389.4||389.1||212
1727771500000|2024-10-01 08:31:40|||||||||172
1727771510000|2024-10-01 08:31:50|||||||||104
1727771560000|2024-10-01 08:32:40||388.9||388.9||388.9||388.9|0
1727771580000|2024-10-01 08:33:00|||||||||25
1727771600000|2024-10-01 08:33:20|390.2|389.6|390.2|389.7|390.2|389.7|390.2|389.6|571
1727771640000|2024-10-01 08:34:00|390.8|389.8|390.8|389.8|390.8|389.8|390.8|389.8|520
1727771680000|2024-10-01 08:34:40|||||||||5
1727771740000|2024-10-01 08:35:40|||||||||491
1727771750000|2024-10-01 08:35:50|||||||||1500
1727771770000|2024-10-01 08:36:10|||||||||800
1727771790000|2024-10-01 08:36:30|||||||||16
1727771810000|2024-10-01 08:36:50|||||||||909
1727771880000|2024-10-01 08:38:00||390||390||390||390|500
1727771910000|2024-10-01 08:38:30|||||||||502
1727771930000|2024-10-01 08:38:50|||||||||203
1727771990000|2024-10-01 08:39:50||390.1||390.1||390.1||390.1|0
1727772000000|2024-10-01 08:40:00|||||||||1500
1727772010000|2024-10-01 08:40:10|||||||||965
1727772030000|2024-10-01 08:40:30||390||390.1||390.1||390|19585
1727772160000|2024-10-01 08:42:40|390.7|390.4|391.1|390.6|391.1|390.6|390.7|390.4|59
1727772210000|2024-10-01 08:43:30|||||||||90
1727772220000|2024-10-01 08:43:40|390.9|390.4|391.1|390.5|391.1|390.5|390.9|390.4|1914
1727772230000|2024-10-01 08:43:50|392.4|391.6|392.7|392|392.7|392|392.4|391.6|1732
1727772240000|2024-10-01 08:44:00||391.9||391.9||392||391.9|1050
1727772250000|2024-10-01 08:44:10||392||391.9||392||391.9|0
1727772260000|2024-10-01 08:44:20|||||||||495
1727772270000|2024-10-01 08:44:30|394.1|392|394.1|392.5|394.1|392.5|394.1|392|19
1727772280000|2024-10-01 08:44:40|||||||||290
1727772300000|2024-10-01 08:45:00||392.6||392.7||392.7||392.6|0
1727772320000|2024-10-01 08:45:20||392.8||392.8||392.8||392.8|0
1727772340000|2024-10-01 08:45:40|||||||||290
1727772350000|2024-10-01 08:45:50||392.7||392.8||392.8||392.7|0
1727772360000|2024-10-01 08:46:00|393.5||393.5||393.5||393.5||0
1727772380000|2024-10-01 08:46:20|||||||||673
1727772390000|2024-10-01 08:46:30|393.2||393.2||393.2||393.2||0
1727772410000|2024-10-01 08:46:50|393||393.2||393.2||393||721
1727772460000|2024-10-01 08:47:40|||||||||1219
1727772480000|2024-10-01 08:48:00|||||||||479
1727772490000|2024-10-01 08:48:10|||||||||4
1727772580000|2024-10-01 08:49:40|394.1|393.1|394.3|393.4|394.3|393.4|394.1|393.1|531
1727772590000|2024-10-01 08:49:50||393.5||393.6||393.6||393.5|797
1727772620000|2024-10-01 08:50:20|395.1||395.1||395.1||395.1||333
1727772630000|2024-10-01 08:50:30||393.9||393.9||393.9||393.9|0
1727772660000|2024-10-01 08:51:00|||||||||310
1727772700000|2024-10-01 08:51:40|||||||||7811
1727772740000|2024-10-01 08:52:20|||||||||839
1727772790000|2024-10-01 08:53:10||394.1||394.2||394.2||394.1|482
1727772810000|2024-10-01 08:53:30|||||||||684
1727772820000|2024-10-01 08:53:40||394.1||394.1||394.1||394.1|4005
1727772830000|2024-10-01 08:53:50||394.2||394.2||394.2||394.2|0
1727772850000|2024-10-01 08:54:10||394.1||394.2||394.2||394.1|0
1727772860000|2024-10-01 08:54:20|||||||||1000
1727772930000|2024-10-01 08:55:30|395.4|394.4|395.4|394.5|395.4|394.8|395.4|394.4|309
1727772940000|2024-10-01 08:55:40|395.6||395.6||395.6||395.6||546
1727772960000|2024-10-01 08:56:00|||||||||42
1727773020000|2024-10-01 08:57:00|||||||||2000
1727773090000|2024-10-01 08:58:10|||||||||400
1727773180000|2024-10-01 08:59:40|||||||||5349
1727773190000|2024-10-01 08:59:50|||||||||786
1727773240000|2024-10-01 09:00:40|395.7||395.7||395.7||395.7||2291
1727773310000|2024-10-01 09:01:50|||||||||1284
1727773320000|2024-10-01 09:02:00|||||||||7937
1727773360000|2024-10-01 09:02:40|||||||||25
1727773390000|2024-10-01 09:03:10|||||||||8146
1727773400000|2024-10-01 09:03:20|||||||||1
1727773420000|2024-10-01 09:03:40|395.6|394.7|395.6|394.8|395.6|394.8|395.6|394.7|862
1727773430000|2024-10-01 09:03:50|395.5||395.5||395.5||395.5||575
1727773440000|2024-10-01 09:04:00|395.4||395.4||395.4||395.4||1
1727773450000|2024-10-01 09:04:10|||||||||13
1727773500000|2024-10-01 09:05:00|||||||||139
1727773510000|2024-10-01 09:05:10|||||||||1
1727773530000|2024-10-01 09:05:30|||||||||713
1727773550000|2024-10-01 09:05:50|395.1||395.1||395.1||395.1||0
1727773570000|2024-10-01 09:06:10|394.8|394.5|394.8|394.4|394.8|394.6|394.8|394.3|3781
1727773590000|2024-10-01 09:06:30|||||||||255
1727773610000|2024-10-01 09:06:50|||||||||22000
1727773620000|2024-10-01 09:07:00|394.4|394.2|395.4|395|395.4|395|394.4|394.2|4374
1727773630000|2024-10-01 09:07:10|395.7|395.1|396.9|395.5|397|395.7|395.7|395.1|9668
1727773640000|2024-10-01 09:07:20|396|395.3|396|395.4|396|395.4|396|395.3|1873
1727773650000|2024-10-01 09:07:30|396.5|395.3|396.5|395.3|396.5|395.3|396.5|395.3|0
1727773660000|2024-10-01 09:07:40|||||||||94
1727773670000|2024-10-01 09:07:50|||||||||3069
1727773690000|2024-10-01 09:08:10|||||||||1538
1727773700000|2024-10-01 09:08:20||395.4||395.6||395.6||395.4|413
1727773710000|2024-10-01 09:08:30|||||||||1000
1727773800000|2024-10-01 09:10:00|396.6||396.6||396.6||396.6||0
1727773810000|2024-10-01 09:10:10||395.7||395.7||395.7||395.7|0
1727773820000|2024-10-01 09:10:20|396.9||396.9||396.9||396.9||0
1727773870000|2024-10-01 09:11:10|||||||||481
1727773900000|2024-10-01 09:11:40|395.9|395.9|396.9|396.1|396.9|396.1|395.9|395.9|4299
1727773910000|2024-10-01 09:11:50|397.7|396.8|398.5|397.8|398.5|397.8|397.7|396.8|1134
1727773920000|2024-10-01 09:12:00|398.9|398|398.6|397.8|398.9|398|398.6|397.8|2897
1727773930000|2024-10-01 09:12:10|398.5|397.6|398.2|397.6|398.5|397.6|398.2|397.6|400
1727773940000|2024-10-01 09:12:20|398|397.7|398|397.7|398|397.7|398|397.7|707
1727773950000|2024-10-01 09:12:30|||||||||1
1727773960000|2024-10-01 09:12:40|398.2|397.8|398.6|397.7|398.6|397.8|398.2|397.7|348
1727773970000|2024-10-01 09:12:50|||||||||1500
1727774000000|2024-10-01 09:13:20|397.6|397.2|397.6|397.2|397.6|397.2|397.5|397.2|1067
1727774020000|2024-10-01 09:13:40|||||||||1374
1727774040000|2024-10-01 09:14:00|||||||||4469
1727774050000|2024-10-01 09:14:10|397.2|397.1|397.2|397.1|397.2|397.1|397.2|397.1|887
1727774060000|2024-10-01 09:14:20||397||397||397||397|4
1727774070000|2024-10-01 09:14:30|397|396.9|397.2|396.9|397.2|396.9|397|396.9|1724
1727774080000|2024-10-01 09:14:40|397.6|397|397.6|397|397.6|397|397.6|397|1500
1727774110000|2024-10-01 09:15:10|397|396.9|397.6|397|397.6|397|397|396.9|2725
1727774130000|2024-10-01 09:15:30|397.5|396.9|397.5|396.9|397.5|396.9|397.5|396.9|5
1727774180000|2024-10-01 09:16:20|||||||||302
1727774190000|2024-10-01 09:16:30|||||||||2252
1727774200000|2024-10-01 09:16:40|397.6||397.6||397.6||397.6||877
1727774270000|2024-10-01 09:17:50|||||||||2000
1727774310000|2024-10-01 09:18:30|397||397.5||397.5||397||1
1727774320000|2024-10-01 09:18:40||396.8||396.9||396.9||396.8|0
1727774330000|2024-10-01 09:18:50|397.6|397|397.6|396.9|397.6|397|397.6|396.9|1131
1727774380000|2024-10-01 09:19:40|||||||||3395
1727774450000|2024-10-01 09:20:50|||||||||11720
1727774460000|2024-10-01 09:21:00|||||||||638
1727774480000|2024-10-01 09:21:20|||||||||1000
1727774500000|2024-10-01 09:21:40|||||||||69
1727774540000|2024-10-01 09:22:20|||||||||999
1727774560000|2024-10-01 09:22:40|||||||||250
1727774570000|2024-10-01 09:22:50|||||||||2500
1727774610000|2024-10-01 09:23:30|397.5||397.5||397.5||397.5||2500
1727774620000|2024-10-01 09:23:40|||||||||2000
1727774630000|2024-10-01 09:23:50|||||||||477
1727774640000|2024-10-01 09:24:00|||||||||1309
1727774660000|2024-10-01 09:24:20|397|397|397.5|397|397.6|397|397|397|72
1727774670000|2024-10-01 09:24:30|||||||||2549
1727774680000|2024-10-01 09:24:40|397.3||397.3||397.3||397.3||2000
1727774690000|2024-10-01 09:24:50|397|396.9|397|396.9|397|396.9|397|396.9|348
1727774720000|2024-10-01 09:25:20|||||||||35
1727774750000|2024-10-01 09:25:50|398.5|397.3|398.5|397.3|398.5|397.3|398.5|397.3|1692
1727774760000|2024-10-01 09:26:00|398.4||398||398.4||398||442
1727774770000|2024-10-01 09:26:10||397.5||397.6||397.6||397.5|0
1727774780000|2024-10-01 09:26:20||397.7||397.7||397.7||397.7|2442
1727774800000|2024-10-01 09:26:40|||||||||6896
1727774810000|2024-10-01 09:26:50|||||||||2499
1727774820000|2024-10-01 09:27:00|398.6|397.8|398.6|397.9|398.6|397.9|398.6|397.8|10077
1727774840000|2024-10-01 09:27:20|398.7||398.7||398.7||398.7||1669
1727774850000|2024-10-01 09:27:30|398.8||398.8||398.8||398.8||1742
1727774870000|2024-10-01 09:27:50|||||||||1
1727774880000|2024-10-01 09:28:00|398.9||398.9||398.9||398.9||1953
1727774890000|2024-10-01 09:28:10|||||||||323
1727774910000|2024-10-01 09:28:30|||||||||555
1727774930000|2024-10-01 09:28:50|||||||||20000
1727774940000|2024-10-01 09:29:00|||||||||150
1727774950000|2024-10-01 09:29:10|||||||||4123
1727774970000|2024-10-01 09:29:30|||||||||26344
1727774990000|2024-10-01 09:29:50|||||||||1830
1727775000000|2024-10-01 09:30:00|||||||||1
1727775020000|2024-10-01 09:30:20|||||||||1000
1727775030000|2024-10-01 09:30:30|||||||||200
1727775040000|2024-10-01 09:30:40|398.7|397.8|398.7|397.9|398.7|397.9|398.7|397.8|933
1727775070000|2024-10-01 09:31:10|398.8|397.8|398.8|397.8|398.8|397.8|398.8|397.8|0
1727775110000|2024-10-01 09:31:50||397.9||397.9||397.9||397.9|3
1727775160000|2024-10-01 09:32:40||397.8||397.9||397.9||397.8|0
1727775200000|2024-10-01 09:33:20|||||||||175
1727775210000|2024-10-01 09:33:30|||||||||799
1727775220000|2024-10-01 09:33:40|||||||||2720
1727775260000|2024-10-01 09:34:20|||||||||16000
1727775270000|2024-10-01 09:34:30|||||||||26000
1727775280000|2024-10-01 09:34:40||398.1||398.2||398.2||398.1|10057
1727775290000|2024-10-01 09:34:50|||||||||26
1727775300000|2024-10-01 09:35:00|||||||||5880
1727775320000|2024-10-01 09:35:20|398.7|398|398.7|398|398.7|398|398.7|398|229
1727775330000|2024-10-01 09:35:30|398.8|398.1|398.9|398.1|398.9|398.1|398.8|398.1|60
1727775340000|2024-10-01 09:35:40|||||||||1321
1727775360000|2024-10-01 09:36:00|398.7|398.2|398.7|398.1|398.7|398.2|398.7|398.1|0
1727775390000|2024-10-01 09:36:30|||||||||1041
1727775410000|2024-10-01 09:36:50|||||||||123
1727775440000|2024-10-01 09:37:20||398.2||398.2||398.2||398.2|123
1727775450000|2024-10-01 09:37:30|398|397.9|398|397.9|398|397.9|398|397.9|294
1727775460000|2024-10-01 09:37:40|||||||||2447
1727775470000|2024-10-01 09:37:50|||||||||700
1727775500000|2024-10-01 09:38:20|398.7|397.8|398.5|397.8|398.7|398.1|398.5|397.8|1056
1727775510000|2024-10-01 09:38:30|||||||||366
1727775530000|2024-10-01 09:38:50|||||||||735
1727775560000|2024-10-01 09:39:20|||||||||248
1727775570000|2024-10-01 09:39:30|||||||||347
1727775600000|2024-10-01 09:40:00|||||||||1
1727775610000|2024-10-01 09:40:10|||||||||2746
1727775620000|2024-10-01 09:40:20|398|397.2|398|397.2|398|397.2|398|397.2|1361
1727775640000|2024-10-01 09:40:40|||||||||10514
1727775650000|2024-10-01 09:40:50|||||||||51
1727775660000|2024-10-01 09:41:00|||||||||920
1727775760000|2024-10-01 09:42:40|398.1|397.2|398.1|397.2|398.1|397.2|398.1|397.2|0
1727775770000|2024-10-01 09:42:50|398|397.1|398.1|397.2|398.1|397.2|398|397.1|0
1727775820000|2024-10-01 09:43:40|398|397.1|398|397.1|398|397.1|398|397.1|0
1727775830000|2024-10-01 09:43:50|398.1|397.2|398|397.1|398.1|397.2|398|397.1|0
1727775840000|2024-10-01 09:44:00|398.1|397.2|398.1|397.2|398.1|397.2|398.1|397.2|0
1727775860000|2024-10-01 09:44:20|398|397.1|398.1|397.2|398.1|397.3|398|397.1|161
1727775940000|2024-10-01 09:45:40|398|397.1|398|397.1|398.1|397.2|398|397.1|0
1727775950000|2024-10-01 09:45:50|398.1|397.2|398.1|397.2|398.1|397.2|398.1|397.2|0
1727776040000|2024-10-01 09:47:20|398|397.1|398.1|397.2|398.1|397.2|398|397.1|0
1727776070000|2024-10-01 09:47:50|398|397.1|398|397.1|398|397.1|398|397.1|0
1727776090000|2024-10-01 09:48:10|398.1|397.2|398.1|397.2|398.1|397.2|398.1|397.2|0
1727776100000|2024-10-01 09:48:20|398|397.1|398|397.1|398|397.1|398|397.1|0
1727776150000|2024-10-01 09:49:10|398.1|397.2|398|397.1|398.1|397.2|398|397.1|0
1727776170000|2024-10-01 09:49:30|398.1|397.2|398.6|397.4|399.2|397.5|398.1|397.2|218
1727776190000|2024-10-01 09:49:50|398.7|397.5|398.7|397.5|398.7|397.5|398.6|397.4|0
1727776200000|2024-10-01 09:50:00|398.6|397.4|398.7|397.5|398.7|397.5|398.6|397.4|0
1727776210000|2024-10-01 09:50:10|398.6|397.4|398.7|397.5|398.7|397.5|398.6|397.4|0
1727776260000|2024-10-01 09:51:00|398.6|397.4|399.9|398.9|400|399|398.1|397.4|1525
1727776270000|2024-10-01 09:51:10|400|399|399.1|398.5|400|399|398.9|398.4|703
1727776280000|2024-10-01 09:51:20|399|398.4|399|398.4|399|398.4|399|398.4|0
1727776310000|2024-10-01 09:51:50|399.1|398.5|399.1|398.5|399.1|398.5|399|398.4|0
1727776370000|2024-10-01 09:52:50|399|398.4|398.9|398.4|399.1|398.5|398.9|398.4|0
1727776390000|2024-10-01 09:53:10|399|398.5|398.9|398.4|399|398.5|398.9|398.4|0
1727776400000|2024-10-01 09:53:20|399|398.5|399|398.5|399|398.5|399|398.5|0
1727776430000|2024-10-01 09:53:50|398.9|398.4|399|398.6|399|398.6|398.9|398.4|0
1727776440000|2024-10-01 09:54:00|398.9|398.5|399|398.6|399|398.6|398.9|398.5|0
1727776460000|2024-10-01 09:54:20|398.9|398.5|399|398.6|399|398.6|398.9|398.5|0
1727776470000|2024-10-01 09:54:30|398.9|398.5|398.8|398.4|399|398.6|398.8|398.4|635
1727776500000|2024-10-01 09:55:00|398.9|398.5|398.9|398.4|399|398.5|398.8|398.4|0
1727776510000|2024-10-01 09:55:10|399|398.5|399|398.5|399.1|398.5|398.9|398.4|0
1727776520000|2024-10-01 09:55:20|398.9|398.4|399|398.5|399|398.5|398.9|398.4|0
1727776530000|2024-10-01 09:55:30|398.9|398.4|398.9|398.4|399|398.5|398.9|398.4|0
1727776540000|2024-10-01 09:55:40|399|398.5|399|398.5|399|398.5|399|398.5|0
1727776550000|2024-10-01 09:55:50|398.9|398.4|399|398.5|399|398.5|398.9|398.4|0
1727776580000|2024-10-01 09:56:20|398.9|398.4|398.9|398.4|398.9|398.4|398.9|398.4|0
1727776590000|2024-10-01 09:56:30|399|398.5|399|398.5|399|398.5|399|398.5|0
1727776640000|2024-10-01 09:57:20|398.9|398.4|398.6|398|399|398.5|398.6|398|183
1727776650000|2024-10-01 09:57:30|398.7||398.7||398.7||398.7||114
1727776700000|2024-10-01 09:58:20|||||||||121
1727776710000|2024-10-01 09:58:30|398.8||398.7||398.8||398.7||123
1727776740000|2024-10-01 09:59:00|||||||||1254
1727776750000|2024-10-01 09:59:10||398.2||398.2||398.2||398.2|0
1727776790000|2024-10-01 09:59:50|399|398.6|399.8|398.8|399.8|398.8|399|398.6|319
1727776810000|2024-10-01 10:00:10|||||||||2600
1727776820000|2024-10-01 10:00:20|399.9|399|399.9|399|399.9|399|399.9|399|767
1727776860000|2024-10-01 10:01:00|||||||||123
1727776880000|2024-10-01 10:01:20|||||||||871
1727776900000|2024-10-01 10:01:40|||||||||495
1727776930000|2024-10-01 10:02:10|||||||||125
1727776950000|2024-10-01 10:02:30|||||||||1139
1727776980000|2024-10-01 10:03:00|||||||||700
1727777000000|2024-10-01 10:03:20|||||||||37
1727777010000|2024-10-01 10:03:30|||||||||74
1727777030000|2024-10-01 10:03:50|||||||||8000
1727777040000|2024-10-01 10:04:00|399.8|399.3|399.8|399.3|399.8|399.3|399.8|399.3|1708
1727777050000|2024-10-01 10:04:10|||||||||12000
1727777070000|2024-10-01 10:04:30|||||||||500
1727777090000|2024-10-01 10:04:50|399.9|399.4|399.9|399.4|399.9|399.4|399.9|399.4|210
1727777100000|2024-10-01 10:05:00|400.5|399.5|401.2|400.2|401.2|400.2|400.5|399.5|5484
1727777110000|2024-10-01 10:05:10|401|400.3|401|400.3|401|400.3|401|400.3|10565
1727777120000|2024-10-01 10:05:20|||||||||13208
1727777130000|2024-10-01 10:05:30|400.6|400.2|401|400.2|401|400.2|400.6|400.2|5077
1727777140000|2024-10-01 10:05:40|401.2|399.9|400|399.7|401.2|399.9|400|399.7|2002
1727777150000|2024-10-01 10:05:50|||||||||117
1727777230000|2024-10-01 10:07:10||399.8||399.8||399.8||399.8|2000
1727777240000|2024-10-01 10:07:20|399.7|398.1|399.8|398.3|399.8|398.3|399.7|398.1|1164
1727777290000|2024-10-01 10:08:10|||||||||47
1727777420000|2024-10-01 10:10:20|||||||||250
1727777430000|2024-10-01 10:10:30||398.4||398.5||398.5||398.4|0
1727777440000|2024-10-01 10:10:40||398.4||398.4||398.4||398.4|0
1727777460000|2024-10-01 10:11:00|||||||||219
1727777490000|2024-10-01 10:11:30|||||||||290
1727777550000|2024-10-01 10:12:30|||||||||282
1727777570000|2024-10-01 10:12:50|||||||||1501
1727777580000|2024-10-01 10:13:00|||||||||350
1727777590000|2024-10-01 10:13:10||398.5||398.4||398.5||398.4|0
1727777660000|2024-10-01 10:14:20|||||||||151
1727777680000|2024-10-01 10:14:40|399.4|398.3|399.4|398.4|399.4|398.4|399.4|398.3|441
1727777700000|2024-10-01 10:15:00|399.7||399.7||399.7||399.7||0
1727777760000|2024-10-01 10:16:00|399.6|398.5|399.6|398.4|399.6|398.5|399.6|398.4|0
1727777780000|2024-10-01 10:16:20||398.5||398.6||398.7||398.5|10
1727777790000|2024-10-01 10:16:30||398.7||398.7||398.7||398.7|7
1727777800000|2024-10-01 10:16:40|||||||||500
1727777840000|2024-10-01 10:17:20|||||||||283
1727777870000|2024-10-01 10:17:50|||||||||10388
1727777880000|2024-10-01 10:18:00|399.5||399.5||399.5||399.5||849
1727777930000|2024-10-01 10:18:50||398.8||398.7||398.8||398.7|0
1727777950000|2024-10-01 10:19:10||398.8||398.7||398.8||398.7|0
1727777980000|2024-10-01 10:19:40|||||||||1
1727778190000|2024-10-01 10:23:10|400|398.8|401.3|400.4|401.3|400.4|400|398.8|2268
1727778200000|2024-10-01 10:23:20|401.2||401.2||401.2||401.2||1527
1727778210000|2024-10-01 10:23:30|401.8|401.1|401.9|401.2|401.9|401.2|401.8|401.1|1572
1727778220000|2024-10-01 10:23:40|402|401.5|401.8|401.1|402|401.5|401.8|401.1|5076
1727778240000|2024-10-01 10:24:00|402|401.3|402.4|401.6|402.5|401.6|402|401.3|1733
1727778250000|2024-10-01 10:24:10|||||||||141
1727778260000|2024-10-01 10:24:20|||||||||2512
1727778270000|2024-10-01 10:24:30||401.7||401.6||401.7||401.6|1
1727778280000|2024-10-01 10:24:40||401.7||401.7||401.7||401.7|0
1727778290000|2024-10-01 10:24:50|||||||||156
1727778310000|2024-10-01 10:25:10|402|401.6|402|401.7|402|401.7|402|401.6|847
1727778320000|2024-10-01 10:25:20||401.6||401.6||401.6||401.6|628
1727778330000|2024-10-01 10:25:30|402.5|401.8|402.5|402|402.6|402|402.5|401.8|1657
1727778340000|2024-10-01 10:25:40|402.4|402.1|402.4|401.9|402.4|402.1|402.4|401.9|4956
1727778350000|2024-10-01 10:25:50|402.5||402||402.5||402||3234
1727778360000|2024-10-01 10:26:00|402.3|401.8|402.5|401.5|402.5|401.8|402|401.2|247
1727778380000|2024-10-01 10:26:20|402.4|401.6|402.9|402.1|402.9|402.1|402.4|401.6|657
1727778390000|2024-10-01 10:26:30|||||||||1461
1727778400000|2024-10-01 10:26:40|||||||||3000
1727778410000|2024-10-01 10:26:50|||||||||647
1727778450000|2024-10-01 10:27:30|402.5|402|402.5|401.6|402.5|402|402.5|401.6|513
1727778470000|2024-10-01 10:27:50||401.7||401.6||401.7||401.6|297
1727778480000|2024-10-01 10:28:00|||||||||200
1727778490000|2024-10-01 10:28:10||401.7||401.7||401.7||401.7|3511
1727778500000|2024-10-01 10:28:20|402.1|401.5|402.1|401.5|402.1|401.5|402.1|401.5|564
1727778550000|2024-10-01 10:29:10|||||||||1512
1727778620000|2024-10-01 10:30:20|||||||||1
1727778660000|2024-10-01 10:31:00|||||||||191
1727778680000|2024-10-01 10:31:20|||||||||184
1727778780000|2024-10-01 10:33:00|402.8|401.7|402.8|401.7|402.8|401.7|402.8|401.7|511
1727778810000|2024-10-01 10:33:30|403|402|403|402|403|402|403|402|1323
1727778900000|2024-10-01 10:35:00|||||||||500
1727778910000|2024-10-01 10:35:10|||||||||666
1727778940000|2024-10-01 10:35:40|402.8||402.8||402.8||402.8||15933
1727778950000|2024-10-01 10:35:50|402.6|402.1|402.6|402.1|402.6|402.1|402.6|402|1737
1727778960000|2024-10-01 10:36:00|402.7||402.6||402.8||402.6||0
1727778980000|2024-10-01 10:36:20|402.5||402.4||402.5||402.3||399
1727779010000|2024-10-01 10:36:50|||||||||6
1727779030000|2024-10-01 10:37:10|402.3||402.4||402.4||402.3||11713
1727779040000|2024-10-01 10:37:20|||||||||1000
1727779050000|2024-10-01 10:37:30|402|401.9|402|401.8|402|401.9|402|401.8|343
1727779060000|2024-10-01 10:37:40|401.9|401.9|401.9|401.8|401.9|401.9|401.9|401.8|5162
1727779090000|2024-10-01 10:38:10|401.5|400.3|401.5|400.3|401.5|400.3|401.5|400.3|1031
1727779100000|2024-10-01 10:38:20||400.4||400.4||400.4||400.4|0
1727779110000|2024-10-01 10:38:30||400.5||400.5||400.5||400.5|0
1727779120000|2024-10-01 10:38:40|401.4|400.7|401|400.6|401.4|400.7|401|400.5|6416
1727779130000|2024-10-01 10:38:50||400.5||400.6||400.6||400.5|0
1727779140000|2024-10-01 10:39:00|||||||||9
1727779160000|2024-10-01 10:39:20|401.1|400.5|401.1|400.9|401.1|400.9|401.1|400.5|1207
1727779170000|2024-10-01 10:39:30|401.5|401.1|401.5|401|401.5|401.1|401.5|401|385
1727779180000|2024-10-01 10:39:40|||||||||6000
1727779190000|2024-10-01 10:39:50|||||||||1100
1727779210000|2024-10-01 10:40:10||401.1||401.1||401.1||401.1|0
1727779220000|2024-10-01 10:40:20|||||||||1248
1727779240000|2024-10-01 10:40:40|401.2|400.9|401.3|400.9|401.3|400.9|401.2|400.9|675
1727779270000|2024-10-01 10:41:10|401|400.6|400.4|399.8|401|400.6|400.3|399.8|627
1727779300000|2024-10-01 10:41:40|400.3|399.7|400.3|399.7|400.3|399.7|400.3|399.7|0
1727779310000|2024-10-01 10:41:50|||||||||200
1727779360000|2024-10-01 10:42:40|400||400||400||400||677
1727779370000|2024-10-01 10:42:50|400.2|399.5|400.3|399.6|400.3|399.6|400.2|399.5|3462
1727779380000|2024-10-01 10:43:00|||||||||2499
1727779410000|2024-10-01 10:43:30|400.2||400.2||400.2||400.2||0
1727779440000|2024-10-01 10:44:00|400.1||400.2||400.2||400.1||0
1727779450000|2024-10-01 10:44:10|400.1||400.1||400.1||400.1||2499
1727779460000|2024-10-01 10:44:20||399.7||399.7||399.7||399.7|0
1727779480000|2024-10-01 10:44:40|400|399.6|400|399.6|400|399.6|400|399.6|151
1727779490000|2024-10-01 10:44:50|400.1||400.1||400.1||400.1||521
1727779500000|2024-10-01 10:45:00|||||||||5252
1727779550000|2024-10-01 10:45:50|||||||||1000
1727779560000|2024-10-01 10:46:00|||||||||122
1727779570000|2024-10-01 10:46:10|400||400||400||400||0
1727779580000|2024-10-01 10:46:20|400.1|399.7|400.1|399.7|400.1|399.7|400.1|399.7|413
1727779660000|2024-10-01 10:47:40||399.6||399.7||399.7||399.6|123
1727779670000|2024-10-01 10:47:50|||||||||14
1727779680000|2024-10-01 10:48:00|400.8|400.2|400.8|400.1|400.8|400.2|400.8|400.1|1745
1727779690000|2024-10-01 10:48:10||400||400.1||400.1||400|0
1727779700000|2024-10-01 10:48:20|||||||||1349
1727779760000|2024-10-01 10:49:20|||||||||47
1727779770000|2024-10-01 10:49:30|||||||||876
1727779810000|2024-10-01 10:50:10|||||||||4
1727779890000|2024-10-01 10:51:30||400.2||400.2||400.2||400.2|25
1727779960000|2024-10-01 10:52:40|||||||||315
1727779980000|2024-10-01 10:53:00|||||||||197
1727779990000|2024-10-01 10:53:10|||||||||120
1727780000000|2024-10-01 10:53:20|||||||||264
1727780030000|2024-10-01 10:53:50|400.6|400.3|400.6|400.2|400.6|400.3|400.6|400.2|177
1727780050000|2024-10-01 10:54:10|||||||||1600
1727780110000|2024-10-01 10:55:10|||||||||539
1727780140000|2024-10-01 10:55:40|||||||||126
1727780160000|2024-10-01 10:56:00||400.1||400.1||400.1||400.1|0
1727780250000|2024-10-01 10:57:30|||||||||129
1727780260000|2024-10-01 10:57:40||400.2||400.1||400.2||400.1|968
1727780270000|2024-10-01 10:57:50|||||||||2
1727780320000|2024-10-01 10:58:40|||||||||1415
1727780370000|2024-10-01 10:59:30||400.2||400.2||400.2||400.2|0
1727780390000|2024-10-01 10:59:50|400.5||400.6||400.6||400.5||507
1727780400000|2024-10-01 11:00:00|400.8|400.4|400.8|400.4|400.8|400.5|400.8|400.4|552
1727780420000|2024-10-01 11:00:20|401|400.5|401.7|401|401.7|401|401|400.4|262
1727780430000|2024-10-01 11:00:30|401.8|401.2|402|401.2|402|401.2|401.8|401.2|282
1727780440000|2024-10-01 11:00:40|402.2||402.1||402.2||402.1||0
1727780460000|2024-10-01 11:01:00|402|401.3|402.2|401.5|402.2|401.5|402|401.3|334
1727780470000|2024-10-01 11:01:10||401.6||401.6||401.6||401.6|0
1727780480000|2024-10-01 11:01:20|402.3||402.3||402.3||402.3||0
1727780500000|2024-10-01 11:01:40|||||||||8000
1727780520000|2024-10-01 11:02:00|402.6|401.7|402.6|401.8|402.6|401.8|402.6|401.7|0
1727780530000|2024-10-01 11:02:10|||||||||96
1727780550000|2024-10-01 11:02:30|||||||||2200
1727780600000|2024-10-01 11:03:20|||||||||600
1727780620000|2024-10-01 11:03:40|||||||||2985
1727780650000|2024-10-01 11:04:10|||||||||2130
1727780670000|2024-10-01 11:04:30|402.3|401.9|402.6|402.2|402.6|402.3|402.3|401.9|389
1727780680000|2024-10-01 11:04:40|402.7||402.7||402.7||402.7||595
1727780690000|2024-10-01 11:04:50|403|402.4|402.7|402.3|403|402.4|402.7|402.3|813
1727780700000|2024-10-01 11:05:00||402.4||402.3||402.4||402.3|818
1727780720000|2024-10-01 11:05:20|403|402.7|403|402.5|403|402.7|403|402.5|2130
1727780730000|2024-10-01 11:05:30|||||||||2
1727780760000|2024-10-01 11:06:00|||||||||188
1727780830000|2024-10-01 11:07:10||402.9||402.6||402.9||402.6|33404
1727780840000|2024-10-01 11:07:20|402.8|402.3|402.7|402.3|402.8|402.3|402.7|402.3|11049
1727780850000|2024-10-01 11:07:30|||||||||2630
1727780870000|2024-10-01 11:07:50|402.8||402.8||402.8||402.8||0
1727780900000|2024-10-01 11:08:20|402.2|401.9|402.2|401.9|402.2|401.9|402.2|401.9|395
1727780930000|2024-10-01 11:08:50|402||402||402||402||243
1727780940000|2024-10-01 11:09:00|401.9|401.7|402|401.4|402|401.7|401.9|401.4|1064
1727780950000|2024-10-01 11:09:10|401.9||401.9||401.9||401.9||3588
1727780980000|2024-10-01 11:09:40|402.4|402|402.4|402|402.4|402|402.4|402|2558
1727781000000|2024-10-01 11:10:00|402.3|402.1|402.3|402.1|402.3|402.1|402.3|402.1|89
1727781010000|2024-10-01 11:10:10|402.2|402|402.3|402.2|402.3|402.2|402.2|402|1396
1727781020000|2024-10-01 11:10:20||402.1||402.1||402.1||402.1|0
1727781040000|2024-10-01 11:10:40|||||||||1816
1727781070000|2024-10-01 11:11:10|402.2|402|402.1|402|402.2|402|402.1|402|1
1727781100000|2024-10-01 11:11:40|401.9|401.7|402|401.7|402|401.7|401.9|401.7|1000
1727781110000|2024-10-01 11:11:50|||||||||788
1727781200000|2024-10-01 11:13:20|||||||||1876
1727781210000|2024-10-01 11:13:30|401.7|401.4|401.8|401.4|401.8|401.4|401.7|401.4|522
1727781240000|2024-10-01 11:14:00|||||||||500
1727781270000|2024-10-01 11:14:30|401.7||401.7||401.7||401.7||28
1727781280000|2024-10-01 11:14:40|401.8||401.8||401.8||401.8||0
1727781310000|2024-10-01 11:15:10|401.3|401.1|401.3|401.1|401.3|401.1|401.3|401.1|997
1727781320000|2024-10-01 11:15:20|401.2||401.4||401.4||401.2||176
1727781370000|2024-10-01 11:16:10|401.1|400.9|401.1|400.9|401.1|400.9|401.1|400.9|197
1727781400000|2024-10-01 11:16:40|401|400.6|400.9|400.6|401|400.6|400.9|400.6|14
1727781410000|2024-10-01 11:16:50|401||401||401||401||0
1727781440000|2024-10-01 11:17:20|400.9|400.4|400.4|400|400.9|400.4|400.4|400|780
1727781450000|2024-10-01 11:17:30|400.2|399.9|400.2|399.9|400.2|399.9|400.2|399.9|1000
1727781470000|2024-10-01 11:17:50|400.1|399.6|400.1|399.6|400.1|399.6|400.1|399.6|374
1727781480000|2024-10-01 11:18:00|399.6|399.4|399.5|398.8|399.6|399.4|399.5|398.8|2018
1727781490000|2024-10-01 11:18:10|399.4|398.9|399.4|398.8|399.4|398.9|399.4|398.8|268
1727781510000|2024-10-01 11:18:30||398.7||398.7||398.7||398.7|466
1727781520000|2024-10-01 11:18:40||399.3||398.8||399.3||398.8|1857
1727781530000|2024-10-01 11:18:50|399.5|399.1|399.5|399.1|399.5|399.1|399.5|399.1|59
1727781540000|2024-10-01 11:19:00||399.2||399.3||399.3||399.2|0
1727781550000|2024-10-01 11:19:10|||||||||80
1727781560000|2024-10-01 11:19:20|399.7|399.4|399.7|399.4|399.7|399.4|399.7|399.4|419
1727781580000|2024-10-01 11:19:40|400.4|399.6|400.4|399.6|400.4|399.6|400.4|399.6|382
1727781630000|2024-10-01 11:20:30||399.7||399.7||399.7||399.7|564
1727781640000|2024-10-01 11:20:40|||||||||122
1727781710000|2024-10-01 11:21:50||399.8||400||400||399.8|221
1727781720000|2024-10-01 11:22:00|400.9|400.4|401|400.3|401|400.4|400.9|400.3|717
1727781760000|2024-10-01 11:22:40|||||||||75
1727781790000|2024-10-01 11:23:10|||||||||183
1727781800000|2024-10-01 11:23:20|||||||||1166
1727781880000|2024-10-01 11:24:40|400.5|400.1|400.5|400.1|400.5|400.1|400.5|400.1|173
1727781900000|2024-10-01 11:25:00|400.4|399.9|400.4|399.9|400.4|399.9|400.3|399.9|37
1727781910000|2024-10-01 11:25:10|||||||||27761
1727781920000|2024-10-01 11:25:20|400.5||400.3||400.5||400.3||0
1727781950000|2024-10-01 11:25:50|||||||||650
1727781960000|2024-10-01 11:26:00||399.8||399.8||399.8||399.8|775
1727781980000|2024-10-01 11:26:20|||||||||2824
1727782000000|2024-10-01 11:26:40||399.7||399.8||399.8||399.7|29
1727782040000|2024-10-01 11:27:20|400.2|399.7|400.3|399.9|400.3|399.9|400.2|399.7|521
1727782060000|2024-10-01 11:27:40||399.8||399.8||399.8||399.8|0
1727782080000|2024-10-01 11:28:00|||||||||1050
1727782100000|2024-10-01 11:28:20|400.2||400.2||400.2||400.2||0
1727782120000|2024-10-01 11:28:40|400||400||400||400||0
1727782130000|2024-10-01 11:28:50|||||||||6167
1727782150000|2024-10-01 11:29:10|||||||||100
1727782190000|2024-10-01 11:29:50|400.5|400|400.5|400|400.5|400|400.5|400|827
1727782220000|2024-10-01 11:30:20|||||||||790
1727782240000|2024-10-01 11:30:40|400.4|399.8|400.9|400|400.9|400|400.4|399.8|180
1727782250000|2024-10-01 11:30:50|400.8||400.8||400.8||400.8||0
1727782260000|2024-10-01 11:31:00|||||||||29
1727782300000|2024-10-01 11:31:40|400.7||400.7||400.7||400.7||803
1727782310000|2024-10-01 11:31:50|||||||||65
1727782320000|2024-10-01 11:32:00||400.1||400||400.1||400|31
1727782330000|2024-10-01 11:32:10|||||||||60
1727782340000|2024-10-01 11:32:20|||||||||12411
1727782350000|2024-10-01 11:32:30|||||||||96
1727782360000|2024-10-01 11:32:40|||||||||11503
1727782370000|2024-10-01 11:32:50|||||||||102
1727782450000|2024-10-01 11:34:10|||||||||10000
1727782490000|2024-10-01 11:34:50|||||||||5081
1727782500000|2024-10-01 11:35:00|||||||||5000
1727782510000|2024-10-01 11:35:10||400.1||400.1||400.1||400.1|8
1727782530000|2024-10-01 11:35:30|||||||||6
1727782540000|2024-10-01 11:35:40|400.6||400.7||400.7||400.6||262
1727782560000|2024-10-01 11:36:00|400.8|400.2|400.8|400.2|400.8|400.2|400.8|400.2|1184
1727782580000|2024-10-01 11:36:20|||||||||53
1727782620000|2024-10-01 11:37:00|400.6|400.3|400.8|400.3|400.8|400.3|400.6|400.3|6036
1727782640000|2024-10-01 11:37:20|401.1|400.6|401.1|400.7|401.1|400.7|401.1|400.6|3500
1727782660000|2024-10-01 11:37:40|||||||||8000
1727782710000|2024-10-01 11:38:30|||||||||3000
1727782720000|2024-10-01 11:38:40|||||||||245
1727782740000|2024-10-01 11:39:00|401||401||401||401||2864
1727782750000|2024-10-01 11:39:10|400.9||401||401||400.9||1814
1727782760000|2024-10-01 11:39:20|400.9|400.8|401.1|400.9|401.1|400.9|400.9|400.7|427
1727782770000|2024-10-01 11:39:30|401.4||401.4||401.4||401.4||118
1727782780000|2024-10-01 11:39:40|||||||||1
1727782830000|2024-10-01 11:40:30|||||||||20
1727782850000|2024-10-01 11:40:50|401.3||401.3||401.3||401.3||0
1727782860000|2024-10-01 11:41:00|||||||||1
1727782870000|2024-10-01 11:41:10||401.1||401||401.1||401|5103
1727782940000|2024-10-01 11:42:20|||||||||586
1727782970000|2024-10-01 11:42:50|||||||||983
1727783040000|2024-10-01 11:44:00|||||||||5208
1727783100000|2024-10-01 11:45:00|||||||||10
1727783130000|2024-10-01 11:45:30|||||||||901
1727783150000|2024-10-01 11:45:50|||||||||46
1727783220000|2024-10-01 11:47:00|||||||||4500
1727783230000|2024-10-01 11:47:10|401.1|400.8|401.1|400.8|401.1|400.8|401.1|400.8|875
1727783240000|2024-10-01 11:47:20|401.3|400.7|401.3|400.7|401.3|400.8|401.2|400.7|611
1727783250000|2024-10-01 11:47:30|||||||||493
1727783260000|2024-10-01 11:47:40|||||||||31
1727783300000|2024-10-01 11:48:20|||||||||76
1727783320000|2024-10-01 11:48:40||400.8||400.8||400.8||400.8|30
1727783330000|2024-10-01 11:48:50||400.9||400.9||400.9||400.9|255
1727783340000|2024-10-01 11:49:00|401.4|401.1|401.4|401.1|401.4|401.1|401.4|401.1|69
1727783390000|2024-10-01 11:49:50|||||||||9
1727783440000|2024-10-01 11:50:40|||||||||35
1727783460000|2024-10-01 11:51:00|||||||||500
1727783560000|2024-10-01 11:52:40|||||||||237
1727783580000|2024-10-01 11:53:00|||||||||5503
1727783630000|2024-10-01 11:53:50|401.3||401.3||401.3||401.3||0
1727783640000|2024-10-01 11:54:00|401.4||401.4||401.4||401.4||116
1727783660000|2024-10-01 11:54:20|402.2|401.2|402.2|401.6|402.2|401.6|402.2|401.2|40
1727783670000|2024-10-01 11:54:30|||||||||298
1727783680000|2024-10-01 11:54:40||401.7||401.7||401.7||401.7|0
1727783690000|2024-10-01 11:54:50||401.8||401.8||401.8||401.8|0
1727783700000|2024-10-01 11:55:00||401.9||401.9||401.9||401.9|682
1727783770000|2024-10-01 11:56:10|||||||||641
1727783840000|2024-10-01 11:57:20|402.1||402.1||402.1||402.1||0
1727783870000|2024-10-01 11:57:50|||||||||9
1727783880000|2024-10-01 11:58:00|402.6|402|402.6|402|402.6|402|402.6|402|22
1727783940000|2024-10-01 11:59:00|||||||||5719
1727783950000|2024-10-01 11:59:10|402.8|402.1|402.8|402.1|402.8|402.1|402.8|402.1|521
1727784010000|2024-10-01 12:00:10|403|402.2|403|402.3|403|402.3|403|402.2|1000
1727784090000|2024-10-01 12:01:30|402.9|402.4|402.9|402.4|402.9|402.4|402.9|402.4|38
1727784120000|2024-10-01 12:02:00|403|402.5|403|402.6|403|402.6|403|402.5|19
1727784130000|2024-10-01 12:02:10|||||||||200
1727784150000|2024-10-01 12:02:30|402.9|402.4|402.8|402.4|402.9|402.4|402.7|402.4|669
1727784160000|2024-10-01 12:02:40||402.5||402.5||402.5||402.5|0
1727784220000|2024-10-01 12:03:40|||||||||1197
1727784300000|2024-10-01 12:05:00|||||||||3
1727784320000|2024-10-01 12:05:20|402.6|402.3|402.5|402.1|402.6|402.3|402.5|402.1|3557
1727784330000|2024-10-01 12:05:30|402.3|402|402.3|402|402.3|402|402.3|402|1566
1727784360000|2024-10-01 12:06:00|||||||||2200
1727784370000|2024-10-01 12:06:10|||||||||150
1727784380000|2024-10-01 12:06:20|||||||||97
1727784400000|2024-10-01 12:06:40|||||||||650
1727784450000|2024-10-01 12:07:30|401.7|401.6|401.9|401.6|401.9|401.6|401.7|401.6|583
1727784460000|2024-10-01 12:07:40|||||||||300
1727784480000|2024-10-01 12:08:00|||||||||935
1727784490000|2024-10-01 12:08:10|401.8|401.4|401.6|401.4|401.8|401.4|401.6|401.4|1010
1727784500000|2024-10-01 12:08:20|401.5||401.6||401.6||401.5||28
1727784510000|2024-10-01 12:08:30|401.5|401.6|402|401.6|402|401.6|401.5|401.6|3147
1727784530000|2024-10-01 12:08:50||401.4||401.4||401.4||401.4|0
1727784540000|2024-10-01 12:09:00|401.8||401.8||401.8||401.8||323993
1727784560000|2024-10-01 12:09:20|401.7|401.6|401.7|401.6|401.7|401.6|401.7|401.6|71
1727784580000|2024-10-01 12:09:40||401.4||401.4||401.4||401.4|34
1727784600000|2024-10-01 12:10:00|401.6|401.3|401.5|401.3|401.6|401.3|401.5|401.3|20
1727784610000|2024-10-01 12:10:10|401.7|401.2|401.7|401.1|401.7|401.2|401.7|401.1|195
1727784640000|2024-10-01 12:10:40|||||||||918
1727784660000|2024-10-01 12:11:00|||||||||400
1727784670000|2024-10-01 12:11:10|||||||||500
1727784710000|2024-10-01 12:11:50|||||||||636
1727784730000|2024-10-01 12:12:10|||||||||110
1727784750000|2024-10-01 12:12:30|||||||||300
1727784760000|2024-10-01 12:12:40|401.7|401|401.7|401|401.7|401|401.7|401|0
1727784780000|2024-10-01 12:13:00|401.8|401.1|401.8|401.2|401.8|401.2|401.7|401|0
1727784800000|2024-10-01 12:13:20|401.7|401.1|402|401.5|402|401.5|401.7|401.1|991
1727784820000|2024-10-01 12:13:40|402.1|401.6|402.1|401.6|402.1|401.6|402.1|401.6|0
1727784880000|2024-10-01 12:14:40|402|401.5|402|401.5|402|401.5|402|401.5|0
1727784900000|2024-10-01 12:15:00|402.1|401.6|402|401.5|402.1|401.6|402|401.5|0
1727784940000|2024-10-01 12:15:40|402.1|401.6|402.1|401.6|402.1|401.6|402.1|401.6|0
1727784990000|2024-10-01 12:16:30|402|401.5|402.1|401.6|402.1|401.6|402|401.5|0
1727785030000|2024-10-01 12:17:10|402|401.5|402|401.6|402|401.6|402|401.5|0
1727785040000|2024-10-01 12:17:20|402.1|401.7|402.1|401.7|402.1|401.7|402.1|401.7|0
1727785070000|2024-10-01 12:17:50|402|401.6|402|401.6|402|401.6|402|401.6|0
1727785110000|2024-10-01 12:18:30|402.1|401.7|402.8|402|402.9|402.1|402.1|401.7|100
1727785120000|2024-10-01 12:18:40|402.9|402.1|402.9|402.1|403|402.1|402.9|402|0
1727785130000|2024-10-01 12:18:50|402.8|402|402.8|402|402.8|402|402.8|402|0
1727785140000|2024-10-01 12:19:00|402.9|402.1|402.9|402|403|402.1|402.9|402|26
1727785150000|2024-10-01 12:19:10|402.5|402.1|402.7|402|402.7|402.1|402.5|402|0
1727785160000|2024-10-01 12:19:20|402.8|402.1|402.8|402.1|402.8|402.1|402.8|402.1|0
1727785170000|2024-10-01 12:19:30|402.7|402|402.7|402|402.7|402|402.7|402|0
1727785330000|2024-10-01 12:22:10|402.8|402.1|402.9|402.1|402.9|402.1|402.8|402.1|0
1727785370000|2024-10-01 12:22:50|402.8|402|402.8|402|402.8|402|402.8|402|0
1727785380000|2024-10-01 12:23:00|402.9|402.1|403|402.4|403.1|402.5|402.7|402|476
1727785390000|2024-10-01 12:23:10|403.1|402.6|403.8|402.8|403.9|402.9|403.1|402.6|2000
1727785400000|2024-10-01 12:23:20|403.9|402.9|404.1|403.2|404.1|403.2|403.8|402.9|0
1727785410000|2024-10-01 12:23:30|404|403.1|404.5|403.4|404.6|403.5|404|403.1|0
1727785420000|2024-10-01 12:23:40|404.6|403.5|404.5|403.4|404.6|403.5|404.5|403.4|0
1727785440000|2024-10-01 12:24:00|404.6|403.5|404.6|403.5|404.6|403.5|404.5|403.4|0
1727785450000|2024-10-01 12:24:10|404.5|403.7|404.5|403.6|404.6|403.7|404.5|403.6|0
1727785460000|2024-10-01 12:24:20|404.6|403.7|404|403.5|404.6|403.7|404|403.5|24
1727785480000|2024-10-01 12:24:40|404.1|403.6|404.1|403.6|404.1|403.6|404.1|403.6|0
1727785510000|2024-10-01 12:25:10|404|403.5|404.3|403.6|404.3|403.6|404|403.5|0
1727785580000|2024-10-01 12:26:20|404.2|403.5|404.1|403.5|404.2|403.5|404.1|403.5|31
1727785610000|2024-10-01 12:26:50|404|403.4|403.8|403.3|404|403.5|403.8|403.2|0
1727785620000|2024-10-01 12:27:00|403.9|403.4|403.9|403.4|403.9|403.4|403.8|403.3|0
1727785630000|2024-10-01 12:27:10|403.8|403.3|403.9|403.4|403.9|403.4|403.8|403.3|0
1727785640000|2024-10-01 12:27:20|403.8|403.3|403.8|403.3|403.9|403.4|403.8|403.3|0
1727785650000|2024-10-01 12:27:30|403.9|403.4|403.9|403.4|403.9|403.4|403.9|403.4|0
1727785660000|2024-10-01 12:27:40|404.1|403.6|404.1|403.6|404.1|403.6|404.1|403.6|304
1727785670000|2024-10-01 12:27:50||403.5||403.5||403.5||403.5|0
1727785680000|2024-10-01 12:28:00||403.6||403.6||403.6||403.6|825
1727785690000|2024-10-01 12:28:10|||||||||26604
1727785710000|2024-10-01 12:28:30|403.9||403.9||403.9||403.9||183
1727785740000|2024-10-01 12:29:00|||||||||61
1727785750000|2024-10-01 12:29:10|404.4|403.8|404.4|403.7|404.4|403.8|404.4|403.7|144
1727785760000|2024-10-01 12:29:20|404.6|403.8|404.6|403.8|404.6|403.8|404.6|403.8|482
1727785770000|2024-10-01 12:29:30|||||||||300
1727785800000|2024-10-01 12:30:00|404.7|403.9|404.9|403.9|404.9|403.9|404.7|403.9|298
1727785830000|2024-10-01 12:30:30|||||||||525
1727785840000|2024-10-01 12:30:40|404.8|404|404.8|404.2|404.8|404.2|404.7|404|4519
1727785850000|2024-10-01 12:30:50|||||||||2500
1727785860000|2024-10-01 12:31:00|404.9||404.9||404.9||404.9||175
1727785870000|2024-10-01 12:31:10|||||||||2010
1727785880000|2024-10-01 12:31:20|||||||||831
1727785920000|2024-10-01 12:32:00|||||||||249
1727785930000|2024-10-01 12:32:10|||||||||8147
1727785940000|2024-10-01 12:32:20|||||||||1076
1727785960000|2024-10-01 12:32:40|404.8|404.1|404.4|403.9|404.8|404.1|404.4|403.9|1121
1727785990000|2024-10-01 12:33:10|||||||||181
1727786050000|2024-10-01 12:34:10|||||||||1
1727786090000|2024-10-01 12:34:50|||||||||100
1727786100000|2024-10-01 12:35:00|404.2|404.2|404.4|404.2|404.4|404.2|404.2|404.2|500
1727786110000|2024-10-01 12:35:10|404.2|404|404.2|403.9|404.2|404|404.2|403.9|1660
1727786120000|2024-10-01 12:35:20|||||||||784
1727786220000|2024-10-01 12:37:00|404.9|404.1|404.9|404.3|404.9|404.3|404.9|404.1|381
1727786230000|2024-10-01 12:37:10||404.7||404.7||404.7||404.7|220
1727786250000|2024-10-01 12:37:30|||||||||100
1727786260000|2024-10-01 12:37:40|404.5|404.1|404.3|403.9|404.5|404.1|404.3|403.9|714
1727786280000|2024-10-01 12:38:00|404.2|404|404.2|403.9|404.2|404|404.2|403.9|40720
1727786290000|2024-10-01 12:38:10|404.1|403.7|404|403.7|404.1|403.7|404|403.7|758
1727786310000|2024-10-01 12:38:30|404.1|403.9|404.1|403.9|404.1|403.9|404.1|403.9|499
1727786320000|2024-10-01 12:38:40|404.2||404.2||404.2||404.2||52
1727786330000|2024-10-01 12:38:50||404||404||404||404|0
1727786340000|2024-10-01 12:39:00||403.9||403.9||403.9||403.9|0
1727786380000|2024-10-01 12:39:40|404.1||404.1||404.1||404.1||0
1727786390000|2024-10-01 12:39:50|||||||||164
1727786410000|2024-10-01 12:40:10|404.2||404.2||404.2||404.2||125
1727786490000|2024-10-01 12:41:30|||||||||1989
1727786500000|2024-10-01 12:41:40|||||||||474
1727786570000|2024-10-01 12:42:50|||||||||1240
1727786600000|2024-10-01 12:43:20|||||||||4
1727786640000|2024-10-01 12:44:00|||||||||409
1727786650000|2024-10-01 12:44:10|404.1||404.1||404.1||404.1||292
1727786660000|2024-10-01 12:44:20|||||||||4
1727786670000|2024-10-01 12:44:30||403.8||403.8||403.8||403.8|245
1727786680000|2024-10-01 12:44:40|||||||||738
1727786690000|2024-10-01 12:44:50|404|403.7|404|403.7|404|403.7|404|403.7|2103
1727786710000|2024-10-01 12:45:10|||||||||272
1727786720000|2024-10-01 12:45:20|||||||||391
1727786750000|2024-10-01 12:45:50||403.8||403.7||403.8||403.7|835
1727786770000|2024-10-01 12:46:10|405|404.3|405|404.3|405|404.3|405|404.3|3020
1727786810000|2024-10-01 12:46:50|||||||||500
1727786880000|2024-10-01 12:48:00||404.4||404.5||404.5||404.4|100
1727786890000|2024-10-01 12:48:10|||||||||6475
1727786950000|2024-10-01 12:49:10|405.6|404.6|406|405.4|406|405.4|405.6|404.6|5733
1727786960000|2024-10-01 12:49:20|405.7|405.3|405.5|405.1|405.7|405.3|405.5|405.1|287
1727786970000|2024-10-01 12:49:30|||||||||10
1727786990000|2024-10-01 12:49:50|||||||||381
1727787020000|2024-10-01 12:50:20|||||||||164
1727787030000|2024-10-01 12:50:30|405.7|405.2|405.7|405.2|405.7|405.2|405.7|405.2|68
1727787040000|2024-10-01 12:50:40|||||||||10000
1727787050000|2024-10-01 12:50:50|405.8||405.8||405.8||405.8||0
1727787080000|2024-10-01 12:51:20|406|405.3|406|405.4|406|405.4|406|405.3|0
1727787090000|2024-10-01 12:51:30||405.5||405.6||405.6||405.5|0
1727787100000|2024-10-01 12:51:40|406.4|405.8|406.5|405.8|406.5|405.9|406.4|405.8|446
1727787110000|2024-10-01 12:51:50|407|405.9|407.1|406.6|407.1|406.6|407|405.9|541
1727787120000|2024-10-01 12:52:00|407.3|406.8|407.3|406.8|407.3|406.8|407.3|406.8|808
1727787130000|2024-10-01 12:52:10|407.2||407.3||407.3||407.2||595
1727787140000|2024-10-01 12:52:20|407|406.6|407|406.6|407|406.7|407|406.5|512
1727787150000|2024-10-01 12:52:30|406.9|406.5|406.8|406.5|406.9|406.5|406.8|406.5|1467
1727787240000|2024-10-01 12:54:00|||||||||50
1727787260000|2024-10-01 12:54:20|407|406.6|407|406.6|407|406.6|407|406.6|659
1727787310000|2024-10-01 12:55:10|||||||||819
1727787320000|2024-10-01 12:55:20|406.7|406.5|406.9|406.4|406.9|406.5|406.7|406.4|322
1727787350000|2024-10-01 12:55:50|||||||||2
1727787360000|2024-10-01 12:56:00|||||||||18
1727787380000|2024-10-01 12:56:20|406.8||406.8||406.8||406.8||235
1727787390000|2024-10-01 12:56:30|||||||||632
1727787460000|2024-10-01 12:57:40|||||||||1029
1727787490000|2024-10-01 12:58:10|||||||||349
1727787530000|2024-10-01 12:58:50||406.5||406.4||406.5||406.4|412
1727787570000|2024-10-01 12:59:30|407.1|406.6|407.1|406.6|407.1|406.6|407.1|406.6|576
1727787590000|2024-10-01 12:59:50|406.9|406.7|407|406.4|407.2|406.7|406.9|406.4|2851
1727787600000|2024-10-01 13:00:00|406.9|406.5|407.1|406.5|407.1|406.5|406.9|406.5|1642
1727787610000|2024-10-01 13:00:10|406.6|406.3|406.7|406.3|406.7|406.3|406.6|406.3|76
1727787650000|2024-10-01 13:00:50|407.2|406.6|407.5|406.6|407.5|406.8|407.2|406.5|702
1727787670000|2024-10-01 13:01:10||406.7||406.7||406.7||406.7|2
1727787680000|2024-10-01 13:01:20|407.7|406.8|407.6|406.8|407.7|406.8|407.6|406.8|624
1727787740000|2024-10-01 13:02:20||406.9||406.9||406.9||406.9|0
1727787750000|2024-10-01 13:02:30||407||407||407||407|1727
1727787810000|2024-10-01 13:03:30|||||||||11
1727787820000|2024-10-01 13:03:40|407.5||407.3||407.5||407.3||44
1727787830000|2024-10-01 13:03:50||406.8||407||407||406.8|111
1727787840000|2024-10-01 13:04:00|407.6|406.8|407.6|407|407.6|407.1|407.6|406.8|145
1727787850000|2024-10-01 13:04:10||407.1||407||407.1||407|0
1727787860000|2024-10-01 13:04:20|407.5||407.5||407.5||407.5||240
1727787870000|2024-10-01 13:04:30|||||||||32
1727787890000|2024-10-01 13:04:50|||||||||384
1727787900000|2024-10-01 13:05:00|||||||||1075
1727787950000|2024-10-01 13:05:50|||||||||100
1727787970000|2024-10-01 13:06:10|||||||||132
1727787980000|2024-10-01 13:06:20|407.4||407.4||407.4||407.4||0
1727787990000|2024-10-01 13:06:30|||||||||1243
1727788010000|2024-10-01 13:06:50|407.2|406.8|407.2|406.8|407.2|406.8|407.2|406.8|566
1727788030000|2024-10-01 13:07:10|||||||||371
1727788040000|2024-10-01 13:07:20|||||||||1412
1727788050000|2024-10-01 13:07:30|||||||||6
1727788070000|2024-10-01 13:07:50||406.9||406.9||406.9||406.9|532
1727788080000|2024-10-01 13:08:00|||||||||300
1727788100000|2024-10-01 13:08:20|||||||||40
1727788180000|2024-10-01 13:09:40||407||407||407||407|20
1727788190000|2024-10-01 13:09:50|407.3|407.1|408.2|407.6|408.2|407.6|407.3|407.1|1088
1727788200000|2024-10-01 13:10:00||407.8||407.8||407.8||407.8|0
1727788220000|2024-10-01 13:10:20||407.9||407.9||407.9||407.9|1000
1727788230000|2024-10-01 13:10:30|||||||||857
1727788240000|2024-10-01 13:10:40|408|407.7|407.9|407.7|408|407.7|407.9|407.7|11773
1727788250000|2024-10-01 13:10:50|408.1|407.8|408.4|407.9|408.4|407.9|408.1|407.8|1494
1727788260000|2024-10-01 13:11:00|408.1|408|408.4|408|408.4|408|408.1|408|1949
1727788270000|2024-10-01 13:11:10|408.3||408.3||408.3||408.3||880
1727788280000|2024-10-01 13:11:20|408.2|407.9|408.3|407.9|408.3|407.9|408.2|407.9|106
1727788290000|2024-10-01 13:11:30|408|408|408|407.8|408|408|408|407.8|3826
1727788300000|2024-10-01 13:11:40|407.9|407.9|408.3|407.9|408.3|407.9|407.9|407.9|2874
1727788340000|2024-10-01 13:12:20|||||||||2
1727788370000|2024-10-01 13:12:50|||||||||139
1727788380000|2024-10-01 13:13:00||408||408||408||408|110
1727788390000|2024-10-01 13:13:10|||||||||1574
1727788410000|2024-10-01 13:13:30|408|407.9|408.3|408|408.3|408|408|407.9|606
1727788420000|2024-10-01 13:13:40|||||||||661
1727788450000|2024-10-01 13:14:10|||||||||1404
1727788470000|2024-10-01 13:14:30|||||||||3497
1727788480000|2024-10-01 13:14:40|408.2|407.9|408|407.7|408.3|407.9|408|407.7|16305
1727788490000|2024-10-01 13:14:50||407.8||407.8||407.8||407.8|1524
1727788510000|2024-10-01 13:15:10|407.8|407.7|407.8|407.7|407.8|407.7|407.8|407.7|666
1727788520000|2024-10-01 13:15:20|408|407.8|408|407.8|408|407.8|408|407.8|1382
1727788530000|2024-10-01 13:15:30|408.3||408.3||408.3||408.3||0
1727788540000|2024-10-01 13:15:40|||||||||12930
1727788550000|2024-10-01 13:15:50|||||||||2251
1727788560000|2024-10-01 13:16:00|||||||||322
1727788580000|2024-10-01 13:16:20|||||||||164
1727788590000|2024-10-01 13:16:30||408||408||408||408|98
1727788600000|2024-10-01 13:16:40||408.1||408.1||408.1||408.1|5630
1727788620000|2024-10-01 13:17:00|||||||||2469
1727788630000|2024-10-01 13:17:10|||||||||15
1727788640000|2024-10-01 13:17:20|408.8|408.2|408.8|408.2|408.8|408.2|408.8|408.2|10
1727788650000|2024-10-01 13:17:30|408.7||408.7||408.7||408.7||12
1727788670000|2024-10-01 13:17:50|408.6|407.8|408.3|407.8|408.6|407.8|408.3|407.8|308
1727788680000|2024-10-01 13:18:00|408.4||408.5||408.5||408.4||0
1727788700000|2024-10-01 13:18:20|408.4||408.5||408.5||408.4||17405
1727788710000|2024-10-01 13:18:30|408.4||408.4||408.4||408.4||10
1727788720000|2024-10-01 13:18:40|||||||||160
1727788730000|2024-10-01 13:18:50|||||||||660
1727788750000|2024-10-01 13:19:10|||||||||800
1727788760000|2024-10-01 13:19:20|408.3||408.4||408.4||408.3||144
1727788770000|2024-10-01 13:19:30|||||||||176
1727788790000|2024-10-01 13:19:50|409|408.5|409|408.5|409|408.5|409|408.5|1154
1727788800000|2024-10-01 13:20:00||408.6||408.5||408.6||408.5|874
1727788830000|2024-10-01 13:20:30|||||||||10184
1727788840000|2024-10-01 13:20:40|||||||||1282
1727788850000|2024-10-01 13:20:50|408.9|408.6|409|408.6|409|408.6|408.8|408.6|380
1727788860000|2024-10-01 13:21:00||408.7||408.7||408.7||408.7|4950
1727788870000|2024-10-01 13:21:10|||||||||46
1727788890000|2024-10-01 13:21:30|409.3|409.2|409.7|409.1|409.7|409.2|409.3|409|1015
1727788900000|2024-10-01 13:21:40|409.8|409.2|409.8|409.2|409.8|409.2|409.8|409.2|5000
1727788910000|2024-10-01 13:21:50||409.3||409.3||409.3||409.3|0
1727788920000|2024-10-01 13:22:00|409.9|409.4|409.9|409.5|409.9|409.5|409.9|409.4|0
1727788930000|2024-10-01 13:22:10|409.8|409.6|409.8|409.3|409.8|409.6|409.8|409.3|1311
1727788940000|2024-10-01 13:22:20||409.4||409.4||409.4||409.4|495
1727788950000|2024-10-01 13:22:30|409.4|409.2|409.3|408.6|409.4|409.2|409.2|408.6|1702
1727788990000|2024-10-01 13:23:10||408.7||408.7||408.7||408.7|0
1727789030000|2024-10-01 13:23:50||408.8||408.8||408.8||408.8|510
1727789040000|2024-10-01 13:24:00|||||||||9033
1727789050000|2024-10-01 13:24:10|409|408.7|409|408.7|409|408.7|409|408.7|3322
1727789090000|2024-10-01 13:24:50|||||||||1000
1727789100000|2024-10-01 13:25:00|409.3|408.8|409.3|408.9|409.3|408.9|409.3|408.8|469
1727789110000|2024-10-01 13:25:10|409.2|409.2|409.7|409.2|410|409.3|409.2|409.2|666
1727789120000|2024-10-01 13:25:20|410|409.3|409.9|409.3|410|409.3|409.9|409.3|2029
1727789130000|2024-10-01 13:25:30|||||||||2029
1727789170000|2024-10-01 13:26:10|410|409.4|410|409.4|410|409.4|410|409.4|0
1727789210000|2024-10-01 13:26:50|||||||||7407
1727789240000|2024-10-01 13:27:20|409.9||409.9||409.9||409.9||11
1727789250000|2024-10-01 13:27:30|||||||||1500
1727789260000|2024-10-01 13:27:40||409.5||409.5||409.5||409.5|357
1727789270000|2024-10-01 13:27:50|410|409|409.6|409|410|409|409.6|409|19
1727789280000|2024-10-01 13:28:00|||||||||2142
1727789290000|2024-10-01 13:28:10|409.4|409.1|409.4|409|409.4|409.1|409.4|409|214
1727789300000|2024-10-01 13:28:20|||||||||1030
1727789310000|2024-10-01 13:28:30|409.3|409.1|409.3|409|409.3|409.1|409.3|409|398
1727789360000|2024-10-01 13:29:20|||||||||10
1727789370000|2024-10-01 13:29:30|||||||||53
1727789380000|2024-10-01 13:29:40|||||||||10133
1727789400000|2024-10-01 13:30:00||409.1||409.1||409.1||409.1|74
1727789410000|2024-10-01 13:30:10|||||||||2500
1727789450000|2024-10-01 13:30:50|||||||||728
1727789500000|2024-10-01 13:31:40|||||||||2414
1727789510000|2024-10-01 13:31:50|409.4|409.3|409.4|409.1|409.4|409.3|409.4|409.1|1009
1727789520000|2024-10-01 13:32:00|||||||||500
1727789560000|2024-10-01 13:32:40|408.7|408.4|409.4|409|409.4|409|408.7|408.4|1167
1727789570000|2024-10-01 13:32:50|409.3|408.9|409.1|408.9|409.3|408.9|409.1|408.9|686
1727789580000|2024-10-01 13:33:00|408.9|408.5|409|408.5|409.1|408.5|408.9|408.5|2519
1727789590000|2024-10-01 13:33:10|408.9|408.2|408.6|408.2|408.9|408.2|408.6|408.2|643
1727789600000|2024-10-01 13:33:20||408.3||408.3||408.3||408.3|398
1727789610000|2024-10-01 13:33:30|408.3|408|408.3|408|408.3|408|408.3|408|228
1727789620000|2024-10-01 13:33:40|||||||||731
1727789630000|2024-10-01 13:33:50|408.2|407.9|408.1|407.9|408.2|407.9|408.1|407.9|818
1727789640000|2024-10-01 13:34:00||407.8||407.8||407.8||407.8|214
1727789650000|2024-10-01 13:34:10|||||||||4240
1727789660000|2024-10-01 13:34:20|||||||||277
1727789680000|2024-10-01 13:34:40|||||||||168
1727789690000|2024-10-01 13:34:50||407.9||407.8||407.9||407.8|684
1727789710000|2024-10-01 13:35:10|407.8|407.6|407.8|407.7|407.8|407.7|407.8|407.6|996
1727789720000|2024-10-01 13:35:20|||||||||1200
1727789730000|2024-10-01 13:35:30|407.7|407.6|407.5|407.1|407.7|407.6|407.5|407.1|2332
1727789750000|2024-10-01 13:35:50|||||||||50
1727789760000|2024-10-01 13:36:00|407.1|406.7|407.1|406.8|407.1|406.8|406.9|406.6|623
1727789770000|2024-10-01 13:36:10|407|406.4|406.9|406.4|407|406.4|406.9|406.4|1077
1727789790000|2024-10-01 13:36:30|406.8|406.3|406.4|406.1|406.8|406.3|406.3|405.8|615
1727789800000|2024-10-01 13:36:40|||||||||80
1727789810000|2024-10-01 13:36:50|||||||||673
1727789820000|2024-10-01 13:37:00|406.3|405.5|405.9|405.2|406.3|405.5|405.9|405.2|2857
1727789830000|2024-10-01 13:37:10|405.8|405.3|405.8|405.3|405.8|405.3|405.8|405.3|3064
1727789840000|2024-10-01 13:37:20|405.7|405.2|405.7|405.2|405.7|405.3|405.7|405.2|1504
1727789850000|2024-10-01 13:37:30|405.6|405.3|405.7|405.2|405.7|405.3|405.6|405.2|6885
1727789860000|2024-10-01 13:37:40|||||||||479
1727789870000|2024-10-01 13:37:50|405.5||405.4||405.5||405.4||338
1727789890000|2024-10-01 13:38:10|405.3|405|405.3|404.9|405.4|405|405.1|404.7|1879
1727789900000|2024-10-01 13:38:20|||||||||332
1727789910000|2024-10-01 13:38:30|405.2||405.2||405.3||405.2||2338
1727789920000|2024-10-01 13:38:40|405||405.1||405.1||405||736
1727789930000|2024-10-01 13:38:50|405||405||405||405||2232
1727789940000|2024-10-01 13:39:00|404.9|404.7|405|404.8|405|404.8|404.9|404.7|225
1727789950000|2024-10-01 13:39:10|||||||||1000
1727789960000|2024-10-01 13:39:20||404.7||404.7||404.7||404.7|99
1727789970000|2024-10-01 13:39:30|404.8|404.6|404.7|404.6|404.8|404.6|404.7|404.6|395
1727789980000|2024-10-01 13:39:40||404.4||404.4||404.4||404.4|344
1727789990000|2024-10-01 13:39:50|404.9|404.5|404.8|404.5|404.9|404.7|404.8|404.4|164
1727790000000|2024-10-01 13:40:00|404|403.8|404|403.8|404|403.9|404|403.8|1308
1727790010000|2024-10-01 13:40:10|403.7|403.2|403.4|402.9|403.7|403.2|403.4|402.9|5400
1727790030000|2024-10-01 13:40:30|403.3||403.3||403.3||403.3||471
1727790040000|2024-10-01 13:40:40|403.1|402.8|403.1|402.8|403.1|402.8|403.1|402.8|1510
1727790050000|2024-10-01 13:40:50|402.9||402.9||402.9||402.9||0
1727790060000|2024-10-01 13:41:00|403|402.6|402|401.8|403|402.8|402|401.8|705
1727790070000|2024-10-01 13:41:10|401.5|401.2|401.5|401.2|401.5|401.2|401.5|401.2|44
1727790080000|2024-10-01 13:41:20|401.2|400.9|401.2|400.9|401.2|400.9|401.2|400.9|838
1727790090000|2024-10-01 13:41:30|||||||||1103
1727790100000|2024-10-01 13:41:40|400.1|399.6|400.6|399.9|400.6|400|400.1|399.6|666
1727790110000|2024-10-01 13:41:50||400.2||400.1||400.3||400.1|282
1727790120000|2024-10-01 13:42:00|||||||||25
1727790130000|2024-10-01 13:42:10|||||||||1155
1727790140000|2024-10-01 13:42:20|400.5||400.5||400.5||400.5||2342
1727790150000|2024-10-01 13:42:30|400.3|399.6|400|399.6|400.3|399.6|400|399.6|116
1727790160000|2024-10-01 13:42:40||399.5||399.5||399.5||399.5|7906
1727790170000|2024-10-01 13:42:50|399.9|399|400|398.9|400|399|399.8|398.9|3017
1727790190000|2024-10-01 13:43:10||399||399||399||399|149
1727790200000|2024-10-01 13:43:20|400.7|399.8|401.7|400.6|401.7|400.6|400.7|399.8|21358
1727790210000|2024-10-01 13:43:30|||||||||6339
1727790220000|2024-10-01 13:43:40|||||||||246
1727790240000|2024-10-01 13:44:00|402.4|400.7|402.4|401.2|402.4|401.2|402.4|400.7|62
1727790250000|2024-10-01 13:44:10|||||||||431
1727790260000|2024-10-01 13:44:20|401.7|400.7|401|400.5|402.2|401.1|400.9|400.5|1371
1727790280000|2024-10-01 13:44:40|||||||||183
1727790290000|2024-10-01 13:44:50|||||||||59
1727790300000|2024-10-01 13:45:00|400.8|400.3|400.8|400.3|400.8|400.3|400.8|400.3|913
1727790310000|2024-10-01 13:45:10||400.5||400.5||400.5||400.5|0
1727790320000|2024-10-01 13:45:20|||||||||257
1727790330000|2024-10-01 13:45:30|400.6|400.3|400.2|399.7|400.6|400.3|400.2|399.7|1972
1727790360000|2024-10-01 13:46:00|400.1||400.1||400.1||400.1||1500
1727790370000|2024-10-01 13:46:10|400||400||400||400||407
1727790380000|2024-10-01 13:46:20|400.4||400.5||400.5||400.4||485
1727790400000|2024-10-01 13:46:40|401.4|400.2|401.4|400.2|401.4|400.2|401.4|400.2|1010
1727790410000|2024-10-01 13:46:50|||||||||1295
1727790420000|2024-10-01 13:47:00|401.3|400.3|401.3|400.3|401.3|400.3|401.3|400.3|1
1727790430000|2024-10-01 13:47:10||400.4||400.4||400.4||400.4|1
1727790440000|2024-10-01 13:47:20|401.4|400.5|401.6|400.8|401.6|400.8|401.4|400.5|2
1727790460000|2024-10-01 13:47:40|401.5||401.5||401.5||401.5||2
1727790470000|2024-10-01 13:47:50||400.7||401||401||400.7|1500
1727790480000|2024-10-01 13:48:00|401.1|400.9|401.2|400.9|401.2|401|401.1|400.9|1071
1727790490000|2024-10-01 13:48:10|401.5|401.1|401.5|401.1|401.5|401.1|401.5|401.1|216
1727790500000|2024-10-01 13:48:20|401.6|401.3|401.5|401|401.6|401.3|401.5|401|165
1727790530000|2024-10-01 13:48:50|401.4|400.8|401|400.8|401.4|400.8|401|400.8|652
1727790540000|2024-10-01 13:49:00|401.2|400.9|401.4|400.9|401.4|400.9|401.2|400.9|40361
1727790550000|2024-10-01 13:49:10|401.3|400.8|401.1|400.8|401.3|400.8|401.1|400.8|498
1727790570000|2024-10-01 13:49:30|401.4|400.9|401.4|400.9|401.4|400.9|401.4|400.9|106
1727790580000|2024-10-01 13:49:40||400.8||400.8||400.8||400.8|42
1727790590000|2024-10-01 13:49:50|401.3||401.3||401.3||401.3||382
1727790600000|2024-10-01 13:50:00|401.2||401.2||401.2||401.2||0
1727790610000|2024-10-01 13:50:10||400.9||400.9||400.9||400.9|0
1727790620000|2024-10-01 13:50:20|401.3|401|401.6|401.1|401.6|401.1|401.3|400.9|409
1727790630000|2024-10-01 13:50:30|402.2|401.6|402.1|401.4|402.2|401.6|402.1|401.3|727
1727790640000|2024-10-01 13:50:40|402|401.3|401.9|401.3|402|401.3|401.9|401.3|232
1727790650000|2024-10-01 13:50:50|401.3|401.1|401.5|401.1|401.5|401.1|401.3|401.1|1017
1727790660000|2024-10-01 13:51:00|401.4|400.8|401.3|400.8|401.4|400.8|401.2|400.8|1072
1727790670000|2024-10-01 13:51:10|401.2||401.2||401.2||401.2||596
1727790680000|2024-10-01 13:51:20|401|400.5|400.9|400.6|401|400.6|400.9|400.5|161
1727790690000|2024-10-01 13:51:30|401.8|401|401.8|401|401.8|401|401.8|401|679
1727790700000|2024-10-01 13:51:40|402|401.1|402|401.2|402|401.2|402|401.1|2535
1727790710000|2024-10-01 13:51:50|401|400.5|400.7|400.3|401|400.5|400.6|400.3|2196
1727790720000|2024-10-01 13:52:00||400.4||400.4||400.4||400.4|0
1727790760000|2024-10-01 13:52:40|400.4|400|400.4|400|400.4|400|400.4|400|953
1727790780000|2024-10-01 13:53:00|||||||||1538
1727790790000|2024-10-01 13:53:10|400.3|399.9|400.3|399.9|400.3|399.9|400.2|399.9|489
1727790800000|2024-10-01 13:53:20|400.1|399.7|400.7|400|400.7|400|400.1|399.7|2728
1727790810000|2024-10-01 13:53:30|400.6|400.1|400.6|400.2|400.6|400.2|400.6|400.1|1001
1727790820000|2024-10-01 13:53:40|||||||||4083
1727790830000|2024-10-01 13:53:50|||||||||801
1727790840000|2024-10-01 13:54:00|400.5||400.5||400.5||400.5||0
1727790850000|2024-10-01 13:54:10|400.2|399.7|400.2|399.7|400.2|399.7|400.2|399.7|14445
1727790860000|2024-10-01 13:54:20|400||400||400||400||349
1727790870000|2024-10-01 13:54:30|400.1|399.9|400.1|399.8|400.1|399.9|400.1|399.8|621
1727790880000|2024-10-01 13:54:40|400|399.7|400|399.7|400|399.7|400|399.7|1
1727790890000|2024-10-01 13:54:50|||||||||357
1727790900000|2024-10-01 13:55:00|399.9|399.6|400|399.6|400|399.6|399.9|399.6|1096
1727790910000|2024-10-01 13:55:10|399.9||399.9||399.9||399.9||0
1727790920000|2024-10-01 13:55:20|||||||||664
1727790930000|2024-10-01 13:55:30|399.7||399.8||399.8||399.7||1400
1727790940000|2024-10-01 13:55:40|399.6|399.4|399.6|399.4|399.6|399.4|399.6|399.4|1300
1727790950000|2024-10-01 13:55:50|||||||||611
1727790960000|2024-10-01 13:56:00|399.3|399|399.3|399|399.3|399.1|399.3|399|651
1727790970000|2024-10-01 13:56:10|399|398.9|399.4|399|399.4|399|399|398.9|866
1727790980000|2024-10-01 13:56:20|399.1|398.7|399.1|398.7|399.2|398.7|399.1|398.7|3333
1727791000000|2024-10-01 13:56:40|399.2||399.2||399.2||399.2||277
1727791010000|2024-10-01 13:56:50|399.1||399.1||399.1||399.1||2124
1727791020000|2024-10-01 13:57:00|||||||||638
1727791030000|2024-10-01 13:57:10|398.6|398.2|398.3|397.9|398.6|398.2|398.3|397.8|610
1727791040000|2024-10-01 13:57:20||398||398||398||398|4083
1727791050000|2024-10-01 13:57:30|||||||||414
1727791060000|2024-10-01 13:57:40|398.5|398.2|399.1|398.5|399.2|398.5|398.5|398.2|1624
1727791070000|2024-10-01 13:57:50|399|398.4|398.8|398.2|399|398.4|398.8|398.2|5
1727791090000|2024-10-01 13:58:10|||||||||8
1727791100000|2024-10-01 13:58:20|398.7|397.9|397.5|396.1|398.7|397.9|397.5|396.1|1657
1727791110000|2024-10-01 13:58:30|397.4||397.4||397.4||397.4||0
1727791130000|2024-10-01 13:58:50|397.3||397.1||397.3||397.1||333
1727791140000|2024-10-01 13:59:00|||||||||1200
1727791170000|2024-10-01 13:59:30|||||||||35
1727791180000|2024-10-01 13:59:40|396.8|397.3|398.2|397.3|398.2|397.3|396.8|397.3|595
1727791190000|2024-10-01 13:59:50|397.5|396.9|397.1|396.5|397.5|396.9|397.1|396.5|3939
1727791200000|2024-10-01 14:00:00|396.8|396.3|396.8|396.3|396.8|396.3|396.8|396.3|672
1727791210000|2024-10-01 14:00:10|398.2|396.6|398.2|396.6|398.2|396.6|398.2|396.6|340
1727791220000|2024-10-01 14:00:20|399.2|397.5|399.2|397.6|399.2|397.6|399.2|397.5|777
1727791230000|2024-10-01 14:00:30|400.9|397.7|400.9|398.7|400.9|398.7|400.9|397.7|421
1727791250000|2024-10-01 14:00:50|399.5|399|400.3|398.8|400.3|399|399.5|398.8|1394
1727791290000|2024-10-01 14:01:30||398.9||398.9||398.9||398.9|0
1727791300000|2024-10-01 14:01:40|||||||||732
1727791320000|2024-10-01 14:02:00|400.6|399|400.6|399.6|400.6|399.6|400.6|399|1641
1727791360000|2024-10-01 14:02:40|400.5||400.3||400.5||400.3||1237
1727791380000|2024-10-01 14:03:00|||||||||1255
1727791400000|2024-10-01 14:03:20|400.2|399.7|400.3|399.6|400.3|399.7|400.2|399.6|12
1727791410000|2024-10-01 14:03:30|400.2||400.2||400.2||400.2||0
1727791420000|2024-10-01 14:03:40|400.3||400.3||400.3||400.3||0
1727791430000|2024-10-01 14:03:50|||||||||627
1727791440000|2024-10-01 14:04:00|400||400||400||400||29
1727791450000|2024-10-01 14:04:10|399.9|399.7|400|399.6|400|399.7|399.9|399.6|422
1727791470000|2024-10-01 14:04:30|400.1||400.1||400.1||400.1||1250
1727791500000|2024-10-01 14:05:00|400||400.1||400.1||400||56
1727791510000|2024-10-01 14:05:10|399.9||399.9||399.9||399.9||0
1727791550000|2024-10-01 14:05:50|400.3|399.8|400.3|399.8|400.3|399.8|400.3|399.8|492
1727791560000|2024-10-01 14:06:00|400.2|399.9|400.2|399.6|400.3|399.9|400.2|399.6|401
1727791580000|2024-10-01 14:06:20|399.7|399.3|399.7|399.3|399.7|399.3|399.7|399.3|2181
1727791600000|2024-10-01 14:06:40|||||||||212940
1727791620000|2024-10-01 14:07:00|||||||||302
1727791630000|2024-10-01 14:07:10|399.6|399.2|399.6|399.2|399.6|399.2|399.6|399.2|5389
1727791640000|2024-10-01 14:07:20|399|398.8|398.9|398.8|399|398.8|398.9|398.8|2244
1727791660000|2024-10-01 14:07:40|398.8|398.5|398.4|397.7|398.8|398.5|398.4|397.7|1759
1727791670000|2024-10-01 14:07:50|||||||||100
1727791680000|2024-10-01 14:08:00|||||||||479
1727791690000|2024-10-01 14:08:10||397.6||397.6||397.6||397.6|739
1727791700000|2024-10-01 14:08:20|398|397.3|397.1|396.5|398|397.3|397.1|396.5|1467
1727791710000|2024-10-01 14:08:30||396.6||396.6||396.6||396.6|353
1727791720000|2024-10-01 14:08:40|398|397.3|398|397.5|398|397.5|398|397.3|2952
1727791730000|2024-10-01 14:08:50||397.6||397.6||397.6||397.6|293
1727791740000|2024-10-01 14:09:00||397.5||397.5||397.5||397.5|348
1727791750000|2024-10-01 14:09:10|||||||||555
1727791760000|2024-10-01 14:09:20|||||||||12
1727791770000|2024-10-01 14:09:30|397.9|397.9|398.3|397.6|398.3|397.9|397.9|397.6|8001
1727791830000|2024-10-01 14:10:30||397.7||397.7||397.7||397.7|2000
1727791840000|2024-10-01 14:10:40|398|397.5|398.2|397.7|398.2|397.7|398|397.5|507
1727791850000|2024-10-01 14:10:50|398.1|397.6|398.2|397.5|398.2|397.6|398.1|397.5|1334
1727791860000|2024-10-01 14:11:00|398.1||398.1||398.1||398.1||544
1727791870000|2024-10-01 14:11:10|397.4|397.6|397.4|396.3|397.4|397.6|397.4|396.3|1150
1727791880000|2024-10-01 14:11:20|397.3||397.3||397.3||397.3||0
1727791890000|2024-10-01 14:11:30|397.2|396.4|397.2|396.4|397.2|396.4|397.2|396.4|164
1727791900000|2024-10-01 14:11:40|397.1||397.1||397.1||397.1||0
1727791910000|2024-10-01 14:11:50|397.7|396.9|397.6|396.9|397.7|396.9|397.6|396.9|124
1727791920000|2024-10-01 14:12:00|397.5||397.5||397.5||397.5||2108
1727791960000|2024-10-01 14:12:40|397.6|397|398.1|397.6|398.1|397.6|397.6|397|1680
1727791980000|2024-10-01 14:13:00|398.5|397.9|398.5|397.9|398.5|397.9|398.5|397.9|96
1727791990000|2024-10-01 14:13:10|398.6|398|398.8|398|398.8|398|398.6|398|0
1727792010000|2024-10-01 14:13:30|398.7||398.7||398.7||398.7||1643
1727792020000|2024-10-01 14:13:40|398|398.1|398|397.6|398|398.1|398|397.6|2968
1727792040000|2024-10-01 14:14:00||397.7||397.6||397.7||397.6|1339
1727792060000|2024-10-01 14:14:20|398.5|397.7|398.5|397.7|398.5|397.7|398.5|397.7|5549
1727792080000|2024-10-01 14:14:40|||||||||4
1727792100000|2024-10-01 14:15:00|398.4||398.4||398.4||398.4||8040
1727792120000|2024-10-01 14:15:20|||||||||1606
1727792140000|2024-10-01 14:15:40|398.3||398.3||398.3||398.3||39
1727792170000|2024-10-01 14:16:10|398.8|397.9|398.8|397.9|398.8|397.9|398.8|397.9|54
1727792180000|2024-10-01 14:16:20|398.7||398.6||398.7||398.6||0
1727792200000|2024-10-01 14:16:40|398.8|398|398.8|398.1|398.8|398.1|398.8|398|500
1727792210000|2024-10-01 14:16:50||398.2||398.2||398.2||398.2|5436
1727792220000|2024-10-01 14:17:00|||||||||71
1727792260000|2024-10-01 14:17:40|399|398.6|399|398.6|399|398.6|399|398.6|2492
1727792270000|2024-10-01 14:17:50||398.7||398.7||398.7||398.7|576
1727792280000|2024-10-01 14:18:00|398.9||399||399||398.9||488
1727792290000|2024-10-01 14:18:10|399.5|399|399.5|399|399.5|399|399.5|399|1091
1727792300000|2024-10-01 14:18:20|399.6||399.4||399.6||399.4||511
1727792310000|2024-10-01 14:18:30|399.6|399.1|399.5|399.1|399.6|399.1|399.5|399.1|1250
1727792320000|2024-10-01 14:18:40|399.6|399.2|399.7|399.4|399.7|399.4|399.6|399.2|117
1727792330000|2024-10-01 14:18:50|399.5|399.3|399.5|399.3|399.5|399.3|399.5|399.3|1353
1727792340000|2024-10-01 14:19:00|399.8||399.8||399.8||399.8||1500
1727792350000|2024-10-01 14:19:10|||||||||1000
1727792360000|2024-10-01 14:19:20|399.9||399.9||399.9||399.9||0
1727792370000|2024-10-01 14:19:30|399.8||399.9||399.9||399.8||2
1727792380000|2024-10-01 14:19:40|400||400||400||400||0
1727792400000|2024-10-01 14:20:00|399.9|399.4|400.8|400.1|400.8|400.1|399.9|399.4|118
1727792410000|2024-10-01 14:20:10|401.2||400.8||401.2||400.8||0
1727792420000|2024-10-01 14:20:20|||||||||275
1727792430000|2024-10-01 14:20:30|401.2||401.2||401.2||401.2||500
1727792440000|2024-10-01 14:20:40|||||||||200
1727792460000|2024-10-01 14:21:00|401.1|400.2|401|400.2|401.1|400.2|401|400.2|2245
1727792470000|2024-10-01 14:21:10|||||||||2566
1727792480000|2024-10-01 14:21:20|401.1||401.1||401.1||401.1||0
1727792490000|2024-10-01 14:21:30|||||||||242
1727792530000|2024-10-01 14:22:10|401|400.3|401|400.2|401|400.3|400.8|400.2|1964
1727792550000|2024-10-01 14:22:30|400.9||400.9||400.9||400.9||351
1727792580000|2024-10-01 14:23:00|400.8||400.8||400.8||400.8||518
1727792590000|2024-10-01 14:23:10|400.9||400.9||400.9||400.9||2500
1727792600000|2024-10-01 14:23:20|||||||||335
1727792620000|2024-10-01 14:23:40|400.8|400.3|400.7|400.3|400.8|400.3|400.6|400.3|9030
1727792630000|2024-10-01 14:23:50|||||||||2498
1727792640000|2024-10-01 14:24:00||400.4||400.4||400.4||400.4|511
1727792650000|2024-10-01 14:24:10|400.1|399.8|400.3|399.9|400.3|399.9|400|399.8|2159
1727792660000|2024-10-01 14:24:20|||||||||164
1727792670000|2024-10-01 14:24:30|||||||||894
1727792680000|2024-10-01 14:24:40|||||||||7
1727792710000|2024-10-01 14:25:10|||||||||100
1727792720000|2024-10-01 14:25:20|400.2||400.2||400.2||400.2||2001
1727792730000|2024-10-01 14:25:30|400|399.6|400|399.6|400|399.6|400|399.6|514
1727792740000|2024-10-01 14:25:40|||||||||248
1727792750000|2024-10-01 14:25:50|399.9||399.9||399.9||399.9||3291
1727792760000|2024-10-01 14:26:00|400||400||400||400||0
1727792780000|2024-10-01 14:26:20|399.9||399.9||399.9||399.9||393
1727792790000|2024-10-01 14:26:30|400||400||400||400||0
1727792810000|2024-10-01 14:26:50|400.1||400.1||400.1||400.1||800
1727792820000|2024-10-01 14:27:00|400||399.9||400||399.9||4122
1727792830000|2024-10-01 14:27:10|400||400||400||400||0
1727792850000|2024-10-01 14:27:30|399.6|399.5|399.9|399.5|399.9|399.5|399.6|399.5|2741
1727792860000|2024-10-01 14:27:40|||||||||40
1727792870000|2024-10-01 14:27:50|400|399.6|400|399.6|400|399.6|400|399.6|260
1727792880000|2024-10-01 14:28:00||399.5||399.5||399.5||399.5|493
1727792890000|2024-10-01 14:28:10|399.9||399.9||399.9||399.9||75
1727792910000|2024-10-01 14:28:30|400||400||400||400||0
1727792950000|2024-10-01 14:29:10||399.6||399.6||399.6||399.6|727
1727792960000|2024-10-01 14:29:20|400.1|399.7|400.1|399.7|400.1|399.7|400.1|399.7|354
1727792980000|2024-10-01 14:29:40||399.8||399.8||399.8||399.8|0
1727792990000|2024-10-01 14:29:50|400.2|399.9|401|400.5|401.1|400.5|400.2|399.9|707
1727793000000|2024-10-01 14:30:00|401.1||401||401.1||401||996
1727793010000|2024-10-01 14:30:10|||||||||2782
1727793030000|2024-10-01 14:30:30|400.9||401||401||400.9||1250
1727793050000|2024-10-01 14:30:50|||||||||3747
1727793060000|2024-10-01 14:31:00|401.2||401.2||401.2||401.2||0
1727793070000|2024-10-01 14:31:10|401.5|400.6|401.5|400.8|401.5|400.8|401.5|400.6|498
1727793090000|2024-10-01 14:31:30|||||||||125
1727793100000|2024-10-01 14:31:40|||||||||226
1727793110000|2024-10-01 14:31:50|400.7|400.4|400.7|400.5|400.7|400.5|400.7|400.4|15016
1727793120000|2024-10-01 14:32:00|401.3|400.7|401.3|400.8|401.3|400.8|401.3|400.7|625
1727793130000|2024-10-01 14:32:10|401.5|400.9|401.5|400.9|401.5|400.9|401.5|400.9|4500
1727793160000|2024-10-01 14:32:40|401.6|401.3|401.9|401.4|401.9|401.4|401.6|401.3|559
1727793170000|2024-10-01 14:32:50|402|401.6|402|401.6|402|401.6|402|401.6|567
1727793180000|2024-10-01 14:33:00|401.8|401.7|401.7|401.3|402|401.7|401.7|401.3|2762
1727793200000|2024-10-01 14:33:20|400.6|400.3|400.1|400|400.6|400.3|400.1|400|2678
1727793210000|2024-10-01 14:33:30|400.2|399.9|400|399.7|400.2|399.9|400|399.7|1343
1727793220000|2024-10-01 14:33:40||399.8||399.7||399.8||399.7|303
1727793260000|2024-10-01 14:34:20|399.9|399.4|399.9|399.4|399.9|399.4|399.9|399.4|120
1727793280000|2024-10-01 14:34:40|||||||||164
1727793300000|2024-10-01 14:35:00|399.8||399.9||399.9||399.8||535
1727793350000|2024-10-01 14:35:50|||||||||250
1727793360000|2024-10-01 14:36:00|399.6|399.2|399.6|399.2|399.6|399.2|399.6|399.2|759
1727793370000|2024-10-01 14:36:10||399.3||399.3||399.3||399.3|0
1727793380000|2024-10-01 14:36:20|399.8|399.4|399.9|399.4|399.9|399.5|399.8|399.4|1574
1727793410000|2024-10-01 14:36:50||399.3||399.4||399.4||399.3|1674
1727793430000|2024-10-01 14:37:10||399.5||399.5||399.5||399.5|765
1727793440000|2024-10-01 14:37:20||399.6||399.6||399.6||399.6|7467
1727793460000|2024-10-01 14:37:40||399.5||399.5||399.5||399.5|100
1727793500000|2024-10-01 14:38:20|||||||||498
1727793510000|2024-10-01 14:38:30|400.4|400|400.4|400|400.4|400|400.4|400|672
1727793540000|2024-10-01 14:39:00|400.6|400.6|401.5|400.6|401.5|400.6|400.6|400.6|229
1727793550000|2024-10-01 14:39:10|401.6|400.8|401.6|400.8|401.6|400.8|401.6|400.8|494
1727793570000|2024-10-01 14:39:30|401.7|400.9|401.7|400.9|401.7|400.9|401.7|400.9|0
1727793590000|2024-10-01 14:39:50||401||401||401||401|21
1727793610000|2024-10-01 14:40:10|401.6|400.9|400.9|400.5|401.6|400.9|400.9|400.5|2517
1727793660000|2024-10-01 14:41:00|||||||||428
1727793670000|2024-10-01 14:41:10|401|400.7|401|400.7|401|400.7|401|400.7|1736
1727793680000|2024-10-01 14:41:20|400.9|400.5|400.9|400.5|400.9|400.5|400.9|400.5|0
1727793700000|2024-10-01 14:41:40|401.2|400.8|401.2|400.5|401.2|400.8|401.2|400.5|650
1727793740000|2024-10-01 14:42:20|401.1||401.1||401.1||401.1||6149
1727793750000|2024-10-01 14:42:30|401||401||401||401||2049
1727793760000|2024-10-01 14:42:40|||||||||5
1727793780000|2024-10-01 14:43:00|||||||||522
1727793840000|2024-10-01 14:44:00|400.9|400.2|400.5|400.2|400.9|400.2|400.5|400.2|141
1727793850000|2024-10-01 14:44:10|400.4||400.5||400.5||400.4||780
1727793870000|2024-10-01 14:44:30||399.9||399.9||399.9||399.9|204
1727793910000|2024-10-01 14:45:10|400.4||400.4||400.4||400.4||766
1727793970000|2024-10-01 14:46:10|400.3||400.3||400.3||400.3||12
1727794040000|2024-10-01 14:47:20|||||||||526
1727794060000|2024-10-01 14:47:40|||||||||100
1727794070000|2024-10-01 14:47:50|399.9|399.6|399.9|399.6|399.9|399.6|399.9|399.6|164
1727794080000|2024-10-01 14:48:00|400||400||400||400||8
1727794090000|2024-10-01 14:48:10|399.9||399.9||399.9||399.9||498
1727794110000|2024-10-01 14:48:30|400|399.7|400|399.6|400|399.7|400|399.6|400
1727794140000|2024-10-01 14:49:00|398.9|398.4|398.9|398.4|398.9|398.4|398.9|398.4|2008
1727794150000|2024-10-01 14:49:10|398.8||398.8||398.8||398.8||422
1727794170000|2024-10-01 14:49:30|398.4|397.6|398.4|397.6|398.4|397.6|398.4|397.6|687
1727794180000|2024-10-01 14:49:40||398||398||398||398|100
1727794210000|2024-10-01 14:50:10|||||||||575
1727794220000|2024-10-01 14:50:20|398.6|398.3|399.2|398.6|399.2|398.6|398.6|398.3|1022
1727794230000|2024-10-01 14:50:30|399.4|398.7|399.4|398.7|399.4|398.7|399.4|398.7|0
1727794240000|2024-10-01 14:50:40|399.3|398.8|399.3|398.8|399.3|398.8|399.3|398.8|0
1727794260000|2024-10-01 14:51:00|||||||||11
1727794280000|2024-10-01 14:51:20|||||||||730
1727794340000|2024-10-01 14:52:20|||||||||832
1727794350000|2024-10-01 14:52:30|399.4|398.9|399.4|398.9|399.4|398.9|399.4|398.9|205
1727794400000|2024-10-01 14:53:20||399||399||399||399|164
1727794410000|2024-10-01 14:53:30|398.8|398.6|398.9|398.5|398.9|398.6|398.8|398.5|1573
1727794420000|2024-10-01 14:53:40|399||399||399||399||1633
1727794450000|2024-10-01 14:54:10|398.9|398.3|398.9|398.5|398.9|398.5|398.6|398.3|288
1727794490000|2024-10-01 14:54:50|||||||||332
1727794510000|2024-10-01 14:55:10|||||||||205
1727794520000|2024-10-01 14:55:20|399.2|398.6|399.2|398.7|399.2|398.7|399.2|398.6|135
1727794530000|2024-10-01 14:55:30||398.6||398.6||398.6||398.6|0
1727794550000|2024-10-01 14:55:50|||||||||369
1727794560000|2024-10-01 14:56:00|||||||||252
1727794580000|2024-10-01 14:56:20||398.7||398.7||398.7||398.7|164
1727794590000|2024-10-01 14:56:30|399.4|398.9|399.4|398.9|399.4|398.9|399.4|398.9|364
1727794610000|2024-10-01 14:56:50|||||||||1291
1727794640000|2024-10-01 14:57:20|399.3||399.3||399.3||399.3||488
1727794650000|2024-10-01 14:57:30|399.4||399.3||399.4||399.3||496
1727794660000|2024-10-01 14:57:40|399.4|399|399.4|399|399.4|399|399.4|399|0
1727794680000|2024-10-01 14:58:00||399.1||399||399.1||399|203
1727794700000|2024-10-01 14:58:20||399.1||399.1||399.1||399.1|204
1727794710000|2024-10-01 14:58:30|399.1|398.9|399|398.8|399.1|398.9|399|398.8|327
1727794720000|2024-10-01 14:58:40|399.4|399|399.4|399|399.4|399|399.4|399|561
1727794730000|2024-10-01 14:58:50||399.1||399.1||399.1||399.1|366
1727794750000|2024-10-01 14:59:10|||||||||38
1727794770000|2024-10-01 14:59:30||399.2||399.1||399.2||399.1|18
1727794790000|2024-10-01 14:59:50|399.5|399.2|399.5|399.2|399.5|399.2|399.5|399.2|135
1727794800000|2024-10-01 15:00:00|399.7|399.3|399.7|399.3|399.7|399.3|399.7|399.3|554
1727794810000|2024-10-01 15:00:10|||||||||2240
1727794820000|2024-10-01 15:00:20||399.4||399.4||399.4||399.4|56
1727794830000|2024-10-01 15:00:30||399.5||399.5||399.5||399.5|201
1727794840000|2024-10-01 15:00:40|||||||||300
1727794860000|2024-10-01 15:01:00||399.4||399.4||399.4||399.4|203
1727794880000|2024-10-01 15:01:20|400.2|399.9|400.3|399.8|400.3|399.9|400.2|399.8|464
1727794890000|2024-10-01 15:01:30|400.4||400.4||400.4||400.4||724
1727794900000|2024-10-01 15:01:40|||||||||124
1727794930000|2024-10-01 15:02:10|||||||||6865
1727794940000|2024-10-01 15:02:20|400.1||400.3||400.3||400.1||420
1727794950000|2024-10-01 15:02:30||399.7||399.7||399.7||399.7|0
1727794960000|2024-10-01 15:02:40|400.2||400.2||400.2||400.2||0
1727794980000|2024-10-01 15:03:00||399.8||399.8||399.8||399.8|1042
1727794990000|2024-10-01 15:03:10|400.6|399.9|400.6|400.3|400.6|400.3|400.6|399.9|210
1727795000000|2024-10-01 15:03:20|400|399.7|399.6|399.4|400|399.7|399.6|399.4|1048
1727795010000|2024-10-01 15:03:30|399.9|399.5|399.9|399.5|399.9|399.5|399.9|399.5|340
1727795030000|2024-10-01 15:03:50|399.6|399.4|399.6|399.4|399.6|399.4|399.6|399.4|1820
1727795040000|2024-10-01 15:04:00|||||||||664
1727795060000|2024-10-01 15:04:20|||||||||476
1727795070000|2024-10-01 15:04:30|||||||||169
1727795110000|2024-10-01 15:05:10|399.2|398.8|399.3|398.8|399.3|398.8|399.2|398.8|15
1727795120000|2024-10-01 15:05:20|398.8|398.1|398.8|398.1|398.8|398.1|398.8|398.1|1273
1727795130000|2024-10-01 15:05:30|398.7|398.2|398.7|398.2|398.7|398.2|398.7|398.2|0
1727795140000|2024-10-01 15:05:40|||||||||880
1727795180000|2024-10-01 15:06:20|398.9||398.9||398.9||398.9||814
1727795230000|2024-10-01 15:07:10|398.8|398.3|398.8|398.3|398.8|398.3|398.8|398.3|20
1727795270000|2024-10-01 15:07:50|||||||||521
1727795290000|2024-10-01 15:08:10|||||||||184
1727795300000|2024-10-01 15:08:20|398.7||398.6||398.7||398.6||891
1727795320000|2024-10-01 15:08:40||398.4||398.4||398.4||398.4|58
1727795340000|2024-10-01 15:09:00|||||||||305
1727795360000|2024-10-01 15:09:20|||||||||854
1727795390000|2024-10-01 15:09:50|||||||||4019
1727795400000|2024-10-01 15:10:00|||||||||1400
1727795420000|2024-10-01 15:10:20|398.7|398.5|398.7|398.4|398.7|398.5|398.7|398.4|467
1727795430000|2024-10-01 15:10:30|||||||||521
1727795480000|2024-10-01 15:11:20|398.6|398.3|398.6|398.3|398.6|398.3|398.6|398.3|1767
1727795490000|2024-10-01 15:11:30|398.2|398|397.9|397.4|398.2|398|397.9|397.4|1009
1727795530000|2024-10-01 15:12:10|397.4|397|397.4|397|397.4|397|397.4|396.9|561
1727795540000|2024-10-01 15:12:20|||||||||3500
1727795550000|2024-10-01 15:12:30|||||||||25
1727795560000|2024-10-01 15:12:40|397|396.9|397|396.9|397|396.9|397|396.9|400
1727795570000|2024-10-01 15:12:50|397.1|396.8|397.1|396.8|397.1|396.8|397.1|396.8|1025
1727795580000|2024-10-01 15:13:00|396.9|396.4|396.9|396.4|396.9|396.5|396.9|396.4|296
1727795590000|2024-10-01 15:13:10|||||||||3009
1727795600000|2024-10-01 15:13:20|||||||||43
1727795610000|2024-10-01 15:13:30|||||||||600
1727795620000|2024-10-01 15:13:40|396.8||396.8||396.8||396.8||271
1727795650000|2024-10-01 15:14:10|||||||||2909
1727795660000|2024-10-01 15:14:20|||||||||2000
1727795670000|2024-10-01 15:14:30|396.7|396.5|396.7|396.5|396.7|396.5|396.7|396.5|658
1727795700000|2024-10-01 15:15:00|396.7|396.4|396.9|396.6|396.9|396.7|396.7|396.4|193
1727795710000|2024-10-01 15:15:10|396.8|396.5|396.7|396.5|397|396.7|396.7|396.5|0
1727795720000|2024-10-01 15:15:20|396.8|396.6|396.8|396.6|396.8|396.6|396.7|396.5|156
1727795730000|2024-10-01 15:15:30|396.7|396.5|396.7|396.5|396.8|396.6|396.7|396.5|0
1727795740000|2024-10-01 15:15:40|396.8|396.6|396.8|396.6|396.8|396.6|396.7|396.5|0
1727795750000|2024-10-01 15:15:50|396.7|396.5|396.7|396.4|396.8|396.6|396.7|396.4|0
1727795760000|2024-10-01 15:16:00|396.6|395.8|396.5|395.7|396.6|395.8|396.5|395.7|855
1727795770000|2024-10-01 15:16:10|396.6|395.8|396.5|395.7|396.6|395.8|396.5|395.7|0
1727795780000|2024-10-01 15:16:20|396.6|395.8|396.6|395.8|396.6|395.8|396.6|395.8|0
1727795810000|2024-10-01 15:16:50|396.5|395.7|396.5|396.2|396.6|396.2|396.3|395.7|52
1727795820000|2024-10-01 15:17:00|396.6|396.3|396.5|396.2|396.6|396.3|396.5|396.2|0
1727795830000|2024-10-01 15:17:10|396.6|396.3|396.6|396.3|396.6|396.3|396.6|396.3|0
1727795880000|2024-10-01 15:18:00|396.5|396.2|396.5|396.1|396.6|396.2|396.4|396|200
1727795900000|2024-10-01 15:18:20|396.4|396.2|396.4|396.1|396.5|396.2|396.3|396|411
1727795910000|2024-10-01 15:18:30|396.3|396|396.3|396|396.3|396|396.3|396|0
1727795920000|2024-10-01 15:18:40|396.4|396.1|396.4|396.1|396.4|396.1|396.4|396.1|0
1727795930000|2024-10-01 15:18:50|396.3|396|396|395.8|396.5|396.2|396|395.8|1428
1727795940000|2024-10-01 15:19:00|396.1|395.9|396.1|395.9|396.2|395.9|396|395.8|0
1727795950000|2024-10-01 15:19:10|396|395.8|396|395.8|396|395.8|396|395.8|0
1727795960000|2024-10-01 15:19:20|396.1|395.9|396.2|395.8|396.3|396|396|395.8|0
1727795970000|2024-10-01 15:19:30|396.1|395.9|396.8|396.5|396.8|396.5|396|395.8|338
1727795980000|2024-10-01 15:19:40|396.9|396.6|396.9|396.6|396.9|396.6|396.8|396.5|0
1727795990000|2024-10-01 15:19:50|397|396.7|396.8|396.6|397|396.7|396.7|396.5|0
1727796000000|2024-10-01 15:20:00|396.7|396.5|396.8|396.6|396.8|396.6|396.7|396.5|0
1727796010000|2024-10-01 15:20:10|396.7|396.5|396.7|396.5|396.8|396.6|396.7|396.5|388
1727796020000|2024-10-01 15:20:20|396.8|396.6|397.6|397|397.6|397|396.7|396.5|533
1727796040000|2024-10-01 15:20:40|397.5|396.9|397.5|396.9|397.5|396.9|397.5|396.9|0
1727796050000|2024-10-01 15:20:50|397.6|397|397.4|396.9|397.6|397|397.4|396.9|394
1727796060000|2024-10-01 15:21:00|397.5|397|398|397.5|398|397.5|397.4|396.9|53
1727796070000|2024-10-01 15:21:10|398.1|397.6|397.8|397.5|398.1|397.8|397.7|397.4|615
1727796080000|2024-10-01 15:21:20|397.7|397.4|397.7|397.4|397.8|397.5|397.7|397.4|0
1727796090000|2024-10-01 15:21:30|397.8|397.5|397.7|397.4|397.8|397.5|397.6|397.3|1073
1727796100000|2024-10-01 15:21:40|397.6|397.3|397.6|397.3|397.7|397.4|397.6|397.3|0
1727796110000|2024-10-01 15:21:50|397.7|397.4|398.1|397.8|398.1|397.8|397.6|397.3|490
1727796120000|2024-10-01 15:22:00|398|397.7|398|397.7|398|397.7|398|397.7|0
1727796130000|2024-10-01 15:22:10|398.1|397.8|398.1|397.8|398.1|397.8|398.1|397.8|0
1727796140000|2024-10-01 15:22:20|398|397.7|398.1|397.9|398.2|398|398|397.7|2000
1727796150000|2024-10-01 15:22:30|398.2|398|398.1|397.7|398.2|398|398.1|397.7|0
1727796160000|2024-10-01 15:22:40|398.2|397.8|398.2|397.9|398.2|397.9|398.1|397.7|391
1727796170000|2024-10-01 15:22:50|398.1|397.8|398.2|397.9|398.2|397.9|398.1|397.8|0
1727796180000|2024-10-01 15:23:00|398.1|397.8|398.3|398|398.4|398.1|398.1|397.8|500
1727796190000|2024-10-01 15:23:10|398.4|397.9|398.3|397.9|398.4|397.9|398.3|397.9|0
1727796200000|2024-10-01 15:23:20|398.4|398|398.4|398|398.4|398|398.4|398|0
1727796210000|2024-10-01 15:23:30|398.3|397.9|398.4|398|398.4|398|398.3|397.9|394
1727796230000|2024-10-01 15:23:50|398.3|397.9|398.3|397.9|398.3|397.9|398.3|397.9|0
1727796240000|2024-10-01 15:24:00|398.4|398|398.3|398|398.4|398.1|398.1|397.8|0
1727796250000|2024-10-01 15:24:10|398.4|398.1|398.4|398.1|398.4|398.1|398.4|398.1|0
1727796270000|2024-10-01 15:24:30|398.3|398|398.4|398.1|398.4|398.1|398.3|398|61
1727796280000|2024-10-01 15:24:40|398.3|398|398.4|398.1|398.4|398.1|398.3|398|0
1727796300000|2024-10-01 15:25:00|398.3|398|398.2|397.8|398.4|398.1|398.2|397.8|594
1727796310000|2024-10-01 15:25:10|397.9|397.7|398.1|397.8|398.1|397.8|397.9|397.7|0
1727796320000|2024-10-01 15:25:20|398|397.7|398.1|397.8|398.1|397.8|398|397.7|674
1727796330000|2024-10-01 15:25:30|398|397.7|398.1|397.8|398.1|397.8|398|397.7|0
1727796350000|2024-10-01 15:25:50|398|397.7|398|397.7|398|397.7|398|397.7|0
1727796360000|2024-10-01 15:26:00|398.1|397.8|398.4|398|398.5|398.1|398|397.7|12
1727796370000|2024-10-01 15:26:10|398.5|398.1|398.4|398.1|398.5|398.1|398.3|398|0
1727796380000|2024-10-01 15:26:20|398.3|398|398.4|398.1|398.4|398.1|398.3|398|0
1727796390000|2024-10-01 15:26:30|398.3|398|398.4|398.1|398.4|398.1|398.3|398|0
1727796410000|2024-10-01 15:26:50|398.3|398|398.3|398|398.3|398|398.3|398|0
1727796420000|2024-10-01 15:27:00|398.4|398.1|398|397.5|398.4|398.1|397.9|397.4|1635
1727796430000|2024-10-01 15:27:10|397.9|397.4|397.9|397.4|397.9|397.4|397.9|397.4|0
1727796440000|2024-10-01 15:27:20|398|397.5|397.6|397.2|398|397.5|397.5|397.2|120
1727796450000|2024-10-01 15:27:30|397.7|397.3|397.6|397.2|397.7|397.3|397.6|397.2|436
1727796460000|2024-10-01 15:27:40|397.7|397.3|397.6|397.2|397.7|397.3|397.6|397.2|0
1727796470000|2024-10-01 15:27:50|397.7|397.3|397.8|397.5|397.9|397.6|397.6|397.3|8
1727796480000|2024-10-01 15:28:00|397.9|397.6|398|397.6|398.1|397.7|397.8|397.5|783
1727796490000|2024-10-01 15:28:10|398.1|397.7|397.8|397.6|398.1|397.8|397.8|397.6|800
1727796500000|2024-10-01 15:28:20|397.9|397.7|397.9|397.7|397.9|397.7|397.9|397.7|0
1727796510000|2024-10-01 15:28:30|397.8|397.3|397.6|397.2|397.8|397.3|397.6|397.2|6
1727796520000|2024-10-01 15:28:40|397.5|397.3|397.5|397.2|397.5|397.3|397.5|397.2|0
1727796530000|2024-10-01 15:28:50|397.6|397.3|397.5|397.2|397.6|397.3|397.5|397.2|0
1727796540000|2024-10-01 15:29:00|397.6|397.3|397.5|397.2|397.7|397.4|397.5|397.2|228
1727796550000|2024-10-01 15:29:10|397.6|397.3|397.6|397.3|397.6|397.3|397.5|397.2|24
1727796560000|2024-10-01 15:29:20|397.5|397.2|397.5|397.2|397.6|397.3|397.5|397.2|61
1727796570000|2024-10-01 15:29:30|397.6|397.3|397.6|397.3|397.6|397.3|397.5|397.2|0
1727796580000|2024-10-01 15:29:40|397.4|397.2|397.3|396.8|397.5|397.2|397.3|396.8|133
1727796590000|2024-10-01 15:29:50|397.7|396.9|397.7|397|397.9|397.3|397.6|396.9|931
1727852410000|2024-10-02 07:00:10|396|392.1|396|392.2|396|392.2|396|392.1|3979
1727852420000|2024-10-02 07:00:20|395.4|392.1|395.7|391.9|395.7|392.6|395.4|391.9|720
1727852430000|2024-10-02 07:00:30||391.7||391.7||391.7||391.7|0
1727852440000|2024-10-02 07:00:40|||||||||14
1727852450000|2024-10-02 07:00:50||391.8||391.9||391.9||391.7|0
1727852460000|2024-10-02 07:01:00||392||392||392||391.8|0
1727852480000|2024-10-02 07:01:20||392.1||392.4||392.4||392.1|400
1727852490000|2024-10-02 07:01:30||392.5||392.5||392.5||392.5|0
1727852500000|2024-10-02 07:01:40||392.6||392.6||392.6||392.6|3110
1727852520000|2024-10-02 07:02:00|395.6||395.4||395.6||395.4||249
1727852530000|2024-10-02 07:02:10|395.3||395.3||395.3||395.3||5000
1727852540000|2024-10-02 07:02:20|395||395.1||395.1||395||79
1727852550000|2024-10-02 07:02:30|||||||||4904
1727852560000|2024-10-02 07:02:40|394.9|392.5|394.6|392.6|395|394.7|394.6|392.5|3800
1727852570000|2024-10-02 07:02:50|394.3|392.5|394.3|392.5|394.3|392.5|394.3|392.5|3000
1727852580000|2024-10-02 07:03:00|393.5|391.1|393.4|391.1|393.5|391.1|393.4|391.1|4549
1727852590000|2024-10-02 07:03:10|393.3|387|390.8|387.9|393.3|387.9|390|386.9|8234
1727852600000|2024-10-02 07:03:20|390.9||390.9||390.9||390.9||5731
1727852610000|2024-10-02 07:03:30|390.8|387|390|387.1|390.8|387.3|390|387|2873
1727852620000|2024-10-02 07:03:40|389.5|387.2|388.9|387|389.5|387.2|388.9|387|43
1727852630000|2024-10-02 07:03:50|389|387.5|390|387.2|390.1|387.5|389|387.2|7144
1727852640000|2024-10-02 07:04:00|389.8|387.3|390.1|387.1|390.1|387.5|389.8|387.1|3
1727852650000|2024-10-02 07:04:10||387.2||387.2||387.2||387.2|1500
1727852660000|2024-10-02 07:04:20|390.6|387.3|392.6|389.1|392.6|389.1|390.6|387.2|849
1727852670000|2024-10-02 07:04:30||389.2||389.2||389.5||389.2|2
1727852680000|2024-10-02 07:04:40||390.1||389.6||390.1||389.4|5004
1727852690000|2024-10-02 07:04:50||389.7||389.3||389.9||389.3|599
1727852700000|2024-10-02 07:05:00|392.1|389.8|391.8|390|392.1|390|391.8|389.7|1000
1727852710000|2024-10-02 07:05:10|391.2|389.1|391.3|389.1|391.3|389.1|391.2|389.1|579
1727852720000|2024-10-02 07:05:20|391.6|390|391.6|390|391.6|390|391.6|390|18
1727852730000|2024-10-02 07:05:30|391.7||391.7||391.7||391.7||0
1727852750000|2024-10-02 07:05:50|391.3|388.8|391.4|388.9|391.6|388.9|391.3|388.8|2337
1727852760000|2024-10-02 07:06:00|391.3||391.3||391.3||391.3||0
1727852770000|2024-10-02 07:06:10|391.6||391.6||391.6||391.6||0
1727852780000|2024-10-02 07:06:20|391.2||391.3||391.3||391.2||0
1727852810000|2024-10-02 07:06:50|||||||||2
1727852820000|2024-10-02 07:07:00|||||||||5000
1727852840000|2024-10-02 07:07:20|391.4||391.4||391.4||391.4||0
1727852880000|2024-10-02 07:08:00|391.3||391.3||391.3||391.3||0
1727852940000|2024-10-02 07:09:00||389||389||389||389|0
1727852950000|2024-10-02 07:09:10||390||390||390||390|13731
1727852960000|2024-10-02 07:09:20|||||||||2539
1727852970000|2024-10-02 07:09:30|392.2|390.8|392.2|390.8|392.2|390.8|392.2|390.8|324
1727852980000|2024-10-02 07:09:40|||||||||1000
1727852990000|2024-10-02 07:09:50|||||||||2
1727853010000|2024-10-02 07:10:10|||||||||2535
1727853020000|2024-10-02 07:10:20||391||391||391||391|169
1727853070000|2024-10-02 07:11:10|391.4|390.2|391.4|390.5|391.4|390.6|390.7|388.6|11120
1727853100000|2024-10-02 07:11:40||390.7||390.7||390.7||390.7|3000
1727853120000|2024-10-02 07:12:00|||||||||2500
1727853160000|2024-10-02 07:12:40|||||||||100
1727853170000|2024-10-02 07:12:50|||||||||168
1727853190000|2024-10-02 07:13:10|||||||||18
1727853220000|2024-10-02 07:13:40|||||||||80
1727853230000|2024-10-02 07:13:50|392.7|391.5|392.9|391.4|393.1|391.5|392.7|391.4|1286
1727853260000|2024-10-02 07:14:20|392.8||392.8||392.8||392.8||20
1727853280000|2024-10-02 07:14:40|||||||||2531
1727853330000|2024-10-02 07:15:30|||||||||2
1727853340000|2024-10-02 07:15:40|392.1|390.7|392.1|390.7|392.1|390.7|392.1|390.7|191
1727853350000|2024-10-02 07:15:50|391.4|390.1|391.7|390.5|391.7|390.5|391.4|390.1|186
1727853360000|2024-10-02 07:16:00|||||||||269
1727853400000|2024-10-02 07:16:40|391.6||391.7||391.7||391.6||0
1727853520000|2024-10-02 07:18:40|||||||||5
1727853550000|2024-10-02 07:19:10|391.8|390.7|391.8|390.7|391.8|390.7|391.8|390.7|0
1727853560000|2024-10-02 07:19:20|||||||||57
1727853580000|2024-10-02 07:19:40|391.3||391.3||391.3||391.3||0
1727853590000|2024-10-02 07:19:50|392|391.1|391.8|391.6|392|391.6|391.8|390.9|223
1727853600000|2024-10-02 07:20:00||391.5||391.5||391.5||391.5|0
1727853650000|2024-10-02 07:20:50||391.3||391.3||391.3||391.3|367
1727853670000|2024-10-02 07:21:10|392.3|391.6|392.3|391.6|392.3|391.6|392.3|391.6|1456
1727853680000|2024-10-02 07:21:20|392.9|392.2|393.4|392.3|393.4|392.5|392.9|392.2|679
1727853700000|2024-10-02 07:21:40|393.1|392|393.1|392|393.1|392|393.1|392|382
1727853710000|2024-10-02 07:21:50|393.2|392.1|393.3|391.6|393.3|392.4|393.2|391.6|124
1727853720000|2024-10-02 07:22:00||391.7||391.7||391.7||391.7|0
1727853760000|2024-10-02 07:22:40|393.2||393.2||393.2||393.2||562
1727853840000|2024-10-02 07:24:00|393.1||393.1||393.1||393.1||4
1727853850000|2024-10-02 07:24:10|393|390.5|390.7|389.5|393|390.5|390.7|388.9|820
1727853860000|2024-10-02 07:24:20|391.2|390.5|391.2|390.1|391.2|390.5|391.2|389.9|650
1727853880000|2024-10-02 07:24:40|390.7|389.4|390.5|389.2|390.7|389.4|390.5|389.2|199
1727853890000|2024-10-02 07:24:50||389.4||389.4||389.4||389.4|0
1727853910000|2024-10-02 07:25:10|390.7|389.3|390.7|389.4|390.7|389.9|390.7|389.2|430
1727853930000|2024-10-02 07:25:30|391.1|390.2|391.3|390.2|391.3|390.3|391.1|390.2|582
1727853940000|2024-10-02 07:25:40||390.3||390.3||390.3||390.3|0
1727853950000|2024-10-02 07:25:50||390.1||390.2||390.2||390|0
1727853960000|2024-10-02 07:26:00|||||||||636
1727853970000|2024-10-02 07:26:10|391.8|390.9|391.8|391|391.8|391|391.8|390.9|150
1727853980000|2024-10-02 07:26:20|391.4|390.9|391.4|390.9|391.4|390.9|391.4|390.9|650
1727853990000|2024-10-02 07:26:30|391.8||391.8||391.8||391.8||177
1727854050000|2024-10-02 07:27:30|391.4|390.4|391.4|390.4|391.4|390.4|391.4|390.4|1216
1727854060000|2024-10-02 07:27:40|391.2|390|391|390|391.2|390|391|390|273
1727854070000|2024-10-02 07:27:50|390.9||390.9||390.9||390.9||0
1727854080000|2024-10-02 07:28:00|||||||||349
1727854090000|2024-10-02 07:28:10|390.7||390.7||390.7||390.7||500
1727854120000|2024-10-02 07:28:40|390.4||390.4||390.4||390.4||0
1727854130000|2024-10-02 07:28:50||389.6||389.6||389.6||389.6|128
1727854150000|2024-10-02 07:29:10|390.6|389.4|390.1|389.4|390.6|389.4|390.1|389.4|2000
1727854160000|2024-10-02 07:29:20|390.4|389.5|390.4|389.4|390.4|389.5|390.4|389.4|100
1727854180000|2024-10-02 07:29:40||389.5||389.4||389.5||389.4|0
1727854190000|2024-10-02 07:29:50||389.5||389.5||389.5||389.5|0
1727854200000|2024-10-02 07:30:00|||||||||4
1727854220000|2024-10-02 07:30:20|||||||||14
1727854230000|2024-10-02 07:30:30|390.6||390.6||390.6||390.6||275
1727854240000|2024-10-02 07:30:40|||||||||301
1727854250000|2024-10-02 07:30:50|390.9|390.3|390.9|390.3|390.9|390.3|390.9|390.3|635
1727854290000|2024-10-02 07:31:30|390.7|390.5|390.7|389.9|390.7|390.5|390.7|389.9|253
1727854300000|2024-10-02 07:31:40||389.8||389.8||389.8||389.8|0
1727854310000|2024-10-02 07:31:50|390.9|389.7|390.9|389.8|390.9|389.8|390.9|389.7|0
1727854320000|2024-10-02 07:32:00||389.7||389.7||389.7||389.7|0
1727854380000|2024-10-02 07:33:00||390||390.1||390.1||390|1800
1727854400000|2024-10-02 07:33:20||389.7||389.7||389.7||389.7|0
1727854420000|2024-10-02 07:33:40|||||||||1059
1727854430000|2024-10-02 07:33:50|||||||||500
1727854440000|2024-10-02 07:34:00|||||||||1739
1727854480000|2024-10-02 07:34:40|390.8|390.7|390.8|389.7|390.8|390.7|390.8|389.7|500
1727854560000|2024-10-02 07:36:00||389.8||389.8||389.8||389.8|1
1727854610000|2024-10-02 07:36:50|||||||||1994
1727854630000|2024-10-02 07:37:10||389.7||389.7||389.7||389.7|641
1727854640000|2024-10-02 07:37:20|||||||||1063
1727854670000|2024-10-02 07:37:50|390|390.1|390.8|390.1|390.8|390.1|390|390.1|473
1727854710000|2024-10-02 07:38:30|||||||||870
1727854750000|2024-10-02 07:39:10|390.7|389.7|390.7|389.7|390.7|389.7|390.7|389.7|870
1727854760000|2024-10-02 07:39:20|||||||||500
1727854780000|2024-10-02 07:39:40||389.8||389.7||389.8||389.7|0
1727854880000|2024-10-02 07:41:20|||||||||100
1727855060000|2024-10-02 07:44:20|||||||||832
1727855140000|2024-10-02 07:45:40|||||||||3426
1727855170000|2024-10-02 07:46:10|||||||||25000
1727855180000|2024-10-02 07:46:20|390.5||390.5||390.5||390.5||11678
1727855200000|2024-10-02 07:46:40|390.9|390.4|391.1|390.4|391.2|390.8|390.9|390.4|1434
1727855230000|2024-10-02 07:47:10|||||||||48
1727855240000|2024-10-02 07:47:20|390.8|390.2|390.8|390.2|390.8|390.2|390.8|390.2|450
1727855290000|2024-10-02 07:48:10|390.9||391||391||390.9||0
1727855320000|2024-10-02 07:48:40|390.9||390.9||390.9||390.9||333
1727855330000|2024-10-02 07:48:50|391||391||391||391||0
1727855340000|2024-10-02 07:49:00|391.1||391.1||391.1||391.1||0
1727855450000|2024-10-02 07:50:50|||||||||8683
1727855510000|2024-10-02 07:51:50|||||||||70
1727855600000|2024-10-02 07:53:20|||||||||63
1727855750000|2024-10-02 07:55:50|391||391.1||391.1||391||20
1727855790000|2024-10-02 07:56:30|||||||||1000
1727855810000|2024-10-02 07:56:50|390.9||390.9||390.9||390.9||1999
1727855820000|2024-10-02 07:57:00|||||||||74
1727855830000|2024-10-02 07:57:10|||||||||763
1727855890000|2024-10-02 07:58:10|||||||||1290
1727855940000|2024-10-02 07:59:00|||||||||10
1727855950000|2024-10-02 07:59:10|||||||||201
1727855980000|2024-10-02 07:59:40|||||||||32
1727856040000|2024-10-02 08:00:40|||||||||383
1727856060000|2024-10-02 08:01:00|||||||||25
1727856070000|2024-10-02 08:01:10|||||||||230
1727856100000|2024-10-02 08:01:40|390.5|389.6|390.5|389.6|390.5|389.6|390.5|389.6|1678
1727856110000|2024-10-02 08:01:50|||||||||446
1727856120000|2024-10-02 08:02:00|||||||||75
1727856140000|2024-10-02 08:02:20|||||||||41
1727856230000|2024-10-02 08:03:50||389.7||389.6||389.7||389.6|13
1727856260000|2024-10-02 08:04:20||389.7||389.7||389.7||389.7|0
1727856310000|2024-10-02 08:05:10|390.8|390.1|390.8|390.1|390.8|390.1|390.8|390.1|349
1727856320000|2024-10-02 08:05:20||390.2||390.2||390.2||390.2|0
1727856390000|2024-10-02 08:06:30|390.7||390.8||390.8||390.7||521
1727856400000|2024-10-02 08:06:40|390.7|390.6|390.8|390.2|390.8|390.6|390.7|390.2|421
1727856450000|2024-10-02 08:07:30|390.7|390.1|390.7|390.1|390.7|390.1|390.7|390.1|40
1727856470000|2024-10-02 08:07:50|390.8||390.7||390.8||390.7||0
1727856480000|2024-10-02 08:08:00|390.6||390.7||390.7||390.6||0
1727856540000|2024-10-02 08:09:00|390.6||390.6||390.6||390.6||421
1727856560000|2024-10-02 08:09:20|390.5||390.6||390.6||390.5||0
1727856580000|2024-10-02 08:09:40|390.3|390.2|390.4|389.8|390.4|390.2|390.3|389.8|209
1727856590000|2024-10-02 08:09:50||389.6||389.6||389.6||389.6|0
1727856620000|2024-10-02 08:10:20|||||||||99
1727856630000|2024-10-02 08:10:30||389.7||389.7||389.7||389.7|0
1727856660000|2024-10-02 08:11:00|390.5||390.5||390.5||390.5||115
1727856690000|2024-10-02 08:11:30|390.4||390.4||390.4||390.4||0
1727856710000|2024-10-02 08:11:50|||||||||75
1727856740000|2024-10-02 08:12:20|390.5||390.4||390.5||390.4||0
1727856780000|2024-10-02 08:13:00|||||||||501
1727856800000|2024-10-02 08:13:20|||||||||470
1727856860000|2024-10-02 08:14:20|||||||||388
1727856940000|2024-10-02 08:15:40|390.5||390.5||390.5||390.5||6000
1727856950000|2024-10-02 08:15:50|||||||||6610
1727856960000|2024-10-02 08:16:00|390.4||390.4||390.4||390.4||0
1727856980000|2024-10-02 08:16:20|||||||||100
1727856990000|2024-10-02 08:16:30|390.5||390.5||390.5||390.5||271
1727857020000|2024-10-02 08:17:00|||||||||42
1727857030000|2024-10-02 08:17:10|390.4||390.4||390.4||390.4||0
1727857060000|2024-10-02 08:17:40|||||||||244
1727857070000|2024-10-02 08:17:50|||||||||170
1727857130000|2024-10-02 08:18:50|||||||||11250
1727857140000|2024-10-02 08:19:00|||||||||10309
1727857170000|2024-10-02 08:19:30|||||||||5
1727857180000|2024-10-02 08:19:40|||||||||293
1727857190000|2024-10-02 08:19:50|||||||||484
1727857220000|2024-10-02 08:20:20|||||||||293
1727857270000|2024-10-02 08:21:10|||||||||280
1727857290000|2024-10-02 08:21:30|||||||||131
1727857310000|2024-10-02 08:21:50|||||||||90
1727857330000|2024-10-02 08:22:10|||||||||37
1727857340000|2024-10-02 08:22:20|||||||||276
1727857350000|2024-10-02 08:22:30|390.5|389.2|389|387.9|390.5|389.2|389|387.9|336
1727857360000|2024-10-02 08:22:40|388.8|387.8|388.7|387.6|388.8|387.8|388.7|387.3|12
1727857380000|2024-10-02 08:23:00|||||||||78
1727857390000|2024-10-02 08:23:10||387.7||387.7||387.7||387.7|4
1727857470000|2024-10-02 08:24:30|388.9|387.8|388.9|388|388.9|388.1|388.9|387.8|2001
1727857550000|2024-10-02 08:25:50|388.8||388.8||388.8||388.8||0
1727857610000|2024-10-02 08:26:50|||||||||401
1727857630000|2024-10-02 08:27:10|||||||||1254
1727857640000|2024-10-02 08:27:20|||||||||13
1727857660000|2024-10-02 08:27:40|||||||||1331
1727857690000|2024-10-02 08:28:10|||||||||250
1727857810000|2024-10-02 08:30:10||388.1||388.1||388.1||388.1|0
1727857820000|2024-10-02 08:30:20|388.7||388.7||388.7||388.7||0
1727857830000|2024-10-02 08:30:30|388.2|387.5|387.2|386.1|388.2|387.5|387.2|386.1|1242
1727857860000|2024-10-02 08:31:00|387.1||387.1||387.1||387.1||0
1727857890000|2024-10-02 08:31:30||386.6||386.3||386.6||386.3|6491
1727857930000|2024-10-02 08:32:10||386.4||386.4||386.4||386.4|0
1727857950000|2024-10-02 08:32:30|386.3|386.5|386.3|385.2|386.3|386.5|386.3|385.2|2674
1727857960000|2024-10-02 08:32:40|||||||||581
1727857970000|2024-10-02 08:32:50|||||||||500
1727858000000|2024-10-02 08:33:20|||||||||3000
1727858090000|2024-10-02 08:34:50|386.2|384.2|385|384.2|386.2|384.2|385|384.2|3589
1727858100000|2024-10-02 08:35:00|384.7|384.1|384.6|383.9|384.7|384.1|384.6|383.9|5530
1727858110000|2024-10-02 08:35:10|384.5|383.4|384|383.3|384.5|383.5|383.5|382.6|1175
1727858120000|2024-10-02 08:35:20|||||||||142
1727858130000|2024-10-02 08:35:30|383.9|383.1|383.9|383.1|383.9|383.1|383.9|383.1|135
1727858140000|2024-10-02 08:35:40|384||384||384||384||0
1727858150000|2024-10-02 08:35:50|383.9|383.2|383.8|382.6|383.9|383.2|383.8|382.6|3259
1727858170000|2024-10-02 08:36:10||382.5||382.5||382.5||382.5|605
1727858180000|2024-10-02 08:36:20||382.6||382.6||382.6||382.5|0
1727858190000|2024-10-02 08:36:30|383.7|383|383.5|383|383.7|383|383.5|383|147
1727858200000|2024-10-02 08:36:40|||||||||2594
1727858220000|2024-10-02 08:37:00|||||||||1000
1727858240000|2024-10-02 08:37:20|||||||||500
1727858250000|2024-10-02 08:37:30|383.4|382.5|383.3|382.5|383.4|382.5|383.3|382.5|42
1727858310000|2024-10-02 08:38:30|383.2|382.4|382.9|382.4|383.2|382.4|382.9|382.4|96
1727858320000|2024-10-02 08:38:40||382.5||382.1||382.5||382.1|419
1727858330000|2024-10-02 08:38:50||382||382||382||382|1000
1727858340000|2024-10-02 08:39:00||381.9||381.9||381.9||381.9|0
1727858350000|2024-10-02 08:39:10|382.8|382|382.8|382|382.8|382|382.8|382|436
1727858360000|2024-10-02 08:39:20||381.9||381.9||381.9||381.9|0
1727858370000|2024-10-02 08:39:30||381.8||381.8||381.8||381.8|215
1727858380000|2024-10-02 08:39:40||382.1||382.1||382.1||382.1|71
1727858390000|2024-10-02 08:39:50||382.2||382||382.2||382|22
1727858400000|2024-10-02 08:40:00|382.5|381.7|382.4|381.7|382.5|381.7|382.4|381.7|2045
1727858420000|2024-10-02 08:40:20|381.4|381.1|381.4|380.9|381.4|381.1|381.4|380.9|2296
1727858430000|2024-10-02 08:40:30|380.9|380.7|381.2|380.7|381.2|380.7|380.9|380.7|310
1727858440000|2024-10-02 08:40:40|381.8|381.4|382|381.8|382.5|381.8|381.8|381.4|315
1727858450000|2024-10-02 08:40:50|382.2|382.1|382.2|382.1|382.2|382.1|382.2|382.1|972
1727858460000|2024-10-02 08:41:00||382||382||382||382|6168
1727858470000|2024-10-02 08:41:10|382.5|382.1|382.5|382.1|382.5|382.1|382.5|382.1|1769
1727858480000|2024-10-02 08:41:20|382.4|381.6|382.4|381.7|382.4|381.7|382.4|381.6|100
1727858490000|2024-10-02 08:41:30||381.6||381.6||381.6||381.6|0
1727858550000|2024-10-02 08:42:30|381.6|381.3|381.6|381.2|381.6|381.3|381.6|381.2|653
1727858560000|2024-10-02 08:42:40||381.1||381.2||381.2||381.1|1412
1727858580000|2024-10-02 08:43:00|381.5|381|381.3|380.6|381.5|381|381.3|380.6|247
1727858590000|2024-10-02 08:43:10||380.4||380.6||380.6||380.4|0
1727858600000|2024-10-02 08:43:20||380.7||380.7||380.7||380.7|0
1727858620000|2024-10-02 08:43:40|381.2|380.6|381.1|380.2|381.2|380.6|381.1|380.2|35632
1727858640000|2024-10-02 08:44:00|||||||||2500
1727858660000|2024-10-02 08:44:20|380.5|379.5|380.2|379.4|380.5|379.5|380.2|379.4|1426
1727858670000|2024-10-02 08:44:30|380.7|380.3|380.8|380.6|380.8|380.6|380.7|380.3|189
1727858680000|2024-10-02 08:44:40||380.5||380.5||380.5||380.5|0
1727858730000|2024-10-02 08:45:30||380.2||380.2||380.2||380.2|136
1727858750000|2024-10-02 08:45:50|380.7||380.7||380.7||380.7||5224
1727858760000|2024-10-02 08:46:00|||||||||50
1727858790000|2024-10-02 08:46:30|||||||||400
1727858800000|2024-10-02 08:46:40|380.5|380.1|380.3|379.4|380.5|380.1|380.3|379.4|15957
1727858810000|2024-10-02 08:46:50|||||||||10179
1727858830000|2024-10-02 08:47:10|380.1|379.1|380|379.1|380.1|379.1|380|379.1|119
1727858850000|2024-10-02 08:47:30||379.2||379.2||379.2||379.2|26
1727858860000|2024-10-02 08:47:40|380.1||380.1||380.1||380||0
1727858870000|2024-10-02 08:47:50|380||380||380||380||5200
1727858890000|2024-10-02 08:48:10||379.4||379.4||379.4||379.4|159
1727858910000|2024-10-02 08:48:30|||||||||22529
1727858920000|2024-10-02 08:48:40|379.8|379.1|379.4|378.5|379.8|379.1|379.3|378.5|331
1727858930000|2024-10-02 08:48:50||378.4||378.4||378.4||378.4|0
1727858940000|2024-10-02 08:49:00||378.5||378.5||378.5||378.5|0
1727858950000|2024-10-02 08:49:10||378.6||378.6||378.6||378.6|80
1727858970000|2024-10-02 08:49:30|||||||||53
1727858980000|2024-10-02 08:49:40||378.7||378.7||378.7||378.7|6570
1727858990000|2024-10-02 08:49:50|||||||||1045
1727859000000|2024-10-02 08:50:00||378.8||378.7||378.8||378.7|784
1727859010000|2024-10-02 08:50:10|380|379.2|380|379.2|380|379.2|380|379.2|3
1727859040000|2024-10-02 08:50:40|||||||||333
1727859050000|2024-10-02 08:50:50|380.3|379.7|380.3|379.7|380.3|379.7|380.3|379.7|1309
1727859060000|2024-10-02 08:51:00||379.9||379.9||379.9||379.9|24
1727859070000|2024-10-02 08:51:10||379.8||379.8||379.8||379.8|232
1727859080000|2024-10-02 08:51:20||379.4||379.4||379.4||379.4|852
1727859120000|2024-10-02 08:52:00|||||||||1307
1727859140000|2024-10-02 08:52:20|380.2|379.3|379.9|379.2|380.2|379.3|379.9|379.2|64
1727859150000|2024-10-02 08:52:30|||||||||31
1727859170000|2024-10-02 08:52:50|||||||||2000
1727859180000|2024-10-02 08:53:00|379.8|379.5|379.8|379.2|379.8|379.5|379.8|379.2|1000
1727859190000|2024-10-02 08:53:10|||||||||99
1727859220000|2024-10-02 08:53:40|379.9||380||380||379.9||762
1727859260000|2024-10-02 08:54:20|379.8|379.5|379.8|378.9|379.8|379.5|379.8|378.9|11556
1727859270000|2024-10-02 08:54:30|379.7|379.2|379.5|378.9|379.7|379.2|379.5|378.9|1000
1727859300000|2024-10-02 08:55:00|||||||||2700
1727859330000|2024-10-02 08:55:30|||||||||1110
1727859380000|2024-10-02 08:56:20|379.3|378.3|379.3|378.3|379.3|378.3|379.3|378.3|1201
1727859390000|2024-10-02 08:56:30|379|377.7|378.8|377.7|379|377.9|378.8|377.7|356
1727859400000|2024-10-02 08:56:40|378.7|377.5|378.7|377.5|378.7|377.5|378.7|377.5|0
1727859420000|2024-10-02 08:57:00||377.4||377.4||377.4||377.4|0
1727859440000|2024-10-02 08:57:20|378.5|377.2|378.4|377.2|378.5|377.2|378.4|377.2|544
1727859450000|2024-10-02 08:57:30|||||||||2622
1727859460000|2024-10-02 08:57:40|377.5|376.6|377.3|376.5|377.5|376.6|377.3|376.5|188
1727859470000|2024-10-02 08:57:50|377.6|376.4|377.6|376.9|377.6|376.9|377.6|376.4|351
1727859480000|2024-10-02 08:58:00|378.1||378.1||378.1||378||394
1727859550000|2024-10-02 08:59:10|||||||||98
1727859570000|2024-10-02 08:59:30|378|377|378|377|378|377|378|377|1050
1727859590000|2024-10-02 08:59:50|||||||||555
1727859600000|2024-10-02 09:00:00|377.7|376.3|377.6|375.8|377.7|376.3|377.6|375.3|404
1727859610000|2024-10-02 09:00:10||375.9||375.9||375.9||375.9|2
1727859620000|2024-10-02 09:00:20|377.1|376|377.1|375.8|377.1|376|377.1|375.7|792
1727859640000|2024-10-02 09:00:40|||||||||1000
1727859650000|2024-10-02 09:00:50|377|376.2|376.9|376.2|377.1|376.2|376.7|375.7|1370
1727859680000|2024-10-02 09:01:20|||||||||1000
1727859700000|2024-10-02 09:01:40|||||||||2670
1727859720000|2024-10-02 09:02:00|376.7|376|376.7|376|376.7|376|376.7|376|529
1727859730000|2024-10-02 09:02:10|377.2|376.1|378|377.2|378|377.2|377.2|376.1|1401
1727859740000|2024-10-02 09:02:20|378.1||378.1||378.1||378.1||0
1727859750000|2024-10-02 09:02:30|||||||||149
1727859760000|2024-10-02 09:02:40|||||||||2103
1727859790000|2024-10-02 09:03:10|378.7|377.8|378.7|377.8|378.7|377.8|378.7|377.8|1498
1727859800000|2024-10-02 09:03:20|||||||||30
1727859820000|2024-10-02 09:03:40||377.7||377.7||377.7||377.7|0
1727859850000|2024-10-02 09:04:10|||||||||27
1727859860000|2024-10-02 09:04:20||377.8||377.7||377.8||377.7|1161
1727859870000|2024-10-02 09:04:30|378.2|377.5|378.2|377.5|378.2|377.5|378.2|377.5|705
1727859890000|2024-10-02 09:04:50|||||||||1576
1727859900000|2024-10-02 09:05:00|||||||||1000
1727859950000|2024-10-02 09:05:50|||||||||1259
1727859970000|2024-10-02 09:06:10|||||||||506
1727859980000|2024-10-02 09:06:20|||||||||525
1727859990000|2024-10-02 09:06:30|||||||||7467
1727860020000|2024-10-02 09:07:00|378.1|376.9|378.1|376.9|378.1|376.9|378.1|376.9|90
1727860030000|2024-10-02 09:07:10|||||||||1331
1727860080000|2024-10-02 09:08:00|||||||||607
1727860090000|2024-10-02 09:08:10||377.2||377.2||377.2||377.2|0
1727860110000|2024-10-02 09:08:30|378||378||378||378||107
1727860170000|2024-10-02 09:09:30|378.5|377.6|378.5|377.5|378.5|377.6|378.5|377.5|304
1727860190000|2024-10-02 09:09:50|378.6|378|378.9|378|378.9|378|378.6|378|688
1727860200000|2024-10-02 09:10:00|378.8||378.9||378.9||378.8||0
1727860210000|2024-10-02 09:10:10|||||||||525
1727860230000|2024-10-02 09:10:30|||||||||2
1727860250000|2024-10-02 09:10:50|379.3|378.4|380.7|379.3|380.7|379.3|379.3|378.4|25204
1727860260000|2024-10-02 09:11:00|380.6|379.4|380.5|379.4|380.6|379.4|380.5|379.4|0
1727860280000|2024-10-02 09:11:20|||||||||1
1727860290000|2024-10-02 09:11:30||379.3||379.3||379.3||379.3|0
1727860310000|2024-10-02 09:11:50|||||||||1506
1727860320000|2024-10-02 09:12:00|380.7|379.4|380.7|379.4|380.7|379.4|380.7|379.4|523
1727860360000|2024-10-02 09:12:40|||||||||260
1727860390000|2024-10-02 09:13:10||379.5||379.6||379.6||379.5|126
1727860410000|2024-10-02 09:13:30|||||||||782
1727860420000|2024-10-02 09:13:40|||||||||607
1727860460000|2024-10-02 09:14:20|380.6|379.2|379.3|378.4|380.6|379.2|379.3|378.4|368
1727860510000|2024-10-02 09:15:10|378.8|377.6|378.8|377.6|378.8|377.6|378.8|377.6|247
1727860530000|2024-10-02 09:15:30|379.2|378|379.2|378|379.2|378|379.2|378|100
1727860540000|2024-10-02 09:15:40|379.3|378.2|379.3|378.2|379.3|378.2|379.3|378.2|0
1727860550000|2024-10-02 09:15:50||378.3||378.3||378.3||378.3|0
1727860560000|2024-10-02 09:16:00||378.2||378.1||378.2||378.1|0
1727860590000|2024-10-02 09:16:30|379.2|378|379.2|377.9|379.2|378|379.2|377.9|521
1727860600000|2024-10-02 09:16:40||377.8||377.9||377.9||377.8|0
1727860620000|2024-10-02 09:17:00|379.8|378.9|379.8|378.7|379.8|378.9|379.8|378.7|9141
1727860630000|2024-10-02 09:17:10||378.6||378.6||378.6||378.5|0
1727860660000|2024-10-02 09:17:40|||||||||500
1727860690000|2024-10-02 09:18:10|||||||||750
1727860720000|2024-10-02 09:18:40|||||||||1433
1727860750000|2024-10-02 09:19:10|379.7|379.1|380|379|380|379.1|379.7|379|1033
1727860770000|2024-10-02 09:19:30||378.9||378.9||378.9||378.9|9300
1727860790000|2024-10-02 09:19:50|379.9||379.9||379.9||379.9||0
1727860860000|2024-10-02 09:21:00|||||||||10000
1727860980000|2024-10-02 09:23:00|||||||||10853
1727860990000|2024-10-02 09:23:10|||||||||1911
1727861030000|2024-10-02 09:23:50||379||378.9||379||378.9|1181
1727861050000|2024-10-02 09:24:10|||||||||26
1727861060000|2024-10-02 09:24:20|380.2|379.4|380.2|379.4|380.2|379.4|380.2|379.4|982
1727861070000|2024-10-02 09:24:30||379.3||379.3||379.3||379.3|0
1727861080000|2024-10-02 09:24:40||379.7||379.7||379.7||379.7|105
1727861090000|2024-10-02 09:24:50|||||||||6
1727861130000|2024-10-02 09:25:30|380.5|380.2|380.5|380.1|380.5|380.2|380.5|380.1|785
1727861150000|2024-10-02 09:25:50|380.4||380.4||380.4||380.4||473
1727861160000|2024-10-02 09:26:00|380.5|380.2|380.5|380.2|380.5|380.2|380.5|380.2|0
1727861170000|2024-10-02 09:26:10|380.7|380.3|380.7|380.3|380.7|380.3|380.7|380.3|439
1727861230000|2024-10-02 09:27:10||380.2||380.2||380.2||380.2|0
1727861260000|2024-10-02 09:27:40|||||||||958
1727861280000|2024-10-02 09:28:00|||||||||91
1727861300000|2024-10-02 09:28:20|||||||||75
1727861310000|2024-10-02 09:28:30|381.3|379.6|380.7|379.6|381.3|379.6|380.7|379.6|1831
1727861330000|2024-10-02 09:28:50|380.8|379.7|380.8|379.7|380.8|379.7|380.8|379.7|0
1727861340000|2024-10-02 09:29:00|381||381||381||381||468
1727861350000|2024-10-02 09:29:10|||||||||961
1727861360000|2024-10-02 09:29:20|||||||||492
1727861400000|2024-10-02 09:30:00|||||||||130
1727861420000|2024-10-02 09:30:20||379.8||379.7||379.8||379.7|0
1727861470000|2024-10-02 09:31:10|||||||||907
1727861510000|2024-10-02 09:31:50|||||||||800
1727861540000|2024-10-02 09:32:20|||||||||5394
1727861570000|2024-10-02 09:32:50|||||||||6000
1727861600000|2024-10-02 09:33:20|380.4|379.5|380.4|379.6|380.4|379.6|380.4|379.5|672
1727861610000|2024-10-02 09:33:30||379.7||379.7||379.7||379.7|0
1727861620000|2024-10-02 09:33:40|380.3|379.6|380.4|379.7|380.4|379.7|380.3|379.6|556
1727861630000|2024-10-02 09:33:50|379.9|380|380.4|380|380.4|380|379.9|380|698
1727861690000|2024-10-02 09:34:50||380.1||380.1||380.1||380.1|90
1727861740000|2024-10-02 09:35:40|380.2|379.5|380.2|379.5|380.2|379.5|380.2|379.5|502
1727861750000|2024-10-02 09:35:50|380.4|379.8|380.4|379.8|380.4|379.8|380.4|379.8|206
1727861820000|2024-10-02 09:37:00|379.9|379.6|379.6|379|379.9|379.6|379.6|379|2239
1727861930000|2024-10-02 09:38:50|379.5|378.5|379|378.3|379.5|378.5|379|378.3|5074
1727861940000|2024-10-02 09:39:00||378.1||378.1||378.2||378.1|521
1727862000000|2024-10-02 09:40:00||378.2||378.1||378.2||378.1|0
1727862020000|2024-10-02 09:40:20||378.2||378.1||378.2||378.1|0
1727862030000|2024-10-02 09:40:30||378.2||378.1||378.2||378.1|0
1727862060000|2024-10-02 09:41:00|379.2|378.2|379.2|378.5|379.2|378.5|379.2|378.2|388
1727862080000|2024-10-02 09:41:20||378.3||378.3||378.3||378.3|93
1727862100000|2024-10-02 09:41:40|379|378.2|379|378.2|379|378.2|379|378.2|68
1727862120000|2024-10-02 09:42:00||378.3||378.2||378.3||378.2|0
1727862140000|2024-10-02 09:42:20|379.2|378.3|379|378.3|379.2|378.3|379|378.3|104
1727862150000|2024-10-02 09:42:30|379.2|378.4|379.2|378.1|379.2|378.4|379.2|378.1|631
1727862160000|2024-10-02 09:42:40||378.2||378.2||378.2||378.2|585
1727862180000|2024-10-02 09:43:00||378.1||378.1||378.1||378.1|0
1727862190000|2024-10-02 09:43:10|||||||||110
1727862200000|2024-10-02 09:43:20||378.2||378.2||378.2||378.2|521
1727862260000|2024-10-02 09:44:20|||||||||626
1727862280000|2024-10-02 09:44:40|378.9|378.3|378.9|378.3|378.9|378.3|378.9|378.3|231
1727862290000|2024-10-02 09:44:50||378.2||378.1||378.2||378.1|116
1727862330000|2024-10-02 09:45:30|379|378.4|379|378.3|379|378.4|379|378.1|132
1727862340000|2024-10-02 09:45:40||378.2||378.3||378.3||378.2|0
1727862350000|2024-10-02 09:45:50||378.2||378.1||378.2||378.1|0
1727862370000|2024-10-02 09:46:10|379.2|378.2|379.3|378.3|379.4|378.3|379.2|378.2|719
1727862380000|2024-10-02 09:46:20|379.4||379.4||379.4||379.4||0
1727862420000|2024-10-02 09:47:00|379.2|378.1|379.2|378.1|379.2|378.1|379.2|378.1|1565
1727862430000|2024-10-02 09:47:10|379.1||379.1||379.1||379.1||0
1727862470000|2024-10-02 09:47:50|378.4|376.9|378.4|376.9|378.4|376.9|378.4|376.9|520
1727862480000|2024-10-02 09:48:00|378.3|377|378.2|377|378.3|377|378.2|377|0
1727862490000|2024-10-02 09:48:10|378.4|377.2|378.4|377.5|378.4|377.5|378.4|377|342
1727862500000|2024-10-02 09:48:20||377.4||377.4||377.4||377.4|2000
1727862520000|2024-10-02 09:48:40|378.5|377.6|378.5|377.6|378.5|377.6|378.5|377.6|410
1727862530000|2024-10-02 09:48:50||377.4||377.4||377.4||377.4|0
1727862570000|2024-10-02 09:49:30||377.3||377.3||377.3||377.3|0
1727862580000|2024-10-02 09:49:40|377.9|377.2|378|377.2|378|377.2|377.9|377.2|183
1727862620000|2024-10-02 09:50:20||377.3||377.3||377.3||377.3|0
1727862630000|2024-10-02 09:50:30|378.1|377.6|378.1|377.2|378.1|377.6|378.1|377|4018
1727862640000|2024-10-02 09:50:40|378|377.3|378.1|377.1|378.1|377.3|378|377.1|32
1727862650000|2024-10-02 09:50:50||376.9||377.1||377.1||376.9|0
1727862680000|2024-10-02 09:51:20||377||377.2||377.2||377|20406
1727862690000|2024-10-02 09:51:30||377.3||377.4||377.4||377.3|0
1727862700000|2024-10-02 09:51:40||377.3||377.4||377.4||377.2|0
1727862720000|2024-10-02 09:52:00|378.5|377.6|378.5|377.6|378.5|377.6|378.5|377.6|134
1727862750000|2024-10-02 09:52:30|378.4||378.5||378.5||378.4||678
1727862800000|2024-10-02 09:53:20||377.7||377.7||377.8||377.7|389
1727862810000|2024-10-02 09:53:30||377.6||377.6||377.6||377.6|0
1727862850000|2024-10-02 09:54:10|||||||||263
1727862890000|2024-10-02 09:54:50||377.7||377.8||377.8||377.7|359
1727862900000|2024-10-02 09:55:00||377.9||377.9||377.9||377.9|37
1727862930000|2024-10-02 09:55:30|378.6|378|378.6|378|378.6|378.1|378.6|378|102
1727862940000|2024-10-02 09:55:40|||||||||1049
1727862960000|2024-10-02 09:56:00|378.7||378.7||378.7||378.7||11
1727862980000|2024-10-02 09:56:20|||||||||2
1727863000000|2024-10-02 09:56:40|||||||||632
1727863010000|2024-10-02 09:56:50|||||||||388
1727863020000|2024-10-02 09:57:00|378.6||378.6||378.6||378.6||388
1727863050000|2024-10-02 09:57:30|378.7||378.7||378.7||378.7||60
1727863080000|2024-10-02 09:58:00|378.4|377.8|378.4|377.8|378.4|377.8|378.4|377.8|1668
1727863090000|2024-10-02 09:58:10|378.5||378.5||378.5||378.5||0
1727863110000|2024-10-02 09:58:30|378.1|377.1|378.1|377.1|378.1|377.1|378.1|377.1|646
1727863120000|2024-10-02 09:58:40|378.4|377.2|378.4|377.2|378.4|377.2|378.4|377.2|0
1727863130000|2024-10-02 09:58:50||377.4||377.4||377.4||377.4|320
1727863140000|2024-10-02 09:59:00||377.6||377.6||377.6||377.6|1717
1727863150000|2024-10-02 09:59:10||377.5||377.5||377.5||377.5|0
1727863170000|2024-10-02 09:59:30|377.9|377.4|377.9|377.4|377.9|377.4|377.9|377.4|105
1727863180000|2024-10-02 09:59:40|378||377.9||378||377.9||0
1727863200000|2024-10-02 10:00:00|377.8|376.8|377.8|376.8|377.8|376.8|377.8|376.8|27
1727863220000|2024-10-02 10:00:20||376.7||376.7||376.7||376.7|0
1727863240000|2024-10-02 10:00:40||376.5||376.6||376.6||376.5|298
1727863250000|2024-10-02 10:00:50||376.5||376.5||376.5||376.5|0
1727863280000|2024-10-02 10:01:20|377.7||377.7||377.7||377.7||0
1727863360000|2024-10-02 10:02:40|377.6||377.5||377.6||377.5||0
1727863370000|2024-10-02 10:02:50||376.4||376.4||376.4||376.4|0
1727863390000|2024-10-02 10:03:10|377.1||377||377.1||377||211
1727863400000|2024-10-02 10:03:20|||||||||1500
1727863420000|2024-10-02 10:03:40|376.8|375.9|376.2|375.1|376.8|375.9|376.2|375.1|1110
1727863430000|2024-10-02 10:03:50||375||375||375||375|6617
1727863470000|2024-10-02 10:04:30||375.3||375.3||375.3||375.3|0
1727863480000|2024-10-02 10:04:40||375.4||375.4||375.4||375.4|0
1727863500000|2024-10-02 10:05:00||375.3||375.3||375.3||375.3|0
1727863510000|2024-10-02 10:05:10||375.4||375.4||375.4||375.4|445
1727863540000|2024-10-02 10:05:40|||||||||1586
1727863550000|2024-10-02 10:05:50||375.3||375.3||375.3||375.3|0
1727863650000|2024-10-02 10:07:30||375.2||375.2||375.2||375.2|1691
1727863680000|2024-10-02 10:08:00|375.7|373.9|375.1|373.8|375.7|374.2|375.1|373.4|1367
1727863690000|2024-10-02 10:08:10||373.9||374.2||374.2||373.9|0
1727863700000|2024-10-02 10:08:20|||||||||7962
1727863760000|2024-10-02 10:09:20|374.9||374.9||374.9||374.9||6039
1727863770000|2024-10-02 10:09:30|375|374.4|375|374.4|375|374.4|375|374.4|1500
1727863820000|2024-10-02 10:10:20|375.1|374.6|375|374.6|375.1|374.6|375|374.6|486
1727863940000|2024-10-02 10:12:20|||||||||37
1727863950000|2024-10-02 10:12:30|||||||||2100
1727863980000|2024-10-02 10:13:00|375.5|374.8|375.5|374.8|375.5|374.8|375.5|374.8|546
1727864010000|2024-10-02 10:13:30|375.6|374.9|375.7|375.2|375.7|375.2|375.6|374.9|493
1727864040000|2024-10-02 10:14:00|||||||||10
1727864090000|2024-10-02 10:14:50|||||||||1500
1727864110000|2024-10-02 10:15:10|||||||||3
1727864120000|2024-10-02 10:15:20|||||||||49
1727864140000|2024-10-02 10:15:40|||||||||9273
1727864180000|2024-10-02 10:16:20|375.9|375.4|375.9|375.4|375.9|375.4|375.9|375.4|572
1727864220000|2024-10-02 10:17:00|376.2|375.6|376.2|375.6|376.2|375.6|376.2|375.6|794
1727864230000|2024-10-02 10:17:10||375.5||375.6||375.6||375.5|0
1727864260000|2024-10-02 10:17:40||376||375.6||376||375.6|75
1727864280000|2024-10-02 10:18:00|376.1|375.4|375.6|375.4|376.1|375.4|375.6|375.4|441
1727864330000|2024-10-02 10:18:50|||||||||16722
1727864400000|2024-10-02 10:20:00|375.7||375.7||375.7||375.7||857
1727864450000|2024-10-02 10:20:50|||||||||13
1727864500000|2024-10-02 10:21:40|||||||||3
1727864550000|2024-10-02 10:22:30|||||||||13
1727864560000|2024-10-02 10:22:40|||||||||1062
1727864590000|2024-10-02 10:23:10|375.6||375.6||375.6||375.6||0
1727864640000|2024-10-02 10:24:00|||||||||250
1727864680000|2024-10-02 10:24:40|||||||||2707
1727864700000|2024-10-02 10:25:00||375.1||375.1||375.1||375.1|620
1727864710000|2024-10-02 10:25:10|||||||||97
1727864740000|2024-10-02 10:25:40|375.5|374.6|375.5|374.6|375.5|374.6|375.5|374.6|637
1727864790000|2024-10-02 10:26:30|||||||||651
1727864820000|2024-10-02 10:27:00|||||||||533
1727864900000|2024-10-02 10:28:20|||||||||1000
1727864920000|2024-10-02 10:28:40|||||||||521
1727864950000|2024-10-02 10:29:10|375.1|374.2|375.1|374.3|375.1|374.3|375.1|374.2|602
1727864970000|2024-10-02 10:29:30|375||375||375||375||65
1727864980000|2024-10-02 10:29:40|376.7|375.9|376.7|375.9|376.7|375.9|376.7|375.9|350
1727865050000|2024-10-02 10:30:50|||||||||1000
1727865110000|2024-10-02 10:31:50|376.5|375.8|376.7|376|376.7|376|376.2|375.8|529
1727865120000|2024-10-02 10:32:00|376.2|375.8|376.2|375.8|376.2|375.8|376.2|375.8|15
1727865150000|2024-10-02 10:32:30|376.3||376.3||376.3||376.3||1106
1727865160000|2024-10-02 10:32:40|||||||||325
1727865170000|2024-10-02 10:32:50|376.7|375.9|376.7|375.9|376.7|375.9|376.7|375.9|17
1727865200000|2024-10-02 10:33:20||376||376||376||376|0
1727865220000|2024-10-02 10:33:40|377|376.1|377|376.5|377|376.5|377|376|540
1727865230000|2024-10-02 10:33:50||376.6||376.6||376.6||376.6|0
1727865240000|2024-10-02 10:34:00||376.7||376.7||376.7||376.7|0
1727865250000|2024-10-02 10:34:10|377.6|376.8|377.6|376.9|377.6|376.9|377.6|376.8|2425
1727865260000|2024-10-02 10:34:20|377.9|377.1|377.9|377.1|377.9|377.1|377.9|377.1|262
1727865270000|2024-10-02 10:34:30|377.8|376.9|377.8|377.2|377.9|377.5|377.8|376.9|743
1727865280000|2024-10-02 10:34:40|||||||||425
1727865290000|2024-10-02 10:34:50|377.7|377|377.6|377|377.7|377|377.6|377|160
1727865320000|2024-10-02 10:35:20|||||||||401
1727865360000|2024-10-02 10:36:00|377.8||377.8||377.8||377.8||2225
1727865400000|2024-10-02 10:36:40|377.9|377.1|377.9|377.2|377.9|377.2|377.9|377|3231
1727865410000|2024-10-02 10:36:50|||||||||400
1727865420000|2024-10-02 10:37:00|||||||||554
1727865460000|2024-10-02 10:37:40|377.6|377|377.6|377|377.6|377|377.6|377|753
1727865480000|2024-10-02 10:38:00|||||||||10000
1727865520000|2024-10-02 10:38:40|377.9|377.3|377.9|377.3|377.9|377.3|377.9|377.3|854
1727865560000|2024-10-02 10:39:20||377.5||377.7||377.7||377.5|1588
1727865570000|2024-10-02 10:39:30||377.5||377.5||377.5||377.5|100
1727865580000|2024-10-02 10:39:40|||||||||252
1727865640000|2024-10-02 10:40:40|377.8|377.6|378.8|378.6|378.8|378.6|377.8|377.6|2858
1727865680000|2024-10-02 10:41:20|379.6|379|380|379|380|379|379.6|379|1632
1727865740000|2024-10-02 10:42:20|||||||||260
1727865750000|2024-10-02 10:42:30|379.8|379.1|380|379.2|380|379.2|379.8|379.1|260
1727865790000|2024-10-02 10:43:10|||||||||460
1727865830000|2024-10-02 10:43:50|||||||||439
1727865840000|2024-10-02 10:44:00||379.3||379.4||379.4||379.3|88
1727865940000|2024-10-02 10:45:40||379.6||379.6||379.6||379.6|0
1727865950000|2024-10-02 10:45:50|379.8|379.4|379.8|379.4|379.8|379.4|379.8|379.4|177
1727865980000|2024-10-02 10:46:20|379.7|379.5|379.7|379.4|379.7|379.5|379.7|379.4|30
1727865990000|2024-10-02 10:46:30|379.6|379.3|379.6|379.3|379.6|379.3|379.6|379.3|571
1727866000000|2024-10-02 10:46:40|379.2|379.4|379.2|378.5|379.2|379.4|379.2|378.5|964
1727866010000|2024-10-02 10:46:50||378.6||378.6||378.6||378.6|0
1727866020000|2024-10-02 10:47:00||378.5||378.5||378.5||378.5|410
1727866030000|2024-10-02 10:47:10||378.6||378.6||378.6||378.6|1049
1727866080000|2024-10-02 10:48:00|||||||||450
1727866090000|2024-10-02 10:48:10|||||||||2
1727866100000|2024-10-02 10:48:20|||||||||10000
1727866170000|2024-10-02 10:49:30|379.5|379.1|379.7|379.1|379.7|379.1|379.5|379.1|671
1727866220000|2024-10-02 10:50:20|||||||||2283
1727866280000|2024-10-02 10:51:20|379.9|379.2|380.3|379.6|380.3|379.6|379.9|379.2|501
1727866290000|2024-10-02 10:51:30|||||||||26
1727866300000|2024-10-02 10:51:40||379.7||379.7||379.7||379.7|0
1727866330000|2024-10-02 10:52:10|380.8||380.8||380.8||380.8||0
1727866370000|2024-10-02 10:52:50|||||||||13
1727866390000|2024-10-02 10:53:10||379.8||379.8||379.8||379.8|0
1727866470000|2024-10-02 10:54:30||379.9||380||380||379.9|192
1727866510000|2024-10-02 10:55:10||380.1||380.1||380.1||380.1|0
1727866550000|2024-10-02 10:55:50|||||||||5323
1727866580000|2024-10-02 10:56:20|381.1|380.6|381.1|380.6|381.1|380.6|381.1|380.6|425
1727866600000|2024-10-02 10:56:40|381.3|380.5|381.3|380.6|381.3|380.6|381.3|380.5|143
1727866610000|2024-10-02 10:56:50||380.7||380.7||380.7||380.7|0
1727866620000|2024-10-02 10:57:00|381.4||381.4||381.4||381.4||370
1727866650000|2024-10-02 10:57:30|||||||||2606
1727866680000|2024-10-02 10:58:00|381.2|380.9|381.2|380.9|381.2|380.9|381.2|380.9|1000
1727866690000|2024-10-02 10:58:10|381.4||381.4||381.4||381.4||900
1727866750000|2024-10-02 10:59:10|||||||||1
1727866800000|2024-10-02 11:00:00|381.8|381.2|381.6|381.1|381.8|381.2|381.6|381.1|431
1727866810000|2024-10-02 11:00:10|||||||||614
1727866820000|2024-10-02 11:00:20|||||||||26
1727866840000|2024-10-02 11:00:40|||||||||16
1727866870000|2024-10-02 11:01:10|||||||||350
1727866890000|2024-10-02 11:01:30||381||381||381||381|788
1727866920000|2024-10-02 11:02:00|||||||||245
1727866980000|2024-10-02 11:03:00|381.9|381.3|381.9|381.2|381.9|381.3|381.9|381.2|417
1727866990000|2024-10-02 11:03:10|||||||||3000
1727867000000|2024-10-02 11:03:20||381.3||381.3||381.3||381.3|0
1727867120000|2024-10-02 11:05:20||381.4||381.4||381.4||381.4|262
1727867200000|2024-10-02 11:06:40|381.7|381.3|381.7|381.3|381.7|381.3|381.7|381.3|1300
1727867230000|2024-10-02 11:07:10|381.5|381|381.5|381|381.6|381|381.5|381|618
1727867250000|2024-10-02 11:07:30|381.4|380.7|381.2|380.6|381.4|380.7|381.2|380.6|404
1727867260000|2024-10-02 11:07:40||380.5||380.5||380.5||380.5|0
1727867270000|2024-10-02 11:07:50|381.1|380.6|381.1|380.6|381.1|380.6|381.1|380.6|52
1727867280000|2024-10-02 11:08:00|380.9|380.5|380.9|380.5|380.9|380.5|380.9|380.5|46
1727867340000|2024-10-02 11:09:00|380.6|380|380.6|380|380.6|380|380.6|380|1172
1727867350000|2024-10-02 11:09:10|380.7|380.1|380.7|380.1|380.7|380.1|380.7|380.1|114
1727867360000|2024-10-02 11:09:20|380.6||380.7||380.7||380.6||205
1727867370000|2024-10-02 11:09:30|||||||||76
1727867390000|2024-10-02 11:09:50|||||||||116
1727867500000|2024-10-02 11:11:40|381.1|380.5|381.1|380.5|381.1|380.5|381.1|380.5|1024
1727867520000|2024-10-02 11:12:00|381.3|380.6|381.3|380.8|381.3|380.8|381.1|380.6|415
1727867550000|2024-10-02 11:12:30||381||381||381||381|0
1727867630000|2024-10-02 11:13:50|||||||||37
1727867640000|2024-10-02 11:14:00|381.4||381.4||381.4||381.4||382
1727867660000|2024-10-02 11:14:20||381.1||381.1||381.1||381.1|459
1727867670000|2024-10-02 11:14:30|381.6|381|381.6|381|381.6|381|381.6|381|104
1727867700000|2024-10-02 11:15:00|381.7||381.7||381.7||381.7||0
1727867740000|2024-10-02 11:15:40|||||||||153
1727867770000|2024-10-02 11:16:10||381.1||381.1||381.1||381.1|61
1727867780000|2024-10-02 11:16:20||381||381||381||381|0
1727867830000|2024-10-02 11:17:10|||||||||995
1727867890000|2024-10-02 11:18:10||381.3||381.3||381.3||381.3|0
1727867920000|2024-10-02 11:18:40||381.5||381.5||381.5||381.5|0
1727867940000|2024-10-02 11:19:00|||||||||22
1727867950000|2024-10-02 11:19:10|381.8|381.6|381.8|381.6|381.8|381.6|381.8|381.6|112
1727867970000|2024-10-02 11:19:30|381.9||381.9||381.9||381.9||89
1727867990000|2024-10-02 11:19:50|382||382||382||382||171
1727868000000|2024-10-02 11:20:00|381.9|381.5|381.8|381.5|381.9|381.5|381.8|381.5|124
1727868010000|2024-10-02 11:20:10|||||||||2620
1727868100000|2024-10-02 11:21:40|||||||||1181
1727868110000|2024-10-02 11:21:50|381.9||381.9||381.9||381.9||351
1727868130000|2024-10-02 11:22:10|||||||||1
1727868160000|2024-10-02 11:22:40|382||382||382||382||368
1727868190000|2024-10-02 11:23:10|382.4|381.9|382.4|381.8|382.4|381.9|382.4|381.8|2867
1727868200000|2024-10-02 11:23:20||382||382||382||382|0
1727868220000|2024-10-02 11:23:40|383|382.2|383|382.2|383|382.2|383|382.2|591
1727868240000|2024-10-02 11:24:00|382.9||382.9||382.9||382.9||47
1727868300000|2024-10-02 11:25:00|383.1|382.4|383.1|382.4|383.1|382.4|383.1|382.4|12
1727868310000|2024-10-02 11:25:10|383|382.5|383.1|382.6|383.1|382.6|383|382.5|26
1727868320000|2024-10-02 11:25:20||382.5||382.5||382.5||382.5|129
1727868380000|2024-10-02 11:26:20||382.6||382.6||382.6||382.6|117
1727868400000|2024-10-02 11:26:40||382.7||382.7||382.7||382.7|0
1727868410000|2024-10-02 11:26:50||382.6||382.7||382.7||382.6|0
1727868430000|2024-10-02 11:27:10||383||383||383||383|0
1727868450000|2024-10-02 11:27:30|383|382.5|383|382.5|383|382.5|383|382.5|790
1727868490000|2024-10-02 11:28:10|383.1||383.1||383.1||383.1||0
1727868500000|2024-10-02 11:28:20|383.4|382.6|383.4|382.7|383.4|382.7|383.4|382.6|23
1727868520000|2024-10-02 11:28:40|||||||||3400
1727868550000|2024-10-02 11:29:10|383.3||383.3||383.3||383.3||7
1727868570000|2024-10-02 11:29:30|||||||||66
1727868580000|2024-10-02 11:29:40|383.2|383|383.2|383|383.3|383|383.2|383|837
1727868590000|2024-10-02 11:29:50|||||||||19
1727868600000|2024-10-02 11:30:00|383.1|382.7|383.1|382.7|383.1|382.7|383.1|382.7|348
1727868640000|2024-10-02 11:30:40|||||||||30
1727868720000|2024-10-02 11:32:00|||||||||7
1727868730000|2024-10-02 11:32:10|383.3||383.3||383.4||383.3||1210
1727868740000|2024-10-02 11:32:20|383.4||383.4||383.4||383.4||0
1727868780000|2024-10-02 11:33:00||382.8||382.8||382.8||382.8|0
1727868800000|2024-10-02 11:33:20||382.9||382.9||382.9||382.9|0
1727868820000|2024-10-02 11:33:40|||||||||1200
1727868840000|2024-10-02 11:34:00|383.3|382.7|383.2|382.7|383.3|382.7|383.2|382.7|25
1727868850000|2024-10-02 11:34:10|||||||||51
1727868920000|2024-10-02 11:35:20||382.8||382.8||382.8||382.8|0
1727868940000|2024-10-02 11:35:40|383.4|383|383.3|382.8|383.4|383|383.3|382.8|707
1727868950000|2024-10-02 11:35:50|383.4||383.4||383.4||383.4||0
1727868970000|2024-10-02 11:36:10|||||||||351
1727868990000|2024-10-02 11:36:30||382.9||382.9||382.9||382.9|520
1727869000000|2024-10-02 11:36:40||383||383||383||383|0
1727869020000|2024-10-02 11:37:00|383.1|382.9|383.1|382.6|383.1|382.9|383.1|382.6|630
1727869050000|2024-10-02 11:37:30|383.2|383|383.2|382.7|383.2|383|383.2|382.6|700
1727869180000|2024-10-02 11:39:40|||||||||1695
1727869230000|2024-10-02 11:40:30|||||||||53
1727869250000|2024-10-02 11:40:50|382.7|382.3|382.7|382.3|382.7|382.3|382.7|382.3|694
1727869260000|2024-10-02 11:41:00||382.2||382.2||382.2||382.2|304
1727869290000|2024-10-02 11:41:30|382.6|380.8|382|380.9|382.6|380.9|382|380.8|192
1727869320000|2024-10-02 11:42:00|381.9|380.8|381.9|380.8|381.9|380.8|381.9|380.8|0
1727869350000|2024-10-02 11:42:30|||||||||16
1727869400000|2024-10-02 11:43:20||380.9||380.9||380.9||380.9|0
1727869410000|2024-10-02 11:43:30|381.8|380.8|381.8|380.8|381.8|380.8|381.8|380.8|0
1727869440000|2024-10-02 11:44:00|381.7||381.7||381.7||381.7||0
1727869490000|2024-10-02 11:44:50|381.6|380.9|381.6|380.9|381.6|380.9|381.6|380.9|0
1727869750000|2024-10-02 11:49:10|||||||||19
1727869770000|2024-10-02 11:49:30|||||||||49
1727869790000|2024-10-02 11:49:50|381.7|381.2|381.7|380.9|381.7|381.2|381.7|380.9|626
1727869890000|2024-10-02 11:51:30|380.4|379.6|380.4|379.6|380.4|379.6|380.4|379.6|474
1727869900000|2024-10-02 11:51:40|380.3||380.3||380.3||380.3||148
1727869960000|2024-10-02 11:52:40|380.1||380.1||380.1||380.1||673
1727869970000|2024-10-02 11:52:50|||||||||3500
1727870050000|2024-10-02 11:54:10|380||380||380||380||0
1727870130000|2024-10-02 11:55:30|379.8||379.7||379.8||379.7||769
1727870140000|2024-10-02 11:55:40|379.6|379.3|379.6|379.3|379.6|379.3|379.6|379.3|37
1727870150000|2024-10-02 11:55:50|379.5||379.5||379.5||379.5||400
1727870160000|2024-10-02 11:56:00|379.6|379.4|379.8|379.4|379.8|379.4|379.6|379.4|123
1727870220000|2024-10-02 11:57:00|||||||||1000
1727870360000|2024-10-02 11:59:20|379.7||379.7||379.7||379.7||0
1727870390000|2024-10-02 11:59:50|379.8||379.8||379.8||379.8||0
1727870410000|2024-10-02 12:00:10|380.4|379.7|380.3|379.7|380.4|379.7|380.3|379.6|671
1727870420000|2024-10-02 12:00:20||379.6||379.6||379.6||379.6|1002
1727870440000|2024-10-02 12:00:40|380.7|380|382|381|382.1|381.2|380.7|380|935
1727870450000|2024-10-02 12:00:50|||||||||2000
1727870530000|2024-10-02 12:02:10|382.1|381.1|382.1|381.1|382.1|381.1|382.1|381.1|184
1727870540000|2024-10-02 12:02:20||381||381||381||381|0
1727870580000|2024-10-02 12:03:00||381.1||381.1||381.1||381.1|614
1727870610000|2024-10-02 12:03:30|381.9||382||382||381.9||8
1727870680000|2024-10-02 12:04:40|381.9||381.9||381.9||381.9||0
1727870700000|2024-10-02 12:05:00|381.8||381.8||381.8||381.8||0
1727870760000|2024-10-02 12:06:00|381.1|380.6|381.2|380.6|381.2|380.6|381.1|380.6|371
1727870860000|2024-10-02 12:07:40|||||||||7
1727870900000|2024-10-02 12:08:20|||||||||981
1727871110000|2024-10-02 12:11:50|381.3|380.9|381.1|380.6|381.3|380.9|381.1|380.6|1611
1727871160000|2024-10-02 12:12:40||381||380.6||381||380.6|525
1727871180000|2024-10-02 12:13:00|381.6|380.7|381.6|380.7|381.6|380.7|381.6|380.6|1152
1727871200000|2024-10-02 12:13:20|381.7|381.6|381.7|381.3|381.7|381.6|381.7|381.1|751
1727871230000|2024-10-02 12:13:50|381|380.4|381|380.4|381|380.4|381|380.4|1169
1727871240000|2024-10-02 12:14:00|381.2||381.4||381.4||381.2||0
1727871260000|2024-10-02 12:14:20|381.8|380.7|381.8|381.1|381.8|381.1|381.8|380.7|948
1727871270000|2024-10-02 12:14:30||380.7||380.7||380.7||380.7|1110
1727871290000|2024-10-02 12:14:50|382.2|380.8|382.5|380.9|382.5|380.9|382.2|380.8|797
1727871300000|2024-10-02 12:15:00|382.1|381.1|382.1|381.1|382.1|381.1|382.1|381.1|0
1727871310000|2024-10-02 12:15:10|382.5||382.5||382.5||382.5||0
1727871320000|2024-10-02 12:15:20|382.1|381.3|382.1|381.3|382.1|381.3|382.1|381.3|0
1727871330000|2024-10-02 12:15:30|382.5|381.5|382.1|381.3|382.5|381.5|382.1|381.2|194
1727871340000|2024-10-02 12:15:40|||||||||192
1727871350000|2024-10-02 12:15:50||381.4||381.3||381.4||381.3|0
1727871360000|2024-10-02 12:16:00|381.7|381.1|381.7|381.1|381.7|381.1|381.7|381.1|934
1727871370000|2024-10-02 12:16:10|381.4|380.8|381.4|380.8|381.4|380.8|381.4|380.8|610
1727871380000|2024-10-02 12:16:20|381.5||381.5||381.5||381.5||0
1727871390000|2024-10-02 12:16:30|380.9|380.7|380.9|380.4|380.9|380.7|380.9|380.4|356
1727871420000|2024-10-02 12:17:00|||||||||602
1727871430000|2024-10-02 12:17:10|380.7|380.1|380.4|379.9|380.7|380.1|380.4|379.9|610
1727871440000|2024-10-02 12:17:20|380.5||380.5||380.5||380.5||0
1727871470000|2024-10-02 12:17:50||379.5||379.5||379.5||379.5|0
1727871500000|2024-10-02 12:18:20||379.6||379.9||379.9||379.6|0
1727871530000|2024-10-02 12:18:50|||||||||819
1727871590000|2024-10-02 12:19:50|380.4||380.4||380.4||380.4||0
1727871680000|2024-10-02 12:21:20|||||||||3634
1727871690000|2024-10-02 12:21:30|380.7|380.4|381|380.6|381|380.6|380.7|380.4|1624
1727871700000|2024-10-02 12:21:40|||||||||1250
1727871780000|2024-10-02 12:23:00|380.8|380.4|380.8|380.4|380.8|380.4|380.8|380.4|785
1727871790000|2024-10-02 12:23:10|380.6|380.1|380.6|380.3|380.6|380.3|380.6|380.1|914
1727871810000|2024-10-02 12:23:30|380.8||380.8||380.8||380.8||801
1727871820000|2024-10-02 12:23:40|380.9||380.9||380.9||380.9||0
1727871850000|2024-10-02 12:24:10|381||381||381||381||1564
1727871880000|2024-10-02 12:24:40|||||||||2
1727871890000|2024-10-02 12:24:50|||||||||611
1727871920000|2024-10-02 12:25:20|381.2|380.6|381|380.6|381.2|380.6|381|380.6|13
1727871930000|2024-10-02 12:25:30|381.2||381||381.2||381||607
1727871940000|2024-10-02 12:25:40|381.3|381|381.3|380.8|381.3|381|381.3|380.8|718
1727871950000|2024-10-02 12:25:50|381.4|380.9|381.4|381|381.4|381|381.4|380.8|94
1727871980000|2024-10-02 12:26:20|382.5|381.7|382.3|381.3|382.5|381.7|382.3|381.3|106
1727871990000|2024-10-02 12:26:30||381.4||381.4||381.4||381.4|523
1727872010000|2024-10-02 12:26:50|382.4|381.5|382.6|381.5|382.6|381.5|382.4|381.5|0
1727872050000|2024-10-02 12:27:30|||||||||10525
1727872100000|2024-10-02 12:28:20|382.8|381.6|382.8|381.8|382.8|381.9|382.8|381.6|0
1727872130000|2024-10-02 12:28:50|||||||||200
1727872140000|2024-10-02 12:29:00|382.7|381.9|382.7|381.9|382.7|381.9|382.7|381.9|265
1727872200000|2024-10-02 12:30:00|382.6|381.4|382.6|381.5|382.6|381.5|382.2|381.4|551
1727872230000|2024-10-02 12:30:30|382.3|381.4|382.3|381.4|382.3|381.4|382.3|381.4|42
1727872260000|2024-10-02 12:31:00|381.8|381|381.8|381|381.8|381|381.8|381|620
1727872270000|2024-10-02 12:31:10|381.7||381.7||381.7||381.7||0
1727872310000|2024-10-02 12:31:50||380.9||380.9||380.9||380.9|0
1727872320000|2024-10-02 12:32:00||380.8||380.8||380.8||380.7|0
1727872330000|2024-10-02 12:32:10||380.9||381||381||380.9|200
1727872340000|2024-10-02 12:32:20||380.9||380.9||380.9||380.9|0
1727872350000|2024-10-02 12:32:30||381||381||381||381|0
1727872430000|2024-10-02 12:33:50|||||||||1
1727872480000|2024-10-02 12:34:40|381.6|381.1|382.1|381.7|382.1|381.7|381.6|381.1|619
1727872590000|2024-10-02 12:36:30|382.2|382|382.1|381.9|382.2|382|382.1|381.9|756
1727872630000|2024-10-02 12:37:10|382.2|382.1|382.3|382.1|382.3|382.1|382.2|382.1|468
1727872650000|2024-10-02 12:37:30||382||382||382||382|0
1727872710000|2024-10-02 12:38:30|||||||||10
1727872730000|2024-10-02 12:38:50|||||||||601
1727872780000|2024-10-02 12:39:40|382.7|382.1|382.7|382.1|382.7|382.1|382.7|382.1|270
1727872790000|2024-10-02 12:39:50|||||||||2612
1727872800000|2024-10-02 12:40:00|382.8|382.3|382.8|382.3|382.8|382.3|382.8|382.3|20
1727872840000|2024-10-02 12:40:40|383.1|382.4|383.4|382.8|383.4|383.1|383.1|382.4|889
1727873100000|2024-10-02 12:45:00|382.7|382.4|382.5|382|382.7|382.4|382.4|381.9|1350
1727873110000|2024-10-02 12:45:10|382|381.1|382.1|381.3|382.1|381.3|382|381.1|377
1727873160000|2024-10-02 12:46:00|381.9||381.9||381.9||381.9||12
1727873170000|2024-10-02 12:46:10|381.6|381.2|381.6|381.2|381.6|381.2|381.6|381.2|100
1727873180000|2024-10-02 12:46:20|381.5|381.1|381.5|381.1|381.5|381.1|381.5|381.1|500
1727873220000|2024-10-02 12:47:00|381.3|381|381.4|380.8|381.4|381|381.3|380.8|423
1727873270000|2024-10-02 12:47:50|||||||||1302
1727873290000|2024-10-02 12:48:10|||||||||10
1727873350000|2024-10-02 12:49:10|381.3|380.7|381.3|380.7|381.3|380.7|381.3|380.7|293
1727873410000|2024-10-02 12:50:10|||||||||126
1727873450000|2024-10-02 12:50:50||380.8||380.8||380.8||380.8|0
1727873520000|2024-10-02 12:52:00|||||||||16
1727873530000|2024-10-02 12:52:10|||||||||252
1727873550000|2024-10-02 12:52:30|381.1|380.5|381.1|380.5|381.1|380.5|381.1|380.5|43
1727873600000|2024-10-02 12:53:20|||||||||2608
1727873610000|2024-10-02 12:53:30|381.6|381|381.7|381.1|381.8|381.6|381.6|381|2090
1727873730000|2024-10-02 12:55:30|381.4||381.4||381.4||381.4||12892
1727873760000|2024-10-02 12:56:00|||||||||446
1727873770000|2024-10-02 12:56:10|381.3|380.8|381.3|380.8|381.3|380.8|381.3|380.8|357
1727873790000|2024-10-02 12:56:30|381.4||381.4||381.4||381.4||0
1727873810000|2024-10-02 12:56:50|||||||||125
1727873820000|2024-10-02 12:57:00|||||||||64
1727873870000|2024-10-02 12:57:50|381.2|380.5|381.2|380.5|381.2|380.5|381.2|380.5|149
1727873880000|2024-10-02 12:58:00|||||||||2
1727873980000|2024-10-02 12:59:40||380.6||380.5||380.6||380.5|0
1727873990000|2024-10-02 12:59:50|381.3|380.8|381.3|380.8|381.3|380.8|381.3|380.8|1166
1727874010000|2024-10-02 13:00:10|381.4||381.4||381.4||381.4||45
1727874020000|2024-10-02 13:00:20|381.2|380.5|381.2|380.5|381.3|380.5|381.2|380.5|371
1727874040000|2024-10-02 13:00:40|381.4||381.4||381.4||381.4||1078
1727874110000|2024-10-02 13:01:50|381.3||381.3||381.3||381.3||0
1727874170000|2024-10-02 13:02:50||380.6||380.6||380.6||380.6|0
1727874200000|2024-10-02 13:03:20|381.2||381.3||381.3||381.2||0
1727874210000|2024-10-02 13:03:30|381.2||381.2||381.2||381.2||617
1727874250000|2024-10-02 13:04:10|381.4|380.7|381.4|380.7|381.4|380.7|381.4|380.7|896
1727874380000|2024-10-02 13:06:20|382|381.6|382.6|381.8|382.7|382|382|381.6|367
1727874440000|2024-10-02 13:07:20|||||||||658
1727874550000|2024-10-02 13:09:10|||||||||87
1727874560000|2024-10-02 13:09:20||381.9||381.9||381.9||381.9|0
1727874580000|2024-10-02 13:09:40|382.5||382.6||382.6||382.5||90
1727874590000|2024-10-02 13:09:50|382.4||382.5||382.5||382.4||841
1727874600000|2024-10-02 13:10:00|381.9|381.3|381.9|380.9|382|381.3|381.7|380.9|1451
1727874610000|2024-10-02 13:10:10||381||381||381||381|0
1727874620000|2024-10-02 13:10:20||381.1||381.1||381.1||381.1|0
1727874640000|2024-10-02 13:10:40|||||||||854
1727874810000|2024-10-02 13:13:30|381.5|381|381.5|381|381.5|381|381.5|381|34
1727874820000|2024-10-02 13:13:40||380.9||380.9||380.9||380.9|0
1727874850000|2024-10-02 13:14:10||381||381||381||380.9|0
1727874860000|2024-10-02 13:14:20||380.9||380.9||380.9||380.9|0
1727874900000|2024-10-02 13:15:00||381.1||381.1||381.1||381.1|0
1727874920000|2024-10-02 13:15:20|381.3|380.7|381.1|380.5|381.3|380.7|381.1|380.5|403
1727874930000|2024-10-02 13:15:30|381||381||381||381||0
1727874960000|2024-10-02 13:16:00|380.9||380.9||380.9||380.9||0
1727874980000|2024-10-02 13:16:20|380.6|380.2|380.6|380.2|380.6|380.2|380.6|380.2|825
1727874990000|2024-10-02 13:16:30|||||||||521
1727875010000|2024-10-02 13:16:50|380.5||380.5||380.5||380.5||0
1727875020000|2024-10-02 13:17:00|||||||||2000
1727875080000|2024-10-02 13:18:00|381|380.3|381|380.6|381|380.6|381|380.3|393
1727875100000|2024-10-02 13:18:20|||||||||1
1727875150000|2024-10-02 13:19:10|||||||||94
1727875180000|2024-10-02 13:19:40|||||||||70
1727875260000|2024-10-02 13:21:00|380.9|380.8|381|380.6|381|380.8|380.9|380.6|40
1727875270000|2024-10-02 13:21:10|380.8|380.2|380.9|380.2|380.9|380.2|380.8|380.2|193
1727875280000|2024-10-02 13:21:20|381||381||381||381||93
1727875310000|2024-10-02 13:21:50|380.7||380.7||380.7||380.7||1398
1727875320000|2024-10-02 13:22:00|380.4|379.8|380.3|379.7|380.4|379.8|380.3|379.7|532
1727875330000|2024-10-02 13:22:10|380.2|379.4|380.2|379.4|380.2|379.4|380.2|379.4|0
1727875350000|2024-10-02 13:22:30|||||||||4
1727875360000|2024-10-02 13:22:40|379.2|378.2|379.2|378.2|379.2|378.2|379.2|378.2|1171
1727875380000|2024-10-02 13:23:00|379.1||379.1||379.1||379.1||0
1727875390000|2024-10-02 13:23:10|379|378.7|379.3|378.7|379.3|378.7|379|378.7|1267
1727875420000|2024-10-02 13:23:40|379.1|378.2|379.1|378.2|379.1|378.2|379.1|378.2|1250
1727875430000|2024-10-02 13:23:50|379||379||379||379||0
1727875500000|2024-10-02 13:25:00|378.9|377.7|378.5|377.3|378.9|377.7|378.5|377.3|1334
1727875510000|2024-10-02 13:25:10||377.2||377.2||377.2||377.2|0
1727875520000|2024-10-02 13:25:20|||||||||500
1727875530000|2024-10-02 13:25:30|377.9||377.8||377.9||377.8||192
1727875540000|2024-10-02 13:25:40|377.7|376.7|377.7|376.7|377.7|376.7|377.7|376.7|172
1727875560000|2024-10-02 13:26:00||376.9||376.9||376.9||376.9|1315
1727875570000|2024-10-02 13:26:10||377||377||377||377|0
1727875600000|2024-10-02 13:26:40|377.7|376.9|377.8|377|377.8|377|377.7|376.9|0
1727875610000|2024-10-02 13:26:50|377.7|376.9|377.8|377.1|377.8|377.1|377.7|376.9|0
1727875640000|2024-10-02 13:27:20|377.7|377|377.7|377|377.7|377|377.7|377|0
1727875650000|2024-10-02 13:27:30|377.8|377.1|377.7|377.1|377.8|377.2|377.7|377|298
1727875660000|2024-10-02 13:27:40|377.8|377.2|377.7|377.1|377.8|377.2|377.7|377.1|0
1727875740000|2024-10-02 13:29:00|377.8|377.2|377.8|377.2|377.8|377.2|377.8|377.2|0
1727875750000|2024-10-02 13:29:10|377.7|377.1|377.8|377.3|377.8|377.3|377.7|377.1|0
1727875760000|2024-10-02 13:29:20|377.7|377.2|377.7|377.3|377.8|377.5|377.7|377.1|755
1727875770000|2024-10-02 13:29:30|377.9||377.9||377.9||377.9||0
1727875780000|2024-10-02 13:29:40|378|377.4|378|377.4|378|377.4|378|377.4|0
1727875790000|2024-10-02 13:29:50|377.9|377.3|377.9|377.3|378|377.4|377.9|377.3|0
1727875800000|2024-10-02 13:30:00|378|377.4|378|377.4|378|377.4|378|377.4|0
1727875810000|2024-10-02 13:30:10|377.9|377.6|378.2|377.6|378.2|377.6|377.9|377.6|369
1727875830000|2024-10-02 13:30:30|378.1|377.5|378.3|378|378.4|378.1|378.1|377.5|174
1727875840000|2024-10-02 13:30:40|378.4|378.1|378.3|378|378.4|378.1|378.3|378|0
1727875870000|2024-10-02 13:31:10|378.4|378.1|378.3|377.7|378.4|378.1|378.2|377.7|102
1727875890000|2024-10-02 13:31:30|378.4|377.8|378.4|377.8|378.4|377.8|378.4|377.8|0
1727875910000|2024-10-02 13:31:50|378.3|377.7|378.5|378|378.5|378|378.3|377.7|0
1727875920000|2024-10-02 13:32:00|378.6|378.1|379.3|378.6|379.3|378.6|378.6|378.1|376
1727875930000|2024-10-02 13:32:10|379.2|378.5|379.3|378.6|379.3|378.6|379.2|378.5|0
1727875950000|2024-10-02 13:32:30|379.2|378.5|379.3|378.6|379.3|378.6|379.2|378.5|0
1727875970000|2024-10-02 13:32:50|379.2|378.5|379.2|378.5|379.3|378.6|379.2|378.5|0
1727875980000|2024-10-02 13:33:00|379.3|378.6|379.3|378.6|379.3|378.6|379.3|378.6|0
1727875990000|2024-10-02 13:33:10|378.9|378.3|378.2|377.6|379.1|378.3|378.2|377.6|563
1727876000000|2024-10-02 13:33:20|378.3|377.5|378.1|377.6|378.3|377.7|378.1|377.5|441
1727876010000|2024-10-02 13:33:30|378.2|377.7|378.2|377.6|378.2|377.7|378.2|377.6|0
1727876020000|2024-10-02 13:33:40|378.3|377.7|377.9|377.4|378.3|377.7|377.9|377.4|0
1727876030000|2024-10-02 13:33:50|378||378||378||378||0
1727876040000|2024-10-02 13:34:00|378.1|377.5|378.1|377.3|378.1|377.5|378|377.2|0
1727876110000|2024-10-02 13:35:10|378|377.2|378.1|377.3|378.1|377.3|378|377.2|0
1727876120000|2024-10-02 13:35:20|378|377.2|378|377.2|378.1|377.3|378|377.2|0
1727876130000|2024-10-02 13:35:30|378.1|377.3|378.3|377.7|378.3|377.7|378|377.2|218
1727876140000|2024-10-02 13:35:40|378.2|377.6|378.4|377.7|378.4|377.8|378.2|377.6|494
1727876150000|2024-10-02 13:35:50|378.3|377.6|378.4|377.6|378.4|377.6|378.3|377.5|0
1727876160000|2024-10-02 13:36:00|378.3|377.5|378.4|377.6|378.4|377.6|378.3|377.5|0
1727876180000|2024-10-02 13:36:20|378.3|377.8|378.3|377.5|378.4|377.9|378.3|377.5|0
1727876230000|2024-10-02 13:37:10|378.4|377.6|378.4|377.7|378.4|377.7|378.4|377.6|0
1727876240000|2024-10-02 13:37:20|378.3|377.6|378.8|378.2|378.8|378.2|378.3|377.6|1268
1727876260000|2024-10-02 13:37:40|378.7|378.1|379.6|378.4|379.6|378.4|378.7|378.1|0
1727876280000|2024-10-02 13:38:00|379.5|378.3|379.5|378.3|379.5|378.3|379.5|378.3|0
1727876290000|2024-10-02 13:38:10|379.6|378.4|378.2|377.7|379.6|378.4|378.2|377.7|337
1727876300000|2024-10-02 13:38:20|378.1|377.3|378|377.3|378.1|377.4|378|377.3|0
1727876310000|2024-10-02 13:38:30|378.1|377.4|378.1|377.4|378.1|377.4|378|377.3|0
1727876320000|2024-10-02 13:38:40|378|377.3|377.8|377.3|378|377.3|377.7|377.2|5
1727876330000|2024-10-02 13:38:50|377.7|377.2|377.7|377.2|377.7|377.2|377.7|377.2|0
1727876340000|2024-10-02 13:39:00|377.8|377.3|377.8|377.3|377.8|377.3|377.8|377.3|0
1727876350000|2024-10-02 13:39:10|377.7|377.2|377.7|377.2|377.8|377.3|377.7|377.2|0
1727876370000|2024-10-02 13:39:30|377.8|377.3|378.1|377.2|378.2|377.4|377.7|377.2|861
1727876380000|2024-10-02 13:39:40|378.2|377.3|378.2|377.3|378.2|377.3|378.2|377.3|0
1727876390000|2024-10-02 13:39:50|378.1|377.4|378.2|377.4|378.2|377.4|378.1|377.3|0
1727876400000|2024-10-02 13:40:00|378.1|377.3|378.7|377.8|378.8|378|378.1|377.3|372
1727876440000|2024-10-02 13:40:40|378.8|377.9|378.7|377.9|378.8|377.9|378.6|377.8|0
1727876460000|2024-10-02 13:41:00|378.6|377.8|378.2|377.3|378.7|377.9|378.2|377.3|0
1727876470000|2024-10-02 13:41:10|378.3|377.4|377.6|376.7|378.3|377.4|377.4|376.7|499
1727876480000|2024-10-02 13:41:20|377.5|376.6|377.5|376.7|377.6|376.7|377.4|376.6|0
1727876490000|2024-10-02 13:41:30|377.4|376.6|377.4|376.6|377.5|376.7|377.4|376.6|0
1727876550000|2024-10-02 13:42:30|||||||||177
1727876560000|2024-10-02 13:42:40|376.9|376.4|376.9|376.4|376.9|376.4|376.9|376.4|10
1727876570000|2024-10-02 13:42:50|377|376.4|376.9|376|377|376.4|376.8|376|0
1727876580000|2024-10-02 13:43:00|377|376.1|377|376.1|377|376.1|377|376.1|0
1727876590000|2024-10-02 13:43:10|376.9|376|376.9|375.9|376.9|376|376.9|375.9|0
1727876600000|2024-10-02 13:43:20|377|376|376.9|375.9|377|376|376.9|375.9|0
1727876610000|2024-10-02 13:43:30|377|376|376.9|375.9|377|376|376.9|375.9|0
1727876620000|2024-10-02 13:43:40|377|376|377|376|377|376|376.9|375.9|0
1727876630000|2024-10-02 13:43:50|376.9|375.9|376.9|375.9|376.9|375.9|376.9|375.9|0
1727876640000|2024-10-02 13:44:00|376.8||376.8||376.8||376.8||0
1727876650000|2024-10-02 13:44:10|376.9|376|376.9|376|376.9|376|376.9|376|0
1727876660000|2024-10-02 13:44:20|376.8|375.9|376.7|375.9|376.9|376|376.7|375.9|0
1727876670000|2024-10-02 13:44:30|376.8|376|376.1|375.5|376.8|376|376.1|375.5|0
1727876680000|2024-10-02 13:44:40|376.2|375.7|376.2|375.7|376.2|375.7|376.2|375.7|0
1727876690000|2024-10-02 13:44:50|376.1|375.6|376.1|375.6|376.1|375.6|376.1|375.6|0
1727876720000|2024-10-02 13:45:20|376.2|375.7|375.9|375.3|376.2|375.7|375.8|375.3|0
1727876730000|2024-10-02 13:45:30|376.1|375.4|376.2|375.4|376.2|375.4|376.1|375.3|0
1727876740000|2024-10-02 13:45:40|376.1|375.3|376.2|375.4|376.2|375.4|376.1|375.3|0
1727876750000|2024-10-02 13:45:50|376.1|375.3|376.1|375.3|376.1|375.3|376.1|375.3|0
1727876760000|2024-10-02 13:46:00|376.2|375.4|375.9|375|376.2|375.4|375.7|375|659
1727876770000|2024-10-02 13:46:10|376|375.1|376|375.1|376|375.1|375.9|375|0
1727876800000|2024-10-02 13:46:40|375.9|375|376|375.1|376|375.1|375.9|375|0
1727876810000|2024-10-02 13:46:50|375.9|375|376|375.1|376|375.1|375.9|375|0
1727876820000|2024-10-02 13:47:00|375.9|375|376.7|375.8|376.8|375.9|375.9|375|540
1727876830000|2024-10-02 13:47:10|376.8|375.9|377.1|376.3|377.1|376.3|376.7|375.8|754
1727876840000|2024-10-02 13:47:20|377|376.2|377.1|376.3|377.1|376.3|377|376.2|0
1727876880000|2024-10-02 13:48:00|377|376.2|377|376.2|377|376.2|377|376.2|0
1727876900000|2024-10-02 13:48:20|377.1|376.3|377|376.2|377.1|376.3|377|376.2|0
1727876920000|2024-10-02 13:48:40|377.1|376.3|377|376.3|377.1|376.3|376.9|376.2|0
1727876960000|2024-10-02 13:49:20|376.9|376.2|376.9|376.2|377|376.3|376.9|376.2|0
1727876970000|2024-10-02 13:49:30|377|376.3|376.9|376.2|377|376.3|376.9|376.2|0
1727876980000|2024-10-02 13:49:40|377|376.3|377.1|376.6|377.1|376.6|376.9|376.3|271
1727876990000|2024-10-02 13:49:50|377|376.5|377|376.5|377.1|376.6|377|376.5|0
1727877000000|2024-10-02 13:50:00|377.1|376.6|377.4|376.8|377.4|376.8|377.1|376.6|0
1727877010000|2024-10-02 13:50:10|377.3|376.7|377.4|376.8|377.4|376.8|377.3|376.7|0
1727877030000|2024-10-02 13:50:30|377.3|376.7|377.4|377|377.4|377|377.3|376.7|333
1727877050000|2024-10-02 13:50:50|377.3|376.9|377.4|377|377.4|377|377.3|376.9|0
1727877060000|2024-10-02 13:51:00|377.3|376.9|377.3|376.9|377.4|377.1|377.3|376.9|91
1727877070000|2024-10-02 13:51:10|377.4|377|377.3|376.9|377.4|377|377.3|376.9|69
1727877080000|2024-10-02 13:51:20|377.4|377|377.4|377|377.4|377|377.3|376.9|382
1727877130000|2024-10-02 13:52:10|377.3|376.9|377.3|376.9|377.3|376.9|377.3|376.9|0
1727877140000|2024-10-02 13:52:20|377.4|377|377.4|376.9|377.4|377|377.4|376.9|0
1727877160000|2024-10-02 13:52:40|377.5|377|377.3|377|377.5|377|377.2|376.9|86
1727877170000|2024-10-02 13:52:50|377.4|376.9|377.4|376.9|377.4|376.9|377.4|376.9|0
1727877180000|2024-10-02 13:53:00|377.5|377|377.1|376.8|377.5|377|377.1|376.8|164
1727877190000|2024-10-02 13:53:10|377.2|376.9|377.2|376.8|377.3|377|377.2|376.8|0
1727877200000|2024-10-02 13:53:20|377.3|376.9|377.2|376.7|377.3|376.9|377.1|376.6|407
1727877210000|2024-10-02 13:53:30|377.3|376.6|377.2|376.6|377.3|376.6|377.2|376.6|0
1727877290000|2024-10-02 13:54:50|377.3|376.7|377.3|376.7|377.3|376.7|377.3|376.7|0
1727877300000|2024-10-02 13:55:00|377.2|376.6|377.3|376.7|377.3|376.7|377.2|376.6|0
1727877310000|2024-10-02 13:55:10|377.2|376.6|377.6|376.7|377.6|376.7|377.2|376.6|0
1727877320000|2024-10-02 13:55:20|377.5|376.6|377.6|376.7|377.6|376.7|377.3|376.6|0
1727877330000|2024-10-02 13:55:30|377.4|376.6|377.6|376.7|377.6|376.7|377.3|376.6|0
1727877340000|2024-10-02 13:55:40|377.5|376.8|377.6|376.9|377.6|376.9|377.5|376.8|0
1727877360000|2024-10-02 13:56:00|377.5|376.8|377.6|376.9|377.6|376.9|377.5|376.8|0
1727877410000|2024-10-02 13:56:50|377.5|376.8|377.5|376.8|377.5|376.8|377.5|376.8|0
1727877450000|2024-10-02 13:57:30|377.6|376.9|377.5|376.8|377.6|376.9|377.5|376.8|0
1727877460000|2024-10-02 13:57:40|377.6|376.9|377.6|377.3|377.6|377.3|377.5|376.9|80
1727877470000|2024-10-02 13:57:50|||||||||93
1727877500000|2024-10-02 13:58:20|||||||||17
1727877540000|2024-10-02 13:59:00|376.9|376.5|376.9|376.5|376.9|376.5|376.9|376.5|788
1727877550000|2024-10-02 13:59:10|||||||||2
1727877560000|2024-10-02 13:59:20|||||||||37
1727877570000|2024-10-02 13:59:30|377.2|376.8|377.2|376.9|377.2|376.9|377.2|376.8|341
1727877580000|2024-10-02 13:59:40|||||||||10
1727877610000|2024-10-02 14:00:10|377.1|377|377|376.8|377.2|377|377|376.5|838
1727877620000|2024-10-02 14:00:20||376.5||376.5||376.5||376.5|511
1727877650000|2024-10-02 14:00:50|||||||||694
1727877680000|2024-10-02 14:01:20|||||||||3
1727877720000|2024-10-02 14:02:00|376.9||377||377||376.9||131
1727877750000|2024-10-02 14:02:30|||||||||97
1727877760000|2024-10-02 14:02:40|377.6|377.1|378.2|377.5|378.4|377.6|377.6|377.1|2900
1727877770000|2024-10-02 14:02:50|||||||||50
1727877780000|2024-10-02 14:03:00|378.3||378.2||378.3||378.2||14
1727877790000|2024-10-02 14:03:10|378.3|377.6|378.2|377.7|378.4|377.7|378.2|377.6|0
1727877800000|2024-10-02 14:03:20|378.8|378|378.8|378.2|378.8|378.2|378.8|378|626
1727877810000|2024-10-02 14:03:30|379||379||379||379||0
1727877820000|2024-10-02 14:03:40|378.9|378.3|378.9|378.2|378.9|378.3|378.9|378.2|187
1727877830000|2024-10-02 14:03:50|379||379.1||379.1||379||20
1727877920000|2024-10-02 14:05:20|379||379||379||379||0
1727877930000|2024-10-02 14:05:30|379.1||379.1||379.1||379.1||0
1727877960000|2024-10-02 14:06:00|379||379||379||379||0
1727877970000|2024-10-02 14:06:10|378.4|377.9|378.4|377.9|378.5|377.9|378.4|377.9|679
1727878000000|2024-10-02 14:06:40|||||||||523
1727878060000|2024-10-02 14:07:40|||||||||48
1727878170000|2024-10-02 14:09:30|||||||||565
1727878190000|2024-10-02 14:09:50|378.7|378.3|378.7|378.3|378.7|378.5|378.6|378.3|877
1727878210000|2024-10-02 14:10:10|378.8|378.5|378.8|378.3|378.8|378.5|378.8|378.3|363
1727878230000|2024-10-02 14:10:30|||||||||361
1727878330000|2024-10-02 14:12:10|||||||||2
1727878340000|2024-10-02 14:12:20|378.7||378.8||378.9||378.7||247
1727878390000|2024-10-02 14:13:10|||||||||35
1727878400000|2024-10-02 14:13:20|378.2|377.9|377.7|377.5|378.2|377.9|377.7|377.4|1797
1727878420000|2024-10-02 14:13:40|377.6|377.2|377.7|377.2|377.7|377.2|377.6|377.2|69
1727878430000|2024-10-02 14:13:50|||||||||279
1727878440000|2024-10-02 14:14:00|||||||||79
1727878480000|2024-10-02 14:14:40||377.3||377.3||377.3||377.3|0
1727878490000|2024-10-02 14:14:50|377.6|377.6|377.6|377.1|377.6|377.6|377.6|377.1|264
1727878500000|2024-10-02 14:15:00|377.5|377|377.5|377|377.5|377|377.5|377|1123
1727878510000|2024-10-02 14:15:10||376.9||376.9||376.9||376.9|0
1727878530000|2024-10-02 14:15:30|377.4|376.8|377.4|376.6|377.4|376.8|377.4|376.6|0
1727878540000|2024-10-02 14:15:40|||||||||795
1727878560000|2024-10-02 14:16:00||376.7||376.7||376.7||376.7|5
1727878580000|2024-10-02 14:16:20||376.8||376.8||376.8||376.8|0
1727878590000|2024-10-02 14:16:30|377.8|377.3|377.8|377.3|377.8|377.3|377.8|377.3|7
1727878600000|2024-10-02 14:16:40||377.4||377.4||377.4||377.4|521
1727878630000|2024-10-02 14:17:10||377.5||377.5||377.5||377.5|237
1727878640000|2024-10-02 14:17:20|378.7|377.9|378.7|378.1|378.7|378.1|378.7|377.9|290
1727878660000|2024-10-02 14:17:40|||||||||12000
1727878670000|2024-10-02 14:17:50||378.2||378.2||378.2||378.2|0
1727878680000|2024-10-02 14:18:00|378.6||378.6||378.7||378.6||297
1727878710000|2024-10-02 14:18:30|||||||||2
1727878720000|2024-10-02 14:18:40|379.1|378.6|378.6|378.2|379.1|378.6|378.6|378.2|321
1727878730000|2024-10-02 14:18:50|378.9|378.4|378.9|378.2|378.9|378.4|378.9|378.2|52
1727878820000|2024-10-02 14:20:20|379.3|378.7|379.3|378.8|379.3|378.8|379.3|378.7|1681
1727878880000|2024-10-02 14:21:20|||||||||24
1727878910000|2024-10-02 14:21:50|379|378.3|378.9|378.3|379|378.3|378.9|378.3|329
1727878920000|2024-10-02 14:22:00|379||379||379||379||0
1727878930000|2024-10-02 14:22:10|378.7||378.7||378.7||378.7||69
1727878940000|2024-10-02 14:22:20|378.8||378.8||378.8||378.8||0
1727878950000|2024-10-02 14:22:30|378.7||378.7||378.7||378.7||3
1727878960000|2024-10-02 14:22:40|378|377.6|378|377.5|378|377.6|378|377.5|201
1727878970000|2024-10-02 14:22:50|378.3|377.6|378.3|377.7|378.3|377.7|378.3|377.6|69
1727878980000|2024-10-02 14:23:00|378|377.4|378.2|377.5|378.3|377.6|378|377.4|806
1727879000000|2024-10-02 14:23:20|||||||||316
1727879010000|2024-10-02 14:23:30|378.1|377.4|377.8|377.4|378.1|377.4|377.8|377.4|655
1727879080000|2024-10-02 14:24:40|||||||||333
1727879100000|2024-10-02 14:25:00|377.6|377.3|377.4|376.9|377.6|377.3|377.4|376.9|711
1727879140000|2024-10-02 14:25:40|377.2|376.8|377.2|376.8|377.4|376.8|377.2|376.8|256
1727879170000|2024-10-02 14:26:10||376.7||376.7||376.7||376.7|1
1727879190000|2024-10-02 14:26:30|||||||||8
1727879250000|2024-10-02 14:27:30||376.8||376.8||376.8||376.8|0
1727879260000|2024-10-02 14:27:40|377.4|377|377.4|376.9|377.4|377|377.4|376.9|722
1727879270000|2024-10-02 14:27:50|377|377|377.3|376.9|377.3|377|377|376.9|24
1727879310000|2024-10-02 14:28:30|377.1|376.4|376.9|376.4|377.1|376.4|376.7|376.4|20
1727879330000|2024-10-02 14:28:50||376.3||376.1||376.3||376.1|0
1727879370000|2024-10-02 14:29:30|||||||||27
1727879400000|2024-10-02 14:30:00|376.8|375.9|376.4|375.9|376.8|375.9|376.4|375.9|1345
1727879430000|2024-10-02 14:30:30|376.2|376|376.4|376|376.4|376|376.2|376|236
1727879510000|2024-10-02 14:31:50|376.8|376.3|376.8|376.3|376.8|376.3|376.8|376.3|204
1727879590000|2024-10-02 14:33:10|||||||||500
1727879610000|2024-10-02 14:33:30|377|376.6|377|376.7|377|376.7|377|376.6|1137
1727879620000|2024-10-02 14:33:40|376.9|376.8|377|376.7|377|376.8|376.9|376.7|341
1727879630000|2024-10-02 14:33:50|376.8|376.5|376.8|376.5|376.8|376.5|376.8|376.5|126
1727879640000|2024-10-02 14:34:00||376.6||376.5||376.6||376.5|36
1727879670000|2024-10-02 14:34:30|||||||||200
1727879680000|2024-10-02 14:34:40|||||||||262
1727879690000|2024-10-02 14:34:50|||||||||600
1727879700000|2024-10-02 14:35:00|376.5|376.2|376|375.6|376.5|376.2|376|375.6|743
1727879760000|2024-10-02 14:36:00|||||||||1811
1727879770000|2024-10-02 14:36:10||375.7||375.7||375.7||375.7|26
1727879780000|2024-10-02 14:36:20||375.6||375.6||375.6||375.6|526
1727879790000|2024-10-02 14:36:30|||||||||10
1727879820000|2024-10-02 14:37:00|375.9|375.5|375.8|375.5|375.9|375.5|375.8|375.5|578
1727879830000|2024-10-02 14:37:10|376||376||376||376||50
1727879900000|2024-10-02 14:38:20|||||||||908
1727879910000|2024-10-02 14:38:30|||||||||425
1727879930000|2024-10-02 14:38:50|||||||||15
1727879940000|2024-10-02 14:39:00|375.2|374.8|375.2|374.8|375.2|374.8|375.2|374.8|320
1727879960000|2024-10-02 14:39:20|375.8|375.4|375.8|375.5|375.9|375.5|375.8|375.4|422
1727879970000|2024-10-02 14:39:30|376||376||376||376||392
1727879980000|2024-10-02 14:39:40|||||||||1
1727879990000|2024-10-02 14:39:50||375.8||375.5||375.8||375.5|108
1727880030000|2024-10-02 14:40:30|||||||||13
1727880100000|2024-10-02 14:41:40||375.6||375.6||375.6||375.6|0
1727880110000|2024-10-02 14:41:50|376.1|375.8|376.1|375.8|376.1|375.8|376.1|375.8|210
1727880120000|2024-10-02 14:42:00|376|375.5|376|375.5|376|375.5|376|375.5|119
1727880130000|2024-10-02 14:42:10|375.9||375.9||375.9||375.9||0
1727880170000|2024-10-02 14:42:50|||||||||7
1727880180000|2024-10-02 14:43:00|376|375.6|376|375.6|376|375.7|376|375.6|212
1727880190000|2024-10-02 14:43:10|||||||||237
1727880240000|2024-10-02 14:44:00|||||||||40
1727880290000|2024-10-02 14:44:50|376.1|375.8|376.1|375.8|376.1|375.8|376.1|375.8|487
1727880310000|2024-10-02 14:45:10|376.3|375.9|376.3|375.9|376.3|375.9|376.3|375.9|697
1727880320000|2024-10-02 14:45:20|376.1|376|376.1|376|376.1|376|376.1|376|1029
1727880330000|2024-10-02 14:45:30|376.4||376.4||376.4||376.3||112
1727880380000|2024-10-02 14:46:20|376.9|376.4|376.8|376.4|376.9|376.4|376.8|376.4|462
1727880400000|2024-10-02 14:46:40||376.6||376.5||376.6||376.5|154
1727880440000|2024-10-02 14:47:20|377|376.6|377.3|376.7|377.4|376.7|377|376.6|136
1727880450000|2024-10-02 14:47:30|377.5||377.5||377.5||377.5||0
1727880460000|2024-10-02 14:47:40|377.4||377.4||377.4||377.4||500
1727880470000|2024-10-02 14:47:50||377.2||377.2||377.2||377.2|0
1727880480000|2024-10-02 14:48:00|377.3|376.7|377.3|376.7|377.3|376.7|377.3|376.7|677
1727880490000|2024-10-02 14:48:10|||||||||657
1727880500000|2024-10-02 14:48:20|377.2|377.2|377.2|376.7|377.2|377.2|377.2|376.7|157
1727880520000|2024-10-02 14:48:40|377.4|376.9|377.4|376.7|377.5|376.9|377.4|376.7|10083
1727880560000|2024-10-02 14:49:20|377.5|377|377.5|377|377.5|377|377.5|377|184
1727880580000|2024-10-02 14:49:40|377.8|377.3|377.8|377.3|377.8|377.3|377.8|377.3|516
1727880620000|2024-10-02 14:50:20|377|376.8|377|376.7|377.1|376.8|376.9|376.7|1218
1727880710000|2024-10-02 14:51:50|||||||||672
1727880720000|2024-10-02 14:52:00|376.8|376.4|376.8|376.4|376.8|376.4|376.8|376.4|650
1727880730000|2024-10-02 14:52:10|||||||||1581
1727880740000|2024-10-02 14:52:20|||||||||139
1727880750000|2024-10-02 14:52:30|377.1|376.5|377.5|376.9|377.5|376.9|377.1|376.5|112
1727880760000|2024-10-02 14:52:40|377.7|377.4|377.5|377.4|377.7|377.4|377.5|377.4|500
1727880770000|2024-10-02 14:52:50||377.3||377||377.3||377|27
1727880820000|2024-10-02 14:53:40|377|376.7|377.1|376.7|377.1|376.7|377|376.7|317
1727880830000|2024-10-02 14:53:50|377||377||377||377||754
1727880870000|2024-10-02 14:54:30|376.9||377||377||376.9||1809
1727880920000|2024-10-02 14:55:20|377.1|376.9|377|376.8|377.1|376.9|377|376.8|1223
1727880930000|2024-10-02 14:55:30|||||||||576
1727880970000|2024-10-02 14:56:10|377.3|376.9|377.3|376.9|377.3|376.9|377.3|376.9|1338
1727881010000|2024-10-02 14:56:50|377.2||377.3||377.3||377.2||273
1727881120000|2024-10-02 14:58:40|377.1|376.7|377.1|376.9|377.1|376.9|377.1|376.7|621
1727881180000|2024-10-02 14:59:40||376.7||376.7||376.7||376.7|1012
1727881190000|2024-10-02 14:59:50|377.3|377|377.5|377.3|377.5|377.3|377.3|377|1310
1727881220000|2024-10-02 15:00:20|||||||||523
1727881230000|2024-10-02 15:00:30|377.8|377.6|377.8|377.6|377.8|377.6|377.8|377.6|331
1727881240000|2024-10-02 15:00:40|378.2|377.8|378.2|377.8|378.2|377.8|378.2|377.8|344
1727881270000|2024-10-02 15:01:10|||||||||1
1727881280000|2024-10-02 15:01:20|||||||||635
1727881320000|2024-10-02 15:02:00|||||||||288
1727881340000|2024-10-02 15:02:20||377.9||377.9||377.9||377.9|52
1727881420000|2024-10-02 15:03:40|378.9|378|378.9|378.7|378.9|378.7|378.9|378|611
1727881430000|2024-10-02 15:03:50|379.2|378.8|379.2|378.8|379.2|378.8|379.2|378.8|0
1727881440000|2024-10-02 15:04:00|379.4|378.9|380.1|379.6|380.1|379.6|379.4|378.9|1429
1727881450000|2024-10-02 15:04:10|379.7|379.7|380|379.6|380|380|379.7|379.6|879
1727881470000|2024-10-02 15:04:30|380.1||380.1||380.1||380.1||0
1727881480000|2024-10-02 15:04:40|380.3|379.9|380.3|379.9|380.3|379.9|380.3|379.9|191
1727881500000|2024-10-02 15:05:00|||||||||65
1727881510000|2024-10-02 15:05:10|380|379.6|379.4|379.2|380|379.6|379.4|379.2|2563
1727881520000|2024-10-02 15:05:20|||||||||65
1727881540000|2024-10-02 15:05:40|379.7|379.3|379.7|379.4|379.7|379.4|379.7|379.3|633
1727881580000|2024-10-02 15:06:20|379.6|379.3|379.6|379.3|379.6|379.3|379.6|379.3|537
1727881600000|2024-10-02 15:06:40|379.7|379.4|380.2|379.7|380.2|379.7|379.7|379.4|720
1727881650000|2024-10-02 15:07:30|||||||||521
1727881670000|2024-10-02 15:07:50|||||||||1
1727881680000|2024-10-02 15:08:00|379.9||380||380||379.9||100
1727881770000|2024-10-02 15:09:30|379.8||379.8||379.8||379.8||508
1727881780000|2024-10-02 15:09:40|||||||||620
1727881790000|2024-10-02 15:09:50||379.5||379.5||379.5||379.5|89
1727881810000|2024-10-02 15:10:10|||||||||8000
1727881830000|2024-10-02 15:10:30|380.4|380|380.4|379.9|380.4|380|380.4|379.8|19
1727881850000|2024-10-02 15:10:50|||||||||44
1727881860000|2024-10-02 15:11:00|||||||||50
1727881870000|2024-10-02 15:11:10|380.1|379.7|380.1|379.7|380.1|379.7|380.1|379.7|182
1727881900000|2024-10-02 15:11:40|||||||||298573
1727881940000|2024-10-02 15:12:20|380|379.4|379.7|379.4|380|379.4|379.7|379.4|10599
1727881960000|2024-10-02 15:12:40|379.4|379.5|379.4|379|379.4|379.5|379.4|379|5407
1727881980000|2024-10-02 15:13:00|379.2|378.9|379.2|378.9|379.2|378.9|379.2|378.9|214
1727882010000|2024-10-02 15:13:30|378.7|378.1|378.6|378.1|378.7|378.1|378.6|378.1|397
1727882020000|2024-10-02 15:13:40||378.3||378.3||378.3||378.3|298573
1727882040000|2024-10-02 15:14:00|378.5|378.7|378.8|378.6|378.8|378.7|378.5|378.6|611
1727882050000|2024-10-02 15:14:10|379|378.8|379.5|379|379.5|379|379|378.8|745
1727882060000|2024-10-02 15:14:20|||||||||8
1727882080000|2024-10-02 15:14:40|||||||||62
1727882160000|2024-10-02 15:16:00||379.1||379.1||379.1||379.1|221
1727882170000|2024-10-02 15:16:10|379.4||379.4||379.4||379.4||0
1727882190000|2024-10-02 15:16:30||379.2||379.3||379.3||379.2|0
1727882220000|2024-10-02 15:17:00|||||||||900
1727882240000|2024-10-02 15:17:20|379.8|379.6|380|379.7|380|379.7|379.8|379.6|736
1727882250000|2024-10-02 15:17:30|379.8|379.5|379.6|379.3|379.8|379.5|379.6|379.3|2337
1727882300000|2024-10-02 15:18:20|380|379.7|380|379.7|380|379.7|380|379.7|970
1727882330000|2024-10-02 15:18:50|||||||||25
1727882340000|2024-10-02 15:19:00||379.8||379.8||379.8||379.8|43
1727882360000|2024-10-02 15:19:20|380.3|380|380.2|379.8|380.3|380|380.2|379.8|8985
1727882370000|2024-10-02 15:19:30|380.1||380.1||380.1||380.1||200
1727882380000|2024-10-02 15:19:40|||||||||110
1727882390000|2024-10-02 15:19:50|380.3|379.9|380.6|380.1|380.6|380.1|380.3|379.8|718
1727882410000|2024-10-02 15:20:10|||||||||13
1727882420000|2024-10-02 15:20:20||380.2||380.2||380.2||380.2|0
1727882440000|2024-10-02 15:20:40|||||||||1100
1727882460000|2024-10-02 15:21:00|380.4|380.3|380.4|380.1|380.4|380.3|380.4|380.1|15
1727882480000|2024-10-02 15:21:20|||||||||26
1727882490000|2024-10-02 15:21:30||380.2||380.2||380.2||380.2|0
1727882530000|2024-10-02 15:22:10|380.3|380|380.3|380|380.3|380|380.3|380|2072
1727882540000|2024-10-02 15:22:20||380.1||380.1||380.1||380.1|0
1727882550000|2024-10-02 15:22:30|380.2|380|380.2|379.9|380.2|380|380.2|379.9|1515
1727882560000|2024-10-02 15:22:40|380.3||380.3||380.3||380.3||5264
1727882570000|2024-10-02 15:22:50|||||||||521
1727882610000|2024-10-02 15:23:30|||||||||18
1727882630000|2024-10-02 15:23:50|||||||||5352
1727882640000|2024-10-02 15:24:00|379.9|379.6|379.9|379.6|379.9|379.6|379.9|379.6|1535
1727882700000|2024-10-02 15:25:00|379.8|379.8|379.6|379.3|379.9|379.8|379.6|379.3|7962
1727882710000|2024-10-02 15:25:10|379.7|379.4|379.7|379.4|379.8|379.4|379.7|379.4|224
1727882720000|2024-10-02 15:25:20|379.6||379.6||379.6||379.6||594
1727882730000|2024-10-02 15:25:30||379.5||379.2||379.5||379.2|258
1727882740000|2024-10-02 15:25:40|||||||||793
1727882760000|2024-10-02 15:26:00||379.3||379.3||379.3||379.3|44
1727882770000|2024-10-02 15:26:10||379.4||379.4||379.4||379.4|0
1727882780000|2024-10-02 15:26:20||379.3||379.3||379.3||379.3|173
1727882790000|2024-10-02 15:26:30||379.1||379.1||379.1||379.1|0
1727882800000|2024-10-02 15:26:40||379.2||379.3||379.3||379.2|0
1727882810000|2024-10-02 15:26:50|380.2|379.4|380.2|380|380.2|380|380.2|379.4|526
1727882820000|2024-10-02 15:27:00|||||||||498
1727882830000|2024-10-02 15:27:10|380.1|379.8|380.2|379.8|380.2|379.8|380.1|379.8|588
1727882840000|2024-10-02 15:27:20||379.9||379.9||379.9||379.9|1252
1727882850000|2024-10-02 15:27:30|380.1|379.8|380|379.7|380.1|379.8|380|379.7|1464
1727882910000|2024-10-02 15:28:30|||||||||600
1727882920000|2024-10-02 15:28:40|||||||||104
1727882940000|2024-10-02 15:29:00|||||||||554
1727882950000|2024-10-02 15:29:10||379.9||379.7||379.9||379.7|402
1727882960000|2024-10-02 15:29:20|380.1|379.8|380.1|379.8|380.1|380|380.1|379.8|126
1727882980000|2024-10-02 15:29:40|380.2|379.9|380.2|379.9|380.2|379.9|380.2|379.9|16622
1727882990000|2024-10-02 15:29:50|||||||||1043
1727938800000|2024-10-03 07:00:00|378.8|377|378.8|377|378.8|377|378.8|377|5762
1727938810000|2024-10-03 07:00:10|||||||||482
1727938830000|2024-10-03 07:00:30|||||||||80
1727938840000|2024-10-03 07:00:40|||||||||15
1727938850000|2024-10-03 07:00:50|||||||||2
1727938870000|2024-10-03 07:01:10|||||||||5
1727938880000|2024-10-03 07:01:20||377.1||377.1||377.1||377.1|0
1727938900000|2024-10-03 07:01:40|||||||||261
1727938920000|2024-10-03 07:02:00|||||||||2
1727939020000|2024-10-03 07:03:40|||||||||2
1727939080000|2024-10-03 07:04:40|||||||||400
1727939110000|2024-10-03 07:05:10|377.4|375.5|378.8|377.4|378.8|377.4|377.2|375.5|58
1727939120000|2024-10-03 07:05:20|380.1|378.2|380.5|378.4|380.7|378.4|380.1|378.2|1560
1727939130000|2024-10-03 07:05:30|380.6|378.3|380.8|378.4|381.4|378.4|380.6|378.3|0
1727939150000|2024-10-03 07:05:50|380.7|378.5|380.7|378.8|380.7|378.8|380.7|378.5|0
1727939170000|2024-10-03 07:06:10|381|378.9|380.9|379.2|381|379.2|380.9|378.9|0
1727939180000|2024-10-03 07:06:20|380.8|379|380.8|378.9|380.8|379|380.8|378.9|0
1727939210000|2024-10-03 07:06:50||379||379.1||379.1||379|49
1727939280000|2024-10-03 07:08:00|382.8|380.7|382.8|380.7|382.8|380.7|382.8|380.7|40
1727939290000|2024-10-03 07:08:10|383.8|380.8|383.8|381.6|383.8|381.7|383.8|380.8|480
1727939300000|2024-10-03 07:08:20||381.1||381.8||381.8||381.1|0
1727939310000|2024-10-03 07:08:30||381.4||381.5||381.6||381.2|0
1727939320000|2024-10-03 07:08:40||381.4||381.5||381.6||381.2|0
1727939330000|2024-10-03 07:08:50||381.6||381.6||381.6||381.6|0
1727939360000|2024-10-03 07:09:20|||||||||100
1727939430000|2024-10-03 07:10:30|||||||||2
1727939440000|2024-10-03 07:10:40|||||||||2339
1727939450000|2024-10-03 07:10:50|||||||||2
1727939540000|2024-10-03 07:12:20|||||||||1167
1727939670000|2024-10-03 07:14:30|382.5|381.3|383.8|382.5|383.8|382.5|382.5|381.3|2531
1727939690000|2024-10-03 07:14:50|383.2|381.7|383.8|382.4|383.8|382.4|383.2|381.7|102
1727939710000|2024-10-03 07:15:10||382.5||382.4||382.5||382.4|0
1727939720000|2024-10-03 07:15:20||382.5||382.5||382.5||382.4|0
1727939730000|2024-10-03 07:15:30||382.4||382.5||382.5||382.4|0
1727939740000|2024-10-03 07:15:40|382.9|381.2|382.9|381.2|382.9|381.2|382.9|381.2|300
1727939750000|2024-10-03 07:15:50|382.8||382.7||382.8||382.7||62
1727939800000|2024-10-03 07:16:40|382.5|380|381.7|380|382.5|380|381.7|380|1000
1727939810000|2024-10-03 07:16:50|381.6||381.6||381.6||381.6||0
1727939830000|2024-10-03 07:17:10|||||||||2647
1727939880000|2024-10-03 07:18:00|381.7|380.1|381.9|381.1|381.9|381.1|381.7|380.1|560
1727939890000|2024-10-03 07:18:10|382.3|381.6|382.3|381.1|382.3|381.6|382.3|381.1|1230
1727939910000|2024-10-03 07:18:30|||||||||12500
1727939920000|2024-10-03 07:18:40|383.1|381.7|383.1|382|383.1|382|383.1|381.7|16
1727939930000|2024-10-03 07:18:50||382.1||382.2||382.2||382.1|0
1727939940000|2024-10-03 07:19:00|||||||||2595
1727939980000|2024-10-03 07:19:40||381.8||381.9||381.9||381.7|0
1727940030000|2024-10-03 07:20:30||382||382||382||382|400
1727940140000|2024-10-03 07:22:20|383.4|382.7|384.5|383.2|384.5|383.2|383.4|382.7|61
1727940150000|2024-10-03 07:22:30|386.2|384.5|386.1|384.5|386.2|384.5|386.1|384.5|201
1727940170000|2024-10-03 07:22:50|386.2|384.7|386.2|384.9|386.2|384.9|386.2|384.7|6341
1727940220000|2024-10-03 07:23:40|||||||||2639
1727940230000|2024-10-03 07:23:50|||||||||790
1727940240000|2024-10-03 07:24:00|387.5|385.8|388.3|386.4|388.3|386.4|387.5|385.7|32
1727940250000|2024-10-03 07:24:10|388.2|385.2|386.8|385.2|388.2|385.2|386.8|385.2|197
1727940260000|2024-10-03 07:24:20|||||||||15388
1727940280000|2024-10-03 07:24:40|||||||||712
1727940290000|2024-10-03 07:24:50|386.7||386.6||386.7||386.6||521
1727940300000|2024-10-03 07:25:00|||||||||601
1727940310000|2024-10-03 07:25:10|||||||||6617
1727940440000|2024-10-03 07:27:20|||||||||6557
1727940490000|2024-10-03 07:28:10|386.2|384.8|386.2|384.8|386.2|384.8|386.2|384.8|694
1727940530000|2024-10-03 07:28:50|||||||||10000
1727940560000|2024-10-03 07:29:20||384.7||384.8||384.8||384.7|0
1727940600000|2024-10-03 07:30:00|||||||||64
1727940620000|2024-10-03 07:30:20||384.7||384.7||384.7||384.7|0
1727940630000|2024-10-03 07:30:30|385.6|383.7|385|383.3|385.6|383.7|385|382.9|553
1727940660000|2024-10-03 07:31:00|385.4|384.1|385.4|384.1|385.4|384.1|385.4|384.1|350
1727940680000|2024-10-03 07:31:20|385.8|384.5|385.8|384.5|385.8|384.5|385.8|384.4|340
1727940720000|2024-10-03 07:32:00||384.4||384.4||384.4||384.4|0
1727940730000|2024-10-03 07:32:10||384.1||384.1||384.1||384.1|0
1727940750000|2024-10-03 07:32:30||383.9||384||384.1||383.9|0
1727940810000|2024-10-03 07:33:30||383.9||384||384||383.9|0
1727940820000|2024-10-03 07:33:40|385.7|383.6|385.7|383.6|385.7|383.6|385.7|383.6|100
1727940830000|2024-10-03 07:33:50|385.8|384|385.8|384.8|385.8|384.8|385.8|384|100
1727940870000|2024-10-03 07:34:30||384.6||384.6||384.6||384.6|0
1727940900000|2024-10-03 07:35:00||384.4||384.4||384.4||384.4|0
1727940910000|2024-10-03 07:35:10||384.5||384.5||384.5||384.5|0
1727940920000|2024-10-03 07:35:20||384.6||384.7||384.7||384.6|0
1727940930000|2024-10-03 07:35:30||384.6||384.6||384.6||384.6|4950
1727940940000|2024-10-03 07:35:40|||||||||1000
1727940950000|2024-10-03 07:35:50|385.6|383.7|384.7|383.1|385.6|383.7|384.7|383.1|5961
1727940960000|2024-10-03 07:36:00|384.9|384.4|385.6|384.5|385.6|384.5|384.9|384.4|261
1727940990000|2024-10-03 07:36:30|385.5||385.5||385.5||385.5||0
1727941030000|2024-10-03 07:37:10|385.8|385.2|385.8|385.2|385.8|385.2|385.8|385.2|134
1727941070000|2024-10-03 07:37:50||385||385||385||385|0
1727941080000|2024-10-03 07:38:00|||||||||870
1727941090000|2024-10-03 07:38:10|||||||||1315
1727941120000|2024-10-03 07:38:40||384.9||384.9||384.9||384.9|2314
1727941150000|2024-10-03 07:39:10|388|385|388|386.5|388|386.5|388|385|496
1727941200000|2024-10-03 07:40:00|388.2|386.6|388.2|386.6|388.2|386.6|388.2|386.6|0
1727941220000|2024-10-03 07:40:20|388.1|386.5|387.7|385.9|388.1|386.5|387.7|385.9|485
1727941230000|2024-10-03 07:40:30|387.5||387.5||387.5||387.5||0
1727941240000|2024-10-03 07:40:40|387.1||387.1||387.1||387.1||290
1727941260000|2024-10-03 07:41:00|387||387||387||387||500
1727941290000|2024-10-03 07:41:30||385.8||385.8||385.8||385.8|0
1727941300000|2024-10-03 07:41:40||385.9||385.9||385.9||385.9|0
1727941310000|2024-10-03 07:41:50|387.1||387.1||387.1||387.1||4
1727941340000|2024-10-03 07:42:20|387.3|385.8|387.2|385.8|387.3|385.8|387.2|385.8|0
1727941390000|2024-10-03 07:43:10|387.1||387||387.1||387||526
1727941420000|2024-10-03 07:43:40|386.9|385.3|386.8|385.3|386.9|385.3|386.8|385.3|177
1727941440000|2024-10-03 07:44:00|||||||||250
1727941450000|2024-10-03 07:44:10|||||||||828
1727941460000|2024-10-03 07:44:20|386.7||386.5||386.7||386.5||1520
1727941490000|2024-10-03 07:44:50|||||||||533
1727941500000|2024-10-03 07:45:00|386.4||386.4||386.4||386.4||0
1727941510000|2024-10-03 07:45:10|386.3|385.4|386.3|385.4|386.3|385.4|386.3|385.4|497
1727941520000|2024-10-03 07:45:20||385.3||385.3||385.3||385.3|0
1727941580000|2024-10-03 07:46:20|||||||||531
1727941670000|2024-10-03 07:47:50|||||||||737
1727941730000|2024-10-03 07:48:50|||||||||134
1727941740000|2024-10-03 07:49:00|386.2||386.2||386.2||386.2||0
1727941750000|2024-10-03 07:49:10|||||||||1
1727941770000|2024-10-03 07:49:30|386.1|384.4|385.4|384.2|386.1|384.4|385.4|384.2|9
1727941790000|2024-10-03 07:49:50|||||||||5792
1727941820000|2024-10-03 07:50:20|385.8|384.1|385.8|384.9|385.8|385.4|385.8|384.1|638
1727941830000|2024-10-03 07:50:30|386.5|384.8|386.5|385|386.6|385|386.4|384.8|0
1727941840000|2024-10-03 07:50:40|386.4|384.9|386.4|384.6|386.4|384.9|386.4|384.5|0
1727941870000|2024-10-03 07:51:10|386|384.2|386|384.2|386|384.2|386|384.2|0
1727942010000|2024-10-03 07:53:30|385.9|384.3|385.9|384.2|385.9|384.3|385.9|384.2|0
1727942020000|2024-10-03 07:53:40||384.5||384.5||384.5||384.5|0
1727942070000|2024-10-03 07:54:30||384.4||384.4||384.4||384.4|0
1727942090000|2024-10-03 07:54:50|385.8|382.4|384.5|382.1|385.8|382.4|384.5|382.1|890
1727942100000|2024-10-03 07:55:00|384.3|381.6|384.1|381.6|384.3|381.6|384.1|381.6|421
1727942110000|2024-10-03 07:55:10|384||383.9||384||383.9||0
1727942120000|2024-10-03 07:55:20|383.8|381.7|383.8|381.7|383.8|381.7|383.8|381.7|0
1727942150000|2024-10-03 07:55:50|383.7|381.8|383.5|381.6|383.7|381.8|383.5|381.5|697
1727942160000|2024-10-03 07:56:00||381.7||381.7||381.7||381.7|2
1727942220000|2024-10-03 07:57:00|383.3||383.3||383.3||383.3||1634
1727942240000|2024-10-03 07:57:20|383.1|381.5|383.1|381.5|383.1|381.5|383.1|381.5|0
1727942270000|2024-10-03 07:57:50|||||||||450
1727942280000|2024-10-03 07:58:00||381.6||381.6||381.6||381.6|0
1727942340000|2024-10-03 07:59:00|384.1|382.7|384.1|382.7|384.1|382.9|384.1|382.7|82
1727942380000|2024-10-03 07:59:40||382.6||382.6||382.6||382.6|0
1727942390000|2024-10-03 07:59:50||382.4||382.4||382.4||382.4|0
1727942400000|2024-10-03 08:00:00||382.6||382.6||382.6||382.6|0
1727942440000|2024-10-03 08:00:40|||||||||19
1727942450000|2024-10-03 08:00:50|384||384||384||384||0
1727942480000|2024-10-03 08:01:20|384.1|382.8|384.1|383|384.1|383|384.1|382.8|0
1727942550000|2024-10-03 08:02:30||383.2||383.2||383.2||383.2|20
1727942580000|2024-10-03 08:03:00|384.7|383.4|384.7|384|384.7|384|384.7|383.4|96
1727942630000|2024-10-03 08:03:50|385.8|384.1|385.8|384.1|385.8|384.1|385.8|384.1|20
1727942660000|2024-10-03 08:04:20|386|384.2|385.9|384.2|386|384.2|385.9|384.2|0
1727942700000|2024-10-03 08:05:00|386.3|384.3|386.3|384.8|386.3|384.8|386.3|384.3|53
1727942710000|2024-10-03 08:05:10|386.2|384.2|386.1|384.4|386.2|384.4|386.1|384.2|0
1727942720000|2024-10-03 08:05:20|385.8|384.2|385.6|384|385.8|384.2|385.6|384|20
1727942750000|2024-10-03 08:05:50|385.4|384.1|385.6|384.1|385.6|384.1|385.4|384.1|0
1727942760000|2024-10-03 08:06:00|385.8|384.5|386.1|384.6|386.1|384.6|385.8|384.5|0
1727942780000|2024-10-03 08:06:20|386.3|384.7|386.3|384.7|386.3|384.7|386.3|384.7|0
1727942790000|2024-10-03 08:06:30|386.1|384.6|386.1|384.4|386.1|384.6|386.1|384.4|21
1727942820000|2024-10-03 08:07:00||384.2||384.4||384.4||384.2|0
1727942830000|2024-10-03 08:07:10|386|384.1|386|384.5|386|384.5|386|384.1|0
1727942860000|2024-10-03 08:07:40|385.3|384.2|385.1|383.9|385.3|384.2|385.1|383.9|290
1727942870000|2024-10-03 08:07:50|385||385||385||385||0
1727942960000|2024-10-03 08:09:20|385.1|384|385.4|384|385.4|384|385.1|384|0
1727942970000|2024-10-03 08:09:30|385.5||385.5||385.5||385.5||0
1727942980000|2024-10-03 08:09:40|385.7|384.2|385.7|384.2|385.7|384.2|385.7|384.2|0
1727943100000|2024-10-03 08:11:40||384.4||384.4||384.4||384.4|0
1727943220000|2024-10-03 08:13:40|||||||||5
1727943300000|2024-10-03 08:15:00|385.8|384.6|386.6|385.6|386.6|385.6|385.8|384.6|1206
1727943310000|2024-10-03 08:15:10||385.4||385.4||385.4||385.4|0
1727943380000|2024-10-03 08:16:20|386.2|385.1|386.2|385.1|386.2|385.1|386.2|385.1|397
1727943500000|2024-10-03 08:18:20|386.1||386.1||386.1||386.1||34
1727943520000|2024-10-03 08:18:40|||||||||201
1727943530000|2024-10-03 08:18:50|386.6|385.8|386.6|385.8|386.6|385.8|386.6|385.8|8761
1727943620000|2024-10-03 08:20:20|||||||||651
1727943650000|2024-10-03 08:20:50|386.2|385.1|386.2|385.1|386.2|385.1|386.2|385.1|301
1727943700000|2024-10-03 08:21:40|386.1|385|386.1|385|386.1|385|386.1|385|64
1727943720000|2024-10-03 08:22:00|||||||||1
1727943770000|2024-10-03 08:22:50|385.9|384.9|385.9|384.9|385.9|384.9|385.9|384.9|646
1727943780000|2024-10-03 08:23:00|385.7|384.5|385.7|384.5|385.7|384.5|385.7|384.5|77
1727943810000|2024-10-03 08:23:30|384.8|384|384.8|384|384.8|384|384.8|384|343
1727943820000|2024-10-03 08:23:40||383.9||383.9||383.9||383.9|0
1727943840000|2024-10-03 08:24:00||384||384||384||384|232
1727943880000|2024-10-03 08:24:40||383.9||383.9||384||383.9|585
1727944030000|2024-10-03 08:27:10||384||384||384||384|0
1727944080000|2024-10-03 08:28:00||383.9||383.9||383.9||383.9|0
1727944100000|2024-10-03 08:28:20|||||||||232
1727944110000|2024-10-03 08:28:30|||||||||515
1727944190000|2024-10-03 08:29:50|384.2|383.3|384.2|383.3|384.2|383.3|384.2|383.3|695
1727944200000|2024-10-03 08:30:00|384.1|382.9|383.8|382.3|384.1|382.9|383.8|382.3|25
1727944220000|2024-10-03 08:30:20||382.5||382.5||382.5||382.5|521
1727944250000|2024-10-03 08:30:50||382.7||382.7||382.7||382.7|0
1727944300000|2024-10-03 08:31:40||382.6||382.5||382.6||382.5|705
1727944520000|2024-10-03 08:35:20|||||||||1000
1727944550000|2024-10-03 08:35:50|383.7|382.6|383.7|382.6|383.7|382.6|383.7|382.6|97
1727944560000|2024-10-03 08:36:00||382.5||382.5||382.5||382.5|0
1727944650000|2024-10-03 08:37:30||382.6||382.6||382.6||382.6|0
1727944730000|2024-10-03 08:38:50||382.7||382.6||382.8||382.6|467
1727944910000|2024-10-03 08:41:50|||||||||3168
1727944940000|2024-10-03 08:42:20|||||||||1076
1727944990000|2024-10-03 08:43:10|||||||||3372
1727945010000|2024-10-03 08:43:30|384|382.7|383.9|382.6|384|383.4|383.9|382.6|625
1727945020000|2024-10-03 08:43:40|383.8|382.5|383.8|382.5|383.8|382.5|383.8|382.5|0
1727945030000|2024-10-03 08:43:50||382.6||382.6||382.6||382.6|0
1727945040000|2024-10-03 08:44:00|383.9|382.8|383.9|382.8|383.9|382.8|383.9|382.8|0
1727945050000|2024-10-03 08:44:10|383.7|382.6|383.7|382.6|383.7|382.6|383.7|382.6|0
1727945080000|2024-10-03 08:44:40|||||||||1295
1727945130000|2024-10-03 08:45:30||382.7||382.8||382.8||382.7|40
1727945140000|2024-10-03 08:45:40|383.9|383|383.9|383.1|383.9|383.1|383.9|383|268
1727945170000|2024-10-03 08:46:10||383.2||383.2||383.2||383.2|0
1727945190000|2024-10-03 08:46:30|383.8|383|383.6|383|383.8|383|383.6|383|115
1727945200000|2024-10-03 08:46:40|383.7||383.8||383.8||383.7||0
1727945280000|2024-10-03 08:48:00|383.7||383.7||383.7||383.7||80
1727945350000|2024-10-03 08:49:10|||||||||19
1727945360000|2024-10-03 08:49:20|383.2|382|383.2|382|383.2|382|383.2|382|686
1727945380000|2024-10-03 08:49:40||382.1||382.1||382.1||382.1|1369
1727945460000|2024-10-03 08:51:00|||||||||20
1727945530000|2024-10-03 08:52:10||382.2||382.2||382.2||382.2|54
1727945620000|2024-10-03 08:53:40|||||||||341
1727945630000|2024-10-03 08:53:50|383|382.4|383.1|382.5|383.1|382.5|383|382.4|34
1727945640000|2024-10-03 08:54:00|383.2|382.4|383.2|382.3|383.2|382.4|383.2|382.3|71
1727945660000|2024-10-03 08:54:20||382.4||382.3||382.4||382.3|0
1727945720000|2024-10-03 08:55:20||382.4||382.3||382.4||382.3|0
1727945790000|2024-10-03 08:56:30||382.4||382.4||382.4||382.4|0
1727945940000|2024-10-03 08:59:00||382.3||382.3||382.3||382.3|0
1727946000000|2024-10-03 09:00:00||382.4||382.4||382.4||382.4|50
1727946110000|2024-10-03 09:01:50|383|382.3|383|382.3|383|382.3|383|382.3|27
1727946140000|2024-10-03 09:02:20|383.6|383.2|383.6|382.9|383.6|383.2|383.6|382.9|240
1727946150000|2024-10-03 09:02:30|383.5|382.4|383.5|382.4|383.5|382.4|383.5|382.4|36
1727946190000|2024-10-03 09:03:10|383.6||383.4||383.6||383.4||0
1727946370000|2024-10-03 09:06:10||382.1||382.1||382.1||382.1|0
1727946490000|2024-10-03 09:08:10|383.2|382.5|383.1|382.1|383.2|382.5|383.1|382.1|100
1727946550000|2024-10-03 09:09:10|383.2||383.2||383.2||383.2||0
1727946630000|2024-10-03 09:10:30|||||||||154
1727946790000|2024-10-03 09:13:10|||||||||1224
1727946870000|2024-10-03 09:14:30||382.2||382.3||382.3||382.2|12
1727946880000|2024-10-03 09:14:40|383.4|382.7|383.4|382.8|383.4|382.8|383.4|382.7|195
1727946980000|2024-10-03 09:16:20|||||||||13
1727947060000|2024-10-03 09:17:40|||||||||4
1727947170000|2024-10-03 09:19:30|||||||||257
1727947200000|2024-10-03 09:20:00|383.3|382.6|383.3|382.6|383.3|382.6|383.2|382.6|104
1727947230000|2024-10-03 09:20:30|||||||||6490
1727947280000|2024-10-03 09:21:20|||||||||258
1727947350000|2024-10-03 09:22:30|383.4||383.4||383.4||383.4||0
1727947740000|2024-10-03 09:29:00|||||||||1933
1727947770000|2024-10-03 09:29:30|||||||||1
1727947920000|2024-10-03 09:32:00|||||||||1296
1727947980000|2024-10-03 09:33:00|384.2|382.7|384.8|383.9|384.8|384|384.2|382.7|516
1727948000000|2024-10-03 09:33:20|384.7||384.7||384.7||384.7||0
1727948040000|2024-10-03 09:34:00|||||||||897
1727948070000|2024-10-03 09:34:30||383.8||383.8||383.8||383.8|0
1727948120000|2024-10-03 09:35:20|||||||||5
1727948180000|2024-10-03 09:36:20|||||||||2584
1727948300000|2024-10-03 09:38:20|||||||||27
1727948340000|2024-10-03 09:39:00|||||||||15
1727948710000|2024-10-03 09:45:10||383.7||383.7||383.7||383.7|0
1727948940000|2024-10-03 09:49:00|384.5||384.5||384.5||384.5||0
1727949060000|2024-10-03 09:51:00|384.2||384.2||384.2||384.2||0
1727949070000|2024-10-03 09:51:10|384.1||384.1||384.1||384.1||202
1727949080000|2024-10-03 09:51:20|383.9||384.1||384.1||383.9||235
1727949090000|2024-10-03 09:51:30|383.9|383.4|383.8|383.4|383.9|383.4|383.8|383.4|110
1727949100000|2024-10-03 09:51:40|383.7||383.7||383.7||383.7||0
1727949110000|2024-10-03 09:51:50|||||||||10388
1727949130000|2024-10-03 09:52:10|384.1|383.8|384.1|383.7|384.1|383.8|384.1|383.7|625
1727949140000|2024-10-03 09:52:20||383.6||383.5||383.6||383.5|34
1727949190000|2024-10-03 09:53:10|||||||||150
1727949240000|2024-10-03 09:54:00|||||||||3
1727949310000|2024-10-03 09:55:10||383.6||383.6||383.6||383.6|31
1727949430000|2024-10-03 09:57:10|383.9||383.9||383.9||383.9||0
1727949440000|2024-10-03 09:57:20|||||||||226
1727949450000|2024-10-03 09:57:30|383.7|383.7|383.9|383.7|383.9|383.7|383.7|383.7|432
1727949460000|2024-10-03 09:57:40|384.1|383.6|384.1|383.6|384.1|383.6|384.1|383.6|288
1727949510000|2024-10-03 09:58:30|||||||||135
1727949580000|2024-10-03 09:59:40|||||||||134
1727949650000|2024-10-03 10:00:50|||||||||809
1727949730000|2024-10-03 10:02:10|||||||||14
1727949910000|2024-10-03 10:05:10|383.7|383.2|383.7|383.2|383.7|383.2|383.7|383.2|486
1727949920000|2024-10-03 10:05:20|383.6|383|383.6|383|383.6|383|383.6|383|611
1727949930000|2024-10-03 10:05:30|||||||||415
1727949940000|2024-10-03 10:05:40|383.7||383.7||383.7||383.7||0
1727949950000|2024-10-03 10:05:50|||||||||487
1727949990000|2024-10-03 10:06:30|383.6|382.7|383.6|382.7|383.6|382.7|383.6|382.7|29
1727950000000|2024-10-03 10:06:40|383.7||383.7||383.7||383.7||0
1727950020000|2024-10-03 10:07:00|383.6||383.6||383.6||383.6||0
1727950050000|2024-10-03 10:07:30|383.5||383.5||383.5||383.5||0
1727950140000|2024-10-03 10:09:00|||||||||413
1727950190000|2024-10-03 10:09:50|||||||||5
1727950330000|2024-10-03 10:12:10|382.7|382.1|382.7|382.1|382.7|382.1|382.7|382.1|133
1727950340000|2024-10-03 10:12:20|382.5|381.6|382.5|381.6|382.5|381.6|382.5|381.6|861
1727950360000|2024-10-03 10:12:40|382.4|381.5|382.3|381.5|382.4|381.5|382.3|381.5|0
1727950370000|2024-10-03 10:12:50||381.1||381.1||381.1||381.1|0
1727950390000|2024-10-03 10:13:10||381||381||381||381|0
1727950400000|2024-10-03 10:13:20|382.2|381.1|382.2|381.1|382.2|381.1|382.2|381.1|641
1727950440000|2024-10-03 10:14:00||381.2||381.2||381.2||381.2|2
1727950510000|2024-10-03 10:15:10||381.3||381.3||381.3||381.3|0
1727950530000|2024-10-03 10:15:30|||||||||2
1727950560000|2024-10-03 10:16:00||381.4||381.4||381.4||381.4|140
1727950580000|2024-10-03 10:16:20||381.3||381.3||381.3||381.3|0
1727950780000|2024-10-03 10:19:40|||||||||2
1727950790000|2024-10-03 10:19:50||381.4||381.4||381.4||381.4|0
1727950800000|2024-10-03 10:20:00|382.7|382.1|382.7|382.1|382.7|382.1|382.7|382.1|370
1727950810000|2024-10-03 10:20:10|382.8||382.7||382.8||382.7||0
1727950860000|2024-10-03 10:21:00|383.5|382.2|383.6|382.8|383.6|382.8|383.5|382.2|425
1727951050000|2024-10-03 10:24:10|||||||||43
1727951310000|2024-10-03 10:28:30|||||||||43
1727951550000|2024-10-03 10:32:30|||||||||2592
1727951660000|2024-10-03 10:34:20|||||||||37
1727951680000|2024-10-03 10:34:40|||||||||1068
1727951700000|2024-10-03 10:35:00|||||||||109
1727951750000|2024-10-03 10:35:50|||||||||109
1727951780000|2024-10-03 10:36:20|383.4|382.2|383.2|382.2|383.4|382.2|383.2|382.2|1
1727951810000|2024-10-03 10:36:50|||||||||17
1727951910000|2024-10-03 10:38:30|||||||||37
1727952180000|2024-10-03 10:43:00||382.4||382.4||382.4||382.4|0
1727952240000|2024-10-03 10:44:00|||||||||4
1727952360000|2024-10-03 10:46:00|||||||||38
1727952420000|2024-10-03 10:47:00||382.7||382.7||382.7||382.7|0
1727952440000|2024-10-03 10:47:20|383.1|382.3|383.1|382.3|383.1|382.3|383.1|382.3|41
1727952560000|2024-10-03 10:49:20|||||||||1193
1727952760000|2024-10-03 10:52:40|382.9|382.7|382.8|382.3|382.9|382.7|382.8|382.3|1200
1727952790000|2024-10-03 10:53:10|382.6|382.2|382.6|382.2|382.6|382.2|382.6|382.2|509
1727952800000|2024-10-03 10:53:20||382.1||382.1||382.1||382.1|0
1727952810000|2024-10-03 10:53:30||382||382.2||382.2||382|0
1727952880000|2024-10-03 10:54:40|382.5|381.8|382.5|381.6|382.5|381.8|382.5|381.6|0
1727952910000|2024-10-03 10:55:10|||||||||662
1727952920000|2024-10-03 10:55:20|||||||||804
1727953170000|2024-10-03 10:59:30||381.7||381.7||381.7||381.7|0
1727953180000|2024-10-03 10:59:40|||||||||40
1727953200000|2024-10-03 11:00:00|382.6|381.6|382.7|381.6|382.7|381.6|382.6|381.6|285
1727953230000|2024-10-03 11:00:30|382.6||382.7||382.7||382.6||0
1727953310000|2024-10-03 11:01:50|||||||||800
1727953520000|2024-10-03 11:05:20|382.8|381.7|382.8|381.7|382.8|381.7|382.8|381.7|4
1727953560000|2024-10-03 11:06:00|||||||||392
1727953600000|2024-10-03 11:06:40||381.8||381.8||381.8||381.8|255
1727953620000|2024-10-03 11:07:00|382.7|381.7|382.7|381.7|382.7|381.7|382.7|381.7|0
1727953750000|2024-10-03 11:09:10|||||||||500
1727953870000|2024-10-03 11:11:10|382.6|381.6|382.3|381.6|382.6|381.6|382.3|381.6|441
1727953880000|2024-10-03 11:11:20|382.1||382.1||382.1||382.1||0
1727953890000|2024-10-03 11:11:30|||||||||520
1727953920000|2024-10-03 11:12:00||381.5||381.5||381.5||381.5|0
1727953950000|2024-10-03 11:12:30|||||||||50
1727954060000|2024-10-03 11:14:20||381.2||381.2||381.2||381.2|0
1727954070000|2024-10-03 11:14:30|||||||||40
1727954080000|2024-10-03 11:14:40|382|381|382|381|382|381|382|381|0
1727954090000|2024-10-03 11:14:50||380.9||380.8||380.9||380.8|0
1727954100000|2024-10-03 11:15:00||381.3||381.3||381.3||381.3|0
1727954110000|2024-10-03 11:15:10||381.4||381.4||381.4||381.4|0
1727954140000|2024-10-03 11:15:40|382.1||382.1||382.1||382.1||0
1727954250000|2024-10-03 11:17:30|||||||||100
1727954430000|2024-10-03 11:20:30|382.3|381.5|382.3|381.7|382.3|381.7|382.3|381.5|95
1727954830000|2024-10-03 11:27:10|382.7|382.2|383.8|382.7|383.8|382.7|382.7|382.2|379
1727954840000|2024-10-03 11:27:20|383.7|382.6|383.7|382.6|383.7|382.6|383.7|382.6|47
1727954860000|2024-10-03 11:27:40||382.5||382.4||382.5||382.4|0
1727954940000|2024-10-03 11:29:00||382.5||382.5||382.5||382.5|63
1727954950000|2024-10-03 11:29:10||382.6||382.6||382.6||382.6|0
1727954970000|2024-10-03 11:29:30||382.7||382.7||382.7||382.7|0
1727955050000|2024-10-03 11:30:50||382.8||382.9||382.9||382.8|63
1727955160000|2024-10-03 11:32:40|383.6|382.8|383.6|382.8|383.6|382.8|383.6|382.8|0
1727955200000|2024-10-03 11:33:20|383.7||383.7||383.7||383.7||0
1727955310000|2024-10-03 11:35:10|||||||||1000
1727955420000|2024-10-03 11:37:00||382.9||383||383||382.9|54
1727955430000|2024-10-03 11:37:10||383.3||383.3||383.3||383.3|0
1727955450000|2024-10-03 11:37:30|383.9|383.1|383.9|383.2|383.9|383.2|383.9|383.1|45
1727955470000|2024-10-03 11:37:50|||||||||1500
1727955550000|2024-10-03 11:39:10|383.8||383.8||383.8||383.8||0
1727955590000|2024-10-03 11:39:50|||||||||1500
1727955620000|2024-10-03 11:40:20|383.7||383.6||383.7||383.6||0
1727955630000|2024-10-03 11:40:30||383||383||383||383|53
1727955640000|2024-10-03 11:40:40|383.5||383.5||383.5||383.5||0
1727955690000|2024-10-03 11:41:30|||||||||260
1727955900000|2024-10-03 11:45:00|383.8|383.2|383.8|383.2|383.8|383.2|383.8|383.2|0
1727956030000|2024-10-03 11:47:10|||||||||351
1727956120000|2024-10-03 11:48:40||383||383||383||383|10
1727956260000|2024-10-03 11:51:00|||||||||8043
1727956320000|2024-10-03 11:52:00|||||||||64
1727956430000|2024-10-03 11:53:50|383.4|382.8|383.4|382.8|383.4|382.8|383.4|382.8|430
1727956470000|2024-10-03 11:54:30|383.3||383.4||383.4||383.3||61
1727956670000|2024-10-03 11:57:50|||||||||300
1727956930000|2024-10-03 12:02:10|383.5|382.9|383.5|382.9|383.5|382.9|383.5|382.9|380
1727957270000|2024-10-03 12:07:50||382.8||382.8||382.8||382.8|0
1727957280000|2024-10-03 12:08:00|383.4|382.7|383.2|382.7|383.4|382.7|383.2|382.7|570
1727957410000|2024-10-03 12:10:10|382.9|382.4|382.9|382.4|382.9|382.4|382.9|382.4|1110
1727957420000|2024-10-03 12:10:20|382.7||382.7||382.7||382.7||0
1727957430000|2024-10-03 12:10:30|||||||||54
1727957460000|2024-10-03 12:11:00|382.6|382.6|382.6|382.3|382.6|382.6|382.6|382.3|178
1727957490000|2024-10-03 12:11:30|||||||||134
1727957500000|2024-10-03 12:11:40|382.8||382.8||382.8||382.8||54
1727957580000|2024-10-03 12:13:00|||||||||95
1727957590000|2024-10-03 12:13:10|382.9|382.4|382.9|382.3|382.9|382.4|382.9|382.3|133
1727957680000|2024-10-03 12:14:40|383.2|382.6|383.2|382.4|383.2|382.6|383.2|382.4|1556
1727957770000|2024-10-03 12:16:10|||||||||1000
1727957810000|2024-10-03 12:16:50|383.1|382.3|383.1|382.3|383.1|382.3|383.1|382.3|0
1727958010000|2024-10-03 12:20:10|||||||||75
1727958110000|2024-10-03 12:21:50|||||||||4214
1727958240000|2024-10-03 12:24:00|383||383||383||383||0
1727958360000|2024-10-03 12:26:00|383.1||383.1||383.1||383.1||0
1727958370000|2024-10-03 12:26:10|383|382.2|382.7|382.2|383|382.2|382.7|382.2|680
1727958380000|2024-10-03 12:26:20||381.7||381.7||381.7||381.7|349
1727958460000|2024-10-03 12:27:40|382.6||382.5||382.6||382.5||0
1727958480000|2024-10-03 12:28:00|382.7|382|383.2|382.1|383.2|382.1|382.7|382|182
1727958590000|2024-10-03 12:29:50|383.8|382.4|383.8|382.4|383.8|382.4|383.8|382.4|1093
1727958610000|2024-10-03 12:30:10||382.3||382.3||382.3||382.3|356
1727958620000|2024-10-03 12:30:20|383.7|382.2|383|382.2|383.7|382.2|383|382.2|268
1727958630000|2024-10-03 12:30:30|382.5|381.6|382.1|380.5|382.5|381.6|382.1|380.5|85
1727958640000|2024-10-03 12:30:40|381.8||381.8||381.8||381.8||78
1727958740000|2024-10-03 12:32:20|||||||||2000
1727958820000|2024-10-03 12:33:40|381||381.4||381.4||381||256
1727958830000|2024-10-03 12:33:50|||||||||450
1727958970000|2024-10-03 12:36:10|381.7|380.9|381.7|380.9|381.7|380.9|381.7|380.9|758
1727958990000|2024-10-03 12:36:30||380.7||380.7||380.7||380.7|2500
1727959000000|2024-10-03 12:36:40||380.6||380.6||380.6||380.6|0
1727959270000|2024-10-03 12:41:10||380.7||380.7||380.7||380.7|0
1727959330000|2024-10-03 12:42:10||380.8||380.8||380.8||380.8|0
1727959340000|2024-10-03 12:42:20|381.5|381|381.5|380.7|381.5|381.2|381.5|380.7|361
1727959390000|2024-10-03 12:43:10||380.6||381||381||380.6|0
1727959400000|2024-10-03 12:43:20|381.4|380.6|381|380.3|381.4|380.6|380.8|380.3|1479
1727959500000|2024-10-03 12:45:00||380.4||380.4||380.4||380.4|0
1727959520000|2024-10-03 12:45:20||380.5||380.4||380.5||380.4|41
1727959580000|2024-10-03 12:46:20|380.9||380.9||380.9||380.9||0
1727959620000|2024-10-03 12:47:00|||||||||32
1727959750000|2024-10-03 12:49:10|||||||||213
1727959760000|2024-10-03 12:49:20|380.6|380.6|380.9|380.5|381|380.6|380.6|380.5|318
1727959780000|2024-10-03 12:49:40||380.4||380.4||380.4||380.4|700
1727959830000|2024-10-03 12:50:30|||||||||14
1727959970000|2024-10-03 12:52:50|||||||||10
1727960020000|2024-10-03 12:53:40|||||||||220
1727960040000|2024-10-03 12:54:00|381.1|380.5|381.1|380.5|381.1|380.5|381.1|380.5|320
1727960090000|2024-10-03 12:54:50|381.3|380.6|381.3|380.8|381.3|380.8|381.3|380.6|538
1727960100000|2024-10-03 12:55:00|||||||||353
1727960110000|2024-10-03 12:55:10|||||||||100
1727960120000|2024-10-03 12:55:20|381.6|380.9|381.6|380.8|381.6|381|381.6|380.8|160
1727960170000|2024-10-03 12:56:10||380.9||380.8||380.9||380.8|0
1727960190000|2024-10-03 12:56:30||380.9||380.9||380.9||380.9|0
1727960240000|2024-10-03 12:57:20|381.5||381.5||381.5||381.5||0
1727960270000|2024-10-03 12:57:50|||||||||449
1727960300000|2024-10-03 12:58:20|381.2|380.8|381.2|380.8|381.2|380.8|381.2|380.8|426
1727960310000|2024-10-03 12:58:30|381.5|380.6|381|380.6|381.5|380.6|381|380.6|48
1727960330000|2024-10-03 12:58:50||380.3||380.3||380.3||380.3|0
1727960340000|2024-10-03 12:59:00|381.5||381.4||381.5||381.4||157
1727960360000|2024-10-03 12:59:20|381.3||381.3||381.3||381.3||0
1727960380000|2024-10-03 12:59:40|||||||||1370
1727960470000|2024-10-03 13:01:10|||||||||527
1727960480000|2024-10-03 13:01:20||380.2||380.2||380.2||380.2|0
1727960500000|2024-10-03 13:01:40||380.3||380.3||380.3||380.3|648
1727960510000|2024-10-03 13:01:50||380.4||380.4||380.4||380.4|0
1727960530000|2024-10-03 13:02:10|||||||||100
1727960610000|2024-10-03 13:03:30|||||||||2
1727960750000|2024-10-03 13:05:50|381.5|380.9|381.5|380.9|381.5|380.9|381.5|380.9|118
1727960770000|2024-10-03 13:06:10||380.8||380.8||380.8||380.8|0
1727960850000|2024-10-03 13:07:30||380.7||380.7||380.7||380.7|0
1727960910000|2024-10-03 13:08:30|||||||||15
1727961110000|2024-10-03 13:11:50|||||||||48
1727961180000|2024-10-03 13:13:00||380.8||380.8||380.8||380.8|410
1727961220000|2024-10-03 13:13:40|||||||||5158
1727961230000|2024-10-03 13:13:50||381.1||381.1||381.1||381.1|115
1727961240000|2024-10-03 13:14:00|381.3||381.3||381.3||381.3||0
1727961250000|2024-10-03 13:14:10|381.5|380.9|381.5|380.7|381.5|380.9|381.5|380.7|421
1727961340000|2024-10-03 13:15:40|381.4||381.5||381.5||381.4||1325
1727961390000|2024-10-03 13:16:30|381.4||381.4||381.4||381.4||0
1727961450000|2024-10-03 13:17:30||381||381||381||381|693
1727961460000|2024-10-03 13:17:40||380.7||380.7||380.7||380.7|0
1727961730000|2024-10-03 13:22:10|||||||||10
1727961770000|2024-10-03 13:22:50|381.3|381.1|381.4|381.1|381.4|381.1|381.3|381.1|199
1727961780000|2024-10-03 13:23:00||380.8||380.8||380.8||380.8|0
1727961800000|2024-10-03 13:23:20||380.7||380.7||380.7||380.7|0
1727961810000|2024-10-03 13:23:30|381.5|381|381.5|380.7|381.5|381|381.5|380.7|20
1727961970000|2024-10-03 13:26:10|381.5|380.6|381.5|380.6|381.5|380.6|381.5|380.6|0
1727962030000|2024-10-03 13:27:10|381.6|380.7|381.5|380.6|381.6|380.7|381.5|380.6|0
1727962070000|2024-10-03 13:27:50|381.6|380.7|381.6|380.7|381.6|380.7|381.6|380.7|0
1727962110000|2024-10-03 13:28:30|381.5|380.6|381.5|380.6|381.5|380.6|381.5|380.6|0
1727962190000|2024-10-03 13:29:50|381.6|380.7|381.7|381|381.8|381.1|381.5|380.7|653
1727962200000|2024-10-03 13:30:00|381.8|381.1|381.9|381.1|381.9|381.4|381.8|381|0
1727962210000|2024-10-03 13:30:10|381.8|381|381.9|381.1|381.9|381.1|381.8|381|0
1727962220000|2024-10-03 13:30:20|381.8|381|381.8|381|381.9|381.1|381.8|381|0
1727962230000|2024-10-03 13:30:30|381.9|381.2|381.8|381.1|381.9|381.2|381.8|381.1|0
1727962260000|2024-10-03 13:31:00|381.9|381.2|381.9|381.2|381.9|381.2|381.8|381.1|0
1727962320000|2024-10-03 13:32:00|381.8|381.1|383.7|382.5|383.8|382.6|381.8|381.1|637
1727962330000|2024-10-03 13:32:10|383.8|382.6|383.8|382.6|383.8|382.6|383.8|382.6|0
1727962350000|2024-10-03 13:32:30|383.7|382.5|384|382.7|384.1|382.8|383.7|382.5|0
1727962370000|2024-10-03 13:32:50|384.1|382.8|384.1|382.9|384.1|382.9|384|382.8|0
1727962380000|2024-10-03 13:33:00|384||384||384||384||0
1727962390000|2024-10-03 13:33:10|384.1|383|384.1|383.3|384.1|383.3|384|383|0
1727962420000|2024-10-03 13:33:40|384.2|383.2|384.1|383.5|384.2|383.6|384.1|383.2|0
1727962430000|2024-10-03 13:33:50|384.2|383.6|384.7|384|385.2|384|384.1|383.5|0
1727962450000|2024-10-03 13:34:10||384.1||384.1||384.1||384.1|0
1727962460000|2024-10-03 13:34:20|384.6|384.2|384.6|384.1|384.7|384.2|384.6|384.1|0
1727962470000|2024-10-03 13:34:30|384.7|384.2|384.9|384.4|385.3|384.6|384.7|384.2|189
1727962480000|2024-10-03 13:34:40|384.8|384.3|384.6|384.1|384.8|384.3|384.6|384.1|0
1727962490000|2024-10-03 13:34:50|384.7|384.2|384.9|384.1|385|384.2|384.6|384.1|0
1727962500000|2024-10-03 13:35:00|385|384.2|385|384.2|385|384.2|385|384.2|0
1727962510000|2024-10-03 13:35:10|384.9|384.1|384.9|384.1|384.9|384.1|384.9|384.1|0
1727962520000|2024-10-03 13:35:20|385|384.2|385|384.2|385|384.2|384.9|384.1|190
1727962530000|2024-10-03 13:35:30|384.9|384.1|384.9|384.1|384.9|384.1|384.9|384.1|0
1727962560000|2024-10-03 13:36:00|385|384.2|384.9|384.1|385|384.2|384.9|384.1|0
1727962570000|2024-10-03 13:36:10|385|384.2|385|384.2|385|384.2|385|384.2|0
1727962610000|2024-10-03 13:36:50|384.9|384.1|384.9|384|385|384.2|384.5|384|333
1727962620000|2024-10-03 13:37:00|385|384.1|385|384.1|385|384.1|385|384.1|0
1727962630000|2024-10-03 13:37:10|384.9|384|384.9|384|385|384.1|384.9|384|0
1727962650000|2024-10-03 13:37:30|385|384.1|385|384.1|385|384.1|385|384.1|0
1727962680000|2024-10-03 13:38:00|384.9|384|384.9|384.1|384.9|384.1|384.9|384|0
1727962690000|2024-10-03 13:38:10|385|384.2|384.9|384.1|385|384.2|384.9|384.1|0
1727962740000|2024-10-03 13:39:00|385|384.2|385|384.2|385|384.2|385|384.2|0
1727962770000|2024-10-03 13:39:30|384.9|384.1|384.9|384.1|384.9|384.1|384.9|384.1|0
1727962780000|2024-10-03 13:39:40|385|384.2|384.9|384.1|385|384.2|384.9|384.1|0
1727962800000|2024-10-03 13:40:00|385|384.2|384.9|384.1|385|384.2|384.9|384.1|0
1727962810000|2024-10-03 13:40:10|385|384.2|384.9|384.1|385|384.2|384.9|384.1|0
1727962820000|2024-10-03 13:40:20|385|384.2|385|384.2|385|384.2|384.9|384.1|0
1727962980000|2024-10-03 13:43:00|385.4|384.8|386.1|385.3|386.1|385.7|385.4|384.7|849
1727962990000|2024-10-03 13:43:10|386||386||386||386||0
1727963010000|2024-10-03 13:43:30||385.5||385.4||385.5||385.4|400
1727963020000|2024-10-03 13:43:40||385.3||385.3||385.3||385.3|0
1727963060000|2024-10-03 13:44:20||385.7||385.7||385.7||385.7|0
1727963080000|2024-10-03 13:44:40||385.8||385.7||385.8||385.7|34
1727963170000|2024-10-03 13:46:10||385.8||385.8||385.8||385.8|132
1727963180000|2024-10-03 13:46:20|386.2|385.9|386.7|386.4|386.7|386.4|386.2|385.9|2707
1727963200000|2024-10-03 13:46:40|387|386.5|387|386.5|387|386.5|387|386.5|75
1727963210000|2024-10-03 13:46:50|387.6||387.6||387.6||387.6||0
1727963220000|2024-10-03 13:47:00|387.5|386.6|387.5|386.6|387.5|386.6|387.5|386.6|0
1727963250000|2024-10-03 13:47:30|387.4||387.4||387.4||387.4||4245
1727963290000|2024-10-03 13:48:10|||||||||543
1727963320000|2024-10-03 13:48:40||386.8||386.8||386.8||386.8|639
1727963340000|2024-10-03 13:49:00|386.7|387|386.7|386.3|386.7|387|386.7|386.1|228
1727963370000|2024-10-03 13:49:30|||||||||501
1727963400000|2024-10-03 13:50:00|387.2|386.5|387.2|386.3|387.2|386.5|387.2|386.3|270
1727963410000|2024-10-03 13:50:10||386.4||386.3||386.4||386.3|2000
1727963540000|2024-10-03 13:52:20|387.1||387.1||387.1||387.1||496
1727963560000|2024-10-03 13:52:40|386.7|385.9|386.2|385.9|386.7|385.9|386.2|385.9|93
1727963570000|2024-10-03 13:52:50|386.3|386.1|386.8|386.1|386.8|386.1|386.3|386.1|108
1727963610000|2024-10-03 13:53:30||386.2||386.2||386.2||386.2|44
1727963640000|2024-10-03 13:54:00||386.1||386.1||386.1||386.1|2639
1727963660000|2024-10-03 13:54:20||386.2||386.2||386.2||386.2|1
1727963700000|2024-10-03 13:55:00||386.3||386.3||386.3||386.3|4200
1727963720000|2024-10-03 13:55:20||386.4||386.4||386.4||386.4|0
1727963730000|2024-10-03 13:55:30||386.5||386.5||386.5||386.5|0
1727963760000|2024-10-03 13:56:00|386.7|386.6|386.7|386.4|386.7|386.6|386.7|386.4|18
1727963780000|2024-10-03 13:56:20|386.5|386.1|386.5|386.1|386.5|386.1|386.5|386.1|418
1727963790000|2024-10-03 13:56:30|386.1|385.9|386.1|385.9|386.1|385.9|386.1|385.9|26
1727963800000|2024-10-03 13:56:40|386.3|386|386.3|385.9|386.3|386|386.3|385.9|1000
1727963810000|2024-10-03 13:56:50|||||||||160
1727963870000|2024-10-03 13:57:50|385.9|385.5|385.9|385.5|385.9|385.5|385.9|385.5|1076
1727963880000|2024-10-03 13:58:00|386.3|385.7|386.3|385.5|386.3|385.7|386.3|385.5|28
1727963900000|2024-10-03 13:58:20|385.9|385.4|385.9|385.4|385.9|385.4|385.9|385.4|405
1727963910000|2024-10-03 13:58:30||385.3||385||385.3||385|72
1727963970000|2024-10-03 13:59:30|386.5|385.8|386.5|385.8|386.5|385.8|386.5|385.8|390
1727963980000|2024-10-03 13:59:40|386.8||386.6||386.8||386.6||40
1727963990000|2024-10-03 13:59:50|386.1|385.2|386.1|385.4|386.1|385.4|386.1|385.2|55
1727964000000|2024-10-03 14:00:00|386.3|386.7|390.6|387.8|390.9|387.8|386.3|386.7|7125
1727964010000|2024-10-03 14:00:10|390.2||389.8||390.2||389.7||0
1727964020000|2024-10-03 14:00:20|389.7||389.7||389.7||389.7||188
1727964040000|2024-10-03 14:00:40|389.6||389.5||389.6||389.5||5
1727964050000|2024-10-03 14:00:50|||||||||2300
1727964060000|2024-10-03 14:01:00|389.4|387.7|388.9|387.7|389.4|387.7|388.9|387.7|26
1727964080000|2024-10-03 14:01:20|387.6|386.9|387.6|386.9|387.6|386.9|387.6|386.9|539
1727964090000|2024-10-03 14:01:30|387.3|386.5|386.7|385.8|387.6|386.5|386.7|385.8|3612
1727964100000|2024-10-03 14:01:40|387.2|385.7|387.2|385.8|387.2|385.9|387.2|385.7|0
1727964130000|2024-10-03 14:02:10|387|385.9|387|385.9|387|385.9|387|385.9|0
1727964180000|2024-10-03 14:03:00|386.9|386|386.8|385.9|386.9|386|386.8|385.9|594
1727964220000|2024-10-03 14:03:40||385.8||385.8||385.8||385.8|0
1727964270000|2024-10-03 14:04:30|||||||||658
1727964310000|2024-10-03 14:05:10|||||||||321
1727964390000|2024-10-03 14:06:30|386.7||386.7||386.7||386.7||1129
1727964420000|2024-10-03 14:07:00||386||386||386||386|0
1727964440000|2024-10-03 14:07:20|||||||||2300
1727964450000|2024-10-03 14:07:30||386.2||386.2||386.2||386.2|362
1727964530000|2024-10-03 14:08:50|386.5|386|386.5|386|386.5|386|386.5|386|76
1727964540000|2024-10-03 14:09:00|386.4||386.4||386.4||386.4||0
1727964550000|2024-10-03 14:09:10|386.3|386.1|386.4|386.1|386.4|386.1|386.2|386.1|284
1727964560000|2024-10-03 14:09:20|||||||||135
1727964570000|2024-10-03 14:09:30||385.8||385.8||385.8||385.8|146
1727964610000|2024-10-03 14:10:10|||||||||1
1727964670000|2024-10-03 14:11:10|386.6|386.1|386.3|385.8|386.6|386.1|386.3|385.8|364
1727964720000|2024-10-03 14:12:00|386.2|385.7|386|385.7|386.2|385.7|386|385.7|200
1727964740000|2024-10-03 14:12:20|385.7|385.5|385.9|385.5|385.9|385.5|385.7|385.5|1394
1727964790000|2024-10-03 14:13:10|386.3|385.7|386.3|385.7|386.3|385.7|386.3|385.7|31
1727964800000|2024-10-03 14:13:20|386.2|385.6|386.3|385.6|386.3|385.6|386.1|385.6|65
1727964810000|2024-10-03 14:13:30|386.2|385.5|386.2|385.5|386.2|385.5|386|385.5|4
1727964830000|2024-10-03 14:13:50|386.1|385.3|385.8|385.3|386.1|385.3|385.8|385.3|275
1727964840000|2024-10-03 14:14:00||385.2||385.3||385.3||385.2|0
1727964880000|2024-10-03 14:14:40|385.6|385.2|385.6|385.2|385.6|385.2|385.6|385.2|919
1727964940000|2024-10-03 14:15:40||385.3||385.3||385.3||385.3|532
1727964960000|2024-10-03 14:16:00|||||||||698
1727964970000|2024-10-03 14:16:10|385.5|385.2|385.6|385.2|385.6|385.2|385.5|385.2|648
1727964990000|2024-10-03 14:16:30|||||||||65
1727965000000|2024-10-03 14:16:40|||||||||608
1727965010000|2024-10-03 14:16:50|385.7|385.3|385.7|385.4|385.7|385.4|385.7|385.3|878
1727965020000|2024-10-03 14:17:00|385.8|385.3|386|385.5|386|385.5|385.8|385.3|825
1727965060000|2024-10-03 14:17:40|||||||||229
1727965130000|2024-10-03 14:18:50||385.4||385.4||385.4||385.4|0
1727965150000|2024-10-03 14:19:10|||||||||393
1727965170000|2024-10-03 14:19:30|||||||||2
1727965180000|2024-10-03 14:19:40|385.8||385.9||385.9||385.8||2118
1727965220000|2024-10-03 14:20:20|386||386||386||386||123
1727965270000|2024-10-03 14:21:10|||||||||25
1727965350000|2024-10-03 14:22:30|385.9||385.9||385.9||385.9||900
1727965370000|2024-10-03 14:22:50|385.8||385.6||385.8||385.6||1440
1727965380000|2024-10-03 14:23:00|385.7|385.3|385.7|385.3|385.7|385.4|385.7|385.3|644
1727965420000|2024-10-03 14:23:40|||||||||602
1727965440000|2024-10-03 14:24:00|385.8|385.4|385.8|385.3|385.8|385.4|385.8|385.3|132
1727965470000|2024-10-03 14:24:30||385.2||385.2||385.2||385.2|0
1727965480000|2024-10-03 14:24:40||385.3||385.3||385.3||385.3|0
1727965520000|2024-10-03 14:25:20|||||||||4
1727965540000|2024-10-03 14:25:40|385.7||385.7||385.7||385.7||697
1727965580000|2024-10-03 14:26:20|384.8|384|384.8|384|384.8|384|384.8|384|234
1727965590000|2024-10-03 14:26:30|384.9|384.1|384.9|384.2|384.9|384.2|384.9|384.1|107
1727965640000|2024-10-03 14:27:20||384.3||384.3||384.3||384.3|650
1727965650000|2024-10-03 14:27:30||384.4||384.4||384.4||384.4|0
1727965720000|2024-10-03 14:28:40|||||||||1
1727965750000|2024-10-03 14:29:10|||||||||15
1727965790000|2024-10-03 14:29:50|||||||||648
1727965800000|2024-10-03 14:30:00|384.8||384.8||384.8||384.8||930
1727965810000|2024-10-03 14:30:10|384.6|384.3|384.4|383.6|384.6|384.3|384.4|383.6|895
1727965820000|2024-10-03 14:30:20||383.8||383.8||383.8||383.8|0
1727965830000|2024-10-03 14:30:30||383.6||383.6||383.6||383.6|0
1727965840000|2024-10-03 14:30:40||383.5||383.5||383.5||383.5|0
1727965850000|2024-10-03 14:30:50|384.3|383.8|384.1|383.4|384.3|383.8|384.1|383.3|587
1727965860000|2024-10-03 14:31:00|||||||||667
1727965900000|2024-10-03 14:31:40|383.9||383.9||383.9||383.9||62
1727965910000|2024-10-03 14:31:50|384|383.6|384|383.6|384|383.6|384|383.6|29
1727965920000|2024-10-03 14:32:00|384.1|383.7|384.1|383.7|384.1|383.7|384.1|383.7|145
1727965960000|2024-10-03 14:32:40|||||||||857
1727965990000|2024-10-03 14:33:10|384.2|383.8|384.3|383.9|384.3|384.1|384.2|383.8|1190
1727966010000|2024-10-03 14:33:30|384.4|384.1|384.4|384.1|384.4|384.1|384.4|384.1|134
1727966020000|2024-10-03 14:33:40||384||384.1||384.1||384|663
1727966040000|2024-10-03 14:34:00|384.7|384.3|384.7|384.3|384.7|384.3|384.7|384.3|67
1727966200000|2024-10-03 14:36:40|||||||||659
1727966240000|2024-10-03 14:37:20|||||||||602
1727966250000|2024-10-03 14:37:30|||||||||295
1727966260000|2024-10-03 14:37:40|384.6||384.7||384.7||384.6||476
1727966280000|2024-10-03 14:38:00|384.4|384|384.4|384.1|384.4|384.1|384.4|384|182
1727966290000|2024-10-03 14:38:10|384.7|384.4|384.7|384.4|384.7|384.4|384.7|384.4|226
1727966340000|2024-10-03 14:39:00|385|384.5|384.8|384.6|385.2|384.6|384.8|384.5|775
1727966360000|2024-10-03 14:39:20|384.7|384.3|384.7|384.3|384.7|384.3|384.7|384.3|31
1727966410000|2024-10-03 14:40:10|384.8||384.8||384.8||384.8||0
1727966440000|2024-10-03 14:40:40|384.6|384.2|384.8|384.3|384.8|384.3|384.6|384.1|786
1727966450000|2024-10-03 14:40:50|384.7||384.6||384.7||384.6||373
1727966460000|2024-10-03 14:41:00|384.5|383.8|384.4|383.8|384.5|383.8|384.4|383.7|2
1727966530000|2024-10-03 14:42:10||383.5||383.8||383.8||383.5|0
1727966610000|2024-10-03 14:43:30||383.9||383.9||383.9||383.9|672
1727966630000|2024-10-03 14:43:50|||||||||641
1727966680000|2024-10-03 14:44:40|||||||||115
1727966770000|2024-10-03 14:46:10||384||384||384||384|0
1727966780000|2024-10-03 14:46:20|384.8|384.2|385.1|384.8|385.1|384.8|384.8|384.2|1242
1727966790000|2024-10-03 14:46:30|||||||||174
1727966820000|2024-10-03 14:47:00|385.6|384.9|385.1|384.7|385.6|384.9|385.1|384.7|26
1727966840000|2024-10-03 14:47:20|385|384.5|384.9|384.5|385|384.5|384.9|384.5|75
1727966850000|2024-10-03 14:47:30|384.8|384.3|384.9|384.3|384.9|384.3|384.8|384.3|877
1727966860000|2024-10-03 14:47:40|385|384.4|385|384.4|385|384.4|385|384.4|0
1727966920000|2024-10-03 14:48:40|||||||||610
1727966930000|2024-10-03 14:48:50|384.9||384.9||384.9||384.9||100
1727966960000|2024-10-03 14:49:20|384.8||384.8||384.8||384.8||0
1727966970000|2024-10-03 14:49:30|384.6||384.6||384.6||384.6||36
1727967000000|2024-10-03 14:50:00|||||||||16
1727967010000|2024-10-03 14:50:10|||||||||10
1727967030000|2024-10-03 14:50:30|384.5|384.1|384.5|384.1|384.5|384.1|384.5|384.1|29
1727967040000|2024-10-03 14:50:40|384.6||384.6||384.6||384.6||0
1727967140000|2024-10-03 14:52:20||384.2||384.2||384.2||384.2|174
1727967150000|2024-10-03 14:52:30|384.9|384.3|384.9|384.4|384.9|384.4|384.9|384.3|231
1727967160000|2024-10-03 14:52:40||384.3||384.3||384.3||384.3|0
1727967170000|2024-10-03 14:52:50|||||||||1000
1727967200000|2024-10-03 14:53:20||384.2||384.3||384.3||384.2|0
1727967230000|2024-10-03 14:53:50|||||||||1000
1727967250000|2024-10-03 14:54:10||384.2||384.2||384.2||384.2|0
1727967270000|2024-10-03 14:54:30|||||||||1
1727967290000|2024-10-03 14:54:50||384.3||384.3||384.3||384.3|0
1727967300000|2024-10-03 14:55:00||384.2||384.2||384.2||384.2|0
1727967310000|2024-10-03 14:55:10|384.6|384.1|384.4|384.1|384.6|384.1|384.4|384.1|29
1727967320000|2024-10-03 14:55:20|||||||||1
1727967360000|2024-10-03 14:56:00|384.6|384.2|384.6|384.2|384.6|384.2|384.6|384.2|179
1727967370000|2024-10-03 14:56:10||384.1||384.1||384.1||384.1|0
1727967390000|2024-10-03 14:56:30|||||||||2
1727967430000|2024-10-03 14:57:10|||||||||455
1727967450000|2024-10-03 14:57:30|||||||||306
1727967460000|2024-10-03 14:57:40|384.5||384.5||384.5||384.5||0
1727967510000|2024-10-03 14:58:30|||||||||20
1727967520000|2024-10-03 14:58:40|||||||||164
1727967540000|2024-10-03 14:59:00|384.4|384|384.4|384|384.4|384|384.4|384|76
1727967570000|2024-10-03 14:59:30|||||||||6
1727967580000|2024-10-03 14:59:40|||||||||434
1727967630000|2024-10-03 15:00:30|384.2||384.2||384.2||384.2||617
1727967640000|2024-10-03 15:00:40|384.4|383.8|384.4|383.8|384.4|383.9|384.4|383.8|48
1727967660000|2024-10-03 15:01:00||383.9||383.9||383.9||383.9|0
1727967730000|2024-10-03 15:02:10||383.8||383.9||383.9||383.8|0
1727967740000|2024-10-03 15:02:20||383.8||383.9||383.9||383.8|0
1727967750000|2024-10-03 15:02:30||383.8||383.8||383.8||383.8|0
1727967810000|2024-10-03 15:03:30|||||||||51
1727967820000|2024-10-03 15:03:40|384.3|383.7|384|383.6|384.3|383.7|384|383.6|1116
1727967830000|2024-10-03 15:03:50|384.1|383.2|383.6|383.2|384.1|383.2|383.6|383.2|1849
1727967840000|2024-10-03 15:04:00|383.4|382.7|383.5|382.7|383.5|382.7|383.4|382.7|6
1727967850000|2024-10-03 15:04:10|383.4|382.8|383.4|382.8|383.4|382.8|383.4|382.8|716
1727967920000|2024-10-03 15:05:20|383.8|383.2|383.7|383.3|383.8|383.4|383.7|383.2|396
1727967950000|2024-10-03 15:05:50|384|383.4|383.9|383.4|384|383.6|383.9|383.4|907
1727967960000|2024-10-03 15:06:00|384.2|383.7|384.2|383.9|384.2|383.9|384.2|383.7|273
1727967970000|2024-10-03 15:06:10|384.5|384|384.5|384|384.5|384|384.5|384|0
1727967990000|2024-10-03 15:06:30|||||||||500
1727968000000|2024-10-03 15:06:40|||||||||2000
1727968030000|2024-10-03 15:07:10||383.9||383.9||383.9||383.9|0
1727968060000|2024-10-03 15:07:40|384.4|383.8|384.3|383.6|384.4|383.8|384|383.6|1409
1727968070000|2024-10-03 15:07:50|384.2||384.2||384.2||384.2||15
1727968090000|2024-10-03 15:08:10|384.3||384.3||384.3||384.3||0
1727968100000|2024-10-03 15:08:20|384.4||384.4||384.4||384.4||0
1727968120000|2024-10-03 15:08:40|384.5|383.7|384.5|383.7|384.5|383.7|384.5|383.7|372
1727968130000|2024-10-03 15:08:50|384.3|383.6|384.3|383.6|384.3|383.6|384.3|383.6|0
1727968140000|2024-10-03 15:09:00|384.4||384.4||384.4||384.4||0
1727968150000|2024-10-03 15:09:10|384.5||384.5||384.5||384.5||0
1727968230000|2024-10-03 15:10:30||383.7||383.7||383.7||383.7|284
1727968250000|2024-10-03 15:10:50||383.9||383.9||383.9||383.9|57
1727968260000|2024-10-03 15:11:00|||||||||27
1727968290000|2024-10-03 15:11:30||384||384||384||384|2
1727968300000|2024-10-03 15:11:40||384.1||384.2||384.2||384.1|0
1727968310000|2024-10-03 15:11:50|||||||||94
1727968360000|2024-10-03 15:12:40|||||||||391
1727968370000|2024-10-03 15:12:50|||||||||4
1727968390000|2024-10-03 15:13:10|384.2|383.9|384.2|383.9|384.2|383.9|384.2|383.9|824
1727968400000|2024-10-03 15:13:20|384|383.6|384|383.6|384|383.6|384|383.6|500
1727968440000|2024-10-03 15:14:00|383.9|383.4|383.5|383.2|383.9|383.4|383.4|383.2|963
1727968470000|2024-10-03 15:14:30|383.8|383.4|383.8|383.4|383.8|383.4|383.8|383.4|251
1727968500000|2024-10-03 15:15:00|||||||||67
1727968540000|2024-10-03 15:15:40|384.2|383.5|384.3|383.8|384.3|383.8|384.2|383.5|583
1727968550000|2024-10-03 15:15:50|384.2|383.7|384.2|383.7|384.3|383.8|384.2|383.7|0
1727968560000|2024-10-03 15:16:00|384.3|383.8|384.6|384.2|384.6|384.2|384.2|383.7|540
1727968570000|2024-10-03 15:16:10|384.5|384.1|384.5|384|384.5|384.1|384.5|383.9|0
1727968580000|2024-10-03 15:16:20|384.4|383.8|384.4|383.8|384.4|383.8|384.4|383.8|0
1727968590000|2024-10-03 15:16:30|384.3|383.7|384.5|383.9|384.6|384|384.3|383.7|0
1727968600000|2024-10-03 15:16:40|384.6|383.8|384.5|383.8|384.6|383.8|384.5|383.8|0
1727968640000|2024-10-03 15:17:20|384.6|383.9|384.6|383.9|384.6|383.9|384.6|383.9|0
1727968650000|2024-10-03 15:17:30|384.5|383.8|384.6|383.9|384.6|383.9|384.5|383.8|0
1727968670000|2024-10-03 15:17:50|384.5|383.8|384.5|383.8|384.5|383.8|384.5|383.8|0
1727968680000|2024-10-03 15:18:00|384.6|383.9|384.6|383.9|384.6|383.9|384.6|383.9|0
1727968690000|2024-10-03 15:18:10|384.5|383.8|384.6|383.9|384.6|383.9|384.5|383.8|0
1727968700000|2024-10-03 15:18:20|384.5|383.8|384.6|383.8|384.6|383.9|384.5|383.8|0
1727968720000|2024-10-03 15:18:40|384.5|383.7|384.5|383.8|384.5|383.8|384.5|383.7|0
1727968750000|2024-10-03 15:19:10|384.4|383.7|384.4|383.7|384.4|383.7|384.4|383.7|0
1727968770000|2024-10-03 15:19:30|384.5|383.8|384.3|383.7|384.5|383.8|384.3|383.7|0
1727968780000|2024-10-03 15:19:40|384.4|383.8|384.4|383.8|384.4|383.8|384.4|383.8|0
1727968790000|2024-10-03 15:19:50|384.3|383.7|384.3|383.7|384.3|383.7|384.3|383.7|0
1727968800000|2024-10-03 15:20:00|384.4|383.8|384.3|383.8|384.6|384.1|384.3|383.8|521
1727968810000|2024-10-03 15:20:10|384.4|383.9|384.1|383.8|384.4|383.9|384|383.7|105
1727968820000|2024-10-03 15:20:20|384|383.7|384.3|383.8|384.6|384.1|384|383.7|630
1727968830000|2024-10-03 15:20:30|384.2|383.7|384.3|383.8|384.3|383.8|384.2|383.7|0
1727968840000|2024-10-03 15:20:40|384.2|383.7|384.3|383.8|384.3|383.8|384.2|383.7|0
1727968860000|2024-10-03 15:21:00|384.2|383.7|384.3|383.8|384.3|383.8|384.2|383.7|0
1727968870000|2024-10-03 15:21:10|384.2|383.7|384.2|383.7|384.2|383.8|384|383.7|0
1727968880000|2024-10-03 15:21:20|384.3|383.8|384.4|384|384.4|384|384.2|383.7|67
1727968890000|2024-10-03 15:21:30|384.3|383.9|384.4|383.9|384.4|384.2|384.3|383.8|103
1727968900000|2024-10-03 15:21:40|384.3|383.8|384.3|383.8|384.3|383.8|384.3|383.8|0
1727968920000|2024-10-03 15:22:00|384.4|383.9|384.4|383.9|384.4|383.9|384.4|383.9|0
1727968950000|2024-10-03 15:22:30|384.3|383.8|384.3|383.8|384.3|383.8|384.3|383.8|0
1727968960000|2024-10-03 15:22:40|384.4|383.9|384.3|383.8|384.4|383.9|384.3|383.8|0
1727968980000|2024-10-03 15:23:00|384.4|383.9|384.3|383.8|384.4|383.9|384.3|383.8|0
1727968990000|2024-10-03 15:23:10|384.4|383.9|383.6|382.9|384.4|383.9|383.6|382.9|2
1727969000000|2024-10-03 15:23:20|383.7|383|383.6|382.9|383.7|383|383.6|382.9|0
1727969040000|2024-10-03 15:24:00|383.7|383|383.7|383.2|383.8|383.3|383.6|383|0
1727969050000|2024-10-03 15:24:10|384.3|383.6|383.9|383.2|384.4|383.6|383.9|383.2|542
1727969080000|2024-10-03 15:24:40|384|383.3|383.4|382.8|384|383.3|383.4|382.8|142
1727969100000|2024-10-03 15:25:00|383.3|382.7|382.8|382.4|383.3|382.8|382.8|382.3|341
1727969110000|2024-10-03 15:25:10|382.7|382.3|382.9|382.6|383|382.6|382.7|382.3|4
1727969120000|2024-10-03 15:25:20|382.8|382.5|382.8|382.4|382.9|382.6|382.7|382.3|0
1727969130000|2024-10-03 15:25:30|382.7|382.3|382.7|382.3|382.7|382.3|382.7|382.3|0
1727969140000|2024-10-03 15:25:40|382.8|382.4|382.8|382.4|382.8|382.4|382.8|382.4|0
1727969150000|2024-10-03 15:25:50|382.7|382.3|382.4|382.1|382.7|382.3|382.4|382.1|768
1727969160000|2024-10-03 15:26:00|382.5|382.2|382.6|381.8|382.7|382.2|382.4|381.8|10
1727969170000|2024-10-03 15:26:10|382.5|381.9|382.7|381.8|382.8|381.9|382.5|381.8|0
1727969180000|2024-10-03 15:26:20|382.6|381.9|382.6|381.8|382.6|381.9|382.6|381.8|0
1727969200000|2024-10-03 15:26:40|382.5|381.9|382.7|382.3|382.7|382.3|382.5|381.9|6
1727969210000|2024-10-03 15:26:50|382.8|382.2|382.2|381.7|382.8|382.3|382.1|381.7|104
1727969220000|2024-10-03 15:27:00|382.1|381.8|382.6|382.2|382.6|382.2|382.1|381.7|265
1727969230000|2024-10-03 15:27:10|382.5|382.1|382.7|382.3|382.7|382.3|382.5|382.1|0
1727969250000|2024-10-03 15:27:30|382.8|382.4|382.7|382.3|382.8|382.4|382.7|382.3|0
1727969260000|2024-10-03 15:27:40|382.8|382.4|382.7|382.3|382.8|382.4|382.7|382.3|11
1727969280000|2024-10-03 15:28:00|382.8|382.4|382.2|381.8|382.8|382.4|382.1|381.7|108
1727969290000|2024-10-03 15:28:10|382.3|381.9|382.7|382.2|382.7|382.2|382.2|381.7|154
1727969300000|2024-10-03 15:28:20|382.6|381.9|382.5|381.9|382.6|381.9|382.4|381.8|0
1727969310000|2024-10-03 15:28:30|382.4|381.8|382.4|381.8|382.5|381.9|382.4|381.8|0
1727969320000|2024-10-03 15:28:40|382.5|381.9|382.5|381.9|382.5|381.9|382.5|381.9|0
1727969330000|2024-10-03 15:28:50|382.4|381.8|382.6|382|382.7|382.2|382.4|381.8|12
1727969340000|2024-10-03 15:29:00|382.7|381.9|382.7|382.1|382.7|382.1|382.6|381.9|0
1727969350000|2024-10-03 15:29:10|382.8|382|382.7|382|382.8|382.1|382.7|382|0
1727969360000|2024-10-03 15:29:20|382.8|382.1|383.1|382.6|383.1|382.6|382.7|382|583
1727969370000|2024-10-03 15:29:30|383|382.5|383.2|382.6|383.2|382.6|383|382.5|0
1727969380000|2024-10-03 15:29:40|383.1|382.5|383.4|382.7|383.4|382.7|383.1|382.5|385
1727969390000|2024-10-03 15:29:50|383.3|382.8|384.8|382.5|384.8|382.8|383.3|382.5|0
1727962980000|2024-10-03 13:43:00|385.4|384.8|386.1|385.3|386.1|385.7|385.4|384.7|849
1727962990000|2024-10-03 13:43:10|386||386||386||386||0
1727963010000|2024-10-03 13:43:30||385.5||385.4||385.5||385.4|400
1727963020000|2024-10-03 13:43:40||385.3||385.3||385.3||385.3|0
1727963060000|2024-10-03 13:44:20||385.7||385.7||385.7||385.7|0
1727963080000|2024-10-03 13:44:40||385.8||385.7||385.8||385.7|34
1727963170000|2024-10-03 13:46:10||385.8||385.8||385.8||385.8|132
1727963180000|2024-10-03 13:46:20|386.2|385.9|386.7|386.4|386.7|386.4|386.2|385.9|2707
1727963200000|2024-10-03 13:46:40|387|386.5|387|386.5|387|386.5|387|386.5|75
1727963210000|2024-10-03 13:46:50|387.6||387.6||387.6||387.6||0
1727963220000|2024-10-03 13:47:00|387.5|386.6|387.5|386.6|387.5|386.6|387.5|386.6|0
1727963250000|2024-10-03 13:47:30|387.4||387.4||387.4||387.4||4245
1727963290000|2024-10-03 13:48:10|||||||||543
1727963320000|2024-10-03 13:48:40||386.8||386.8||386.8||386.8|639
1727963340000|2024-10-03 13:49:00|386.7|387|386.7|386.3|386.7|387|386.7|386.1|228
1727963370000|2024-10-03 13:49:30|||||||||501
1727963400000|2024-10-03 13:50:00|387.2|386.5|387.2|386.3|387.2|386.5|387.2|386.3|270
1727963410000|2024-10-03 13:50:10||386.4||386.3||386.4||386.3|2000
1727963540000|2024-10-03 13:52:20|387.1||387.1||387.1||387.1||496
1727963560000|2024-10-03 13:52:40|386.7|385.9|386.2|385.9|386.7|385.9|386.2|385.9|93
1727963570000|2024-10-03 13:52:50|386.3|386.1|386.8|386.1|386.8|386.1|386.3|386.1|108
1727963610000|2024-10-03 13:53:30||386.2||386.2||386.2||386.2|44
1727963640000|2024-10-03 13:54:00||386.1||386.1||386.1||386.1|2639
1727963660000|2024-10-03 13:54:20||386.2||386.2||386.2||386.2|1
1727963700000|2024-10-03 13:55:00||386.3||386.3||386.3||386.3|4200
1727963720000|2024-10-03 13:55:20||386.4||386.4||386.4||386.4|0
1727963730000|2024-10-03 13:55:30||386.5||386.5||386.5||386.5|0
1727963760000|2024-10-03 13:56:00|386.7|386.6|386.7|386.4|386.7|386.6|386.7|386.4|18
1727963780000|2024-10-03 13:56:20|386.5|386.1|386.5|386.1|386.5|386.1|386.5|386.1|418
1727963790000|2024-10-03 13:56:30|386.1|385.9|386.1|385.9|386.1|385.9|386.1|385.9|26
1727963800000|2024-10-03 13:56:40|386.3|386|386.3|385.9|386.3|386|386.3|385.9|1000
1727963810000|2024-10-03 13:56:50|||||||||160
1727963870000|2024-10-03 13:57:50|385.9|385.5|385.9|385.5|385.9|385.5|385.9|385.5|1076
1727963880000|2024-10-03 13:58:00|386.3|385.7|386.3|385.5|386.3|385.7|386.3|385.5|28
1727963900000|2024-10-03 13:58:20|385.9|385.4|385.9|385.4|385.9|385.4|385.9|385.4|405
1727963910000|2024-10-03 13:58:30||385.3||385||385.3||385|72
1727963970000|2024-10-03 13:59:30|386.5|385.8|386.5|385.8|386.5|385.8|386.5|385.8|390
1727963980000|2024-10-03 13:59:40|386.8||386.6||386.8||386.6||40
1727963990000|2024-10-03 13:59:50|386.1|385.2|386.1|385.4|386.1|385.4|386.1|385.2|55
1727964000000|2024-10-03 14:00:00|386.3|386.7|390.6|387.8|390.9|387.8|386.3|386.7|7125
1727964010000|2024-10-03 14:00:10|390.2||389.8||390.2||389.7||0
1727964020000|2024-10-03 14:00:20|389.7||389.7||389.7||389.7||188
1727964040000|2024-10-03 14:00:40|389.6||389.5||389.6||389.5||5
1727964050000|2024-10-03 14:00:50|||||||||2300
1727964060000|2024-10-03 14:01:00|389.4|387.7|388.9|387.7|389.4|387.7|388.9|387.7|26
1727964080000|2024-10-03 14:01:20|387.6|386.9|387.6|386.9|387.6|386.9|387.6|386.9|539
1727964090000|2024-10-03 14:01:30|387.3|386.5|386.7|385.8|387.6|386.5|386.7|385.8|3612
1727964100000|2024-10-03 14:01:40|387.2|385.7|387.2|385.8|387.2|385.9|387.2|385.7|0
1727964130000|2024-10-03 14:02:10|387|385.9|387|385.9|387|385.9|387|385.9|0
1727964180000|2024-10-03 14:03:00|386.9|386|386.8|385.9|386.9|386|386.8|385.9|594
1727964220000|2024-10-03 14:03:40||385.8||385.8||385.8||385.8|0
1727964270000|2024-10-03 14:04:30|||||||||658
1727964310000|2024-10-03 14:05:10|||||||||321
1727964390000|2024-10-03 14:06:30|386.7||386.7||386.7||386.7||1129
1727964420000|2024-10-03 14:07:00||386||386||386||386|0
1727964440000|2024-10-03 14:07:20|||||||||2300
1727964450000|2024-10-03 14:07:30||386.2||386.2||386.2||386.2|362
1727964530000|2024-10-03 14:08:50|386.5|386|386.5|386|386.5|386|386.5|386|76
1727964540000|2024-10-03 14:09:00|386.4||386.4||386.4||386.4||0
1727964550000|2024-10-03 14:09:10|386.3|386.1|386.4|386.1|386.4|386.1|386.2|386.1|284
1727964560000|2024-10-03 14:09:20|||||||||135
1727964570000|2024-10-03 14:09:30||385.8||385.8||385.8||385.8|146
1727964610000|2024-10-03 14:10:10|||||||||1
1727964670000|2024-10-03 14:11:10|386.6|386.1|386.3|385.8|386.6|386.1|386.3|385.8|364
1727964720000|2024-10-03 14:12:00|386.2|385.7|386|385.7|386.2|385.7|386|385.7|200
1727964740000|2024-10-03 14:12:20|385.7|385.5|385.9|385.5|385.9|385.5|385.7|385.5|1394
1727964790000|2024-10-03 14:13:10|386.3|385.7|386.3|385.7|386.3|385.7|386.3|385.7|31
1727964800000|2024-10-03 14:13:20|386.2|385.6|386.3|385.6|386.3|385.6|386.1|385.6|65
1727964810000|2024-10-03 14:13:30|386.2|385.5|386.2|385.5|386.2|385.5|386|385.5|4
1727964830000|2024-10-03 14:13:50|386.1|385.3|385.8|385.3|386.1|385.3|385.8|385.3|275
1727964840000|2024-10-03 14:14:00||385.2||385.3||385.3||385.2|0
1727964880000|2024-10-03 14:14:40|385.6|385.2|385.6|385.2|385.6|385.2|385.6|385.2|919
1727964940000|2024-10-03 14:15:40||385.3||385.3||385.3||385.3|532
1727964960000|2024-10-03 14:16:00|||||||||698
1727964970000|2024-10-03 14:16:10|385.5|385.2|385.6|385.2|385.6|385.2|385.5|385.2|648
1727964990000|2024-10-03 14:16:30|||||||||65
1727965000000|2024-10-03 14:16:40|||||||||608
1727965010000|2024-10-03 14:16:50|385.7|385.3|385.7|385.4|385.7|385.4|385.7|385.3|878
1727965020000|2024-10-03 14:17:00|385.8|385.3|386|385.5|386|385.5|385.8|385.3|825
1727965060000|2024-10-03 14:17:40|||||||||229
1727965130000|2024-10-03 14:18:50||385.4||385.4||385.4||385.4|0
1727965150000|2024-10-03 14:19:10|||||||||393
1727965170000|2024-10-03 14:19:30|||||||||2
1727965180000|2024-10-03 14:19:40|385.8||385.9||385.9||385.8||2118
1727965220000|2024-10-03 14:20:20|386||386||386||386||123
1727965270000|2024-10-03 14:21:10|||||||||25
1727965350000|2024-10-03 14:22:30|385.9||385.9||385.9||385.9||900
1727965370000|2024-10-03 14:22:50|385.8||385.6||385.8||385.6||1440
1727965380000|2024-10-03 14:23:00|385.7|385.3|385.7|385.3|385.7|385.4|385.7|385.3|644
1727965420000|2024-10-03 14:23:40|||||||||602
1727965440000|2024-10-03 14:24:00|385.8|385.4|385.8|385.3|385.8|385.4|385.8|385.3|132
1727965470000|2024-10-03 14:24:30||385.2||385.2||385.2||385.2|0
1727965480000|2024-10-03 14:24:40||385.3||385.3||385.3||385.3|0
1727965520000|2024-10-03 14:25:20|||||||||4
1727965540000|2024-10-03 14:25:40|385.7||385.7||385.7||385.7||697
1727965580000|2024-10-03 14:26:20|384.8|384|384.8|384|384.8|384|384.8|384|234
1727965590000|2024-10-03 14:26:30|384.9|384.1|384.9|384.2|384.9|384.2|384.9|384.1|107
1727965640000|2024-10-03 14:27:20||384.3||384.3||384.3||384.3|650
1727965650000|2024-10-03 14:27:30||384.4||384.4||384.4||384.4|0
1727965720000|2024-10-03 14:28:40|||||||||1
1727965750000|2024-10-03 14:29:10|||||||||15
1727965790000|2024-10-03 14:29:50|||||||||648
1727965800000|2024-10-03 14:30:00|384.8||384.8||384.8||384.8||930
1727965810000|2024-10-03 14:30:10|384.6|384.3|384.4|383.6|384.6|384.3|384.4|383.6|895
1727965820000|2024-10-03 14:30:20||383.8||383.8||383.8||383.8|0
1727965830000|2024-10-03 14:30:30||383.6||383.6||383.6||383.6|0
1727965840000|2024-10-03 14:30:40||383.5||383.5||383.5||383.5|0
1727965850000|2024-10-03 14:30:50|384.3|383.8|384.1|383.4|384.3|383.8|384.1|383.3|587
1727965860000|2024-10-03 14:31:00|||||||||667
1727965900000|2024-10-03 14:31:40|383.9||383.9||383.9||383.9||62
1727965910000|2024-10-03 14:31:50|384|383.6|384|383.6|384|383.6|384|383.6|29
1727965920000|2024-10-03 14:32:00|384.1|383.7|384.1|383.7|384.1|383.7|384.1|383.7|145
1727965960000|2024-10-03 14:32:40|||||||||857
1727965990000|2024-10-03 14:33:10|384.2|383.8|384.3|383.9|384.3|384.1|384.2|383.8|1190
1727966010000|2024-10-03 14:33:30|384.4|384.1|384.4|384.1|384.4|384.1|384.4|384.1|134
1727966020000|2024-10-03 14:33:40||384||384.1||384.1||384|663
1727966040000|2024-10-03 14:34:00|384.7|384.3|384.7|384.3|384.7|384.3|384.7|384.3|67
1727966200000|2024-10-03 14:36:40|||||||||659
1727966240000|2024-10-03 14:37:20|||||||||602
1727966250000|2024-10-03 14:37:30|||||||||295
1727966260000|2024-10-03 14:37:40|384.6||384.7||384.7||384.6||476
1727966280000|2024-10-03 14:38:00|384.4|384|384.4|384.1|384.4|384.1|384.4|384|182
1727966290000|2024-10-03 14:38:10|384.7|384.4|384.7|384.4|384.7|384.4|384.7|384.4|226
1727966340000|2024-10-03 14:39:00|385|384.5|384.8|384.6|385.2|384.6|384.8|384.5|775
1727966360000|2024-10-03 14:39:20|384.7|384.3|384.7|384.3|384.7|384.3|384.7|384.3|31
1727966410000|2024-10-03 14:40:10|384.8||384.8||384.8||384.8||0
1727966440000|2024-10-03 14:40:40|384.6|384.2|384.8|384.3|384.8|384.3|384.6|384.1|786
1727966450000|2024-10-03 14:40:50|384.7||384.6||384.7||384.6||373
1727966460000|2024-10-03 14:41:00|384.5|383.8|384.4|383.8|384.5|383.8|384.4|383.7|2
1727966530000|2024-10-03 14:42:10||383.5||383.8||383.8||383.5|0
1727966610000|2024-10-03 14:43:30||383.9||383.9||383.9||383.9|672
1727966630000|2024-10-03 14:43:50|||||||||641
1727966680000|2024-10-03 14:44:40|||||||||115
1727966770000|2024-10-03 14:46:10||384||384||384||384|0
1727966780000|2024-10-03 14:46:20|384.8|384.2|385.1|384.8|385.1|384.8|384.8|384.2|1242
1727966790000|2024-10-03 14:46:30|||||||||174
1727966820000|2024-10-03 14:47:00|385.6|384.9|385.1|384.7|385.6|384.9|385.1|384.7|26
1727966840000|2024-10-03 14:47:20|385|384.5|384.9|384.5|385|384.5|384.9|384.5|75
1727966850000|2024-10-03 14:47:30|384.8|384.3|384.9|384.3|384.9|384.3|384.8|384.3|877
1727966860000|2024-10-03 14:47:40|385|384.4|385|384.4|385|384.4|385|384.4|0
1727966920000|2024-10-03 14:48:40|||||||||610
1727966930000|2024-10-03 14:48:50|384.9||384.9||384.9||384.9||100
1727966960000|2024-10-03 14:49:20|384.8||384.8||384.8||384.8||0
1727966970000|2024-10-03 14:49:30|384.6||384.6||384.6||384.6||36
1727967000000|2024-10-03 14:50:00|||||||||16
1727967010000|2024-10-03 14:50:10|||||||||10
1727967030000|2024-10-03 14:50:30|384.5|384.1|384.5|384.1|384.5|384.1|384.5|384.1|29
1727967040000|2024-10-03 14:50:40|384.6||384.6||384.6||384.6||0
1727967140000|2024-10-03 14:52:20||384.2||384.2||384.2||384.2|174
1727967150000|2024-10-03 14:52:30|384.9|384.3|384.9|384.4|384.9|384.4|384.9|384.3|231
1727967160000|2024-10-03 14:52:40||384.3||384.3||384.3||384.3|0
1727967170000|2024-10-03 14:52:50|||||||||1000
1727967200000|2024-10-03 14:53:20||384.2||384.3||384.3||384.2|0
1727967230000|2024-10-03 14:53:50|||||||||1000
1727967250000|2024-10-03 14:54:10||384.2||384.2||384.2||384.2|0
1727967270000|2024-10-03 14:54:30|||||||||1
1727967290000|2024-10-03 14:54:50||384.3||384.3||384.3||384.3|0
1727967300000|2024-10-03 14:55:00||384.2||384.2||384.2||384.2|0
1727967310000|2024-10-03 14:55:10|384.6|384.1|384.4|384.1|384.6|384.1|384.4|384.1|29
1727967320000|2024-10-03 14:55:20|||||||||1
1727967360000|2024-10-03 14:56:00|384.6|384.2|384.6|384.2|384.6|384.2|384.6|384.2|179
1727967370000|2024-10-03 14:56:10||384.1||384.1||384.1||384.1|0
1727967390000|2024-10-03 14:56:30|||||||||2
1727967430000|2024-10-03 14:57:10|||||||||455
1727967450000|2024-10-03 14:57:30|||||||||306
1727967460000|2024-10-03 14:57:40|384.5||384.5||384.5||384.5||0
1727967510000|2024-10-03 14:58:30|||||||||20
1727967520000|2024-10-03 14:58:40|||||||||164
1727967540000|2024-10-03 14:59:00|384.4|384|384.4|384|384.4|384|384.4|384|76
1727967570000|2024-10-03 14:59:30|||||||||6
1727967580000|2024-10-03 14:59:40|||||||||434
1727967630000|2024-10-03 15:00:30|384.2||384.2||384.2||384.2||617
1727967640000|2024-10-03 15:00:40|384.4|383.8|384.4|383.8|384.4|383.9|384.4|383.8|48
1727967660000|2024-10-03 15:01:00||383.9||383.9||383.9||383.9|0
1727967730000|2024-10-03 15:02:10||383.8||383.9||383.9||383.8|0
1727967740000|2024-10-03 15:02:20||383.8||383.9||383.9||383.8|0
1727967750000|2024-10-03 15:02:30||383.8||383.8||383.8||383.8|0
1727967810000|2024-10-03 15:03:30|||||||||51
1727967820000|2024-10-03 15:03:40|384.3|383.7|384|383.6|384.3|383.7|384|383.6|1116
1727967830000|2024-10-03 15:03:50|384.1|383.2|383.6|383.2|384.1|383.2|383.6|383.2|1849
1727967840000|2024-10-03 15:04:00|383.4|382.7|383.5|382.7|383.5|382.7|383.4|382.7|6
1727967850000|2024-10-03 15:04:10|383.4|382.8|383.4|382.8|383.4|382.8|383.4|382.8|716
1727967920000|2024-10-03 15:05:20|383.8|383.2|383.7|383.3|383.8|383.4|383.7|383.2|396
1727967950000|2024-10-03 15:05:50|384|383.4|383.9|383.4|384|383.6|383.9|383.4|907
1727967960000|2024-10-03 15:06:00|384.2|383.7|384.2|383.9|384.2|383.9|384.2|383.7|273
1727967970000|2024-10-03 15:06:10|384.5|384|384.5|384|384.5|384|384.5|384|0
1727967990000|2024-10-03 15:06:30|||||||||500
1727968000000|2024-10-03 15:06:40|||||||||2000
1727968030000|2024-10-03 15:07:10||383.9||383.9||383.9||383.9|0
1727968060000|2024-10-03 15:07:40|384.4|383.8|384.3|383.6|384.4|383.8|384|383.6|1409
1727968070000|2024-10-03 15:07:50|384.2||384.2||384.2||384.2||15
1727968090000|2024-10-03 15:08:10|384.3||384.3||384.3||384.3||0
1727968100000|2024-10-03 15:08:20|384.4||384.4||384.4||384.4||0
1727968120000|2024-10-03 15:08:40|384.5|383.7|384.5|383.7|384.5|383.7|384.5|383.7|372
1727968130000|2024-10-03 15:08:50|384.3|383.6|384.3|383.6|384.3|383.6|384.3|383.6|0
1727968140000|2024-10-03 15:09:00|384.4||384.4||384.4||384.4||0
1727968150000|2024-10-03 15:09:10|384.5||384.5||384.5||384.5||0
1727968230000|2024-10-03 15:10:30||383.7||383.7||383.7||383.7|284
1727968250000|2024-10-03 15:10:50||383.9||383.9||383.9||383.9|57
1727968260000|2024-10-03 15:11:00|||||||||27
1727968290000|2024-10-03 15:11:30||384||384||384||384|2
1727968300000|2024-10-03 15:11:40||384.1||384.2||384.2||384.1|0
1727968310000|2024-10-03 15:11:50|||||||||94
1727968360000|2024-10-03 15:12:40|||||||||391
1727968370000|2024-10-03 15:12:50|||||||||4
1727968390000|2024-10-03 15:13:10|384.2|383.9|384.2|383.9|384.2|383.9|384.2|383.9|824
1727968400000|2024-10-03 15:13:20|384|383.6|384|383.6|384|383.6|384|383.6|500
1727968440000|2024-10-03 15:14:00|383.9|383.4|383.5|383.2|383.9|383.4|383.4|383.2|963
1727968470000|2024-10-03 15:14:30|383.8|383.4|383.8|383.4|383.8|383.4|383.8|383.4|251
1727968500000|2024-10-03 15:15:00|||||||||67
1727968540000|2024-10-03 15:15:40|384.2|383.5|384.3|383.8|384.3|383.8|384.2|383.5|583
1727968550000|2024-10-03 15:15:50|384.2|383.7|384.2|383.7|384.3|383.8|384.2|383.7|0
1727968560000|2024-10-03 15:16:00|384.3|383.8|384.6|384.2|384.6|384.2|384.2|383.7|540
1727968570000|2024-10-03 15:16:10|384.5|384.1|384.5|384|384.5|384.1|384.5|383.9|0
1727968580000|2024-10-03 15:16:20|384.4|383.8|384.4|383.8|384.4|383.8|384.4|383.8|0
1727968590000|2024-10-03 15:16:30|384.3|383.7|384.5|383.9|384.6|384|384.3|383.7|0
1727968600000|2024-10-03 15:16:40|384.6|383.8|384.5|383.8|384.6|383.8|384.5|383.8|0
1727968640000|2024-10-03 15:17:20|384.6|383.9|384.6|383.9|384.6|383.9|384.6|383.9|0
1727968650000|2024-10-03 15:17:30|384.5|383.8|384.6|383.9|384.6|383.9|384.5|383.8|0
1727968670000|2024-10-03 15:17:50|384.5|383.8|384.5|383.8|384.5|383.8|384.5|383.8|0
1727968680000|2024-10-03 15:18:00|384.6|383.9|384.6|383.9|384.6|383.9|384.6|383.9|0
1727968690000|2024-10-03 15:18:10|384.5|383.8|384.6|383.9|384.6|383.9|384.5|383.8|0
1727968700000|2024-10-03 15:18:20|384.5|383.8|384.6|383.8|384.6|383.9|384.5|383.8|0
1727968720000|2024-10-03 15:18:40|384.5|383.7|384.5|383.8|384.5|383.8|384.5|383.7|0
1727968750000|2024-10-03 15:19:10|384.4|383.7|384.4|383.7|384.4|383.7|384.4|383.7|0
1727968770000|2024-10-03 15:19:30|384.5|383.8|384.3|383.7|384.5|383.8|384.3|383.7|0
1727968780000|2024-10-03 15:19:40|384.4|383.8|384.4|383.8|384.4|383.8|384.4|383.8|0
1727968790000|2024-10-03 15:19:50|384.3|383.7|384.3|383.7|384.3|383.7|384.3|383.7|0
1727968800000|2024-10-03 15:20:00|384.4|383.8|384.3|383.8|384.6|384.1|384.3|383.8|521
1727968810000|2024-10-03 15:20:10|384.4|383.9|384.1|383.8|384.4|383.9|384|383.7|105
1727968820000|2024-10-03 15:20:20|384|383.7|384.3|383.8|384.6|384.1|384|383.7|630
1727968830000|2024-10-03 15:20:30|384.2|383.7|384.3|383.8|384.3|383.8|384.2|383.7|0
1727968840000|2024-10-03 15:20:40|384.2|383.7|384.3|383.8|384.3|383.8|384.2|383.7|0
1727968860000|2024-10-03 15:21:00|384.2|383.7|384.3|383.8|384.3|383.8|384.2|383.7|0
1727968870000|2024-10-03 15:21:10|384.2|383.7|384.2|383.7|384.2|383.8|384|383.7|0
1727968880000|2024-10-03 15:21:20|384.3|383.8|384.4|384|384.4|384|384.2|383.7|67
1727968890000|2024-10-03 15:21:30|384.3|383.9|384.4|383.9|384.4|384.2|384.3|383.8|103
1727968900000|2024-10-03 15:21:40|384.3|383.8|384.3|383.8|384.3|383.8|384.3|383.8|0
1727968920000|2024-10-03 15:22:00|384.4|383.9|384.4|383.9|384.4|383.9|384.4|383.9|0
1727968950000|2024-10-03 15:22:30|384.3|383.8|384.3|383.8|384.3|383.8|384.3|383.8|0
1727968960000|2024-10-03 15:22:40|384.4|383.9|384.3|383.8|384.4|383.9|384.3|383.8|0
1727968980000|2024-10-03 15:23:00|384.4|383.9|384.3|383.8|384.4|383.9|384.3|383.8|0
1727968990000|2024-10-03 15:23:10|384.4|383.9|383.6|382.9|384.4|383.9|383.6|382.9|2
1727969000000|2024-10-03 15:23:20|383.7|383|383.6|382.9|383.7|383|383.6|382.9|0
1727969040000|2024-10-03 15:24:00|383.7|383|383.7|383.2|383.8|383.3|383.6|383|0
1727969050000|2024-10-03 15:24:10|384.3|383.6|383.9|383.2|384.4|383.6|383.9|383.2|542
1727969080000|2024-10-03 15:24:40|384|383.3|383.4|382.8|384|383.3|383.4|382.8|142
1727969100000|2024-10-03 15:25:00|383.3|382.7|382.8|382.4|383.3|382.8|382.8|382.3|341
1727969110000|2024-10-03 15:25:10|382.7|382.3|382.9|382.6|383|382.6|382.7|382.3|4
1727969120000|2024-10-03 15:25:20|382.8|382.5|382.8|382.4|382.9|382.6|382.7|382.3|0
1727969130000|2024-10-03 15:25:30|382.7|382.3|382.7|382.3|382.7|382.3|382.7|382.3|0
1727969140000|2024-10-03 15:25:40|382.8|382.4|382.8|382.4|382.8|382.4|382.8|382.4|0
1727969150000|2024-10-03 15:25:50|382.7|382.3|382.4|382.1|382.7|382.3|382.4|382.1|768
1727969160000|2024-10-03 15:26:00|382.5|382.2|382.6|381.8|382.7|382.2|382.4|381.8|10
1727969170000|2024-10-03 15:26:10|382.5|381.9|382.7|381.8|382.8|381.9|382.5|381.8|0
1727969180000|2024-10-03 15:26:20|382.6|381.9|382.6|381.8|382.6|381.9|382.6|381.8|0
1727969200000|2024-10-03 15:26:40|382.5|381.9|382.7|382.3|382.7|382.3|382.5|381.9|6
1727969210000|2024-10-03 15:26:50|382.8|382.2|382.2|381.7|382.8|382.3|382.1|381.7|104
1727969220000|2024-10-03 15:27:00|382.1|381.8|382.6|382.2|382.6|382.2|382.1|381.7|265
1727969230000|2024-10-03 15:27:10|382.5|382.1|382.7|382.3|382.7|382.3|382.5|382.1|0
1727969250000|2024-10-03 15:27:30|382.8|382.4|382.7|382.3|382.8|382.4|382.7|382.3|0
1727969260000|2024-10-03 15:27:40|382.8|382.4|382.7|382.3|382.8|382.4|382.7|382.3|11
1727969280000|2024-10-03 15:28:00|382.8|382.4|382.2|381.8|382.8|382.4|382.1|381.7|108
1727969290000|2024-10-03 15:28:10|382.3|381.9|382.7|382.2|382.7|382.2|382.2|381.7|154
1727969300000|2024-10-03 15:28:20|382.6|381.9|382.5|381.9|382.6|381.9|382.4|381.8|0
1727969310000|2024-10-03 15:28:30|382.4|381.8|382.4|381.8|382.5|381.9|382.4|381.8|0
1727969320000|2024-10-03 15:28:40|382.5|381.9|382.5|381.9|382.5|381.9|382.5|381.9|0
1727969330000|2024-10-03 15:28:50|382.4|381.8|382.6|382|382.7|382.2|382.4|381.8|12
1727969340000|2024-10-03 15:29:00|382.7|381.9|382.7|382.1|382.7|382.1|382.6|381.9|0
1727969350000|2024-10-03 15:29:10|382.8|382|382.7|382|382.8|382.1|382.7|382|0
1727969360000|2024-10-03 15:29:20|382.8|382.1|383.1|382.6|383.1|382.6|382.7|382|583
1727969370000|2024-10-03 15:29:30|383|382.5|383.2|382.6|383.2|382.6|383|382.5|0
1727969380000|2024-10-03 15:29:40|383.1|382.5|383.4|382.7|383.4|382.7|383.1|382.5|385
1727969390000|2024-10-03 15:29:50|383.3|382.8|384.8|382.5|384.8|382.8|383.3|382.5|0
1728025220000|2024-10-04 07:00:20|384.3|383.1|384.3|383.1|384.3|383.1|384.3|383.1|1442
1728025230000|2024-10-04 07:00:30|||||||||11
1728025240000|2024-10-04 07:00:40|384.2||384.3||384.3||384.2||0
1728025260000|2024-10-04 07:01:00|||||||||1522
1728025270000|2024-10-04 07:01:10|||||||||3
1728025290000|2024-10-04 07:01:30|||||||||125
1728025360000|2024-10-04 07:02:40|||||||||102
1728025380000|2024-10-04 07:03:00|||||||||4
1728025390000|2024-10-04 07:03:10|||||||||19
1728025420000|2024-10-04 07:03:40|384.7|383.3|384.7|383.4|384.7|383.4|384.7|383.3|21
1728025430000|2024-10-04 07:03:50|386.5|383.8|386.5|383.8|386.5|383.8|386.5|383.8|330
1728025440000|2024-10-04 07:04:00|386.1|383.3|386|383.3|386.1|383.3|386|383.3|4
1728025450000|2024-10-04 07:04:10|385.2|383.2|385.1|383.2|385.2|383.2|385.1|383.2|0
1728025460000|2024-10-04 07:04:20|383.5|383.1|384.7|383.1|385.1|383.1|383.5|383.1|200
1728025470000|2024-10-04 07:04:30|387.1|383.7|386.3|383.7|387.1|383.7|386.3|383.7|300
1728025480000|2024-10-04 07:04:40|385.7|383.4|385.7|383.4|385.7|383.4|385.7|383.4|0
1728025500000|2024-10-04 07:05:00|385.3|383.3|387.1|385.3|387.1|385.3|385.3|383.2|195
1728025510000|2024-10-04 07:05:10|387.5|385.7|387.6|385.9|387.6|385.9|387.5|385.7|208
1728025520000|2024-10-04 07:05:20|388.4|385.7|389.2|386|389.2|386|388.4|385.7|100
1728025530000|2024-10-04 07:05:30|389.1|386.4|386.5|386|389.1|386.4|386.5|386|1256
1728025540000|2024-10-04 07:05:40|388.1|386.2|388|386.1|388.1|386.2|387.9|386.1|252
1728025550000|2024-10-04 07:05:50|387.9||387.9||387.9||387.9||1380
1728025640000|2024-10-04 07:07:20||385.9||385.9||385.9||385.9|9000
1728025670000|2024-10-04 07:07:50|||||||||574
1728025680000|2024-10-04 07:08:00|||||||||25
1728025700000|2024-10-04 07:08:20|388.4|387.1|388.4|386.9|388.4|387.1|388.4|386.8|2693
1728025710000|2024-10-04 07:08:30|388.5|387.3|390.9|388.2|390.9|388.4|388.5|387.3|131
1728025760000|2024-10-04 07:09:20|||||||||43
1728025770000|2024-10-04 07:09:30|390.8||390.8||390.8||390.8||0
1728025780000|2024-10-04 07:09:40|390|388.1|390|388.1|390|388.1|390|388.1|411
1728025800000|2024-10-04 07:10:00|390.4||390.4||390.4||390.4||0
1728025820000|2024-10-04 07:10:20|390.3||390.3||390.3||390.3||0
1728025960000|2024-10-04 07:12:40||388.2||388.3||388.3||388.2|3
1728026050000|2024-10-04 07:14:10|391|389.4|391|389.4|391|389.4|391|389.4|749
1728026060000|2024-10-04 07:14:20||389.5||389.7||389.7||389.5|0
1728026070000|2024-10-04 07:14:30||389.6||389.6||389.6||389.6|0
1728026090000|2024-10-04 07:14:50||389.9||389.8||389.9||389.8|377
1728026110000|2024-10-04 07:15:10|390.8|389|390.8|388.9|390.8|389|390.8|388.9|254
1728026120000|2024-10-04 07:15:20|||||||||340
1728026140000|2024-10-04 07:15:40|390.7||390.7||390.7||390.7||0
1728026160000|2024-10-04 07:16:00|||||||||7645
1728026250000|2024-10-04 07:17:30|||||||||1000
1728026330000|2024-10-04 07:18:50||389||389||389||389|0
1728026350000|2024-10-04 07:19:10||388.9||388.9||388.9||388.9|0
1728026390000|2024-10-04 07:19:50|391|390|391.6|390.6|391.6|390.6|391|389.5|623
1728026400000|2024-10-04 07:20:00||390.7||390.7||390.7||390.7|426
1728026430000|2024-10-04 07:20:30|||||||||63
1728026440000|2024-10-04 07:20:40||390.6||390.6||390.6||390.6|0
1728026460000|2024-10-04 07:21:00|390.7|389.5|390.7|389.5|390.7|389.5|390.7|389.5|270
1728026490000|2024-10-04 07:21:30|||||||||7990
1728026540000|2024-10-04 07:22:20|391.2|389.6|391.2|389.9|391.2|389.9|391.2|389.6|1505
1728026550000|2024-10-04 07:22:30|391.3|390.1|391.5|390.7|391.5|390.7|391.2|390.1|742
1728026570000|2024-10-04 07:22:50|391.4||391.4||391.4||391.4||683
1728026600000|2024-10-04 07:23:20|391.7|391.3|392.6|391.3|392.6|391.5|391.7|391.3|145
1728026620000|2024-10-04 07:23:40|392|390.8|392|390.8|392|390.8|392|390.8|1051
1728026640000|2024-10-04 07:24:00||390.7||390.7||390.7||390.7|2594
1728026680000|2024-10-04 07:24:40|||||||||6465
1728026700000|2024-10-04 07:25:00|391.6|390.1|391.3|390.2|391.6|390.2|391.3|390|360
1728026710000|2024-10-04 07:25:10|391.4|390.4|391.4|390.3|391.4|390.4|391.4|390.3|375
1728026720000|2024-10-04 07:25:20|391.7|390.6|391.7|390.6|391.7|390.6|391.7|390.6|0
1728026730000|2024-10-04 07:25:30|391.8||391.8||391.8||391.8||0
1728026760000|2024-10-04 07:26:00|391.4||391.4||391.4||391.4||0
1728026770000|2024-10-04 07:26:10|392.4|390.7|392.4|391|392.4|391.2|392.4|390.7|64
1728026790000|2024-10-04 07:26:30|||||||||28
1728026820000|2024-10-04 07:27:00|392.3|391.1|392.1|390.8|392.3|391.1|392.1|390.8|422
1728026850000|2024-10-04 07:27:30||390.9||390.9||390.9||390.9|0
1728026900000|2024-10-04 07:28:20|392||392||392||392||79
1728026910000|2024-10-04 07:28:30||391.1||391.1||391.1||391.1|221
1728026930000|2024-10-04 07:28:50||391||391||391||391|498
1728026940000|2024-10-04 07:29:00|391.9|390.9|391.9|390.8|391.9|390.9|391.9|390.8|347
1728026970000|2024-10-04 07:29:30|391.3|390.5|391.3|390.5|391.3|390.5|391.3|390.5|148
1728026980000|2024-10-04 07:29:40|391.2|390.2|391.2|390.2|391.2|390.2|391.2|390.2|140
1728027010000|2024-10-04 07:30:10||390.1||390.1||390.1||390.1|463
1728027020000|2024-10-04 07:30:20||390||390||390||390|0
1728027050000|2024-10-04 07:30:50|390.8|390.1|391.3|390.6|391.3|390.6|390.8|390.1|343
1728027090000|2024-10-04 07:31:30|391.2|390.5|391.2|390.5|391.2|390.5|391.2|390.5|165
1728027100000|2024-10-04 07:31:40|391.3|390.7|391.3|390.5|391.3|390.7|391.3|390.5|250
1728027120000|2024-10-04 07:32:00|391.2|390.1|391.2|390.1|391.2|390.1|391.2|390.1|72
1728027130000|2024-10-04 07:32:10|391.1||391.1||391.1||391.1||416
1728027140000|2024-10-04 07:32:20||390||390||390||390|0
1728027150000|2024-10-04 07:32:30|||||||||1581
1728027210000|2024-10-04 07:33:30|391||390.9||391||390.9||0
1728027240000|2024-10-04 07:34:00|||||||||512
1728027250000|2024-10-04 07:34:10|390.8|390.3|390.8|390.3|390.8|390.3|390.8|390.3|572
1728027290000|2024-10-04 07:34:50|391.1|390.5|390.8|390.5|391.1|390.5|390.8|390.5|269
1728027300000|2024-10-04 07:35:00|391.1||391.1||391.1||391.1||0
1728027330000|2024-10-04 07:35:30|||||||||141
1728027340000|2024-10-04 07:35:40|390.8|390.1|390.8|390.1|390.8|390.1|390.8|390.1|390
1728027350000|2024-10-04 07:35:50|390.9|390.3|390.9|390.3|390.9|390.3|390.9|390.3|100
1728027390000|2024-10-04 07:36:30||390.2||390.3||390.3||390.2|13199
1728027400000|2024-10-04 07:36:40|||||||||2608
1728027410000|2024-10-04 07:36:50|||||||||314
1728027420000|2024-10-04 07:37:00||390.4||390.4||390.4||390.4|0
1728027470000|2024-10-04 07:37:50||390.2||390.3||390.3||390.2|0
1728027480000|2024-10-04 07:38:00||390.2||390.2||390.3||390.2|0
1728027510000|2024-10-04 07:38:30||390.1||390.1||390.1||390.1|520
1728027530000|2024-10-04 07:38:50|||||||||25
1728027540000|2024-10-04 07:39:00||390||390||390||390|0
1728027610000|2024-10-04 07:40:10|390|388.9|390|388.9|390|388.9|390|388.9|656
1728027620000|2024-10-04 07:40:20||389||388.9||389||388.9|0
1728027630000|2024-10-04 07:40:30|||||||||3046
1728027650000|2024-10-04 07:40:50|389.4|388.5|389.4|388.4|389.4|388.5|389.4|388.4|2712
1728027670000|2024-10-04 07:41:10|||||||||524
1728027760000|2024-10-04 07:42:40|||||||||250
1728027780000|2024-10-04 07:43:00|||||||||3293
1728027820000|2024-10-04 07:43:40|389.3|388.5|389.3|388.5|389.3|388.5|389.3|388.5|62
1728027990000|2024-10-04 07:46:30||388.6||388.7||388.7||388.6|200
1728028190000|2024-10-04 07:49:50|||||||||500
1728028230000|2024-10-04 07:50:30|||||||||7819
1728028300000|2024-10-04 07:51:40|||||||||133
1728028320000|2024-10-04 07:52:00|||||||||1086
1728028440000|2024-10-04 07:54:00||388.8||388.8||388.8||388.8|172
1728028450000|2024-10-04 07:54:10|390.7|389.9|390.7|389.9|390.7|389.9|390.7|389.9|184
1728028480000|2024-10-04 07:54:40|390.6||390.6||390.6||390.6||2
1728028490000|2024-10-04 07:54:50||389.8||389.8||389.8||389.8|0
1728028540000|2024-10-04 07:55:40|390.4|389.6|390.4|389.3|390.4|389.6|390.4|389.3|135
1728028550000|2024-10-04 07:55:50|390.3|389.4|390.3|389.4|390.3|389.4|390.3|389.4|26
1728028690000|2024-10-04 07:58:10|389.6|389.2|389.9|389.4|389.9|389.6|389.6|389.2|136
1728028700000|2024-10-04 07:58:20||389.3||389.2||389.4||389.2|212
1728028720000|2024-10-04 07:58:40||389.4||389.4||389.4||389.4|60
1728028770000|2024-10-04 07:59:30|390|389.6|390|389.6|390|389.6|390|389.6|20
1728028780000|2024-10-04 07:59:40||389.5||389.4||389.5||389.4|0
1728028800000|2024-10-04 08:00:00|390.5|389.6|390.5|389.9|390.5|389.9|390.5|389.5|100
1728028810000|2024-10-04 08:00:10||390||390||390||390|0
1728028820000|2024-10-04 08:00:20|390.6|390.3|391.5|390.5|391.5|390.5|390.6|390.3|294
1728028840000|2024-10-04 08:00:40|391.4||391.4||391.4||391.4||251
1728028850000|2024-10-04 08:00:50|||||||||12
1728028880000|2024-10-04 08:01:20|391.5||391.5||391.5||391.5||0
1728028910000|2024-10-04 08:01:50|391.6||391.6||391.6||391.6||0
1728028960000|2024-10-04 08:02:40|391.4||391.4||391.4||391.4||260
1728029000000|2024-10-04 08:03:20|391.3||391.3||391.3||391.3||1319
1728029010000|2024-10-04 08:03:30|391.1|390.4|391.1|390.4|391.1|390.4|391.1|390.4|521
1728029020000|2024-10-04 08:03:40|391|389.9|391|389.8|391|389.9|391|389.8|136
1728029050000|2024-10-04 08:04:10||389.7||389.7||389.7||389.7|2000
1728029060000|2024-10-04 08:04:20||389.8||389.8||389.8||389.8|0
1728029100000|2024-10-04 08:05:00||389.9||389.9||389.9||389.9|2425
1728029110000|2024-10-04 08:05:10|390.8|389.4|390.7|389.4|390.8|389.4|390.7|389.4|270
1728029120000|2024-10-04 08:05:20|390.6||390.6||390.6||390.6||0
1728029140000|2024-10-04 08:05:40||389.5||389.5||389.5||389.5|0
1728029190000|2024-10-04 08:06:30||389.4||389.4||389.4||389.4|252
1728029220000|2024-10-04 08:07:00|||||||||600
1728029290000|2024-10-04 08:08:10|390.5|389.5|390.5|389.4|390.5|389.5|390.5|389.4|286
1728029310000|2024-10-04 08:08:30|||||||||131
1728029320000|2024-10-04 08:08:40|390.4|389.5|390.5|389.5|390.5|389.5|390.4|389.5|481
1728029360000|2024-10-04 08:09:20|||||||||401
1728029370000|2024-10-04 08:09:30||390.2||389.8||390.2||389.8|148
1728029380000|2024-10-04 08:09:40|390.1|389.4|390.2|389.4|390.2|389.4|390.1|389.4|1352
1728029430000|2024-10-04 08:10:30||389.5||389.5||389.5||389.5|0
1728029500000|2024-10-04 08:11:40|||||||||531
1728029560000|2024-10-04 08:12:40|||||||||211
1728029680000|2024-10-04 08:14:40|390.1|389.4|390.1|389.4|390.1|389.4|390.1|389.4|1023
1728029760000|2024-10-04 08:16:00|||||||||849
1728029810000|2024-10-04 08:16:50|||||||||77
1728029930000|2024-10-04 08:18:50|390||390||390||390||0
1728030000000|2024-10-04 08:20:00|||||||||44
1728030020000|2024-10-04 08:20:20||389.5||389.5||389.5||389.5|0
1728030060000|2024-10-04 08:21:00|||||||||46
1728030200000|2024-10-04 08:23:20||389.4||389.4||389.4||389.4|0
1728030400000|2024-10-04 08:26:40|389.8|389.2|389.8|389.2|389.8|389.2|389.8|389.2|456
1728030410000|2024-10-04 08:26:50|389.7|389|389.7|389|389.7|389|389.7|389|785
1728030470000|2024-10-04 08:27:50|389.6||389.6||389.6||389.6||0
1728030570000|2024-10-04 08:29:30|389.5|388.6|389.3|388.6|389.5|388.6|389.3|388.6|1338
1728030580000|2024-10-04 08:29:40|||||||||25
1728030590000|2024-10-04 08:29:50|389.2|388.4|389.2|388.4|389.2|388.4|389.2|388.4|24
1728030670000|2024-10-04 08:31:10||388.5||388.5||388.5||388.5|500
1728030720000|2024-10-04 08:32:00|388.9|388|389|388.1|389|388.1|388.9|388|60
1728030730000|2024-10-04 08:32:10|388.9||388.9||388.9||388.9||17
1728030740000|2024-10-04 08:32:20|389|388.3|389|388.3|389|388.3|389|388.3|318
1728030750000|2024-10-04 08:32:30|389.2|388.5|389.8|389.1|389.9|389.4|389.2|388.5|538
1728030800000|2024-10-04 08:33:20|||||||||200
1728030830000|2024-10-04 08:33:50|389.7|389|389.7|389.1|389.7|389.1|389.7|389|1085
1728030840000|2024-10-04 08:34:00|||||||||78
1728030850000|2024-10-04 08:34:10||389||389||389||389|20
1728030930000|2024-10-04 08:35:30|||||||||656
1728030950000|2024-10-04 08:35:50||388.9||388.9||388.9||388.9|2
1728031090000|2024-10-04 08:38:10||389||389.1||389.1||389|483
1728031150000|2024-10-04 08:39:10|||||||||687
1728031390000|2024-10-04 08:43:10|390.2|389.2|390.2|389.6|390.2|389.9|390.2|389.2|47
1728031510000|2024-10-04 08:45:10|390.4||390.2||390.4||390.2||0
1728031550000|2024-10-04 08:45:50|390.4||390.4||390.4||390.4||0
1728031570000|2024-10-04 08:46:10||389.5||389.5||389.5||389.5|0
1728031920000|2024-10-04 08:52:00|||||||||288
1728032030000|2024-10-04 08:53:50||389.4||389.3||389.4||389.3|0
1728032070000|2024-10-04 08:54:30|390|389.2|390|389.2|390|389.2|390|389.2|0
1728032090000|2024-10-04 08:54:50|||||||||851
1728032100000|2024-10-04 08:55:00||389.1||389.1||389.1||389.1|0
1728032320000|2024-10-04 08:58:40|389.9|388.9|389.8|388.9|389.9|388.9|389.8|388.9|365
1728032370000|2024-10-04 08:59:30|389.7|388.4|389.6|388.4|389.7|388.4|389.6|388.4|22
1728032440000|2024-10-04 09:00:40|||||||||257
1728032470000|2024-10-04 09:01:10|||||||||1
1728032500000|2024-10-04 09:01:40|||||||||31
1728032520000|2024-10-04 09:02:00||388.5||388.6||388.6||388.5|0
1728032540000|2024-10-04 09:02:20|||||||||52
1728032580000|2024-10-04 09:03:00|389.5||389.5||389.5||389.5||6
1728032590000|2024-10-04 09:03:10||388.7||388.7||388.7||388.7|28
1728032600000|2024-10-04 09:03:20|389.4|388.6|389.3|388.6|389.4|388.6|389.3|388.6|156
1728032650000|2024-10-04 09:04:10|389.2||389.2||389.2||389.2||36
1728032660000|2024-10-04 09:04:20|388.8|388|388.6|387.9|388.8|388|388.6|387.9|241
1728032710000|2024-10-04 09:05:10|||||||||13
1728032780000|2024-10-04 09:06:20||388||388||388||388|0
1728032880000|2024-10-04 09:08:00||388.2||388.2||388.2||388.2|0
1728032900000|2024-10-04 09:08:20|388.8|388.4|388.8|388.4|388.8|388.4|388.8|388.4|417
1728032910000|2024-10-04 09:08:30|388.6|388.6|388.6|388.1|388.6|388.6|388.6|388.1|360
1728032920000|2024-10-04 09:08:40||388||388||388||388|0
1728032940000|2024-10-04 09:09:00||387.9||387.8||387.9||387.8|0
1728032980000|2024-10-04 09:09:40|388.5|387.9|388.6|387.9|388.6|387.9|388.5|387.9|229
1728032990000|2024-10-04 09:09:50||387.8||387.8||387.8||387.8|143
1728033050000|2024-10-04 09:10:50|||||||||1008
1728033120000|2024-10-04 09:12:00|||||||||2000
1728033250000|2024-10-04 09:14:10||387.7||387.7||387.7||387.7|0
1728033270000|2024-10-04 09:14:30|388.3|387.2|388.1|387.2|388.3|387.2|388.1|387.2|40
1728033300000|2024-10-04 09:15:00|387.4|387.1|387.4|387.1|387.4|387.1|387.4|387.1|76
1728033330000|2024-10-04 09:15:30|387|386|386.9|386|387|386|386.9|386|731
1728033340000|2024-10-04 09:15:40||385.9||385.9||385.9||385.9|0
1728033350000|2024-10-04 09:15:50||385.7||385.7||385.7||385.7|752
1728033390000|2024-10-04 09:16:30||385.8||385.8||385.8||385.8|0
1728033430000|2024-10-04 09:17:10||385.9||385.9||385.9||385.9|0
1728033500000|2024-10-04 09:18:20|||||||||300
1728033520000|2024-10-04 09:18:40||386.1||386.1||386.1||386.1|0
1728033530000|2024-10-04 09:18:50|386.8||386.8||386.8||386.8||16
1728033540000|2024-10-04 09:19:00|386.7||386.7||386.7||386.7||0
1728033550000|2024-10-04 09:19:10|386.6||386.6||386.6||386.6||0
1728033630000|2024-10-04 09:20:30||386.2||386.2||386.2||386.2|232
1728033670000|2024-10-04 09:21:10|||||||||160
1728033700000|2024-10-04 09:21:40|||||||||49
1728033720000|2024-10-04 09:22:00|||||||||152
1728033780000|2024-10-04 09:23:00|386.9|386.4|387.2|386.5|387.2|386.6|386.9|386.4|968
1728033790000|2024-10-04 09:23:10|387.1||387.1||387.1||387.1||364
1728033800000|2024-10-04 09:23:20|387.2|386.8|387.2|386.8|387.2|386.8|387.2|386.8|781
1728033810000|2024-10-04 09:23:30||386.7||386.8||386.8||386.7|113
1728033900000|2024-10-04 09:25:00|||||||||113
1728033930000|2024-10-04 09:25:30|387.1|386.6|387|386.6|387.1|386.6|387|386.6|21
1728033950000|2024-10-04 09:25:50|387.2||387.2||387.2||387.2||0
1728033990000|2024-10-04 09:26:30|||||||||795
1728034190000|2024-10-04 09:29:50||386.5||386.5||386.5||386.5|0
1728034290000|2024-10-04 09:31:30||386.6||386.5||386.6||386.5|592
1728034400000|2024-10-04 09:33:20|||||||||553
1728034510000|2024-10-04 09:35:10|||||||||7713
1728034530000|2024-10-04 09:35:30|||||||||2
1728034710000|2024-10-04 09:38:30|||||||||253
1728034770000|2024-10-04 09:39:30|||||||||1100
1728034880000|2024-10-04 09:41:20||386.6||386.6||386.6||386.6|0
1728034890000|2024-10-04 09:41:30||386.7||386.7||386.7||386.7|3
1728034930000|2024-10-04 09:42:10||386.6||386.6||386.6||386.6|30
1728034970000|2024-10-04 09:42:50||386.3||386.3||386.3||386.3|0
1728035020000|2024-10-04 09:43:40||386.4||386.4||386.4||386.4|0
1728035060000|2024-10-04 09:44:20|||||||||20
1728035130000|2024-10-04 09:45:30||386.6||386.7||386.7||386.6|61
1728035160000|2024-10-04 09:46:00||386.6||386.6||386.6||386.6|0
1728035190000|2024-10-04 09:46:30||386.7||386.7||386.7||386.7|0
1728035270000|2024-10-04 09:47:50||386.9||386.9||386.9||386.9|0
1728035280000|2024-10-04 09:48:00|388.2|387.9|388.2|387.5|388.7|388.3|388.2|387.5|1690
1728035290000|2024-10-04 09:48:10|388.1|387.8|387.8|387.2|388.1|387.8|387.8|387.2|854
1728035320000|2024-10-04 09:48:40|387.7||387.7||387.7||387.7||0
1728035330000|2024-10-04 09:48:50||387||387||387||387|239
1728035440000|2024-10-04 09:50:40|||||||||1284
1728035500000|2024-10-04 09:51:40|387.6|387.1|387.1|386.2|387.6|387.1|387.1|386.2|1649
1728035510000|2024-10-04 09:51:50|387||387||387||387||363
1728035520000|2024-10-04 09:52:00|387.1|386.4|387.1|386.4|387.1|386.4|387.1|386.4|100
1728035560000|2024-10-04 09:52:40|387.3|386.9|387.3|386.8|387.3|386.9|387.3|386.8|269
1728035580000|2024-10-04 09:53:00||386.7||386.7||386.7||386.7|0
1728035590000|2024-10-04 09:53:10||386.6||386.6||386.6||386.6|149
1728035670000|2024-10-04 09:54:30||386.5||386.4||386.5||386.4|0
1728035680000|2024-10-04 09:54:40||386.3||386.3||386.3||386.3|0
1728035800000|2024-10-04 09:56:40|387.2|386.2|387.2|386.2|387.2|386.2|387.2|386.2|387
1728035830000|2024-10-04 09:57:10|||||||||25
1728035870000|2024-10-04 09:57:50||386.1||386.1||386.1||386.1|0
1728035910000|2024-10-04 09:58:30||386||386||386||386|0
1728035920000|2024-10-04 09:58:40|||||||||326
1728035970000|2024-10-04 09:59:30|||||||||834
1728036060000|2024-10-04 10:01:00|387.1|386.1|387.1|386.1|387.1|386.1|387.1|386.1|71
1728036070000|2024-10-04 10:01:10||386||386||386||386|10
1728036130000|2024-10-04 10:02:10|386.9|385.4|386.9|385.4|386.9|385.4|386.9|385.4|31844
1728036230000|2024-10-04 10:03:50|||||||||31500
1728036330000|2024-10-04 10:05:30|386.7|385.5|386.7|385.5|386.7|385.5|386.7|385.5|1006
1728036370000|2024-10-04 10:06:10|||||||||9
1728036420000|2024-10-04 10:07:00||385.4||385.4||385.4||385.4|0
1728036430000|2024-10-04 10:07:10|386.5||386.5||386.5||386.5||0
1728036500000|2024-10-04 10:08:20||385.5||385.5||385.5||385.5|0
1728036550000|2024-10-04 10:09:10||385.4||385.4||385.4||385.4|0
1728036590000|2024-10-04 10:09:50|386.3||386.3||386.3||386.3||0
1728036620000|2024-10-04 10:10:20||385.5||385.5||385.5||385.5|0
1728036700000|2024-10-04 10:11:40|||||||||9
1728036790000|2024-10-04 10:13:10|386.4|385.8|386.9|386.2|386.9|386.2|386.4|385.7|699
1728036950000|2024-10-04 10:15:50|386.8|386.1|386.8|386.1|386.8|386.1|386.8|386.1|128
1728037050000|2024-10-04 10:17:30|386.7||386.7||386.7||386.7||2
1728037070000|2024-10-04 10:17:50||386||386||386||386|0
1728037090000|2024-10-04 10:18:10||385.9||385.6||385.9||385.6|50
1728037140000|2024-10-04 10:19:00|386.6|385.7|386.6|385.7|386.6|385.7|386.6|385.7|384
1728037150000|2024-10-04 10:19:10||385.8||385.8||385.8||385.8|112
1728037160000|2024-10-04 10:19:20||385.7||385.7||385.7||385.7|0
1728037190000|2024-10-04 10:19:50|386.5||386.5||386.5||386.5||75
1728037200000|2024-10-04 10:20:00|386.6||386.6||386.6||386.5||0
1728037270000|2024-10-04 10:21:10|386.7|386.2|386.7|386.3|386.7|386.3|386.7|386.2|126
1728037290000|2024-10-04 10:21:30|387|386.6|387|386.6|387|386.6|387|386.6|106
1728037300000|2024-10-04 10:21:40||386.4||386.4||386.4||386.4|0
1728037330000|2024-10-04 10:22:10||386.3||386.3||386.3||386.3|0
1728037380000|2024-10-04 10:23:00|386.8|386.2|386.8|386.2|386.8|386.2|386.8|386.2|54
1728037390000|2024-10-04 10:23:10|386.9|386|386.9|386|386.9|386|386.9|386|0
1728037400000|2024-10-04 10:23:20|||||||||54
1728037460000|2024-10-04 10:24:20|386.8||386.8||386.8||386.8||35
1728037470000|2024-10-04 10:24:30||385.9||385.9||385.9||385.9|0
1728037520000|2024-10-04 10:25:20|||||||||260
1728037570000|2024-10-04 10:26:10||385.5||385.5||385.5||385.5|0
1728037630000|2024-10-04 10:27:10|||||||||7
1728037670000|2024-10-04 10:27:50|386.3|385.4|386.3|385.4|386.3|385.4|386.3|385.4|430
1728037890000|2024-10-04 10:31:30|386.2||386.2||386.2||386.2||0
1728038210000|2024-10-04 10:36:50||385.1||385.1||385.1||385.1|2
1728038220000|2024-10-04 10:37:00||385||385||385||385|0
1728038360000|2024-10-04 10:39:20|386.1|384.9|386.1|384.9|386.1|384.9|386.1|384.9|0
1728038370000|2024-10-04 10:39:30|||||||||1500
1728038400000|2024-10-04 10:40:00|386|385|386|385|386|385|386|385|902
1728038410000|2024-10-04 10:40:10|385.9||385.9||385.9||385.9||0
1728038470000|2024-10-04 10:41:10||384.9||384.9||384.9||384.9|0
1728038500000|2024-10-04 10:41:40||384.8||384.8||384.8||384.8|0
1728038520000|2024-10-04 10:42:00|385.5|384.7|385.5|384.4|385.5|384.7|385.5|384.4|0
1728038710000|2024-10-04 10:45:10||384.3||384.3||384.3||384.3|550
1728038720000|2024-10-04 10:45:20|385.3|385.3|385.3|384.4|385.3|385.3|385.3|384.3|1050
1728038730000|2024-10-04 10:45:30||384.3||384.3||384.3||384.3|0
1728038810000|2024-10-04 10:46:50|385||385||385||385||0
1728038890000|2024-10-04 10:48:10|384.9||384.9||384.9||384.9||5
1728038990000|2024-10-04 10:49:50|384.8||384.8||384.8||384.8||213
1728039060000|2024-10-04 10:51:00|384.6|383.9|384.6|383.8|384.6|383.9|384.6|383.8|342
1728039090000|2024-10-04 10:51:30|384.5||384.5||384.5||384.5||0
1728039110000|2024-10-04 10:51:50|384.4||384.4||384.4||384.4||0
1728039120000|2024-10-04 10:52:00|384.3|383.6|384.3|383.6|384.3|383.6|384.3|383.6|0
1728039150000|2024-10-04 10:52:30|384|383.7|384|383.4|384.3|383.7|384|383.4|3833
1728039180000|2024-10-04 10:53:00||383.5||383.5||383.5||383.5|0
1728039200000|2024-10-04 10:53:20||383.6||383.6||383.6||383.6|0
1728039210000|2024-10-04 10:53:30|||||||||380
1728039240000|2024-10-04 10:54:00|383.9|383.4|383.9|383.4|383.9|383.4|383.9|383.4|0
1728039270000|2024-10-04 10:54:30|383.8||383.8||383.8||383.8||0
1728039300000|2024-10-04 10:55:00|383.7|383.3|383.7|383.3|383.7|383.3|383.7|383.3|16
1728039320000|2024-10-04 10:55:20||383.5||383.5||383.5||383.5|0
1728039340000|2024-10-04 10:55:40|383.9|383.8|383.9|383.8|383.9|383.8|383.9|383.8|225
1728039350000|2024-10-04 10:55:50|||||||||31
1728039440000|2024-10-04 10:57:20|383.7|383.7|383.7|383.2|383.7|383.7|383.7|383.2|503
1728039460000|2024-10-04 10:57:40|383.9|383.4|383.9|383.3|383.9|383.4|383.9|383.3|245
1728039470000|2024-10-04 10:57:50||383.4||383.4||383.4||383.4|85
1728039600000|2024-10-04 11:00:00|383.4|383.1|383.8|383.5|383.8|383.5|383.4|383.1|133
1728039610000|2024-10-04 11:00:10||383.3||383.3||383.3||383.3|0
1728039620000|2024-10-04 11:00:20||383.2||383.2||383.2||383.2|8478
1728039640000|2024-10-04 11:00:40||383.1||383.1||383.1||383.1|0
1728039660000|2024-10-04 11:01:00||383||382.9||383||382.9|0
1728039670000|2024-10-04 11:01:10|||||||||258
1728039720000|2024-10-04 11:02:00||382.8||382.8||382.8||382.8|0
1728039790000|2024-10-04 11:03:10|||||||||2
1728039860000|2024-10-04 11:04:20|383.7|383|383.7|383|383.7|383|383.7|383|426
1728039880000|2024-10-04 11:04:40|||||||||60
1728039980000|2024-10-04 11:06:20|383.8|383.4|383.8|383.4|383.8|383.4|383.8|383.4|477
1728039990000|2024-10-04 11:06:30|383.9|383.6|383.9|383.5|383.9|383.6|383.9|383.5|20
1728040050000|2024-10-04 11:07:30||383.3||383.5||383.5||383.3|317
1728040080000|2024-10-04 11:08:00|384|383.9|384.1|383.9|384.1|383.9|384|383.9|567
1728040090000|2024-10-04 11:08:10|||||||||82
1728040100000|2024-10-04 11:08:20|||||||||5181
1728040130000|2024-10-04 11:08:50|384.3|384.1|384.3|384.1|384.3|384.1|384.3|384.1|20
1728040160000|2024-10-04 11:09:20|||||||||218
1728040170000|2024-10-04 11:09:30||384||384||384||384|11
1728040180000|2024-10-04 11:09:40|384.4|384.1|384.4|383.9|384.4|384.1|384.4|383.9|120
1728040350000|2024-10-04 11:12:30|||||||||2587
1728040420000|2024-10-04 11:13:40||383.8||383.8||383.8||383.8|0
1728040440000|2024-10-04 11:14:00||383.7||383.7||383.7||383.7|0
1728040470000|2024-10-04 11:14:30|||||||||400
1728040510000|2024-10-04 11:15:10|||||||||400
1728040660000|2024-10-04 11:17:40||383.8||383.8||383.8||383.8|60
1728040670000|2024-10-04 11:17:50|||||||||400
1728040730000|2024-10-04 11:18:50|384.5|384.3|384.5|384.3|384.5|384.3|384.5|384.3|1310
1728040740000|2024-10-04 11:19:00|385.1|384.2|385.2|384.6|385.2|384.8|385.1|384.2|235
1728040750000|2024-10-04 11:19:10||384.7||384.7||384.7||384.7|148
1728040780000|2024-10-04 11:19:40|||||||||148
1728040800000|2024-10-04 11:20:00|385.6|385.4|385.6|385.3|385.6|385.4|385.6|385.3|705
1728040840000|2024-10-04 11:20:40|||||||||45
1728040920000|2024-10-04 11:22:00||385.4||385.4||385.4||385.4|0
1728040980000|2024-10-04 11:23:00|386.1|385.9|386.3|385.9|386.3|386|386.1|385.9|846
1728040990000|2024-10-04 11:23:10|386.2||386.2||386.2||386.2||0
1728041000000|2024-10-04 11:23:20|386.4|386|386.5|386.2|386.5|386.2|386.4|386|311
1728041010000|2024-10-04 11:23:30|386.7|386.4|387.4|386.6|387.4|386.6|386.7|386.4|98
1728041020000|2024-10-04 11:23:40|387.5||387.5||387.5||387.5||0
1728041030000|2024-10-04 11:23:50|387.4||387.4||387.4||387.4||0
1728041230000|2024-10-04 11:27:10||386.7||386.7||386.7||386.7|0
1728041360000|2024-10-04 11:29:20|||||||||95
1728041370000|2024-10-04 11:29:30|387.3|387|387.3|387|387.3|387|387.3|387|148
1728041380000|2024-10-04 11:29:40|387.4|387.1|387.4|387.1|387.4|387.1|387.4|387.1|12
1728041390000|2024-10-04 11:29:50|||||||||31
1728041490000|2024-10-04 11:31:30|||||||||31
1728041530000|2024-10-04 11:32:10|||||||||31
1728041570000|2024-10-04 11:32:50|||||||||160
1728041580000|2024-10-04 11:33:00|387.2|386.5|386.6|386.1|387.2|386.5|386.6|386.1|1625
1728041630000|2024-10-04 11:33:50|386.4|385.9|386.4|385.9|386.4|385.9|386.4|385.9|684
1728041750000|2024-10-04 11:35:50|386|385.5|386|385.5|386|385.5|386|385.5|209
1728041770000|2024-10-04 11:36:10||385.6||385.5||385.6||385.5|0
1728041810000|2024-10-04 11:36:50|||||||||209
1728041930000|2024-10-04 11:38:50|||||||||1000
1728042070000|2024-10-04 11:41:10|386.3|386|386.3|386|386.3|386|386.3|386|201
1728042240000|2024-10-04 11:44:00|386.1|385.5|386.1|385.5|386.1|385.6|386.1|385.5|1349
1728042630000|2024-10-04 11:50:30|||||||||1000
1728042680000|2024-10-04 11:51:20||385.8||385.8||385.8||385.8|595
1728042690000|2024-10-04 11:51:30||385.7||385.7||385.7||385.7|0
1728042750000|2024-10-04 11:52:30|386.7|386.4|386.7|386.1|386.7|386.4|386.7|386.1|1436
1728042800000|2024-10-04 11:53:20|||||||||372
1728042870000|2024-10-04 11:54:30||386.2||386.2||386.2||386.2|39
1728042890000|2024-10-04 11:54:50||386.1||386.1||386.1||386.1|20
1728042910000|2024-10-04 11:55:10|||||||||52
1728042990000|2024-10-04 11:56:30|386.6|386.5|386.6|386.1|386.6|386.5|386.6|386.1|26
1728043040000|2024-10-04 11:57:20|||||||||50
1728043090000|2024-10-04 11:58:10|386.7|386.3|387.3|386.9|387.3|387|386.7|386.3|43
1728043100000|2024-10-04 11:58:20|||||||||32
1728043110000|2024-10-04 11:58:30||386.8||386.8||386.8||386.8|0
1728043180000|2024-10-04 11:59:40|387|386.7|387|386.7|387|386.7|387|386.7|115
1728043210000|2024-10-04 12:00:10|387.2|386.6|387.2|386.6|387.2|386.6|387.2|386.6|0
1728043320000|2024-10-04 12:02:00|||||||||673
1728043330000|2024-10-04 12:02:10||386.7||386.7||386.7||386.7|6
1728043360000|2024-10-04 12:02:40||386.6||386.6||386.6||386.6|10
1728043380000|2024-10-04 12:03:00|||||||||3008
1728043440000|2024-10-04 12:04:00||386.7||386.6||386.7||386.6|0
1728043470000|2024-10-04 12:04:30||386.7||386.6||386.7||386.6|0
1728043520000|2024-10-04 12:05:20||386.7||386.6||386.7||386.6|0
1728043530000|2024-10-04 12:05:30||386.7||386.7||386.7||386.7|0
1728043550000|2024-10-04 12:05:50|||||||||225
1728043690000|2024-10-04 12:08:10|387.4|386.8|387.4|387.1|387.4|387.1|387.4|386.8|2
1728043700000|2024-10-04 12:08:20|387.6|387.2|387.6|387.2|387.6|387.2|387.6|387.2|37
1728043720000|2024-10-04 12:08:40|387.7|387.3|387.8|387.5|387.8|387.5|387.7|387.3|225
1728043730000|2024-10-04 12:08:50|388||388||388||388||278
1728043750000|2024-10-04 12:09:10||387.6||387.6||387.6||387.6|1
1728043760000|2024-10-04 12:09:20||387.7||387.7||387.7||387.7|0
1728043770000|2024-10-04 12:09:30|388.3|387.9|388.7|387.9|388.7|387.9|388.3|387.9|30
1728043790000|2024-10-04 12:09:50|388.9||388.9||388.9||388.9||0
1728043850000|2024-10-04 12:10:50||388.1||388.2||388.2||388.1|147
1728043880000|2024-10-04 12:11:20|388.8||388.8||388.8||388.8||53
1728044010000|2024-10-04 12:13:30|388.3|387.7|388.3|387.7|388.3|387.7|388.3|387.7|379
1728044110000|2024-10-04 12:15:10|||||||||5
1728044120000|2024-10-04 12:15:20|||||||||5
1728044130000|2024-10-04 12:15:30|387.7|387.5|388.2|387.9|388.2|387.9|387.7|387.5|1775
1728044270000|2024-10-04 12:17:50|||||||||16
1728044310000|2024-10-04 12:18:30|388|387.5|388|387.5|388|387.5|388|387.5|86
1728044320000|2024-10-04 12:18:40|||||||||355
1728044330000|2024-10-04 12:18:50|387.9|387.3|387.7|387.3|387.9|387.3|387.7|387.3|330
1728044360000|2024-10-04 12:19:20|387.5|387.5|387.5|387.3|387.5|387.5|387.5|387.3|339
1728044370000|2024-10-04 12:19:30||386.9||386.9||386.9||386.9|6
1728044450000|2024-10-04 12:20:50||387||387||387||387|0
1728044790000|2024-10-04 12:26:30|387.6|387.1|387.6|387.3|387.6|387.3|387.6|387.1|11
1728044900000|2024-10-04 12:28:20|||||||||1
1728044910000|2024-10-04 12:28:30||387.2||387.2||387.2||387.2|0
1728044930000|2024-10-04 12:28:50|387.9|387.4|387.9|387.4|387.9|387.4|387.9|387.4|131
1728044940000|2024-10-04 12:29:00|388.2|387.7|388.2|387.7|388.2|387.7|388.2|387.7|612
1728044990000|2024-10-04 12:29:50||387.5||387.5||387.5||387.5|338
1728045000000|2024-10-04 12:30:00|389.9|387.6|389.9|387.8|389.9|387.8|389.9|387.6|420
1728045020000|2024-10-04 12:30:20||388.5||388.5||388.5||388.5|664
1728045060000|2024-10-04 12:31:00|389.7|388.4|389.6|388.4|389.7|388.4|389.6|388.4|542
1728045070000|2024-10-04 12:31:10|389.5|388.2|389|388.2|389.5|388.2|389|388.2|408
1728045080000|2024-10-04 12:31:20|388.9|387.7|388.9|387.7|388.9|387.7|388.9|387.7|313
1728045090000|2024-10-04 12:31:30|388.7||388.7||388.7||388.7||10348
1728045110000|2024-10-04 12:31:50|388.6|387.5|388.6|387.5|388.6|387.5|388.6|387.5|1170
1728045120000|2024-10-04 12:32:00|388.4||388.4||388.4||388.4||0
1728045170000|2024-10-04 12:32:50|388.3|386.8|387.4|386.5|388.3|386.8|387.4|386.5|431
1728045180000|2024-10-04 12:33:00|387.3||387.3||387.3||387.3||0
1728045280000|2024-10-04 12:34:40|||||||||1000
1728045300000|2024-10-04 12:35:00|388.1|387.7|388.7|388.2|388.7|388.2|388.1|387.7|471
1728045310000|2024-10-04 12:35:10|388.8|388.3|388.8|388.1|388.8|388.3|388.8|388.1|33
1728045350000|2024-10-04 12:35:50||388.2||388.2||388.2||388.2|0
1728045370000|2024-10-04 12:36:10|388.7||388.8||388.8||388.7||404
1728045420000|2024-10-04 12:37:00|389|388.5|389.5|389.1|389.5|389.1|389|388.5|303
1728045430000|2024-10-04 12:37:10||388.9||388.9||388.9||388.9|0
1728045500000|2024-10-04 12:38:20|389.7|389.2|389.7|389.2|389.7|389.2|389.7|389.2|325
1728045600000|2024-10-04 12:40:00|388.9|388.2|388.9|388.2|388.9|388.2|388.9|388.2|634
1728045700000|2024-10-04 12:41:40||388.3||388.3||388.3||388.3|0
1728045710000|2024-10-04 12:41:50|389|388.6|389|388.6|389|388.6|389|388.6|57
1728045720000|2024-10-04 12:42:00|388.9|388.4|388.9|388.3|388.9|388.4|388.9|388.3|333
1728045730000|2024-10-04 12:42:10|389|388.4|389|388.4|389|388.4|389|388.4|0
1728045760000|2024-10-04 12:42:40||388.3||388.2||388.3||388.2|0
1728045800000|2024-10-04 12:43:20||388.3||388.3||388.3||388.3|0
1728045820000|2024-10-04 12:43:40|||||||||1
1728045850000|2024-10-04 12:44:10|388.7|388.1|388.7|388.1|388.7|388.1|388.7|388.1|29122
1728045860000|2024-10-04 12:44:20|388.4|387.8|388.4|387.8|388.4|387.8|388.4|387.8|344
1728045890000|2024-10-04 12:44:50|388.3|387.5|388.1|387.5|388.3|387.5|388.1|387.5|177
1728045910000|2024-10-04 12:45:10|388.2||388.1||388.2||388.1||0
1728045930000|2024-10-04 12:45:30|||||||||1000
1728045960000|2024-10-04 12:46:00|388.3|388.1|389.1|388.6|389.1|388.6|388.3|388.1|194
1728045970000|2024-10-04 12:46:10||388.4||388.2||388.4||388.2|0
1728045980000|2024-10-04 12:46:20|||||||||95
1728045990000|2024-10-04 12:46:30||388.4||388.3||388.4||388.3|194
1728046000000|2024-10-04 12:46:40||388.2||388.2||388.2||388.2|0
1728046050000|2024-10-04 12:47:30|389||388.7||389||388.6||644
1728046070000|2024-10-04 12:47:50|388.5|387.6|388.5|387.6|388.5|387.6|388.5|387.6|4
1728046080000|2024-10-04 12:48:00|||||||||39
1728046140000|2024-10-04 12:49:00|||||||||484
1728046260000|2024-10-04 12:51:00||387.7||387.7||387.7||387.7|0
1728046390000|2024-10-04 12:53:10||387.8||387.9||387.9||387.8|45
1728046440000|2024-10-04 12:54:00||387.8||387.8||387.8||387.8|0
1728046520000|2024-10-04 12:55:20|||||||||500
1728046590000|2024-10-04 12:56:30||388||388||388||388|0
1728046640000|2024-10-04 12:57:20|388.8|388.5|388.9|388.5|388.9|388.5|388.8|388.3|795
1728046650000|2024-10-04 12:57:30||388.4||388.6||388.6||388.4|0
1728046660000|2024-10-04 12:57:40||388.4||388.4||388.5||388.4|0
1728046670000|2024-10-04 12:57:50|389.3|388.5|389.3|388.8|389.3|388.8|389.3|388.5|77
1728046680000|2024-10-04 12:58:00|388.8|388.4|388.8|388.2|388.8|388.4|388.8|388.2|11753
1728046690000|2024-10-04 12:58:10|||||||||214
1728046740000|2024-10-04 12:59:00|388.7||388.7||388.7||388.7||416
1728046750000|2024-10-04 12:59:10|388.8|388.3|388.8|388.2|388.8|388.3|388.8|388.2|88
1728046760000|2024-10-04 12:59:20||388.3||388.3||388.3||388.3|0
1728046770000|2024-10-04 12:59:30|||||||||278
1728046790000|2024-10-04 12:59:50||388.2||388.2||388.2||388.2|186
1728046800000|2024-10-04 13:00:00|389.3|388.7|389.2|388.5|389.3|388.9|389.2|388.4|337
1728046810000|2024-10-04 13:00:10|389.3||389.3||389.3||389.3||0
1728046830000|2024-10-04 13:00:30||388.6||388.6||388.6||388.6|96
1728046840000|2024-10-04 13:00:40|||||||||259
1728046850000|2024-10-04 13:00:50||388.5||388.4||388.5||388.4|0
1728046920000|2024-10-04 13:02:00|388.7|388|388.7|388|388.7|388|388.7|388|562
1728046950000|2024-10-04 13:02:30|389.3|388.7|389.3|388.5|389.3|388.7|389.3|388.5|3
1728046960000|2024-10-04 13:02:40||388.6||388.6||388.6||388.6|6
1728047110000|2024-10-04 13:05:10|389.2|388|388.6|387.7|389.2|388|388.6|387.7|147
1728047120000|2024-10-04 13:05:20|388.5||388.5||388.5||388.5||25
1728047130000|2024-10-04 13:05:30|388.6||388.5||388.6||388.5||0
1728047180000|2024-10-04 13:06:20|388.6||388.6||388.6||388.6||0
1728047340000|2024-10-04 13:09:00|388.5||388.5||388.5||388.5||110
1728047400000|2024-10-04 13:10:00||387.9||387.9||387.9||387.9|962
1728047410000|2024-10-04 13:10:10||387.8||387.8||387.8||387.8|0
1728047420000|2024-10-04 13:10:20||387.7||387.7||387.7||387.7|0
1728047440000|2024-10-04 13:10:40||387.6||387.6||387.6||387.6|0
1728047570000|2024-10-04 13:12:50||387.7||387.9||387.9||387.7|312
1728047650000|2024-10-04 13:14:10||388||388||388||388|147
1728047660000|2024-10-04 13:14:20||387.8||387.8||387.8||387.8|1
1728047720000|2024-10-04 13:15:20|||||||||1033
1728047740000|2024-10-04 13:15:40||387.7||387.7||387.7||387.7|0
1728047790000|2024-10-04 13:16:30||387.8||387.8||387.8||387.8|0
1728047820000|2024-10-04 13:17:00||387.9||387.8||387.9||387.8|4222
1728047890000|2024-10-04 13:18:10|388.4||388.4||388.4||388.4||376
1728047910000|2024-10-04 13:18:30||387.9||387.9||387.9||387.9|0
1728047940000|2024-10-04 13:19:00||387.8||387.8||387.8||387.8|0
1728048000000|2024-10-04 13:20:00|388.3|388.1|388.4|387.9|388.5|388.2|388.3|387.8|1609
1728048010000|2024-10-04 13:20:10|388.3|387.7|388.3|387.7|388.3|387.7|388.2|387.7|194
1728048030000|2024-10-04 13:20:30|388.4||388.4||388.4||388.4||400
1728048040000|2024-10-04 13:20:40|||||||||150
1728048060000|2024-10-04 13:21:00|388.1|387.9|388.1|387.7|388.1|387.9|388.1|387.7|500
1728048070000|2024-10-04 13:21:10|||||||||288
1728048080000|2024-10-04 13:21:20|||||||||4
1728048140000|2024-10-04 13:22:20|||||||||2561
1728048180000|2024-10-04 13:23:00|||||||||2419
1728048200000|2024-10-04 13:23:20|387.8|387.5|387.8|387.5|387.8|387.5|387.8|387.5|584
1728048210000|2024-10-04 13:23:30|387.9|387.6|387.9|387.5|387.9|387.6|387.9|387.5|31
1728048230000|2024-10-04 13:23:50||387.6||387.5||387.6||387.5|0
1728048260000|2024-10-04 13:24:20|387.6|387.4|387.6|387.1|387.6|387.4|387.6|387.1|1157
1728048290000|2024-10-04 13:24:50|387.1|386.9|386.9|386.6|387.1|386.9|386.9|386.6|880
1728048350000|2024-10-04 13:25:50|386.7|386.1|386.7|386|386.8|386.1|386.7|386|76
1728048360000|2024-10-04 13:26:00||385.9||385.9||385.9||385.9|0
1728048380000|2024-10-04 13:26:20||386||386||386||386|0
1728048400000|2024-10-04 13:26:40||385.9||385.9||385.9||385.9|0
1728048450000|2024-10-04 13:27:30|386.6||386.6||386.6||386.6||0
1728048540000|2024-10-04 13:29:00|||||||||2
1728048590000|2024-10-04 13:29:50|386.2|385.6|386.1|385.6|386.2|385.6|386.1|385.6|1024
1728048600000|2024-10-04 13:30:00|386.2||386.2||386.2||386.2||648
1728048620000|2024-10-04 13:30:20|386||386||386||386||1
1728048630000|2024-10-04 13:30:30|385.8|385.1|385.8|385.1|385.8|385.1|385.8|385.1|303
1728048640000|2024-10-04 13:30:40||385||385||385||385|0
1728048650000|2024-10-04 13:30:50|385.4|384.6|385.4|384.6|385.4|384.6|385.4|384.6|439
1728048700000|2024-10-04 13:31:40|385.3||385.1||385.3||385.1||0
1728048720000|2024-10-04 13:32:00|385|384.5|385|384.5|385|384.5|385|384.5|0
1728048730000|2024-10-04 13:32:10|385.1|384.4|385.1|384.4|385.1|384.4|385.1|384.4|330
1728048760000|2024-10-04 13:32:40||384.3||384.3||384.3||384.3|0
1728048820000|2024-10-04 13:33:40|384.7|384.1|384.7|384.2|384.7|384.2|384.7|384.1|1241
1728048830000|2024-10-04 13:33:50||384.1||384.1||384.1||384.1|0
1728048850000|2024-10-04 13:34:10|||||||||1
1728048860000|2024-10-04 13:34:20|384.6||384.6||384.6||384.6||226
1728048900000|2024-10-04 13:35:00|383.8|383.2|383.5|383.1|383.8|383.2|383.5|383.1|1511
1728048910000|2024-10-04 13:35:10|383.4|382.7|383.3|382.7|383.4|382.7|383.3|382.7|700
1728048930000|2024-10-04 13:35:30|384.2|383.8|384.2|383.8|384.2|383.8|384.2|383.8|1557
1728048950000|2024-10-04 13:35:50|384.3|383.9|384.3|383.8|384.3|384|384.3|383.8|120
1728048970000|2024-10-04 13:36:10|||||||||324
1728048980000|2024-10-04 13:36:20|384|383.5|384|383.5|384|383.5|384|383.5|936
1728048990000|2024-10-04 13:36:30|383.7|383.4|383.7|383.4|383.7|383.4|383.7|383.4|1
1728049000000|2024-10-04 13:36:40|383.8||383.8||383.8||383.8||1137
1728049010000|2024-10-04 13:36:50|||||||||518
1728049020000|2024-10-04 13:37:00||383.6||383.4||383.6||383.4|777
1728049050000|2024-10-04 13:37:30|383.5|382.8|383.6|382.8|383.6|382.8|383.5|382.8|131
1728049120000|2024-10-04 13:38:40||382.9||382.9||382.9||382.9|0
1728049130000|2024-10-04 13:38:50|||||||||25
1728049140000|2024-10-04 13:39:00|383.5|383|383.4|382.9|383.5|383|383.4|382.9|1429
1728049160000|2024-10-04 13:39:20||382.7||382.8||382.8||382.7|800
1728049170000|2024-10-04 13:39:30||382.7||382.9||382.9||382.7|1636
1728049180000|2024-10-04 13:39:40||382.8||382.7||382.8||382.7|0
1728049200000|2024-10-04 13:40:00||382.8||382.8||382.8||382.8|1019
1728049280000|2024-10-04 13:41:20||382.7||382.8||382.9||382.7|2601
1728049300000|2024-10-04 13:41:40|||||||||9
1728049310000|2024-10-04 13:41:50||382.7||382.7||382.7||382.7|0
1728049330000|2024-10-04 13:42:10||382.9||382.8||382.9||382.7|7053
1728049340000|2024-10-04 13:42:20||383.1||382.9||383.3||382.9|1545
1728049470000|2024-10-04 13:44:30|384|383.7|384.1|383.8|384.1|383.9|384|383.7|1339
1728049480000|2024-10-04 13:44:40||383.7||383.7||383.7||383.7|0
1728049510000|2024-10-04 13:45:10|385|384|385|384|385|384|385|384|2
1728049530000|2024-10-04 13:45:30||384.1||384.1||384.1||384.1|491
1728049540000|2024-10-04 13:45:40|384.9|383.9|384.7|384|384.9|384|384.4|383.9|166
1728049570000|2024-10-04 13:46:10|||||||||40
1728049590000|2024-10-04 13:46:30|||||||||949
1728049620000|2024-10-04 13:47:00|||||||||620
1728049630000|2024-10-04 13:47:10||384.1||384||384.1||384|0
1728049640000|2024-10-04 13:47:20||384.1||384||384.1||384|0
1728049650000|2024-10-04 13:47:30||384.1||384.1||384.1||384|0
1728049660000|2024-10-04 13:47:40||384||384||384||384|0
1728049670000|2024-10-04 13:47:50|||||||||2000
1728049680000|2024-10-04 13:48:00||384.1||384||384.1||384|200
1728049690000|2024-10-04 13:48:10|384.6|384.5|385.2|384.8|385.2|384.8|384.6|384.5|328
1728049700000|2024-10-04 13:48:20|386|385|386|385.2|386|385.2|386|385|18
1728049710000|2024-10-04 13:48:30||385.4||385.6||385.6||385.4|0
1728049720000|2024-10-04 13:48:40|385.9|385.2|385.9|385.2|385.9|385.2|385.9|385.2|28
1728049750000|2024-10-04 13:49:10||385.3||385.3||385.3||385.3|3
1728049770000|2024-10-04 13:49:30|385.8||385.8||385.8||385.8||125
1728049780000|2024-10-04 13:49:40|385.9|385.2|385.9|385.2|385.9|385.2|385.9|385.2|0
1728049800000|2024-10-04 13:50:00|385.4|385|385|384.7|385.4|385|385|384.7|909
1728049820000|2024-10-04 13:50:20||384.4||384.4||384.4||384.4|384
1728049830000|2024-10-04 13:50:30||384.5||384.5||384.5||384.5|521
1728049840000|2024-10-04 13:50:40|384.4|383.9|384.5|383.9|384.5|383.9|384.4|383.9|187
1728049850000|2024-10-04 13:50:50|384.6||384.6||384.6||384.6||0
1728049910000|2024-10-04 13:51:50|384.5||384.5||384.5||384.5||518
1728049920000|2024-10-04 13:52:00|384.6||384.6||384.6||384.6||0
1728049960000|2024-10-04 13:52:40||384||384||384||384|1031
1728049970000|2024-10-04 13:52:50||383.9||383.9||383.9||383.9|0
1728050000000|2024-10-04 13:53:20|384.5||384.5||384.5||384.5||845
1728050020000|2024-10-04 13:53:40|383.9|383.7|383.9|383.7|383.9|383.7|383.9|383.7|1037
1728050030000|2024-10-04 13:53:50|383.8|383.4|383.8|383.4|383.8|383.4|383.8|383.4|153
1728050070000|2024-10-04 13:54:30|383.6|382.7|383.6|382.7|383.6|382.7|383.6|382.7|320
1728050090000|2024-10-04 13:54:50||382.6||382.6||382.6||382.6|62
1728050100000|2024-10-04 13:55:00|382.7|381.9|382.7|381.8|382.7|381.9|382.7|381.8|378
1728050170000|2024-10-04 13:56:10|382.6|381.9|382.7|381.9|382.7|381.9|382.6|381.9|1250
1728050180000|2024-10-04 13:56:20|382.6||382.6||382.6||382.6||0
1728050200000|2024-10-04 13:56:40|382.5|382|381.5|380.9|382.5|382|381.5|380.9|2265
1728050210000|2024-10-04 13:56:50|381.4|380.7|381.3|380.7|381.4|380.7|381.3|380.7|0
1728050220000|2024-10-04 13:57:00|381.2|380.6|381.1|380.5|381.2|380.6|381.1|380.5|0
1728050230000|2024-10-04 13:57:10|381.5|380.9|381.5|380.9|381.5|380.9|381.5|380.9|3005
1728050270000|2024-10-04 13:57:50|||||||||970
1728050290000|2024-10-04 13:58:10||381||380.9||381||380.9|417
1728050320000|2024-10-04 13:58:40|||||||||718
1728050390000|2024-10-04 13:59:50||381||381||381||381|67
1728050410000|2024-10-04 14:00:10|381.4||381.4||381.4||381.4||1241
1728050420000|2024-10-04 14:00:20|382.1|381.1|382.1|381.5|382.1|381.5|382.1|381.1|1219
1728050430000|2024-10-04 14:00:30|382.4||382.4||382.4||382.4||0
1728050450000|2024-10-04 14:00:50|382.3|381.6|382.3|381.6|382.3|381.6|382.3|381.6|677
1728050460000|2024-10-04 14:01:00||381.5||381.5||381.5||381.5|0
1728050470000|2024-10-04 14:01:10||381.6||381.6||381.6||381.6|73
1728050490000|2024-10-04 14:01:30|382.2|381.5|382.2|381.5|382.2|381.5|382.2|381.5|797
1728050510000|2024-10-04 14:01:50|||||||||633
1728050520000|2024-10-04 14:02:00|381.7|381.4|381.7|381.4|381.7|381.4|381.7|381.4|480
1728050530000|2024-10-04 14:02:10||381.3||381.3||381.3||381.3|1
1728050540000|2024-10-04 14:02:20|382.3|381.4|382.3|381.6|382.3|381.6|382.3|381.4|1506
1728050610000|2024-10-04 14:03:30||381.7||381.7||381.7||381.7|1251
1728050700000|2024-10-04 14:05:00|||||||||521
1728050710000|2024-10-04 14:05:10|||||||||6
1728050780000|2024-10-04 14:06:20|382.6|382.2|382.6|382.1|382.6|382.2|382.6|382.1|679
1728050800000|2024-10-04 14:06:40|382.7|382.2|383.1|382.4|383.1|382.4|382.7|382.2|1335
1728050830000|2024-10-04 14:07:10|383.2||383.2||383.2||383.2||0
1728050860000|2024-10-04 14:07:40|||||||||24
1728050880000|2024-10-04 14:08:00|382.5|382.2|383|382|383|382.2|382.5|382|1349
1728050890000|2024-10-04 14:08:10||381.9||381.9||381.9||381.9|0
1728050930000|2024-10-04 14:08:50|382.9|381.4|381.4|380.6|382.9|381.4|381.4|380.6|1901
1728050960000|2024-10-04 14:09:20|381.3||381.3||381.3||381.3||0
1728050990000|2024-10-04 14:09:50|381.7|381.2|382.4|381.5|382.4|381.5|381.7|381.2|161
1728051000000|2024-10-04 14:10:00|382.3|381.4|382.3|381.4|382.3|381.4|382.3|381.4|1124
1728051040000|2024-10-04 14:10:40||381.3||381.3||381.3||381.3|0
1728051060000|2024-10-04 14:11:00|382.2||382.2||382.2||382.2||8
1728051070000|2024-10-04 14:11:10|||||||||15
1728051090000|2024-10-04 14:11:30||381.2||381.2||381.2||381.2|512
1728051100000|2024-10-04 14:11:40|382.1|381.3|382.1|381.2|382.1|381.3|382.1|381.2|808
1728051120000|2024-10-04 14:12:00|381.5|381.1|381.5|380.9|381.5|381.1|381.5|380.9|348
1728051200000|2024-10-04 14:13:20||381||381||381||381|293
1728051240000|2024-10-04 14:14:00|||||||||1000
1728051280000|2024-10-04 14:14:40|381.7|381.4|382.3|381.6|382.3|381.6|381.7|381.3|474
1728051320000|2024-10-04 14:15:20|382.4|381.7|382.4|381.7|382.4|381.7|382.4|381.7|0
1728051340000|2024-10-04 14:15:40|382.3||382.3||382.3||382.3||0
1728051360000|2024-10-04 14:16:00|382.2||382.2||382.2||382.2||412
1728051420000|2024-10-04 14:17:00|||||||||33
1728051450000|2024-10-04 14:17:30||381.8||381.8||381.8||381.8|286
1728051460000|2024-10-04 14:17:40|381.8|381.4|381.9|381.4|381.9|381.6|381.8|381.4|516
1728051500000|2024-10-04 14:18:20|||||||||1302
1728051520000|2024-10-04 14:18:40||381.5||381.4||381.5||381.4|848
1728051560000|2024-10-04 14:19:20|382.5|382|382.5|382|382.5|382|382.5|382|634
1728051570000|2024-10-04 14:19:30|382.6|381.9|382.5|381.8|382.6|381.9|382.5|381.8|0
1728051600000|2024-10-04 14:20:00|382.2|381.7|382.2|381.7|382.2|381.7|382.2|381.7|129
1728051680000|2024-10-04 14:21:20||381.6||381.6||381.6||381.6|0
1728051700000|2024-10-04 14:21:40|382.1|381.4|381.9|381.2|382.1|381.4|381.9|381.2|26
1728051710000|2024-10-04 14:21:50||381.3||381.3||381.3||381.3|0
1728051720000|2024-10-04 14:22:00||381.2||381.4||381.4||381.2|0
1728051730000|2024-10-04 14:22:10|381.8|380.7|381.4|380.7|381.8|380.7|381.4|380.7|43
1728051750000|2024-10-04 14:22:30|381.6||381.5||381.6||381.5||0
1728051760000|2024-10-04 14:22:40||380.8||380.8||380.8||380.8|6525
1728051780000|2024-10-04 14:23:00||380.7||380.7||380.7||380.7|0
1728051790000|2024-10-04 14:23:10|||||||||3912
1728051800000|2024-10-04 14:23:20|||||||||50
1728051810000|2024-10-04 14:23:30||380.6||380.6||380.6||380.6|0
1728051840000|2024-10-04 14:24:00|381|380.8|381.5|380.8|381.5|380.8|381|380.8|2387
1728051850000|2024-10-04 14:24:10|||||||||5219
1728051870000|2024-10-04 14:24:30|381.9|381.3|381.9|381.3|381.9|381.3|381.9|381.3|113
1728052030000|2024-10-04 14:27:10|381.5|381|381.5|381|381.5|381|381.5|381|668
1728052060000|2024-10-04 14:27:40|||||||||2645
1728052100000|2024-10-04 14:28:20|381.2|380.7|381.2|380.7|381.2|380.7|381.1|380.7|2818
1728052170000|2024-10-04 14:29:30|||||||||2594
1728052220000|2024-10-04 14:30:20|382|381|382|381.7|382.3|381.7|382|381|2100
1728052230000|2024-10-04 14:30:30|381.9|381.5|381.9|381.5|381.9|381.5|381.9|381.5|618
1728052260000|2024-10-04 14:31:00|381.7|381.2|381.7|381.2|381.7|381.2|381.7|381.2|434
1728052270000|2024-10-04 14:31:10||381.1||380.8||381.1||380.8|0
1728052280000|2024-10-04 14:31:20||381.1||381.1||381.1||381.1|281
1728052290000|2024-10-04 14:31:30|381.8||381.9||381.9||381.8||9
1728052560000|2024-10-04 14:36:00|||||||||2
1728052580000|2024-10-04 14:36:20|||||||||1727
1728052590000|2024-10-04 14:36:30|||||||||5
1728052650000|2024-10-04 14:37:30|381.8||381.8||381.8||381.8||594
1728052700000|2024-10-04 14:38:20||381.3||381.3||381.3||381.3|0
1728052710000|2024-10-04 14:38:30||381.4||381.4||381.4||381.4|4
1728052730000|2024-10-04 14:38:50||381.3||381.3||381.3||381.3|0
1728052780000|2024-10-04 14:39:40|381.6|381.1|381.6|381.1|381.6|381.1|381.6|381.1|398
1728052810000|2024-10-04 14:40:10|382.4|381.2|382.4|381.9|382.4|381.9|382.4|381.2|755
1728052820000|2024-10-04 14:40:20|382.6|382|382.7|382|382.7|382|382.6|382|101
1728052840000|2024-10-04 14:40:40|382.3|381.9|382.3|381.9|382.3|381.9|382.3|381.9|943
1728052870000|2024-10-04 14:41:10|382.9|382|382.9|382.2|382.9|382.2|382.9|382|189
1728052890000|2024-10-04 14:41:30||382.1||382.1||382.1||382.1|0
1728052930000|2024-10-04 14:42:10|382.5|381.9|382.5|381.9|382.5|381.9|382.5|381.9|572
1728053000000|2024-10-04 14:43:20||382||382||382||381.9|2601
1728053020000|2024-10-04 14:43:40||381.9||381.9||381.9||381.9|31
1728053040000|2024-10-04 14:44:00||382||382||382||382|0
1728053050000|2024-10-04 14:44:10||382.1||382.1||382.1||382.1|0
1728053060000|2024-10-04 14:44:20||382||382||382.1||382|0
1728053080000|2024-10-04 14:44:40|||||||||41
1728053110000|2024-10-04 14:45:10||382.3||382.1||382.3||382.1|241
1728053140000|2024-10-04 14:45:40|||||||||619
1728053170000|2024-10-04 14:46:10|382.7||382.7||382.7||382.7||0
1728053340000|2024-10-04 14:49:00||382.2||382.2||382.2||382.2|591
1728053380000|2024-10-04 14:49:40||382.1||382.1||382.1||382.1|0
1728053400000|2024-10-04 14:50:00||382.4||382.4||382.4||382.4|300
1728053410000|2024-10-04 14:50:10|382.4|382.1|382.6|382.1|382.6|382.1|382.4|382.1|296
1728053440000|2024-10-04 14:50:40|||||||||134
1728053470000|2024-10-04 14:51:10|||||||||37
1728053500000|2024-10-04 14:51:40|||||||||40
1728053520000|2024-10-04 14:52:00|||||||||10976
1728053550000|2024-10-04 14:52:30|||||||||74
1728053590000|2024-10-04 14:53:10|||||||||10
1728053710000|2024-10-04 14:55:10|383.4|383.1|384.5|383.7|384.5|383.7|383.4|383.1|634
1728053750000|2024-10-04 14:55:50|||||||||1458
1728053770000|2024-10-04 14:56:10|384.4|383.8|384.4|383.8|384.4|383.8|384.4|383.8|81
1728053860000|2024-10-04 14:57:40|384.3|383.7|384.1|383.7|384.3|383.7|384.1|383.7|439
1728053890000|2024-10-04 14:58:10|||||||||102
1728053970000|2024-10-04 14:59:30|384.2|384|384.2|384|384.2|384|384.2|384|615
1728053990000|2024-10-04 14:59:50|384.4||384.4||384.4||384.4||1
1728054020000|2024-10-04 15:00:20|384.3|383.9|384.2|383.9|384.3|383.9|384.2|383.9|814
1728054030000|2024-10-04 15:00:30|384|383.8|384|383.8|384|383.8|384|383.8|382
1728054090000|2024-10-04 15:01:30|||||||||771
1728054100000|2024-10-04 15:01:40|383.5|383.7|383.5|382.8|383.5|383.7|383.5|382.8|1518
1728054150000|2024-10-04 15:02:30|384.2|382.9|384.2|383.6|384.2|383.6|384.2|382.9|175
1728054170000|2024-10-04 15:02:50||383.5||383.5||383.5||383.5|0
1728054350000|2024-10-04 15:05:50|384|383.6|384|383.6|384|383.6|384|383.6|584
1728054370000|2024-10-04 15:06:10|||||||||5175
1728054380000|2024-10-04 15:06:20|||||||||240
1728054390000|2024-10-04 15:06:30|384.2|384|384.4|384|384.4|384|384.2|384|527
1728054400000|2024-10-04 15:06:40|||||||||1001
1728054420000|2024-10-04 15:07:00|384.5|384.1|384.9|384.4|384.9|384.4|384.5|384.1|620
1728054430000|2024-10-04 15:07:10|||||||||3912
1728054440000|2024-10-04 15:07:20||384.5||384.5||384.5||384.5|0
1728054460000|2024-10-04 15:07:40|385||385||385||385||704
1728054470000|2024-10-04 15:07:50||384.7||384.5||384.7||384.5|776
1728054480000|2024-10-04 15:08:00|385.1||385.1||385.1||385.1||0
1728054510000|2024-10-04 15:08:30|385.2||385.2||385.2||385.2||0
1728054530000|2024-10-04 15:08:50|385.1|384.6|385.1|384.6|385.1|384.6|385.1|384.6|100
1728054540000|2024-10-04 15:09:00|385|384.5|385.1|384.5|385.1|384.5|385|384.5|186
1728054590000|2024-10-04 15:09:50|385|384.6|385|384.6|385|384.6|385|384.6|302
1728054610000|2024-10-04 15:10:10|||||||||100
1728054620000|2024-10-04 15:10:20||384.7||384.7||384.7||384.7|1173
1728054650000|2024-10-04 15:10:50|||||||||68
1728054680000|2024-10-04 15:11:20|||||||||500
1728054700000|2024-10-04 15:11:40|||||||||25
1728054730000|2024-10-04 15:12:10|||||||||359
1728054740000|2024-10-04 15:12:20|385.1|384.9|385.1|384.7|385.1|384.9|385.1|384.7|176
1728054780000|2024-10-04 15:13:00|||||||||521
1728054840000|2024-10-04 15:14:00|||||||||1909
1728054880000|2024-10-04 15:14:40|||||||||3875
1728054890000|2024-10-04 15:14:50|385.2|385|385.2|385|385.2|385|385.2|385|200
1728054900000|2024-10-04 15:15:00|385.3|385.2|386.2|385.6|386.2|385.6|385.3|385.2|2456
1728054910000|2024-10-04 15:15:10|386.1|385.8|386.2|385.8|386.3|385.8|386.1|385.8|890
1728054920000|2024-10-04 15:15:20|386.1|385.4|385.8|385.4|386.1|385.4|385.8|385.4|300
1728054940000|2024-10-04 15:15:40|385.7||385.7||385.7||385.7||368
1728055000000|2024-10-04 15:16:40|385.3|385.1|385.3|385.1|385.3|385.1|385.3|385.1|1
1728055030000|2024-10-04 15:17:10|||||||||237
1728055090000|2024-10-04 15:18:10|||||||||35381
1728055110000|2024-10-04 15:18:30|385.5|385.3|386|385.7|386|385.7|385.5|385.3|1362
1728055120000|2024-10-04 15:18:40||385.6||385.6||385.6||385.6|395
1728055140000|2024-10-04 15:19:00|386.3|385.7|386.3|385.9|386.3|385.9|386.3|385.7|472
1728055150000|2024-10-04 15:19:10|385.9|385.6|386|385.6|386|385.6|385.9|385.6|130
1728055160000|2024-10-04 15:19:20|||||||||600
1728055170000|2024-10-04 15:19:30|385.9||385.9||385.9||385.9||1250
1728055190000|2024-10-04 15:19:50|385.7|385.3|385.7|385.3|385.7|385.3|385.7|385.3|307
1728055210000|2024-10-04 15:20:10|385.6|385.5|385.6|385.3|385.6|385.5|385.6|385.3|271
1728055220000|2024-10-04 15:20:20|385.7||385.7||385.7||385.7||0
1728055250000|2024-10-04 15:20:50|385.9|385.7|386.5|386.1|386.6|386.2|385.9|385.7|2092
1728055260000|2024-10-04 15:21:00|386.4||386.4||386.4||386.4||0
1728055280000|2024-10-04 15:21:20|||||||||2713
1728055300000|2024-10-04 15:21:40|386.8|386.2|386.8|386.4|386.8|386.4|386.8|386.2|228
1728055310000|2024-10-04 15:21:50|||||||||2000
1728055320000|2024-10-04 15:22:00||386.5||386.5||386.5||386.5|0
1728055330000|2024-10-04 15:22:10|387|386.7|387|386.7|387|386.7|387|386.7|853
1728055340000|2024-10-04 15:22:20|387.1|386.4|386.7|386.4|387.1|386.4|386.7|386.4|567
1728055350000|2024-10-04 15:22:30|386.3|386|386.3|385.9|386.3|386|386.3|385.9|445
1728055360000|2024-10-04 15:22:40|386.2|385.8|386.2|385.7|386.2|385.8|386.2|385.7|0
1728055370000|2024-10-04 15:22:50||385.8||385.8||385.8||385.8|0
1728055400000|2024-10-04 15:23:20|386.4|385.9|386.4|386.1|386.4|386.1|386.4|385.9|146
1728055450000|2024-10-04 15:24:10||386.2||386.1||386.2||386.1|521
1728055460000|2024-10-04 15:24:20|386.6|386.2|386.6|386.2|386.6|386.2|386.6|386.2|60
1728055470000|2024-10-04 15:24:30|386.5||386.5||386.5||386.5||0
1728055480000|2024-10-04 15:24:40|||||||||50
1728055500000|2024-10-04 15:25:00|386.7|386.3|386.7|386.5|386.7|386.5|386.7|386.3|330
1728055510000|2024-10-04 15:25:10|386.6|386.4|387|386.8|387|386.8|386.6|386.4|87
1728055520000|2024-10-04 15:25:20|386.7|386.5|386.9|386.5|386.9|386.6|386.7|386.5|1100
1728055530000|2024-10-04 15:25:30||386.6||386.6||386.6||386.6|1500
1728055540000|2024-10-04 15:25:40|||||||||468
1728055560000|2024-10-04 15:26:00|387.2|387|387.5|387|387.7|387.4|387.2|387|1088
1728055580000|2024-10-04 15:26:20|387.4|386.9|387.1|386.9|387.4|386.9|387.1|386.9|621
1728055590000|2024-10-04 15:26:30|386.9|386.4|386.8|386.4|386.9|386.6|386.8|386.4|1909
1728055600000|2024-10-04 15:26:40|||||||||1579
1728055610000|2024-10-04 15:26:50|||||||||20000
1728055630000|2024-10-04 15:27:10|||||||||11
1728055640000|2024-10-04 15:27:20|386.9||386.8||386.9||386.8||0
1728055660000|2024-10-04 15:27:40|386.9|386.5|386.9|386.5|386.9|386.5|386.9|386.5|2979
1728055670000|2024-10-04 15:27:50|387||386.9||387||386.9||0
1728055680000|2024-10-04 15:28:00|387|386.6|387.3|386.9|387.3|386.9|387|386.6|523
1728055690000|2024-10-04 15:28:10|387.1||387.1||387.1||387.1||959
1728055710000|2024-10-04 15:28:30|386.9|386.6|386.9|386.6|386.9|386.6|386.9|386.6|39144
1728055720000|2024-10-04 15:28:40|387|386.9|387|386.9|387|386.9|387|386.9|408
1728055730000|2024-10-04 15:28:50|387.2|387|387.6|387.1|387.6|387.1|387.2|387|464
1728055740000|2024-10-04 15:29:00|387.7|387.3|387.8|387.3|387.8|387.3|387.7|387.3|300
1728055760000|2024-10-04 15:29:20|||||||||3876
1728055770000|2024-10-04 15:29:30|387.7||387.6||387.7||387.6||21586
1728055780000|2024-10-04 15:29:40|387.8|387.4|388.1|387.5|388.1|387.5|387.8|387.4|807
1728055790000|2024-10-04 15:29:50|388||388||388||388||28
1728025220000|2024-10-04 07:00:20|384.3|383.1|384.3|383.1|384.3|383.1|384.3|383.1|1442
1728025230000|2024-10-04 07:00:30|||||||||11
1728025240000|2024-10-04 07:00:40|384.2||384.3||384.3||384.2||0
1728025260000|2024-10-04 07:01:00|||||||||1522
1728025270000|2024-10-04 07:01:10|||||||||3
1728025290000|2024-10-04 07:01:30|||||||||125
1728025360000|2024-10-04 07:02:40|||||||||102
1728025380000|2024-10-04 07:03:00|||||||||4
1728025390000|2024-10-04 07:03:10|||||||||19
1728025420000|2024-10-04 07:03:40|384.7|383.3|384.7|383.4|384.7|383.4|384.7|383.3|21
1728025430000|2024-10-04 07:03:50|386.5|383.8|386.5|383.8|386.5|383.8|386.5|383.8|330
1728025440000|2024-10-04 07:04:00|386.1|383.3|386|383.3|386.1|383.3|386|383.3|4
1728025450000|2024-10-04 07:04:10|385.2|383.2|385.1|383.2|385.2|383.2|385.1|383.2|0
1728025460000|2024-10-04 07:04:20|383.5|383.1|384.7|383.1|385.1|383.1|383.5|383.1|200
1728025470000|2024-10-04 07:04:30|387.1|383.7|386.3|383.7|387.1|383.7|386.3|383.7|300
1728025480000|2024-10-04 07:04:40|385.7|383.4|385.7|383.4|385.7|383.4|385.7|383.4|0
1728025500000|2024-10-04 07:05:00|385.3|383.3|387.1|385.3|387.1|385.3|385.3|383.2|195
1728025510000|2024-10-04 07:05:10|387.5|385.7|387.6|385.9|387.6|385.9|387.5|385.7|208
1728025520000|2024-10-04 07:05:20|388.4|385.7|389.2|386|389.2|386|388.4|385.7|100
1728025530000|2024-10-04 07:05:30|389.1|386.4|386.5|386|389.1|386.4|386.5|386|1256
1728025540000|2024-10-04 07:05:40|388.1|386.2|388|386.1|388.1|386.2|387.9|386.1|252
1728025550000|2024-10-04 07:05:50|387.9||387.9||387.9||387.9||1380
1728025640000|2024-10-04 07:07:20||385.9||385.9||385.9||385.9|9000
1728025670000|2024-10-04 07:07:50|||||||||574
1728025680000|2024-10-04 07:08:00|||||||||25
1728025700000|2024-10-04 07:08:20|388.4|387.1|388.4|386.9|388.4|387.1|388.4|386.8|2693
1728025710000|2024-10-04 07:08:30|388.5|387.3|390.9|388.2|390.9|388.4|388.5|387.3|131
1728025760000|2024-10-04 07:09:20|||||||||43
1728025770000|2024-10-04 07:09:30|390.8||390.8||390.8||390.8||0
1728025780000|2024-10-04 07:09:40|390|388.1|390|388.1|390|388.1|390|388.1|411
1728025800000|2024-10-04 07:10:00|390.4||390.4||390.4||390.4||0
1728025820000|2024-10-04 07:10:20|390.3||390.3||390.3||390.3||0
1728025960000|2024-10-04 07:12:40||388.2||388.3||388.3||388.2|3
1728026050000|2024-10-04 07:14:10|391|389.4|391|389.4|391|389.4|391|389.4|749
1728026060000|2024-10-04 07:14:20||389.5||389.7||389.7||389.5|0
1728026070000|2024-10-04 07:14:30||389.6||389.6||389.6||389.6|0
1728026090000|2024-10-04 07:14:50||389.9||389.8||389.9||389.8|377
1728026110000|2024-10-04 07:15:10|390.8|389|390.8|388.9|390.8|389|390.8|388.9|254
1728026120000|2024-10-04 07:15:20|||||||||340
1728026140000|2024-10-04 07:15:40|390.7||390.7||390.7||390.7||0
1728026160000|2024-10-04 07:16:00|||||||||7645
1728026250000|2024-10-04 07:17:30|||||||||1000
1728026330000|2024-10-04 07:18:50||389||389||389||389|0
1728026350000|2024-10-04 07:19:10||388.9||388.9||388.9||388.9|0
1728026390000|2024-10-04 07:19:50|391|390|391.6|390.6|391.6|390.6|391|389.5|623
1728026400000|2024-10-04 07:20:00||390.7||390.7||390.7||390.7|426
1728026430000|2024-10-04 07:20:30|||||||||63
1728026440000|2024-10-04 07:20:40||390.6||390.6||390.6||390.6|0
1728026460000|2024-10-04 07:21:00|390.7|389.5|390.7|389.5|390.7|389.5|390.7|389.5|270
1728026490000|2024-10-04 07:21:30|||||||||7990
1728026540000|2024-10-04 07:22:20|391.2|389.6|391.2|389.9|391.2|389.9|391.2|389.6|1505
1728026550000|2024-10-04 07:22:30|391.3|390.1|391.5|390.7|391.5|390.7|391.2|390.1|742
1728026570000|2024-10-04 07:22:50|391.4||391.4||391.4||391.4||683
1728026600000|2024-10-04 07:23:20|391.7|391.3|392.6|391.3|392.6|391.5|391.7|391.3|145
1728026620000|2024-10-04 07:23:40|392|390.8|392|390.8|392|390.8|392|390.8|1051
1728026640000|2024-10-04 07:24:00||390.7||390.7||390.7||390.7|2594
1728026680000|2024-10-04 07:24:40|||||||||6465
1728026700000|2024-10-04 07:25:00|391.6|390.1|391.3|390.2|391.6|390.2|391.3|390|360
1728026710000|2024-10-04 07:25:10|391.4|390.4|391.4|390.3|391.4|390.4|391.4|390.3|375
1728026720000|2024-10-04 07:25:20|391.7|390.6|391.7|390.6|391.7|390.6|391.7|390.6|0
1728026730000|2024-10-04 07:25:30|391.8||391.8||391.8||391.8||0
1728026760000|2024-10-04 07:26:00|391.4||391.4||391.4||391.4||0
1728026770000|2024-10-04 07:26:10|392.4|390.7|392.4|391|392.4|391.2|392.4|390.7|64
1728026790000|2024-10-04 07:26:30|||||||||28
1728026820000|2024-10-04 07:27:00|392.3|391.1|392.1|390.8|392.3|391.1|392.1|390.8|422
1728026850000|2024-10-04 07:27:30||390.9||390.9||390.9||390.9|0
1728026900000|2024-10-04 07:28:20|392||392||392||392||79
1728026910000|2024-10-04 07:28:30||391.1||391.1||391.1||391.1|221
1728026930000|2024-10-04 07:28:50||391||391||391||391|498
1728026940000|2024-10-04 07:29:00|391.9|390.9|391.9|390.8|391.9|390.9|391.9|390.8|347
1728026970000|2024-10-04 07:29:30|391.3|390.5|391.3|390.5|391.3|390.5|391.3|390.5|148
1728026980000|2024-10-04 07:29:40|391.2|390.2|391.2|390.2|391.2|390.2|391.2|390.2|140
1728027010000|2024-10-04 07:30:10||390.1||390.1||390.1||390.1|463
1728027020000|2024-10-04 07:30:20||390||390||390||390|0
1728027050000|2024-10-04 07:30:50|390.8|390.1|391.3|390.6|391.3|390.6|390.8|390.1|343
1728027090000|2024-10-04 07:31:30|391.2|390.5|391.2|390.5|391.2|390.5|391.2|390.5|165
1728027100000|2024-10-04 07:31:40|391.3|390.7|391.3|390.5|391.3|390.7|391.3|390.5|250
1728027120000|2024-10-04 07:32:00|391.2|390.1|391.2|390.1|391.2|390.1|391.2|390.1|72
1728027130000|2024-10-04 07:32:10|391.1||391.1||391.1||391.1||416
1728027140000|2024-10-04 07:32:20||390||390||390||390|0
1728027150000|2024-10-04 07:32:30|||||||||1581
1728027210000|2024-10-04 07:33:30|391||390.9||391||390.9||0
1728027240000|2024-10-04 07:34:00|||||||||512
1728027250000|2024-10-04 07:34:10|390.8|390.3|390.8|390.3|390.8|390.3|390.8|390.3|572
1728027290000|2024-10-04 07:34:50|391.1|390.5|390.8|390.5|391.1|390.5|390.8|390.5|269
1728027300000|2024-10-04 07:35:00|391.1||391.1||391.1||391.1||0
1728027330000|2024-10-04 07:35:30|||||||||141
1728027340000|2024-10-04 07:35:40|390.8|390.1|390.8|390.1|390.8|390.1|390.8|390.1|390
1728027350000|2024-10-04 07:35:50|390.9|390.3|390.9|390.3|390.9|390.3|390.9|390.3|100
1728027390000|2024-10-04 07:36:30||390.2||390.3||390.3||390.2|13199
1728027400000|2024-10-04 07:36:40|||||||||2608
1728027410000|2024-10-04 07:36:50|||||||||314
1728027420000|2024-10-04 07:37:00||390.4||390.4||390.4||390.4|0
1728027470000|2024-10-04 07:37:50||390.2||390.3||390.3||390.2|0
1728027480000|2024-10-04 07:38:00||390.2||390.2||390.3||390.2|0
1728027510000|2024-10-04 07:38:30||390.1||390.1||390.1||390.1|520
1728027530000|2024-10-04 07:38:50|||||||||25
1728027540000|2024-10-04 07:39:00||390||390||390||390|0
1728027610000|2024-10-04 07:40:10|390|388.9|390|388.9|390|388.9|390|388.9|656
1728027620000|2024-10-04 07:40:20||389||388.9||389||388.9|0
1728027630000|2024-10-04 07:40:30|||||||||3046
1728027650000|2024-10-04 07:40:50|389.4|388.5|389.4|388.4|389.4|388.5|389.4|388.4|2712
1728027670000|2024-10-04 07:41:10|||||||||524
1728027760000|2024-10-04 07:42:40|||||||||250
1728027780000|2024-10-04 07:43:00|||||||||3293
1728027820000|2024-10-04 07:43:40|389.3|388.5|389.3|388.5|389.3|388.5|389.3|388.5|62
1728027990000|2024-10-04 07:46:30||388.6||388.7||388.7||388.6|200
1728028190000|2024-10-04 07:49:50|||||||||500
1728028230000|2024-10-04 07:50:30|||||||||7819
1728028300000|2024-10-04 07:51:40|||||||||133
1728028320000|2024-10-04 07:52:00|||||||||1086
1728028440000|2024-10-04 07:54:00||388.8||388.8||388.8||388.8|172
1728028450000|2024-10-04 07:54:10|390.7|389.9|390.7|389.9|390.7|389.9|390.7|389.9|184
1728028480000|2024-10-04 07:54:40|390.6||390.6||390.6||390.6||2
1728028490000|2024-10-04 07:54:50||389.8||389.8||389.8||389.8|0
1728028540000|2024-10-04 07:55:40|390.4|389.6|390.4|389.3|390.4|389.6|390.4|389.3|135
1728028550000|2024-10-04 07:55:50|390.3|389.4|390.3|389.4|390.3|389.4|390.3|389.4|26
1728028690000|2024-10-04 07:58:10|389.6|389.2|389.9|389.4|389.9|389.6|389.6|389.2|136
1728028700000|2024-10-04 07:58:20||389.3||389.2||389.4||389.2|212
1728028720000|2024-10-04 07:58:40||389.4||389.4||389.4||389.4|60
1728028770000|2024-10-04 07:59:30|390|389.6|390|389.6|390|389.6|390|389.6|20
1728028780000|2024-10-04 07:59:40||389.5||389.4||389.5||389.4|0
1728028800000|2024-10-04 08:00:00|390.5|389.6|390.5|389.9|390.5|389.9|390.5|389.5|100
1728028810000|2024-10-04 08:00:10||390||390||390||390|0
1728028820000|2024-10-04 08:00:20|390.6|390.3|391.5|390.5|391.5|390.5|390.6|390.3|294
1728028840000|2024-10-04 08:00:40|391.4||391.4||391.4||391.4||251
1728028850000|2024-10-04 08:00:50|||||||||12
1728028880000|2024-10-04 08:01:20|391.5||391.5||391.5||391.5||0
1728028910000|2024-10-04 08:01:50|391.6||391.6||391.6||391.6||0
1728028960000|2024-10-04 08:02:40|391.4||391.4||391.4||391.4||260
1728029000000|2024-10-04 08:03:20|391.3||391.3||391.3||391.3||1319
1728029010000|2024-10-04 08:03:30|391.1|390.4|391.1|390.4|391.1|390.4|391.1|390.4|521
1728029020000|2024-10-04 08:03:40|391|389.9|391|389.8|391|389.9|391|389.8|136
1728029050000|2024-10-04 08:04:10||389.7||389.7||389.7||389.7|2000
1728029060000|2024-10-04 08:04:20||389.8||389.8||389.8||389.8|0
1728029100000|2024-10-04 08:05:00||389.9||389.9||389.9||389.9|2425
1728029110000|2024-10-04 08:05:10|390.8|389.4|390.7|389.4|390.8|389.4|390.7|389.4|270
1728029120000|2024-10-04 08:05:20|390.6||390.6||390.6||390.6||0
1728029140000|2024-10-04 08:05:40||389.5||389.5||389.5||389.5|0
1728029190000|2024-10-04 08:06:30||389.4||389.4||389.4||389.4|252
1728029220000|2024-10-04 08:07:00|||||||||600
1728029290000|2024-10-04 08:08:10|390.5|389.5|390.5|389.4|390.5|389.5|390.5|389.4|286
1728029310000|2024-10-04 08:08:30|||||||||131
1728029320000|2024-10-04 08:08:40|390.4|389.5|390.5|389.5|390.5|389.5|390.4|389.5|481
1728029360000|2024-10-04 08:09:20|||||||||401
1728029370000|2024-10-04 08:09:30||390.2||389.8||390.2||389.8|148
1728029380000|2024-10-04 08:09:40|390.1|389.4|390.2|389.4|390.2|389.4|390.1|389.4|1352
1728029430000|2024-10-04 08:10:30||389.5||389.5||389.5||389.5|0
1728029500000|2024-10-04 08:11:40|||||||||531
1728029560000|2024-10-04 08:12:40|||||||||211
1728029680000|2024-10-04 08:14:40|390.1|389.4|390.1|389.4|390.1|389.4|390.1|389.4|1023
1728029760000|2024-10-04 08:16:00|||||||||849
1728029810000|2024-10-04 08:16:50|||||||||77
1728029930000|2024-10-04 08:18:50|390||390||390||390||0
1728030000000|2024-10-04 08:20:00|||||||||44
1728030020000|2024-10-04 08:20:20||389.5||389.5||389.5||389.5|0
1728030060000|2024-10-04 08:21:00|||||||||46
1728030200000|2024-10-04 08:23:20||389.4||389.4||389.4||389.4|0
1728030400000|2024-10-04 08:26:40|389.8|389.2|389.8|389.2|389.8|389.2|389.8|389.2|456
1728030410000|2024-10-04 08:26:50|389.7|389|389.7|389|389.7|389|389.7|389|785
1728030470000|2024-10-04 08:27:50|389.6||389.6||389.6||389.6||0
1728030570000|2024-10-04 08:29:30|389.5|388.6|389.3|388.6|389.5|388.6|389.3|388.6|1338
1728030580000|2024-10-04 08:29:40|||||||||25
1728030590000|2024-10-04 08:29:50|389.2|388.4|389.2|388.4|389.2|388.4|389.2|388.4|24
1728030670000|2024-10-04 08:31:10||388.5||388.5||388.5||388.5|500
1728030720000|2024-10-04 08:32:00|388.9|388|389|388.1|389|388.1|388.9|388|60
1728030730000|2024-10-04 08:32:10|388.9||388.9||388.9||388.9||17
1728030740000|2024-10-04 08:32:20|389|388.3|389|388.3|389|388.3|389|388.3|318
1728030750000|2024-10-04 08:32:30|389.2|388.5|389.8|389.1|389.9|389.4|389.2|388.5|538
1728030800000|2024-10-04 08:33:20|||||||||200
1728030830000|2024-10-04 08:33:50|389.7|389|389.7|389.1|389.7|389.1|389.7|389|1085
1728030840000|2024-10-04 08:34:00|||||||||78
1728030850000|2024-10-04 08:34:10||389||389||389||389|20
1728030930000|2024-10-04 08:35:30|||||||||656
1728030950000|2024-10-04 08:35:50||388.9||388.9||388.9||388.9|2
1728031090000|2024-10-04 08:38:10||389||389.1||389.1||389|483
1728031150000|2024-10-04 08:39:10|||||||||687
1728031390000|2024-10-04 08:43:10|390.2|389.2|390.2|389.6|390.2|389.9|390.2|389.2|47
1728031510000|2024-10-04 08:45:10|390.4||390.2||390.4||390.2||0
1728031550000|2024-10-04 08:45:50|390.4||390.4||390.4||390.4||0
1728031570000|2024-10-04 08:46:10||389.5||389.5||389.5||389.5|0
1728031920000|2024-10-04 08:52:00|||||||||288
1728032030000|2024-10-04 08:53:50||389.4||389.3||389.4||389.3|0
1728032070000|2024-10-04 08:54:30|390|389.2|390|389.2|390|389.2|390|389.2|0
1728032090000|2024-10-04 08:54:50|||||||||851
1728032100000|2024-10-04 08:55:00||389.1||389.1||389.1||389.1|0
1728032320000|2024-10-04 08:58:40|389.9|388.9|389.8|388.9|389.9|388.9|389.8|388.9|365
1728032370000|2024-10-04 08:59:30|389.7|388.4|389.6|388.4|389.7|388.4|389.6|388.4|22
1728032440000|2024-10-04 09:00:40|||||||||257
1728032470000|2024-10-04 09:01:10|||||||||1
1728032500000|2024-10-04 09:01:40|||||||||31
1728032520000|2024-10-04 09:02:00||388.5||388.6||388.6||388.5|0
1728032540000|2024-10-04 09:02:20|||||||||52
1728032580000|2024-10-04 09:03:00|389.5||389.5||389.5||389.5||6
1728032590000|2024-10-04 09:03:10||388.7||388.7||388.7||388.7|28
1728032600000|2024-10-04 09:03:20|389.4|388.6|389.3|388.6|389.4|388.6|389.3|388.6|156
1728032650000|2024-10-04 09:04:10|389.2||389.2||389.2||389.2||36
1728032660000|2024-10-04 09:04:20|388.8|388|388.6|387.9|388.8|388|388.6|387.9|241
1728032710000|2024-10-04 09:05:10|||||||||13
1728032780000|2024-10-04 09:06:20||388||388||388||388|0
1728032880000|2024-10-04 09:08:00||388.2||388.2||388.2||388.2|0
1728032900000|2024-10-04 09:08:20|388.8|388.4|388.8|388.4|388.8|388.4|388.8|388.4|417
1728032910000|2024-10-04 09:08:30|388.6|388.6|388.6|388.1|388.6|388.6|388.6|388.1|360
1728032920000|2024-10-04 09:08:40||388||388||388||388|0
1728032940000|2024-10-04 09:09:00||387.9||387.8||387.9||387.8|0
1728032980000|2024-10-04 09:09:40|388.5|387.9|388.6|387.9|388.6|387.9|388.5|387.9|229
1728032990000|2024-10-04 09:09:50||387.8||387.8||387.8||387.8|143
1728033050000|2024-10-04 09:10:50|||||||||1008
1728033120000|2024-10-04 09:12:00|||||||||2000
1728033250000|2024-10-04 09:14:10||387.7||387.7||387.7||387.7|0
1728033270000|2024-10-04 09:14:30|388.3|387.2|388.1|387.2|388.3|387.2|388.1|387.2|40
1728033300000|2024-10-04 09:15:00|387.4|387.1|387.4|387.1|387.4|387.1|387.4|387.1|76
1728033330000|2024-10-04 09:15:30|387|386|386.9|386|387|386|386.9|386|731
1728033340000|2024-10-04 09:15:40||385.9||385.9||385.9||385.9|0
1728033350000|2024-10-04 09:15:50||385.7||385.7||385.7||385.7|752
1728033390000|2024-10-04 09:16:30||385.8||385.8||385.8||385.8|0
1728033430000|2024-10-04 09:17:10||385.9||385.9||385.9||385.9|0
1728033500000|2024-10-04 09:18:20|||||||||300
1728033520000|2024-10-04 09:18:40||386.1||386.1||386.1||386.1|0
1728033530000|2024-10-04 09:18:50|386.8||386.8||386.8||386.8||16
1728033540000|2024-10-04 09:19:00|386.7||386.7||386.7||386.7||0
1728033550000|2024-10-04 09:19:10|386.6||386.6||386.6||386.6||0
1728033630000|2024-10-04 09:20:30||386.2||386.2||386.2||386.2|232
1728033670000|2024-10-04 09:21:10|||||||||160
1728033700000|2024-10-04 09:21:40|||||||||49
1728033720000|2024-10-04 09:22:00|||||||||152
1728033780000|2024-10-04 09:23:00|386.9|386.4|387.2|386.5|387.2|386.6|386.9|386.4|968
1728033790000|2024-10-04 09:23:10|387.1||387.1||387.1||387.1||364
1728033800000|2024-10-04 09:23:20|387.2|386.8|387.2|386.8|387.2|386.8|387.2|386.8|781
1728033810000|2024-10-04 09:23:30||386.7||386.8||386.8||386.7|113
1728033900000|2024-10-04 09:25:00|||||||||113
1728033930000|2024-10-04 09:25:30|387.1|386.6|387|386.6|387.1|386.6|387|386.6|21
1728033950000|2024-10-04 09:25:50|387.2||387.2||387.2||387.2||0
1728033990000|2024-10-04 09:26:30|||||||||795
1728034190000|2024-10-04 09:29:50||386.5||386.5||386.5||386.5|0
1728034290000|2024-10-04 09:31:30||386.6||386.5||386.6||386.5|592
1728034400000|2024-10-04 09:33:20|||||||||553
1728034510000|2024-10-04 09:35:10|||||||||7713
1728034530000|2024-10-04 09:35:30|||||||||2
1728034710000|2024-10-04 09:38:30|||||||||253
1728034770000|2024-10-04 09:39:30|||||||||1100
1728034880000|2024-10-04 09:41:20||386.6||386.6||386.6||386.6|0
1728034890000|2024-10-04 09:41:30||386.7||386.7||386.7||386.7|3
1728034930000|2024-10-04 09:42:10||386.6||386.6||386.6||386.6|30
1728034970000|2024-10-04 09:42:50||386.3||386.3||386.3||386.3|0
1728035020000|2024-10-04 09:43:40||386.4||386.4||386.4||386.4|0
1728035060000|2024-10-04 09:44:20|||||||||20
1728035130000|2024-10-04 09:45:30||386.6||386.7||386.7||386.6|61
1728035160000|2024-10-04 09:46:00||386.6||386.6||386.6||386.6|0
1728035190000|2024-10-04 09:46:30||386.7||386.7||386.7||386.7|0
1728035270000|2024-10-04 09:47:50||386.9||386.9||386.9||386.9|0
1728035280000|2024-10-04 09:48:00|388.2|387.9|388.2|387.5|388.7|388.3|388.2|387.5|1690
1728035290000|2024-10-04 09:48:10|388.1|387.8|387.8|387.2|388.1|387.8|387.8|387.2|854
1728035320000|2024-10-04 09:48:40|387.7||387.7||387.7||387.7||0
1728035330000|2024-10-04 09:48:50||387||387||387||387|239
1728035440000|2024-10-04 09:50:40|||||||||1284
1728035500000|2024-10-04 09:51:40|387.6|387.1|387.1|386.2|387.6|387.1|387.1|386.2|1649
1728035510000|2024-10-04 09:51:50|387||387||387||387||363
1728035520000|2024-10-04 09:52:00|387.1|386.4|387.1|386.4|387.1|386.4|387.1|386.4|100
1728035560000|2024-10-04 09:52:40|387.3|386.9|387.3|386.8|387.3|386.9|387.3|386.8|269
1728035580000|2024-10-04 09:53:00||386.7||386.7||386.7||386.7|0
1728035590000|2024-10-04 09:53:10||386.6||386.6||386.6||386.6|149
1728035670000|2024-10-04 09:54:30||386.5||386.4||386.5||386.4|0
1728035680000|2024-10-04 09:54:40||386.3||386.3||386.3||386.3|0
1728035800000|2024-10-04 09:56:40|387.2|386.2|387.2|386.2|387.2|386.2|387.2|386.2|387
1728035830000|2024-10-04 09:57:10|||||||||25
1728035870000|2024-10-04 09:57:50||386.1||386.1||386.1||386.1|0
1728035910000|2024-10-04 09:58:30||386||386||386||386|0
1728035920000|2024-10-04 09:58:40|||||||||326
1728035970000|2024-10-04 09:59:30|||||||||834
1728036060000|2024-10-04 10:01:00|387.1|386.1|387.1|386.1|387.1|386.1|387.1|386.1|71
1728036070000|2024-10-04 10:01:10||386||386||386||386|10
1728036130000|2024-10-04 10:02:10|386.9|385.4|386.9|385.4|386.9|385.4|386.9|385.4|31844
1728036230000|2024-10-04 10:03:50|||||||||31500
1728036330000|2024-10-04 10:05:30|386.7|385.5|386.7|385.5|386.7|385.5|386.7|385.5|1006
1728036370000|2024-10-04 10:06:10|||||||||9
1728036420000|2024-10-04 10:07:00||385.4||385.4||385.4||385.4|0
1728036430000|2024-10-04 10:07:10|386.5||386.5||386.5||386.5||0
1728036500000|2024-10-04 10:08:20||385.5||385.5||385.5||385.5|0
1728036550000|2024-10-04 10:09:10||385.4||385.4||385.4||385.4|0
1728036590000|2024-10-04 10:09:50|386.3||386.3||386.3||386.3||0
1728036620000|2024-10-04 10:10:20||385.5||385.5||385.5||385.5|0
1728036700000|2024-10-04 10:11:40|||||||||9
1728036790000|2024-10-04 10:13:10|386.4|385.8|386.9|386.2|386.9|386.2|386.4|385.7|699
1728036950000|2024-10-04 10:15:50|386.8|386.1|386.8|386.1|386.8|386.1|386.8|386.1|128
1728037050000|2024-10-04 10:17:30|386.7||386.7||386.7||386.7||2
1728037070000|2024-10-04 10:17:50||386||386||386||386|0
1728037090000|2024-10-04 10:18:10||385.9||385.6||385.9||385.6|50
1728037140000|2024-10-04 10:19:00|386.6|385.7|386.6|385.7|386.6|385.7|386.6|385.7|384
1728037150000|2024-10-04 10:19:10||385.8||385.8||385.8||385.8|112
1728037160000|2024-10-04 10:19:20||385.7||385.7||385.7||385.7|0
1728037190000|2024-10-04 10:19:50|386.5||386.5||386.5||386.5||75
1728037200000|2024-10-04 10:20:00|386.6||386.6||386.6||386.5||0
1728037270000|2024-10-04 10:21:10|386.7|386.2|386.7|386.3|386.7|386.3|386.7|386.2|126
1728037290000|2024-10-04 10:21:30|387|386.6|387|386.6|387|386.6|387|386.6|106
1728037300000|2024-10-04 10:21:40||386.4||386.4||386.4||386.4|0
1728037330000|2024-10-04 10:22:10||386.3||386.3||386.3||386.3|0
1728037380000|2024-10-04 10:23:00|386.8|386.2|386.8|386.2|386.8|386.2|386.8|386.2|54
1728037390000|2024-10-04 10:23:10|386.9|386|386.9|386|386.9|386|386.9|386|0
1728037400000|2024-10-04 10:23:20|||||||||54
1728037460000|2024-10-04 10:24:20|386.8||386.8||386.8||386.8||35
1728037470000|2024-10-04 10:24:30||385.9||385.9||385.9||385.9|0
1728037520000|2024-10-04 10:25:20|||||||||260
1728037570000|2024-10-04 10:26:10||385.5||385.5||385.5||385.5|0
1728037630000|2024-10-04 10:27:10|||||||||7
1728037670000|2024-10-04 10:27:50|386.3|385.4|386.3|385.4|386.3|385.4|386.3|385.4|430
1728037890000|2024-10-04 10:31:30|386.2||386.2||386.2||386.2||0
1728038210000|2024-10-04 10:36:50||385.1||385.1||385.1||385.1|2
1728038220000|2024-10-04 10:37:00||385||385||385||385|0
1728038360000|2024-10-04 10:39:20|386.1|384.9|386.1|384.9|386.1|384.9|386.1|384.9|0
1728038370000|2024-10-04 10:39:30|||||||||1500
1728038400000|2024-10-04 10:40:00|386|385|386|385|386|385|386|385|902
1728038410000|2024-10-04 10:40:10|385.9||385.9||385.9||385.9||0
1728038470000|2024-10-04 10:41:10||384.9||384.9||384.9||384.9|0
1728038500000|2024-10-04 10:41:40||384.8||384.8||384.8||384.8|0
1728038520000|2024-10-04 10:42:00|385.5|384.7|385.5|384.4|385.5|384.7|385.5|384.4|0
1728038710000|2024-10-04 10:45:10||384.3||384.3||384.3||384.3|550
1728038720000|2024-10-04 10:45:20|385.3|385.3|385.3|384.4|385.3|385.3|385.3|384.3|1050
1728038730000|2024-10-04 10:45:30||384.3||384.3||384.3||384.3|0
1728038810000|2024-10-04 10:46:50|385||385||385||385||0
1728038890000|2024-10-04 10:48:10|384.9||384.9||384.9||384.9||5
1728038990000|2024-10-04 10:49:50|384.8||384.8||384.8||384.8||213
1728039060000|2024-10-04 10:51:00|384.6|383.9|384.6|383.8|384.6|383.9|384.6|383.8|342
1728039090000|2024-10-04 10:51:30|384.5||384.5||384.5||384.5||0
1728039110000|2024-10-04 10:51:50|384.4||384.4||384.4||384.4||0
1728039120000|2024-10-04 10:52:00|384.3|383.6|384.3|383.6|384.3|383.6|384.3|383.6|0
1728039150000|2024-10-04 10:52:30|384|383.7|384|383.4|384.3|383.7|384|383.4|3833
1728039180000|2024-10-04 10:53:00||383.5||383.5||383.5||383.5|0
1728039200000|2024-10-04 10:53:20||383.6||383.6||383.6||383.6|0
1728039210000|2024-10-04 10:53:30|||||||||380
1728039240000|2024-10-04 10:54:00|383.9|383.4|383.9|383.4|383.9|383.4|383.9|383.4|0
1728039270000|2024-10-04 10:54:30|383.8||383.8||383.8||383.8||0
1728039300000|2024-10-04 10:55:00|383.7|383.3|383.7|383.3|383.7|383.3|383.7|383.3|16
1728039320000|2024-10-04 10:55:20||383.5||383.5||383.5||383.5|0
1728039340000|2024-10-04 10:55:40|383.9|383.8|383.9|383.8|383.9|383.8|383.9|383.8|225
1728039350000|2024-10-04 10:55:50|||||||||31
1728039440000|2024-10-04 10:57:20|383.7|383.7|383.7|383.2|383.7|383.7|383.7|383.2|503
1728039460000|2024-10-04 10:57:40|383.9|383.4|383.9|383.3|383.9|383.4|383.9|383.3|245
1728039470000|2024-10-04 10:57:50||383.4||383.4||383.4||383.4|85
1728039600000|2024-10-04 11:00:00|383.4|383.1|383.8|383.5|383.8|383.5|383.4|383.1|133
1728039610000|2024-10-04 11:00:10||383.3||383.3||383.3||383.3|0
1728039620000|2024-10-04 11:00:20||383.2||383.2||383.2||383.2|8478
1728039640000|2024-10-04 11:00:40||383.1||383.1||383.1||383.1|0
1728039660000|2024-10-04 11:01:00||383||382.9||383||382.9|0
1728039670000|2024-10-04 11:01:10|||||||||258
1728039720000|2024-10-04 11:02:00||382.8||382.8||382.8||382.8|0
1728039790000|2024-10-04 11:03:10|||||||||2
1728039860000|2024-10-04 11:04:20|383.7|383|383.7|383|383.7|383|383.7|383|426
1728039880000|2024-10-04 11:04:40|||||||||60
1728039980000|2024-10-04 11:06:20|383.8|383.4|383.8|383.4|383.8|383.4|383.8|383.4|477
1728039990000|2024-10-04 11:06:30|383.9|383.6|383.9|383.5|383.9|383.6|383.9|383.5|20
1728040050000|2024-10-04 11:07:30||383.3||383.5||383.5||383.3|317
1728040080000|2024-10-04 11:08:00|384|383.9|384.1|383.9|384.1|383.9|384|383.9|567
1728040090000|2024-10-04 11:08:10|||||||||82
1728040100000|2024-10-04 11:08:20|||||||||5181
1728040130000|2024-10-04 11:08:50|384.3|384.1|384.3|384.1|384.3|384.1|384.3|384.1|20
1728040160000|2024-10-04 11:09:20|||||||||218
1728040170000|2024-10-04 11:09:30||384||384||384||384|11
1728040180000|2024-10-04 11:09:40|384.4|384.1|384.4|383.9|384.4|384.1|384.4|383.9|120
1728040350000|2024-10-04 11:12:30|||||||||2587
1728040420000|2024-10-04 11:13:40||383.8||383.8||383.8||383.8|0
1728040440000|2024-10-04 11:14:00||383.7||383.7||383.7||383.7|0
1728040470000|2024-10-04 11:14:30|||||||||400
1728040510000|2024-10-04 11:15:10|||||||||400
1728040660000|2024-10-04 11:17:40||383.8||383.8||383.8||383.8|60
1728040670000|2024-10-04 11:17:50|||||||||400
1728040730000|2024-10-04 11:18:50|384.5|384.3|384.5|384.3|384.5|384.3|384.5|384.3|1310
1728040740000|2024-10-04 11:19:00|385.1|384.2|385.2|384.6|385.2|384.8|385.1|384.2|235
1728040750000|2024-10-04 11:19:10||384.7||384.7||384.7||384.7|148
1728040780000|2024-10-04 11:19:40|||||||||148
1728040800000|2024-10-04 11:20:00|385.6|385.4|385.6|385.3|385.6|385.4|385.6|385.3|705
1728040840000|2024-10-04 11:20:40|||||||||45
1728040920000|2024-10-04 11:22:00||385.4||385.4||385.4||385.4|0
1728040980000|2024-10-04 11:23:00|386.1|385.9|386.3|385.9|386.3|386|386.1|385.9|846
1728040990000|2024-10-04 11:23:10|386.2||386.2||386.2||386.2||0
1728041000000|2024-10-04 11:23:20|386.4|386|386.5|386.2|386.5|386.2|386.4|386|311
1728041010000|2024-10-04 11:23:30|386.7|386.4|387.4|386.6|387.4|386.6|386.7|386.4|98
1728041020000|2024-10-04 11:23:40|387.5||387.5||387.5||387.5||0
1728041030000|2024-10-04 11:23:50|387.4||387.4||387.4||387.4||0
1728041230000|2024-10-04 11:27:10||386.7||386.7||386.7||386.7|0
1728041360000|2024-10-04 11:29:20|||||||||95
1728041370000|2024-10-04 11:29:30|387.3|387|387.3|387|387.3|387|387.3|387|148
1728041380000|2024-10-04 11:29:40|387.4|387.1|387.4|387.1|387.4|387.1|387.4|387.1|12
1728041390000|2024-10-04 11:29:50|||||||||31
1728041490000|2024-10-04 11:31:30|||||||||31
1728041530000|2024-10-04 11:32:10|||||||||31
1728041570000|2024-10-04 11:32:50|||||||||160
1728041580000|2024-10-04 11:33:00|387.2|386.5|386.6|386.1|387.2|386.5|386.6|386.1|1625
1728041630000|2024-10-04 11:33:50|386.4|385.9|386.4|385.9|386.4|385.9|386.4|385.9|684
1728041750000|2024-10-04 11:35:50|386|385.5|386|385.5|386|385.5|386|385.5|209
1728041770000|2024-10-04 11:36:10||385.6||385.5||385.6||385.5|0
1728041810000|2024-10-04 11:36:50|||||||||209
1728041930000|2024-10-04 11:38:50|||||||||1000
1728042070000|2024-10-04 11:41:10|386.3|386|386.3|386|386.3|386|386.3|386|201
1728042240000|2024-10-04 11:44:00|386.1|385.5|386.1|385.5|386.1|385.6|386.1|385.5|1349
1728042630000|2024-10-04 11:50:30|||||||||1000
1728042680000|2024-10-04 11:51:20||385.8||385.8||385.8||385.8|595
1728042690000|2024-10-04 11:51:30||385.7||385.7||385.7||385.7|0
1728042750000|2024-10-04 11:52:30|386.7|386.4|386.7|386.1|386.7|386.4|386.7|386.1|1436
1728042800000|2024-10-04 11:53:20|||||||||372
1728042870000|2024-10-04 11:54:30||386.2||386.2||386.2||386.2|39
1728042890000|2024-10-04 11:54:50||386.1||386.1||386.1||386.1|20
1728042910000|2024-10-04 11:55:10|||||||||52
1728042990000|2024-10-04 11:56:30|386.6|386.5|386.6|386.1|386.6|386.5|386.6|386.1|26
1728043040000|2024-10-04 11:57:20|||||||||50
1728043090000|2024-10-04 11:58:10|386.7|386.3|387.3|386.9|387.3|387|386.7|386.3|43
1728043100000|2024-10-04 11:58:20|||||||||32
1728043110000|2024-10-04 11:58:30||386.8||386.8||386.8||386.8|0
1728043180000|2024-10-04 11:59:40|387|386.7|387|386.7|387|386.7|387|386.7|115
1728043210000|2024-10-04 12:00:10|387.2|386.6|387.2|386.6|387.2|386.6|387.2|386.6|0
1728043320000|2024-10-04 12:02:00|||||||||673
1728043330000|2024-10-04 12:02:10||386.7||386.7||386.7||386.7|6
1728043360000|2024-10-04 12:02:40||386.6||386.6||386.6||386.6|10
1728043380000|2024-10-04 12:03:00|||||||||3008
1728043440000|2024-10-04 12:04:00||386.7||386.6||386.7||386.6|0
1728043470000|2024-10-04 12:04:30||386.7||386.6||386.7||386.6|0
1728043520000|2024-10-04 12:05:20||386.7||386.6||386.7||386.6|0
1728043530000|2024-10-04 12:05:30||386.7||386.7||386.7||386.7|0
1728043550000|2024-10-04 12:05:50|||||||||225
1728043690000|2024-10-04 12:08:10|387.4|386.8|387.4|387.1|387.4|387.1|387.4|386.8|2
1728043700000|2024-10-04 12:08:20|387.6|387.2|387.6|387.2|387.6|387.2|387.6|387.2|37
1728043720000|2024-10-04 12:08:40|387.7|387.3|387.8|387.5|387.8|387.5|387.7|387.3|225
1728043730000|2024-10-04 12:08:50|388||388||388||388||278
1728043750000|2024-10-04 12:09:10||387.6||387.6||387.6||387.6|1
1728043760000|2024-10-04 12:09:20||387.7||387.7||387.7||387.7|0
1728043770000|2024-10-04 12:09:30|388.3|387.9|388.7|387.9|388.7|387.9|388.3|387.9|30
1728043790000|2024-10-04 12:09:50|388.9||388.9||388.9||388.9||0
1728043850000|2024-10-04 12:10:50||388.1||388.2||388.2||388.1|147
1728043880000|2024-10-04 12:11:20|388.8||388.8||388.8||388.8||53
1728044010000|2024-10-04 12:13:30|388.3|387.7|388.3|387.7|388.3|387.7|388.3|387.7|379
1728044110000|2024-10-04 12:15:10|||||||||5
1728044120000|2024-10-04 12:15:20|||||||||5
1728044130000|2024-10-04 12:15:30|387.7|387.5|388.2|387.9|388.2|387.9|387.7|387.5|1775
1728044270000|2024-10-04 12:17:50|||||||||16
1728044310000|2024-10-04 12:18:30|388|387.5|388|387.5|388|387.5|388|387.5|86
1728044320000|2024-10-04 12:18:40|||||||||355
1728044330000|2024-10-04 12:18:50|387.9|387.3|387.7|387.3|387.9|387.3|387.7|387.3|330
1728044360000|2024-10-04 12:19:20|387.5|387.5|387.5|387.3|387.5|387.5|387.5|387.3|339
1728044370000|2024-10-04 12:19:30||386.9||386.9||386.9||386.9|6
1728044450000|2024-10-04 12:20:50||387||387||387||387|0
1728044790000|2024-10-04 12:26:30|387.6|387.1|387.6|387.3|387.6|387.3|387.6|387.1|11
1728044900000|2024-10-04 12:28:20|||||||||1
1728044910000|2024-10-04 12:28:30||387.2||387.2||387.2||387.2|0
1728044930000|2024-10-04 12:28:50|387.9|387.4|387.9|387.4|387.9|387.4|387.9|387.4|131
1728044940000|2024-10-04 12:29:00|388.2|387.7|388.2|387.7|388.2|387.7|388.2|387.7|612
1728044990000|2024-10-04 12:29:50||387.5||387.5||387.5||387.5|338
1728045000000|2024-10-04 12:30:00|389.9|387.6|389.9|387.8|389.9|387.8|389.9|387.6|420
1728045020000|2024-10-04 12:30:20||388.5||388.5||388.5||388.5|664
1728045060000|2024-10-04 12:31:00|389.7|388.4|389.6|388.4|389.7|388.4|389.6|388.4|542
1728045070000|2024-10-04 12:31:10|389.5|388.2|389|388.2|389.5|388.2|389|388.2|408
1728045080000|2024-10-04 12:31:20|388.9|387.7|388.9|387.7|388.9|387.7|388.9|387.7|313
1728045090000|2024-10-04 12:31:30|388.7||388.7||388.7||388.7||10348
1728045110000|2024-10-04 12:31:50|388.6|387.5|388.6|387.5|388.6|387.5|388.6|387.5|1170
1728045120000|2024-10-04 12:32:00|388.4||388.4||388.4||388.4||0
1728045170000|2024-10-04 12:32:50|388.3|386.8|387.4|386.5|388.3|386.8|387.4|386.5|431
1728045180000|2024-10-04 12:33:00|387.3||387.3||387.3||387.3||0
1728045280000|2024-10-04 12:34:40|||||||||1000
1728045300000|2024-10-04 12:35:00|388.1|387.7|388.7|388.2|388.7|388.2|388.1|387.7|471
1728045310000|2024-10-04 12:35:10|388.8|388.3|388.8|388.1|388.8|388.3|388.8|388.1|33
1728045350000|2024-10-04 12:35:50||388.2||388.2||388.2||388.2|0
1728045370000|2024-10-04 12:36:10|388.7||388.8||388.8||388.7||404
1728045420000|2024-10-04 12:37:00|389|388.5|389.5|389.1|389.5|389.1|389|388.5|303
1728045430000|2024-10-04 12:37:10||388.9||388.9||388.9||388.9|0
1728045500000|2024-10-04 12:38:20|389.7|389.2|389.7|389.2|389.7|389.2|389.7|389.2|325
1728045600000|2024-10-04 12:40:00|388.9|388.2|388.9|388.2|388.9|388.2|388.9|388.2|634
1728045700000|2024-10-04 12:41:40||388.3||388.3||388.3||388.3|0
1728045710000|2024-10-04 12:41:50|389|388.6|389|388.6|389|388.6|389|388.6|57
1728045720000|2024-10-04 12:42:00|388.9|388.4|388.9|388.3|388.9|388.4|388.9|388.3|333
1728045730000|2024-10-04 12:42:10|389|388.4|389|388.4|389|388.4|389|388.4|0
1728045760000|2024-10-04 12:42:40||388.3||388.2||388.3||388.2|0
1728045800000|2024-10-04 12:43:20||388.3||388.3||388.3||388.3|0
1728045820000|2024-10-04 12:43:40|||||||||1
1728045850000|2024-10-04 12:44:10|388.7|388.1|388.7|388.1|388.7|388.1|388.7|388.1|29122
1728045860000|2024-10-04 12:44:20|388.4|387.8|388.4|387.8|388.4|387.8|388.4|387.8|344
1728045890000|2024-10-04 12:44:50|388.3|387.5|388.1|387.5|388.3|387.5|388.1|387.5|177
1728045910000|2024-10-04 12:45:10|388.2||388.1||388.2||388.1||0
1728045930000|2024-10-04 12:45:30|||||||||1000
1728045960000|2024-10-04 12:46:00|388.3|388.1|389.1|388.6|389.1|388.6|388.3|388.1|194
1728045970000|2024-10-04 12:46:10||388.4||388.2||388.4||388.2|0
1728045980000|2024-10-04 12:46:20|||||||||95
1728045990000|2024-10-04 12:46:30||388.4||388.3||388.4||388.3|194
1728046000000|2024-10-04 12:46:40||388.2||388.2||388.2||388.2|0
1728046050000|2024-10-04 12:47:30|389||388.7||389||388.6||644
1728046070000|2024-10-04 12:47:50|388.5|387.6|388.5|387.6|388.5|387.6|388.5|387.6|4
1728046080000|2024-10-04 12:48:00|||||||||39
1728046140000|2024-10-04 12:49:00|||||||||484
1728046260000|2024-10-04 12:51:00||387.7||387.7||387.7||387.7|0
1728046390000|2024-10-04 12:53:10||387.8||387.9||387.9||387.8|45
1728046440000|2024-10-04 12:54:00||387.8||387.8||387.8||387.8|0
1728046520000|2024-10-04 12:55:20|||||||||500
1728046590000|2024-10-04 12:56:30||388||388||388||388|0
1728046640000|2024-10-04 12:57:20|388.8|388.5|388.9|388.5|388.9|388.5|388.8|388.3|795
1728046650000|2024-10-04 12:57:30||388.4||388.6||388.6||388.4|0
1728046660000|2024-10-04 12:57:40||388.4||388.4||388.5||388.4|0
1728046670000|2024-10-04 12:57:50|389.3|388.5|389.3|388.8|389.3|388.8|389.3|388.5|77
1728046680000|2024-10-04 12:58:00|388.8|388.4|388.8|388.2|388.8|388.4|388.8|388.2|11753
1728046690000|2024-10-04 12:58:10|||||||||214
1728046740000|2024-10-04 12:59:00|388.7||388.7||388.7||388.7||416
1728046750000|2024-10-04 12:59:10|388.8|388.3|388.8|388.2|388.8|388.3|388.8|388.2|88
1728046760000|2024-10-04 12:59:20||388.3||388.3||388.3||388.3|0
1728046770000|2024-10-04 12:59:30|||||||||278
1728046790000|2024-10-04 12:59:50||388.2||388.2||388.2||388.2|186
1728046800000|2024-10-04 13:00:00|389.3|388.7|389.2|388.5|389.3|388.9|389.2|388.4|337
1728046810000|2024-10-04 13:00:10|389.3||389.3||389.3||389.3||0
1728046830000|2024-10-04 13:00:30||388.6||388.6||388.6||388.6|96
1728046840000|2024-10-04 13:00:40|||||||||259
1728046850000|2024-10-04 13:00:50||388.5||388.4||388.5||388.4|0
1728046920000|2024-10-04 13:02:00|388.7|388|388.7|388|388.7|388|388.7|388|562
1728046950000|2024-10-04 13:02:30|389.3|388.7|389.3|388.5|389.3|388.7|389.3|388.5|3
1728046960000|2024-10-04 13:02:40||388.6||388.6||388.6||388.6|6
1728047110000|2024-10-04 13:05:10|389.2|388|388.6|387.7|389.2|388|388.6|387.7|147
1728047120000|2024-10-04 13:05:20|388.5||388.5||388.5||388.5||25
1728047130000|2024-10-04 13:05:30|388.6||388.5||388.6||388.5||0
1728047180000|2024-10-04 13:06:20|388.6||388.6||388.6||388.6||0
1728047340000|2024-10-04 13:09:00|388.5||388.5||388.5||388.5||110
1728047400000|2024-10-04 13:10:00||387.9||387.9||387.9||387.9|962
1728047410000|2024-10-04 13:10:10||387.8||387.8||387.8||387.8|0
1728047420000|2024-10-04 13:10:20||387.7||387.7||387.7||387.7|0
1728047440000|2024-10-04 13:10:40||387.6||387.6||387.6||387.6|0
1728047570000|2024-10-04 13:12:50||387.7||387.9||387.9||387.7|312
1728047650000|2024-10-04 13:14:10||388||388||388||388|147
1728047660000|2024-10-04 13:14:20||387.8||387.8||387.8||387.8|1
1728047720000|2024-10-04 13:15:20|||||||||1033
1728047740000|2024-10-04 13:15:40||387.7||387.7||387.7||387.7|0
1728047790000|2024-10-04 13:16:30||387.8||387.8||387.8||387.8|0
1728047820000|2024-10-04 13:17:00||387.9||387.8||387.9||387.8|4222
1728047890000|2024-10-04 13:18:10|388.4||388.4||388.4||388.4||376
1728047910000|2024-10-04 13:18:30||387.9||387.9||387.9||387.9|0
1728047940000|2024-10-04 13:19:00||387.8||387.8||387.8||387.8|0
1728048000000|2024-10-04 13:20:00|388.3|388.1|388.4|387.9|388.5|388.2|388.3|387.8|1609
1728048010000|2024-10-04 13:20:10|388.3|387.7|388.3|387.7|388.3|387.7|388.2|387.7|194
1728048030000|2024-10-04 13:20:30|388.4||388.4||388.4||388.4||400
1728048040000|2024-10-04 13:20:40|||||||||150
1728048060000|2024-10-04 13:21:00|388.1|387.9|388.1|387.7|388.1|387.9|388.1|387.7|500
1728048070000|2024-10-04 13:21:10|||||||||288
1728048080000|2024-10-04 13:21:20|||||||||4
1728048140000|2024-10-04 13:22:20|||||||||2561
1728048180000|2024-10-04 13:23:00|||||||||2419
1728048200000|2024-10-04 13:23:20|387.8|387.5|387.8|387.5|387.8|387.5|387.8|387.5|584
1728048210000|2024-10-04 13:23:30|387.9|387.6|387.9|387.5|387.9|387.6|387.9|387.5|31
1728048230000|2024-10-04 13:23:50||387.6||387.5||387.6||387.5|0
1728048260000|2024-10-04 13:24:20|387.6|387.4|387.6|387.1|387.6|387.4|387.6|387.1|1157
1728048290000|2024-10-04 13:24:50|387.1|386.9|386.9|386.6|387.1|386.9|386.9|386.6|880
1728048350000|2024-10-04 13:25:50|386.7|386.1|386.7|386|386.8|386.1|386.7|386|76
1728048360000|2024-10-04 13:26:00||385.9||385.9||385.9||385.9|0
1728048380000|2024-10-04 13:26:20||386||386||386||386|0
1728048400000|2024-10-04 13:26:40||385.9||385.9||385.9||385.9|0
1728048450000|2024-10-04 13:27:30|386.6||386.6||386.6||386.6||0
1728048540000|2024-10-04 13:29:00|||||||||2
1728048590000|2024-10-04 13:29:50|386.2|385.6|386.1|385.6|386.2|385.6|386.1|385.6|1024
1728048600000|2024-10-04 13:30:00|386.2||386.2||386.2||386.2||648
1728048620000|2024-10-04 13:30:20|386||386||386||386||1
1728048630000|2024-10-04 13:30:30|385.8|385.1|385.8|385.1|385.8|385.1|385.8|385.1|303
1728048640000|2024-10-04 13:30:40||385||385||385||385|0
1728048650000|2024-10-04 13:30:50|385.4|384.6|385.4|384.6|385.4|384.6|385.4|384.6|439
1728048700000|2024-10-04 13:31:40|385.3||385.1||385.3||385.1||0
1728048720000|2024-10-04 13:32:00|385|384.5|385|384.5|385|384.5|385|384.5|0
1728048730000|2024-10-04 13:32:10|385.1|384.4|385.1|384.4|385.1|384.4|385.1|384.4|330
1728048760000|2024-10-04 13:32:40||384.3||384.3||384.3||384.3|0
1728048820000|2024-10-04 13:33:40|384.7|384.1|384.7|384.2|384.7|384.2|384.7|384.1|1241
1728048830000|2024-10-04 13:33:50||384.1||384.1||384.1||384.1|0
1728048850000|2024-10-04 13:34:10|||||||||1
1728048860000|2024-10-04 13:34:20|384.6||384.6||384.6||384.6||226
1728048900000|2024-10-04 13:35:00|383.8|383.2|383.5|383.1|383.8|383.2|383.5|383.1|1511
1728048910000|2024-10-04 13:35:10|383.4|382.7|383.3|382.7|383.4|382.7|383.3|382.7|700
1728048930000|2024-10-04 13:35:30|384.2|383.8|384.2|383.8|384.2|383.8|384.2|383.8|1557
1728048950000|2024-10-04 13:35:50|384.3|383.9|384.3|383.8|384.3|384|384.3|383.8|120
1728048970000|2024-10-04 13:36:10|||||||||324
1728048980000|2024-10-04 13:36:20|384|383.5|384|383.5|384|383.5|384|383.5|936
1728048990000|2024-10-04 13:36:30|383.7|383.4|383.7|383.4|383.7|383.4|383.7|383.4|1
1728049000000|2024-10-04 13:36:40|383.8||383.8||383.8||383.8||1137
1728049010000|2024-10-04 13:36:50|||||||||518
1728049020000|2024-10-04 13:37:00||383.6||383.4||383.6||383.4|777
1728049050000|2024-10-04 13:37:30|383.5|382.8|383.6|382.8|383.6|382.8|383.5|382.8|131
1728049120000|2024-10-04 13:38:40||382.9||382.9||382.9||382.9|0
1728049130000|2024-10-04 13:38:50|||||||||25
1728049140000|2024-10-04 13:39:00|383.5|383|383.4|382.9|383.5|383|383.4|382.9|1429
1728049160000|2024-10-04 13:39:20||382.7||382.8||382.8||382.7|800
1728049170000|2024-10-04 13:39:30||382.7||382.9||382.9||382.7|1636
1728049180000|2024-10-04 13:39:40||382.8||382.7||382.8||382.7|0
1728049200000|2024-10-04 13:40:00||382.8||382.8||382.8||382.8|1019
1728049280000|2024-10-04 13:41:20||382.7||382.8||382.9||382.7|2601
1728049300000|2024-10-04 13:41:40|||||||||9
1728049310000|2024-10-04 13:41:50||382.7||382.7||382.7||382.7|0
1728049330000|2024-10-04 13:42:10||382.9||382.8||382.9||382.7|7053
1728049340000|2024-10-04 13:42:20||383.1||382.9||383.3||382.9|1545
1728049470000|2024-10-04 13:44:30|384|383.7|384.1|383.8|384.1|383.9|384|383.7|1339
1728049480000|2024-10-04 13:44:40||383.7||383.7||383.7||383.7|0
1728049510000|2024-10-04 13:45:10|385|384|385|384|385|384|385|384|2
1728049530000|2024-10-04 13:45:30||384.1||384.1||384.1||384.1|491
1728049540000|2024-10-04 13:45:40|384.9|383.9|384.7|384|384.9|384|384.4|383.9|166
1728049570000|2024-10-04 13:46:10|||||||||40
1728049590000|2024-10-04 13:46:30|||||||||949
1728049620000|2024-10-04 13:47:00|||||||||620
1728049630000|2024-10-04 13:47:10||384.1||384||384.1||384|0
1728049640000|2024-10-04 13:47:20||384.1||384||384.1||384|0
1728049650000|2024-10-04 13:47:30||384.1||384.1||384.1||384|0
1728049660000|2024-10-04 13:47:40||384||384||384||384|0
1728049670000|2024-10-04 13:47:50|||||||||2000
1728049680000|2024-10-04 13:48:00||384.1||384||384.1||384|200
1728049690000|2024-10-04 13:48:10|384.6|384.5|385.2|384.8|385.2|384.8|384.6|384.5|328
1728049700000|2024-10-04 13:48:20|386|385|386|385.2|386|385.2|386|385|18
1728049710000|2024-10-04 13:48:30||385.4||385.6||385.6||385.4|0
1728049720000|2024-10-04 13:48:40|385.9|385.2|385.9|385.2|385.9|385.2|385.9|385.2|28
1728049750000|2024-10-04 13:49:10||385.3||385.3||385.3||385.3|3
1728049770000|2024-10-04 13:49:30|385.8||385.8||385.8||385.8||125
1728049780000|2024-10-04 13:49:40|385.9|385.2|385.9|385.2|385.9|385.2|385.9|385.2|0
1728049800000|2024-10-04 13:50:00|385.4|385|385|384.7|385.4|385|385|384.7|909
1728049820000|2024-10-04 13:50:20||384.4||384.4||384.4||384.4|384
1728049830000|2024-10-04 13:50:30||384.5||384.5||384.5||384.5|521
1728049840000|2024-10-04 13:50:40|384.4|383.9|384.5|383.9|384.5|383.9|384.4|383.9|187
1728049850000|2024-10-04 13:50:50|384.6||384.6||384.6||384.6||0
1728049910000|2024-10-04 13:51:50|384.5||384.5||384.5||384.5||518
1728049920000|2024-10-04 13:52:00|384.6||384.6||384.6||384.6||0
1728049960000|2024-10-04 13:52:40||384||384||384||384|1031
1728049970000|2024-10-04 13:52:50||383.9||383.9||383.9||383.9|0
1728050000000|2024-10-04 13:53:20|384.5||384.5||384.5||384.5||845
1728050020000|2024-10-04 13:53:40|383.9|383.7|383.9|383.7|383.9|383.7|383.9|383.7|1037
1728050030000|2024-10-04 13:53:50|383.8|383.4|383.8|383.4|383.8|383.4|383.8|383.4|153
1728050070000|2024-10-04 13:54:30|383.6|382.7|383.6|382.7|383.6|382.7|383.6|382.7|320
1728050090000|2024-10-04 13:54:50||382.6||382.6||382.6||382.6|62
1728050100000|2024-10-04 13:55:00|382.7|381.9|382.7|381.8|382.7|381.9|382.7|381.8|378
1728050170000|2024-10-04 13:56:10|382.6|381.9|382.7|381.9|382.7|381.9|382.6|381.9|1250
1728050180000|2024-10-04 13:56:20|382.6||382.6||382.6||382.6||0
1728050200000|2024-10-04 13:56:40|382.5|382|381.5|380.9|382.5|382|381.5|380.9|2265
1728050210000|2024-10-04 13:56:50|381.4|380.7|381.3|380.7|381.4|380.7|381.3|380.7|0
1728050220000|2024-10-04 13:57:00|381.2|380.6|381.1|380.5|381.2|380.6|381.1|380.5|0
1728050230000|2024-10-04 13:57:10|381.5|380.9|381.5|380.9|381.5|380.9|381.5|380.9|3005
1728050270000|2024-10-04 13:57:50|||||||||970
1728050290000|2024-10-04 13:58:10||381||380.9||381||380.9|417
1728050320000|2024-10-04 13:58:40|||||||||718
1728050390000|2024-10-04 13:59:50||381||381||381||381|67
1728050410000|2024-10-04 14:00:10|381.4||381.4||381.4||381.4||1241
1728050420000|2024-10-04 14:00:20|382.1|381.1|382.1|381.5|382.1|381.5|382.1|381.1|1219
1728050430000|2024-10-04 14:00:30|382.4||382.4||382.4||382.4||0
1728050450000|2024-10-04 14:00:50|382.3|381.6|382.3|381.6|382.3|381.6|382.3|381.6|677
1728050460000|2024-10-04 14:01:00||381.5||381.5||381.5||381.5|0
1728050470000|2024-10-04 14:01:10||381.6||381.6||381.6||381.6|73
1728050490000|2024-10-04 14:01:30|382.2|381.5|382.2|381.5|382.2|381.5|382.2|381.5|797
1728050510000|2024-10-04 14:01:50|||||||||633
1728050520000|2024-10-04 14:02:00|381.7|381.4|381.7|381.4|381.7|381.4|381.7|381.4|480
1728050530000|2024-10-04 14:02:10||381.3||381.3||381.3||381.3|1
1728050540000|2024-10-04 14:02:20|382.3|381.4|382.3|381.6|382.3|381.6|382.3|381.4|1506
1728050610000|2024-10-04 14:03:30||381.7||381.7||381.7||381.7|1251
1728050700000|2024-10-04 14:05:00|||||||||521
1728050710000|2024-10-04 14:05:10|||||||||6
1728050780000|2024-10-04 14:06:20|382.6|382.2|382.6|382.1|382.6|382.2|382.6|382.1|679
1728050800000|2024-10-04 14:06:40|382.7|382.2|383.1|382.4|383.1|382.4|382.7|382.2|1335
1728050830000|2024-10-04 14:07:10|383.2||383.2||383.2||383.2||0
1728050860000|2024-10-04 14:07:40|||||||||24
1728050880000|2024-10-04 14:08:00|382.5|382.2|383|382|383|382.2|382.5|382|1349
1728050890000|2024-10-04 14:08:10||381.9||381.9||381.9||381.9|0
1728050930000|2024-10-04 14:08:50|382.9|381.4|381.4|380.6|382.9|381.4|381.4|380.6|1901
1728050960000|2024-10-04 14:09:20|381.3||381.3||381.3||381.3||0
1728050990000|2024-10-04 14:09:50|381.7|381.2|382.4|381.5|382.4|381.5|381.7|381.2|161
1728051000000|2024-10-04 14:10:00|382.3|381.4|382.3|381.4|382.3|381.4|382.3|381.4|1124
1728051040000|2024-10-04 14:10:40||381.3||381.3||381.3||381.3|0
1728051060000|2024-10-04 14:11:00|382.2||382.2||382.2||382.2||8
1728051070000|2024-10-04 14:11:10|||||||||15
1728051090000|2024-10-04 14:11:30||381.2||381.2||381.2||381.2|512
1728051100000|2024-10-04 14:11:40|382.1|381.3|382.1|381.2|382.1|381.3|382.1|381.2|808
1728051120000|2024-10-04 14:12:00|381.5|381.1|381.5|380.9|381.5|381.1|381.5|380.9|348
1728051200000|2024-10-04 14:13:20||381||381||381||381|293
1728051240000|2024-10-04 14:14:00|||||||||1000
1728051280000|2024-10-04 14:14:40|381.7|381.4|382.3|381.6|382.3|381.6|381.7|381.3|474
1728051320000|2024-10-04 14:15:20|382.4|381.7|382.4|381.7|382.4|381.7|382.4|381.7|0
1728051340000|2024-10-04 14:15:40|382.3||382.3||382.3||382.3||0
1728051360000|2024-10-04 14:16:00|382.2||382.2||382.2||382.2||412
1728051420000|2024-10-04 14:17:00|||||||||33
1728051450000|2024-10-04 14:17:30||381.8||381.8||381.8||381.8|286
1728051460000|2024-10-04 14:17:40|381.8|381.4|381.9|381.4|381.9|381.6|381.8|381.4|516
1728051500000|2024-10-04 14:18:20|||||||||1302
1728051520000|2024-10-04 14:18:40||381.5||381.4||381.5||381.4|848
1728051560000|2024-10-04 14:19:20|382.5|382|382.5|382|382.5|382|382.5|382|634
1728051570000|2024-10-04 14:19:30|382.6|381.9|382.5|381.8|382.6|381.9|382.5|381.8|0
1728051600000|2024-10-04 14:20:00|382.2|381.7|382.2|381.7|382.2|381.7|382.2|381.7|129
1728051680000|2024-10-04 14:21:20||381.6||381.6||381.6||381.6|0
1728051700000|2024-10-04 14:21:40|382.1|381.4|381.9|381.2|382.1|381.4|381.9|381.2|26
1728051710000|2024-10-04 14:21:50||381.3||381.3||381.3||381.3|0
1728051720000|2024-10-04 14:22:00||381.2||381.4||381.4||381.2|0
1728051730000|2024-10-04 14:22:10|381.8|380.7|381.4|380.7|381.8|380.7|381.4|380.7|43
1728051750000|2024-10-04 14:22:30|381.6||381.5||381.6||381.5||0
1728051760000|2024-10-04 14:22:40||380.8||380.8||380.8||380.8|6525
1728051780000|2024-10-04 14:23:00||380.7||380.7||380.7||380.7|0
1728051790000|2024-10-04 14:23:10|||||||||3912
1728051800000|2024-10-04 14:23:20|||||||||50
1728051810000|2024-10-04 14:23:30||380.6||380.6||380.6||380.6|0
1728051840000|2024-10-04 14:24:00|381|380.8|381.5|380.8|381.5|380.8|381|380.8|2387
1728051850000|2024-10-04 14:24:10|||||||||5219
1728051870000|2024-10-04 14:24:30|381.9|381.3|381.9|381.3|381.9|381.3|381.9|381.3|113
1728052030000|2024-10-04 14:27:10|381.5|381|381.5|381|381.5|381|381.5|381|668
1728052060000|2024-10-04 14:27:40|||||||||2645
1728052100000|2024-10-04 14:28:20|381.2|380.7|381.2|380.7|381.2|380.7|381.1|380.7|2818
1728052170000|2024-10-04 14:29:30|||||||||2594
1728052220000|2024-10-04 14:30:20|382|381|382|381.7|382.3|381.7|382|381|2100
1728052230000|2024-10-04 14:30:30|381.9|381.5|381.9|381.5|381.9|381.5|381.9|381.5|618
1728052260000|2024-10-04 14:31:00|381.7|381.2|381.7|381.2|381.7|381.2|381.7|381.2|434
1728052270000|2024-10-04 14:31:10||381.1||380.8||381.1||380.8|0
1728052280000|2024-10-04 14:31:20||381.1||381.1||381.1||381.1|281
1728052290000|2024-10-04 14:31:30|381.8||381.9||381.9||381.8||9
1728052560000|2024-10-04 14:36:00|||||||||2
1728052580000|2024-10-04 14:36:20|||||||||1727
1728052590000|2024-10-04 14:36:30|||||||||5
1728052650000|2024-10-04 14:37:30|381.8||381.8||381.8||381.8||594
1728052700000|2024-10-04 14:38:20||381.3||381.3||381.3||381.3|0
1728052710000|2024-10-04 14:38:30||381.4||381.4||381.4||381.4|4
1728052730000|2024-10-04 14:38:50||381.3||381.3||381.3||381.3|0
1728052780000|2024-10-04 14:39:40|381.6|381.1|381.6|381.1|381.6|381.1|381.6|381.1|398
1728052810000|2024-10-04 14:40:10|382.4|381.2|382.4|381.9|382.4|381.9|382.4|381.2|755
1728052820000|2024-10-04 14:40:20|382.6|382|382.7|382|382.7|382|382.6|382|101
1728052840000|2024-10-04 14:40:40|382.3|381.9|382.3|381.9|382.3|381.9|382.3|381.9|943
1728052870000|2024-10-04 14:41:10|382.9|382|382.9|382.2|382.9|382.2|382.9|382|189
1728052890000|2024-10-04 14:41:30||382.1||382.1||382.1||382.1|0
1728052930000|2024-10-04 14:42:10|382.5|381.9|382.5|381.9|382.5|381.9|382.5|381.9|572
1728053000000|2024-10-04 14:43:20||382||382||382||381.9|2601
1728053020000|2024-10-04 14:43:40||381.9||381.9||381.9||381.9|31
1728053040000|2024-10-04 14:44:00||382||382||382||382|0
1728053050000|2024-10-04 14:44:10||382.1||382.1||382.1||382.1|0
1728053060000|2024-10-04 14:44:20||382||382||382.1||382|0
1728053080000|2024-10-04 14:44:40|||||||||41
1728053110000|2024-10-04 14:45:10||382.3||382.1||382.3||382.1|241
1728053140000|2024-10-04 14:45:40|||||||||619
1728053170000|2024-10-04 14:46:10|382.7||382.7||382.7||382.7||0
1728053340000|2024-10-04 14:49:00||382.2||382.2||382.2||382.2|591
1728053380000|2024-10-04 14:49:40||382.1||382.1||382.1||382.1|0
1728053400000|2024-10-04 14:50:00||382.4||382.4||382.4||382.4|300
1728053410000|2024-10-04 14:50:10|382.4|382.1|382.6|382.1|382.6|382.1|382.4|382.1|296
1728053440000|2024-10-04 14:50:40|||||||||134
1728053470000|2024-10-04 14:51:10|||||||||37
1728053500000|2024-10-04 14:51:40|||||||||40
1728053520000|2024-10-04 14:52:00|||||||||10976
1728053550000|2024-10-04 14:52:30|||||||||74
1728053590000|2024-10-04 14:53:10|||||||||10
1728053710000|2024-10-04 14:55:10|383.4|383.1|384.5|383.7|384.5|383.7|383.4|383.1|634
1728053750000|2024-10-04 14:55:50|||||||||1458
1728053770000|2024-10-04 14:56:10|384.4|383.8|384.4|383.8|384.4|383.8|384.4|383.8|81
1728053860000|2024-10-04 14:57:40|384.3|383.7|384.1|383.7|384.3|383.7|384.1|383.7|439
1728053890000|2024-10-04 14:58:10|||||||||102
1728053970000|2024-10-04 14:59:30|384.2|384|384.2|384|384.2|384|384.2|384|615
1728053990000|2024-10-04 14:59:50|384.4||384.4||384.4||384.4||1
1728054020000|2024-10-04 15:00:20|384.3|383.9|384.2|383.9|384.3|383.9|384.2|383.9|814
1728054030000|2024-10-04 15:00:30|384|383.8|384|383.8|384|383.8|384|383.8|382
1728054090000|2024-10-04 15:01:30|||||||||771
1728054100000|2024-10-04 15:01:40|383.5|383.7|383.5|382.8|383.5|383.7|383.5|382.8|1518
1728054150000|2024-10-04 15:02:30|384.2|382.9|384.2|383.6|384.2|383.6|384.2|382.9|175
1728054170000|2024-10-04 15:02:50||383.5||383.5||383.5||383.5|0
1728054350000|2024-10-04 15:05:50|384|383.6|384|383.6|384|383.6|384|383.6|584
1728054370000|2024-10-04 15:06:10|||||||||5175
1728054380000|2024-10-04 15:06:20|||||||||240
1728054390000|2024-10-04 15:06:30|384.2|384|384.4|384|384.4|384|384.2|384|527
1728054400000|2024-10-04 15:06:40|||||||||1001
1728054420000|2024-10-04 15:07:00|384.5|384.1|384.9|384.4|384.9|384.4|384.5|384.1|620
1728054430000|2024-10-04 15:07:10|||||||||3912
1728054440000|2024-10-04 15:07:20||384.5||384.5||384.5||384.5|0
1728054460000|2024-10-04 15:07:40|385||385||385||385||704
1728054470000|2024-10-04 15:07:50||384.7||384.5||384.7||384.5|776
1728054480000|2024-10-04 15:08:00|385.1||385.1||385.1||385.1||0
1728054510000|2024-10-04 15:08:30|385.2||385.2||385.2||385.2||0
1728054530000|2024-10-04 15:08:50|385.1|384.6|385.1|384.6|385.1|384.6|385.1|384.6|100
1728054540000|2024-10-04 15:09:00|385|384.5|385.1|384.5|385.1|384.5|385|384.5|186
1728054590000|2024-10-04 15:09:50|385|384.6|385|384.6|385|384.6|385|384.6|302
1728054610000|2024-10-04 15:10:10|||||||||100
1728054620000|2024-10-04 15:10:20||384.7||384.7||384.7||384.7|1173
1728054650000|2024-10-04 15:10:50|||||||||68
1728054680000|2024-10-04 15:11:20|||||||||500
1728054700000|2024-10-04 15:11:40|||||||||25
1728054730000|2024-10-04 15:12:10|||||||||359
1728054740000|2024-10-04 15:12:20|385.1|384.9|385.1|384.7|385.1|384.9|385.1|384.7|176
1728054780000|2024-10-04 15:13:00|||||||||521
1728054840000|2024-10-04 15:14:00|||||||||1909
1728054880000|2024-10-04 15:14:40|||||||||3875
1728054890000|2024-10-04 15:14:50|385.2|385|385.2|385|385.2|385|385.2|385|200
1728054900000|2024-10-04 15:15:00|385.3|385.2|386.2|385.6|386.2|385.6|385.3|385.2|2456
1728054910000|2024-10-04 15:15:10|386.1|385.8|386.2|385.8|386.3|385.8|386.1|385.8|890
1728054920000|2024-10-04 15:15:20|386.1|385.4|385.8|385.4|386.1|385.4|385.8|385.4|300
1728054940000|2024-10-04 15:15:40|385.7||385.7||385.7||385.7||368
1728055000000|2024-10-04 15:16:40|385.3|385.1|385.3|385.1|385.3|385.1|385.3|385.1|1
1728055030000|2024-10-04 15:17:10|||||||||237
1728055090000|2024-10-04 15:18:10|||||||||35381
1728055110000|2024-10-04 15:18:30|385.5|385.3|386|385.7|386|385.7|385.5|385.3|1362
1728055120000|2024-10-04 15:18:40||385.6||385.6||385.6||385.6|395
1728055140000|2024-10-04 15:19:00|386.3|385.7|386.3|385.9|386.3|385.9|386.3|385.7|472
1728055150000|2024-10-04 15:19:10|385.9|385.6|386|385.6|386|385.6|385.9|385.6|130
1728055160000|2024-10-04 15:19:20|||||||||600
1728055170000|2024-10-04 15:19:30|385.9||385.9||385.9||385.9||1250
1728055190000|2024-10-04 15:19:50|385.7|385.3|385.7|385.3|385.7|385.3|385.7|385.3|307
1728055210000|2024-10-04 15:20:10|385.6|385.5|385.6|385.3|385.6|385.5|385.6|385.3|271
1728055220000|2024-10-04 15:20:20|385.7||385.7||385.7||385.7||0
1728055250000|2024-10-04 15:20:50|385.9|385.7|386.5|386.1|386.6|386.2|385.9|385.7|2092
1728055260000|2024-10-04 15:21:00|386.4||386.4||386.4||386.4||0
1728055280000|2024-10-04 15:21:20|||||||||2713
1728055300000|2024-10-04 15:21:40|386.8|386.2|386.8|386.4|386.8|386.4|386.8|386.2|228
1728055310000|2024-10-04 15:21:50|||||||||2000
1728055320000|2024-10-04 15:22:00||386.5||386.5||386.5||386.5|0
1728055330000|2024-10-04 15:22:10|387|386.7|387|386.7|387|386.7|387|386.7|853
1728055340000|2024-10-04 15:22:20|387.1|386.4|386.7|386.4|387.1|386.4|386.7|386.4|567
1728055350000|2024-10-04 15:22:30|386.3|386|386.3|385.9|386.3|386|386.3|385.9|445
1728055360000|2024-10-04 15:22:40|386.2|385.8|386.2|385.7|386.2|385.8|386.2|385.7|0
1728055370000|2024-10-04 15:22:50||385.8||385.8||385.8||385.8|0
1728055400000|2024-10-04 15:23:20|386.4|385.9|386.4|386.1|386.4|386.1|386.4|385.9|146
1728055450000|2024-10-04 15:24:10||386.2||386.1||386.2||386.1|521
1728055460000|2024-10-04 15:24:20|386.6|386.2|386.6|386.2|386.6|386.2|386.6|386.2|60
1728055470000|2024-10-04 15:24:30|386.5||386.5||386.5||386.5||0
1728055480000|2024-10-04 15:24:40|||||||||50
1728055500000|2024-10-04 15:25:00|386.7|386.3|386.7|386.5|386.7|386.5|386.7|386.3|330
1728055510000|2024-10-04 15:25:10|386.6|386.4|387|386.8|387|386.8|386.6|386.4|87
1728055520000|2024-10-04 15:25:20|386.7|386.5|386.9|386.5|386.9|386.6|386.7|386.5|1100
1728055530000|2024-10-04 15:25:30||386.6||386.6||386.6||386.6|1500
1728055540000|2024-10-04 15:25:40|||||||||468
1728055560000|2024-10-04 15:26:00|387.2|387|387.5|387|387.7|387.4|387.2|387|1088
1728055580000|2024-10-04 15:26:20|387.4|386.9|387.1|386.9|387.4|386.9|387.1|386.9|621
1728055590000|2024-10-04 15:26:30|386.9|386.4|386.8|386.4|386.9|386.6|386.8|386.4|1909
1728055600000|2024-10-04 15:26:40|||||||||1579
1728055610000|2024-10-04 15:26:50|||||||||20000
1728055630000|2024-10-04 15:27:10|||||||||11
1728055640000|2024-10-04 15:27:20|386.9||386.8||386.9||386.8||0
1728055660000|2024-10-04 15:27:40|386.9|386.5|386.9|386.5|386.9|386.5|386.9|386.5|2979
1728055670000|2024-10-04 15:27:50|387||386.9||387||386.9||0
1728055680000|2024-10-04 15:28:00|387|386.6|387.3|386.9|387.3|386.9|387|386.6|523
1728055690000|2024-10-04 15:28:10|387.1||387.1||387.1||387.1||959
1728055710000|2024-10-04 15:28:30|386.9|386.6|386.9|386.6|386.9|386.6|386.9|386.6|39144
1728055720000|2024-10-04 15:28:40|387|386.9|387|386.9|387|386.9|387|386.9|408
1728055730000|2024-10-04 15:28:50|387.2|387|387.6|387.1|387.6|387.1|387.2|387|464
1728055740000|2024-10-04 15:29:00|387.7|387.3|387.8|387.3|387.8|387.3|387.7|387.3|300
1728055760000|2024-10-04 15:29:20|||||||||3876
1728055770000|2024-10-04 15:29:30|387.7||387.6||387.7||387.6||21586
1728055780000|2024-10-04 15:29:40|387.8|387.4|388.1|387.5|388.1|387.5|387.8|387.4|807
1728055790000|2024-10-04 15:29:50|388||388||388||388||28
1728284400000|2024-10-07 07:00:00|390.2|383.5|390.2|382.9|390.2|383.5|390.2|382.9|1392
1728284410000|2024-10-07 07:00:10|390.1|384.2|390|384.6|390.1|384.6|390|384.1|473
1728284420000|2024-10-07 07:00:20|389.9||389.8||389.9||389.8||0
1728284430000|2024-10-07 07:00:30|389.9||389.7||389.9||389.7||0
1728284440000|2024-10-07 07:00:40|389.9|384.7|389.6|384.6|389.9|384.8|389.5|384.6|470
1728284450000|2024-10-07 07:00:50||384.7||384.8||384.8||384.7|0
1728284460000|2024-10-07 07:01:00|390|387.2|390|386.1|390|387.2|390|385.9|3934
1728284470000|2024-10-07 07:01:10|389.4|385.8|388.8|385.8|389.4|386.9|388.8|385.8|5682
1728284480000|2024-10-07 07:01:20|392.5|386.9|390.5|388.1|394.5|389.1|390.5|386.9|289
1728284490000|2024-10-07 07:01:30|392|387|390.9|388|392|388.7|390.9|387|163
1728284500000|2024-10-07 07:01:40|389.9|387|389.8|385.8|389.9|387|389.8|385.3|5219
1728284510000|2024-10-07 07:01:50|389.6|385.5|389.9|388|389.9|388|389.2|384.8|60
1728284520000|2024-10-07 07:02:00|391|389.8|391|389.9|391|390.7|391|388.1|1219
1728284530000|2024-10-07 07:02:10|390.9|389.1|392.3|389.1|392.7|390.1|390.5|389.1|477
1728284540000|2024-10-07 07:02:20||389.7||389.7||389.7||389.7|0
1728284550000|2024-10-07 07:02:30|390.9|389.7|393.4|390.1|393.4|390.1|390.9|389|463
1728284560000|2024-10-07 07:02:40|393.3|389|392.5|389|393.3|389.1|391.8|389|125
1728284570000|2024-10-07 07:02:50|389.5|388|392.1|388.8|392.1|388.8|389.5|388|27
1728284580000|2024-10-07 07:03:00|392||391.7||392||391.1||0
1728284590000|2024-10-07 07:03:10|391.6||391.9||392.3||391.4||0
1728284600000|2024-10-07 07:03:20|391.5||392.2||392.2||391.5||0
1728284610000|2024-10-07 07:03:30|392||392||392.4||391.6||0
1728284620000|2024-10-07 07:03:40|392.2||391.9||392.2||391.6||0
1728284630000|2024-10-07 07:03:50|392.2|388.9|392.4|388.8|392.4|388.9|391.6|388.8|0
1728284640000|2024-10-07 07:04:00|392.2||391.8||392.2||391.8||0
1728284650000|2024-10-07 07:04:10|392.2||392.2||392.2||392.2||0
1728284660000|2024-10-07 07:04:20|392.1|388.9|392|388.9|392.2|388.9|391.5|388.9|0
1728284670000|2024-10-07 07:04:30|392.1|388.8|392|388.8|392.2|388.8|391.9|388.8|0
1728284680000|2024-10-07 07:04:40|391.9||392.4||392.4||391.8||0
1728284690000|2024-10-07 07:04:50|392.2|388.9|392.4|389|392.4|389|392.2|388.9|0
1728284700000|2024-10-07 07:05:00|391.9|388.8|391.3|388.8|392|388.9|391.3|388.8|0
1728284710000|2024-10-07 07:05:10||388.9||388.9||388.9||388.9|0
1728284720000|2024-10-07 07:05:20||388.8||388.9||388.9||388.8|0
1728284730000|2024-10-07 07:05:30|391.1|388.8|389.3|388.8|391.1|388.8|389.3|388.8|0
1728284740000|2024-10-07 07:05:40|391.1|388.9|391|388.9|391.1|388.9|391|388.9|0
1728284910000|2024-10-07 07:08:30|394.1|389|393.7|391.4|394.1|391.8|393.7|389|661
1728284920000|2024-10-07 07:08:40|393.6|391.3|393.6|391.5|393.6|391.5|393.6|391.3|0
1728284930000|2024-10-07 07:08:50|393.5||393.4||393.5||393.4||0
1728284980000|2024-10-07 07:09:40|392.4|389.5|392.2|389.8|392.4|389.9|392.2|389.4|0
1728284990000|2024-10-07 07:09:50|392.1|389.9|392.1|389.8|392.1|390|392.1|389.8|0
1728285000000|2024-10-07 07:10:00|391.9|389.9|391.3|389.1|391.9|390|391.3|389.1|0
1728285010000|2024-10-07 07:10:10||389.2||389.2||389.2||389.2|0
1728285020000|2024-10-07 07:10:20||389.1||389.3||389.3||389.1|0
1728285030000|2024-10-07 07:10:30||389.2||389.3||389.3||389.1|0
1728285040000|2024-10-07 07:10:40||389.2||389.2||389.2||389.2|0
1728285050000|2024-10-07 07:10:50||389.3||389.5||389.5||389.3|0
1728285100000|2024-10-07 07:11:40|391.1||391.1||391.1||391.1||0
1728285110000|2024-10-07 07:11:50||389.4||389||389.4||389|0
1728285140000|2024-10-07 07:12:20|391|388.9|391|388.8|391|388.9|391|388.8|0
1728285150000|2024-10-07 07:12:30|390.7||390.3||390.7||390.3||279
1728285180000|2024-10-07 07:13:00|390||390||390||390||0
1728285190000|2024-10-07 07:13:10|389.9||389.7||389.9||389.7||0
1728285270000|2024-10-07 07:14:30|389.9||389.9||389.9||389.9||90
1728285290000|2024-10-07 07:14:50||388.9||389||389||388.9|0
1728285310000|2024-10-07 07:15:10|390|389.4|390|389.2|390|389.4|390|389.2|0
1728285320000|2024-10-07 07:15:20||389.1||389||389.1||389|0
1728285350000|2024-10-07 07:15:50|390.3|389.5|390.3|389.5|390.3|389.5|390.3|389.5|42
1728285360000|2024-10-07 07:16:00||389.3||389.1||389.3||389.1|0
1728285390000|2024-10-07 07:16:30||389.3||389.3||389.3||389.3|0
1728285430000|2024-10-07 07:17:10|391.6|389.8|391.4|389.6|391.6|389.8|391.4|389.6|0
1728285440000|2024-10-07 07:17:20|391.3|389.7|391.3|389.6|391.3|389.8|391.3|389.6|0
1728285480000|2024-10-07 07:18:00|391.2|389.5|391.2|389.6|391.2|389.6|391.2|389.5|68
1728285550000|2024-10-07 07:19:10||389.3||389.3||389.3||389.3|1
1728285580000|2024-10-07 07:19:40||389.4||389.4||389.4||389.4|0
1728285610000|2024-10-07 07:20:10|||||||||5000
1728285640000|2024-10-07 07:20:40|||||||||15000
1728285660000|2024-10-07 07:21:00|391.3||391.2||391.3||391.2||0
1728285670000|2024-10-07 07:21:10|391.1|387.5|389.1|387.7|391.1|387.7|389.1|387.5|28
1728285680000|2024-10-07 07:21:20|||||||||1009
1728285700000|2024-10-07 07:21:40|389||389||389||389||0
1728285760000|2024-10-07 07:22:40|390.8|389.2|390.8|389.2|390.8|389.2|390.8|389.2|515
1728285790000|2024-10-07 07:23:10|390.7||390.5||390.7||390.5||0
1728285800000|2024-10-07 07:23:20|||||||||5096
1728285830000|2024-10-07 07:23:50|391.1|389.4|391.1|389.8|391.1|389.8|391.1|389.4|0
1728285880000|2024-10-07 07:24:40||389.9||389.9||389.9||389.9|0
1728285910000|2024-10-07 07:25:10|391.3||391.3||391.3||391.3||0
1728285920000|2024-10-07 07:25:20|||||||||63
1728285950000|2024-10-07 07:25:50|391.2||391.2||391.2||391.2||0
1728285980000|2024-10-07 07:26:20|391.1|389.3|390.8|389.3|391.1|389.3|390.8|389.3|46
1728286020000|2024-10-07 07:27:00||389.4||389.4||389.4||389.4|0
1728286070000|2024-10-07 07:27:50||389.5||389.5||389.5||389.5|0
1728286080000|2024-10-07 07:28:00||389.3||389.4||389.4||389.3|0
1728286120000|2024-10-07 07:28:40|390|389|390|389|390|389|390|389|10119
1728286190000|2024-10-07 07:29:50||388.7||388.7||388.7||388.7|0
1728286430000|2024-10-07 07:33:50|||||||||546
1728286450000|2024-10-07 07:34:10|||||||||800
1728286470000|2024-10-07 07:34:30|||||||||8000
1728286540000|2024-10-07 07:35:40|389.9|388.6|389.9|388.6|389.9|388.6|389.9|388.6|0
1728286550000|2024-10-07 07:35:50||388.5||388.5||388.5||388.5|0
1728286560000|2024-10-07 07:36:00||388.4||388.4||388.4||388.4|0
1728286610000|2024-10-07 07:36:50|389.8|388.5|389.8|388.5|389.8|388.5|389.8|388.5|975
1728286630000|2024-10-07 07:37:10||388.4||388.4||388.4||388.4|35
1728286640000|2024-10-07 07:37:20|389.7|388.5|389.7|388.6|389.7|388.6|389.7|388.5|30
1728286670000|2024-10-07 07:37:50|391.4|390.4|390.9|390.5|391.4|390.5|390.9|390.4|143
1728286680000|2024-10-07 07:38:00|390.5|390.4|390.5|390.1|390.5|390.4|390.5|390.1|495
1728286690000|2024-10-07 07:38:10|391.2|389.9|391.2|390.3|391.2|390.3|391.2|389.9|256
1728286700000|2024-10-07 07:38:20|||||||||883
1728286710000|2024-10-07 07:38:30||390.4||390.4||390.4||390.4|0
1728286720000|2024-10-07 07:38:40||390.3||390.4||390.4||390.3|0
1728286740000|2024-10-07 07:39:00|||||||||24
1728286760000|2024-10-07 07:39:20|391.1|390.6|391.1|390.8|391.1|390.8|391.1|390.6|0
1728286770000|2024-10-07 07:39:30|391.2|390.4|391.2|390.4|391.2|390.4|391.2|390.4|301
1728286910000|2024-10-07 07:41:50|391.6|390.7|391.6|390.7|391.6|390.7|391.6|390.7|2311
1728286920000|2024-10-07 07:42:00|391.5||391.5||391.5||391.5||0
1728286990000|2024-10-07 07:43:10|||||||||51
1728287000000|2024-10-07 07:43:20|391.4||391.4||391.4||391.4||515
1728287030000|2024-10-07 07:43:50||390.8||390.8||390.8||390.8|0
1728287100000|2024-10-07 07:45:00|391.5||391.5||391.5||391.5||0
1728287150000|2024-10-07 07:45:50|||||||||3000
1728287160000|2024-10-07 07:46:00|392.1|391.1|392.1|391.1|392.1|391.1|392.1|391.1|128
1728287170000|2024-10-07 07:46:10|||||||||1000
1728287200000|2024-10-07 07:46:40||391.2||391.2||391.3||391.2|0
1728287250000|2024-10-07 07:47:30|391.3|390.4|391.3|390.4|391.3|390.4|391.3|390.4|534
1728287260000|2024-10-07 07:47:40||390.2||390.2||390.2||390.2|0
1728287350000|2024-10-07 07:49:10|391.2|390.4|391.2|390.4|391.2|390.4|391.2|390.4|31
1728287380000|2024-10-07 07:49:40||390.2||390.2||390.2||390.2|0
1728287450000|2024-10-07 07:50:50||390.3||390.4||390.4||390.3|2445
1728287470000|2024-10-07 07:51:10|391.3|390.8|391.3|390.8|391.3|390.8|391.3|390.8|274
1728287480000|2024-10-07 07:51:20|391.4||391.4||391.4||391.4||375
1728287490000|2024-10-07 07:51:30||391||390.9||391||390.9|3865
1728287500000|2024-10-07 07:51:40||390.8||390.8||390.8||390.8|0
1728287570000|2024-10-07 07:52:50|391|390.3|391|390.3|391|390.3|391|390.3|88
1728287620000|2024-10-07 07:53:40|390.9|389.8|390.3|389.8|390.9|389.8|390.3|389.8|32
1728287640000|2024-10-07 07:54:00||389.4||389.4||389.4||389.4|725
1728287650000|2024-10-07 07:54:10|390.4||390.4||390.4||390.4||0
1728287680000|2024-10-07 07:54:40|||||||||6
1728287800000|2024-10-07 07:56:40|390.2|389|390.2|389|390.2|389|390.2|389|1117
1728287870000|2024-10-07 07:57:50|390.8|389.1|390.8|389.9|390.8|389.9|390.8|389.1|263
1728288000000|2024-10-07 08:00:00|391.8|390.1|391.8|390.3|391.8|390.3|391.8|390.1|392
1728288070000|2024-10-07 08:01:10|391.7|390.5|391.7|390.5|391.7|390.5|391.7|390.5|251
1728288200000|2024-10-07 08:03:20|||||||||253
1728288260000|2024-10-07 08:04:20|391.8||391.8||391.8||391.8||0
1728288310000|2024-10-07 08:05:10|391.7||391.7||391.7||391.7||0
1728288350000|2024-10-07 08:05:50|||||||||30
1728288360000|2024-10-07 08:06:00|391.5|390.7|391.2|390.6|391.5|390.7|391.2|390.6|6278
1728288370000|2024-10-07 08:06:10|391.3||391.3||391.3||391.3||0
1728288390000|2024-10-07 08:06:30|391.1|390.3|391.1|390.1|391.1|390.3|391.1|390.1|280
1728288400000|2024-10-07 08:06:40|391|389.9|391|389.9|391|389.9|391|389.9|19
1728288420000|2024-10-07 08:07:00|||||||||3201
1728288440000|2024-10-07 08:07:20|390.6|389.7|390.6|389.7|390.6|389.7|390.6|389.7|61
1728288540000|2024-10-07 08:09:00||389.9||390||390||389.9|0
1728288580000|2024-10-07 08:09:40|390.2|389.6|390.2|389.6|390.2|389.6|390.2|389.6|303
1728288590000|2024-10-07 08:09:50|391|390.3|391|390.3|391|390.3|391|390.3|45
1728288610000|2024-10-07 08:10:10||390.1||390.2||390.2||390.1|0
1728288630000|2024-10-07 08:10:30||390||390||390||390|2601
1728288640000|2024-10-07 08:10:40||390.1||390.1||390.1||390.1|0
1728288680000|2024-10-07 08:11:20|||||||||1
1728288700000|2024-10-07 08:11:40||390.2||390.3||390.3||390.2|0
1728288720000|2024-10-07 08:12:00||390.2||390.2||390.2||390.2|6
1728288770000|2024-10-07 08:12:50|390.9||390.9||390.9||390.9||20
1728288820000|2024-10-07 08:13:40|390.2|389.8|390.7|389.8|390.7|390|390.2|389.8|286
1728288870000|2024-10-07 08:14:30|390.3|389.7|390.2|389.6|390.3|389.7|390.2|389.6|1003
1728288880000|2024-10-07 08:14:40|390|389.1|390|389.1|390|389.1|390|389.1|0
1728288980000|2024-10-07 08:16:20|389.9|388.3|389.1|388.2|389.9|388.3|389.1|388.2|39
1728289000000|2024-10-07 08:16:40|||||||||1200
1728289190000|2024-10-07 08:19:50|389|388.3|389.4|389|389.4|389|389|388.3|38
1728289200000|2024-10-07 08:20:00|389.8|389.1|390|389.2|390|389.2|389.8|389.1|19
1728289230000|2024-10-07 08:20:30|||||||||296
1728289330000|2024-10-07 08:22:10|||||||||1040
1728289340000|2024-10-07 08:22:20|389|388.1|389|388.1|389|388.1|388.9|388.1|901
1728289350000|2024-10-07 08:22:30|389.1||389.1||389.1||389.1||0
1728289370000|2024-10-07 08:22:50|389.2||389.2||389.2||389.2||0
1728289440000|2024-10-07 08:24:00||388.2||388.2||388.2||388.2|48
1728289450000|2024-10-07 08:24:10|||||||||2
1728289460000|2024-10-07 08:24:20|389.8|389|389.8|389|389.8|389|389.8|389|726
1728289490000|2024-10-07 08:24:50|||||||||256
1728289600000|2024-10-07 08:26:40||389.1||389.1||389.1||389.1|0
1728289650000|2024-10-07 08:27:30|390.6|389.7|390.6|389.8|390.6|389.8|390.6|389.7|1049
1728289760000|2024-10-07 08:29:20||389.9||389.9||389.9||389.9|118
1728289770000|2024-10-07 08:29:30|390.5|390|390.6|389.9|390.6|390|390.5|389.9|315
1728289810000|2024-10-07 08:30:10|390.4||390.3||390.4||390.3||31
1728289820000|2024-10-07 08:30:20|390.2|389.2|390.2|389.3|390.2|389.3|390.2|389.2|130
1728289830000|2024-10-07 08:30:30||389.2||389.2||389.2||389.2|0
1728289840000|2024-10-07 08:30:40||389.3||389.3||389.3||389.3|0
1728289860000|2024-10-07 08:31:00|390.3||390.4||390.4||390.3||0
1728289870000|2024-10-07 08:31:10||389.4||389.4||389.4||389.4|0
1728289880000|2024-10-07 08:31:20||389.6||389.6||389.6||389.6|0
1728289900000|2024-10-07 08:31:40||389.7||389.7||389.7||389.7|0
1728290000000|2024-10-07 08:33:20|||||||||21
1728290020000|2024-10-07 08:33:40||389.8||389.8||389.8||389.8|0
1728290040000|2024-10-07 08:34:00|||||||||59
1728290060000|2024-10-07 08:34:20||389.9||390||390||389.8|0
1728290100000|2024-10-07 08:35:00|390.5||390.5||390.5||390.5||0
1728290110000|2024-10-07 08:35:10|390.6||390.6||390.6||390.6||36
1728290190000|2024-10-07 08:36:30|390.5|389.7|390.5|389.7|390.5|389.7|390.5|389.7|1061
1728290310000|2024-10-07 08:38:30|389.8|389.1|389.8|389.1|389.8|389.1|389.8|389.1|432
1728290320000|2024-10-07 08:38:40|389.9||389.9||389.9||389.9||0
1728290340000|2024-10-07 08:39:00|||||||||1
1728290400000|2024-10-07 08:40:00|389.8|389.3|389.9|389.1|389.9|389.3|389.8|389.1|107
1728290490000|2024-10-07 08:41:30||389.2||389.4||389.4||389.2|335
1728290500000|2024-10-07 08:41:40|||||||||107
1728290510000|2024-10-07 08:41:50||389.3||389.3||389.3||389.3|0
1728290540000|2024-10-07 08:42:20||389.2||389.2||389.2||389.2|101
1728290580000|2024-10-07 08:43:00||389.3||389.3||389.3||389.3|0
1728290610000|2024-10-07 08:43:30||389.5||389.5||389.5||389.5|0
1728290680000|2024-10-07 08:44:40||389.4||389.4||389.4||389.4|0
1728290690000|2024-10-07 08:44:50|||||||||191
1728290710000|2024-10-07 08:45:10|390.1|389.3|390.1|389.3|390.1|389.4|390.1|389.3|0
1728290720000|2024-10-07 08:45:20||389.4||389.4||389.4||389.4|0
1728290760000|2024-10-07 08:46:00|||||||||5000
1728290770000|2024-10-07 08:46:10|390|389.5|390|389.3|390|389.5|390|389.3|0
1728290820000|2024-10-07 08:47:00|390.5|390|390.5|390|390.5|390|390.5|390|973
1728290860000|2024-10-07 08:47:40|390.6|390.3|390.6|390.3|390.6|390.3|390.6|390.3|35
1728290880000|2024-10-07 08:48:00||390.1||390.1||390.1||390.1|87
1728291020000|2024-10-07 08:50:20|390.5|390.2|390.6|390.1|390.6|390.2|390.5|390.1|800
1728291030000|2024-10-07 08:50:30|390.5|389.7|390.4|389.7|390.5|389.7|390.4|389.7|162
1728291040000|2024-10-07 08:50:40|390.1|389.8|390.3|389.7|390.3|389.8|390.1|389.7|0
1728291080000|2024-10-07 08:51:20||389.8||389.8||389.8||389.8|17
1728291120000|2024-10-07 08:52:00||389.7||389.7||389.7||389.7|350
1728291140000|2024-10-07 08:52:20|390.2|389.6|390.1|389.6|390.2|389.6|390.1|389.6|34
1728291150000|2024-10-07 08:52:30||389.5||389.5||389.5||389.5|0
1728291160000|2024-10-07 08:52:40||389.6||389.6||389.6||389.6|0
1728291170000|2024-10-07 08:52:50||389.5||389.6||389.6||389.5|0
1728291180000|2024-10-07 08:53:00|390|389.5|390.1|389.5|390.1|389.5|390|389.5|24
1728291200000|2024-10-07 08:53:20||389.6||389.6||389.6||389.6|0
1728291230000|2024-10-07 08:53:50||389.5||389.5||389.5||389.5|0
1728291270000|2024-10-07 08:54:30||389.6||389.5||389.6||389.5|0
1728291290000|2024-10-07 08:54:50||389.6||389.6||389.6||389.6|0
1728291300000|2024-10-07 08:55:00|390.2||390.2||390.2||390.2||0
1728291320000|2024-10-07 08:55:20|||||||||242
1728291340000|2024-10-07 08:55:40|390.3|389.8|390.3|389.8|390.3|389.8|390.3|389.8|632
1728291390000|2024-10-07 08:56:30|||||||||2781
1728291440000|2024-10-07 08:57:20|||||||||5
1728291450000|2024-10-07 08:57:30|||||||||2797
1728291490000|2024-10-07 08:58:10|390.5||390.5||390.5||390.5||0
1728291500000|2024-10-07 08:58:20|390.3||390.3||390.3||390.3||0
1728291580000|2024-10-07 08:59:40|||||||||6203
1728291590000|2024-10-07 08:59:50||389.6||389.6||389.6||389.6|114
1728291610000|2024-10-07 09:00:10|390.1|389.4|390|389|390.1|389.4|390|389|629
1728291620000|2024-10-07 09:00:20|389.5|388.4|389.9|388.7|390|388.7|389.5|388.4|2946
1728291640000|2024-10-07 09:00:40|390||389.6||390||389.6||0
1728291650000|2024-10-07 09:00:50||389.2||389.2||389.2||389.2|0
1728291660000|2024-10-07 09:01:00|389.5|388.7|389.5|388.7|389.5|388.7|389.5|388.7|200
1728291690000|2024-10-07 09:01:30|389.2||389.5||389.5||389.2||175
1728291710000|2024-10-07 09:01:50|||||||||846
1728291720000|2024-10-07 09:02:00|389|388.8|389.5|388.8|389.5|388.8|389|388.8|65
1728291740000|2024-10-07 09:02:20|||||||||900
1728291750000|2024-10-07 09:02:30|389.8|389.4|389.8|389.3|389.8|389.4|389.8|389.3|529
1728291770000|2024-10-07 09:02:50|||||||||632
1728291790000|2024-10-07 09:03:10|389.9|389.5|389.9|389.5|389.9|389.5|389.9|389.5|5
1728291810000|2024-10-07 09:03:30||389.4||389.4||389.4||389.4|0
1728291820000|2024-10-07 09:03:40||389.3||389.4||389.4||389.3|0
1728291840000|2024-10-07 09:04:00||389.3||389.3||389.3||389.3|0
1728291860000|2024-10-07 09:04:20|389.8|389.2|389.9|389.2|389.9|389.2|389.8|389.2|10
1728291910000|2024-10-07 09:05:10|||||||||46
1728291970000|2024-10-07 09:06:10||389.3||389.3||389.3||389.3|400
1728292000000|2024-10-07 09:06:40|||||||||8
1728292050000|2024-10-07 09:07:30|||||||||377
1728292060000|2024-10-07 09:07:40|390.1|389.7|390.1|389.7|390.1|389.7|390.1|389.7|667
1728292070000|2024-10-07 09:07:50|||||||||95
1728292090000|2024-10-07 09:08:10|||||||||7
1728292170000|2024-10-07 09:09:30|390|389.4|390|389.4|390|389.4|390|389.4|486
1728292180000|2024-10-07 09:09:40|389.9|389.1|390|389.1|390|389.1|389.9|389.1|0
1728292200000|2024-10-07 09:10:00|390.1|389.2|390.1|389.2|390.1|389.2|390.1|389.2|0
1728292210000|2024-10-07 09:10:10|||||||||5
1728292240000|2024-10-07 09:10:40||389.3||389.3||389.3||389.3|0
1728292260000|2024-10-07 09:11:00|389.9||389.9||389.9||389.9||208
1728292330000|2024-10-07 09:12:10|389.7|389.1|389.7|389.1|389.7|389.1|389.7|389.1|196
1728292360000|2024-10-07 09:12:40||389.2||389.2||389.2||389.2|0
1728292390000|2024-10-07 09:13:10|||||||||144
1728292410000|2024-10-07 09:13:30|389.8|389.3|389.8|389.3|389.8|389.3|389.8|389.3|206
1728292430000|2024-10-07 09:13:50||389.2||389.2||389.2||389.2|0
1728292440000|2024-10-07 09:14:00|||||||||258
1728292570000|2024-10-07 09:16:10|||||||||255
1728292620000|2024-10-07 09:17:00|||||||||4666
1728292650000|2024-10-07 09:17:30|||||||||1500
1728292770000|2024-10-07 09:19:30|390.1|389.6|390.1|389.6|390.1|389.6|390.1|389.6|617
1728292780000|2024-10-07 09:19:40||389.5||389.5||389.5||389.5|0
1728292820000|2024-10-07 09:20:20||389.6||389.6||389.6||389.6|5000
1728292860000|2024-10-07 09:21:00||389.5||389.5||389.5||389.5|0
1728292920000|2024-10-07 09:22:00|||||||||100
1728292970000|2024-10-07 09:22:50|||||||||1
1728292980000|2024-10-07 09:23:00|390||389.9||390||389.9||321
1728293000000|2024-10-07 09:23:20||389.2||389.2||389.2||389.2|229
1728293020000|2024-10-07 09:23:40|390|389.5|390|389.3|390|389.5|390|389.3|509
1728293030000|2024-10-07 09:23:50||389.2||389.2||389.2||389.2|0
1728293050000|2024-10-07 09:24:10|389.9||389.9||389.9||389.9||0
1728293070000|2024-10-07 09:24:30||389.4||389.3||389.4||389.3|20
1728293080000|2024-10-07 09:24:40||389.2||389.2||389.2||389.2|0
1728293110000|2024-10-07 09:25:10|390.1|389.6|390.1|389.3|390.1|389.6|390|389.2|127
1728293150000|2024-10-07 09:25:50|390|389.2|390|389.2|390|389.2|390|389.2|408
1728293190000|2024-10-07 09:26:30||389.3||389.3||389.3||389.3|60
1728293200000|2024-10-07 09:26:40||389.2||389.2||389.2||389.2|0
1728293230000|2024-10-07 09:27:10||389.4||389.4||389.4||389.4|462
1728293270000|2024-10-07 09:27:50||389.5||389.4||389.5||389.4|171
1728293300000|2024-10-07 09:28:20|||||||||20
1728293310000|2024-10-07 09:28:30|389.7|389.2|389.7|389.2|389.7|389.2|389.7|389.2|347
1728293320000|2024-10-07 09:28:40|389.8||389.8||389.8||389.8||0
1728293330000|2024-10-07 09:28:50|389.9||389.9||389.9||389.9||0
1728293340000|2024-10-07 09:29:00||389.3||389.3||389.3||389.3|324
1728293350000|2024-10-07 09:29:10|389.8|389.7|390.1|389.7|390.1|389.7|389.8|389.7|429
1728293360000|2024-10-07 09:29:20|389.9|389.2|389.9|389.1|389.9|389.2|389.9|389.1|223
1728293380000|2024-10-07 09:29:40|389.8||389.8||389.8||389.8||20
1728293390000|2024-10-07 09:29:50|389.7||389.7||389.7||389.7||20
1728293420000|2024-10-07 09:30:20|389.8|389.2|390.1|389.3|390.1|389.3|389.8|389.2|391
1728293460000|2024-10-07 09:31:00||389.4||389.4||389.4||389.4|0
1728293480000|2024-10-07 09:31:20||389.5||389.6||389.6||389.5|0
1728293500000|2024-10-07 09:31:40|390.2|389.7|390.2|390|390.2|390|390.2|389.7|279
1728293540000|2024-10-07 09:32:20|390.3||390.3||390.3||390.3||112
1728293560000|2024-10-07 09:32:40|390.4||390.3||390.4||390.2||180
1728293570000|2024-10-07 09:32:50|390.2|389.9|390.3|389.9|390.3|389.9|390.2|389.9|40
1728293580000|2024-10-07 09:33:00||389.6||389.9||389.9||389.6|187
1728293590000|2024-10-07 09:33:10|390.4|389.8|390.3|389.7|390.4|389.8|390.3|389.7|0
1728293630000|2024-10-07 09:33:50|390.5|390|390.5|390|390.5|390|390.5|390|73
1728293650000|2024-10-07 09:34:10||389.9||389.9||389.9||389.9|0
1728293670000|2024-10-07 09:34:30||390||390||390||390|420
1728293680000|2024-10-07 09:34:40||390.1||390.1||390.1||390.1|302
1728293690000|2024-10-07 09:34:50|390.6||390.6||390.6||390.6||0
1728293710000|2024-10-07 09:35:10|391|390.3|391.1|390.3|391.1|390.3|391|390.3|119
1728293720000|2024-10-07 09:35:20|391.3||391.3||391.3||391.3||0
1728293730000|2024-10-07 09:35:30|391.4|390.5|391.4|390.5|391.4|390.5|391.4|390.5|0
1728293740000|2024-10-07 09:35:40|391.5||391.5||391.5||391.5||0
1728293760000|2024-10-07 09:36:00|391.6||391.6||391.6||391.6||0
1728293770000|2024-10-07 09:36:10|391.8|390.8|391.7|390.8|391.8|390.8|391.7|390.8|915
1728293830000|2024-10-07 09:37:10|391.6||391.5||391.6||391.5||0
1728293840000|2024-10-07 09:37:20|391.4||391.4||391.4||391.4||0
1728293850000|2024-10-07 09:37:30|||||||||402
1728293860000|2024-10-07 09:37:40||390.9||390.9||390.9||390.9|0
1728293870000|2024-10-07 09:37:50||390.8||390.8||390.8||390.8|0
1728293930000|2024-10-07 09:38:50|391.8|390.9|391.8|391.1|391.8|391.1|391.8|390.9|335
1728293950000|2024-10-07 09:39:10|391.7||391.8||391.8||391.7||0
1728293960000|2024-10-07 09:39:20|391.7||391.7||391.7||391.7||0
1728293970000|2024-10-07 09:39:30|391.8|391.3|391.8|391.3|391.8|391.3|391.8|391.3|800
1728293990000|2024-10-07 09:39:50||391.2||391.3||391.3||391.1|0
1728294010000|2024-10-07 09:40:10|||||||||381
1728294050000|2024-10-07 09:40:50|392.9|391.4|393.1|392|393.1|392|392.9|391.4|11
1728294090000|2024-10-07 09:41:30|393||393||393||393||0
1728294120000|2024-10-07 09:42:00|392.9|392.1|392.9|392.1|392.9|392.1|392.9|392.1|20
1728294140000|2024-10-07 09:42:20|392.8|392|392.8|392.1|392.8|392.1|392.8|392|20
1728294170000|2024-10-07 09:42:50|392.7||392.7||392.7||392.7||0
1728294180000|2024-10-07 09:43:00|392.6|392|392.5|392|392.6|392|392.5|392|1620
1728294190000|2024-10-07 09:43:10|392.4|391.9|392|391.4|392.4|391.9|392|391.4|1522
1728294200000|2024-10-07 09:43:20|||||||||447
1728294260000|2024-10-07 09:44:20||391.6||391.7||391.7||391.6|415
1728294270000|2024-10-07 09:44:30||391.6||391.6||391.6||391.6|0
1728294280000|2024-10-07 09:44:40|392.1|391.7|392.1|391.6|392.1|391.7|392.1|391.6|612
1728294290000|2024-10-07 09:44:50||391.7||391.7||391.7||391.7|276
1728294300000|2024-10-07 09:45:00|392|391.6|392.1|391.6|392.1|391.6|392|391.6|1216
1728294330000|2024-10-07 09:45:30|392.6|391.7|392.6|392.1|392.6|392.1|392.6|391.7|344
1728294350000|2024-10-07 09:45:50|392.8|392.2|392.8|392.1|392.8|392.2|392.8|392.1|1907
1728294380000|2024-10-07 09:46:20|393.1|392.2|393.1|392.4|393.1|392.4|393.1|392.2|390
1728294550000|2024-10-07 09:49:10|392.9|392.3|392.6|392.1|392.9|392.3|392.6|392.1|794
1728294560000|2024-10-07 09:49:20|392.7||392.7||392.7||392.7||0
1728294590000|2024-10-07 09:49:50||392.4||392.4||392.4||392.4|208
1728294600000|2024-10-07 09:50:00|392.6|392.1|392.6|392.1|392.6|392.1|392.6|392.1|2442
1728294660000|2024-10-07 09:51:00|||||||||242
1728294670000|2024-10-07 09:51:10|392.1|391.6|392.1|391.6|392.1|391.6|392.1|391.6|370
1728294690000|2024-10-07 09:51:30|||||||||66
1728294710000|2024-10-07 09:51:50|392.2|391.7|392.5|391.8|392.6|391.8|392.2|391.7|281
1728294770000|2024-10-07 09:52:50|392.2|392.5|393.7|393|393.7|393|392.2|392.5|1337
1728294780000|2024-10-07 09:53:00|393.8|392.8|393.7|392.9|393.8|392.9|393.5|392.8|426
1728294790000|2024-10-07 09:53:10|394.1|393.1|394.1|393.2|394.1|393.2|394.1|393.1|425
1728294820000|2024-10-07 09:53:40||393.4||393.4||393.4||393.4|0
1728294830000|2024-10-07 09:53:50||393.3||393.3||393.3||393.3|0
1728294840000|2024-10-07 09:54:00|||||||||1278
1728294940000|2024-10-07 09:55:40|||||||||4000
1728295030000|2024-10-07 09:57:10|||||||||1500
1728295120000|2024-10-07 09:58:40|||||||||120
1728295140000|2024-10-07 09:59:00|394.7|393.8|394.7|393.8|394.7|393.8|394.7|393.8|310
1728295150000|2024-10-07 09:59:10||394||394||394||394|0
1728295190000|2024-10-07 09:59:50|395.1|394.8|395.2|394.8|395.2|394.8|395.1|394.8|1033
1728295210000|2024-10-07 10:00:10|||||||||5
1728295260000|2024-10-07 10:01:00|||||||||127
1728295280000|2024-10-07 10:01:20|||||||||136
1728295310000|2024-10-07 10:01:50|394.9|394.6|395|394.7|395|394.7|394.9|394.6|513
1728295320000|2024-10-07 10:02:00|394.9|394.6|394.9|394.6|394.9|394.6|394.9|394.6|327
1728295330000|2024-10-07 10:02:10|394.8|394.4|394.8|394.4|394.8|394.4|394.8|394.4|2
1728295340000|2024-10-07 10:02:20|||||||||5
1728295350000|2024-10-07 10:02:30|394.5|394.2|394.5|394.2|394.5|394.2|394.5|394.2|1350
1728295380000|2024-10-07 10:03:00|394.8|394.5|395.6|394.9|395.6|394.9|394.8|394.5|408
1728295390000|2024-10-07 10:03:10|395.8|395|395.8|395|395.8|395|395.8|395|1271
1728295410000|2024-10-07 10:03:30|||||||||404
1728295510000|2024-10-07 10:05:10||395.1||395.1||395.1||395.1|1
1728295540000|2024-10-07 10:05:40|||||||||2
1728295560000|2024-10-07 10:06:00|395.9|395.3|395.9|395.3|395.9|395.3|395.9|395.2|481
1728295660000|2024-10-07 10:07:40|395.8||395.8||395.8||395.8||0
1728295670000|2024-10-07 10:07:50|||||||||337
1728295680000|2024-10-07 10:08:00|395.7|395.2|395.7|395.2|395.7|395.2|395.7|395.2|26
1728295720000|2024-10-07 10:08:40|||||||||5175
1728295740000|2024-10-07 10:09:00|395.9|395.4|395.9|395.4|395.9|395.4|395.9|395.4|603
1728295860000|2024-10-07 10:11:00|||||||||25
1728295880000|2024-10-07 10:11:20|395.8||395.8||395.8||395.8||0
1728295940000|2024-10-07 10:12:20|||||||||251
1728295950000|2024-10-07 10:12:30|395.7|395.5|395.7|395.4|395.7|395.5|395.7|395.4|160
1728296030000|2024-10-07 10:13:50|395.9|395.5|395.9|395.6|395.9|395.6|395.9|395.5|594
1728296070000|2024-10-07 10:14:30|396.2|395.8|396.2|395.8|396.2|395.8|396.2|395.8|145
1728296080000|2024-10-07 10:14:40|||||||||16722
1728296100000|2024-10-07 10:15:00|||||||||1000
1728296130000|2024-10-07 10:15:30|397.1|395.9|397.3|397|397.3|397|397.1|395.9|161
1728296150000|2024-10-07 10:15:50|397.2||397.2||397.2||397.2||950
1728296160000|2024-10-07 10:16:00|396.8|396.5|396.8|396.5|396.8|396.5|396.8|396.4|239
1728296170000|2024-10-07 10:16:10|396.7||396.6||396.7||396.6||274
1728296190000|2024-10-07 10:16:30|||||||||49
1728296210000|2024-10-07 10:16:50|397|396.7|397.4|396.9|397.4|396.9|397|396.7|1200
1728296220000|2024-10-07 10:17:00||396.7||396.7||396.7||396.7|0
1728296230000|2024-10-07 10:17:10||396.6||396.7||396.7||396.6|0
1728296250000|2024-10-07 10:17:30|397|396.5|397.2|396.8|397.2|396.8|397|396.5|103
1728296280000|2024-10-07 10:18:00|397.4||397.4||397.4||397.4||0
1728296310000|2024-10-07 10:18:30|||||||||348
1728296320000|2024-10-07 10:18:40|397.1|396.7|397.1|396.6|397.1|396.7|397.1|396.6|180
1728296340000|2024-10-07 10:19:00|||||||||3003
1728296350000|2024-10-07 10:19:10|||||||||20
1728296360000|2024-10-07 10:19:20|||||||||71
1728296370000|2024-10-07 10:19:30|||||||||139
1728296390000|2024-10-07 10:19:50|||||||||92
1728296400000|2024-10-07 10:20:00||396.8||396.8||396.8||396.8|2943
1728296440000|2024-10-07 10:20:40||396.6||396.6||396.6||396.6|253
1728296480000|2024-10-07 10:21:20||396.7||396.7||396.7||396.7|207
1728296490000|2024-10-07 10:21:30|||||||||515
1728296500000|2024-10-07 10:21:40|396.9|396.9|396.9|396.6|396.9|396.9|396.9|396.6|427
1728296580000|2024-10-07 10:23:00|||||||||250
1728296630000|2024-10-07 10:23:50|396.7|396.4|396.5|396.1|396.7|396.4|396.5|396.1|485
1728296660000|2024-10-07 10:24:20|||||||||1250
1728296680000|2024-10-07 10:24:40|||||||||374
1728296690000|2024-10-07 10:24:50|396.2|395.8|396.3|395.9|396.3|395.9|396.2|395.8|20482
1728296740000|2024-10-07 10:25:40|396.5|396.1|396.5|396|396.5|396.1|396.5|396|359
1728296750000|2024-10-07 10:25:50||395.9||395.9||395.9||395.9|9
1728296760000|2024-10-07 10:26:00|396.4||396.4||396.4||396.4||0
1728296790000|2024-10-07 10:26:30|||||||||125
1728296850000|2024-10-07 10:27:30|396.3||396.3||396.3||396.3||0
1728297000000|2024-10-07 10:30:00|396.4||396.4||396.4||396.4||0
1728297010000|2024-10-07 10:30:10|||||||||500
1728297020000|2024-10-07 10:30:20|||||||||1513
1728297090000|2024-10-07 10:31:30|396.6|396|396.6|396.3|396.6|396.3|396.6|396|116
1728297110000|2024-10-07 10:31:50|396.4|395.9|396.6|396|396.6|396|396.4|395.9|450
1728297130000|2024-10-07 10:32:10||396.2||396.2||396.2||396.2|71
1728297140000|2024-10-07 10:32:20||396.1||396.1||396.1||396.1|0
1728297170000|2024-10-07 10:32:50||396.2||396.2||396.2||396.2|0
1728297210000|2024-10-07 10:33:30|||||||||15000
1728297240000|2024-10-07 10:34:00|397.1|396.3|397.1|396.4|397.1|396.4|397.1|396.3|314
1728297300000|2024-10-07 10:35:00|396.8|396.2|396.8|396.2|396.8|396.2|396.8|396.2|20116
1728297540000|2024-10-07 10:39:00|||||||||425
1728297550000|2024-10-07 10:39:10|396.6||396.6||396.6||396.6||72
1728297560000|2024-10-07 10:39:20|||||||||20
1728297590000|2024-10-07 10:39:50|||||||||720
1728297640000|2024-10-07 10:40:40|||||||||2523
1728297660000|2024-10-07 10:41:00|||||||||2
1728297680000|2024-10-07 10:41:20|||||||||248
1728297700000|2024-10-07 10:41:40|||||||||42
1728297750000|2024-10-07 10:42:30|396.5|396|396.5|396|396.5|396|396.5|396|237
1728297770000|2024-10-07 10:42:50||395.9||395.9||395.9||395.9|10
1728297880000|2024-10-07 10:44:40|||||||||3029
1728297900000|2024-10-07 10:45:00|396.6||396.6||396.6||396.6||6800
1728297960000|2024-10-07 10:46:00|||||||||5
1728298080000|2024-10-07 10:48:00|396.9|396.5|396.9|396.5|396.9|396.5|396.9|396.3|1198
1728298090000|2024-10-07 10:48:10||396.6||396.6||396.6||396.6|0
1728298100000|2024-10-07 10:48:20||396.5||396.5||396.5||396.5|0
1728298110000|2024-10-07 10:48:30||396.6||396.5||396.6||396.5|53
1728298120000|2024-10-07 10:48:40|||||||||1572
1728298140000|2024-10-07 10:49:00|397.4|396.6|397.4|396.7|397.4|396.8|397.4|396.6|36
1728298150000|2024-10-07 10:49:10||396.8||396.8||396.8||396.8|1049
1728298160000|2024-10-07 10:49:20|397.5|397|397.5|396.8|397.5|397|397.5|396.8|502
1728298180000|2024-10-07 10:49:40|397.8|396.9|397.9|397.1|397.9|397.1|397.8|396.9|0
1728298190000|2024-10-07 10:49:50|||||||||2451
1728298200000|2024-10-07 10:50:00|||||||||1000
1728298240000|2024-10-07 10:50:40|||||||||400
1728298260000|2024-10-07 10:51:00|||||||||930
1728298270000|2024-10-07 10:51:10|397.8|396.7|397|396.7|397.8|396.7|397|396.7|20117
1728298280000|2024-10-07 10:51:20||396.6||396.5||396.6||396.5|900
1728298430000|2024-10-07 10:53:50|||||||||4000
1728298440000|2024-10-07 10:54:00|||||||||166
1728298520000|2024-10-07 10:55:20|||||||||2535
1728298530000|2024-10-07 10:55:30|||||||||550
1728298540000|2024-10-07 10:55:40||396.6||396.6||396.8||396.6|200
1728298640000|2024-10-07 10:57:20|396.8||396.8||396.8||396.8||0
1728298650000|2024-10-07 10:57:30||396.7||396.7||396.7||396.7|42
1728298660000|2024-10-07 10:57:40||396.6||396.6||396.6||396.5|260
1728298680000|2024-10-07 10:58:00||396.5||396.5||396.5||396.5|0
1728298690000|2024-10-07 10:58:10|397.1|396.6|397.1|396.9|397.1|396.9|397.1|396.6|1
1728298700000|2024-10-07 10:58:20|397.4|397.1|397.4|397|397.4|397.1|397.4|397|415
1728298710000|2024-10-07 10:58:30||396.9||396.9||396.9||396.9|0
1728298730000|2024-10-07 10:58:50|397.3|396.8|397.3|396.8|397.3|396.8|397.3|396.8|0
1728298740000|2024-10-07 10:59:00|397.4||397.4||397.4||397.4||340
1728298790000|2024-10-07 10:59:50|397.3||397.3||397.3||397.3||0
1728298920000|2024-10-07 11:02:00||396.8||397||397||396.8|0
1728298970000|2024-10-07 11:02:50|397.4||397.4||397.4||397.4||100
1728298980000|2024-10-07 11:03:00|397.8|397.1|398|397.3|398|397.3|397.8|397.1|75
1728299050000|2024-10-07 11:04:10||397.4||397.5||397.5||397.4|7
1728299170000|2024-10-07 11:06:10|398.3|397.8|398.5|397.7|398.5|397.8|398.3|397.6|0
1728299180000|2024-10-07 11:06:20|398.4||398.4||398.4||398.4||0
1728299210000|2024-10-07 11:06:50|398.5|397.8|398.5|397.9|398.5|397.9|398.5|397.8|0
1728299290000|2024-10-07 11:08:10|398.4|398.2|399.6|399.2|399.9|399.2|398.4|398.2|350
1728299300000|2024-10-07 11:08:20|399.5|399|399.6|399.2|399.6|399.2|399.5|399|304
1728299320000|2024-10-07 11:08:40|399.7|399.4|400|399.4|400|399.4|399.7|399.4|403
1728299330000|2024-10-07 11:08:50||399.3||399.2||399.3||399.2|0
1728299440000|2024-10-07 11:10:40|400.5|399.3|400.5|399.9|400.5|399.9|400.5|399.3|238
1728299450000|2024-10-07 11:10:50|400.3|399.5|400.4|399.9|400.4|399.9|400.3|399.5|1314
1728299460000|2024-10-07 11:11:00|400.2|399.7|400.4|399.6|400.4|399.7|400.2|399.6|897
1728299470000|2024-10-07 11:11:10||399.5||399.6||399.6||399.5|0
1728299480000|2024-10-07 11:11:20|400.7|399.7|400.7|399.9|400.7|399.9|400.7|399.7|384
1728299490000|2024-10-07 11:11:30|400.1|400|400.1|399.6|400.1|400|400.1|399.6|419
1728299550000|2024-10-07 11:12:30|400.6|399.7|400.7|400.3|400.7|400.3|400.6|399.7|171
1728299560000|2024-10-07 11:12:40|400.6|400.2|400.6|400.2|400.6|400.2|400.6|400.2|0
1728299580000|2024-10-07 11:13:00|401.4|400.3|401.4|400.8|401.4|400.8|401.4|400.3|628
1728299670000|2024-10-07 11:14:30|401.3|400|400.2|399.5|401.3|400|400|399.5|1061
1728299700000|2024-10-07 11:15:00|||||||||951
1728299730000|2024-10-07 11:15:30|||||||||2487
1728299750000|2024-10-07 11:15:50|||||||||213
1728299800000|2024-10-07 11:16:40|400|399.7|400.4|399.9|400.4|400.2|399.8|399.7|3739
1728299810000|2024-10-07 11:16:50||400||400||400||400|379
1728299820000|2024-10-07 11:17:00||400.1||400.1||400.1||400.1|0
1728299850000|2024-10-07 11:17:30|||||||||526
1728299870000|2024-10-07 11:17:50|||||||||3283
1728299890000|2024-10-07 11:18:10|||||||||1000
1728299900000|2024-10-07 11:18:20|||||||||3285
1728299920000|2024-10-07 11:18:40|||||||||649
1728299930000|2024-10-07 11:18:50|||||||||9
1728299940000|2024-10-07 11:19:00|||||||||521
1728299970000|2024-10-07 11:19:30|||||||||106
1728299980000|2024-10-07 11:19:40|||||||||65
1728299990000|2024-10-07 11:19:50|||||||||135
1728300030000|2024-10-07 11:20:30|400.6|400.2|400.5|400.1|400.6|400.2|400.5|400.1|355
1728300200000|2024-10-07 11:23:20|||||||||1650
1728300220000|2024-10-07 11:23:40|400.6||400.6||400.6||400.6||0
1728300240000|2024-10-07 11:24:00|||||||||496
1728300270000|2024-10-07 11:24:30|||||||||1000
1728300330000|2024-10-07 11:25:30|400.5||400.5||400.5||400.5||493
1728300340000|2024-10-07 11:25:40|400.6|400.2|400.6|400.2|400.6|400.2|400.6|400.2|840
1728300350000|2024-10-07 11:25:50||400.1||400.1||400.1||400.1|0
1728300410000|2024-10-07 11:26:50|||||||||500
1728300470000|2024-10-07 11:27:50|400.5|400.2|400.6|400.2|400.6|400.2|400.5|400.2|163
1728300530000|2024-10-07 11:28:50|||||||||11
1728300540000|2024-10-07 11:29:00|||||||||337
1728300560000|2024-10-07 11:29:20|400|399.7|400.1|399.7|400.1|399.7|400|399.7|928
1728300570000|2024-10-07 11:29:30|400||400.1||400.2||400||100
1728300580000|2024-10-07 11:29:40|400||400||400||400||0
1728300590000|2024-10-07 11:29:50|400.2|399.8|400.4|399.9|400.4|399.9|400.2|399.8|248
1728300620000|2024-10-07 11:30:20|400.3||400.3||400.3||400.3||2772
1728300640000|2024-10-07 11:30:40|399.9|399.7|399.9|399.7|399.9|399.7|399.9|399.7|3564
1728300650000|2024-10-07 11:30:50||399.6||399.6||399.6||399.6|25
1728300660000|2024-10-07 11:31:00|400.2|399.8|400.3|399.9|400.3|400.1|400.2|399.8|1155
1728300670000|2024-10-07 11:31:10|||||||||519
1728300680000|2024-10-07 11:31:20||400||400||400||400|307
1728300700000|2024-10-07 11:31:40|||||||||484
1728300760000|2024-10-07 11:32:40|400.6|400.3|400.6|400.3|400.6|400.3|400.6|400.3|710
1728300780000|2024-10-07 11:33:00|||||||||655
1728300860000|2024-10-07 11:34:20|400.3|400|400.3|400.1|400.3|400.1|400.3|400|699
1728300960000|2024-10-07 11:36:00|||||||||656
1728300980000|2024-10-07 11:36:20||400||400||400||400|123
1728300990000|2024-10-07 11:36:30|||||||||1303
1728301000000|2024-10-07 11:36:40|400.2||400.2||400.2||400.2||0
1728301040000|2024-10-07 11:37:20|||||||||600
1728301060000|2024-10-07 11:37:40|400.1|399.8|400.1|399.8|400.2|399.8|400.1|399.8|1417
1728301140000|2024-10-07 11:39:00|||||||||146
1728301150000|2024-10-07 11:39:10|||||||||126
1728301170000|2024-10-07 11:39:30|||||||||18
1728301180000|2024-10-07 11:39:40|||||||||5819
1728301230000|2024-10-07 11:40:30|||||||||625
1728301240000|2024-10-07 11:40:40|400|399.9|400.1|399.8|400.2|400|400|399.8|3441
1728301250000|2024-10-07 11:40:50|400.2||400.2||400.2||400.2||0
1728301280000|2024-10-07 11:41:20|400.3|399.9|400.4|400|400.4|400|400.3|399.9|271
1728301290000|2024-10-07 11:41:30|400.2||400.2||400.2||400.2||0
1728301310000|2024-10-07 11:41:50|||||||||360
1728301390000|2024-10-07 11:43:10|400.4||400.4||400.4||400.4||44
1728301400000|2024-10-07 11:43:20|401.2|400.4|401.2|400.4|401.2|400.4|401.2|400.4|237
1728301410000|2024-10-07 11:43:30||400.5||400.5||400.5||400.5|0
1728301420000|2024-10-07 11:43:40||400.6||400.6||400.6||400.6|0
1728301430000|2024-10-07 11:43:50||400.5||400.6||400.6||400.5|22
1728301490000|2024-10-07 11:44:50|||||||||197
1728301520000|2024-10-07 11:45:20|||||||||498
1728301560000|2024-10-07 11:46:00|401.1|400.2|400.5|400|401.1|400.2|400.5|400|1884
1728301570000|2024-10-07 11:46:10|400.6||400.6||400.6||400.6||0
1728301580000|2024-10-07 11:46:20|400.5||400.5||400.5||400.5||44
1728301610000|2024-10-07 11:46:50|400.4||400.5||400.5||400.4||603
1728301620000|2024-10-07 11:47:00|400.4||400.4||400.4||400.4||0
1728301660000|2024-10-07 11:47:40|||||||||1243
1728301720000|2024-10-07 11:48:40|400.2|399.9|400.2|399.9|400.2|399.9|400.2|399.9|2257
1728301730000|2024-10-07 11:48:50|400.1|400|400.4|399.9|400.4|400.1|400.1|399.9|175
1728301790000|2024-10-07 11:49:50|400.3|400|400.4|399.8|400.4|400|400.3|399.8|845
1728302020000|2024-10-07 11:53:40|||||||||14
1728302090000|2024-10-07 11:54:50|||||||||75
1728302160000|2024-10-07 11:56:00|400.3||400.2||400.3||400.2||12
1728302170000|2024-10-07 11:56:10|400.1|399.7|400.1|399.7|400.1|399.7|400.1|399.7|714
1728302190000|2024-10-07 11:56:30|400.2||400.2||400.2||400.2||0
1728302220000|2024-10-07 11:57:00|||||||||803
1728302230000|2024-10-07 11:57:10||399.6||399.6||399.6||399.6|149
1728302280000|2024-10-07 11:58:00|||||||||2
1728302290000|2024-10-07 11:58:10||399.7||399.9||399.9||399.7|950
1728302330000|2024-10-07 11:58:50|400.4|400|400.4|400.1|400.4|400.1|400.4|400|10
1728302360000|2024-10-07 11:59:20|||||||||213
1728302370000|2024-10-07 11:59:30|||||||||40
1728302380000|2024-10-07 11:59:40|400.9||400.4||400.9||400.4||0
1728302430000|2024-10-07 12:00:30|||||||||1000
1728302440000|2024-10-07 12:00:40|||||||||500
1728302490000|2024-10-07 12:01:30|400.3|400|400.3|399.9|400.3|400|400.3|399.9|2005
1728302590000|2024-10-07 12:03:10|400.4|400|400.4|400.1|400.4|400.1|400.4|400|0
1728302600000|2024-10-07 12:03:20||400||400||400||400|0
1728302620000|2024-10-07 12:03:40|401|400.3|401|400.2|401|400.3|401|400.2|38
1728302650000|2024-10-07 12:04:10||400.1||400.3||400.3||400.1|5
1728302670000|2024-10-07 12:04:30|401.2|400.4|401.2|400.5|401.2|400.5|401.2|400.4|0
1728302700000|2024-10-07 12:05:00||400.6||400.6||400.6||400.6|0
1728302720000|2024-10-07 12:05:20||400.5||400.5||400.5||400.5|0
1728302730000|2024-10-07 12:05:30||400.6||400.6||400.6||400.6|0
1728302740000|2024-10-07 12:05:40||400.5||400.5||400.5||400.5|0
1728302750000|2024-10-07 12:05:50||400.6||400.6||400.6||400.6|0
1728302780000|2024-10-07 12:06:20||400.5||400.5||400.6||400.5|0
1728302810000|2024-10-07 12:06:50|401||401||401||401||577
1728302830000|2024-10-07 12:07:10|401.1||401.1||401.1||401.1||0
1728302840000|2024-10-07 12:07:20|||||||||68
1728302880000|2024-10-07 12:08:00|401.2|400.6|401.2|400.6|401.2|400.6|401.2|400.6|0
1728302910000|2024-10-07 12:08:30||400.7||400.6||400.7||400.6|5000
1728302940000|2024-10-07 12:09:00|||||||||665
1728302960000|2024-10-07 12:09:20||400.9||400.9||400.9||400.9|640
1728302970000|2024-10-07 12:09:30||400.6||400.6||400.6||400.6|1000
1728302980000|2024-10-07 12:09:40|401.1|400.7|400.9|400.5|401.1|400.7|400.9|400.5|559
1728302990000|2024-10-07 12:09:50|||||||||296
1728303010000|2024-10-07 12:10:10|||||||||4
1728303030000|2024-10-07 12:10:30||400.6||400.6||400.6||400.6|0
1728303050000|2024-10-07 12:10:50|401.2||401.2||401.2||401.2||61
1728303060000|2024-10-07 12:11:00|401.1||401.1||401.1||401||0
1728303080000|2024-10-07 12:11:20|401.2||401.2||401.2||401.2||0
1728303090000|2024-10-07 12:11:30|401.1||401.1||401.1||401.1||2500
1728303110000|2024-10-07 12:11:50|401||401.1||401.1||401||0
1728303120000|2024-10-07 12:12:00|401.2|400.5|401.2|400.5|401.2|400.5|401.2|400.5|2500
1728303150000|2024-10-07 12:12:30||400.7||400.7||400.7||400.7|0
1728303160000|2024-10-07 12:12:40||400.8||400.8||400.8||400.8|1246
1728303170000|2024-10-07 12:12:50|401.8|401.1|401.5|400.7|401.8|401.1|401.5|400.7|875
1728303180000|2024-10-07 12:13:00|401.4||401.4||401.4||401.4||0
1728303200000|2024-10-07 12:13:20|||||||||3
1728303210000|2024-10-07 12:13:30|400.8|400.4|400.9|400.4|400.9|400.4|400.8|400.4|1470
1728303250000|2024-10-07 12:14:10|401||401||401||401||0
1728303320000|2024-10-07 12:15:20|||||||||50
1728303360000|2024-10-07 12:16:00|||||||||2571
1728303390000|2024-10-07 12:16:30|||||||||2
1728303450000|2024-10-07 12:17:30|||||||||115
1728303490000|2024-10-07 12:18:10|||||||||318
1728303540000|2024-10-07 12:19:00|||||||||421
1728303550000|2024-10-07 12:19:10|400.4|400.1|400.4|400.1|400.4|400.1|400.4|400.1|797
1728303560000|2024-10-07 12:19:20|||||||||433
1728303570000|2024-10-07 12:19:30|400|399.6|400.1|399.5|400.1|399.6|400|399.5|369
1728303580000|2024-10-07 12:19:40|400.4|399.6|400.4|399.6|400.4|399.7|400.4|399.6|63
1728303610000|2024-10-07 12:20:10||399.7||399.7||399.7||399.7|782
1728303620000|2024-10-07 12:20:20|||||||||252
1728303630000|2024-10-07 12:20:30|||||||||120
1728303670000|2024-10-07 12:21:10||399.6||399.6||399.6||399.6|252
1728303820000|2024-10-07 12:23:40|||||||||9
1728303880000|2024-10-07 12:24:40|||||||||2000
1728303910000|2024-10-07 12:25:10|400.3||400.3||400.3||400.3||5
1728303920000|2024-10-07 12:25:20|||||||||8
1728304060000|2024-10-07 12:27:40|400.2||400.2||400.2||400.2||12515
1728304100000|2024-10-07 12:28:20|||||||||612
1728304150000|2024-10-07 12:29:10|||||||||971
1728304180000|2024-10-07 12:29:40|||||||||612
1728304190000|2024-10-07 12:29:50|||||||||3
1728304200000|2024-10-07 12:30:00|400.4|399.8|400.4|399.8|400.4|399.8|400.4|399.8|781
1728304210000|2024-10-07 12:30:10||399.7||399.7||399.7||399.7|0
1728304260000|2024-10-07 12:31:00||399.6||399.6||399.6||399.6|0
1728304270000|2024-10-07 12:31:10||399.7||399.7||399.7||399.7|0
1728304280000|2024-10-07 12:31:20||399.6||399.6||399.6||399.6|1083
1728304290000|2024-10-07 12:31:30||399.7||399.7||399.7||399.7|0
1728304300000|2024-10-07 12:31:40||399.8||399.8||399.8||399.8|0
1728304310000|2024-10-07 12:31:50||399.7||399.7||399.7||399.7|0
1728304330000|2024-10-07 12:32:10||399.8||399.8||399.8||399.8|0
1728304450000|2024-10-07 12:34:10||400.1||399.9||400.1||399.9|740
1728304460000|2024-10-07 12:34:20||399.8||399.7||399.8||399.7|0
1728304480000|2024-10-07 12:34:40|400.2||400||400.2||400||0
1728304490000|2024-10-07 12:34:50|400.1|399.6|400.1|399.6|400.1|399.6|400.1|399.6|0
1728304520000|2024-10-07 12:35:20|400.2||400.2||400.2||400.2||24
1728304530000|2024-10-07 12:35:30|||||||||118
1728304580000|2024-10-07 12:36:20|||||||||74
1728304610000|2024-10-07 12:36:50|400.4|399.9|400.4|399.9|400.4|399.9|400.4|399.9|92
1728304620000|2024-10-07 12:37:00||399.8||399.9||399.9||399.8|0
1728304670000|2024-10-07 12:37:50|400|400|400.4|399.9|400.4|400|400|399.9|2630
1728304700000|2024-10-07 12:38:20||400||399.9||400||399.9|0
1728304710000|2024-10-07 12:38:30|||||||||518
1728304750000|2024-10-07 12:39:10|||||||||891
1728304780000|2024-10-07 12:39:40||400||399.9||400||399.9|0
1728304790000|2024-10-07 12:39:50|400.3|400.2|400.4|400|400.4|400.2|400.3|400|95
1728304840000|2024-10-07 12:40:40|||||||||288
1728304850000|2024-10-07 12:40:50||400.1||400.1||400.1||400.1|1754
1728304860000|2024-10-07 12:41:00|401.3|400.7|401.4|400.8|401.4|400.8|401.3|400.7|371
1728304940000|2024-10-07 12:42:20|||||||||2000
1728304950000|2024-10-07 12:42:30|401.3|400.7|401.4|400.6|401.4|400.7|401.3|400.6|2796
1728304990000|2024-10-07 12:43:10||400.5||400.5||400.5||400.5|0
1728305070000|2024-10-07 12:44:30|||||||||76
1728305090000|2024-10-07 12:44:50|||||||||188
1728305100000|2024-10-07 12:45:00||400.6||400.8||400.8||400.6|0
1728305140000|2024-10-07 12:45:40||401||401||401||401|104
1728305150000|2024-10-07 12:45:50|401.7|400.9|401.7|401.2|401.7|401.2|401.7|400.9|712
1728305160000|2024-10-07 12:46:00|||||||||229
1728305170000|2024-10-07 12:46:10|401.8|401.1|401.8|401.1|401.8|401.1|401.8|401.1|0
1728305180000|2024-10-07 12:46:20||401.2||401.2||401.2||401.2|2545
1728305210000|2024-10-07 12:46:50|401.7|401|401.7|401|401.7|401|401.7|401|98
1728305240000|2024-10-07 12:47:20|||||||||2
1728305250000|2024-10-07 12:47:30|401.8||401.8||401.8||401.8||5
1728305320000|2024-10-07 12:48:40|||||||||123
1728305360000|2024-10-07 12:49:20|||||||||1795
1728305380000|2024-10-07 12:49:40||401.1||401.1||401.1||401.1|1425
1728305510000|2024-10-07 12:51:50|||||||||293
1728305520000|2024-10-07 12:52:00|||||||||943
1728305540000|2024-10-07 12:52:20||401||401||401||401|1
1728305550000|2024-10-07 12:52:30|||||||||232
1728305560000|2024-10-07 12:52:40|401.7||401.7||401.7||401.7||2269
1728305570000|2024-10-07 12:52:50|401.4|400.8|401.4|400.9|401.4|400.9|401.4|400.8|824
1728305580000|2024-10-07 12:53:00||400.8||400.8||400.8||400.8|258
1728305590000|2024-10-07 12:53:10|401.6|401.1|401.7|401.3|401.7|401.3|401.6|401.1|602
1728305630000|2024-10-07 12:53:50|||||||||326
1728305670000|2024-10-07 12:54:30|||||||||2
1728305700000|2024-10-07 12:55:00|401.9|401.5|401.9|401.5|401.9|401.5|401.9|401.5|15
1728305740000|2024-10-07 12:55:40|403|401.6|403|402.3|403|402.3|403|401.6|2937
1728305750000|2024-10-07 12:55:50|403.1|402.2|403.1|402.5|403.1|402.5|403.1|402.2|20
1728305800000|2024-10-07 12:56:40|||||||||7533
1728305820000|2024-10-07 12:57:00|403|402.4|403.1|402.4|403.1|402.4|403|402.4|459
1728305860000|2024-10-07 12:57:40|||||||||150
1728305930000|2024-10-07 12:58:50|403||403||403||403||103
1728305950000|2024-10-07 12:59:10|403.1|402.6|403.1|402.5|403.1|402.6|403.1|402.5|1461
1728305970000|2024-10-07 12:59:30||402.6||402.5||402.6||402.5|0
1728305980000|2024-10-07 12:59:40|||||||||865
1728305990000|2024-10-07 12:59:50|403||403||403||403||525
1728306000000|2024-10-07 13:00:00|402.8|402.8|403|402.7|403|402.8|402.6|402.5|916
1728306010000|2024-10-07 13:00:10||402.6||402.6||402.6||402.6|0
1728306030000|2024-10-07 13:00:30|402.9|402.7|402.9|402.6|402.9|402.7|402.7|402.6|1330
1728306050000|2024-10-07 13:00:50|||||||||50
1728306070000|2024-10-07 13:01:10|402.8|402.5|402.9|402.5|402.9|402.5|402.8|402.5|665
1728306100000|2024-10-07 13:01:40||402.6||402.6||402.6||402.6|0
1728306110000|2024-10-07 13:01:50||402.5||402.5||402.5||402.5|0
1728306170000|2024-10-07 13:02:50|402.7||402.9||402.9||402.7||160
1728306220000|2024-10-07 13:03:40|||||||||2168
1728306240000|2024-10-07 13:04:00|||||||||2100
1728306250000|2024-10-07 13:04:10|402.5|402.3|402.5|402.3|402.5|402.3|402.5|402.3|389
1728306260000|2024-10-07 13:04:20|402.4|402|402.5|402|402.5|402|402.4|402|588
1728306270000|2024-10-07 13:04:30|||||||||515
1728306310000|2024-10-07 13:05:10|402.3|402.2|402.7|402.3|402.7|402.3|402.3|402.2|44
1728306410000|2024-10-07 13:06:50|||||||||367
1728306460000|2024-10-07 13:07:40||402.5||402.5||402.5||402.5|1270
1728306490000|2024-10-07 13:08:10|403.4|403.2|404.2|403.7|404.2|403.7|403.4|403.2|1213
1728306520000|2024-10-07 13:08:40||403.8||403.8||403.8||403.8|487
1728306540000|2024-10-07 13:09:00||403.7||403.8||403.8||403.7|15
1728306550000|2024-10-07 13:09:10|404.1|403.3|404.1|403.3|404.1|403.3|404|403.3|73
1728306560000|2024-10-07 13:09:20|404|403.2|404|403.2|404|403.2|404|403.2|0
1728306580000|2024-10-07 13:09:40|404.1|403.3|404.1|403.3|404.1|403.3|404.1|403.3|0
1728306590000|2024-10-07 13:09:50||403.4||403.4||403.4||403.4|32
1728306600000|2024-10-07 13:10:00||403.3||403.3||403.3||403.3|0
1728306610000|2024-10-07 13:10:10|404.2|403.4|404.2|403.3|404.2|403.4|404.2|403.3|100
1728306670000|2024-10-07 13:11:10|||||||||445
1728306690000|2024-10-07 13:11:30|||||||||1292
1728306700000|2024-10-07 13:11:40|404.1|403.2|404|403.2|404.1|403.2|404|403.2|28
1728306710000|2024-10-07 13:11:50|403.9||403.9||403.9||403.9||0
1728306750000|2024-10-07 13:12:30|404||404||404||404||0
1728306830000|2024-10-07 13:13:50|||||||||1
1728306840000|2024-10-07 13:14:00|||||||||217
1728306870000|2024-10-07 13:14:30||403.3||403.3||403.3||403.3|200
1728306880000|2024-10-07 13:14:40|||||||||216
1728306920000|2024-10-07 13:15:20|403.7||403.7||403.7||403.7||2489
1728306980000|2024-10-07 13:16:20|||||||||1368
1728307020000|2024-10-07 13:17:00|404.1|403.8|404.1|403.6|404.1|403.8|404.1|403.6|670
1728307030000|2024-10-07 13:17:10|||||||||158
1728307050000|2024-10-07 13:17:30|||||||||2294
1728307060000|2024-10-07 13:17:40|403.8|403.3|403.8|403.3|403.8|403.3|403.8|403.3|434
1728307070000|2024-10-07 13:17:50|403.6||403.6||403.6||403.6||0
1728307140000|2024-10-07 13:19:00|403.2|403|403.2|403|403.2|403|403.2|403|720
1728307150000|2024-10-07 13:19:10||402.9||402.9||402.9||402.9|0
1728307170000|2024-10-07 13:19:30|403.3||403.2||403.3||403.2||1206
1728307200000|2024-10-07 13:20:00|403.9|403.1|403.7|403.2|403.9|403.3|403.7|403.1|1508
1728307220000|2024-10-07 13:20:20|403.8||403.8||403.8||403.8||0
1728307260000|2024-10-07 13:21:00|403.9|403.3|403.9|403.3|403.9|403.3|403.9|403.3|247
1728307360000|2024-10-07 13:22:40|403.8||403.8||403.8||403.8||507
1728307370000|2024-10-07 13:22:50|403.7||403.7||403.7||403.7||250
1728307410000|2024-10-07 13:23:30|403.9|403.5|403.9|403.4|403.9|403.5|403.9|403.4|220
1728307420000|2024-10-07 13:23:40|||||||||2000
1728307440000|2024-10-07 13:24:00||403.5||403.5||403.5||403.5|64
1728307450000|2024-10-07 13:24:10||403.6||403.6||403.6||403.6|34
1728307470000|2024-10-07 13:24:30|403.8|403.3|403.7|403.3|403.8|403.3|403.7|403.3|79
1728307520000|2024-10-07 13:25:20|403.5|403.1|403.6|403.1|403.6|403.1|403.5|403.1|614
1728307540000|2024-10-07 13:25:40|403.5|402.6|403.1|402.3|403.5|402.6|402.9|402.3|786
1728307560000|2024-10-07 13:26:00||402.4||402.4||402.4||402.4|728
1728307570000|2024-10-07 13:26:10||402.5||402.5||402.5||402.5|0
1728307580000|2024-10-07 13:26:20|||||||||73
1728307640000|2024-10-07 13:27:20|403||403||403||403||0
1728307650000|2024-10-07 13:27:30|402.8|402.3|403.1|402.3|403.1|402.3|402.8|402.3|881
1728307670000|2024-10-07 13:27:50||402.4||402.4||402.4||402.4|0
1728307710000|2024-10-07 13:28:30||402.5||402.5||402.5||402.5|50
1728307740000|2024-10-07 13:29:00||402.4||402.4||402.4||402.4|106
1728307750000|2024-10-07 13:29:10||402.6||402.6||402.6||402.6|2299
1728307760000|2024-10-07 13:29:20||402.5||402.5||402.5||402.5|0
1728307770000|2024-10-07 13:29:30||402.4||402.4||402.4||402.4|0
1728307800000|2024-10-07 13:30:00|||||||||49
1728307810000|2024-10-07 13:30:10||402.5||402.5||402.5||402.5|0
1728307890000|2024-10-07 13:31:30||402.6||402.6||402.6||402.6|810
1728307910000|2024-10-07 13:31:50|403.7|403.4|403.7|403.4|403.7|403.4|403.7|403.4|854
1728307920000|2024-10-07 13:32:00|||||||||689
1728307960000|2024-10-07 13:32:40|403.4|403.1|403.4|403.1|403.4|403.1|403.4|403.1|316
1728307980000|2024-10-07 13:33:00|||||||||5
1728308030000|2024-10-07 13:33:50|||||||||10
1728308060000|2024-10-07 13:34:20|403.3|403|403.4|403|403.4|403|403.3|403|985
1728308070000|2024-10-07 13:34:30||402.8||402.8||402.8||402.8|0
1728308100000|2024-10-07 13:35:00|||||||||83
1728308200000|2024-10-07 13:36:40|||||||||245
1728308220000|2024-10-07 13:37:00|||||||||2000
1728308250000|2024-10-07 13:37:30|403.3|402.9|403.3|402.8|403.3|402.9|403.3|402.8|1603
1728308260000|2024-10-07 13:37:40|403.4|402.9|403.4|403|403.4|403.1|403.4|402.9|14
1728308310000|2024-10-07 13:38:30|403.8|403.3|403.8|403.2|403.8|403.4|403.8|403.2|32
1728308360000|2024-10-07 13:39:20|||||||||515
1728308380000|2024-10-07 13:39:40|404.5|403.9|404.5|403.9|404.5|403.9|404.5|403.9|28
1728308390000|2024-10-07 13:39:50|404.1|403.7|404.3|403.8|404.3|403.8|404.1|403.7|605
1728308400000|2024-10-07 13:40:00|404|403.7|404.2|403.6|404.2|404|404|403.6|121
1728308410000|2024-10-07 13:40:10|404.3|403.7|404.3|403.7|404.3|403.7|404.3|403.7|1399
1728308440000|2024-10-07 13:40:40|404.1||404.1||404.1||404.1||136
1728308460000|2024-10-07 13:41:00|404.2|403.6|404.2|403.6|404.2|403.6|404.2|403.6|46
1728308480000|2024-10-07 13:41:20|||||||||7
1728308520000|2024-10-07 13:42:00|403.9|403.9|404.2|403.6|404.2|403.9|403.9|403.6|14
1728308540000|2024-10-07 13:42:20|||||||||1000
1728308560000|2024-10-07 13:42:40|404.4|404|404|403.6|404.4|404|404|403.6|7998
1728308570000|2024-10-07 13:42:50|403.6|403.4|403.6|403.3|403.6|403.4|403.6|403.3|1722
1728308590000|2024-10-07 13:43:10|403.5|403.2|403|402.9|403.6|403.3|403|402.9|14300
1728308600000|2024-10-07 13:43:20|403.2|402.6|403|402.5|403.2|402.6|403|402.5|490
1728308610000|2024-10-07 13:43:30|403.1|402.2|402.5|402.2|403.1|402.2|402.5|402.2|311
1728308620000|2024-10-07 13:43:40|402.4|401.9|402.4|401.9|402.4|401.9|402.4|401.9|317
1728308630000|2024-10-07 13:43:50|402.5||402.5||402.5||402.5||0
1728308660000|2024-10-07 13:44:20||402||402||402||402|2
1728308670000|2024-10-07 13:44:30|||||||||266
1728308680000|2024-10-07 13:44:40|402.2|401.9|402.4|401.9|402.4|401.9|402.2|401.9|150
1728308750000|2024-10-07 13:45:50|401.8|401.7|401.8|401.5|401.8|401.7|401.8|401.5|255
1728308760000|2024-10-07 13:46:00||401.4||401.4||401.4||401.4|1000
1728308770000|2024-10-07 13:46:10|401.6|401.1|401.6|401.1|401.6|401.1|401.6|401.1|85
1728308780000|2024-10-07 13:46:20||401||401||401||401|0
1728308790000|2024-10-07 13:46:30||401.1||401.1||401.1||401.1|1263
1728308810000|2024-10-07 13:46:50|402|401.6|402|401.6|402|401.6|402|401.6|1237
1728308820000|2024-10-07 13:47:00||401.3||401.3||401.3||401.3|0
1728308830000|2024-10-07 13:47:10|401.9|401|401.6|401|401.9|401|401.6|401|994
1728308840000|2024-10-07 13:47:20||401.1||401.1||401.1||401.1|0
1728308850000|2024-10-07 13:47:30|401.8||401.7||401.8||401.7||755
1728308870000|2024-10-07 13:47:50|||||||||1200
1728308900000|2024-10-07 13:48:20|||||||||1984
1728308930000|2024-10-07 13:48:50|401.1|400.8|401.6|400.8|401.6|401|401.1|400.8|2332
1728308940000|2024-10-07 13:49:00||400.9||400.9||400.9||400.8|565
1728308950000|2024-10-07 13:49:10|||||||||1084
1728308960000|2024-10-07 13:49:20|401.7||401.8||401.8||401.7||0
1728308990000|2024-10-07 13:49:50|401.7|401|401.7|401|401.7|401|401.7|401|393
1728309000000|2024-10-07 13:50:00|||||||||1246
1728309010000|2024-10-07 13:50:10|||||||||231
1728309020000|2024-10-07 13:50:20|||||||||2780
1728309030000|2024-10-07 13:50:30||400.9||400.9||400.9||400.9|921
1728309040000|2024-10-07 13:50:40||401||401||401||401|295
1728309050000|2024-10-07 13:50:50||401.1||401.1||401.1||401.1|490
1728309070000|2024-10-07 13:51:10|402.2|401.5|402.2|401.5|402.2|401.5|402.2|401.5|1177
1728309110000|2024-10-07 13:51:50|402.1||402.1||402.1||402.1||515
1728309120000|2024-10-07 13:52:00|402.2||402.2||402.2||402.2||355
1728309140000|2024-10-07 13:52:20|402.7|402.2|402.7|402.2|402.7|402.2|402.7|402.2|742
1728309150000|2024-10-07 13:52:30|||||||||996
1728309190000|2024-10-07 13:53:10|||||||||25000
1728309200000|2024-10-07 13:53:20|403.3|402.8|403.4|402.9|403.4|402.9|403.3|402.8|380
1728309210000|2024-10-07 13:53:30|403.2|402.7|403.3|402.7|403.3|402.7|403.2|402.7|55
1728309220000|2024-10-07 13:53:40|||||||||1143
1728309240000|2024-10-07 13:54:00|402.9|402.8|403|402.5|403|402.8|402.9|402.5|368
1728309250000|2024-10-07 13:54:10|403.1||403.2||403.2||403.1||0
1728309290000|2024-10-07 13:54:50||402.6||402.6||402.6||402.6|25000
1728309300000|2024-10-07 13:55:00|402.2|402|403.3|402.7|403.3|402.7|402.2|402|19721
1728309310000|2024-10-07 13:55:10|403||403||403||403||0
1728309320000|2024-10-07 13:55:20|||||||||1000
1728309330000|2024-10-07 13:55:30|402.6|402.4|402.6|402.4|402.6|402.4|402.6|402.4|25180
1728309340000|2024-10-07 13:55:40|||||||||714
1728309350000|2024-10-07 13:55:50|402.4|402.1|402.5|402.2|402.9|402.3|402.3|402.1|3199
1728309360000|2024-10-07 13:56:00|402.4|402|402.2|401.5|402.4|402|402|401.5|639
1728309370000|2024-10-07 13:56:10|402.1|401.6|402|401.6|402.1|401.6|402|401.6|0
1728309390000|2024-10-07 13:56:30|401.9|401.3|402|401.3|402|401.3|401.9|401.3|515
1728309420000|2024-10-07 13:57:00|||||||||250
1728309450000|2024-10-07 13:57:30|401.9||401.9||401.9||401.9||0
1728309460000|2024-10-07 13:57:40|401.8|400.7|401.5|400.8|401.8|400.8|401.5|400.7|1942
1728309470000|2024-10-07 13:57:50|401.6||401.6||401.6||401.6||0
1728309500000|2024-10-07 13:58:20||400.9||400.9||400.9||400.9|1345
1728309510000|2024-10-07 13:58:30||401.2||401.2||401.2||401.2|516
1728309520000|2024-10-07 13:58:40|401|400.8|401|400.5|401|400.8|400.9|400.5|902
1728309540000|2024-10-07 13:59:00|400.9|400.6|401|400.4|401|400.6|400.8|400.3|11510
1728309550000|2024-10-07 13:59:10|||||||||118
1728309560000|2024-10-07 13:59:20|||||||||1848
1728309580000|2024-10-07 13:59:40|||||||||1772
1728309590000|2024-10-07 13:59:50|400.6|400.3|401|400.6|401|400.6|400.6|400.3|1124
1728309600000|2024-10-07 14:00:00|401.4|401|401.6|401.2|401.6|401.2|401.4|400.9|1730
1728309610000|2024-10-07 14:00:10|401|400.9|401|400.6|401|400.9|401|400.6|1061
1728309640000|2024-10-07 14:00:40|401.5|400.9|401.5|400.9|401.5|400.9|401.5|400.9|299
1728309670000|2024-10-07 14:01:10||401||401||401||401|0
1728309690000|2024-10-07 14:01:30||400.9||400.9||400.9||400.9|0
1728309840000|2024-10-07 14:04:00|||||||||2678
1728309850000|2024-10-07 14:04:10|402|401|402|401.4|402|401.4|402|401|1804
1728309860000|2024-10-07 14:04:20|401.9||401.9||401.9||401.9||0
1728309890000|2024-10-07 14:04:50|||||||||200
1728309940000|2024-10-07 14:05:40|||||||||570
1728309950000|2024-10-07 14:05:50|402|401.5|402|401.5|402|401.5|402|401.5|0
1728309960000|2024-10-07 14:06:00||401.4||401.4||401.4||401.4|0
1728309970000|2024-10-07 14:06:10||401.5||401.5||401.5||401.5|8
1728310060000|2024-10-07 14:07:40|401.9|401.4|401.9|401.5|401.9|401.5|401.9|401.4|964
1728310070000|2024-10-07 14:07:50|402|401.7|402|401.7|402|401.7|402|401.7|43
1728310100000|2024-10-07 14:08:20|||||||||951
1728310110000|2024-10-07 14:08:30|401.9|401.5|402|401.5|402|401.5|401.8|401.5|18
1728310170000|2024-10-07 14:09:30|401.9||402||402||401.9||810
1728310180000|2024-10-07 14:09:40||401.6||401.6||401.6||401.6|0
1728310190000|2024-10-07 14:09:50||401.8||401.8||401.8||401.8|100
1728310200000|2024-10-07 14:10:00|402.2||402.2||402.2||402.2||1624
1728310210000|2024-10-07 14:10:10|402.3|402.1|402.4|402.3|402.9|402.3|402.3|402.1|388
1728310220000|2024-10-07 14:10:20|402|401.9|402|401.9|402|401.9|402|401.9|839
1728310230000|2024-10-07 14:10:30|402.4|402|402.4|402.2|402.4|402.2|402.4|402|750
1728310240000|2024-10-07 14:10:40|402.7|402.4|403|402.5|403|402.5|402.7|402.4|1464
1728310250000|2024-10-07 14:10:50|403.1||403.1||403.1||403.1||0
1728310260000|2024-10-07 14:11:00|403|402.6|402.6|402.3|403|402.6|402.6|402.3|3161
1728310270000|2024-10-07 14:11:10||402.4||402.4||402.4||402.4|0
1728310300000|2024-10-07 14:11:40|403|402.5|403|402.6|403|402.6|402.9|402.5|4
1728310340000|2024-10-07 14:12:20|403.1||403.1||403.1||403.1||24
1728310370000|2024-10-07 14:12:50|||||||||1000
1728310400000|2024-10-07 14:13:20||402.7||402.7||402.7||402.7|0
1728310410000|2024-10-07 14:13:30|403.8|403.3|404.1|403.5|404.1|403.5|403.8|403.3|200
1728310420000|2024-10-07 14:13:40|404.2|403.6|404.2|403.6|404.2|403.6|404.2|403.6|3000
1728310430000|2024-10-07 14:13:50|404.7|403.7|404.7|404.1|404.7|404.1|404.7|403.7|1697
1728310440000|2024-10-07 14:14:00|404.3|403.6|404|403.7|404.3|403.7|404|403.6|583
1728310450000|2024-10-07 14:14:10||403.6||403.6||403.6||403.6|0
1728310470000|2024-10-07 14:14:30|||||||||250
1728310480000|2024-10-07 14:14:40|403.9|403.5|403.9|403.5|403.9|403.5|403.9|403.5|336
1728310490000|2024-10-07 14:14:50|||||||||1864
1728310530000|2024-10-07 14:15:30|404.7|404.2|404.8|404.2|404.8|404.2|404.7|404.2|695
1728310540000|2024-10-07 14:15:40|404.9|404.3|404.9|404.3|404.9|404.3|404.9|404.3|4
1728310560000|2024-10-07 14:16:00|405||404.9||405||404.9||0
1728310570000|2024-10-07 14:16:10|405|404.4|405|404.4|405|404.4|405|404.4|0
1728310660000|2024-10-07 14:17:40||404.5||404.6||404.6||404.5|1448
1728310680000|2024-10-07 14:18:00||404.7||404.6||404.7||404.6|102
1728310690000|2024-10-07 14:18:10|404.9||405||405||404.9||1208
1728310740000|2024-10-07 14:19:00||404.7||404.7||404.7||404.7|0
1728310750000|2024-10-07 14:19:10|405.5|404.8|405|404.8|405.5|405|405|404.8|9590
1728310760000|2024-10-07 14:19:20|404.9|404.7|404.9|404.7|404.9|404.7|404.9|404.7|4421
1728310770000|2024-10-07 14:19:30|404.7|404.5|404.4|404.2|404.7|404.5|404.4|404.2|3224
1728310780000|2024-10-07 14:19:40|404.3|403.9|404.3|403.9|404.3|403.9|404.3|403.9|624
1728310790000|2024-10-07 14:19:50||404||404||404||404|295
1728310820000|2024-10-07 14:20:20|404.7|404.3|404.7|404.3|404.7|404.3|404.7|404.3|611
1728310830000|2024-10-07 14:20:30|404.9|404.6|404.9|404.6|404.9|404.6|404.9|404.5|1234
1728310860000|2024-10-07 14:21:00|||||||||21
1728310890000|2024-10-07 14:21:30|||||||||33
1728310910000|2024-10-07 14:21:50|405.1|404.8|405.1|404.8|405.1|404.8|405.1|404.8|23
1728310920000|2024-10-07 14:22:00|405.3||405.2||405.3||405.2||520
1728310930000|2024-10-07 14:22:10|405.3|404.9|405.3|404.9|405.3|404.9|405.3|404.9|0
1728310940000|2024-10-07 14:22:20|||||||||33
1728310950000|2024-10-07 14:22:30|405.2|405|405.2|404.8|405.3|405|405|404.8|1749
1728310980000|2024-10-07 14:23:00|405.3|404.9|405.3|404.9|405.3|404.9|405.3|404.9|250
1728311000000|2024-10-07 14:23:20|405.2||405.2||405.2||405.2||0
1728311010000|2024-10-07 14:23:30|405.1|405|405.3|405.1|405.3|405.1|405.1|405|2568
1728311030000|2024-10-07 14:23:50|405.2|404.9|405.2|404.9|405.2|404.9|405.2|404.9|725
1728311040000|2024-10-07 14:24:00|405.3|405.1|405.7|405.1|405.7|405.1|405.3|404.9|654
1728311050000|2024-10-07 14:24:10|||||||||1012
1728311060000|2024-10-07 14:24:20||405.2||405.3||405.3||405.2|0
1728311070000|2024-10-07 14:24:30|||||||||3
1728311080000|2024-10-07 14:24:40||405.4||405.4||405.4||405.4|5000
1728311090000|2024-10-07 14:24:50|405.6||405.7||405.7||405.6||853
1728311100000|2024-10-07 14:25:00|405.3|405.1|405.5|404.9|405.5|405.1|405.3|404.9|798
1728311180000|2024-10-07 14:26:20|405.4||405.3||405.4||405.3||715
1728311190000|2024-10-07 14:26:30|405.1|404.8|405.1|404.8|405.1|404.8|405.1|404.8|2104
1728311200000|2024-10-07 14:26:40|||||||||794
1728311230000|2024-10-07 14:27:10|405|404.7|405.1|404.7|405.1|404.7|405|404.7|96
1728311250000|2024-10-07 14:27:30|405.4|404.8|405.4|404.8|405.4|404.8|405.4|404.8|716
1728311260000|2024-10-07 14:27:40|||||||||1560
1728311270000|2024-10-07 14:27:50|405.3||405.3||405.3||405.2||0
1728311280000|2024-10-07 14:28:00|||||||||1
1728311290000|2024-10-07 14:28:10|405.2||405.2||405.2||405.2||10
1728311310000|2024-10-07 14:28:30|404.8|404.4|404.8|404.4|404.8|404.4|404.8|404.4|219
1728311320000|2024-10-07 14:28:40|||||||||4
1728311330000|2024-10-07 14:28:50|||||||||1293
1728311350000|2024-10-07 14:29:10||404.5||404.5||404.5||404.5|181
1728311380000|2024-10-07 14:29:40|405.5|404.9|405.5|404.9|405.5|404.9|405.5|404.9|335
1728311390000|2024-10-07 14:29:50|405.6||405.6||405.6||405.6||0
1728311400000|2024-10-07 14:30:00|||||||||288
1728311410000|2024-10-07 14:30:10|405.8|405|405.8|405.6|405.8|405.6|405.8|405|83
1728311420000|2024-10-07 14:30:20|405.6|405.3|405.6|405.3|405.6|405.3|405.6|405.3|1506
1728311450000|2024-10-07 14:30:50|405.9|405.4|405.7|405.4|405.9|405.4|405.7|405.4|51
1728311460000|2024-10-07 14:31:00|405.5|405.2|405.5|405.1|405.5|405.2|405.3|404.8|1225
1728311470000|2024-10-07 14:31:10|405.6|405.4|405.4|404.9|405.6|405.4|405.4|404.9|498
1728311480000|2024-10-07 14:31:20|405.5||405.5||405.5||405.5||284
1728311490000|2024-10-07 14:31:30|405.6|405|405.6|405|405.6|405|405.6|405|0
1728311530000|2024-10-07 14:32:10|405.5||405.5||405.5||405.5||303
1728311540000|2024-10-07 14:32:20|405.4|405.1|405.4|405.2|405.4|405.2|405.4|405.1|151
1728311550000|2024-10-07 14:32:30|||||||||1119
1728311560000|2024-10-07 14:32:40|405.2|404.9|405.2|404.9|405.2|404.9|405.2|404.9|630
1728311570000|2024-10-07 14:32:50|404.9|404.8|404.5|404.2|404.9|404.8|404.5|404|1117
1728311580000|2024-10-07 14:33:00|404.9|404.3|404.9|404.5|404.9|404.5|404.9|404.3|410
1728311590000|2024-10-07 14:33:10|405|404.7|405|404.7|405|404.7|405|404.7|72
1728311600000|2024-10-07 14:33:20|||||||||600
1728311610000|2024-10-07 14:33:30|405.5|405.2|405.5|405.2|405.5|405.2|405.5|405.2|2550
1728311620000|2024-10-07 14:33:40|||||||||235
1728311630000|2024-10-07 14:33:50|405.1|404.8|405.1|404.8|405.1|404.8|405.1|404.8|679
1728311640000|2024-10-07 14:34:00|404.8|404.4|404.8|404.4|404.8|404.4|404.8|404.4|711
1728311670000|2024-10-07 14:34:30|404.9|404.5|405.1|404.8|405.1|404.8|404.9|404.5|300
1728311700000|2024-10-07 14:35:00|405||405||405||405||3131
1728311710000|2024-10-07 14:35:10|405.2|405|404.9|404.8|405.2|405|404.9|404.8|1259
1728311720000|2024-10-07 14:35:20|404.8|404.7|404.9|404.7|404.9|404.7|404.8|404.7|708
1728311730000|2024-10-07 14:35:30|||||||||737
1728311760000|2024-10-07 14:36:00|405.2|404.8|405.2|404.8|405.2|404.8|405.2|404.8|32
1728311770000|2024-10-07 14:36:10|405.6|405.1|405.6|405.1|405.6|405.1|405.6|405.1|3456
1728311780000|2024-10-07 14:36:20||405.2||405.3||405.3||405.1|0
1728311800000|2024-10-07 14:36:40|405.5|405|405|404.7|405.5|405|405|404.7|3022
1728311810000|2024-10-07 14:36:50|404.5|404|404.1|403.7|404.5|404|404.1|403.7|712
1728311820000|2024-10-07 14:37:00|403.8|403.6|403.8|403.4|403.8|403.6|403.8|403.3|799
1728311830000|2024-10-07 14:37:10|403.7|403.7|403.7|403.4|403.7|403.7|403.7|403.4|4
1728311850000|2024-10-07 14:37:30|403.8|403.5|403.8|403.4|403.8|403.5|403.7|403.4|411
1728311870000|2024-10-07 14:37:50|||||||||40
1728311880000|2024-10-07 14:38:00|404|403.6|404|403.5|404|403.6|404|403.5|95
1728311890000|2024-10-07 14:38:10||403.6||403.6||403.6||403.6|0
1728311900000|2024-10-07 14:38:20||403.5||403.5||403.5||403.5|0
1728311950000|2024-10-07 14:39:10|403.9|403.7|403.8|403.4|404|403.7|403.7|403.4|412
1728311970000|2024-10-07 14:39:30|403.7||403.7||403.7||403.5||362
1728311980000|2024-10-07 14:39:40|403.6|403.2|403.3|403.2|403.6|403.2|403.3|403.2|345
1728311990000|2024-10-07 14:39:50|403.6|403.3|403.6|403.3|403.6|403.3|403.6|403.3|800
1728312000000|2024-10-07 14:40:00|403.7|403.2|403.7|403.2|403.7|403.4|403.6|403.2|488
1728312020000|2024-10-07 14:40:20||402.9||402.9||402.9||402.9|1018
1728312030000|2024-10-07 14:40:30|403.5|403|403.6|403|403.6|403|403.5|403|442
1728312050000|2024-10-07 14:40:50|403.5|402.5|403.2|402.5|403.5|402.5|403.2|402.5|276
1728312070000|2024-10-07 14:41:10|403.1||403.1||403.1||403.1||1842
1728312100000|2024-10-07 14:41:40||402.6||402.5||402.6||402.5|0
1728312110000|2024-10-07 14:41:50|403||403||403||403||0
1728312120000|2024-10-07 14:42:00|403.1|402.7|403.3|402.7|403.3|402.7|403.1|402.7|0
1728312130000|2024-10-07 14:42:10||402.8||402.8||402.8||402.8|0
1728312150000|2024-10-07 14:42:30||402.9||402.9||402.9||402.9|0
1728312200000|2024-10-07 14:43:20|403.1|402.8|403.1|402.8|403.1|402.8|403.1|402.8|1587
1728312220000|2024-10-07 14:43:40|403.2||403.3||403.3||403.2||522
1728312230000|2024-10-07 14:43:50|403.6|403|403.6|403|403.6|403|403.6|403|186
1728312270000|2024-10-07 14:44:30|403.8|403.4|403.8|403.5|403.8|403.5|403.8|403.4|525
1728312300000|2024-10-07 14:45:00|403.7|403.4|403.9|403.4|403.9|403.4|403.7|403.4|182
1728312310000|2024-10-07 14:45:10||403.5||403.4||403.5||403.4|397
1728312320000|2024-10-07 14:45:20|404|403.5|403.7|403.4|404|403.5|403.7|403.4|210
1728312330000|2024-10-07 14:45:30|403.4|403.1|403.4|403.1|403.4|403.1|403.4|403.1|192
1728312370000|2024-10-07 14:46:10|403.5|403.2|403.5|403.1|403.5|403.2|403.5|403.1|336
1728312430000|2024-10-07 14:47:10|||||||||31
1728312450000|2024-10-07 14:47:30|403.6||403.6||403.6||403.6||289
1728312470000|2024-10-07 14:47:50|403.5||403.5||403.5||403.5||108
1728312480000|2024-10-07 14:48:00|403.7||403.7||403.7||403.7||0
1728312490000|2024-10-07 14:48:10||403.3||403.2||403.3||403.2|335
1728312500000|2024-10-07 14:48:20||403.3||403.3||403.3||403.3|0
1728312520000|2024-10-07 14:48:40||403.2||403.2||403.2||403.2|0
1728312530000|2024-10-07 14:48:50|403.9|403.3|403.9|403.4|403.9|403.6|403.9|403.3|209
1728312540000|2024-10-07 14:49:00|403.8|403.3|403.8|403.3|403.8|403.3|403.8|403.3|154
1728312600000|2024-10-07 14:50:00||403.6||403.6||403.6||403.6|0
1728312610000|2024-10-07 14:50:10|403.9||403.9||403.9||403.9||533
1728312620000|2024-10-07 14:50:20|||||||||2
1728312650000|2024-10-07 14:50:50|||||||||632
1728312660000|2024-10-07 14:51:00|403.8|403.4|403.9|403.6|403.9|403.6|403.8|403.4|357
1728312670000|2024-10-07 14:51:10|403.6|403.5|403.6|403.4|403.6|403.5|403.6|403.4|48
1728312700000|2024-10-07 14:51:40|403.4|403|403.4|403.1|403.4|403.1|403.4|403|5494
1728312710000|2024-10-07 14:51:50|||||||||358
1728312730000|2024-10-07 14:52:10|403.6|403.2|403.6|403.2|403.6|403.3|403.6|403.2|699
1728312740000|2024-10-07 14:52:20|403|402.5|403|402.4|403|402.5|402.9|402.4|626
1728312760000|2024-10-07 14:52:40|402.8|402.3|402.6|402.2|402.8|402.3|402.6|402.2|0
1728312770000|2024-10-07 14:52:50|402.7|402|402.6|402|402.7|402|402.6|402|1
1728312780000|2024-10-07 14:53:00|402.7||402.6||402.7||402.6||1000
1728312790000|2024-10-07 14:53:10|402.5||402.7||402.7||402.5||0
1728312800000|2024-10-07 14:53:20|403.2|402.1|403.2|402.5|403.2|402.5|403.2|402.1|580
1728312810000|2024-10-07 14:53:30|403.3||403.3||403.3||403.3||0
1728312820000|2024-10-07 14:53:40|403.4||403.5||403.5||403.4||0
1728312860000|2024-10-07 14:54:20|403.6|402.6|403.6|402.8|403.6|402.8|403.6|402.6|0
1728312870000|2024-10-07 14:54:30|403.4||403.5||403.5||403.4||0
1728312890000|2024-10-07 14:54:50|403.4||403.2||403.4||403.2||0
1728312900000|2024-10-07 14:55:00||402.9||402.8||402.9||402.8|128
1728312920000|2024-10-07 14:55:20|403.5|403|403.1|402.8|403.5|403|403.1|402.8|5226
1728312930000|2024-10-07 14:55:30|403|402.5|402.9|402.5|403|402.5|402.8|402.5|102
1728312970000|2024-10-07 14:56:10|402.8|402.4|402.9|402.7|402.9|402.7|402.8|402.4|53
1728312980000|2024-10-07 14:56:20||402.8||402.8||402.8||402.8|150
1728312990000|2024-10-07 14:56:30|403.2|402.9|403.7|403.5|403.7|403.5|403.2|402.8|13067
1728313000000|2024-10-07 14:56:40|404|403.4|403.9|403.4|404|403.4|403.9|403.4|0
1728313010000|2024-10-07 14:56:50|404||403.8||404||403.8||1
1728313020000|2024-10-07 14:57:00|404||403.8||404||403.8||0
1728313030000|2024-10-07 14:57:10|404|403.5|403.8|403.6|404|403.6|403.8|403.5|22
1728313040000|2024-10-07 14:57:20|403.6|403.5|403.6|403.5|403.6|403.5|403.6|403.5|823
1728313050000|2024-10-07 14:57:30|403.4|402.9|403.3|402.6|403.4|402.9|403.3|402.6|233
1728313080000|2024-10-07 14:58:00|403.2||403.3||403.3||403.2||61
1728313140000|2024-10-07 14:59:00||402.7||402.7||402.7||402.7|290
1728313180000|2024-10-07 14:59:40||402.8||402.8||402.8||402.8|1797
1728313190000|2024-10-07 14:59:50|403.2||403.1||403.2||403.1||2813
1728313200000|2024-10-07 15:00:00|402.9|402.7|402.9|402.2|402.9|402.7|402.7|402.2|1079
1728313210000|2024-10-07 15:00:10|402.8||402.8||402.8||402.8||0
1728313220000|2024-10-07 15:00:20|402.7||402.7||402.7||402.7||0
1728313270000|2024-10-07 15:01:10|||||||||767
1728313280000|2024-10-07 15:01:20|||||||||200
1728313300000|2024-10-07 15:01:40|402.6|402.3|402.6|402.2|402.6|402.3|402.6|402.2|288
1728313310000|2024-10-07 15:01:50|402.9|402.6|402.9|402.6|402.9|402.6|402.9|402.6|376
1728313320000|2024-10-07 15:02:00|403|402.7|403|402.7|403|402.7|403|402.7|177
1728313330000|2024-10-07 15:02:10|403.1|403|403.3|403|403.3|403|403.1|403|656
1728313340000|2024-10-07 15:02:20|||||||||1149
1728313350000|2024-10-07 15:02:30|403|403.1|402.8|402.4|403|403.1|402.8|402.4|1089
1728313360000|2024-10-07 15:02:40|402.9||402.9||402.9||402.9||0
1728313370000|2024-10-07 15:02:50|403|402.5|403|402.5|403|402.5|403|402.5|0
1728313430000|2024-10-07 15:03:50||402.6||402.6||402.6||402.6|0
1728313440000|2024-10-07 15:04:00|||||||||291
1728313460000|2024-10-07 15:04:20|402.7|402.5|402.7|402.5|402.7|402.5|402.7|402.5|1197
1728313470000|2024-10-07 15:04:30|402.8|402.6|403|402.7|403|402.7|402.8|402.6|281
1728313480000|2024-10-07 15:04:40|||||||||244
1728313490000|2024-10-07 15:04:50|403.6|403.3|403.7|403.4|403.7|403.4|403.6|403.3|677
1728313500000|2024-10-07 15:05:00|403.8|403.5|403.8|403.5|403.8|403.5|403.8|403.5|0
1728313510000|2024-10-07 15:05:10|404.3|403.6|404.3|404|404.3|404|404.3|403.6|526
1728313520000|2024-10-07 15:05:20||404.1||404.1||404.1||404.1|180
1728313530000|2024-10-07 15:05:30||403.9||403.9||403.9||403.9|481
1728313540000|2024-10-07 15:05:40||404||404||404||404|0
1728313550000|2024-10-07 15:05:50|||||||||321
1728313560000|2024-10-07 15:06:00|404.5|404.1|404.5|404.1|404.5|404.1|404.5|404.1|29
1728313570000|2024-10-07 15:06:10|404|404.2|404.2|403.9|404.2|404.2|404|403.9|565
1728313580000|2024-10-07 15:06:20|404|403.8|403.5|403.1|404|403.8|403.5|403|20786
1728313590000|2024-10-07 15:06:30|403.4|403.2|403.5|403|403.5|403.2|403.4|403|349
1728313600000|2024-10-07 15:06:40|403|402.7|403.4|403|403.4|403|403|402.7|170
1728313610000|2024-10-07 15:06:50|||||||||149
1728313630000|2024-10-07 15:07:10|||||||||1000
1728313650000|2024-10-07 15:07:30|403.5|403.1|403.5|403.4|403.5|403.4|403.5|403.1|781
1728313660000|2024-10-07 15:07:40|403.7||403.8||403.8||403.7||0
1728313670000|2024-10-07 15:07:50|403.9|403.5|403.9|403.6|403.9|403.6|403.9|403.5|0
1728313680000|2024-10-07 15:08:00||403.7||403.6||403.7||403.6|88
1728313690000|2024-10-07 15:08:10|404.1|403.8|404.2|403.9|404.2|403.9|404.1|403.8|551
1728313700000|2024-10-07 15:08:20|403.8|403.6|403.8|403.6|403.8|403.6|403.8|403.6|493
1728313710000|2024-10-07 15:08:30|404|403.8|404|403.8|404|403.8|404|403.8|171
1728313720000|2024-10-07 15:08:40|||||||||377
1728313730000|2024-10-07 15:08:50|||||||||191
1728313740000|2024-10-07 15:09:00|404.2|404|404.2|404|404.2|404|404.2|404|245
1728313760000|2024-10-07 15:09:20|404.5|404.1|404.7|404.2|404.7|404.2|404.5|404.1|659
1728313770000|2024-10-07 15:09:30|404.5|404.1|404.5|404|404.5|404.1|404.5|404|4668
1728313780000|2024-10-07 15:09:40||404.1||404.1||404.1||404.1|0
1728313790000|2024-10-07 15:09:50|404.6|404.3|404.6|404.5|404.6|404.5|404.6|404.3|1193
1728313800000|2024-10-07 15:10:00|404.5|404.3|404.6|404.3|404.6|404.3|404.5|404.3|2275
1728313820000|2024-10-07 15:10:20|404.7|404.5|404.7|404.5|404.7|404.5|404.7|404.5|389
1728313830000|2024-10-07 15:10:30|404.8|404.6|404.9|404.6|404.9|404.6|404.8|404.6|193
1728313840000|2024-10-07 15:10:40|404.8|404.5|404.8|404.5|404.8|404.5|404.8|404.5|154
1728313850000|2024-10-07 15:10:50|404.9|404.6|404.9|404.7|404.9|404.7|404.9|404.6|647
1728313860000|2024-10-07 15:11:00|405|404.8|404.9|404.8|405|404.8|404.9|404.8|884
1728313890000|2024-10-07 15:11:30|405.1|404.9|405.1|404.9|405.1|404.9|405.1|404.9|4462
1728313900000|2024-10-07 15:11:40|405||405||405||405||460
1728313920000|2024-10-07 15:12:00|404.9|404.7|405|404.7|405|404.7|404.9|404.7|1055
1728313930000|2024-10-07 15:12:10|||||||||496
1728313940000|2024-10-07 15:12:20|||||||||35
1728313950000|2024-10-07 15:12:30|404.9||404.9||404.9||404.9||649
1728313990000|2024-10-07 15:13:10|||||||||496
1728314020000|2024-10-07 15:13:40|||||||||65
1728314030000|2024-10-07 15:13:50|404.8|404.4|404.8|404.4|404.8|404.4|404.8|404.4|394
1728314040000|2024-10-07 15:14:00||404.5||404.5||404.5||404.5|1
1728314070000|2024-10-07 15:14:30|||||||||8
1728314080000|2024-10-07 15:14:40|405.1|404.6|405.5|405.1|405.5|405.1|405.1|404.6|2003
1728314090000|2024-10-07 15:14:50|405.9|405.2|406|405.6|406|405.6|405.9|405.2|406
1728314100000|2024-10-07 15:15:00|405.8|405.5|405.9|405.6|406|405.6|405.8|405.4|235
1728314110000|2024-10-07 15:15:10|405.5|405|405.6|405.3|405.6|405.3|405.5|404.9|837
1728314130000|2024-10-07 15:15:30|405.9|405.4|406|405.6|406|405.6|405.9|405.4|0
1728314160000|2024-10-07 15:16:00|406.6|405.7|406.4|406|406.6|406.2|406.4|405.7|125
1728314170000|2024-10-07 15:16:10|406.3|405.9|406.3|405.9|406.3|405.9|406.1|405.9|23
1728314190000|2024-10-07 15:16:30|406.5|406|406.7|406.3|406.7|406.3|406.5|406|0
1728314200000|2024-10-07 15:16:40|406.6||406.6||406.6||406.6||0
1728314210000|2024-10-07 15:16:50|406.4|406|406.4|406.1|406.4|406.1|406.4|406|277
1728314220000|2024-10-07 15:17:00|406.2|405.7|405.9|405.6|406.2|405.7|405.9|405.5|722
1728314230000|2024-10-07 15:17:10|||||||||2
1728314250000|2024-10-07 15:17:30|406.4|405.9|406.3|406.1|406.4|406.1|406.3|405.9|209
1728314260000|2024-10-07 15:17:40|406|405.7|406.1|405.8|406.1|405.8|406|405.7|135
1728314270000|2024-10-07 15:17:50|406.3|405.9|406.4|406|406.4|406|406.3|405.9|32
1728314290000|2024-10-07 15:18:10|406.3|406.1|406.1|405.6|406.3|406.1|405.9|405.6|458
1728314310000|2024-10-07 15:18:30||405.7||405.7||405.7||405.7|0
1728314330000|2024-10-07 15:18:50|405.8|405.8|405.7|405.4|405.8|405.8|405.7|405.4|548
1728314350000|2024-10-07 15:19:10|405.6|404.9|405.5|405.1|405.6|405.1|405.2|404.9|235
1728314360000|2024-10-07 15:19:20||405.2||405.2||405.2||405.2|0
1728314380000|2024-10-07 15:19:40|406|405.3|406|405.4|406|405.4|406|405.3|100
1728314390000|2024-10-07 15:19:50|405.7|405.5|405.7|405.3|405.7|405.5|405.7|405.3|333
1728314400000|2024-10-07 15:20:00|||||||||268
1728314410000|2024-10-07 15:20:10|405.9|405.4|405.8|405.3|405.9|405.7|405.8|405.3|865
1728314420000|2024-10-07 15:20:20|405.7||405.8||405.8||405.7||0
1728314430000|2024-10-07 15:20:30|405.9|405.4|405.9|405.5|405.9|405.5|405.9|405.4|0
1728314450000|2024-10-07 15:20:50||405.6||405.6||405.6||405.6|0
1728314470000|2024-10-07 15:21:10|406|405.5|406.2|405.7|406.3|405.7|406|405.5|466
1728314480000|2024-10-07 15:21:20|405.8|405.6|405.8|405.4|405.8|405.6|405.7|405.3|499
1728314490000|2024-10-07 15:21:30|405.5|405.5|405.5|405.1|405.5|405.5|405.5|405|398
1728314520000|2024-10-07 15:22:00|405.4||405.4||405.4||405.4||0
1728314540000|2024-10-07 15:22:20|405.8|405.2|405.6|405.3|405.8|405.6|405.6|405.2|85
1728314550000|2024-10-07 15:22:30|406|405.4|405.7|405.3|406|405.7|405.6|405.3|595
1728314560000|2024-10-07 15:22:40|405.6||405.7||405.7||405.6||0
1728314570000|2024-10-07 15:22:50|405.8|405.4|405.9|405.4|405.9|405.4|405.7|405.4|0
1728314580000|2024-10-07 15:23:00|405.8|405.5|405.8|405.4|405.8|405.6|405.8|405.4|79
1728314590000|2024-10-07 15:23:10||405.5||405.4||405.5||405.4|0
1728314600000|2024-10-07 15:23:20|405.7||405.8||405.8||405.7||0
1728314610000|2024-10-07 15:23:30||405.5||405.4||405.5||405.4|0
1728314620000|2024-10-07 15:23:40||405.5||405.5||405.5||405.5|0
1728314630000|2024-10-07 15:23:50|406||406||406||406||383
1728314640000|2024-10-07 15:24:00|406.4|405.6|406.2|405.8|406.4|406|406.2|405.6|318
1728314650000|2024-10-07 15:24:10|406.3|405.9|406.3|405.9|406.3|405.9|406.3|405.9|0
1728314660000|2024-10-07 15:24:20|406.2|405.5|406.2|405.7|406.2|405.7|405.9|405.5|725
1728314670000|2024-10-07 15:24:30|406.1|405.6|406|405.6|406.1|405.6|406|405.6|670
1728314680000|2024-10-07 15:24:40|406.1|405.7|406.1|405.7|406.1|405.7|406.1|405.7|0
1728314700000|2024-10-07 15:25:00|406||406.1||406.1||406||0
1728314720000|2024-10-07 15:25:20|406.3|405.8|406.3|406|406.3|406|406.3|405.8|553
1728314730000|2024-10-07 15:25:30|406.4|406.1|406.4|406|406.4|406.1|406.4|406|684
1728314740000|2024-10-07 15:25:40|406.2|405.9|406.3|406|406.3|406|406.2|405.9|0
1728314750000|2024-10-07 15:25:50||405.9||405.9||405.9||405.9|0
1728314770000|2024-10-07 15:26:10||406||405.9||406||405.9|23
1728314780000|2024-10-07 15:26:20|405.9|405.5|405.9|405.6|405.9|405.6|405.9|405.4|226
1728314810000|2024-10-07 15:26:50|405.8|405.3|405.8|405.4|405.8|405.4|405.6|405.3|200
1728314820000|2024-10-07 15:27:00|405.9|405.5|406|405.7|406|405.7|405.9|405.5|587
1728314840000|2024-10-07 15:27:20|||||||||20
1728314850000|2024-10-07 15:27:30|405.7|405.5|405.7|405.4|405.7|405.5|405.6|405.4|210
1728314860000|2024-10-07 15:27:40|405.8|405.5|405.9|405.6|405.9|405.6|405.8|405.5|30
1728314870000|2024-10-07 15:27:50|406.2|405.7|406|405.7|406.2|405.8|405.9|405.7|14
1728314900000|2024-10-07 15:28:20|405.8|405.5|405.8|405.5|405.8|405.5|405.8|405.5|547
1728314910000|2024-10-07 15:28:30|405.7|405.3|405.7|405.3|405.8|405.3|405.6|405.2|450
1728314920000|2024-10-07 15:28:40|405.6|404.9|405.4|405.1|405.6|405.1|405.3|404.8|10
1728314960000|2024-10-07 15:29:20|405.5||405.5||405.5||405.5||257
1728314970000|2024-10-07 15:29:30|405.6|405.2|405.6|405.3|405.6|405.3|405.6|405.2|806
1728314980000|2024-10-07 15:29:40|405.5||405.6||405.7||405.5||779
1728314990000|2024-10-07 15:29:50|405.5|405.2|405.6|405.1|405.6|405.2|405.5|405.1|19
1728370810000|2024-10-08 07:00:10|405|397.4|403.6|397.7|405|397.7|403.6|397.4|0
1728370820000|2024-10-08 07:00:20|403.5|397.4|402.7|398.2|403.5|398.4|402.6|397.4|0
1728370840000|2024-10-08 07:00:40|402.4||402.3||402.4||402.3||0
1728370870000|2024-10-08 07:01:10|402.2|393.9|398.2|394.5|402.2|394.5|398.2|393.9|76
1728370880000|2024-10-08 07:01:20|398|394.6|397.9|394.7|398|394.7|397.9|394.6|0
1728370890000|2024-10-08 07:01:30|397.7|394.6|397.7|394.5|397.7|394.6|397.7|394.5|0
1728370900000|2024-10-08 07:01:40|397.6|394.4|397.6|394.2|397.6|394.4|397.6|394.2|0
1728370920000|2024-10-08 07:02:00||394.1||394||394.1||394|0
1728370930000|2024-10-08 07:02:10|395.7|393.9|395.7|391.8|395.7|393.9|395.7|391.8|99
1728370940000|2024-10-08 07:02:20||391.9||392||392||391.9|0
1728370950000|2024-10-08 07:02:30||392.1||392.2||392.2||392.1|0
1728370990000|2024-10-08 07:03:10|397.5|394.2|397.5|394.3|397.5|395.3|395.6|392.5|9689
1728371000000|2024-10-08 07:03:20|397.4|394.4|397.4|394.5|397.4|394.5|397.4|394.4|0
1728371020000|2024-10-08 07:03:40|395.8|392.5|395.8|392.5|395.8|392.5|395.8|392.5|433
1728371110000|2024-10-08 07:05:10|397.3|392.6|397.2|394.5|397.3|394.5|397.2|392.6|76
1728371120000|2024-10-08 07:05:20|397|394.4|397|394.4|397|394.4|397|394.4|0
1728371160000|2024-10-08 07:06:00|||||||||1
1728371180000|2024-10-08 07:06:20|||||||||1000
1728371190000|2024-10-08 07:06:30|||||||||627
1728371200000|2024-10-08 07:06:40||395||395||395||395|1201
1728371230000|2024-10-08 07:07:10||395.2||395.2||395.2||395.2|0
1728371260000|2024-10-08 07:07:40|397.9|396.3|397.9|396.3|397.9|396.3|397.9|396.3|208
1728371270000|2024-10-08 07:07:50|399|396.2|398.9|396.6|399|396.6|398.7|396.2|26
1728371290000|2024-10-08 07:08:10||396.7||397||397||396.7|0
1728371300000|2024-10-08 07:08:20|399|397.1|400.4|397.6|400.4|397.6|399|397.1|144
1728371310000|2024-10-08 07:08:30||397.7||397.7||397.7||397.7|0
1728371320000|2024-10-08 07:08:40|||||||||2500
1728371340000|2024-10-08 07:09:00|400.3||400.2||400.3||400.2||0
1728371350000|2024-10-08 07:09:10|399.6||399.6||399.6||399.6||146
1728371360000|2024-10-08 07:09:20|399||399||399||399||0
1728371370000|2024-10-08 07:09:30|399.6|398.2|399.2|397.9|399.6|398.2|399.2|397.9|911
1728371380000|2024-10-08 07:09:40|399.6|398.6|400.4|399.2|400.4|399.2|399.6|398.6|429
1728371390000|2024-10-08 07:09:50||400.2||399.3||400.2||399.3|208
1728371400000|2024-10-08 07:10:00|||||||||10
1728371410000|2024-10-08 07:10:10|||||||||8
1728371430000|2024-10-08 07:10:30|402.1|400.5|399.1|398|402.1|400.5|399.1|398|1602
1728371440000|2024-10-08 07:10:40|399.2|398.4|399.2|398.4|399.2|398.4|399.2|398.4|0
1728371450000|2024-10-08 07:10:50|399.7|398.5|400.1|398.4|400.1|398.5|399.5|398|402
1728371460000|2024-10-08 07:11:00|400|397.3|399.1|397.8|400|397.8|399.1|397.3|100
1728371470000|2024-10-08 07:11:10|397.9|398|398.8|397.4|398.8|398|397.9|397.4|200
1728371490000|2024-10-08 07:11:30|||||||||1
1728371500000|2024-10-08 07:11:40|||||||||600
1728371540000|2024-10-08 07:12:20||397.6||397.6||397.6||397.6|377
1728371580000|2024-10-08 07:13:00|399.2|397.7|399.2|397.9|399.2|397.9|399.2|397.7|469
1728371600000|2024-10-08 07:13:20|||||||||57
1728371670000|2024-10-08 07:14:30|400.1|398.9|400.4|399.5|400.4|399.5|400.1|398.9|1895
1728371680000|2024-10-08 07:14:40|401||401||401||401||1043
1728371720000|2024-10-08 07:15:20|||||||||2003
1728371740000|2024-10-08 07:15:40|400.2||400.2||400.2||400.2||356
1728371770000|2024-10-08 07:16:10|400.1|399.2|400.1|399.2|400.1|399.2|400.1|399.2|856
1728371810000|2024-10-08 07:16:50|399.9|398.9|399.9|398.9|399.9|398.9|399.9|398.9|84
1728371820000|2024-10-08 07:17:00|399.5|398|399.5|398|399.5|398|399.5|398|2029
1728371900000|2024-10-08 07:18:20|398.8|397.9|398.7|397.9|398.8|397.9|398.7|397.9|777
1728371910000|2024-10-08 07:18:30|||||||||6
1728371930000|2024-10-08 07:18:50|398.3|397.4|398.3|397.4|398.3|397.4|398.3|397.4|433
1728371970000|2024-10-08 07:19:30|||||||||629
1728372040000|2024-10-08 07:20:40|398.1|397.1|398.1|396.8|398.1|397.1|398.1|396.8|648
1728372170000|2024-10-08 07:22:50|||||||||1
1728372180000|2024-10-08 07:23:00|||||||||1000
1728372190000|2024-10-08 07:23:10|||||||||3000
1728372310000|2024-10-08 07:25:10||396.9||396.9||396.9||396.9|486
1728372320000|2024-10-08 07:25:20|398||398||398||398||167
1728372330000|2024-10-08 07:25:30|398.8|397.7|398.8|397.6|398.8|397.7|398.8|397.6|20
1728372340000|2024-10-08 07:25:40||397.7||397.7||397.7||397.7|0
1728372350000|2024-10-08 07:25:50||397.6||397.7||397.7||397.6|0
1728372360000|2024-10-08 07:26:00||397.6||397.6||397.7||397.6|524
1728372370000|2024-10-08 07:26:10|398.2|396.9|397.9|396.9|398.2|396.9|397.9|396.9|1379
1728372380000|2024-10-08 07:26:20|||||||||2501
1728372410000|2024-10-08 07:26:50|399|398|399|398|399|398|399|398|756
1728372420000|2024-10-08 07:27:00|399.4|397.9|399|397.9|399.4|397.9|399|397.9|0
1728372430000|2024-10-08 07:27:10|400|398.9|400|399.2|400|399.2|400|398.9|716
1728372450000|2024-10-08 07:27:30|400.1|399.4|400.1|399.4|400.1|399.4|400.1|399.4|100
1728372460000|2024-10-08 07:27:40||399.3||399.3||399.3||399.3|915
1728372470000|2024-10-08 07:27:50|399.6|398.3|399.6|398.3|399.6|398.3|399.6|398.3|1031
1728372520000|2024-10-08 07:28:40|400|398.5|400.1|398.5|400.1|398.5|400|398.5|0
1728372530000|2024-10-08 07:28:50|399.9|398.6|399.9|398.6|399.9|398.6|399.9|398.6|505
1728372550000|2024-10-08 07:29:10|||||||||89
1728372570000|2024-10-08 07:29:30|399.2|398|399.2|398.2|399.2|398.2|398.7|398|7062
1728372580000|2024-10-08 07:29:40|||||||||500
1728372590000|2024-10-08 07:29:50||398.3||398.2||398.3||398.2|10
1728372600000|2024-10-08 07:30:00||398.6||398.6||398.6||398.6|554
1728372610000|2024-10-08 07:30:10||398||398.1||398.1||398|422
1728372620000|2024-10-08 07:30:20||398||398||398||398|0
1728372640000|2024-10-08 07:30:40||398.1||398.1||398.1||398.1|802
1728372690000|2024-10-08 07:31:30|||||||||3607
1728372710000|2024-10-08 07:31:50|400.2|398.2|400.2|399|400.2|399|400.2|398.2|552
1728372720000|2024-10-08 07:32:00||399.1||399.1||399.1||399.1|0
1728372770000|2024-10-08 07:32:50|||||||||539
1728372870000|2024-10-08 07:34:30|399.5|398.2|399.5|398.2|399.5|398.2|399.5|398.2|1081
1728372880000|2024-10-08 07:34:40|400.3|399.3|401.4|399.9|401.4|399.9|400.3|399.3|1924
1728372890000|2024-10-08 07:34:50||400.1||400.1||400.1||400.1|200
1728372960000|2024-10-08 07:36:00|401.3||401.3||401.3||401.3||0
1728372970000|2024-10-08 07:36:10|400.9|400|401|400|401|400.1|400.9|400|469
1728372990000|2024-10-08 07:36:30|401.1||401.1||401.1||401.1||0
1728373000000|2024-10-08 07:36:40|401||401||401||401||0
1728373100000|2024-10-08 07:38:20||400.1||400.1||400.1||400.1|502
1728373130000|2024-10-08 07:38:50|||||||||1500
1728373160000|2024-10-08 07:39:20|400.1|399.5|400|399.1|400.1|399.5|400|399.1|1333
1728373170000|2024-10-08 07:39:30|399.8||399.8||399.8||399.8||0
1728373210000|2024-10-08 07:40:10||399.3||399.3||399.3||399.3|0
1728373230000|2024-10-08 07:40:30|||||||||1000
1728373240000|2024-10-08 07:40:40|||||||||509
1728373250000|2024-10-08 07:40:50|399.7||399.7||399.7||399.7||0
1728373260000|2024-10-08 07:41:00||399.5||399.5||399.5||399.5|99
1728373270000|2024-10-08 07:41:10|399.6|398.7|399.6|398.7|399.6|398.7|399.6|398.7|599
1728373280000|2024-10-08 07:41:20|||||||||1450
1728373290000|2024-10-08 07:41:30|399.5||399.4||399.5||399.4||748
1728373310000|2024-10-08 07:41:50|399.2|398.2|399.2|398.2|399.2|398.2|399.2|398.2|327
1728373350000|2024-10-08 07:42:30|399.4|398.8|399.4|399|399.4|399|399.4|398.8|640
1728373360000|2024-10-08 07:42:40|399.7|399.3|400.5|399.5|400.5|399.5|399.7|399.3|90
1728373400000|2024-10-08 07:43:20|400.8||400.8||400.8||400.8||0
1728373410000|2024-10-08 07:43:30|||||||||1320
1728373470000|2024-10-08 07:44:30|400.7||400.7||400.7||400.7||507
1728373490000|2024-10-08 07:44:50|||||||||2000
1728373530000|2024-10-08 07:45:30||399.6||399.6||399.6||399.6|0
1728373570000|2024-10-08 07:46:10|400.6|399.5|400.2|399|400.6|399.5|400.2|399|731
1728373590000|2024-10-08 07:46:30|||||||||487
1728373630000|2024-10-08 07:47:10|399.1|397.7|399.1|397.7|399.1|397.7|399.1|397.7|989
1728373640000|2024-10-08 07:47:20|399.2|397.8|399.1|397.8|399.2|397.8|399.1|397.8|0
1728373660000|2024-10-08 07:47:40|399.2||399.1||399.2||399.1||0
1728373670000|2024-10-08 07:47:50||397.9||398.1||398.1||397.9|152
1728373680000|2024-10-08 07:48:00|||||||||1
1728373690000|2024-10-08 07:48:10|399.7|398.6|399.7|398.6|399.7|398.6|399.7|398.6|224
1728373710000|2024-10-08 07:48:30||398.3||398.3||398.3||398.3|0
1728373720000|2024-10-08 07:48:40|||||||||999
1728373740000|2024-10-08 07:49:00||398.4||398.4||398.4||398.4|0
1728373760000|2024-10-08 07:49:20||398.5||398.5||398.5||398.5|1146
1728373940000|2024-10-08 07:52:20|399|397.5|399|397.5|399|397.5|399|397.5|1
1728373950000|2024-10-08 07:52:30|398.9|397.3|398.9|397.3|398.9|397.3|398.9|397.3|0
1728374000000|2024-10-08 07:53:20|398.8|397.1|398.7|397.1|398.8|397.1|398.7|397.1|0
1728374060000|2024-10-08 07:54:20|398.4|396.9|398.2|396.6|398.4|396.9|398.2|396.6|0
1728374070000|2024-10-08 07:54:30|||||||||1260
1728374100000|2024-10-08 07:55:00|398.1|396.5|398|396.3|398.1|396.6|398|396.3|0
1728374140000|2024-10-08 07:55:40|397.9|396.6|398|396.6|398|396.6|397.9|396.6|133
1728374170000|2024-10-08 07:56:10|||||||||73
1728374260000|2024-10-08 07:57:40||396.7||396.7||396.7||396.7|219
1728374300000|2024-10-08 07:58:20|397.9|396.8|397.9|396.8|397.9|396.8|397.9|396.8|160
1728374340000|2024-10-08 07:59:00||396.9||396.8||397||396.8|422
1728374350000|2024-10-08 07:59:10||396.6||396.6||396.6||396.6|0
1728374370000|2024-10-08 07:59:30|||||||||1
1728374380000|2024-10-08 07:59:40|398|396.7|398|397.2|398|397.2|398|396.7|501
1728374400000|2024-10-08 08:00:00|398.2|397.7|398.2|397.7|398.2|397.7|398.2|397.7|933
1728374410000|2024-10-08 08:00:10|398.1|397.2|398|397.2|398.1|397.2|398|397.2|168
1728374440000|2024-10-08 08:00:40|||||||||201
1728374460000|2024-10-08 08:01:00|398.7|397.3|398.7|397.6|398.7|397.6|398.7|397.3|181
1728374500000|2024-10-08 08:01:40|398.8|397.9|398.8|397.9|398.8|397.9|398.8|397.9|265
1728374510000|2024-10-08 08:01:50|398.7||398.7||398.7||398.7||0
1728374530000|2024-10-08 08:02:10|||||||||20
1728374550000|2024-10-08 08:02:30|398.5|397.2|398.5|397.2|398.5|397.2|398.5|397.2|41
1728374570000|2024-10-08 08:02:50||397.3||397.5||397.5||397.3|62
1728374580000|2024-10-08 08:03:00|||||||||373
1728374610000|2024-10-08 08:03:30||397.7||397.7||397.7||397.7|512
1728374620000|2024-10-08 08:03:40||397.6||397.6||397.6||397.6|0
1728374650000|2024-10-08 08:04:10|398.7|397.7|398.7|397.7|398.7|397.7|398.7|397.7|184
1728374660000|2024-10-08 08:04:20|398.8||398.8||398.8||398.8||0
1728374670000|2024-10-08 08:04:30||397.8||397.8||397.8||397.8|0
1728374750000|2024-10-08 08:05:50||397.9||398||398||397.9|0
1728374760000|2024-10-08 08:06:00||398.1||398.3||398.3||398.1|0
1728374780000|2024-10-08 08:06:20|398.7||398.7||398.7||398.7||0
1728374800000|2024-10-08 08:06:40|||||||||1559
1728374820000|2024-10-08 08:07:00|398.4|398.1|398.1|397.2|398.4|398.1|398.1|397.2|1711
1728374850000|2024-10-08 08:07:30||397.3||397.3||397.3||397.3|0
1728374860000|2024-10-08 08:07:40|397.7|397.2|397.7|396.4|397.7|397.2|397.7|396.4|3456
1728374870000|2024-10-08 08:07:50|397.6||397.5||397.6||397.5||0
1728374900000|2024-10-08 08:08:20|397.4||397.4||397.4||397.4||0
1728374940000|2024-10-08 08:09:00|397.3||397.3||397.3||397.3||0
1728374960000|2024-10-08 08:09:20|||||||||996
1728374990000|2024-10-08 08:09:50|397.2||397.2||397.2||397.2||0
1728375000000|2024-10-08 08:10:00|397.1||397.1||397.1||397.1||3300
1728375010000|2024-10-08 08:10:10|397|396.5|397|396.5|397|396.5|397|396.5|0
1728375020000|2024-10-08 08:10:20|396.9||396.8||396.9||396.8||0
1728375030000|2024-10-08 08:10:30|397.1|396.3|398.2|397.3|398.3|397.4|397.1|396.3|6095
1728375040000|2024-10-08 08:10:40|398.3||398.3||398.3||398.3||0
1728375050000|2024-10-08 08:10:50|397.6|397.1|397.3|396.6|397.6|397.1|397.3|396.6|174
1728375060000|2024-10-08 08:11:00|397.1||397.1||397.1||397.1||0
1728375080000|2024-10-08 08:11:20|397|396.5|396.9|395.9|397|396.5|396.9|395.9|916
1728375140000|2024-10-08 08:12:20|||||||||1457
1728375150000|2024-10-08 08:12:30|396.8||396.8||396.8||396.8||0
1728375180000|2024-10-08 08:13:00|||||||||1252
1728375210000|2024-10-08 08:13:30|396.7||396.7||396.7||396.7||0
1728375250000|2024-10-08 08:14:10|||||||||748
1728375280000|2024-10-08 08:14:40|||||||||3700
1728375340000|2024-10-08 08:15:40|||||||||495
1728375370000|2024-10-08 08:16:10|||||||||1012
1728375410000|2024-10-08 08:16:50|||||||||168
1728375440000|2024-10-08 08:17:20||396||396||396||396|0
1728375460000|2024-10-08 08:17:40|396.2|395.9|396.2|395.2|396.2|395.9|396.2|395.2|41
1728375490000|2024-10-08 08:18:10|396.7|395.6|395.7|395.1|396.7|395.6|395.7|395.1|1184
1728375500000|2024-10-08 08:18:20|395.4|394.5|395.4|394.5|395.4|394.5|395.4|394.5|6311
1728375560000|2024-10-08 08:19:20|395.7|394.6|395.7|394.6|395.7|394.6|395.7|394.6|515
1728375570000|2024-10-08 08:19:30|395.6|393.8|394.9|393.6|395.6|393.8|394.9|393.6|1
1728375580000|2024-10-08 08:19:40|394.8||394.8||394.8||394.8||116
1728375620000|2024-10-08 08:20:20|394.7||394.7||394.7||394.7||0
1728375660000|2024-10-08 08:21:00|||||||||243
1728375770000|2024-10-08 08:22:50|394.6||394.5||394.6||394.5||484
1728375870000|2024-10-08 08:24:30|||||||||362
1728375880000|2024-10-08 08:24:40|||||||||665
1728375890000|2024-10-08 08:24:50|394.1|393.3|394.1|392.9|394.1|393.3|394.1|392.9|342
1728375900000|2024-10-08 08:25:00|||||||||2500
1728375910000|2024-10-08 08:25:10||392.7||392.7||392.7||392.7|0
1728375950000|2024-10-08 08:25:50|||||||||10
1728375990000|2024-10-08 08:26:30|394||393.9||394||393.9||0
1728376010000|2024-10-08 08:26:50|||||||||1807
1728376030000|2024-10-08 08:27:10|395.4|394.4|395.4|394.5|395.4|394.5|395.4|394.4|233
1728376040000|2024-10-08 08:27:20||394.4||394.4||394.4||394.4|0
1728376080000|2024-10-08 08:28:00|||||||||1668
1728376100000|2024-10-08 08:28:20|||||||||100
1728376160000|2024-10-08 08:29:20|||||||||1310
1728376250000|2024-10-08 08:30:50||394.6||394.6||394.6||394.6|574
1728376330000|2024-10-08 08:32:10|||||||||2
1728376390000|2024-10-08 08:33:10|||||||||517
1728376550000|2024-10-08 08:35:50|||||||||250
1728376580000|2024-10-08 08:36:20||394.7||394.7||394.7||394.7|515
1728376710000|2024-10-08 08:38:30|||||||||12000
1728376750000|2024-10-08 08:39:10||395||395.1||395.1||395|0
1728376830000|2024-10-08 08:40:30|395.1|394.4|395.1|394.4|395.1|394.4|395.1|394.4|44
1728376840000|2024-10-08 08:40:40|395||394.9||395||394.9||2858
1728376860000|2024-10-08 08:41:00|||||||||1016
1728376880000|2024-10-08 08:41:20||394.5||394.5||394.5||394.5|136
1728376890000|2024-10-08 08:41:30||394.4||394.4||394.4||394.4|0
1728376920000|2024-10-08 08:42:00|394.8||394.7||394.8||394.7||387
1728376930000|2024-10-08 08:42:10|||||||||265
1728376940000|2024-10-08 08:42:20|||||||||31
1728376980000|2024-10-08 08:43:00|395.1|394.7|395.1|394.7|395.1|394.7|395.1|394.7|394
1728377010000|2024-10-08 08:43:30|395|394.4|394.9|394.4|395|394.4|394.9|394.4|868
1728377120000|2024-10-08 08:45:20|||||||||19
1728377150000|2024-10-08 08:45:50|||||||||258
1728377280000|2024-10-08 08:48:00|||||||||939
1728377310000|2024-10-08 08:48:30|394.8|394.6|394.8|394.4|394.8|394.6|394.8|394.4|15
1728377360000|2024-10-08 08:49:20|394.9|394.6|394.9|394.4|394.9|394.6|394.9|394.4|323
1728377380000|2024-10-08 08:49:40|394.8||394.8||394.8||394.8||0
1728377390000|2024-10-08 08:49:50|395.4|395|396|395.4|396|395.4|395.4|395|878
1728377400000|2024-10-08 08:50:00|395.4|394.6|395.4|394.7|395.4|394.7|395.4|394.6|1792
1728377410000|2024-10-08 08:50:10|395.3||395.3||395.3||395.3||0
1728377470000|2024-10-08 08:51:10|||||||||4
1728377480000|2024-10-08 08:51:20|395.4||395.4||395.4||395.4||0
1728377530000|2024-10-08 08:52:10||394.8||394.8||394.8||394.8|0
1728377620000|2024-10-08 08:53:40|||||||||25
1728377660000|2024-10-08 08:54:20|||||||||62
1728377680000|2024-10-08 08:54:40|395.3|394.7|395.3|394.7|395.3|394.7|395.3|394.7|49
1728377760000|2024-10-08 08:56:00|||||||||62
1728377850000|2024-10-08 08:57:30|||||||||493
1728378030000|2024-10-08 09:00:30|||||||||40
1728378070000|2024-10-08 09:01:10|396|395.3|396|395.4|396|395.4|396|395.3|131
1728378100000|2024-10-08 09:01:40|396.4|395.8|396.1|395.4|396.4|395.8|396.1|395.4|2432
1728378190000|2024-10-08 09:03:10|||||||||1
1728378330000|2024-10-08 09:05:30|396.4|395.8|396.4|395.9|396.4|395.9|396.4|395.8|1704
1728378350000|2024-10-08 09:05:50|396.2|395.7|395.7|395.3|396.2|395.7|395.6|395|2767
1728378360000|2024-10-08 09:06:00||395||395||395||395|0
1728378370000|2024-10-08 09:06:10|395.6||395.6||395.6||395.6||0
1728378400000|2024-10-08 09:06:40|||||||||515
1728378420000|2024-10-08 09:07:00|395.5||395.5||395.5||395.5||398
1728378430000|2024-10-08 09:07:10|395.6||395.6||395.6||395.6||0
1728378480000|2024-10-08 09:08:00|||||||||106
1728378510000|2024-10-08 09:08:30|395.5||395.4||395.5||395.4||494
1728378540000|2024-10-08 09:09:00|395.5||395.5||395.5||395.5||106
1728378570000|2024-10-08 09:09:30|||||||||106
1728378600000|2024-10-08 09:10:00|395.4||395.4||395.4||395.4||16
1728378630000|2024-10-08 09:10:30|||||||||106
1728378640000|2024-10-08 09:10:40|||||||||590
1728378700000|2024-10-08 09:11:40|395.8|395.5|396.3|395.6|396.3|395.6|395.8|395.5|348
1728378710000|2024-10-08 09:11:50|396.4||396.4||396.4||396.4||0
1728378720000|2024-10-08 09:12:00||395.7||395.7||395.7||395.7|0
1728378830000|2024-10-08 09:13:50|396.5||396.5||396.5||396.5||0
1728378840000|2024-10-08 09:14:00|396.6||396.5||396.6||396.5||0
1728379050000|2024-10-08 09:17:30|397|396.3|397|396.3|397|396.3|397|396.3|110
1728379060000|2024-10-08 09:17:40|397.6|396.6|397.6|397|397.6|397|397.6|396.6|12
1728379110000|2024-10-08 09:18:30|398.5|397.4|398.5|397.4|398.5|397.4|398.5|397.4|223
1728379140000|2024-10-08 09:19:00|398.6|397.9|398.6|398.2|398.6|398.2|398.6|397.9|396
1728379170000|2024-10-08 09:19:30|||||||||248
1728379240000|2024-10-08 09:20:40|399.3|398.3|399.3|398.6|399.3|398.6|399.3|398.3|222
1728379270000|2024-10-08 09:21:10|399.4||399.4||399.4||399.4||0
1728379310000|2024-10-08 09:21:50|399.7|398.8|399.7|398.8|399.7|398.8|399.7|398.8|507
1728379350000|2024-10-08 09:22:30|||||||||2430
1728379430000|2024-10-08 09:23:50|||||||||49
1728379460000|2024-10-08 09:24:20|400|399.5|400|399.6|400|399.6|400|399.5|105
1728379490000|2024-10-08 09:24:50|400.8|399.9|400.8|399.9|400.8|399.9|400.8|399.9|67
1728379510000|2024-10-08 09:25:10|401||401||401||401||0
1728379520000|2024-10-08 09:25:20||400||400||400||400|0
1728379570000|2024-10-08 09:26:10|401.3|400.1|401.3|400.2|401.3|400.2|401.3|400.1|489
1728379620000|2024-10-08 09:27:00|401.4||401.4||401.4||401.4||0
1728379670000|2024-10-08 09:27:50|||||||||5
1728379740000|2024-10-08 09:29:00|401.3||401.3||401.3||401.2||0
1728379750000|2024-10-08 09:29:10|401.2||401.2||401.2||401.2||0
1728379760000|2024-10-08 09:29:20|401.3||401.3||401.3||401.3||0
1728379780000|2024-10-08 09:29:40||400.3||400.4||400.4||400.3|0
1728379860000|2024-10-08 09:31:00||400.5||400.6||400.6||400.5|0
1728379980000|2024-10-08 09:33:00|401.2|400.8|401.2|400.8|401.2|400.8|401.2|400.8|210
1728379990000|2024-10-08 09:33:10|401.8|400.6|401.8|401|401.8|401|401.8|400.6|1299
1728380010000|2024-10-08 09:33:30|401.7|400.9|401.7|400.9|401.7|400.9|401.7|400.9|947
1728380020000|2024-10-08 09:33:40|401.8||401.8||401.8||401.8||0
1728380050000|2024-10-08 09:34:10||401.3||401.4||401.4||401.3|55
1728380060000|2024-10-08 09:34:20|402.4|401.6|402.2|401.5|403|402.1|402.2|401.5|966
1728380080000|2024-10-08 09:34:40|402.4|401.7|402.4|401.7|402.4|401.7|402.4|401.7|0
1728380090000|2024-10-08 09:34:50|||||||||246
1728380100000|2024-10-08 09:35:00|402.3||402.3||402.3||402.3||559
1728380110000|2024-10-08 09:35:10|402.2|401.5|401.9|401.5|402.2|401.5|401.9|401.5|637
1728380120000|2024-10-08 09:35:20|402.2||402.2||402.2||402.2||124
1728380180000|2024-10-08 09:36:20|402.8|402|402.9|402|402.9|402|402.8|402|2
1728380240000|2024-10-08 09:37:20||402.2||402.2||402.2||402.2|2005
1728380260000|2024-10-08 09:37:40||402.3||402.3||402.3||402.3|0
1728380270000|2024-10-08 09:37:50|402.5|402|402.2|401.5|402.5|402|402.2|401.5|1564
1728380300000|2024-10-08 09:38:20|402|401.4|401.9|401.4|402|401.4|401.9|401.4|40
1728380330000|2024-10-08 09:38:50|401.8|400.8|401.8|400.8|401.8|400.8|401.8|400.8|393
1728380350000|2024-10-08 09:39:10|401.3|400.5|401.1|400.3|401.3|400.5|401.1|400.3|345
1728380410000|2024-10-08 09:40:10|||||||||333
1728380480000|2024-10-08 09:41:20|401|400.2|400.9|400.2|401|400.2|400.9|400.2|356
1728380530000|2024-10-08 09:42:10|401.5|401|401.5|401|401.5|401|401.5|401|868
1728380540000|2024-10-08 09:42:20|||||||||500
1728380580000|2024-10-08 09:43:00|401.7|400|401|400.2|401.7|400.2|401|400|70
1728380610000|2024-10-08 09:43:30|||||||||207
1728380670000|2024-10-08 09:44:30|||||||||1
1728380870000|2024-10-08 09:47:50|400.4|399.8|400.4|399.8|400.4|399.8|400.4|399.8|686
1728380880000|2024-10-08 09:48:00|||||||||208
1728380890000|2024-10-08 09:48:10|||||||||100
1728380960000|2024-10-08 09:49:20|400.3||400.3||400.3||400.3||0
1728380970000|2024-10-08 09:49:30|||||||||978
1728381110000|2024-10-08 09:51:50|||||||||500
1728381130000|2024-10-08 09:52:10|||||||||1
1728381240000|2024-10-08 09:54:00|||||||||2
1728381250000|2024-10-08 09:54:10|400.5|399.9|400.5|400.1|400.5|400.1|400.5|399.9|400
1728381300000|2024-10-08 09:55:00|400.8|400.3|401.1|400.3|401.1|400.3|400.8|400.3|12
1728381320000|2024-10-08 09:55:20||399.9||399.9||399.9||399.9|0
1728381330000|2024-10-08 09:55:30||400.3||400.3||400.3||400.3|400
1728381380000|2024-10-08 09:56:20|401|399.8|400.4|399.8|401|399.8|400.4|399.8|787
1728381410000|2024-10-08 09:56:50|400.5||400.5||400.5||400.5||0
1728381440000|2024-10-08 09:57:20|400.8|400|400.8|400|400.8|400|400.8|400|0
1728381460000|2024-10-08 09:57:40||399.9||399.9||399.9||399.9|0
1728381500000|2024-10-08 09:58:20|400.7||400.7||400.7||400.7||26
1728381530000|2024-10-08 09:58:50|||||||||106
1728381540000|2024-10-08 09:59:00|400.6||400.6||400.6||400.6||125
1728381560000|2024-10-08 09:59:20|||||||||1997
1728381600000|2024-10-08 10:00:00|400.3|399.8|400.3|399.8|400.3|399.8|400.3|399.8|7
1728381610000|2024-10-08 10:00:10|||||||||12
1728381680000|2024-10-08 10:01:20|||||||||26
1728381780000|2024-10-08 10:03:00|400|399.4|400|399.4|400|399.4|400|399.4|97
1728381840000|2024-10-08 10:04:00|||||||||26
1728381970000|2024-10-08 10:06:10||399.2||399.2||399.2||399.2|0
1728382050000|2024-10-08 10:07:30|400.4|399.3|400.4|400|400.4|400|400.4|399.3|342
1728382060000|2024-10-08 10:07:40||399.8||399.8||399.8||399.8|0
1728382070000|2024-10-08 10:07:50||400.1||399.7||400.1||399.7|20
1728382080000|2024-10-08 10:08:00||399.4||399.4||399.4||399.4|484
1728382090000|2024-10-08 10:08:10||399.5||399.7||399.7||399.5|90
1728382100000|2024-10-08 10:08:20|||||||||100
1728382130000|2024-10-08 10:08:50||399.8||399.8||399.8||399.8|0
1728382160000|2024-10-08 10:09:20||399.7||399.8||399.8||399.7|100
1728382180000|2024-10-08 10:09:40||399.9||399.9||399.9||399.9|0
1728382200000|2024-10-08 10:10:00|||||||||100
1728382240000|2024-10-08 10:10:40|||||||||100
1728382250000|2024-10-08 10:10:50|400.7||400.7||400.7||400.7||0
1728382300000|2024-10-08 10:11:40|400.9|400|400.9|400|400.9|400|400.9|400|0
1728382310000|2024-10-08 10:11:50||400.1||400.1||400.1||400.1|0
1728382360000|2024-10-08 10:12:40||400.4||400.4||400.4||400.4|0
1728382370000|2024-10-08 10:12:50||400.1||400.1||400.1||400.1|0
1728382380000|2024-10-08 10:13:00||400.4||400.4||400.4||400.4|0
1728382410000|2024-10-08 10:13:30|||||||||3
1728382420000|2024-10-08 10:13:40|||||||||57
1728382430000|2024-10-08 10:13:50|400.6|399.9|400.6|399.9|400.6|399.9|400.6|399.9|2024
1728382440000|2024-10-08 10:14:00|400|399.7|400|399.7|400|399.7|400|399.7|34
1728382450000|2024-10-08 10:14:10||399.1||399.1||399.1||399.1|717
1728382470000|2024-10-08 10:14:30|||||||||212
1728382590000|2024-10-08 10:16:30||399||399.1||399.1||399|1
1728382600000|2024-10-08 10:16:40||399||399.1||399.1||399|0
1728382610000|2024-10-08 10:16:50|399.6|399|399.6|399|399.6|399|399.6|399|415
1728382620000|2024-10-08 10:17:00|399.5||399.5||399.5||399.5||0
1728382700000|2024-10-08 10:18:20|||||||||2
1728382710000|2024-10-08 10:18:30|||||||||1040
1728382730000|2024-10-08 10:18:50|399.4||399.4||399.4||399.4||0
1728382750000|2024-10-08 10:19:10||398.8||398.8||398.8||398.8|0
1728382790000|2024-10-08 10:19:50|399.9|399.3|399.9|399.3|399.9|399.3|399.9|399.3|697
1728382800000|2024-10-08 10:20:00|400||400||400||400||0
1728383030000|2024-10-08 10:23:50|399.6|399|399.5|399|399.6|399|399.5|399|42
1728383040000|2024-10-08 10:24:00|||||||||317
1728383090000|2024-10-08 10:24:50|||||||||868
1728383210000|2024-10-08 10:26:50|||||||||3214
1728383310000|2024-10-08 10:28:30|||||||||106
1728383320000|2024-10-08 10:28:40|||||||||2
1728383350000|2024-10-08 10:29:10|400.6|400|400.6|399.9|400.6|400|400.6|399.9|174
1728383410000|2024-10-08 10:30:10|||||||||12
1728383450000|2024-10-08 10:30:50||400||400||400||400|0
1728383460000|2024-10-08 10:31:00||400.1||400.1||400.1||400.1|0
1728383470000|2024-10-08 10:31:10||400.3||400.1||400.3||400.1|20
1728383490000|2024-10-08 10:31:30|400.5|400|400.3|399.9|400.5|400|400.3|399.9|162
1728383530000|2024-10-08 10:32:10|400.1|399.8|400.1|399.5|400.1|399.8|400.1|399.5|73
1728383540000|2024-10-08 10:32:20|||||||||3
1728383620000|2024-10-08 10:33:40|399.2|398.5|399.5|398.9|399.5|398.9|399.2|398.5|1143
1728383630000|2024-10-08 10:33:50||398.8||398.8||398.8||398.8|0
1728383670000|2024-10-08 10:34:30|399.4|398.6|399.4|398.6|399.4|398.6|399.4|398.6|10
1728383680000|2024-10-08 10:34:40|399.3||399.3||399.3||399.3||0
1728383730000|2024-10-08 10:35:30||399||399||399||399|186
1728383790000|2024-10-08 10:36:30|399.2||399.2||399.2||399.2||173
1728383800000|2024-10-08 10:36:40|||||||||1
1728383810000|2024-10-08 10:36:50|399.5|399.1|399.7|399.1|399.7|399.1|399.5|399.1|87
1728383820000|2024-10-08 10:37:00||399.2||399.2||399.2||399.2|104
1728383840000|2024-10-08 10:37:20||399.1||399||399.1||399|0
1728383880000|2024-10-08 10:38:00|||||||||434
1728383960000|2024-10-08 10:39:20|399.6||399.5||399.6||399.5||0
1728383980000|2024-10-08 10:39:40|399.4||399.4||399.4||399.4||0
1728384000000|2024-10-08 10:40:00|399.2|398.6|399.2|398.6|399.2|398.6|399.2|398.6|594
1728384010000|2024-10-08 10:40:10|399.1|398.4|398.7|398.2|399.1|398.4|398.7|398.2|44
1728384130000|2024-10-08 10:42:10||398.4||398.4||398.4||398.4|0
1728384150000|2024-10-08 10:42:30||398.2||398.2||398.2||398.2|23
1728384160000|2024-10-08 10:42:40|||||||||1612
1728384170000|2024-10-08 10:42:50||398.3||398.3||398.3||398.3|333
1728384180000|2024-10-08 10:43:00||398.2||398.2||398.2||398.2|0
1728384280000|2024-10-08 10:44:40|||||||||10
1728384290000|2024-10-08 10:44:50|||||||||2510
1728384310000|2024-10-08 10:45:10|398.6||398.6||398.6||398.6||0
1728384330000|2024-10-08 10:45:30|||||||||2
1728384380000|2024-10-08 10:46:20|398.5||398.5||398.5||398.5||265
1728384390000|2024-10-08 10:46:30|399.4|398.9|399.8|399.3|399.8|399.3|399.4|398.9|1642
1728384430000|2024-10-08 10:47:10||399.4||399.4||399.4||399.4|8
1728384450000|2024-10-08 10:47:30|||||||||2294
1728384470000|2024-10-08 10:47:50|400.3|399.6|400|399.4|400.3|399.6|400|399.3|1157
1728384490000|2024-10-08 10:48:10||399.5||399.5||399.5||399.5|0
1728384510000|2024-10-08 10:48:30||399.6||399.6||399.6||399.6|0
1728384550000|2024-10-08 10:49:10|400.2||400.2||400.2||400.2||0
1728384570000|2024-10-08 10:49:30|400||400||400||400||212
1728384600000|2024-10-08 10:50:00|399.9|399.4|399.8|399.4|399.9|399.4|399.8|399.4|152
1728384630000|2024-10-08 10:50:30|||||||||868
1728384710000|2024-10-08 10:51:50||399.5||399.5||399.5||399.5|0
1728384740000|2024-10-08 10:52:20|400.2|399.7|400.2|399.7|400.2|399.7|400.2|399.7|1382
1728384750000|2024-10-08 10:52:30|||||||||886
1728384810000|2024-10-08 10:53:30|||||||||491
1728384930000|2024-10-08 10:55:30||400||400||400||400|0
1728384970000|2024-10-08 10:56:10|400.1|399.6|400.1|399.6|400.1|399.6|400.1|399.6|39
1728384980000|2024-10-08 10:56:20|400||400||400||400||0
1728385020000|2024-10-08 10:57:00|399.9|399.5|399.7|399.3|399.9|399.5|399.7|399.3|1208
1728385050000|2024-10-08 10:57:30|||||||||1424
1728385150000|2024-10-08 10:59:10|399.6|399|399.6|399|399.6|399|399.6|399|309
1728385160000|2024-10-08 10:59:20|||||||||480
1728385180000|2024-10-08 10:59:40|399.5|398.9|399.4|398.8|399.5|398.9|399.4|398.8|0
1728385350000|2024-10-08 11:02:30|||||||||1682
1728385560000|2024-10-08 11:06:00|399.3||399.3||399.3||399.3||676
1728385660000|2024-10-08 11:07:40|||||||||8241
1728385820000|2024-10-08 11:10:20|||||||||209
1728385870000|2024-10-08 11:11:10|||||||||265
1728385920000|2024-10-08 11:12:00|||||||||161
1728386030000|2024-10-08 11:13:50|400.2|399.8|400.2|399.8|400.2|399.8|400.2|399.8|935
1728386040000|2024-10-08 11:14:00|400.8|400|400.5|400|400.8|400|400.5|400|594
1728386050000|2024-10-08 11:14:10|400.4|399.6|400.2|399.6|400.4|399.6|400.2|399.6|615
1728386190000|2024-10-08 11:16:30|||||||||18
1728386230000|2024-10-08 11:17:10|||||||||425
1728386390000|2024-10-08 11:19:50|||||||||24
1728386450000|2024-10-08 11:20:50|||||||||9
1728386650000|2024-10-08 11:24:10|399.7|399.3|399.7|399.3|399.7|399.3|399.7|399.3|420
1728386840000|2024-10-08 11:27:20|||||||||228
1728386920000|2024-10-08 11:28:40|||||||||1
1728386990000|2024-10-08 11:29:50|||||||||164
1728387000000|2024-10-08 11:30:00|400.2|399.9|400.2|399.9|400.2|399.9|400.2|399.9|186
1728387010000|2024-10-08 11:30:10|400.8|400.1|400.6|400.1|400.8|400.1|400.6|400.1|2953
1728387020000|2024-10-08 11:30:20|400|399.3|399.9|399.3|400|399.3|399.9|399.3|793
1728387040000|2024-10-08 11:30:40|399.8||399.8||399.8||399.8||78
1728387070000|2024-10-08 11:31:10|||||||||2488
1728387080000|2024-10-08 11:31:20|399.7|399|399.6|398.8|399.7|399|399.6|398.8|202
1728387190000|2024-10-08 11:33:10|||||||||300
1728387200000|2024-10-08 11:33:20|||||||||3
1728387370000|2024-10-08 11:36:10||398.9||398.9||398.9||398.9|515
1728387380000|2024-10-08 11:36:20||398.8||398.8||398.8||398.8|0
1728387540000|2024-10-08 11:39:00|||||||||2
1728387630000|2024-10-08 11:40:30||398.9||398.8||399||398.8|10
1728387870000|2024-10-08 11:44:30||398.9||398.8||398.9||398.8|552
1728388130000|2024-10-08 11:48:50||398.9||398.8||398.9||398.8|157
1728388290000|2024-10-08 11:51:30|||||||||750
1728388310000|2024-10-08 11:51:50|399.4||399.4||399.4||399.4||0
1728388370000|2024-10-08 11:52:50|400.1|398.9|400.1|399.6|400.1|399.7|400.1|398.9|2186
1728388430000|2024-10-08 11:53:50|||||||||105
1728388440000|2024-10-08 11:54:00|||||||||65
1728388450000|2024-10-08 11:54:10|||||||||1
1728388500000|2024-10-08 11:55:00|399.8|399.4|399.5|398.9|399.8|399.4|399.5|398.9|205
1728388510000|2024-10-08 11:55:10|||||||||2
1728388630000|2024-10-08 11:57:10|399.4|399.1|399.4|399.1|399.4|399.1|399.4|399.1|0
1728388680000|2024-10-08 11:58:00|399.3|398.8|399.3|398.9|399.3|398.9|399.3|398.8|10959
1728388690000|2024-10-08 11:58:10|399.2||399.2||399.2||399.2||0
1728388700000|2024-10-08 11:58:20||399||399||399||399|0
1728388770000|2024-10-08 11:59:30|399.5|399.1|399.5|399.1|399.5|399.1|399.5|399.1|452
1728388800000|2024-10-08 12:00:00|399.9|399.5|399.9|399.5|399.9|399.5|399.9|399.5|241
1728388810000|2024-10-08 12:00:10|||||||||100
1728388820000|2024-10-08 12:00:20|400|399.6|400.1|399.6|400.1|399.6|400|399.6|868
1728388840000|2024-10-08 12:00:40||399.7||399.7||399.7||399.7|0
1728388870000|2024-10-08 12:01:10||399.8||399.7||399.8||399.7|0
1728389010000|2024-10-08 12:03:30|||||||||75
1728389110000|2024-10-08 12:05:10||399.6||399.6||399.6||399.6|0
1728389370000|2024-10-08 12:09:30|399.9|399.4|399.8|399.4|399.9|399.4|399.8|399.4|1177
1728389390000|2024-10-08 12:09:50|399.7||399.8||399.8||399.7||1000
1728389400000|2024-10-08 12:10:00|399.4|398.9|399.4|398.9|399.4|398.9|399.4|398.9|615
1728389540000|2024-10-08 12:12:20||399||399||399||399|0
1728389630000|2024-10-08 12:13:50|||||||||3
1728389780000|2024-10-08 12:16:20|399.3||399.3||399.3||399.3||0
1728389890000|2024-10-08 12:18:10|399|398.8|399|398.8|399|398.8|399|398.8|1158
1728389900000|2024-10-08 12:18:20|398.7|398.3|398.4|397.8|398.7|398.3|398.4|397.8|1146
1728389940000|2024-10-08 12:19:00|398.3||398.2||398.3||398.2||14
1728389960000|2024-10-08 12:19:20|||||||||1000
1728389970000|2024-10-08 12:19:30|398.3|398|398.4|398|398.4|398.1|398.3|398|236
1728390170000|2024-10-08 12:22:50|398.2|397.8|398.2|397.8|398.2|397.8|398.2|397.8|333
1728390250000|2024-10-08 12:24:10|||||||||7
1728390360000|2024-10-08 12:26:00|||||||||1
1728390380000|2024-10-08 12:26:20|||||||||2000
1728390470000|2024-10-08 12:27:50|||||||||236
1728390480000|2024-10-08 12:28:00|398.9|398.3|398.9|398.3|398.9|398.3|398.9|398.3|84
1728390500000|2024-10-08 12:28:20||398.4||398.4||398.4||398.4|0
1728390520000|2024-10-08 12:28:40|399.6|398.5|399.7|399.2|399.7|399.2|399.6|398.5|1188
1728390530000|2024-10-08 12:28:50|400.1|399.3|400.1|399.3|400.1|399.3|400.1|399.3|0
1728390540000|2024-10-08 12:29:00|399.3|398.7|399.2|398.6|399.3|398.7|399.2|398.6|808
1728390550000|2024-10-08 12:29:10||398.4||398.4||398.4||398.4|0
1728390560000|2024-10-08 12:29:20|399|398.2|399|398.2|399|398.2|399|398.2|0
1728390570000|2024-10-08 12:29:30|||||||||99
1728390580000|2024-10-08 12:29:40|398.5|397.8|398.5|397.8|398.5|397.8|398.5|397.8|780
1728390590000|2024-10-08 12:29:50|398.4||398.4||398.4||398.4||66
1728390660000|2024-10-08 12:31:00|397.9|397|397.9|397|397.9|397|397.9|397|487
1728390700000|2024-10-08 12:31:40|398.6|397.7|398.6|397.9|398.6|397.9|398.2|397.3|2224
1728390720000|2024-10-08 12:32:00|399|398.2|398.9|398.2|399|398.2|398.9|398.2|479
1728390730000|2024-10-08 12:32:10|398.4|397.9|398.6|397.9|398.6|397.9|398.4|397.9|101
1728390910000|2024-10-08 12:35:10||398||398||398||398|515
1728391010000|2024-10-08 12:36:50|398.5||398.5||398.5||398.5||0
1728391110000|2024-10-08 12:38:30|398.4||398.4||398.4||398.4||0
1728391160000|2024-10-08 12:39:20|398.3||398.3||398.3||398.3||0
1728391180000|2024-10-08 12:39:40|398.6|398|398.6|398.1|398.6|398.1|398.6|398|151
1728391210000|2024-10-08 12:40:10|398.2|397.9|398.4|397.9|398.4|397.9|398.2|397.9|5
1728391300000|2024-10-08 12:41:40|398.1|397.7|398.2|397.7|398.2|397.7|398.1|397.7|378
1728391330000|2024-10-08 12:42:10|398|397.8|398.2|397.8|398.2|397.8|398|397.7|690
1728391440000|2024-10-08 12:44:00|398.1||398.2||398.2||398.1||0
1728391520000|2024-10-08 12:45:20|398.5|397.9|398.5|397.9|398.5|397.9|398.5|397.9|515
1728391540000|2024-10-08 12:45:40|398.8|398.1|398.8|398.1|398.8|398.1|398.8|398.1|629
1728391600000|2024-10-08 12:46:40|399.1|398.2|399.1|398.5|399.1|398.5|399.1|398.2|0
1728391610000|2024-10-08 12:46:50|399|398.3|399|398.3|399|398.3|399|398.3|0
1728391620000|2024-10-08 12:47:00||398.4||398.5||398.5||398.4|0
1728391710000|2024-10-08 12:48:30|399.3|398.6|399.1|398.5|399.3|398.8|399.1|398.5|1280
1728391750000|2024-10-08 12:49:10||398.6||398.6||398.6||398.6|0
1728391770000|2024-10-08 12:49:30|399.2|398.5|399|398.5|399.2|398.5|399|398.5|0
1728391890000|2024-10-08 12:51:30|398.1|397.5|398.1|397.4|398.1|397.5|398.1|397.4|1
1728391900000|2024-10-08 12:51:40|398.4|397.5|398.4|397.7|398.4|397.7|398.4|397.5|259
1728391910000|2024-10-08 12:51:50|398.3||398.3||398.3||398.3||381
1728391980000|2024-10-08 12:53:00|||||||||955
1728392010000|2024-10-08 12:53:30|398.5|398.1|398.5|398.1|398.5|398.1|398.5|398.1|219
1728392040000|2024-10-08 12:54:00||398.2||398.2||398.2||398.2|0
1728392060000|2024-10-08 12:54:20|398.6||398.6||398.6||398.6||671
1728392120000|2024-10-08 12:55:20|398.3|397.9|398.3|397.9|398.3|397.9|398.3|397.9|823
1728392290000|2024-10-08 12:58:10|||||||||59
1728392310000|2024-10-08 12:58:30|398|397.6|398|397.6|398|397.6|398|397.6|44
1728392360000|2024-10-08 12:59:20|397.5|397.1|397.4|396.9|397.5|397.1|397.4|396.9|155
1728392370000|2024-10-08 12:59:30|397.3|396.5|396.7|396.2|397.3|396.5|396.7|396.2|1166
1728392390000|2024-10-08 12:59:50|||||||||4962
1728392400000|2024-10-08 13:00:00|397.2|396.8|397.2|396.6|397.2|396.8|397.2|396.6|870
1728392440000|2024-10-08 13:00:40||396.7||396.7||396.7||396.7|0
1728392460000|2024-10-08 13:01:00||396.9||396.9||396.9||396.7|0
1728392470000|2024-10-08 13:01:10||396.7||396.7||396.7||396.7|0
1728392530000|2024-10-08 13:02:10|||||||||5
1728392550000|2024-10-08 13:02:30|397.1||397.1||397.1||397.1||0
1728392570000|2024-10-08 13:02:50|||||||||249
1728392610000|2024-10-08 13:03:30|396.6|396|396.6|396|396.6|396|396.6|396|284
1728392630000|2024-10-08 13:03:50|396.5|395.6|396.4|395.6|396.5|395.6|396.4|395.6|0
1728392690000|2024-10-08 13:04:50|||||||||1000
1728392700000|2024-10-08 13:05:00|396.3||396||396.3||396||738
1728392710000|2024-10-08 13:05:10|395.7|394.9|395.7|394.9|395.7|394.9|395.7|394.9|59
1728392730000|2024-10-08 13:05:30|||||||||1
1728392750000|2024-10-08 13:05:50|396.3|395|396.3|396|396.3|396|396.3|395|1
1728392760000|2024-10-08 13:06:00|396.9|396.1|397|396.3|397|396.3|396.9|396.1|102
1728392790000|2024-10-08 13:06:30|395.8|395.4|396.2|395.6|396.2|395.6|395.8|395.4|1316
1728392800000|2024-10-08 13:06:40||395.8||395.8||395.8||395.8|0
1728392860000|2024-10-08 13:07:40|395.9|395.6|395.9|395.6|395.9|395.6|395.9|395.6|806
1728392870000|2024-10-08 13:07:50|395.7|395.4|395.4|394.7|395.7|395.4|395.4|394.7|695
1728393000000|2024-10-08 13:10:00|395.2|394.3|395.2|394.3|395.2|394.3|395.2|394.3|31
1728393050000|2024-10-08 13:10:50|||||||||500
1728393070000|2024-10-08 13:11:10|395.6|395.1|395.6|395.1|395.6|395.1|395.6|395.1|591
1728393130000|2024-10-08 13:12:10|395.7|395.3|395.7|395.2|395.7|395.4|395.7|395.2|2303
1728393170000|2024-10-08 13:12:50|||||||||50
1728393190000|2024-10-08 13:13:10|395.5|395.4|395.5|395.2|395.5|395.4|395.5|395.2|351
1728393210000|2024-10-08 13:13:30|||||||||2
1728393270000|2024-10-08 13:14:30||395.3||395.3||395.3||395.3|420
1728393280000|2024-10-08 13:14:40|395.6||395.5||395.6||395.5||0
1728393360000|2024-10-08 13:16:00||395.2||395.2||395.2||395.2|2
1728393490000|2024-10-08 13:18:10|||||||||100
1728393590000|2024-10-08 13:19:50|||||||||780
1728393610000|2024-10-08 13:20:10|||||||||1
1728393650000|2024-10-08 13:20:50|||||||||200
1728393690000|2024-10-08 13:21:30|395|394.5|394.9|394.5|395|394.5|394.9|394.5|3586
1728393720000|2024-10-08 13:22:00|||||||||26
1728393730000|2024-10-08 13:22:10|395.3|394.6|395.3|394.9|395.3|394.9|395.3|394.6|773
1728393780000|2024-10-08 13:23:00|||||||||773
1728393790000|2024-10-08 13:23:10|||||||||151
1728393860000|2024-10-08 13:24:20|395.5|395.1|395.5|395.1|395.5|395.1|395.5|395.1|1539
1728393870000|2024-10-08 13:24:30|396.2|395.5|396.2|395.5|396.2|395.5|396.2|395.5|429
1728393890000|2024-10-08 13:24:50|396.4|395.6|396.4|395.6|396.4|395.6|396.4|395.6|0
1728393910000|2024-10-08 13:25:10|396.3|395.7|396.4|395.7|396.4|395.7|396.3|395.7|76
1728393950000|2024-10-08 13:25:50|||||||||106
1728393980000|2024-10-08 13:26:20|||||||||5393
1728394070000|2024-10-08 13:27:50|||||||||363
1728394170000|2024-10-08 13:29:30||395.8||395.8||395.8||395.8|0
1728394180000|2024-10-08 13:29:40|||||||||515
1728394200000|2024-10-08 13:30:00|||||||||1
1728394210000|2024-10-08 13:30:10|||||||||3
1728394250000|2024-10-08 13:30:50||395.8||395.8||395.8||395.8|0
1728394260000|2024-10-08 13:31:00|396.3|396|396.3|395.7|396.3|396|396.3|395.7|44
1728394270000|2024-10-08 13:31:10|396|395.4|396|395.4|396|395.4|396|395.4|1
1728394390000|2024-10-08 13:33:10|395.7|395.1|395.7|394.9|395.7|395.1|395.7|394.9|46
1728394400000|2024-10-08 13:33:20|395.2|394.3|395.2|394.3|395.2|394.3|395.2|394.3|295
1728394430000|2024-10-08 13:33:50|395.1||395.1||395.1||395.1||0
1728394660000|2024-10-08 13:37:40|395.3|394.9|395.3|395|395.3|395|395.3|394.9|38
1728394690000|2024-10-08 13:38:10|396.1|395.1|396.1|395.3|396.1|395.3|396.1|395.1|352
1728394700000|2024-10-08 13:38:20|396.2||396.2||396.2||396.2||0
1728394730000|2024-10-08 13:38:50|396.4||396.4||396.4||396.4||0
1728394740000|2024-10-08 13:39:00|396.2|395.4|396.2|395.5|396.2|395.5|396.2|395.4|0
1728394800000|2024-10-08 13:40:00|395.6|395.2|395.3|394.3|395.6|395.2|395.3|394.3|818
1728394820000|2024-10-08 13:40:20|395.2||395||395.2||395||0
1728394830000|2024-10-08 13:40:30|394.7|394.2|394.8|394.1|394.8|394.2|394.7|394.1|270
1728394950000|2024-10-08 13:42:30|394.7||394.7||394.7||394.7||0
1728395060000|2024-10-08 13:44:20|394.6|393.9|394.3|393.8|394.6|393.9|394.3|393.8|57
1728395090000|2024-10-08 13:44:50||393.9||393.9||393.9||393.9|0
1728395110000|2024-10-08 13:45:10|394.2|392.9|393.5|392.7|394.2|392.9|393.5|392.7|281
1728395120000|2024-10-08 13:45:20|393.3||393.3||393.3||393.3||663
1728395130000|2024-10-08 13:45:30|393.4|393|394|393.7|394.3|393.7|393.4|393|814
1728395140000|2024-10-08 13:45:40|||||||||27
1728395170000|2024-10-08 13:46:10|394.3|393.8|394.2|393.7|394.3|394.1|394.1|393.7|435
1728395220000|2024-10-08 13:47:00|394.3||394.3||394.3||394.3||130
1728395230000|2024-10-08 13:47:10||393.8||393.8||393.8||393.8|0
1728395240000|2024-10-08 13:47:20|||||||||24
1728395290000|2024-10-08 13:48:10|||||||||750
1728395300000|2024-10-08 13:48:20|394.2||394.2||394.2||394.2||0
1728395350000|2024-10-08 13:49:10||393.7||393.7||393.7||393.7|128
1728395410000|2024-10-08 13:50:10|||||||||563
1728395420000|2024-10-08 13:50:20|394.5|394.1|394.5|394.1|394.5|394.1|394.5|394.1|2
1728395440000|2024-10-08 13:50:40|394.4|393.7|394.2|393.7|394.4|393.7|394.1|393.7|715
1728395450000|2024-10-08 13:50:50|394.3|394.1|394.1|393.7|394.3|394.1|394.1|393.7|4
1728395460000|2024-10-08 13:51:00|394.3||394.3||394.3||394.3||0
1728395500000|2024-10-08 13:51:40||393.8||393.8||393.8||393.8|84
1728395510000|2024-10-08 13:51:50|394.2|393.7|394.2|393.7|394.2|393.7|394.2|393.7|2
1728395520000|2024-10-08 13:52:00|394.3||394.3||394.3||394.3||0
1728395590000|2024-10-08 13:53:10|394.2||394.2||394.2||394.2||0
1728395600000|2024-10-08 13:53:20|394.1||394.1||394.1||394.1||0
1728395640000|2024-10-08 13:54:00|||||||||13
1728395680000|2024-10-08 13:54:40|394.4|394|394.4|394|394.4|394|394.4|394|670
1728395700000|2024-10-08 13:55:00|395|394.1|394.9|394.4|395|394.4|394.9|394.1|333
1728395710000|2024-10-08 13:55:10|395||395||395||395||0
1728395720000|2024-10-08 13:55:20||394.5||394.5||394.5||394.5|0
1728395780000|2024-10-08 13:56:20||394.6||394.6||394.6||394.6|0
1728395860000|2024-10-08 13:57:40|395.6|395.3|395.6|395.2|395.6|395.3|395.6|395.2|353
1728395870000|2024-10-08 13:57:50|395.7|395.4|395.7|395.4|395.7|395.4|395.7|395.4|714
1728395880000|2024-10-08 13:58:00|396.2|395.6|396.3|395.7|396.3|395.7|396.2|395.6|135
1728395900000|2024-10-08 13:58:20|396.2||396.2||396.2||396.1||675
1728395920000|2024-10-08 13:58:40|395.4|394.9|395.4|394.9|395.4|394.9|395.4|394.9|793
1728395940000|2024-10-08 13:59:00|395.3||395.2||395.3||395.1||59
1728395950000|2024-10-08 13:59:10|395.3||395.4||395.4||395.3||0
1728395970000|2024-10-08 13:59:30|395.1|394.6|395.2|394.6|395.2|394.6|395.1|394.6|25
1728395980000|2024-10-08 13:59:40||394.9||394.9||394.9||394.9|341
1728396000000|2024-10-08 14:00:00|395.6|395|396|395.2|396|395.2|395.6|395|328
1728396010000|2024-10-08 14:00:10|395.9||396||396||395.9||0
1728396040000|2024-10-08 14:00:40|396.3|395.4|396.3|395.4|396.3|395.4|396.3|395.4|2556
1728396060000|2024-10-08 14:01:00|396.2|395.5|396.2|395.5|396.2|395.5|396.2|395.5|1
1728396100000|2024-10-08 14:01:40|||||||||1253
1728396220000|2024-10-08 14:03:40|||||||||39
1728396240000|2024-10-08 14:04:00|||||||||1
1728396260000|2024-10-08 14:04:20||395.6||395.6||395.6||395.6|47
1728396300000|2024-10-08 14:05:00||395.5||395.5||395.5||395.5|0
1728396310000|2024-10-08 14:05:10|395.6|395.3|395.6|395.3|395.6|395.3|395.6|395.3|615
1728396320000|2024-10-08 14:05:20|395.5|394.7|395|394.7|395.5|394.7|395|394.7|240
1728396330000|2024-10-08 14:05:30|395.4|394.8|395.4|394.7|395.4|394.8|395.4|394.7|196
1728396340000|2024-10-08 14:05:40|395|394.4|394.9|394.4|395|394.4|394.9|394.4|42
1728396350000|2024-10-08 14:05:50|395||395||395||395||0
1728396450000|2024-10-08 14:07:30|395.7|395.2|395.7|395.2|395.7|395.2|395.7|395.2|127
1728396460000|2024-10-08 14:07:40|||||||||579
1728396480000|2024-10-08 14:08:00|||||||||273
1728396500000|2024-10-08 14:08:20|395.5|394.8|395.5|394.8|395.5|394.8|395.5|394.8|910
1728396510000|2024-10-08 14:08:30|395.4||395.4||395.4||395.4||40
1728396520000|2024-10-08 14:08:40|395.3|394.6|395.3|394.6|395.3|394.6|395.3|394.6|0
1728396530000|2024-10-08 14:08:50|||||||||2800
1728396560000|2024-10-08 14:09:20|395.2|394.5|395.1|394.4|395.2|394.5|395.1|394.4|0
1728396570000|2024-10-08 14:09:30||394.3||394.3||394.3||394.3|0
1728396580000|2024-10-08 14:09:40|395|394.1|395|394.1|395|394.1|395|394.1|474
1728396660000|2024-10-08 14:11:00|394.9||394.7||394.9||394.7||0
1728396670000|2024-10-08 14:11:10|394.6||394.6||394.6||394.6||0
1728396720000|2024-10-08 14:12:00|394.5|394.6|394.7|394.6|394.7|394.6|394.5|394.6|73
1728396730000|2024-10-08 14:12:10|394.8|394.8|395.4|394.8|395.4|394.8|394.8|394.8|264
1728396760000|2024-10-08 14:12:40|395.5|394.9|395.7|394.9|395.7|394.9|395.5|394.9|0
1728396860000|2024-10-08 14:14:20|395.4||395.3||395.4||395.3||2
1728396960000|2024-10-08 14:16:00|394.8|394.3|394.7|394.3|394.8|394.3|394.7|394.3|816
1728397010000|2024-10-08 14:16:50||394.4||394.4||394.4||394.4|0
1728397030000|2024-10-08 14:17:10|394.4|393.8|394.4|393.8|394.4|393.8|394.4|393.8|644
1728397040000|2024-10-08 14:17:20|394.5|393.9|394.5|394.2|394.5|394.2|394.5|393.9|1
1728397060000|2024-10-08 14:17:40|394.9|394.3|394.9|394.5|394.9|394.5|394.9|394.3|179
1728397120000|2024-10-08 14:18:40|394.8||394.8||394.8||394.8||536
1728397130000|2024-10-08 14:18:50|394.7||394.7||394.7||394.7||65
1728397160000|2024-10-08 14:19:20|||||||||100
1728397190000|2024-10-08 14:19:50|||||||||203
1728397240000|2024-10-08 14:20:40|||||||||5
1728397250000|2024-10-08 14:20:50|394.6||394.7||394.7||394.6||465
1728397270000|2024-10-08 14:21:10|394.5|394.4|394.7|394.4|394.7|394.4|394.5|394.4|277
1728397350000|2024-10-08 14:22:30|394.5|394.3|394.6|394.3|394.6|394.3|394.4|394.3|2214
1728397430000|2024-10-08 14:23:50|394.5||394.5||394.5||394.5||0
1728397440000|2024-10-08 14:24:00|||||||||4102
1728397450000|2024-10-08 14:24:10|394.6|394.7|395|394.7|395|394.7|394.6|394.7|383
1728397460000|2024-10-08 14:24:20|395.2|395|395.3|395|395.3|395|395.2|395|1119
1728397470000|2024-10-08 14:24:30|395.5|395.2|395|394.9|395.5|395.2|395|394.9|477
1728397480000|2024-10-08 14:24:40|395.2||395.1||395.2||395.1||408
1728397500000|2024-10-08 14:25:00|||||||||5007
1728397510000|2024-10-08 14:25:10|395.2||395.2||395.2||395.2||151
1728397570000|2024-10-08 14:26:10|||||||||126
1728397590000|2024-10-08 14:26:30|||||||||1
1728397630000|2024-10-08 14:27:10|395.1||395.1||395.1||395.1||172
1728397640000|2024-10-08 14:27:20|||||||||4
1728397650000|2024-10-08 14:27:30|395|394.8|395|394.8|395|394.8|395|394.8|666
1728397660000|2024-10-08 14:27:40|394.9|394.7|395|394.7|395|394.7|394.9|394.7|415
1728397680000|2024-10-08 14:28:00|394.8||394.8||394.8||394.8||808
1728397690000|2024-10-08 14:28:10|395||395||395||395||646
1728397730000|2024-10-08 14:28:50|395.4|395|395.4|395|395.4|395|395.4|395|358
1728397830000|2024-10-08 14:30:30|395.3||395.3||395.3||395.3||0
1728397850000|2024-10-08 14:30:50|||||||||973
1728397860000|2024-10-08 14:31:00|||||||||44
1728397870000|2024-10-08 14:31:10|||||||||800
1728397910000|2024-10-08 14:31:50|395.8|395.1|395.8|395.3|395.8|395.3|395.8|395.1|106
1728397920000|2024-10-08 14:32:00|||||||||1886
1728397960000|2024-10-08 14:32:40|395.7||395.7||395.7||395.7||0
1728398020000|2024-10-08 14:33:40|395.8||395.8||395.8||395.8||0
1728398060000|2024-10-08 14:34:20|395.7||395.7||395.7||395.7||0
1728398080000|2024-10-08 14:34:40|395.4|395.1|395.4|395.1|395.4|395.1|395.4|395.1|397
1728398090000|2024-10-08 14:34:50||395.2||395.2||395.2||395.2|0
1728398100000|2024-10-08 14:35:00|||||||||100
1728398120000|2024-10-08 14:35:20|395.2|395|395.3|395|395.3|395|395.2|395|1113
1728398170000|2024-10-08 14:36:10|||||||||250
1728398230000|2024-10-08 14:37:10|395.1|394.6|395.1|394.6|395.1|394.6|395.1|394.6|371
1728398240000|2024-10-08 14:37:20||394.7||394.7||394.7||394.7|0
1728398260000|2024-10-08 14:37:40|||||||||1
1728398270000|2024-10-08 14:37:50|395|394.6|394.9|394.6|395|394.6|394.9|394.6|200
1728398280000|2024-10-08 14:38:00||394.7||394.6||394.7||394.6|100
1728398290000|2024-10-08 14:38:10|||||||||1
1728398310000|2024-10-08 14:38:30|||||||||500
1728398370000|2024-10-08 14:39:30|||||||||247
1728398440000|2024-10-08 14:40:40|||||||||2013
1728398480000|2024-10-08 14:41:20|||||||||242
1728398510000|2024-10-08 14:41:50||394.7||394.7||394.7||394.7|0
1728398530000|2024-10-08 14:42:10|||||||||573
1728398540000|2024-10-08 14:42:20|||||||||494
1728398590000|2024-10-08 14:43:10|395.8|395.3|395.8|395.3|395.8|395.3|395.8|395.3|24
1728398600000|2024-10-08 14:43:20|396.3|395.4|396.3|395.8|396.3|395.8|396.3|395.4|808
1728398630000|2024-10-08 14:43:50|396.1|395.7|396.1|395.7|396.1|395.7|396.1|395.7|395
1728398640000|2024-10-08 14:44:00|396.2||396.2||396.2||396.2||0
1728398660000|2024-10-08 14:44:20|396.3||396.3||396.3||396.3||0
1728398670000|2024-10-08 14:44:30|396.2||396.2||396.2||396.2||0
1728398680000|2024-10-08 14:44:40|||||||||490
1728398700000|2024-10-08 14:45:00||395.8||395.8||395.8||395.8|64
1728398710000|2024-10-08 14:45:10|395.8|395.6|395.8|395.6|395.8|395.6|395.8|395.6|15
1728398720000|2024-10-08 14:45:20|396|394.9|395.3|394.9|396|394.9|395.3|394.9|629
1728398730000|2024-10-08 14:45:30|395.2||395.2||395.2||395.2||0
1728398750000|2024-10-08 14:45:50|||||||||515
1728398760000|2024-10-08 14:46:00|395.3|395.1|395.3|395.1|395.3|395.1|395.3|395.1|94
1728398770000|2024-10-08 14:46:10|395.7|395|395.7|395.1|395.7|395.1|395.7|395|144
1728398780000|2024-10-08 14:46:20|395.8|395.2|395.8|395.2|395.8|395.2|395.8|395.2|80
1728398790000|2024-10-08 14:46:30|||||||||200
1728398800000|2024-10-08 14:46:40|||||||||3
1728398820000|2024-10-08 14:47:00|395.9|395.3|395.8|395.3|395.9|395.3|395.8|395.3|0
1728398830000|2024-10-08 14:47:10||395.4||395.4||395.4||395.4|21
1728398840000|2024-10-08 14:47:20||395.5||395.5||395.5||395.5|0
1728398860000|2024-10-08 14:47:40|396.1|395.6|396.1|395.6|396.1|395.6|396.1|395.6|300
1728398870000|2024-10-08 14:47:50|396.2|395.7|396.2|395.7|396.2|395.7|396.2|395.7|0
1728398920000|2024-10-08 14:48:40|396.3||396.3||396.3||396.3||0
1728398950000|2024-10-08 14:49:10|396.4||396.4||396.4||396.4||0
1728398980000|2024-10-08 14:49:40|396.3|396|396.3|395.9|396.3|396|396.3|395.9|1
1728399000000|2024-10-08 14:50:00|396.4|396|396.4|396|396.4|396|396.4|396|106
1728399010000|2024-10-08 14:50:10|396.1|395.9|396.2|395.8|396.2|395.9|396.1|395.8|17
1728399030000|2024-10-08 14:50:30|||||||||800
1728399050000|2024-10-08 14:50:50|396.1||396.1||396.1||396.1||0
1728399060000|2024-10-08 14:51:00|396.2||396.2||396.2||396.2||0
1728399190000|2024-10-08 14:53:10|396.6|396.2|396.6|396.2|396.6|396.2|396.6|396.2|376
1728399200000|2024-10-08 14:53:20|396.5|396|396.5|396|396.6|396|396.3|396|1400
1728399210000|2024-10-08 14:53:30|396.6||396.6||396.6||396.6||0
1728399290000|2024-10-08 14:54:50||396.1||396.2||396.2||396.1|578
1728399330000|2024-10-08 14:55:30|396.5||396.5||396.5||396.5||543
1728399340000|2024-10-08 14:55:40|||||||||58
1728399370000|2024-10-08 14:56:10|396.3|396|396.3|396|396.3|396|396.3|396|146
1728399380000|2024-10-08 14:56:20|396.4||396.4||396.4||396.4||0
1728399390000|2024-10-08 14:56:30|396.1|395.9|396.2|395.8|396.2|395.9|396.1|395.8|159
1728399400000|2024-10-08 14:56:40|396.3||396.3||396.3||396.3||0
1728399410000|2024-10-08 14:56:50|396.4||396.4||396.4||396.4||0
1728399430000|2024-10-08 14:57:10||395.9||396||396||395.9|0
1728399460000|2024-10-08 14:57:40|||||||||126
1728399500000|2024-10-08 14:58:20||396.1||396.1||396.1||396.1|251
1728399510000|2024-10-08 14:58:30||396||396||396||396|250
1728399550000|2024-10-08 14:59:10|396.2|395.8|396.2|395.8|396.2|395.8|396.2|395.8|357
1728399560000|2024-10-08 14:59:20|396.3|396|396.3|396|396.3|396|396.3|396|450
1728399570000|2024-10-08 14:59:30||395.9||395.9||395.9||395.9|179
1728399610000|2024-10-08 15:00:10|396|395.8|396|395.8|396|395.8|396|395.8|355
1728399620000|2024-10-08 15:00:20|396.3|395.9|396.4|395.9|396.4|395.9|396.3|395.9|262
1728399660000|2024-10-08 15:01:00|||||||||124
1728399680000|2024-10-08 15:01:20||396.3||396.2||396.3||396.2|124
1728399690000|2024-10-08 15:01:30|396.3|396.1|396.3|395.9|396.3|396.1|396.3|395.9|1260
1728399740000|2024-10-08 15:02:20|||||||||1365
1728399750000|2024-10-08 15:02:30|||||||||1013
1728399770000|2024-10-08 15:02:50|||||||||3761
1728399800000|2024-10-08 15:03:20||396||396||396||396|0
1728399810000|2024-10-08 15:03:30|396.4|396.1|396.4|396.1|396.4|396.1|396.4|396.1|816
1728399850000|2024-10-08 15:04:10|||||||||1307
1728399910000|2024-10-08 15:05:10|396.7|396.2|396.8|396.6|396.8|396.6|396.7|396.1|1625
1728399920000|2024-10-08 15:05:20|396.9||396.9||396.9||396.9||38
1728399930000|2024-10-08 15:05:30|396.6|396.4|396.6|396.4|396.6|396.4|396.6|396.4|2293
1728399940000|2024-10-08 15:05:40|396.8|396.6|396.8|396.5|396.8|396.6|396.8|396.5|39
1728399950000|2024-10-08 15:05:50||396.6||396.6||396.6||396.6|884
1728399970000|2024-10-08 15:06:10|397|396.7|397|396.7|397|396.7|397|396.7|129
1728399980000|2024-10-08 15:06:20|397.1||397.1||397.1||397.1||0
1728400010000|2024-10-08 15:06:50|||||||||960
1728400050000|2024-10-08 15:07:30|||||||||2
1728400070000|2024-10-08 15:07:50|397||397||397||397||0
1728400090000|2024-10-08 15:08:10|||||||||54
1728400110000|2024-10-08 15:08:30|||||||||182
1728400150000|2024-10-08 15:09:10|||||||||143
1728400170000|2024-10-08 15:09:30|397.1||397.1||397.1||397.1||485
1728400230000|2024-10-08 15:10:30|396.7|396.5|396.8|396.6|396.8|396.6|396.6|396.4|911
1728400350000|2024-10-08 15:12:30|397|396.7|396.7|396.6|397|396.7|396.7|396.6|114
1728400360000|2024-10-08 15:12:40||396.5||396.5||396.5||396.5|651
1728400370000|2024-10-08 15:12:50|396.4|396|396.5|396.1|396.5|396.1|396.4|396|517
1728400400000|2024-10-08 15:13:20|396.4||396.4||396.4||396.4||0
1728400410000|2024-10-08 15:13:30|||||||||954
1728400420000|2024-10-08 15:13:40|||||||||50
1728400430000|2024-10-08 15:13:50|396.5|396.2|396.5|396.2|396.5|396.2|396.5|396.2|29
1728400450000|2024-10-08 15:14:10|||||||||519
1728400460000|2024-10-08 15:14:20|396.4||396.4||396.4||396.4||0
1728400500000|2024-10-08 15:15:00|396.3|396.1|396.3|396.1|396.3|396.1|396.3|396.1|954
1728400530000|2024-10-08 15:15:30|||||||||100
1728400560000|2024-10-08 15:16:00|396.1|396|396.1|396|396.1|396|396.1|396|283
1728400570000|2024-10-08 15:16:10|396.3|396.1|396.3|396.1|396.3|396.1|396.3|396.1|46
1728400580000|2024-10-08 15:16:20|||||||||89
1728400590000|2024-10-08 15:16:30|396.2|396|396.2|396|396.2|396|396.2|396|172
1728400600000|2024-10-08 15:16:40|396.3||396.3||396.3||396.3||0
1728400650000|2024-10-08 15:17:30|396.2||396.3||396.3||396.2||72
1728400660000|2024-10-08 15:17:40||396.1||396.1||396.1||396.1|607
1728400670000|2024-10-08 15:17:50|||||||||106
1728400700000|2024-10-08 15:18:20|396.5|396.2|396.5|396.3|396.5|396.3|396.5|396.2|102
1728400710000|2024-10-08 15:18:30|396.6|396.4|396.6|396.4|396.6|396.4|396.6|396.4|620
1728400740000|2024-10-08 15:19:00|396.3|396.1|396.3|396.1|396.3|396.1|396.3|396.1|896
1728400770000|2024-10-08 15:19:30|||||||||512
1728400800000|2024-10-08 15:20:00|396.2|395.9|396.1|395.7|396.2|395.9|396.1|395.7|300
1728400820000|2024-10-08 15:20:20|||||||||300
1728400860000|2024-10-08 15:21:00|396||396||396||396||0
1728400910000|2024-10-08 15:21:50|395.6|395.4|395.6|395.4|395.6|395.4|395.6|395.4|1
1728400920000|2024-10-08 15:22:00|395.8|395.5|395.8|395.5|395.8|395.5|395.8|395.5|167
1728400950000|2024-10-08 15:22:30|396|395.7|396|395.8|396|395.8|396|395.7|806
1728401010000|2024-10-08 15:23:30|396.3|396|396.3|395.9|396.3|396|396.3|395.9|200
1728401020000|2024-10-08 15:23:40|396.2|395.8|396|395.8|396.2|395.8|396|395.8|82
1728401030000|2024-10-08 15:23:50||395.7||395.7||395.7||395.7|515
1728401040000|2024-10-08 15:24:00|395.4|395.1|395.2|395|395.4|395.2|395.2|395|1272
1728401050000|2024-10-08 15:24:10|||||||||300
1728401060000|2024-10-08 15:24:20|395.3||395.3||395.3||395.3||289
1728401070000|2024-10-08 15:24:30|||||||||1256
1728401110000|2024-10-08 15:25:10|395.1|394.9|395.1|394.9|395.1|394.9|395.1|394.9|363
1728401120000|2024-10-08 15:25:20|395.3|395.1|395.4|395.2|395.4|395.2|395.3|395|1666
1728401130000|2024-10-08 15:25:30|395.6|395.1|395.6|395.2|395.6|395.3|395.6|395.1|859
1728401160000|2024-10-08 15:26:00|395.5|395|395.2|395|395.5|395|395.2|395|33
1728401180000|2024-10-08 15:26:20|||||||||633
1728401220000|2024-10-08 15:27:00|||||||||1
1728401250000|2024-10-08 15:27:30|395.4|395.2|395.3|395|395.4|395.2|395.3|395|500
1728401290000|2024-10-08 15:28:10|||||||||800
1728401320000|2024-10-08 15:28:40|||||||||6
1728401330000|2024-10-08 15:28:50||395.2||395.2||395.2||395.2|58
1728401340000|2024-10-08 15:29:00|395.2|395|395.3|395|395.3|395|395.2|395|264
1728401360000|2024-10-08 15:29:20|395.6|395.4|395.6|395.4|395.6|395.4|395.6|395.4|208
1728401370000|2024-10-08 15:29:30|||||||||157
1728401390000|2024-10-08 15:29:50|||||||||2065
1728457210000|2024-10-09 07:00:10|395|392.7|395|392.7|395|392.7|395|392.7|2407
1728457220000|2024-10-09 07:00:20||392.9||392.9||392.9||392.9|0
1728457240000|2024-10-09 07:00:40|||||||||565
1728457290000|2024-10-09 07:01:30|||||||||687
1728457320000|2024-10-09 07:02:00||394||394||394.1||394|0
1728457330000|2024-10-09 07:02:10|||||||||554
1728457350000|2024-10-09 07:02:30|||||||||120
1728457360000|2024-10-09 07:02:40|||||||||2500
1728457370000|2024-10-09 07:02:50|||||||||2
1728457380000|2024-10-09 07:03:00|395.5|395.1|395.5|395.1|395.5|395.1|395.5|395.1|74
1728457390000|2024-10-09 07:03:10|395.4|394.7|397.6|395.9|397.6|395.9|395.4|394.7|2063
1728457400000|2024-10-09 07:03:20|397.5||397.1||397.5||397.1||0
1728457410000|2024-10-09 07:03:30|397|395.5|397.9|396.6|397.9|396.6|396.5|395.5|2579
1728457420000|2024-10-09 07:03:40|397.4|395.7|397.9|396.8|399.4|397.1|397|395.7|734
1728457430000|2024-10-09 07:03:50|398.4|397.2|399.3|398|399.6|398.6|398.4|397.2|2731
1728457440000|2024-10-09 07:04:00|398.4|397|398.4|397|398.4|397|398.4|397|968
1728457450000|2024-10-09 07:04:10|399.2|397.4|399.2|397.4|399.2|397.4|399.2|397.4|0
1728457460000|2024-10-09 07:04:20||397.5||397.5||397.5||397.5|0
1728457470000|2024-10-09 07:04:30|399.3|397.7|399.6|397.7|399.6|397.7|399.3|397.7|0
1728457480000|2024-10-09 07:04:40|399.8|397.9|399.8|398|399.8|398|399.8|397.9|0
1728457500000|2024-10-09 07:05:00|398.2|397|397.1|396.4|398.2|397|397.1|396.4|517
1728457510000|2024-10-09 07:05:10|396.8|395.2|395.9|394.4|396.8|395.3|395.9|394.2|2178
1728457520000|2024-10-09 07:05:20|||||||||2
1728457560000|2024-10-09 07:06:00|||||||||14
1728457600000|2024-10-09 07:06:40|||||||||248
1728457610000|2024-10-09 07:06:50|||||||||2638
1728457730000|2024-10-09 07:08:50|395.8||395.8||395.8||395.8||4
1728457760000|2024-10-09 07:09:20|||||||||529
1728457780000|2024-10-09 07:09:40|395.6|394.5|395.6|394.5|395.6|394.5|395.6|394.5|0
1728457800000|2024-10-09 07:10:00|396.3|395.4|396.3|395.3|396.3|395.4|396.3|395.3|1234
1728457810000|2024-10-09 07:10:10|396.7||395.6||396.7||395.6||0
1728457820000|2024-10-09 07:10:20||395.2||395.2||395.2||395.2|16
1728457830000|2024-10-09 07:10:30|||||||||14
1728457850000|2024-10-09 07:10:50||395.1||395.1||395.1||395.1|0
1728457890000|2024-10-09 07:11:30|396.2|395.3|396.2|395.3|396.2|395.3|396.2|395.3|106
1728457930000|2024-10-09 07:12:10|395.7|394.7|395.4|394.1|395.7|394.7|395.4|394.1|102
1728457940000|2024-10-09 07:12:20|395.3||395.2||395.3||395.2||0
1728457950000|2024-10-09 07:12:30|395.1||395.1||395.1||395.1||0
1728457960000|2024-10-09 07:12:40|395|394|395|394|395|394|395|394|0
1728457980000|2024-10-09 07:13:00|394.3|392.9|394.2|393.1|394.3|393.1|394.2|392.9|773
1728458000000|2024-10-09 07:13:20|394.1|392.9|394|392.9|394.1|392.9|394|392.9|3000
1728458010000|2024-10-09 07:13:30|||||||||3287
1728458040000|2024-10-09 07:14:00|394.3|393.2|394.3|393.2|394.3|393.2|394.3|393.2|2500
1728458050000|2024-10-09 07:14:10|394.4||394.4||394.4||394.4||0
1728458060000|2024-10-09 07:14:20|394.8|393.3|394.8|393.4|394.8|393.4|394.8|393.3|1349
1728458100000|2024-10-09 07:15:00||393.3||393.3||393.3||393.3|0
1728458120000|2024-10-09 07:15:20|394.7|393.2|394.7|393.2|394.7|393.2|394.7|393.2|0
1728458200000|2024-10-09 07:16:40|394|394.4|396.2|394.6|396.2|394.6|394|394.4|911
1728458310000|2024-10-09 07:18:30|397.3|396.3|397.3|396.4|397.3|396.4|397.3|396.2|2819
1728458340000|2024-10-09 07:19:00|397.9|396.6|397.9|396.6|397.9|396.6|397.9|396.6|412
1728458400000|2024-10-09 07:20:00||396.7||396.7||396.7||396.7|0
1728458410000|2024-10-09 07:20:10|||||||||1477
1728458470000|2024-10-09 07:21:10|||||||||5
1728458480000|2024-10-09 07:21:20||397||397||397||397|97
1728458510000|2024-10-09 07:21:50|||||||||1500
1728458550000|2024-10-09 07:22:30|399.2|397.9|398.7|397.9|399.3|397.9|398.7|397.9|11
1728458560000|2024-10-09 07:22:40||398||398||398||398|0
1728458600000|2024-10-09 07:23:20|||||||||89
1728458620000|2024-10-09 07:23:40|399.6|398.1|399.6|398.3|399.6|398.3|399.6|398.1|175
1728458640000|2024-10-09 07:24:00|||||||||14
1728458690000|2024-10-09 07:24:50|||||||||450
1728458810000|2024-10-09 07:26:50|399.5||399.5||399.5||399.5||503
1728458930000|2024-10-09 07:28:50|||||||||225
1728459000000|2024-10-09 07:30:00|398.9|398.2|399.4|398.4|399.4|398.4|398.9|398.2|956
1728459010000|2024-10-09 07:30:10||398.5||398.5||398.5||398.5|0
1728459030000|2024-10-09 07:30:30|||||||||264
1728459070000|2024-10-09 07:31:10|||||||||250
1728459170000|2024-10-09 07:32:50|398.3|397.2|398.3|397.2|398.3|397.2|398.3|397.2|226
1728459200000|2024-10-09 07:33:20|397.6|396.7|397.7|397.1|397.7|397.1|397.6|396.7|467
1728459230000|2024-10-09 07:33:50|398.2|397.5|399.1|398.1|399.1|398.1|398.2|397.5|304
1728459330000|2024-10-09 07:35:30||398.2||398.2||398.2||398.2|623
1728459360000|2024-10-09 07:36:00||398.3||398.3||398.3||398.3|0
1728459410000|2024-10-09 07:36:50|399.6|398.9|399.6|399.1|399.6|399.1|399.6|398.9|264
1728459480000|2024-10-09 07:38:00||399.2||399.2||399.2||399.2|0
1728459490000|2024-10-09 07:38:10|||||||||336
1728459500000|2024-10-09 07:38:20|400.2|399.5|400.4|399.5|400.4|399.5|400.2|399.5|26
1728459530000|2024-10-09 07:38:50|400.5||400.5||400.5||400.5||0
1728459590000|2024-10-09 07:39:50|401.1|399.7|401.2|400.5|401.2|400.5|401.1|399.7|522
1728459620000|2024-10-09 07:40:20|401.1|400.6|400.7|400.3|401.2|400.6|400.7|400.3|414
1728459680000|2024-10-09 07:41:20|400.1|399.9|400.4|399.8|400.4|399.9|400.1|399.8|134
1728459690000|2024-10-09 07:41:30||399.9||399.9||399.9||399.9|751
1728459710000|2024-10-09 07:41:50|401.3|400.9|401.6|401.1|401.6|401.1|401.3|400.9|1013
1728459720000|2024-10-09 07:42:00|||||||||2500
1728459750000|2024-10-09 07:42:30|402|401.2|402|401.3|402|401.3|402|401.2|164
1728459780000|2024-10-09 07:43:00|402.8|402|403|402.2|403|402.2|402.8|402|216
1728459800000|2024-10-09 07:43:20|||||||||2500
1728459810000|2024-10-09 07:43:30|402.9|402.3|403|402.3|403|402.3|402.7|402.3|169
1728459840000|2024-10-09 07:44:00|||||||||100
1728459850000|2024-10-09 07:44:10|402.7|402.4|403.3|402.4|403.3|402.4|402.7|402.4|827
1728459860000|2024-10-09 07:44:20|||||||||1706
1728459880000|2024-10-09 07:44:40|403|402.1|403|402.1|403|402.1|403|402.1|0
1728459910000|2024-10-09 07:45:10|||||||||495
1728459970000|2024-10-09 07:46:10|||||||||2517
1728460000000|2024-10-09 07:46:40|403.1||403.1||403.1||403.1||0
1728460020000|2024-10-09 07:47:00||402.2||402.5||402.5||402.2|0
1728460030000|2024-10-09 07:47:10||402.6||402.7||402.7||402.6|0
1728460040000|2024-10-09 07:47:20|404|403.4|404.7|403.9|404.8|403.9|404|403.4|1489
1728460050000|2024-10-09 07:47:30|||||||||2988
1728460060000|2024-10-09 07:47:40|404.2|403.4|403.6|403|404.2|403.4|403.5|402.8|2646
1728460100000|2024-10-09 07:48:20|||||||||13001
1728460120000|2024-10-09 07:48:40|403.5|402.8|403.2|402.8|403.5|402.8|403.2|402.8|1436
1728460130000|2024-10-09 07:48:50|403.3||403.4||403.4||403.3||0
1728460170000|2024-10-09 07:49:30|403.6|403.5|403.6|403.5|403.6|403.5|403.6|403.5|915
1728460180000|2024-10-09 07:49:40|404.4|403.7|404.4|403.8|404.4|403.8|404.4|403.7|37
1728460190000|2024-10-09 07:49:50|||||||||450
1728460240000|2024-10-09 07:50:40|404.7|403.9|404.7|403.9|404.7|403.9|404.7|403.9|0
1728460280000|2024-10-09 07:51:20|||||||||5
1728460300000|2024-10-09 07:51:40|||||||||244
1728460330000|2024-10-09 07:52:10|||||||||2
1728460350000|2024-10-09 07:52:30|404.6|404|405.7|404.9|405.7|404.9|404.5|404|1511
1728460360000|2024-10-09 07:52:40|||||||||108
1728460370000|2024-10-09 07:52:50||405||405||405||405|2456
1728460380000|2024-10-09 07:53:00|405.6|404.6|404.4|403.8|405.6|404.6|404.4|403.8|206
1728460390000|2024-10-09 07:53:10||403.9||403.9||403.9||403.9|0
1728460410000|2024-10-09 07:53:30|404.3|403.5|403.8|403.2|404.3|403.5|403.8|403.1|1173
1728460420000|2024-10-09 07:53:40|404.6|404.1|404.7|404.1|404.7|404.1|404.6|404.1|1290
1728460430000|2024-10-09 07:53:50|||||||||1000
1728460450000|2024-10-09 07:54:10|404.2|404.3|405.5|404.5|405.5|404.5|404.2|404.3|154
1728460470000|2024-10-09 07:54:30||404.7||404.7||404.7||404.7|300
1728460500000|2024-10-09 07:55:00|||||||||11
1728460520000|2024-10-09 07:55:20||404.8||404.8||404.8||404.8|0
1728460530000|2024-10-09 07:55:30||404.9||404.9||404.9||404.9|0
1728460560000|2024-10-09 07:56:00|406.4|405|407|406.2|407|406.2|406.4|405|1061
1728460600000|2024-10-09 07:56:40|406.9||406.9||406.9||406.9||98
1728460660000|2024-10-09 07:57:40|406.8|405.7|406.6|405.8|406.8|406|406.1|405.7|1006
1728460720000|2024-10-09 07:58:40|406.5||406.5||406.5||406.5||23
1728460740000|2024-10-09 07:59:00|||||||||26
1728460750000|2024-10-09 07:59:10|||||||||1
1728460770000|2024-10-09 07:59:30|406.4||406.4||406.4||406.4||490
1728460780000|2024-10-09 07:59:40|||||||||51
1728460790000|2024-10-09 07:59:50|||||||||5
1728460800000|2024-10-09 08:00:00|406|405.6|405.5|405.1|406|405.6|405.5|405.1|750
1728460810000|2024-10-09 08:00:10|406.2|405.4|406.2|405.4|406.2|405.4|406.2|405.4|0
1728460820000|2024-10-09 08:00:20|406.1|405.5|406.1|405.6|406.1|405.6|406.1|405.5|0
1728460830000|2024-10-09 08:00:30|405.8|405.3|405.8|405.2|405.8|405.4|405.5|405.1|1325
1728460850000|2024-10-09 08:00:50|406.4|405.3|405.8|405|406.4|405.8|405.8|405|2132
1728460880000|2024-10-09 08:01:20|||||||||50
1728460890000|2024-10-09 08:01:30|||||||||50
1728460940000|2024-10-09 08:02:20|||||||||1000
1728460970000|2024-10-09 08:02:50|405.4|404.9|405.4|404.9|405.4|404.9|405.4|404.9|255
1728460990000|2024-10-09 08:03:10|405.6||405.6||405.6||405.6||0
1728461150000|2024-10-09 08:05:50||405||405||405||405|1155
1728461160000|2024-10-09 08:06:00|405.5||405.5||405.5||405.5||1000
1728461190000|2024-10-09 08:06:30|||||||||1236
1728461210000|2024-10-09 08:06:50|405.2|405.2|405.9|405.2|405.9|405.2|405.2|405.2|53
1728461220000|2024-10-09 08:07:00||405.1||405.1||405.1||405.1|0
1728461230000|2024-10-09 08:07:10|||||||||2513
1728461260000|2024-10-09 08:07:40||405||405.1||405.1||405|0
1728461280000|2024-10-09 08:08:00||405.2||405.2||405.2||405.2|0
1728461290000|2024-10-09 08:08:10|406||406||406||406||0
1728461330000|2024-10-09 08:08:50|406.3|405.4|406.4|405.6|406.4|405.6|406.3|405.4|0
1728461340000|2024-10-09 08:09:00|406.1|405.2|405.4|404.9|406.1|405.2|405.4|404.9|255
1728461360000|2024-10-09 08:09:20|405|405.3|406.1|405.3|406.1|405.3|405|405.3|8
1728461370000|2024-10-09 08:09:30||405.2||405.2||405.2||405.2|0
1728461390000|2024-10-09 08:09:50|||||||||260
1728461400000|2024-10-09 08:10:00||405.1||405.1||405.1||405.1|0
1728461460000|2024-10-09 08:11:00||405.2||405.1||405.3||405.1|34
1728461510000|2024-10-09 08:11:50||405.2||405.4||405.4||405.2|0
1728461520000|2024-10-09 08:12:00||405.3||405.3||405.3||405.3|0
1728461560000|2024-10-09 08:12:40|407|405.4|406.9|406.4|407|406.4|406.9|405.4|315
1728461570000|2024-10-09 08:12:50|408|407.1|407.7|407.1|408|407.1|407.7|407.1|113
1728461580000|2024-10-09 08:13:00|407.6|406.7|407.4|406.7|407.6|406.7|407.4|406.7|79
1728461600000|2024-10-09 08:13:20|407|406.5|406.9|406.4|407|406.5|406.9|406.4|228
1728461610000|2024-10-09 08:13:30|407|406.3|407|406.4|407|406.4|407|406.3|0
1728461620000|2024-10-09 08:13:40|407.3|406.5|407.3|406.6|407.3|406.6|407.3|406.5|0
1728461640000|2024-10-09 08:14:00||406.5||406.5||406.5||406.5|0
1728461680000|2024-10-09 08:14:40|||||||||1
1728461720000|2024-10-09 08:15:20||406.8||406.8||406.8||406.8|515
1728461760000|2024-10-09 08:16:00|||||||||1019
1728461780000|2024-10-09 08:16:20|408.2|407.3|408.2|407.3|408.2|407.3|408.2|407.3|2224
1728461800000|2024-10-09 08:16:40|||||||||2482
1728461860000|2024-10-09 08:17:40|407.5|406.7|407.5|406.7|407.5|406.7|407.5|406.7|932
1728461880000|2024-10-09 08:18:00|407.8|406.8|407.8|406.9|407.8|406.9|407.8|406.8|0
1728461890000|2024-10-09 08:18:10||406.8||406.8||406.8||406.8|0
1728461920000|2024-10-09 08:18:40|407.6|407|407.8|407.1|407.8|407.1|407.6|407|35
1728461940000|2024-10-09 08:19:00|407.5|407|407.5|407|407.5|407|407.5|407|252
1728461950000|2024-10-09 08:19:10|407.4|406.7|407.2|406.7|407.4|406.8|407.2|406.7|840
1728461990000|2024-10-09 08:19:50|407.1|406.6|407|406.5|407.1|406.6|407|406.5|154
1728462030000|2024-10-09 08:20:30|406.8|406.4|406.9|406.4|406.9|406.4|406.8|406.4|725
1728462050000|2024-10-09 08:20:50|||||||||2614
1728462100000|2024-10-09 08:21:40|406.7|406.3|406.7|406.3|406.7|406.3|406.7|406.3|104
1728462110000|2024-10-09 08:21:50||406.2||406.2||406.2||406.2|44
1728462120000|2024-10-09 08:22:00|407|406.3|407|406.5|407|406.5|407|406.3|0
1728462150000|2024-10-09 08:22:30||406.6||406.6||406.6||406.6|0
1728462170000|2024-10-09 08:22:50|406.8|406.5|406.8|406.4|406.8|406.5|406.8|406.4|849
1728462190000|2024-10-09 08:23:10|406.7|406.3|406.5|406.2|406.7|406.3|406.5|406.2|605
1728462200000|2024-10-09 08:23:20|406.6||406.6||406.6||406.6||0
1728462210000|2024-10-09 08:23:30|406.7||406.7||406.7||406.7||0
1728462230000|2024-10-09 08:23:50|||||||||1264
1728462280000|2024-10-09 08:24:40|407.4|406.4|408.1|407.3|408.1|407.3|407.4|406.4|1415
1728462290000|2024-10-09 08:24:50|||||||||130
1728462330000|2024-10-09 08:25:30|||||||||3429
1728462340000|2024-10-09 08:25:40|||||||||1200
1728462350000|2024-10-09 08:25:50|||||||||800
1728462360000|2024-10-09 08:26:00|407.1|406.7|406.9|406.5|407.1|406.7|406.9|406.5|2173
1728462370000|2024-10-09 08:26:10|406.5|406.7|406.3|405.8|406.5|406.7|406.2|405.8|4175
1728462390000|2024-10-09 08:26:30|406.1||406.1||406.1||406.1||0
1728462400000|2024-10-09 08:26:40|406|405.7|406.1|405.7|406.1|405.7|406|405.7|349
1728462410000|2024-10-09 08:26:50||405.9||405.9||405.9||405.9|0
1728462430000|2024-10-09 08:27:10|||||||||1210
1728462440000|2024-10-09 08:27:20|405.9|405.7|405.9|405.7|405.9|405.7|405.9|405.7|97
1728462450000|2024-10-09 08:27:30|405.8|405.3|405.6|405|405.8|405.3|405.6|405|730
1728462500000|2024-10-09 08:28:20|406|405.1|406.3|406.2|406.3|406.2|406|405.1|1210
1728462510000|2024-10-09 08:28:30|406.1|406|406.1|406|406.1|406|406.1|406|36
1728462520000|2024-10-09 08:28:40|406.3|406.2|406.1|406|406.3|406.2|406.1|406|0
1728462550000|2024-10-09 08:29:10|406.5|406.3|407.1|406.5|407.1|406.5|406.5|406.3|382
1728462560000|2024-10-09 08:29:20|407.2||407.2||407.2||407.1||0
1728462570000|2024-10-09 08:29:30|407.6|406.8|407.8|407|407.8|407|407.6|406.8|0
1728462580000|2024-10-09 08:29:40|407.7||407.7||407.7||407.7||0
1728462600000|2024-10-09 08:30:00|408.1|407.2|408.1|407.2|408.1|407.2|408.1|407.2|1307
1728462620000|2024-10-09 08:30:20||407.3||407.3||407.3||407.3|600
1728462630000|2024-10-09 08:30:30|407.8|407.6|407.8|407.5|407.8|407.7|407.8|407.5|48
1728462650000|2024-10-09 08:30:50|||||||||27
1728462670000|2024-10-09 08:31:10|408.3|407.7|408.3|407.7|408.3|407.7|408.3|407.7|0
1728462720000|2024-10-09 08:32:00|||||||||2556
1728462740000|2024-10-09 08:32:20|408.8|408.1|408.8|408.3|408.8|408.3|408.8|408.1|745
1728462750000|2024-10-09 08:32:30|408.9|408.1|408.6|408.1|408.9|408.1|408.6|408.1|766
1728462760000|2024-10-09 08:32:40|409|408.3|409|408.4|409|408.7|408.8|408.3|191
1728462800000|2024-10-09 08:33:20|409.3|408.5|409.3|408.9|409.3|409.2|409.3|408.5|781
1728462810000|2024-10-09 08:33:30|409.7|409.3|410|409.7|410|409.7|409.7|409.3|675
1728462820000|2024-10-09 08:33:40|409.9|409.6|409.9|409.6|409.9|409.6|409.9|409.6|13
1728462840000|2024-10-09 08:34:00|409.7|409.4|410|409.6|410|409.6|409.7|409.4|5700
1728462850000|2024-10-09 08:34:10|409.9|409.5|409.9|409.4|409.9|409.5|409.9|409.4|31
1728462860000|2024-10-09 08:34:20|408.9|408.6|408.9|408.6|408.9|408.6|408.9|408.6|2770
1728462870000|2024-10-09 08:34:30|408.6|408.3|409.2|408.6|409.2|408.6|408.6|408.3|728
1728462910000|2024-10-09 08:35:10|409.4|408.7|409.5|408.9|409.5|408.9|409.4|408.7|485
1728462920000|2024-10-09 08:35:20|409.2|408.8|409.3|408.9|409.3|408.9|409.2|408.8|827
1728462960000|2024-10-09 08:36:00|409.1|408.8|409.1|408.8|409.1|408.8|409.1|408.8|1117
1728462970000|2024-10-09 08:36:10|||||||||634
1728463050000|2024-10-09 08:37:30|409|408.6|408.9|408.6|409|408.6|408.9|408.6|3517
1728463070000|2024-10-09 08:37:50|||||||||2638
1728463080000|2024-10-09 08:38:00|||||||||1241
1728463100000|2024-10-09 08:38:20|||||||||375
1728463140000|2024-10-09 08:39:00|||||||||5000
1728463150000|2024-10-09 08:39:10|408.8|408.5|408.5|408.3|408.8|408.5|408.5|408.3|982
1728463170000|2024-10-09 08:39:30|408.1|408|407.9|407.3|408.1|408|407.9|407.3|597
1728463180000|2024-10-09 08:39:40||407.4||407.5||407.5||407.4|0
1728463190000|2024-10-09 08:39:50|||||||||73
1728463200000|2024-10-09 08:40:00||407.4||407.4||407.4||407.4|0
1728463260000|2024-10-09 08:41:00|408.5|408|408.1|407.5|408.5|408|408.1|407.5|505
1728463380000|2024-10-09 08:43:00|||||||||1868
1728463420000|2024-10-09 08:43:40|||||||||2
1728463490000|2024-10-09 08:44:50|||||||||2405
1728463560000|2024-10-09 08:46:00|||||||||2681
1728463570000|2024-10-09 08:46:10|407.3|407|407.1|406.5|407.3|407|407.1|406.5|624
1728463580000|2024-10-09 08:46:20|407|406.6|407.1|406.6|407.1|406.6|407|406.6|2437
1728463600000|2024-10-09 08:46:40|||||||||842
1728463630000|2024-10-09 08:47:10|407|406.7|407.1|406.7|407.1|406.7|407|406.7|387
1728463660000|2024-10-09 08:47:40|||||||||1439
1728463740000|2024-10-09 08:49:00|||||||||4
1728463750000|2024-10-09 08:49:10|407|406.5|406.4|405.9|407|406.5|406.4|405.9|1051
1728463760000|2024-10-09 08:49:20||405.8||405.8||405.8||405.8|0
1728463810000|2024-10-09 08:50:10|406.5||406.5||406.5||406.5||0
1728463820000|2024-10-09 08:50:20|||||||||180
1728463830000|2024-10-09 08:50:30|406.4||406.3||406.4||406.3||0
1728463850000|2024-10-09 08:50:50|406.2||406.2||406.2||406.2||0
1728464030000|2024-10-09 08:53:50|||||||||4344
1728464070000|2024-10-09 08:54:30|||||||||4
1728464130000|2024-10-09 08:55:30|407.1|406.5|407.2|406.7|407.2|406.7|407.1|406.5|213
1728464160000|2024-10-09 08:56:00|||||||||1
1728464240000|2024-10-09 08:57:20|||||||||488
1728464250000|2024-10-09 08:57:30|||||||||488
1728464310000|2024-10-09 08:58:30|407.1||407.1||407.1||407.1||65
1728464390000|2024-10-09 08:59:50|407.8|407.1|407.8|407.1|407.8|407.1|407.8|407.1|42
1728464460000|2024-10-09 09:01:00|||||||||550
1728464520000|2024-10-09 09:02:00|407.9|407.2|408|407.2|408|407.2|407.8|407.2|0
1728464590000|2024-10-09 09:03:10|407.9|407.1|408.4|407.6|408.4|407.6|407.9|407.1|303
1728464620000|2024-10-09 09:03:40||407.7||407.7||407.7||407.7|0
1728464630000|2024-10-09 09:03:50||407.8||408||408||407.8|0
1728464640000|2024-10-09 09:04:00|408.3|407.9|408.1|407.7|408.3|407.9|408|407.6|1414
1728464660000|2024-10-09 09:04:20|408|407.4|407.8|407.4|408|407.4|407.8|407.4|56
1728464680000|2024-10-09 09:04:40||407.3||407.3||407.3||407.3|0
1728464690000|2024-10-09 09:04:50|407.7|407.2|407.7|407.2|407.7|407.2|407.7|407.2|53
1728464700000|2024-10-09 09:05:00|||||||||5
1728464710000|2024-10-09 09:05:10||406.9||406.9||406.9||406.9|0
1728464730000|2024-10-09 09:05:30||407||407||407||407|0
1728464810000|2024-10-09 09:06:50|||||||||15951
1728464860000|2024-10-09 09:07:40||407.1||407.1||407.1||407.1|129
1728464870000|2024-10-09 09:07:50||407.2||407.2||407.2||407.2|0
1728464880000|2024-10-09 09:08:00|||||||||10
1728464950000|2024-10-09 09:09:10||407.3||407.3||407.3||407.3|0
1728464980000|2024-10-09 09:09:40||407.2||407.2||407.2||407.2|158
1728465020000|2024-10-09 09:10:20|407.6|407|407.6|407|407.6|407|407.6|407|185
1728465070000|2024-10-09 09:11:10|407.7||407.7||407.7||407.7||0
1728465090000|2024-10-09 09:11:30||407.1||407||407.2||407|0
1728465120000|2024-10-09 09:12:00||407.2||407.2||407.2||407.2|515
1728465130000|2024-10-09 09:12:10||407.1||407.4||407.4||407.1|850
1728465150000|2024-10-09 09:12:30||407.2||407||407.2||407|185
1728465230000|2024-10-09 09:13:50|407.4||407.4||407.4||407.4||24
1728465240000|2024-10-09 09:14:00|407|406.8|407.3|406.7|407.3|406.8|407|406.7|1160
1728465250000|2024-10-09 09:14:10|406.7|406.6|406|405.9|406.7|406.6|406|405.9|2179
1728465260000|2024-10-09 09:14:20||405.8||405.8||405.8||405.8|1404
1728465270000|2024-10-09 09:14:30|||||||||751
1728465280000|2024-10-09 09:14:40|||||||||50
1728465290000|2024-10-09 09:14:50|||||||||784
1728465340000|2024-10-09 09:15:40|406.4|405.9|406.4|405.8|406.4|405.9|406.4|405.8|71
1728465350000|2024-10-09 09:15:50|406.3|405.5|406.3|405.5|406.3|405.5|406.3|405.5|0
1728465360000|2024-10-09 09:16:00||405.6||405.6||405.6||405.6|50
1728465390000|2024-10-09 09:16:30|||||||||804
1728465420000|2024-10-09 09:17:00|||||||||19
1728465450000|2024-10-09 09:17:30|406.4|405.7|406.4|405.7|406.4|405.7|406.4|405.7|0
1728465470000|2024-10-09 09:17:50|||||||||1000
1728465700000|2024-10-09 09:21:40|||||||||290
1728465740000|2024-10-09 09:22:20|||||||||4898
1728465760000|2024-10-09 09:22:40||405.8||405.8||405.8||405.8|0
1728465820000|2024-10-09 09:23:40|||||||||10
1728465900000|2024-10-09 09:25:00|407.1|406.9|407.1|406.9|407.1|406.9|407.1|406.9|2706
1728465950000|2024-10-09 09:25:50|407.2||407.2||407.2||407.2||294
1728466000000|2024-10-09 09:26:40|407.9|407.3|407.9|407.3|407.9|407.3|407.9|407.3|278
1728466020000|2024-10-09 09:27:00|||||||||80
1728466080000|2024-10-09 09:28:00|||||||||1700
1728466120000|2024-10-09 09:28:40|407.8||407.9||407.9||407.8||27
1728466180000|2024-10-09 09:29:40|||||||||4
1728466210000|2024-10-09 09:30:10||407.5||407.5||407.5||407.5|515
1728466280000|2024-10-09 09:31:20|407.5|407|407.6|407.1|407.6|407.1|407.5|407|1027
1728466290000|2024-10-09 09:31:30|407.7||407.7||407.7||407.7||0
1728466310000|2024-10-09 09:31:50|407.6|407|407.6|407|407.6|407|407.6|407|560
1728466340000|2024-10-09 09:32:20|||||||||1000
1728466370000|2024-10-09 09:32:50|||||||||538
1728466480000|2024-10-09 09:34:40|407.5|407.1|407.5|407|407.5|407.1|407.5|407|734
1728466510000|2024-10-09 09:35:10|||||||||55
1728466630000|2024-10-09 09:37:10|||||||||75
1728466660000|2024-10-09 09:37:40|||||||||241
1728466680000|2024-10-09 09:38:00|407.8|407.4|407.8|407.4|407.8|407.4|407.8|407.4|800
1728466690000|2024-10-09 09:38:10|||||||||373
1728466780000|2024-10-09 09:39:40|407.4|407|407.4|407|407.4|407|407.4|407|374
1728466790000|2024-10-09 09:39:50|||||||||868
1728466850000|2024-10-09 09:40:50|407.8|407.6|407.8|407.7|407.8|407.7|407.8|407.6|629
1728466860000|2024-10-09 09:41:00|||||||||2019
1728466870000|2024-10-09 09:41:10|408.2|407.8|408.2|407.8|408.2|407.8|408.2|407.8|276
1728466880000|2024-10-09 09:41:20|||||||||104
1728466890000|2024-10-09 09:41:30|407.7|407.3|407.3|407.1|407.7|407.3|407.3|407.1|1373
1728466910000|2024-10-09 09:41:50||407||407||407||407|160
1728466920000|2024-10-09 09:42:00|||||||||10
1728467060000|2024-10-09 09:44:20|407.8|407.3|407.8|407.3|407.8|407.3|407.8|407.3|0
1728467070000|2024-10-09 09:44:30|407.7||407.6||407.7||407.6||500
1728467080000|2024-10-09 09:44:40|407.4|407.2|407.4|407.2|407.4|407.2|407.4|407.2|420
1728467090000|2024-10-09 09:44:50|||||||||50
1728467120000|2024-10-09 09:45:20||407||407||407||407|92
1728467200000|2024-10-09 09:46:40|407.3|406.9|407.2|406.9|407.3|406.9|407.2|406.9|83
1728467220000|2024-10-09 09:47:00|||||||||1668
1728467250000|2024-10-09 09:47:30|407.3||407.3||407.3||407.3||0
1728467270000|2024-10-09 09:47:50|||||||||100
1728467450000|2024-10-09 09:50:50|||||||||200
1728467520000|2024-10-09 09:52:00|||||||||71
1728467550000|2024-10-09 09:52:30|||||||||1868
1728467580000|2024-10-09 09:53:00||407||407||407||407|1253
1728467620000|2024-10-09 09:53:40|407.7|407.2|407.8|407.4|407.8|407.4|407.7|407.2|3711
1728467630000|2024-10-09 09:53:50|407.6|407.2|407.6|407.2|407.6|407.2|407.6|407.2|26
1728467680000|2024-10-09 09:54:40|407.7|407.3|407.4|407.1|407.7|407.3|407.4|407.1|550
1728467730000|2024-10-09 09:55:30|407.3|406.9|407.3|406.9|407.3|406.9|407.3|406.9|273
1728467850000|2024-10-09 09:57:30|||||||||273
1728467860000|2024-10-09 09:57:40|||||||||8823
1728467890000|2024-10-09 09:58:10|||||||||1000
1728467930000|2024-10-09 09:58:50|407.1|406.7|407.1|406.7|407.1|406.7|407.1|406.7|113
1728467960000|2024-10-09 09:59:20|||||||||958
1728467970000|2024-10-09 09:59:30|||||||||2199
1728468000000|2024-10-09 10:00:00|||||||||974
1728468010000|2024-10-09 10:00:10|406.9|406.6|406.8|406.3|406.9|406.6|406.8|406.3|460
1728468040000|2024-10-09 10:00:40|406.7||406.7||406.7||406.7||0
1728468050000|2024-10-09 10:00:50|406.3|406.1|406.3|406.1|406.3|406.1|406.3|406.1|172
1728468060000|2024-10-09 10:01:00|406.1|406|406.1|406|406.1|406|406.1|406|927
1728468070000|2024-10-09 10:01:10|406.7|405.7|406.7|406.2|406.7|406.2|406.7|405.7|2546
1728468170000|2024-10-09 10:02:50|||||||||1883
1728468190000|2024-10-09 10:03:10|407.1|406.8|407.3|406.8|407.3|406.8|407.1|406.8|311
1728468250000|2024-10-09 10:04:10||406.9||406.9||406.9||406.9|0
1728468260000|2024-10-09 10:04:20|407.4|406.8|407.4|406.8|407.4|406.8|407.4|406.8|0
1728468330000|2024-10-09 10:05:30|407.2||407.2||407.2||407.2||230
1728468360000|2024-10-09 10:06:00|||||||||1550
1728468420000|2024-10-09 10:07:00|||||||||911
1728468450000|2024-10-09 10:07:30|||||||||1000
1728468550000|2024-10-09 10:09:10|407.1|406.7|406.6|406.2|407.1|406.7|406.6|406.2|1048
1728468570000|2024-10-09 10:09:30|406.5|405.8|406.1|405.7|406.5|405.8|406.1|405.7|279
1728468580000|2024-10-09 10:09:40|406||405.9||406||405.9||10
1728468630000|2024-10-09 10:10:30|405.7|405.4|405.7|405.4|405.7|405.4|405.7|405.4|103
1728468640000|2024-10-09 10:10:40|||||||||390
1728468770000|2024-10-09 10:12:50|||||||||800
1728468780000|2024-10-09 10:13:00|405.5||405.5||405.5||405.5||0
1728468810000|2024-10-09 10:13:30|406|405.5|406|405.5|406|405.5|406|405.5|413
1728468900000|2024-10-09 10:15:00||405.6||405.6||405.6||405.6|0
1728468920000|2024-10-09 10:15:20||405.5||405.5||405.5||405.5|0
1728468930000|2024-10-09 10:15:30||405.6||405.6||405.6||405.6|0
1728468940000|2024-10-09 10:15:40||405.5||405.5||405.5||405.5|0
1728468980000|2024-10-09 10:16:20|406.5|405.9|406.5|405.9|406.5|405.9|406.5|405.9|230
1728469080000|2024-10-09 10:18:00|||||||||10
1728469120000|2024-10-09 10:18:40|406.8|406|407|406.5|407|406.5|406.8|406|1278
1728469130000|2024-10-09 10:18:50|||||||||4
1728469350000|2024-10-09 10:22:30|406.9|406.3|406.1|405.7|406.9|406.3|406.1|405.7|1872
1728469360000|2024-10-09 10:22:40|406||406||406||406||500
1728469370000|2024-10-09 10:22:50|406.1||406.1||406.1||406.1||0
1728469380000|2024-10-09 10:23:00||405.6||405.6||405.6||405.6|0
1728469390000|2024-10-09 10:23:10|||||||||2451
1728469500000|2024-10-09 10:25:00|405.7|405.3|405.7|405.3|405.7|405.3|405.7|405.3|278
1728469540000|2024-10-09 10:25:40|405.3|405|405.3|405|405.3|405|405.3|405|534
1728469560000|2024-10-09 10:26:00|405.6|405.1|405.6|405.1|405.6|405.1|405.6|405.1|1025
1728469570000|2024-10-09 10:26:10||405||405||405||405|2496
1728469610000|2024-10-09 10:26:50|405.7|405.1|405.7|405.4|405.7|405.4|405.7|405.1|710
1728469660000|2024-10-09 10:27:40|||||||||287
1728469730000|2024-10-09 10:28:50|||||||||2
1728469810000|2024-10-09 10:30:10|405.8||405.8||405.8||405.8||0
1728469840000|2024-10-09 10:30:40|||||||||100
1728469860000|2024-10-09 10:31:00|406.5|406|406.6|406|406.6|406|406.5|406|292
1728469950000|2024-10-09 10:32:30|406.4|405.9|406.2|405.9|406.4|405.9|406.2|405.9|1142
1728470010000|2024-10-09 10:33:30|406.6|406|406.6|406|406.6|406|406.6|406|2
1728470050000|2024-10-09 10:34:10|406.5||406.5||406.5||406.5||0
1728470070000|2024-10-09 10:34:30|||||||||37
1728470110000|2024-10-09 10:35:10|406.9|406.3|406.9|406.4|406.9|406.4|406.9|406.3|413
1728470120000|2024-10-09 10:35:20|||||||||10
1728470210000|2024-10-09 10:36:50|406.7|406.2|406.7|406.2|406.7|406.2|406.7|406.2|1184
1728470250000|2024-10-09 10:37:30||406.4||406.4||406.4||406.4|615
1728470260000|2024-10-09 10:37:40|406.5|406.3|406.5|406.3|406.5|406.3|406.5|406.3|102
1728470270000|2024-10-09 10:37:50|406.7||406.7||406.7||406.7||0
1728470280000|2024-10-09 10:38:00|406.5|406.2|406.5|406.2|406.5|406.2|406.5|406.2|327
1728470300000|2024-10-09 10:38:20|||||||||3436
1728470350000|2024-10-09 10:39:10|407|406.5|407|406.5|407|406.5|407|406.5|115
1728470370000|2024-10-09 10:39:30|407.2||407.2||407.2||407.2||0
1728470440000|2024-10-09 10:40:40|||||||||430
1728470500000|2024-10-09 10:41:40|407||407||407||407||519
1728470530000|2024-10-09 10:42:10|407.1||407.1||407.1||407.1||50
1728470620000|2024-10-09 10:43:40|||||||||500
1728470680000|2024-10-09 10:44:40|407.2|407.1|408|407.1|408|407.1|407.2|407.1|761
1728470710000|2024-10-09 10:45:10|407.9|407.2|408|407.3|408|407.3|407.9|407.2|215
1728470740000|2024-10-09 10:45:40|||||||||2514
1728470750000|2024-10-09 10:45:50|407.9||407.9||407.9||407.9||518
1728470760000|2024-10-09 10:46:00|407.8|407|406.7|406.5|407.8|407|406.7|406.5|1868
1728470770000|2024-10-09 10:46:10|406.6|406.3|406.6|406|406.6|406.3|406.6|406|667
1728470780000|2024-10-09 10:46:20|||||||||515
1728470810000|2024-10-09 10:46:50|||||||||667
1728470870000|2024-10-09 10:47:50|||||||||667
1728470910000|2024-10-09 10:48:30|406.7||406.7||406.7||406.7||0
1728470940000|2024-10-09 10:49:00|||||||||667
1728471000000|2024-10-09 10:50:00|406.8|406.4|406.9|406.5|406.9|406.5|406.8|406.4|876
1728471090000|2024-10-09 10:51:30|||||||||3897
1728471180000|2024-10-09 10:53:00||406.4||406.3||406.4||406.2|249
1728471240000|2024-10-09 10:54:00||406.4||406.4||406.4||406.4|870
1728471300000|2024-10-09 10:55:00|||||||||2
1728471310000|2024-10-09 10:55:10||406.3||406.3||406.3||406.3|331
1728471320000|2024-10-09 10:55:20|406.4|406|406.5|406|406.5|406|406.4|406|113
1728471380000|2024-10-09 10:56:20|406.4||406.4||406.4||406.4||0
1728471430000|2024-10-09 10:57:10|407.1|406.8|407.7|406.9|407.7|406.9|407.1|406.8|2242
1728471470000|2024-10-09 10:57:50|||||||||4600
1728471500000|2024-10-09 10:58:20|||||||||323
1728471510000|2024-10-09 10:58:30|407.3|406.8|407.3|406.8|407.3|406.8|407.3|406.8|103
1728471520000|2024-10-09 10:58:40|||||||||868
1728471550000|2024-10-09 10:59:10|||||||||15
1728471570000|2024-10-09 10:59:30||406.9||406.9||406.9||406.9|10
1728471610000|2024-10-09 11:00:10||407||407||407||407|0
1728471630000|2024-10-09 11:00:30|||||||||157
1728471660000|2024-10-09 11:01:00||406.9||406.9||406.9||406.9|253
1728471730000|2024-10-09 11:02:10|||||||||615
1728471760000|2024-10-09 11:02:40|407.2|406.8|407.2|406.8|407.2|406.8|407.2|406.8|1610
1728471790000|2024-10-09 11:03:10|||||||||20
1728471800000|2024-10-09 11:03:20|||||||||1219
1728471860000|2024-10-09 11:04:20|||||||||1050
1728471990000|2024-10-09 11:06:30|||||||||279
1728472020000|2024-10-09 11:07:00||406.9||406.9||406.9||406.9|0
1728472030000|2024-10-09 11:07:10|||||||||288
1728472050000|2024-10-09 11:07:30|||||||||8
1728472110000|2024-10-09 11:08:30|||||||||678
1728472130000|2024-10-09 11:08:50|407|406.7|406.5|406.4|407|406.7|406.5|406.4|12801
1728472140000|2024-10-09 11:09:00|406.4|406.3|406.4|406.2|406.4|406.3|406.4|406.2|918
1728472150000|2024-10-09 11:09:10|406.3|405.6|406|405.6|406.3|405.6|406|405.6|1090
1728472160000|2024-10-09 11:09:20|||||||||1100
1728472170000|2024-10-09 11:09:30||405.5||405.5||405.5||405.5|163
1728472210000|2024-10-09 11:10:10|406.4|406|407.4|406.6|407.4|406.6|406.4|406|6394
1728472220000|2024-10-09 11:10:20|407.2||407.2||407.2||407.2||0
1728472230000|2024-10-09 11:10:30|||||||||970
1728472380000|2024-10-09 11:13:00|||||||||9
1728472450000|2024-10-09 11:14:10|407.4|406.7|407.4|406.7|407.4|406.7|407.4|406.7|0
1728472660000|2024-10-09 11:17:40|406.7|407|406.7|406.4|406.7|407|406.7|406.4|1004
1728472670000|2024-10-09 11:17:50|||||||||691
1728472740000|2024-10-09 11:19:00|407.1|406.8|407.1|406.8|407.1|406.8|407.1|406.7|1439
1728472750000|2024-10-09 11:19:10|||||||||2
1728472770000|2024-10-09 11:19:30|||||||||1
1728472820000|2024-10-09 11:20:20|||||||||3000
1728472830000|2024-10-09 11:20:30|406.6|406.9|407.1|406.8|407.1|406.9|406.6|406.5|4055
1728472850000|2024-10-09 11:20:50|407.3||407.3||407.3||407.3||19811
1728472870000|2024-10-09 11:21:10|407.4|407.1|407.4|407.1|407.4|407.1|407.4|407.1|425
1728472910000|2024-10-09 11:21:50|407.9|407.2|407.9|407.4|407.9|407.4|407.9|407.2|414
1728472950000|2024-10-09 11:22:30|408|407.5|408|407.5|408|407.5|408|407.5|0
1728472970000|2024-10-09 11:22:50|408.1||408.2||408.2||408.1||0
1728472990000|2024-10-09 11:23:10|||||||||110
1728473020000|2024-10-09 11:23:40|407.9|407.4|407.9|407.4|407.9|407.4|407.9|407.4|411
1728473030000|2024-10-09 11:23:50|408||408||408||408||0
1728473040000|2024-10-09 11:24:00|||||||||61
1728473060000|2024-10-09 11:24:20|||||||||61
1728473140000|2024-10-09 11:25:40|407.8||407.8||407.8||407.8||254
1728473150000|2024-10-09 11:25:50|408||408||408||408||0
1728473180000|2024-10-09 11:26:20|407.9||407.9||408||407.9||938
1728473190000|2024-10-09 11:26:30|408||408||408||408||0
1728473220000|2024-10-09 11:27:00|407.9||408||408||407.9||325
1728473260000|2024-10-09 11:27:40|||||||||64
1728473300000|2024-10-09 11:28:20|407.7|407.2|407.7|407.2|407.7|407.2|407.7|407.2|804
1728473320000|2024-10-09 11:28:40|408|407.3|408|407.5|408|407.5|408|407.3|231
1728473340000|2024-10-09 11:29:00||407.4||407.6||407.6||407.4|0
1728473350000|2024-10-09 11:29:10||407.4||407.4||407.4||407.4|0
1728473370000|2024-10-09 11:29:30||407.5||407.5||407.5||407.5|0
1728473380000|2024-10-09 11:29:40|407.9|407.4|407.8|407.4|407.9|407.4|407.8|407.4|500
1728473390000|2024-10-09 11:29:50||407.2||407.2||407.2||407.2|155
1728473400000|2024-10-09 11:30:00|||||||||138
1728473420000|2024-10-09 11:30:20|407.7||407.5||407.7||407.5||182
1728473460000|2024-10-09 11:31:00|407.4|407.1|407.5|407.1|407.5|407.1|407.4|407.1|471
1728473490000|2024-10-09 11:31:30||407.2||407.2||407.2||407.2|0
1728473500000|2024-10-09 11:31:40|407.4|407.1|407.4|407.1|407.4|407.1|407.4|407.1|102
1728473510000|2024-10-09 11:31:50|||||||||243
1728473520000|2024-10-09 11:32:00|407.3|407|407.3|407|407.3|407|407.3|407|17
1728473530000|2024-10-09 11:32:10|407.4||407.4||407.4||407.4||0
1728473540000|2024-10-09 11:32:20||406.9||406.9||406.9||406.9|0
1728473700000|2024-10-09 11:35:00|||||||||715
1728473740000|2024-10-09 11:35:40|||||||||503
1728473790000|2024-10-09 11:36:30|407.5||407.5||407.5||407.5||0
1728473910000|2024-10-09 11:38:30|||||||||171
1728474010000|2024-10-09 11:40:10|||||||||1240
1728474200000|2024-10-09 11:43:20|||||||||4910
1728474300000|2024-10-09 11:45:00|||||||||355
1728474310000|2024-10-09 11:45:10|||||||||48
1728474320000|2024-10-09 11:45:20|||||||||80
1728474390000|2024-10-09 11:46:30|407|406.7|407.1|406.7|407.1|406.7|407|406.7|50
1728474480000|2024-10-09 11:48:00|||||||||93
1728474550000|2024-10-09 11:49:10|406.9|406.5|406.9|406.5|406.9|406.5|406.9|406.5|1053
1728474560000|2024-10-09 11:49:20|406.8||406.8||406.8||406.8||0
1728474600000|2024-10-09 11:50:00|||||||||257
1728474630000|2024-10-09 11:50:30|||||||||675
1728474640000|2024-10-09 11:50:40|||||||||675
1728474660000|2024-10-09 11:51:00|407.5|407|407.4|407|407.5|407|407.4|407|225
1728474680000|2024-10-09 11:51:20|408||408||408||408||0
1728474690000|2024-10-09 11:51:30|407.5||407.4||407.5||407.4||505
1728474810000|2024-10-09 11:53:30||407.1||407.1||407.1||407.1|0
1728474850000|2024-10-09 11:54:10|||||||||495
1728474920000|2024-10-09 11:55:20|407.3||407.3||407.3||407.3||510
1728474930000|2024-10-09 11:55:30|407.1|407|407.1|407|407.1|407|407.1|407|126
1728474950000|2024-10-09 11:55:50|||||||||876
1728474970000|2024-10-09 11:56:10||406.9||406.9||406.9||406.9|61
1728474980000|2024-10-09 11:56:20|407.4|407|407.4|407|407.4|407|407.4|407|2301
1728475040000|2024-10-09 11:57:20|407.3||407.4||407.4||407.3||102
1728475050000|2024-10-09 11:57:30|407.3||407.3||407.3||407.3||174
1728475070000|2024-10-09 11:57:50|407.4||407.4||407.4||407.4||0
1728475140000|2024-10-09 11:59:00||407.1||407||407.1||407|35
1728475210000|2024-10-09 12:00:10|407.3|406.9|407.3|406.9|407.3|406.9|407.3|406.9|0
1728475220000|2024-10-09 12:00:20|407.4||407.4||407.4||407.4||0
1728475230000|2024-10-09 12:00:30|||||||||2
1728475240000|2024-10-09 12:00:40||407||407||407||407|0
1728475250000|2024-10-09 12:00:50|407.5|407.1|407.5|407.1|407.5|407.1|407.5|407.1|0
1728475390000|2024-10-09 12:03:10|407.8|407.2|407.8|407.2|407.8|407.2|407.8|407.2|3012
1728475400000|2024-10-09 12:03:20|407.9||407.9||407.9||407.9||0
1728475580000|2024-10-09 12:06:20|407.8||407.8||407.8||407.8||140
1728475590000|2024-10-09 12:06:30|||||||||365
1728475630000|2024-10-09 12:07:10|407.9||407.9||407.9||407.9||0
1728475640000|2024-10-09 12:07:20|408|407.7|408.2|407.8|408.2|407.8|408|407.7|3418
1728475670000|2024-10-09 12:07:50|||||||||965
1728475680000|2024-10-09 12:08:00|408.8|408|408.5|408.1|408.8|408.3|408.5|408|17394
1728475690000|2024-10-09 12:08:10|408.6||408.6||408.6||408.6||0
1728475730000|2024-10-09 12:08:50|408.8||408.8||408.8||408.8||0
1728475770000|2024-10-09 12:09:30|408.7|408.2|408.7|408.2|408.7|408.2|408.7|408.2|1000
1728475780000|2024-10-09 12:09:40|408.8||408.8||408.8||408.8||0
1728475790000|2024-10-09 12:09:50|||||||||163
1728475800000|2024-10-09 12:10:00||408.3||408.3||408.3||408.3|0
1728475920000|2024-10-09 12:12:00|||||||||155
1728475940000|2024-10-09 12:12:20|409.3|408.5|409.3|408.6|409.3|408.6|409.3|408.5|225
1728475950000|2024-10-09 12:12:30|408.8|408.7|408.8|408.6|408.8|408.7|408.8|408.6|0
1728475970000|2024-10-09 12:12:50|||||||||606
1728475980000|2024-10-09 12:13:00|409.2||409.2||409.2||409.2||0
1728476060000|2024-10-09 12:14:20|||||||||200
1728476130000|2024-10-09 12:15:30|||||||||97
1728476190000|2024-10-09 12:16:30|409.3||409.3||409.3||409.3||0
1728476280000|2024-10-09 12:18:00|409.2|408.7|409.2|408.7|409.2|408.7|409.2|408.7|1062
1728476290000|2024-10-09 12:18:10|409|408.6|409.2|408.6|409.2|408.6|409|408.6|226
1728476320000|2024-10-09 12:18:40|409.4||409.4||409.4||409.4||710
1728476420000|2024-10-09 12:20:20|||||||||262
1728476500000|2024-10-09 12:21:40|||||||||6500
1728476550000|2024-10-09 12:22:30|||||||||1000
1728476570000|2024-10-09 12:22:50|409.3||409.3||409.3||409.3||0
1728476600000|2024-10-09 12:23:20|409.2||409.1||409.2||409.1||873
1728476620000|2024-10-09 12:23:40|||||||||350
1728476630000|2024-10-09 12:23:50|||||||||1418
1728476710000|2024-10-09 12:25:10|||||||||616
1728476750000|2024-10-09 12:25:50|||||||||4954
1728476770000|2024-10-09 12:26:10|||||||||119
1728476790000|2024-10-09 12:26:30|409.2|408.7|409.2|409|409.4|409.3|409.2|408.7|2246
1728476800000|2024-10-09 12:26:40||409.1||409||409.1||409|884
1728476810000|2024-10-09 12:26:50||409.1||409.1||409.1||409.1|1000
1728476820000|2024-10-09 12:27:00||409||409||409||409|536
1728476830000|2024-10-09 12:27:10|||||||||299
1728476840000|2024-10-09 12:27:20|||||||||250
1728476910000|2024-10-09 12:28:30|||||||||6500
1728476920000|2024-10-09 12:28:40|409.6|409.2|409.8|409.3|409.9|409.3|409.6|409.2|672
1728476930000|2024-10-09 12:28:50|409.9||409.9||409.9||409.9||0
1728476940000|2024-10-09 12:29:00|||||||||1055
1728476950000|2024-10-09 12:29:10|||||||||12088
1728476960000|2024-10-09 12:29:20||409.4||409.4||409.4||409.4|8
1728476970000|2024-10-09 12:29:30|409.7|409.3|409.3|409|409.7|409.3|409.3|409|2156
1728476990000|2024-10-09 12:29:50|409.4||409.4||409.4||409.4||0
1728477050000|2024-10-09 12:30:50|409.5||409.5||409.5||409.5||0
1728477100000|2024-10-09 12:31:40|||||||||10
1728477140000|2024-10-09 12:32:20|409.4|408.8|409.2|408.8|409.4|408.8|409.2|408.8|599
1728477160000|2024-10-09 12:32:40|||||||||803
1728477180000|2024-10-09 12:33:00|||||||||750
1728477200000|2024-10-09 12:33:20|||||||||123
1728477210000|2024-10-09 12:33:30|||||||||92
1728477220000|2024-10-09 12:33:40|||||||||250
1728477240000|2024-10-09 12:34:00|409.8|409.4|409.6|409.3|409.8|409.4|409.6|409.3|1253
1728477250000|2024-10-09 12:34:10|409.8|409.4|410|409.4|410|409.4|409.8|409.4|0
1728477270000|2024-10-09 12:34:30|||||||||1250
1728477290000|2024-10-09 12:34:50|||||||||1000
1728477410000|2024-10-09 12:36:50|||||||||1000
1728477440000|2024-10-09 12:37:20|||||||||220
1728477450000|2024-10-09 12:37:30|||||||||220
1728477500000|2024-10-09 12:38:20|||||||||2443
1728477540000|2024-10-09 12:39:00|||||||||157
1728477620000|2024-10-09 12:40:20|||||||||6
1728477640000|2024-10-09 12:40:40|||||||||6
1728477660000|2024-10-09 12:41:00|409.9||409.9||409.9||409.9||141
1728477680000|2024-10-09 12:41:20|410|409.5|410|409.5|410|409.5|410|409.5|901
1728477710000|2024-10-09 12:41:50|||||||||1
1728477750000|2024-10-09 12:42:30|||||||||169
1728477800000|2024-10-09 12:43:20|409.5|409.3|408.9|408.6|409.5|409.3|408.9|408.6|1210
1728477810000|2024-10-09 12:43:30|408.5|408.3|408.1|407.6|408.5|408.3|408.1|407.5|1686
1728477820000|2024-10-09 12:43:40||407.7||407.7||407.7||407.7|0
1728477850000|2024-10-09 12:44:10|408||408||408||408||0
1728477880000|2024-10-09 12:44:40|408.2|407.9|408.2|407.9|408.2|407.9|408.2|407.9|868
1728477910000|2024-10-09 12:45:10||407.8||407.8||407.8||407.8|0
1728477940000|2024-10-09 12:45:40|||||||||730
1728477960000|2024-10-09 12:46:00|||||||||98
1728478230000|2024-10-09 12:50:30|408.7|407.9|408.7|408|408.7|408|408.7|407.9|40
1728478330000|2024-10-09 12:52:10|408.6||408.5||408.6||408.5||185
1728478390000|2024-10-09 12:53:10|||||||||1350
1728478550000|2024-10-09 12:55:50|||||||||1250
1728478560000|2024-10-09 12:56:00|||||||||99
1728478670000|2024-10-09 12:57:50|||||||||2775
1728478750000|2024-10-09 12:59:10|||||||||358
1728478770000|2024-10-09 12:59:30|||||||||239
1728478790000|2024-10-09 12:59:50|||||||||159
1728478860000|2024-10-09 13:01:00|||||||||99
1728479000000|2024-10-09 13:03:20|||||||||1000
1728479090000|2024-10-09 13:04:50|||||||||1221
1728479110000|2024-10-09 13:05:10|||||||||300
1728479150000|2024-10-09 13:05:50|||||||||267
1728479250000|2024-10-09 13:07:30|||||||||244
1728479270000|2024-10-09 13:07:50|||||||||1
1728479350000|2024-10-09 13:09:10|408.4|407.9|407.7|407.6|408.4|407.9|407.7|407.6|1264
1728479380000|2024-10-09 13:09:40|||||||||493
1728479400000|2024-10-09 13:10:00|||||||||4238
1728479450000|2024-10-09 13:10:50|408|407.7|408|407.7|408|407.7|408|407.7|326
1728479520000|2024-10-09 13:12:00|407.9|407.6|407.9|407.6|407.9|407.6|407.9|407.6|282
1728479770000|2024-10-09 13:16:10|408||408||408||408||0
1728479780000|2024-10-09 13:16:20||407.7||407.7||407.7||407.7|214
1728479810000|2024-10-09 13:16:50|407.7|407.4|407.7|407.4|407.7|407.4|407.7|407.4|225
1728479820000|2024-10-09 13:17:00|407.6|407.6|407.6|407.4|407.6|407.6|407.6|407.4|2173
1728479830000|2024-10-09 13:17:10|407.7||407.7||407.7||407.7||0
1728479900000|2024-10-09 13:18:20|||||||||155
1728479920000|2024-10-09 13:18:40|||||||||411
1728480070000|2024-10-09 13:21:10|||||||||16
1728480080000|2024-10-09 13:21:20|407.1|406.7|407.1|406.7|407.1|406.7|407.1|406.7|259
1728480260000|2024-10-09 13:24:20|||||||||1300
1728480270000|2024-10-09 13:24:30|407.7|407.3|408.6|407.9|408.6|407.9|407.7|407.3|1362
1728480300000|2024-10-09 13:25:00|408.1|407.7|407.9|407.4|408.1|407.7|407.9|407.4|1422
1728480430000|2024-10-09 13:27:10|||||||||300
1728480480000|2024-10-09 13:28:00|||||||||400
1728480610000|2024-10-09 13:30:10|407.8||407.9||407.9||407.8||1
1728480750000|2024-10-09 13:32:30|||||||||8
1728480770000|2024-10-09 13:32:50|408.1|407.9|408.1|407.9|408.2|407.9|408.1|407.9|370
1728480780000|2024-10-09 13:33:00|407.9|407.6|407.9|407.6|407.9|407.6|407.9|407.6|617
1728480790000|2024-10-09 13:33:10|407.5|407.5|407.5|407.2|407.5|407.5|407.5|407.2|849
1728480810000|2024-10-09 13:33:30||406.9||406.9||406.9||406.9|0
1728480910000|2024-10-09 13:35:10|408.1|407|408.1|407.8|408.1|407.8|408.1|407|66
1728480930000|2024-10-09 13:35:30|408.4|408|408.3|407.8|408.4|408|408.3|407.8|392
1728480960000|2024-10-09 13:36:00|||||||||29
1728481060000|2024-10-09 13:37:40|408.2|407.9|408.2|407.9|408.2|407.9|408.2|407.9|1049
1728481080000|2024-10-09 13:38:00|408.9|408.2|408.9|408.2|408.9|408.2|408.9|408.2|1000
1728481090000|2024-10-09 13:38:10|||||||||55
1728481150000|2024-10-09 13:39:10|408.8|408.1|408.5|408.2|408.8|408.2|408.4|408.1|370
1728481160000|2024-10-09 13:39:20|408.4|408.1|408.4|408.1|408.4|408.1|408.4|408.1|60
1728481200000|2024-10-09 13:40:00|409|408.4|409|408.4|409|408.4|409|408.4|1024
1728481240000|2024-10-09 13:40:40|||||||||900
1728481250000|2024-10-09 13:40:50|409.6|408.5|409.6|408.9|409.6|408.9|409.6|408.5|576
1728481270000|2024-10-09 13:41:10|409.5||409.5||409.5||409.5||1039
1728481360000|2024-10-09 13:42:40||409||409||409||409|3000
1728481370000|2024-10-09 13:42:50|409.4|408.9|409.6|408.9|409.6|408.9|409.4|408.9|149
1728481420000|2024-10-09 13:43:40||409||409||409||409|515
1728481430000|2024-10-09 13:43:50|||||||||5023
1728481470000|2024-10-09 13:44:30||408.9||408.9||408.9||408.9|0
1728481490000|2024-10-09 13:44:50|409.9|409|409.9|409.4|409.9|409.4|409.9|409|2053
1728481500000|2024-10-09 13:45:00|410||410||410||410||0
1728481600000|2024-10-09 13:46:40||409.5||409.5||409.5||409.5|240
1728481620000|2024-10-09 13:47:00|409.7|409.2|409.8|409.3|409.8|409.3|409.7|409.2|5038
1728481630000|2024-10-09 13:47:10||409.4||409.4||409.4||409.4|164
1728481650000|2024-10-09 13:47:30|409.7|409.3|409.7|409.3|409.7|409.3|409.7|409.3|312
1728481660000|2024-10-09 13:47:40||409.4||409.3||409.4||409.3|294
1728481670000|2024-10-09 13:47:50|||||||||73
1728481730000|2024-10-09 13:48:50|409.6||409.4||409.6||409.4||1193
1728481740000|2024-10-09 13:49:00||409.2||409.2||409.2||409.2|533
1728481770000|2024-10-09 13:49:30|||||||||196
1728481790000|2024-10-09 13:49:50|||||||||1901
1728481800000|2024-10-09 13:50:00|||||||||340
1728481810000|2024-10-09 13:50:10|||||||||1
1728481830000|2024-10-09 13:50:30||409.3||409.2||409.3||409.2|405
1728481840000|2024-10-09 13:50:40|||||||||4429
1728481870000|2024-10-09 13:51:10|409.7|409.4|409.7|409.5|409.7|409.5|409.7|409.4|42
1728481880000|2024-10-09 13:51:20|409.5|409.4|409.6|409.4|409.6|409.5|409.5|409.4|126
1728481890000|2024-10-09 13:51:30|409.5|409.3|409.5|409.3|409.5|409.3|409.5|409.3|1146
1728481900000|2024-10-09 13:51:40|409.3|409.1|409.2|408.9|409.3|409.1|409.2|408.9|767
1728481910000|2024-10-09 13:51:50|409.3||409.3||409.3||409.3||1313
1728481920000|2024-10-09 13:52:00|||||||||515
1728481950000|2024-10-09 13:52:30|||||||||145
1728481970000|2024-10-09 13:52:50||409||409||409||409|277
1728481980000|2024-10-09 13:53:00|||||||||577
1728481990000|2024-10-09 13:53:10|||||||||227
1728482000000|2024-10-09 13:53:20||408.9||408.9||408.9||408.9|0
1728482010000|2024-10-09 13:53:30|||||||||16
1728482080000|2024-10-09 13:54:40|||||||||97
1728482090000|2024-10-09 13:54:50|||||||||5000
1728482110000|2024-10-09 13:55:10||409||409||409||409|870
1728482150000|2024-10-09 13:55:50|||||||||61
1728482220000|2024-10-09 13:57:00|||||||||1146
1728482280000|2024-10-09 13:58:00|||||||||95
1728482310000|2024-10-09 13:58:30|||||||||870
1728482320000|2024-10-09 13:58:40|||||||||433
1728482340000|2024-10-09 13:59:00||409.1||409.1||409.1||409.1|552
1728482350000|2024-10-09 13:59:10|||||||||78
1728482370000|2024-10-09 13:59:30|||||||||52
1728482380000|2024-10-09 13:59:40|409.1|409|409.1|409|409.1|409|409.1|409|834
1728482390000|2024-10-09 13:59:50|||||||||1965
1728482400000|2024-10-09 14:00:00|||||||||1234
1728482410000|2024-10-09 14:00:10|||||||||65
1728482420000|2024-10-09 14:00:20|||||||||509
1728482430000|2024-10-09 14:00:30|||||||||82
1728482440000|2024-10-09 14:00:40|409|408.8|409|408.8|409|408.8|409|408.8|112
1728482460000|2024-10-09 14:01:00|408.9|408.7|408.8|408.7|408.9|408.7|408.8|408.7|1376
1728482470000|2024-10-09 14:01:10||408.6||408.6||408.6||408.6|2309
1728482480000|2024-10-09 14:01:20|||||||||1
1728482490000|2024-10-09 14:01:30|||||||||5
1728482530000|2024-10-09 14:02:10|||||||||254
1728482540000|2024-10-09 14:02:20|||||||||51
1728482580000|2024-10-09 14:03:00|||||||||531
1728482600000|2024-10-09 14:03:20|||||||||640
1728482620000|2024-10-09 14:03:40|||||||||380
1728482630000|2024-10-09 14:03:50|||||||||58
1728482740000|2024-10-09 14:05:40|||||||||986
1728482810000|2024-10-09 14:06:50|||||||||20
1728482830000|2024-10-09 14:07:10|||||||||840
1728482850000|2024-10-09 14:07:30|408.7|408.5|408.7|408.5|408.7|408.5|408.7|408.5|1237
1728482890000|2024-10-09 14:08:10|408.8|408.6|408.8|408.6|408.8|408.6|408.8|408.6|185
1728482920000|2024-10-09 14:08:40|||||||||239
1728482950000|2024-10-09 14:09:10|408.6|408.5|408.6|408.5|408.6|408.5|408.6|408.5|195
1728482960000|2024-10-09 14:09:20|409.6|409.2|409.9|409.8|410|409.9|409.6|409.2|1097
1728482970000|2024-10-09 14:09:30|410|409.9|410|409.8|410|409.9|410|409.8|1805
1728483010000|2024-10-09 14:10:10|||||||||8
1728483040000|2024-10-09 14:10:40||409.9||409.9||409.9||409.9|4267
1728483050000|2024-10-09 14:10:50|||||||||2067
1728483060000|2024-10-09 14:11:00|410.9|410.5|410.7|410.5|410.9|410.5|410.7|410.5|11591
1728483070000|2024-10-09 14:11:10|410.3|410.1|409.7|409.6|410.3|410.1|409.5|409.4|1914
1728483080000|2024-10-09 14:11:20|||||||||45
1728483100000|2024-10-09 14:11:40|||||||||269
1728483130000|2024-10-09 14:12:10|409.9|409.7|409.9|409.6|409.9|409.7|409.9|409.6|345
1728483150000|2024-10-09 14:12:30|||||||||41
1728483180000|2024-10-09 14:13:00||409.7||409.7||409.7||409.7|0
1728483190000|2024-10-09 14:13:10|||||||||20
1728483200000|2024-10-09 14:13:20|409.4|409.6|409.2|409.1|409.4|409.6|409.2|409.1|1663
1728483210000|2024-10-09 14:13:30|409.4||409.4||409.4||409.4||248
1728483220000|2024-10-09 14:13:40|||||||||23
1728483260000|2024-10-09 14:14:20|409.3||409.3||409.3||409.3||252
1728483270000|2024-10-09 14:14:30|||||||||28
1728483280000|2024-10-09 14:14:40|409.2|409|409.2|409|409.2|409|409.2|409|99
1728483290000|2024-10-09 14:14:50|409.1|408.9|408.8|408.5|409.1|408.9|408.8|408.5|417
1728483300000|2024-10-09 14:15:00|408.3|408.1|408.4|408.1|408.4|408.1|408.3|408.1|936
1728483310000|2024-10-09 14:15:10|||||||||13
1728483320000|2024-10-09 14:15:20|408.3||408.3||408.3||408.3||0
1728483330000|2024-10-09 14:15:30|408.4||408.4||408.4||408.4||0
1728483360000|2024-10-09 14:16:00|||||||||1000
1728483400000|2024-10-09 14:16:40|||||||||1
1728483410000|2024-10-09 14:16:50|408|407.8|407.9|407.6|408|407.8|407.9|407.6|789
1728483420000|2024-10-09 14:17:00|408.4|408.2|408.9|408.4|408.9|408.4|408.4|408.1|11972
1728483430000|2024-10-09 14:17:10|408.6|408.1|408.1|407.7|408.6|408.1|408.1|407.7|740
1728483440000|2024-10-09 14:17:20|||||||||1
1728483450000|2024-10-09 14:17:30|407.6|407.2|407.5|407.2|407.6|407.2|407.4|407.2|1847
1728483460000|2024-10-09 14:17:40|||||||||2
1728483480000|2024-10-09 14:18:00|||||||||1
1728483490000|2024-10-09 14:18:10|||||||||250
1728483500000|2024-10-09 14:18:20|407.1|406.7|407.1|406.7|407.1|406.7|407.1|406.7|1461
1728483510000|2024-10-09 14:18:30|407.2||407.2||407.2||407.2||673
1728483520000|2024-10-09 14:18:40|407.7|407.3|407.6|407.3|407.7|407.3|407.6|407.3|283
1728483530000|2024-10-09 14:18:50|||||||||41
1728483540000|2024-10-09 14:19:00|407.5|407.2|407.5|407.2|407.5|407.2|407.5|407.2|317
1728483550000|2024-10-09 14:19:10|||||||||393
1728483570000|2024-10-09 14:19:30|||||||||73
1728483580000|2024-10-09 14:19:40|||||||||104
1728483590000|2024-10-09 14:19:50|407.6||407.5||407.6||407.5||96
1728483600000|2024-10-09 14:20:00|||||||||393
1728483630000|2024-10-09 14:20:30||407.4||407.4||407.4||407.4|331
1728483650000|2024-10-09 14:20:50||407.3||407.3||407.3||407.3|1327
1728483660000|2024-10-09 14:21:00|||||||||186
1728483670000|2024-10-09 14:21:10||407.4||407.4||407.4||407.4|19
1728483690000|2024-10-09 14:21:30|407.2|406.8|407.2|406.8|407.2|406.8|407.2|406.8|476
1728483700000|2024-10-09 14:21:40|||||||||2093
1728483730000|2024-10-09 14:22:10|||||||||277
1728483760000|2024-10-09 14:22:40|407.6|407.4|407.3|407.1|407.6|407.4|407.3|407.1|509
1728483780000|2024-10-09 14:23:00|||||||||143
1728483790000|2024-10-09 14:23:10|||||||||11
1728483800000|2024-10-09 14:23:20|||||||||40
1728483810000|2024-10-09 14:23:30|407.1|406.9|407.1|406.9|407.1|406.9|407.1|406.9|49
1728483830000|2024-10-09 14:23:50|407.2||407.2||407.2||407.2||12
1728483860000|2024-10-09 14:24:20|407.1||407.1||407.1||407.1||1
1728483930000|2024-10-09 14:25:30|407.4|407|407.3|407|407.4|407|407.3|407|8
1728483970000|2024-10-09 14:26:10|407.7|407.3|407.7|407.3|407.7|407.3|407.7|407.3|100
1728483980000|2024-10-09 14:26:20|407.6|407.5|407.9|407.7|407.9|407.7|407.6|407.5|1476
1728484020000|2024-10-09 14:27:00|||||||||3
1728484050000|2024-10-09 14:27:30|408||408||408||408||688
1728484090000|2024-10-09 14:28:10|408.5|408|408.5|408|408.5|408|408.5|408|1796
1728484150000|2024-10-09 14:29:10|||||||||2024
1728484170000|2024-10-09 14:29:30||408.1||408.1||408.1||408.1|50
1728484180000|2024-10-09 14:29:40|409|408.5|409|408.5|409|408.5|409|408.5|1024
1728484200000|2024-10-09 14:30:00|||||||||2319
1728484210000|2024-10-09 14:30:10|408.9||408.9||408.9||408.9||248
1728484260000|2024-10-09 14:31:00|409||409||409||409||0
1728484270000|2024-10-09 14:31:10|409.1||409.1||409.1||409.1||0
1728484280000|2024-10-09 14:31:20|||||||||3
1728484290000|2024-10-09 14:31:30|409||409||409||409||80
1728484300000|2024-10-09 14:31:40|409.5|409|409.5|409|409.5|409|409.5|409|550
1728484350000|2024-10-09 14:32:30||409.1||409.1||409.1||409.1|515
1728484420000|2024-10-09 14:33:40|||||||||12
1728484430000|2024-10-09 14:33:50|||||||||13
1728484450000|2024-10-09 14:34:10|409|409.2|409|408.7|409|409.2|409|408.7|1269
1728484460000|2024-10-09 14:34:20|409.1||409.2||409.2||409.1||0
1728484500000|2024-10-09 14:35:00|409.1|408.5|408.7|408.5|409.1|408.5|408.7|408.5|49
1728484530000|2024-10-09 14:35:30|||||||||2435
1728484540000|2024-10-09 14:35:40|408.5|408.2|408.5|408.2|408.5|408.2|408.5|408.2|1454
1728484550000|2024-10-09 14:35:50||408.1||408.1||408.1||408.1|200
1728484580000|2024-10-09 14:36:20|||||||||193
1728484630000|2024-10-09 14:37:10|||||||||1380
1728484640000|2024-10-09 14:37:20|408.8|408.2|408.8|408.3|408.8|408.3|408.8|408.2|2
1728484730000|2024-10-09 14:38:50|408.6||408.5||408.6||408.5||65
1728484740000|2024-10-09 14:39:00|408.2|408|408|407.7|408.2|408|408|407.7|754
1728484750000|2024-10-09 14:39:10|408.2|407.8|408.2|407.7|408.2|407.8|408.2|407.7|202
1728484840000|2024-10-09 14:40:40|407.5|406.9|407.4|406.8|407.5|406.9|407.4|406.8|876
1728484850000|2024-10-09 14:40:50|407.5|407.1|407.5|407.1|407.5|407.1|407.5|407.1|1
1728484860000|2024-10-09 14:41:00|408|407.5|408|407.6|408|407.6|408|407.5|709
1728485030000|2024-10-09 14:43:50|407.6|407.4|407.5|407.2|407.6|407.4|407.5|407.2|800
1728485040000|2024-10-09 14:44:00|407.4|406.9|407.4|406.8|407.4|406.9|407.4|406.8|124
1728485060000|2024-10-09 14:44:20|407.5|406.9|407.5|406.9|407.5|406.9|407.5|406.9|0
1728485080000|2024-10-09 14:44:40|||||||||10
1728485090000|2024-10-09 14:44:50||407||407||407||407|0
1728485110000|2024-10-09 14:45:10||407.1||407.1||407.1||407.1|0
1728485120000|2024-10-09 14:45:20|||||||||1111
1728485140000|2024-10-09 14:45:40|407.4|407.2|407.5|407.3|407.5|407.3|407.4|407.2|2456
1728485160000|2024-10-09 14:46:00|407.3|407.2|407.5|407.2|407.5|407.2|407.3|407.2|1117
1728485170000|2024-10-09 14:46:10|||||||||60
1728485190000|2024-10-09 14:46:30|||||||||6
1728485220000|2024-10-09 14:47:00|407.6|407.4|407.6|407.4|407.6|407.4|407.6|407.4|303
1728485260000|2024-10-09 14:47:40|407.7||407.7||407.7||407.7||895
1728485270000|2024-10-09 14:47:50|||||||||2000
1728485300000|2024-10-09 14:48:20|407.4|407.2|407.4|407.2|407.4|407.2|407.4|407.2|275
1728485310000|2024-10-09 14:48:30|407.3|407|407.3|407|407.3|407|407.3|407|584
1728485330000|2024-10-09 14:48:50|||||||||565
1728485340000|2024-10-09 14:49:00|407.2|406.4|407|406.4|407.2|406.4|407|406.4|59
1728485350000|2024-10-09 14:49:10|||||||||107
1728485360000|2024-10-09 14:49:20||406.7||406.7||406.7||406.7|0
1728485370000|2024-10-09 14:49:30|||||||||17
1728485380000|2024-10-09 14:49:40|407.2|406.8|407.3|407|407.3|407|407.2|406.8|592
1728485390000|2024-10-09 14:49:50|407.1|406.9|406.9|406.4|407.1|406.9|406.9|406.4|1373
1728485410000|2024-10-09 14:50:10|406.8|406.3|406.8|406.3|406.8|406.3|406.8|406.3|0
1728485420000|2024-10-09 14:50:20|||||||||10
1728485450000|2024-10-09 14:50:50|||||||||6
1728485490000|2024-10-09 14:51:30|406.7||406.7||406.7||406.7||8
1728485500000|2024-10-09 14:51:40|||||||||1
1728485570000|2024-10-09 14:52:50|406.6||406.6||406.6||406.6||0
1728485580000|2024-10-09 14:53:00|406.4|406|406.2|406|406.4|406|406.2|406|294
1728485600000|2024-10-09 14:53:20||405.9||405.9||405.9||405.9|2
1728485610000|2024-10-09 14:53:30|406.4|406|406.4|406|406.4|406|406.4|406|49
1728485670000|2024-10-09 14:54:30|406.3|405.8|406.1|405.8|406.3|405.8|406.1|405.8|116
1728485680000|2024-10-09 14:54:40|406||406||406||406||372
1728485690000|2024-10-09 14:54:50|405.7|405.4|405.5|405.2|405.7|405.4|405.5|405.2|63
1728485720000|2024-10-09 14:55:20|405.3|404.7|405.3|404.7|405.3|404.7|405.3|404.7|628
1728485740000|2024-10-09 14:55:40|405.2||405.1||405.2||405.1||0
1728485780000|2024-10-09 14:56:20|||||||||95
1728485820000|2024-10-09 14:57:00|404.8|404.5|404.6|403.9|404.8|404.5|404.6|403.9|1130
1728485830000|2024-10-09 14:57:10||404.1||404.1||404.1||404.1|0
1728485840000|2024-10-09 14:57:20|404.5||404.5||404.5||404.5||0
1728485860000|2024-10-09 14:57:40|||||||||2711
1728485890000|2024-10-09 14:58:10|404.2|404|404.1|403.8|404.2|404|404.1|403.8|303
1728485900000|2024-10-09 14:58:20|403.3|403.2|403.2|403|403.6|403.2|403.2|403|3198
1728485910000|2024-10-09 14:58:30|403.1|402.5|402.9|402.4|403.1|402.5|402.9|402.4|359
1728485950000|2024-10-09 14:59:10|402.8|402.3|402.5|402.2|402.8|402.3|402.5|402.2|121
1728485960000|2024-10-09 14:59:20|402.7|402.3|402.7|402.3|402.7|402.3|402.7|402.3|1001
1728485970000|2024-10-09 14:59:30|402.3|402.2|402.3|402.2|402.3|402.2|402.3|402.2|106
1728485980000|2024-10-09 14:59:40|402.2|401.9|402.2|401.5|402.2|401.9|402.2|401.5|281
1728485990000|2024-10-09 14:59:50|402.1|401.6|402.1|401.6|402.1|401.6|402.1|401.6|0
1728486000000|2024-10-09 15:00:00|402||402||402||402||382
1728486010000|2024-10-09 15:00:10|402.1||401.9||402.1||401.9||0
1728486020000|2024-10-09 15:00:20|402.1|402.1|402.6|402.1|402.6|402.1|401.9|402.1|762
1728486030000|2024-10-09 15:00:30|402.4|401.9|402.4|401.8|402.4|401.9|402.4|401.8|554
1728486040000|2024-10-09 15:00:40||401.9||401.9||401.9||401.9|0
1728486050000|2024-10-09 15:00:50||402||402||402||402|100
1728486060000|2024-10-09 15:01:00|402.3|402.1|401.8|401.5|402.3|402.1|401.8|401.5|55
1728486070000|2024-10-09 15:01:10|401.7|401.4|401|400.5|401.7|401.4|401|400.5|2248
1728486080000|2024-10-09 15:01:20|401.3||401||401.3||401||1424
1728486090000|2024-10-09 15:01:30|400.5|399.9|400.5|399.9|400.5|399.9|400.5|399.9|250
1728486100000|2024-10-09 15:01:40|400.4|400.4|401|400.4|401|400.4|400.4|400.4|520
1728486110000|2024-10-09 15:01:50|400.8|400.6|400.8|400.6|400.8|400.6|400.8|400.6|1466
1728486120000|2024-10-09 15:02:00|401.2|400.7|401.5|401|401.5|401|401.2|400.7|924
1728486130000|2024-10-09 15:02:10|401.7|401.1|401.7|401.3|401.8|401.3|401.7|401.1|0
1728486140000|2024-10-09 15:02:20|401.8|401.4|401.8|401.4|401.8|401.4|401.8|401.4|0
1728486150000|2024-10-09 15:02:30|401.7||401.7||401.7||401.7||0
1728486160000|2024-10-09 15:02:40|401.3|401|401.3|401|401.3|401|401.3|401|331
1728486170000|2024-10-09 15:02:50|401.2|400.9|401|400.6|401.2|400.9|401|400.6|131
1728486180000|2024-10-09 15:03:00|401.1|400.8|401.1|400.8|401.1|400.8|401.1|400.8|1087
1728486190000|2024-10-09 15:03:10|401.4|401.1|401.4|401.1|401.4|401.1|401.4|401.1|291
1728486200000|2024-10-09 15:03:20|401.6|401.2|401.6|401.2|401.6|401.2|401.6|401.2|0
1728486220000|2024-10-09 15:03:40|402.4|401.3|402.4|401.9|402.4|401.9|402.4|401.3|322
1728486250000|2024-10-09 15:04:10|401.9|401.7|402|401.7|402|401.7|401.9|401.7|28
1728486270000|2024-10-09 15:04:30|401.9||401.9||401.9||401.9||0
1728486280000|2024-10-09 15:04:40|402.2|401.9|402.2|401.8|402.2|401.9|402.2|401.8|603
1728486300000|2024-10-09 15:05:00|||||||||84
1728486310000|2024-10-09 15:05:10|403.1|402.5|403|402.6|403.1|402.6|403|402.5|1126
1728486320000|2024-10-09 15:05:20|||||||||2569
1728486350000|2024-10-09 15:05:50|402.9|402.5|402.9|402.6|402.9|402.6|402.9|402.5|37
1728486360000|2024-10-09 15:06:00|402.8|402.4|402.8|402.4|402.8|402.4|402.8|402.4|38
1728486370000|2024-10-09 15:06:10|402.9|402.5|402.9|402.4|402.9|402.6|402.9|402.4|3942
1728486410000|2024-10-09 15:06:50|||||||||183
1728486420000|2024-10-09 15:07:00|||||||||45
1728486440000|2024-10-09 15:07:20|||||||||1816
1728486450000|2024-10-09 15:07:30||402.5||402.5||402.5||402.5|851
1728486470000|2024-10-09 15:07:50|402.3|402.1|402.4|402|402.4|402.1|402.2|401.8|2084
1728486490000|2024-10-09 15:08:10|402.9|402.4|402.9|402.6|402.9|402.6|402.9|402.4|1034
1728486500000|2024-10-09 15:08:20|403|402.8|403|402.8|403|402.8|403|402.8|157
1728486520000|2024-10-09 15:08:40|403.5|403|403.5|403|403.5|403|403.5|403|226
1728486530000|2024-10-09 15:08:50||403.1||403.1||403.1||403.1|0
1728486540000|2024-10-09 15:09:00||403||403.1||403.1||403|0
1728486550000|2024-10-09 15:09:10|403.6|403.2|403.6|403.2|403.7|403.2|403.6|403.2|0
1728486570000|2024-10-09 15:09:30||403.3||403.2||403.3||403.2|0
1728486610000|2024-10-09 15:10:10|403.3|403|403.3|403.1|403.3|403.1|403.3|403|659
1728486650000|2024-10-09 15:10:50|403.2||403.3||403.3||403.2||733
1728486660000|2024-10-09 15:11:00|||||||||649
1728486700000|2024-10-09 15:11:40|||||||||4073
1728486710000|2024-10-09 15:11:50|||||||||863
1728486720000|2024-10-09 15:12:00|402.8|402.6|403.4|402.9|403.4|402.9|402.8|402.6|162
1728486730000|2024-10-09 15:12:10||403||403||403||403|570
1728486750000|2024-10-09 15:12:30||403.1||403.1||403.1||403.1|0
1728486760000|2024-10-09 15:12:40|||||||||446
1728486770000|2024-10-09 15:12:50|||||||||353
1728486780000|2024-10-09 15:13:00|||||||||2688
1728486790000|2024-10-09 15:13:10||403.3||403.3||403.3||403.3|109
1728486800000|2024-10-09 15:13:20|||||||||180
1728486840000|2024-10-09 15:14:00|403.5|403.4|403.5|403.4|403.5|403.4|403.5|403.4|1001
1728486850000|2024-10-09 15:14:10|403.1|402.9|402.8|402.7|403.2|402.9|402.8|402.7|827
1728486860000|2024-10-09 15:14:20|402.7|402.6|402.6|402.5|402.7|402.6|402.6|402.5|2711
1728486870000|2024-10-09 15:14:30||402.3||402.3||402.3||402.3|516
1728486900000|2024-10-09 15:15:00|402.8|402.4|403.2|402.9|403.2|402.9|402.8|402.4|1711
1728486910000|2024-10-09 15:15:10|403.1|402.7|402.7|402.6|403.1|402.7|402.7|402.6|4504
1728486920000|2024-10-09 15:15:20|402.8||402.8||402.8||402.8||1154
1728486930000|2024-10-09 15:15:30|402.7|402.5|402.4|402.3|402.7|402.5|402.4|402.3|488
1728486940000|2024-10-09 15:15:40|402.3|402.1|402.3|402.1|402.3|402.1|402.3|402.1|1273
1728486950000|2024-10-09 15:15:50|402.2|402|402.1|402|402.2|402|402.1|402|192
1728486970000|2024-10-09 15:16:10|402|401.8|402.2|402|402.2|402|402|401.8|795
1728486980000|2024-10-09 15:16:20|402.1|401.8|402.1|401.8|402.1|401.8|402.1|401.8|0
1728486990000|2024-10-09 15:16:30|402.2|401.9|402.2|401.9|402.2|401.9|402.2|401.9|259
1728487020000|2024-10-09 15:17:00|||||||||926
1728487040000|2024-10-09 15:17:20||402||402.1||402.1||402|520
1728487050000|2024-10-09 15:17:30|402.1|402|402.2|402|402.2|402|402.1|402|758
1728487060000|2024-10-09 15:17:40|402.3|402.1|402.3|402.1|402.3|402.1|402.3|402.1|934
1728487070000|2024-10-09 15:17:50|402.4|402.2|402.4|402.2|402.4|402.2|402.4|402.2|761
1728487090000|2024-10-09 15:18:10|||||||||437
1728487100000|2024-10-09 15:18:20||402.3||402.3||402.3||402.3|752
1728487110000|2024-10-09 15:18:30|402|401.8|402|401.8|402|401.8|402|401.8|522
1728487140000|2024-10-09 15:19:00|402.3|401.9|402.5|402.3|402.5|402.3|402.3|401.9|448
1728487160000|2024-10-09 15:19:20|402.2|402.1|402.2|402.1|402.2|402.1|402.2|402.1|1171
1728487170000|2024-10-09 15:19:30||401.9||401.9||401.9||401.9|271
1728487180000|2024-10-09 15:19:40|402.3|402.1|402.3|402.1|402.3|402.1|402.3|402.1|0
1728487220000|2024-10-09 15:20:20|||||||||983
1728487230000|2024-10-09 15:20:30|402.1|401.9|402.1|401.9|402.1|401.9|402.1|401.9|174
1728487240000|2024-10-09 15:20:40|402|401.4|401.7|401.4|402|401.4|401.7|401.4|726
1728487250000|2024-10-09 15:20:50|401.6||401.6||401.6||401.6||0
1728487260000|2024-10-09 15:21:00|401.5||401.5||401.5||401.5||1096
1728487280000|2024-10-09 15:21:20|||||||||124
1728487290000|2024-10-09 15:21:30|401.4|401.3|401.6|401.3|401.6|401.3|401.4|401.3|4733
1728487310000|2024-10-09 15:21:50|401.9|401.6|402|401.8|402|401.8|401.9|401.6|1290
1728487340000|2024-10-09 15:22:20|||||||||325
1728487380000|2024-10-09 15:23:00|402.1|401.9|402.1|402|402.1|402|402.1|401.9|844
1728487390000|2024-10-09 15:23:10|402.2|402.1|401.9|401.8|402.2|402.1|401.9|401.8|346
1728487420000|2024-10-09 15:23:40|402.1||402.1||402.1||402.1||829
1728487430000|2024-10-09 15:23:50|||||||||1172
1728487450000|2024-10-09 15:24:10|||||||||1506
1728487500000|2024-10-09 15:25:00|||||||||127
1728487510000|2024-10-09 15:25:10|||||||||618
1728487520000|2024-10-09 15:25:20||401.9||401.9||401.9||401.9|5000
1728487540000|2024-10-09 15:25:40|402.2|402|402.1|402|402.2|402|402.1|402|1397
1728487550000|2024-10-09 15:25:50|402.2||402.2||402.2||402.2||508
1728487580000|2024-10-09 15:26:20|||||||||1279
1728487590000|2024-10-09 15:26:30|||||||||1660
1728487600000|2024-10-09 15:26:40||402.1||402||402.1||402|0
1728487610000|2024-10-09 15:26:50|402.4|402.1|402.4|402.3|402.4|402.3|402.4|402.1|2518
1728487640000|2024-10-09 15:27:20||402||402||402||402|1395
1728487650000|2024-10-09 15:27:30|402.3||402.3||402.3||402.3||179
1728487660000|2024-10-09 15:27:40|||||||||372
1728487670000|2024-10-09 15:27:50|||||||||5
1728487680000|2024-10-09 15:28:00|402.6|402.4|402.6|402.4|402.6|402.4|402.6|402.4|40
1728487690000|2024-10-09 15:28:10|402.5|402|402.3|402|402.5|402|402.2|402|130
1728487700000|2024-10-09 15:28:20|402.4||402.4||402.4||402.4||780
1728487730000|2024-10-09 15:28:50|||||||||48
1728487740000|2024-10-09 15:29:00|||||||||650
1728487750000|2024-10-09 15:29:10|402.5|402.1|402.5|402.1|402.5|402.1|402.5|402.1|0
1728487770000|2024-10-09 15:29:30|402.4||402.3||402.4||402.3||5
1728487780000|2024-10-09 15:29:40|||||||||134
1728487790000|2024-10-09 15:29:50|403|402.4|402.9|402.4|403|402.4|402.9|402.4|29
1728543600000|2024-10-10 07:00:00|403.2|400.4|400.3|397.1|403.2|400.4|400.3|397.1|4479
1728543610000|2024-10-10 07:00:10|400.2|397.2|400.2|397.1|400.2|397.7|400.2|397.1|5528
1728543620000|2024-10-10 07:00:20|402.9|400|402.9|400|402.9|400|402.9|400|2319
1728543630000|2024-10-10 07:00:30|||||||||6
1728543640000|2024-10-10 07:00:40|403.5|400.3|403.5|400.3|403.5|400.3|403.5|400.3|0
1728543660000|2024-10-10 07:01:00||400.4||400.4||400.4||400.4|5
1728543670000|2024-10-10 07:01:10|||||||||647
1728543680000|2024-10-10 07:01:20||400.3||400.3||400.3||400.3|0
1728543690000|2024-10-10 07:01:30|||||||||491
1728543700000|2024-10-10 07:01:40|||||||||1730
1728543730000|2024-10-10 07:02:10|403.7|400.4|403.7|400.5|403.7|400.5|403.7|400.4|1100
1728543740000|2024-10-10 07:02:20|401|400.4|402.6|400.4|402.6|400.4|401|400.4|199
1728543780000|2024-10-10 07:03:00|402.4||402.4||402.4||402.4||237
1728543800000|2024-10-10 07:03:20|401.4|400.2|400.9|400.1|401.4|400.2|400.9|400.1|11341
1728543810000|2024-10-10 07:03:30|401.9|400.2|401.9|400.1|401.9|400.2|401.9|400.1|60
1728543870000|2024-10-10 07:04:30|401.5||401.5||401.5||401.5||100
1728543890000|2024-10-10 07:04:50|402.7|401.4|403.3|401.6|403.3|401.6|402.7|401.1|1284
1728543900000|2024-10-10 07:05:00|404.1|401.5|404.7|403.3|405.3|403.4|404|401.5|441
1728543910000|2024-10-10 07:05:10|402.9|402.4|402.5|401.5|402.9|402.4|402.5|401.5|1193
1728543920000|2024-10-10 07:05:20|402.6||402.6||402.6||402.6||260
1728544000000|2024-10-10 07:06:40|||||||||2470
1728544050000|2024-10-10 07:07:30|403.7|402|403.7|402.1|403.7|402.1|403.7|402|10
1728544120000|2024-10-10 07:08:40|404|403|404.5|403|404.5|403|404|403|399
1728544220000|2024-10-10 07:10:20|404.4||404.3||404.4||404.3||0
1728544230000|2024-10-10 07:10:30|403.8||403.8||403.8||403.8||0
1728544250000|2024-10-10 07:10:50|403.7|402.7|403.7|402.7|403.7|402.7|403.7|402.7|547
1728544260000|2024-10-10 07:11:00||402.4||402.5||402.5||402.4|500
1728544270000|2024-10-10 07:11:10|403.6|402.4|402.5|401.1|403.6|403.1|402.5|401.1|1861
1728544280000|2024-10-10 07:11:20|403|401.2|403|401.8|403|401.8|403|401.2|0
1728544290000|2024-10-10 07:11:30||401.7||401.6||401.7||401.6|0
1728544340000|2024-10-10 07:12:20|402.5||402.5||402.5||402.5||0
1728544350000|2024-10-10 07:12:30|403.2|401.8|403.2|401.8|403.2|401.8|403.2|401.8|205
1728544390000|2024-10-10 07:13:10|402.7||402.7||402.7||402.7||0
1728544400000|2024-10-10 07:13:20|402.6||402.6||402.6||402.6||840
1728544410000|2024-10-10 07:13:30|||||||||246
1728544420000|2024-10-10 07:13:40|402.2|401.2|402.2|401.2|402.2|401.2|402.2|401.2|378
1728544440000|2024-10-10 07:14:00||401.1||401.1||401.1||401.1|1
1728544450000|2024-10-10 07:14:10|||||||||95
1728544470000|2024-10-10 07:14:30|401.9||401.9||401.9||401.9||0
1728544500000|2024-10-10 07:15:00|||||||||208
1728544520000|2024-10-10 07:15:20|||||||||340
1728544530000|2024-10-10 07:15:30|||||||||2300
1728544600000|2024-10-10 07:16:40|||||||||185
1728544610000|2024-10-10 07:16:50|||||||||31
1728544630000|2024-10-10 07:17:10|401.4|400.9|401.8|401.1|401.8|401.1|401.2|400.9|669
1728544810000|2024-10-10 07:20:10|402.1|401.4|402.1|401.4|402.1|401.4|402.1|401.4|223
1728544840000|2024-10-10 07:20:40|402.5|401.5|402.5|401.5|402.5|401.5|402.5|401.5|202
1728544900000|2024-10-10 07:21:40|401.8|400.9|401.3|400.5|401.8|400.9|401.3|400.5|235
1728544930000|2024-10-10 07:22:10|401.2|400|401.2|400|401.2|400|401.2|400|800
1728544950000|2024-10-10 07:22:30|401.5|400.7|401.5|400.7|401.5|400.7|401.5|400.7|125
1728544990000|2024-10-10 07:23:10|402.3|401.3|402.3|401.3|402.3|401.3|402.3|401.3|132
1728545000000|2024-10-10 07:23:20|||||||||251
1728545040000|2024-10-10 07:24:00|402.1||402.1||402.1||402.1||571
1728545060000|2024-10-10 07:24:20|||||||||400
1728545080000|2024-10-10 07:24:40||401.4||401.4||401.4||401.4|0
1728545090000|2024-10-10 07:24:50|401.7|401.3|401.7|401.2|401.7|401.3|401.7|401.2|26
1728545120000|2024-10-10 07:25:20|||||||||323
1728545160000|2024-10-10 07:26:00|||||||||51
1728545170000|2024-10-10 07:26:10|||||||||198
1728545210000|2024-10-10 07:26:50|402.5|401.5|402.5|401.5|402.5|401.5|402.5|401.5|197
1728545230000|2024-10-10 07:27:10|402.4||402.4||402.4||402.4||0
1728545240000|2024-10-10 07:27:20|||||||||55
1728545250000|2024-10-10 07:27:30|||||||||1435
1728545290000|2024-10-10 07:28:10||401.3||401.3||401.3||401.3|0
1728545320000|2024-10-10 07:28:40|402.3|401.2|401.9|401.2|402.3|401.2|401.9|401.2|26
1728545330000|2024-10-10 07:28:50|||||||||294
1728545360000|2024-10-10 07:29:20|401.8|400.6|401.4|400.6|401.8|400.6|401.4|400.6|160
1728545370000|2024-10-10 07:29:30|401.3|400.4|401.2|400.4|401.3|400.4|401.2|400.4|95
1728545380000|2024-10-10 07:29:40|401.1|400.2|400.8|400.2|401.1|400.2|400.8|400.2|142
1728545390000|2024-10-10 07:29:50|400.7|400.1|400.7|400.1|400.7|400.1|400.7|400.1|15
1728545400000|2024-10-10 07:30:00|400.1|399.4|400.1|399.4|400.1|399.4|400.1|399.4|488
1728545410000|2024-10-10 07:30:10|400.6|399.9|400.6|399.9|400.6|399.9|400.6|399.9|762
1728545420000|2024-10-10 07:30:20|||||||||2483
1728545490000|2024-10-10 07:31:30|400.1|399.4|400.1|399.4|400.1|399.4|400.1|399.4|0
1728545500000|2024-10-10 07:31:40|400||400||400||400||1300
1728545510000|2024-10-10 07:31:50|400.2|399.3|400.2|399.3|400.2|399.3|400.2|399.3|202
1728545530000|2024-10-10 07:32:10|400||400||400||400||0
1728545540000|2024-10-10 07:32:20|399.8||399.8||399.8||399.8||41
1728545550000|2024-10-10 07:32:30|400.2||400.2||400.2||400.2||592
1728545610000|2024-10-10 07:33:30|||||||||160
1728545750000|2024-10-10 07:35:50|||||||||108
1728545760000|2024-10-10 07:36:00|400.1||400.1||400.1||400.1||0
1728545780000|2024-10-10 07:36:20|||||||||199
1728545830000|2024-10-10 07:37:10|||||||||197
1728545860000|2024-10-10 07:37:40|400|399.4|400|399.4|400|399.4|400|399.4|0
1728545880000|2024-10-10 07:38:00|||||||||199
1728545900000|2024-10-10 07:38:20|400.2||400.2||400.2||400.2||0
1728545910000|2024-10-10 07:38:30|400.1||400.1||400.1||400.1||0
1728545930000|2024-10-10 07:38:50|400.2||400.2||400.2||400.2||200
1728545960000|2024-10-10 07:39:20|400.1||400.1||400.1||400.1||0
1728545980000|2024-10-10 07:39:40|400.2|399.3|399.8|399.3|400.2|399.3|399.8|399.3|74
1728545990000|2024-10-10 07:39:50|400.2|399.4|400.2|399.3|400.2|399.4|400.2|399.3|207
1728546040000|2024-10-10 07:40:40|400.4|399.6|400.4|399.6|400.4|399.6|400.4|399.6|500
1728546110000|2024-10-10 07:41:50|400.3||400.3||400.3||400.3||0
1728546120000|2024-10-10 07:42:00|399.8|399.1|399.8|399.1|399.8|399.1|399.8|399.1|1472
1728546130000|2024-10-10 07:42:10|399.6|398.9|399.5|398.8|399.6|398.9|399.5|398.8|218
1728546140000|2024-10-10 07:42:20|399.8|399|399.8|398.9|399.8|399|399.8|398.9|491
1728546150000|2024-10-10 07:42:30|||||||||484
1728546180000|2024-10-10 07:43:00|399.6||399.6||399.6||399.6||1294
1728546190000|2024-10-10 07:43:10|||||||||1500
1728546210000|2024-10-10 07:43:30|399.8||399.8||399.8||399.8||14
1728546220000|2024-10-10 07:43:40|||||||||372
1728546250000|2024-10-10 07:44:10|||||||||95
1728546260000|2024-10-10 07:44:20|||||||||125
1728546320000|2024-10-10 07:45:20|||||||||343
1728546370000|2024-10-10 07:46:10|||||||||744
1728546390000|2024-10-10 07:46:30|||||||||219
1728546410000|2024-10-10 07:46:50|399.7||399.7||399.7||399.7||385
1728546430000|2024-10-10 07:47:10|399.5||399.5||399.5||399.5||244
1728546460000|2024-10-10 07:47:40|399.8|399.3|399.8|399.3|399.8|399.3|399.8|399.3|660
1728546510000|2024-10-10 07:48:30|||||||||5614
1728546520000|2024-10-10 07:48:40|399.7|399.1|399.7|398.9|399.7|399.1|399.7|398.9|480
1728546570000|2024-10-10 07:49:30|399|398.4|399.4|398.7|399.4|398.7|399|398.4|539
1728546620000|2024-10-10 07:50:20|399|398.5|399|398.5|399|398.5|399|398.5|493
1728546630000|2024-10-10 07:50:30||398.4||398.4||398.4||398.4|11
1728546680000|2024-10-10 07:51:20|398.9||399||399||398.9||0
1728546730000|2024-10-10 07:52:10|||||||||197
1728546780000|2024-10-10 07:53:00|398.9|398.7|399.1|398.7|399.1|398.7|398.9|398.7|827
1728546810000|2024-10-10 07:53:30|||||||||650
1728546820000|2024-10-10 07:53:40|398.9|398.6|398.9|398.4|398.9|398.6|398.9|398.4|368
1728546830000|2024-10-10 07:53:50|399|398.5|399|398.5|399|398.5|399|398.5|378
1728546860000|2024-10-10 07:54:20||398.4||398.4||398.4||398.4|0
1728546900000|2024-10-10 07:55:00|398.9||398.9||398.9||398.9||0
1728546920000|2024-10-10 07:55:20|399|398.5|398.9|398.4|399|398.5|398.9|398.4|756
1728547010000|2024-10-10 07:56:50|398.8||398.8||398.8||398.8||23
1728547020000|2024-10-10 07:57:00|399.4|398.9|399.4|398.9|399.4|398.9|399.4|398.9|632
1728547060000|2024-10-10 07:57:40|||||||||992
1728547100000|2024-10-10 07:58:20|399.3||399.3||399.3||399.3||0
1728547110000|2024-10-10 07:58:30||398.8||398.8||398.8||398.8|150
1728547150000|2024-10-10 07:59:10|399|398.5|398.9|398.5|399|398.5|398.9|398.5|27
1728547160000|2024-10-10 07:59:20|399.2|398.6|399.2|398.6|399.2|398.6|399.2|398.6|332
1728547190000|2024-10-10 07:59:50|||||||||1
1728547230000|2024-10-10 08:00:30|399.4|399|399.6|399.2|399.6|399.2|399.4|399|375
1728547460000|2024-10-10 08:04:20|399.8|399.3|399.8|399.3|399.8|399.3|399.8|399.3|697
1728547500000|2024-10-10 08:05:00|399.9|399.5|399.9|399.5|399.9|399.5|399.9|399.5|510
1728547510000|2024-10-10 08:05:10|||||||||10
1728547520000|2024-10-10 08:05:20|400.1||400.1||400.1||400.1||0
1728547530000|2024-10-10 08:05:30||399.7||399.7||399.7||399.7|0
1728547550000|2024-10-10 08:05:50|400.3|399.9|400.1|399.9|400.3|399.9|400.1|399.9|425
1728547600000|2024-10-10 08:06:40|400.3|400|401|400.2|401|400.2|400.3|400|1418
1728547620000|2024-10-10 08:07:00|401.1|400.3|401.1|400.3|401.1|400.3|401.1|400.3|0
1728547650000|2024-10-10 08:07:30|401.6||401.1||401.6||401.1||40
1728547660000|2024-10-10 08:07:40|||||||||870
1728547700000|2024-10-10 08:08:20|401.4||401.3||401.4||401.3||0
1728547790000|2024-10-10 08:09:50|401.4||401.4||401.4||401.4||0
1728547800000|2024-10-10 08:10:00|401.3||401.3||401.3||401.3||0
1728547830000|2024-10-10 08:10:30|400.7|400|400.7|400|400.7|400|400.7|400|75
1728547850000|2024-10-10 08:10:50|400.3|399.7|400.3|399.7|400.3|399.7|400.3|399.7|575
1728547940000|2024-10-10 08:12:20|||||||||486
1728548000000|2024-10-10 08:13:20|||||||||467
1728548020000|2024-10-10 08:13:40|399.7|399.5|400.1|399.5|400.1|399.5|399.7|399.5|362
1728548030000|2024-10-10 08:13:50|400|399.4|400|399.4|400|399.4|400|399.4|424
1728548040000|2024-10-10 08:14:00|||||||||2251
1728548130000|2024-10-10 08:15:30|||||||||496
1728548190000|2024-10-10 08:16:30|399.5|399.2|399.4|399|399.5|399.2|399.4|399|648
1728548200000|2024-10-10 08:16:40|399.5||399.5||399.5||399.5||0
1728548240000|2024-10-10 08:17:20|||||||||1005
1728548250000|2024-10-10 08:17:30|||||||||5010
1728548330000|2024-10-10 08:18:50|||||||||473
1728548350000|2024-10-10 08:19:10|399.9|399.1|399.9|399.4|399.9|399.4|399.9|399.1|188
1728548420000|2024-10-10 08:20:20||399.5||399.5||399.5||399.5|0
1728548440000|2024-10-10 08:20:40|||||||||2000
1728548720000|2024-10-10 08:25:20|400|400.3|400.6|400.2|400.6|400.3|400|400.2|5124
1728548730000|2024-10-10 08:25:30|400.3|399.7|399.8|399.1|400.3|399.7|399.8|399.1|1544
1728548740000|2024-10-10 08:25:40|||||||||473
1728548770000|2024-10-10 08:26:10|399.9|399.2|399.8|399.2|399.9|399.2|399.8|399.2|0
1728548780000|2024-10-10 08:26:20|399.9|399.1|399.9|399.1|399.9|399.1|399.9|399.1|12
1728548970000|2024-10-10 08:29:30|||||||||10000
1728549050000|2024-10-10 08:30:50|399.8||399.8||399.8||399.8||1863
1728549120000|2024-10-10 08:32:00|399.7||399.7||399.7||399.7||0
1728549440000|2024-10-10 08:37:20|||||||||10
1728549790000|2024-10-10 08:43:10|399.9|399.7|399.7|399.1|399.9|399.7|399.7|399.1|1047
1728549910000|2024-10-10 08:45:10|399.8||399.8||399.8||399.8||0
1728549950000|2024-10-10 08:45:50|||||||||487
1728549980000|2024-10-10 08:46:20|399.5|398.9|399.5|398.9|399.5|398.9|399.5|398.9|1832
1728550030000|2024-10-10 08:47:10||399||399||399||399|0
1728550050000|2024-10-10 08:47:30|399.4|398.9|398.5|398|399.4|398.9|398.5|398|175
1728550070000|2024-10-10 08:47:50|||||||||5
1728550080000|2024-10-10 08:48:00|||||||||185
1728550160000|2024-10-10 08:49:20|||||||||103
1728550170000|2024-10-10 08:49:30|398.8|398.6|399.3|398.6|399.3|398.6|398.8|398.6|1769
1728550190000|2024-10-10 08:49:50|||||||||1246
1728550210000|2024-10-10 08:50:10|||||||||57
1728550220000|2024-10-10 08:50:20||398.7||398.7||398.7||398.7|0
1728550230000|2024-10-10 08:50:30|||||||||48
1728550280000|2024-10-10 08:51:20|||||||||54
1728550300000|2024-10-10 08:51:40||398.6||398.5||398.6||398.5|57
1728550310000|2024-10-10 08:51:50|399.2|398.6|399.1|398.5|399.2|398.6|399.1|398.5|0
1728550320000|2024-10-10 08:52:00|||||||||30
1728550330000|2024-10-10 08:52:10|||||||||387
1728550360000|2024-10-10 08:52:40|||||||||303
1728550610000|2024-10-10 08:56:50|||||||||6
1728550710000|2024-10-10 08:58:30|398.8|398.4|398.8|398.4|398.8|398.4|398.8|398.4|133
1728550720000|2024-10-10 08:58:40|||||||||21
1728550840000|2024-10-10 09:00:40|398.6|398.2|398.6|398.2|398.6|398.2|398.6|398.2|387
1728550850000|2024-10-10 09:00:50|398.4||398.4||398.4||398.4||0
1728550870000|2024-10-10 09:01:10|||||||||1
1728550910000|2024-10-10 09:01:50|||||||||57
1728550940000|2024-10-10 09:02:20||398.3||398.2||398.3||398.2|500
1728550950000|2024-10-10 09:02:30||398.1||398.1||398.1||398.1|7
1728550970000|2024-10-10 09:02:50|||||||||15
1728550980000|2024-10-10 09:03:00|398.3|398|398.3|397.9|398.3|398|398.3|397.9|65
1728551010000|2024-10-10 09:03:30|398|397.7|398|397.7|398|397.7|398|397.7|39
1728551020000|2024-10-10 09:03:40|397.9|397.4|397.9|397.4|397.9|397.4|397.9|397.4|3
1728551030000|2024-10-10 09:03:50|||||||||474
1728551050000|2024-10-10 09:04:10|397.3|397|397.3|397|397.3|397|397.3|397|295
1728551060000|2024-10-10 09:04:20|397|396.4|397|396.4|397|396.4|397|396.4|49
1728551070000|2024-10-10 09:04:30|397.2|396.5|397.2|396.5|397.2|396.5|397.2|396.5|0
1728551080000|2024-10-10 09:04:40|397.1||397.1||397.1||397.1||0
1728551110000|2024-10-10 09:05:10|397|396.4|397|396.4|397|396.4|397|396.4|30
1728551180000|2024-10-10 09:06:20|||||||||500
1728551210000|2024-10-10 09:06:50||396.5||396.5||396.5||396.5|0
1728551220000|2024-10-10 09:07:00|397.1||397.1||397.1||397.1||350
1728551290000|2024-10-10 09:08:10|396.8|396.4|396.8|396.4|396.8|396.4|396.8|396.4|62
1728551340000|2024-10-10 09:09:00|||||||||2520
1728551350000|2024-10-10 09:09:10|396.3|395.9|396.4|396|396.4|396|396.3|395.9|1941
1728551380000|2024-10-10 09:09:40|||||||||200
1728551420000|2024-10-10 09:10:20|||||||||2079
1728551430000|2024-10-10 09:10:30|396|395.8|396|395.8|396|395.8|396|395.8|427
1728551440000|2024-10-10 09:10:40|397.2|396.8|397.2|396.8|397.2|396.8|397.2|396.8|645
1728551450000|2024-10-10 09:10:50||396.7||396.7||396.7||396.7|968
1728551480000|2024-10-10 09:11:20|397.6|396.9|397.6|396.9|397.6|396.9|397.6|396.9|591
1728551490000|2024-10-10 09:11:30|397.7|397|397.7|397|397.7|397|397.7|397|0
1728551520000|2024-10-10 09:12:00|||||||||497
1728551660000|2024-10-10 09:14:20|||||||||25
1728551670000|2024-10-10 09:14:30||397.1||397.1||397.1||397.1|1
1728551700000|2024-10-10 09:15:00|||||||||1
1728551730000|2024-10-10 09:15:30||397.2||397.2||397.2||397.2|0
1728551750000|2024-10-10 09:15:50|||||||||500
1728551960000|2024-10-10 09:19:20|397.8|397.5|397.8|397.5|397.8|397.5|397.8|397.5|631
1728551970000|2024-10-10 09:19:30|||||||||6
1728552000000|2024-10-10 09:20:00|||||||||231
1728552090000|2024-10-10 09:21:30|398.4|398.2|399|398.3|399|398.3|398.4|398.2|449
1728552120000|2024-10-10 09:22:00|399.1|398.4|399.1|398.4|399.1|398.4|399.1|398.4|0
1728552200000|2024-10-10 09:23:20|399.3||399.2||399.3||399.2||0
1728552210000|2024-10-10 09:23:30|||||||||1744
1728552310000|2024-10-10 09:25:10|399.6|398.5|399.6|398.5|399.6|398.5|399.6|398.5|0
1728552320000|2024-10-10 09:25:20|399.5||399.5||399.5||399.5||0
1728552350000|2024-10-10 09:25:50|399.7|398.6|399.7|398.8|399.7|398.8|399.7|398.6|0
1728552550000|2024-10-10 09:29:10|400.3|399.7|400.5|400|400.5|400|400.3|399.7|3669
1728552560000|2024-10-10 09:29:20||399.9||400||400||399.9|0
1728552570000|2024-10-10 09:29:30|401|400.5|401.6|400.5|401.6|400.5|401|400.5|3632
1728552580000|2024-10-10 09:29:40|401.8|400.6|401.8|400.6|401.8|400.6|401.8|400.6|0
1728552600000|2024-10-10 09:30:00|401.9||401.9||401.9||401.9||0
1728552630000|2024-10-10 09:30:30|402.2|400.9|402.4|401.1|402.4|401.1|402.2|400.9|0
1728552670000|2024-10-10 09:31:10|||||||||1022
1728552790000|2024-10-10 09:33:10||401.2||401.3||401.3||401.2|0
1728552980000|2024-10-10 09:36:20|||||||||32
1728553000000|2024-10-10 09:36:40|||||||||2474
1728553060000|2024-10-10 09:37:40|403|401.9|403|401.9|403|401.9|403|401.9|191
1728553130000|2024-10-10 09:38:50|402.9||402.9||402.9||402.9||1
1728553200000|2024-10-10 09:40:00|402.8||402.8||402.8||402.8||0
1728553250000|2024-10-10 09:40:50||402||402||402||402|0
1728553260000|2024-10-10 09:41:00||402.1||402.2||402.2||402.1|0
1728553270000|2024-10-10 09:41:10|403.7|403|403.6|403.1|403.7|403.1|403.6|403|11
1728553290000|2024-10-10 09:41:30|403.5|403|403.5|403|403.5|403|403.5|403|100
1728553300000|2024-10-10 09:41:40|||||||||42
1728553310000|2024-10-10 09:41:50|||||||||288
1728553330000|2024-10-10 09:42:10|403.8||403.8||403.8||403.8||0
1728553340000|2024-10-10 09:42:20|403.7||403.5||403.7||403.5||288
1728553380000|2024-10-10 09:43:00|||||||||903
1728553390000|2024-10-10 09:43:10|403.4||403.4||403.4||403.4||0
1728553400000|2024-10-10 09:43:20|403.6|403.3|403.7|403.5|403.7|403.5|403.6|403.3|663
1728553410000|2024-10-10 09:43:30|403.9|403.7|404.3|403.9|404.3|403.9|403.9|403.7|685
1728553450000|2024-10-10 09:44:10|404.1|403.8|404.1|404|404.1|404|404.1|403.8|874
1728553460000|2024-10-10 09:44:20|404.2|403.8|404.2|403.8|404.2|403.8|404.2|403.8|42
1728553470000|2024-10-10 09:44:30|||||||||644
1728553690000|2024-10-10 09:48:10|||||||||2212
1728553700000|2024-10-10 09:48:20|||||||||540
1728553740000|2024-10-10 09:49:00|||||||||847
1728553790000|2024-10-10 09:49:50|||||||||204
1728553800000|2024-10-10 09:50:00|404|403.6|404|403.5|404|403.6|404|403.5|504
1728553990000|2024-10-10 09:53:10|404.1||404.1||404.1||404.1||48
1728554050000|2024-10-10 09:54:10|||||||||48
1728554090000|2024-10-10 09:54:50|||||||||48
1728554100000|2024-10-10 09:55:00|404.6|403.6|405.1|404.5|405.1|404.5|404.6|403.6|1146
1728554120000|2024-10-10 09:55:20|||||||||3683
1728554220000|2024-10-10 09:57:00|404.9||404.8||404.9||404.8||48
1728554230000|2024-10-10 09:57:10|404.7|404.3|404.7|404.3|404.7|404.3|404.7|404.3|314
1728554250000|2024-10-10 09:57:30|||||||||474
1728554310000|2024-10-10 09:58:30|||||||||66
1728554320000|2024-10-10 09:58:40|405.6|405|406.4|405.5|406.4|405.5|405.6|405|335
1728554330000|2024-10-10 09:58:50|||||||||19
1728554350000|2024-10-10 09:59:10|||||||||760
1728554470000|2024-10-10 10:01:10|406.8|405.7|406.8|405.7|406.8|405.7|406.8|405.7|0
1728554510000|2024-10-10 10:01:50|406.7||406.6||406.7||406.6||5
1728554520000|2024-10-10 10:02:00|||||||||5
1728554550000|2024-10-10 10:02:30|406.7||406.7||406.7||406.7||0
1728554560000|2024-10-10 10:02:40|406.8||406.6||406.8||406.6||5
1728554600000|2024-10-10 10:03:20|||||||||5
1728554630000|2024-10-10 10:03:50|||||||||241
1728554650000|2024-10-10 10:04:10|||||||||100
1728554690000|2024-10-10 10:04:50||406.2||406.2||406.2||406.2|1124
1728554700000|2024-10-10 10:05:00|406.8|406.4|407|406.4|407|406.4|406.8|406.4|482
1728554720000|2024-10-10 10:05:20|407.2|407.2|407.8|407.2|407.8|407.2|407.2|407.2|4126
1728554770000|2024-10-10 10:06:10|407.5|406.8|408.5|407.7|408.5|407.7|407.5|406.8|3550
1728554780000|2024-10-10 10:06:20||407.9||407.9||407.9||407.9|0
1728554800000|2024-10-10 10:06:40|||||||||5000
1728554820000|2024-10-10 10:07:00|407.7|407.2|408|407.5|408|407.5|407.7|407.2|2864
1728554830000|2024-10-10 10:07:10||407.4||407.6||407.6||407.4|0
1728554840000|2024-10-10 10:07:20|407.8|407.4|407.7|407.2|407.8|407.4|407.7|407.2|1212
1728554870000|2024-10-10 10:07:50|407.6|406.9|407.3|406.9|407.6|406.9|407.3|406.9|23
1728554880000|2024-10-10 10:08:00|||||||||481
1728554890000|2024-10-10 10:08:10|407.4|407|407.6|407|407.6|407|407.4|407|19
1728554910000|2024-10-10 10:08:30|407.7||407.7||407.7||407.7||0
1728554940000|2024-10-10 10:09:00|407.3|406.7|407.4|406.8|407.4|406.8|407.3|406.7|19
1728554950000|2024-10-10 10:09:10|407.5||407.5||407.5||407.5||0
1728554980000|2024-10-10 10:09:40|407.4||407.5||407.5||407.4||7
1728555020000|2024-10-10 10:10:20|407.4||407.4||407.4||407.4||19
1728555060000|2024-10-10 10:11:00|407|406.4|407|406.4|407|406.4|407|406.4|6
1728555070000|2024-10-10 10:11:10|406.6|405.8|406.6|405.9|406.6|406|406.6|405.8|441
1728555080000|2024-10-10 10:11:20|406.7|406|406.7|406|406.7|406|406.7|406|0
1728555120000|2024-10-10 10:12:00|||||||||252
1728555130000|2024-10-10 10:12:10|406.8||406.8||406.8||406.8||34
1728555230000|2024-10-10 10:13:50|406.6|405.9|406.6|405.9|406.6|405.9|406.6|405.9|0
1728555320000|2024-10-10 10:15:20|||||||||36
1728555390000|2024-10-10 10:16:30|406.7|406|406.7|406.2|406.7|406.2|406.7|406|100
1728555430000|2024-10-10 10:17:10|406.8||406.8||406.8||406.8||0
1728555510000|2024-10-10 10:18:30|||||||||15
1728555640000|2024-10-10 10:20:40|||||||||36
1728555650000|2024-10-10 10:20:50|||||||||19
1728555660000|2024-10-10 10:21:00|||||||||75
1728555720000|2024-10-10 10:22:00|||||||||75
1728555790000|2024-10-10 10:23:10|||||||||476
1728555800000|2024-10-10 10:23:20|406.7|406|406.7|406|406.7|406|406.7|406|205
1728555810000|2024-10-10 10:23:30|||||||||510
1728555820000|2024-10-10 10:23:40|406.3|405.7|406.3|405.8|406.3|405.8|406.3|405.7|781
1728555830000|2024-10-10 10:23:50|406.5|406.1|406.5|406.1|406.5|406.1|406.5|406.1|1594
1728555840000|2024-10-10 10:24:00|406.6||406.6||406.6||406.6||0
1728555940000|2024-10-10 10:25:40|406.4|406|406.4|406|406.4|406|406.4|406|222
1728555950000|2024-10-10 10:25:50||405.8||405.8||405.8||405.8|0
1728556000000|2024-10-10 10:26:40|||||||||25
1728556040000|2024-10-10 10:27:20|||||||||525
1728556100000|2024-10-10 10:28:20|||||||||525
1728556130000|2024-10-10 10:28:50|||||||||1232
1728556240000|2024-10-10 10:30:40|406.3|405.9|406.3|405.9|406.3|405.9|406.3|405.9|1215
1728556250000|2024-10-10 10:30:50|||||||||1500
1728556290000|2024-10-10 10:31:30|406.6|406.1|406.6|406.1|406.6|406.1|406.6|406.1|98
1728556300000|2024-10-10 10:31:40|405.7|406|405.7|405.4|405.7|406|405.7|405.4|30
1728556310000|2024-10-10 10:31:50|405.5|405.3|405.8|405.4|405.8|405.5|405.5|405.1|1307
1728556320000|2024-10-10 10:32:00|405.9||405.9||405.9||405.9||130
1728556330000|2024-10-10 10:32:10|406.3|405.5|406.3|405.6|406.3|405.6|406.3|405.5|213
1728556380000|2024-10-10 10:33:00|406.2|405.7|406.3|405.8|406.3|405.8|406.2|405.7|15375
1728556420000|2024-10-10 10:33:40|||||||||741
1728556450000|2024-10-10 10:34:10|406.4|406.2|406.8|406.3|406.8|406.3|406.4|406.2|1194
1728556480000|2024-10-10 10:34:40|407.3|406.6|407.3|406.6|407.3|406.6|407.3|406.6|413
1728556550000|2024-10-10 10:35:50|||||||||60
1728556600000|2024-10-10 10:36:40|||||||||476
1728556650000|2024-10-10 10:37:30|406.7|406.1|406.1|405.3|406.7|406.1|405.8|405.3|826
1728556670000|2024-10-10 10:37:50|||||||||620
1728556690000|2024-10-10 10:38:10|406||406||406||406||0
1728556780000|2024-10-10 10:39:40|406.1||406.1||406.1||406.1||1159
1728556790000|2024-10-10 10:39:50|405.4|404.9|405.4|404.9|405.4|404.9|405.4|404.9|398
1728556800000|2024-10-10 10:40:00|405.1|404.7|405.3|404.7|405.3|404.7|405.1|404.7|2919
1728556890000|2024-10-10 10:41:30|||||||||497
1728556990000|2024-10-10 10:43:10|406.5|405.8|406.6|405.8|406.6|405.8|406.5|405.8|688
1728557000000|2024-10-10 10:43:20|406.5|405.2|405.9|405.2|406.5|405.2|405.9|405.2|369
1728557220000|2024-10-10 10:47:00|||||||||2488
1728557240000|2024-10-10 10:47:20|406||406||406||406||0
1728557290000|2024-10-10 10:48:10|||||||||3112
1728557310000|2024-10-10 10:48:30|406.5|405.6|406.5|405.6|406.5|405.6|406.5|405.6|6
1728557350000|2024-10-10 10:49:10|406|405.3|406.2|405.3|406.2|405.3|406|405.3|2613
1728557450000|2024-10-10 10:50:50|||||||||15
1728557660000|2024-10-10 10:54:20||405.4||405.4||405.4||405.4|0
1728557760000|2024-10-10 10:56:00|407.1|406.5|407.4|406.5|407.4|406.5|407.1|406.5|752
1728557820000|2024-10-10 10:57:00|||||||||16
1728557850000|2024-10-10 10:57:30|407.3|406.7|407.1|406.7|407.3|406.7|407.1|406.7|102
1728557860000|2024-10-10 10:57:40|407.2|406.5|406.8|406.5|407.2|406.5|406.8|406.5|45
1728557870000|2024-10-10 10:57:50|406.9|406.2|406.6|406.2|406.9|406.2|406.6|406.2|17
1728557880000|2024-10-10 10:58:00|406.5|406|406.5|406|406.5|406|406.5|406|2
1728557890000|2024-10-10 10:58:10|406.6||406.6||406.6||406.6||0
1728557920000|2024-10-10 10:58:40|||||||||672
1728557970000|2024-10-10 10:59:30|||||||||54
1728558210000|2024-10-10 11:03:30|||||||||1063
1728558330000|2024-10-10 11:05:30|||||||||520
1728558380000|2024-10-10 11:06:20|||||||||1
1728558390000|2024-10-10 11:06:30|||||||||479
1728558400000|2024-10-10 11:06:40|||||||||2
1728558440000|2024-10-10 11:07:20|||||||||495
1728558450000|2024-10-10 11:07:30|405.8|405.4|405.8|405.4|405.8|405.4|405.8|405.4|1508
1728558530000|2024-10-10 11:08:50|||||||||30
1728558540000|2024-10-10 11:09:00|||||||||7
1728558630000|2024-10-10 11:10:30|||||||||150
1728558690000|2024-10-10 11:11:30|||||||||788
1728558820000|2024-10-10 11:13:40|||||||||516
1728558830000|2024-10-10 11:13:50|405.6||405.6||405.6||405.6||473
1728558840000|2024-10-10 11:14:00|||||||||516
1728558880000|2024-10-10 11:14:40|405.5|405.1|405.5|405.1|405.5|405.1|405.5|405.1|240
1728558910000|2024-10-10 11:15:10||405||405||405||405|44
1728558920000|2024-10-10 11:15:20|||||||||62
1728558940000|2024-10-10 11:15:40|||||||||44
1728559030000|2024-10-10 11:17:10|405.8|405.2|405.8|405.2|405.8|405.2|405.8|405.2|3
1728559110000|2024-10-10 11:18:30||405.1||405.1||405.1||405.1|0
1728559200000|2024-10-10 11:20:00||405||405||405||405|0
1728559240000|2024-10-10 11:20:40||405.1||405.1||405.1||405.1|13015
1728559290000|2024-10-10 11:21:30|406.3|405.5|406.3|405.5|406.3|405.5|406.3|405.5|1485
1728559320000|2024-10-10 11:22:00|||||||||970
1728559410000|2024-10-10 11:23:30|||||||||970
1728559500000|2024-10-10 11:25:00|||||||||970
1728559550000|2024-10-10 11:25:50|||||||||970
1728559610000|2024-10-10 11:26:50|||||||||4
1728559720000|2024-10-10 11:28:40|||||||||716
1728559760000|2024-10-10 11:29:20|||||||||716
1728559780000|2024-10-10 11:29:40|||||||||85
1728559880000|2024-10-10 11:31:20|||||||||1
1728560060000|2024-10-10 11:34:20|406.2||406.3||406.3||406.2||637
1728560110000|2024-10-10 11:35:10|||||||||1000
1728560220000|2024-10-10 11:37:00|||||||||203
1728560260000|2024-10-10 11:37:40||405.6||405.6||405.6||405.6|0
1728560270000|2024-10-10 11:37:50|406.4|405.8|406.4|405.8|406.4|405.8|406.4|405.8|571
1728560300000|2024-10-10 11:38:20|||||||||203
1728560340000|2024-10-10 11:39:00|||||||||147
1728560450000|2024-10-10 11:40:50|||||||||10
1728560620000|2024-10-10 11:43:40||405.9||405.9||405.9||405.9|0
1728560650000|2024-10-10 11:44:10|406.9|406|406.9|406.3|406.9|406.3|406.9|406|122
1728560660000|2024-10-10 11:44:20|406.7|405.9|406.3|405.9|406.9|405.9|406.3|405.9|151
1728560820000|2024-10-10 11:47:00|406.7||406.7||406.7||406.7||0
1728560840000|2024-10-10 11:47:20|||||||||23
1728560850000|2024-10-10 11:47:30|406.6||406.6||406.6||406.6||23
1728560860000|2024-10-10 11:47:40|||||||||488
1728560890000|2024-10-10 11:48:10|406.7||406.7||406.7||406.7||0
1728560930000|2024-10-10 11:48:50|406.8||406.8||406.8||406.8||0
1728560970000|2024-10-10 11:49:30|||||||||500
1728561020000|2024-10-10 11:50:20|406.7||406.7||406.7||406.7||0
1728561030000|2024-10-10 11:50:30|406.4||406.4||406.4||406.4||1129
1728561110000|2024-10-10 11:51:50|||||||||500
1728561190000|2024-10-10 11:53:10|406.2||406.2||406.2||406.2||871
1728561200000|2024-10-10 11:53:20||405.8||405.7||405.8||405.7|1492
1728561280000|2024-10-10 11:54:40|||||||||1231
1728561320000|2024-10-10 11:55:20||405.6||405.6||405.6||405.6|17
1728561330000|2024-10-10 11:55:30|406.3||406.3||406.3||406.3||0
1728561360000|2024-10-10 11:56:00|||||||||1
1728561470000|2024-10-10 11:57:50|406.6|406|406.6|406|406.6|406|406.6|406|282
1728561530000|2024-10-10 11:58:50|407.2|406.3|407.3|406.4|407.3|406.5|407.2|406.3|545
1728561560000|2024-10-10 11:59:20||406.5||406.5||406.5||406.5|0
1728561670000|2024-10-10 12:01:10|||||||||612
1728561700000|2024-10-10 12:01:40|||||||||1
1728561740000|2024-10-10 12:02:20|||||||||793
1728561800000|2024-10-10 12:03:20|||||||||300
1728561850000|2024-10-10 12:04:10|||||||||113
1728561870000|2024-10-10 12:04:30|||||||||200
1728561890000|2024-10-10 12:04:50|||||||||279
1728561930000|2024-10-10 12:05:30|||||||||3000
1728561980000|2024-10-10 12:06:20|407.2||407.2||407.2||407.2||1558
1728562000000|2024-10-10 12:06:40|407.3||407.3||407.3||407.3||0
1728562020000|2024-10-10 12:07:00||406.6||406.6||406.6||406.6|0
1728562040000|2024-10-10 12:07:20|||||||||958
1728562060000|2024-10-10 12:07:40||406.8||406.8||406.8||406.8|269
1728562070000|2024-10-10 12:07:50|406.8|406.6|406.5|406.1|406.8|406.6|406.5|406.1|1279
1728562080000|2024-10-10 12:08:00||405.9||405.9||405.9||405.9|73
1728562090000|2024-10-10 12:08:10|406.3||406.5||406.5||406.3||789
1728562110000|2024-10-10 12:08:30|||||||||9
1728562130000|2024-10-10 12:08:50|||||||||603
1728562190000|2024-10-10 12:09:50|406.7|406.2|406.7|406.1|406.7|406.2|406.7|406.1|491
1728562230000|2024-10-10 12:10:30|407.2|406.4|407.2|406.4|407.2|406.4|407.2|406.4|500
1728562270000|2024-10-10 12:11:10|||||||||4000
1728562290000|2024-10-10 12:11:30|407.1|406.1|405.9|404.6|407.1|406.1|405.9|404.5|1106
1728562300000|2024-10-10 12:11:40||404.7||404.7||404.7||404.7|0
1728562310000|2024-10-10 12:11:50||404.6||404.6||404.6||404.6|0
1728562450000|2024-10-10 12:14:10|||||||||5000
1728562500000|2024-10-10 12:15:00|405.7||405.7||405.7||405.7||28
1728562550000|2024-10-10 12:15:50|404.6|403.7|404.6|403.7|404.6|403.7|404.6|403.7|620
1728562560000|2024-10-10 12:16:00||403.8||403.8||403.8||403.8|0
1728562580000|2024-10-10 12:16:20|404.5|403.7|404.4|403.7|404.5|403.7|404.4|403.7|19
1728562610000|2024-10-10 12:16:50||403.8||403.7||403.8||403.7|869
1728562620000|2024-10-10 12:17:00|404.2|403.6|404.2|403.6|404.2|403.6|404.2|403.6|538
1728562650000|2024-10-10 12:17:30|404.3||404.3||404.3||404.3||0
1728562680000|2024-10-10 12:18:00||403.7||403.7||403.7||403.7|0
1728562690000|2024-10-10 12:18:10|404.2|403.6|403.5|403.1|404.2|403.6|403.5|403.1|486
1728562710000|2024-10-10 12:18:30|||||||||2009
1728562750000|2024-10-10 12:19:10|403.1|402.7|403.1|402.7|403.1|402.7|403.1|402.7|204
1728562780000|2024-10-10 12:19:40|||||||||10
1728562810000|2024-10-10 12:20:10|403|402.5|403|402.5|403|402.5|403|402.5|227
1728562820000|2024-10-10 12:20:20|402.9|401.6|402.5|401.6|402.9|401.6|402.5|401.6|198
1728562830000|2024-10-10 12:20:30|402.4||402.4||402.4||402.4||5
1728562840000|2024-10-10 12:20:40|402.3||402.3||402.3||402.3||11
1728562870000|2024-10-10 12:21:10|402.2||402.3||402.3||402.2||5
1728562890000|2024-10-10 12:21:30|||||||||1
1728562970000|2024-10-10 12:22:50|||||||||31
1728563020000|2024-10-10 12:23:40|402.1||402.3||402.3||402.1||0
1728563070000|2024-10-10 12:24:30|402.1|401.3|402.1|401.3|402.1|401.3|402.1|401.3|21
1728563090000|2024-10-10 12:24:50|402.2||402.3||402.3||402.2||0
1728563120000|2024-10-10 12:25:20|402.5|401.4|402.5|401.9|402.5|401.9|402.5|401.4|686
1728563150000|2024-10-10 12:25:50|402.8|402.3|402.8|402.2|402.9|402.3|402.8|402.2|647
1728563200000|2024-10-10 12:26:40||402.3||402.3||402.3||402.3|0
1728563210000|2024-10-10 12:26:50|403.1|402.6|403.1|402.6|403.1|402.6|403.1|402.6|47
1728563220000|2024-10-10 12:27:00|403.2||403.2||403.2||403.2||0
1728563260000|2024-10-10 12:27:40|403.4||403.4||403.4||403.4||953
1728563270000|2024-10-10 12:27:50|||||||||250
1728563280000|2024-10-10 12:28:00|403.9||403.9||404||403.9||0
1728563300000|2024-10-10 12:28:20|404|402.7|404|402.7|404|402.7|404|402.7|0
1728563350000|2024-10-10 12:29:10|||||||||404
1728563370000|2024-10-10 12:29:30|||||||||269
1728563390000|2024-10-10 12:29:50|403.9|402.6|403.4|402.6|403.9|402.6|403.4|402.6|215
1728563400000|2024-10-10 12:30:00|403.7|402.3|402.9|401.4|404|402.3|402.9|398.7|1439
1728563410000|2024-10-10 12:30:10|402.3|399.7|402.2|399.9|402.3|399.9|402.2|399.7|424
1728563420000|2024-10-10 12:30:20||400||400.4||400.4||400|0
1728563430000|2024-10-10 12:30:30|402||402||402||402||1644
1728563440000|2024-10-10 12:30:40|401.2|399.6|400.9|399.6|401.2|399.6|400.9|399.6|565
1728563450000|2024-10-10 12:30:50|400.8||400.8||400.8||400.8||0
1728563490000|2024-10-10 12:31:30|402|400.8|401.8|400.8|402|400.8|401.8|400.8|312
1728563520000|2024-10-10 12:32:00|402.8|401.5|403.1|401.7|403.1|401.7|402.8|401.5|162
1728563540000|2024-10-10 12:32:20||401.6||401.6||401.6||401.6|0
1728563560000|2024-10-10 12:32:40|||||||||20
1728563570000|2024-10-10 12:32:50|403||403||403||403||0
1728563590000|2024-10-10 12:33:10|403.1||403.1||403.1||403.1||0
1728563600000|2024-10-10 12:33:20|403||403||403||403||0
1728563630000|2024-10-10 12:33:50|402.9||402.9||402.9||402.9||0
1728563640000|2024-10-10 12:34:00|403||402.8||403||402.8||0
1728563680000|2024-10-10 12:34:40|||||||||110
1728563790000|2024-10-10 12:36:30|402.4|401.4|402.4|401.6|402.6|401.6|402.4|401.4|35
1728563800000|2024-10-10 12:36:40|402.3|401.4|402.5|401.6|402.5|401.6|402.3|401.4|19
1728563860000|2024-10-10 12:37:40|||||||||4904
1728563870000|2024-10-10 12:37:50|402|401.7|402.5|401.6|402.5|401.7|402|401.6|1081
1728563880000|2024-10-10 12:38:00|402.7||402.7||402.7||402.7||0
1728563910000|2024-10-10 12:38:30|402.8||402.8||402.8||402.8||0
1728563920000|2024-10-10 12:38:40|||||||||3926
1728564000000|2024-10-10 12:40:00|402.7|400.7|401.4|400.7|402.7|400.7|401.4|400.7|594
1728564010000|2024-10-10 12:40:10|401|400|401|400.1|401|400.1|401|400|204
1728564050000|2024-10-10 12:40:50|401.2||400.9||401.2||400.9||2190
1728564070000|2024-10-10 12:41:10|||||||||5000
1728564190000|2024-10-10 12:43:10||400.2||400.2||400.2||400.2|0
1728564210000|2024-10-10 12:43:30|||||||||743
1728564260000|2024-10-10 12:44:20|401.3|400.4|401.3|400.4|401.3|400.4|401.3|400.4|1435
1728564280000|2024-10-10 12:44:40||400.5||400.7||400.7||400.5|0
1728564290000|2024-10-10 12:44:50|401.4|400.9|401.8|400.9|401.8|400.9|401.4|400.9|405
1728564350000|2024-10-10 12:45:50||401||401||401||401|0
1728564370000|2024-10-10 12:46:10|||||||||1000
1728564450000|2024-10-10 12:47:30|402.2|401.1|402.2|401.5|402.2|401.5|402.2|401.1|41
1728564460000|2024-10-10 12:47:40|402.4|401.8|402.4|401.8|402.4|401.8|402.4|401.8|326
1728564490000|2024-10-10 12:48:10||402||401.8||402||401.8|464
1728564660000|2024-10-10 12:51:00||401.9||402||402||401.9|0
1728564670000|2024-10-10 12:51:10|402.3|401.9|402.7|402|402.7|402|402.3|401.9|641
1728564700000|2024-10-10 12:51:40||402.1||402.1||402.1||402.1|0
1728564760000|2024-10-10 12:52:40|402.5|402|402.5|402|402.5|402|402.5|402|160
1728564770000|2024-10-10 12:52:50||401.9||401.9||401.9||401.9|679
1728564820000|2024-10-10 12:53:40|||||||||19
1728564830000|2024-10-10 12:53:50|||||||||773
1728564890000|2024-10-10 12:54:50|402.7|402|402.7|402.2|402.7|402.2|402.7|402|206
1728564940000|2024-10-10 12:55:40|402.4|402.1|402.5|402.1|402.5|402.1|402.4|402.1|1
1728564950000|2024-10-10 12:55:50||401.9||401.9||401.9||401.9|121
1728564960000|2024-10-10 12:56:00|402.6||402.6||402.6||402.6||0
1728564990000|2024-10-10 12:56:30|402.7||402.7||402.7||402.7||0
1728565150000|2024-10-10 12:59:10||402||402||402||402|600
1728565160000|2024-10-10 12:59:20|402.6|401.9|402.5|401.9|402.6|401.9|402.3|401.9|73
1728565170000|2024-10-10 12:59:30|402.4||402.4||402.4||402.2||37
1728565180000|2024-10-10 12:59:40|402.2|401.8|402.5|401.8|402.5|401.8|402.2|401.8|105
1728565230000|2024-10-10 13:00:30|402.6|402.5|403.3|402.5|403.3|402.5|402.6|402.5|604
1728565240000|2024-10-10 13:00:40|||||||||476
1728565260000|2024-10-10 13:01:00|403.4|402.7|403.4|402.7|403.4|402.7|403.4|402.7|288
1728565270000|2024-10-10 13:01:10|403.6|403|403.6|403|403.6|403|403.6|403|406
1728565320000|2024-10-10 13:02:00|404.1|403.2|403.6|403.3|404.1|403.4|403.6|403.2|50
1728565330000|2024-10-10 13:02:10|403.3|403|403.3|403|403.3|403|403.3|403|30
1728565370000|2024-10-10 13:02:50|403.6|403.2|403.6|403.2|403.6|403.2|403.6|403.2|25
1728565430000|2024-10-10 13:03:50|404.2|403.5|404.3|403.5|404.3|403.5|404.2|403.5|1774
1728565440000|2024-10-10 13:04:00|404.6|403.6|404.6|403.9|404.6|403.9|404.6|403.6|241
1728565450000|2024-10-10 13:04:10|404.9|404|406|404.9|406|404.9|404.9|404|481
1728565460000|2024-10-10 13:04:20|405.9|405|405.9|405|405.9|405|405.9|405|0
1728565470000|2024-10-10 13:04:30|406|405.1|406.3|405.1|406.3|405.1|406|405.1|0
1728565490000|2024-10-10 13:04:50|406.2||406.2||406.2||406.2||0
1728565500000|2024-10-10 13:05:00|406||406||406||406||0
1728565510000|2024-10-10 13:05:10|405.5|404.6|405.9|404.9|405.9|404.9|405|404.6|11233
1728565530000|2024-10-10 13:05:30||405||405||405||405|0
1728565540000|2024-10-10 13:05:40|406.1||406.2||406.3||406.1||0
1728565550000|2024-10-10 13:05:50|406.3||406.2||406.3||406.2||0
1728565620000|2024-10-10 13:07:00|406.1||406.1||406.1||406.1||0
1728565640000|2024-10-10 13:07:20|406|404.6|404.3|404|406|404.6|404.3|404|1062
1728565650000|2024-10-10 13:07:30|404|403.9|404.3|403.8|404.3|403.9|404|403.8|1828
1728565660000|2024-10-10 13:07:40||403.7||403.7||403.7||403.7|0
1728565700000|2024-10-10 13:08:20|404|403.8|404.8|404|404.8|404.2|404|403.8|813
1728565720000|2024-10-10 13:08:40|405|404.1|405|404.5|405|404.5|405|404.1|200
1728565740000|2024-10-10 13:09:00|405.2|404.8|405.2|404.8|405.2|404.8|405.2|404.8|186
1728565750000|2024-10-10 13:09:10||404.9||404.9||404.9||404.9|500
1728565760000|2024-10-10 13:09:20|405.5|405|405.5|405|405.5|405|405.5|405|306
1728565790000|2024-10-10 13:09:50|405.3|405.2|405.5|405.1|405.5|405.2|405.3|405.1|11
1728565800000|2024-10-10 13:10:00|405.2|404.9|405.3|404.9|405.3|404.9|405.2|404.9|6
1728565810000|2024-10-10 13:10:10|405.1||405.1||405.1||405.1||24
1728565820000|2024-10-10 13:10:20|405|404.7|405.3|405|405.3|405|405|404.7|1598
1728565850000|2024-10-10 13:10:50|405.5|405.3|405.5|405.2|405.5|405.3|405.5|405.2|1411
1728565870000|2024-10-10 13:11:10|405.3|404.8|405.3|404.8|405.3|404.8|405.3|404.8|499
1728565900000|2024-10-10 13:11:40|404.9|404.5|405|404.7|405|404.7|404.9|404.5|687
1728565910000|2024-10-10 13:11:50|404.6|404.4|404.6|404.4|404.6|404.4|404.6|404.4|1130
1728565980000|2024-10-10 13:13:00|404.5|404.2|404.5|404.2|404.5|404.2|404.5|404.2|705
1728566020000|2024-10-10 13:13:40||404.3||404.3||404.3||404.3|0
1728566030000|2024-10-10 13:13:50||404.2||404.2||404.2||404.2|19
1728566060000|2024-10-10 13:14:20||404.3||404.3||404.3||404.3|0
1728566140000|2024-10-10 13:15:40|405.4|404.8|405.4|404.8|405.4|404.8|405.4|404.8|968
1728566150000|2024-10-10 13:15:50|405.1|404.9|405.1|404.8|405.1|404.9|405.1|404.8|218
1728566160000|2024-10-10 13:16:00|405.5|405|405.5|405|405.5|405|405.5|405|0
1728566170000|2024-10-10 13:16:10|405.6||405.6||405.6||405.6||0
1728566190000|2024-10-10 13:16:30||405.1||405.1||405.1||405.1|485
1728566200000|2024-10-10 13:16:40|405.8|405.3|405.5|405.1|406|405.3|405.5|405.1|979
1728566230000|2024-10-10 13:17:10|405.4||405.4||405.4||405.4||0
1728566240000|2024-10-10 13:17:20|405.7||405.8||405.8||405.7||0
1728566250000|2024-10-10 13:17:30|405.7||405.7||405.7||405.7||0
1728566270000|2024-10-10 13:17:50|405.5|405|405.2|404.8|405.5|405|405.2|404.8|72
1728566280000|2024-10-10 13:18:00|405.3||405.3||405.3||405.3||0
1728566310000|2024-10-10 13:18:30|405.4||405.4||405.4||405.4||79
1728566320000|2024-10-10 13:18:40|405.5|404.9|405.5|404.9|405.5|404.9|405.5|404.9|0
1728566330000|2024-10-10 13:18:50||405||405||405||405|0
1728566340000|2024-10-10 13:19:00||405.1||405.2||405.2||405.1|116
1728566350000|2024-10-10 13:19:10|405|404.8|405|404.6|405|404.8|404.7|404.2|1047
1728566390000|2024-10-10 13:19:50||404.7||404.7||404.7||404.7|0
1728566420000|2024-10-10 13:20:20|||||||||560
1728566430000|2024-10-10 13:20:30|404.9||405||405||404.9||141
1728566540000|2024-10-10 13:22:20|404.8|404.6|404.9|404.6|404.9|404.6|404.8|404.6|178
1728566550000|2024-10-10 13:22:30|405||405||405||405||115
1728566560000|2024-10-10 13:22:40|405.2|404.9|405.8|405.4|405.8|405.4|405.2|404.9|943
1728566570000|2024-10-10 13:22:50|405.5|405|405.5|405|405.5|405|405.5|405|292
1728566600000|2024-10-10 13:23:20|405.6|405.1|405.6|405.1|405.6|405.1|405.6|405.1|0
1728566610000|2024-10-10 13:23:30|405.5|405.2|405.5|405|405.5|405.2|405.5|405|349
1728566630000|2024-10-10 13:23:50|405.7|405.2|405.7|405.2|405.7|405.2|405.7|405.2|120
1728566640000|2024-10-10 13:24:00|405.8|405.3|405.8|405.3|405.8|405.3|405.8|405.3|0
1728566670000|2024-10-10 13:24:30|||||||||8000
1728566680000|2024-10-10 13:24:40|406.4|405.9|405.9|405.3|406.4|406|405.9|405.3|2348
1728566690000|2024-10-10 13:24:50|406|405.4|406|405.5|406|405.5|406|405.4|0
1728566710000|2024-10-10 13:25:10|406.1|405.6|406.1|405.6|406.1|405.6|406.1|405.6|0
1728566720000|2024-10-10 13:25:20|406.2||406.2||406.2||406.2||0
1728566730000|2024-10-10 13:25:30|406.1|405.3|405.8|405.3|406.1|405.3|405.6|405.3|21
1728566760000|2024-10-10 13:26:00|405.9|405.4|405.6|405.3|405.9|405.4|405.6|405.3|327
1728566770000|2024-10-10 13:26:10|||||||||125
1728566850000|2024-10-10 13:27:30|||||||||499
1728566870000|2024-10-10 13:27:50|405.7||405.7||405.7||405.7||0
1728566880000|2024-10-10 13:28:00|405.9|405.5|405.9|405.5|405.9|405.5|405.9|405.5|158
1728566910000|2024-10-10 13:28:30|||||||||34
1728566930000|2024-10-10 13:28:50|406.1|405.8|406.1|405.8|406.1|405.8|406.1|405.8|326
1728566970000|2024-10-10 13:29:30|406.5|405.9|406.5|405.9|406.5|405.9|406.5|405.9|505
1728566980000|2024-10-10 13:29:40|406.3|405.8|406.3|405.8|406.3|405.8|406.3|405.8|861
1728567000000|2024-10-10 13:30:00|405.9|405.6|405.5|405.3|405.9|405.6|405.5|405.3|5356
1728567010000|2024-10-10 13:30:10|405.1|405|405.1|404.6|405.1|405|405|404.6|800
1728567060000|2024-10-10 13:31:00|||||||||19
1728567120000|2024-10-10 13:32:00|405.3|404.7|405.3|404.7|405.3|404.7|405.3|404.7|0
1728567130000|2024-10-10 13:32:10|||||||||256
1728567150000|2024-10-10 13:32:30|||||||||1
1728567180000|2024-10-10 13:33:00|405|404.6|405|404.6|405|404.6|405|404.6|385
1728567220000|2024-10-10 13:33:40|404.8|404.5|404.8|404.5|404.8|404.5|404.8|404.5|38
1728567230000|2024-10-10 13:33:50|404.6|404.4|404.8|404.4|404.8|404.5|404.6|404.4|2910
1728567240000|2024-10-10 13:34:00|||||||||5000
1728567250000|2024-10-10 13:34:10|405.3|404.7|405.3|404.7|405.3|404.7|405.3|404.7|546
1728567260000|2024-10-10 13:34:20|||||||||390
1728567270000|2024-10-10 13:34:30|404.4|403.9|404.4|403.9|404.4|403.9|404.4|403.9|720
1728567300000|2024-10-10 13:35:00|403.7|403.8|403.7|402.9|403.7|403.8|403.7|402.9|1841
1728567330000|2024-10-10 13:35:30|403.4||403.4||403.4||403.4||201
1728567340000|2024-10-10 13:35:40|403|402.8|402.9|402.6|403|402.8|402.9|402.6|750
1728567350000|2024-10-10 13:35:50|402.7|402.4|402.4|401.7|402.7|402.4|402.4|401.7|108
1728567500000|2024-10-10 13:38:20|402|401.6|402.1|401.6|402.1|401.6|401.9|401.6|2179
1728567540000|2024-10-10 13:39:00|||||||||116
1728567610000|2024-10-10 13:40:10|402.5|401.7|402.5|402.2|402.5|402.2|402.5|401.7|10
1728567630000|2024-10-10 13:40:30|402.2|402.1|402|401.7|402.2|402.1|402|401.7|168
1728567680000|2024-10-10 13:41:20|||||||||143
1728567690000|2024-10-10 13:41:30|402.9|402.4|402.9|402.4|402.9|402.4|402.9|402.4|4840
1728567720000|2024-10-10 13:42:00|||||||||660
1728567740000|2024-10-10 13:42:20|403||403||403||403||0
1728567790000|2024-10-10 13:43:10|||||||||1175
1728567810000|2024-10-10 13:43:30||402.5||402.5||402.5||402.5|19
1728567820000|2024-10-10 13:43:40||402.6||402.6||402.6||402.6|0
1728567830000|2024-10-10 13:43:50|402.6|402.1|402.7|402.1|402.8|402.1|402.6|402.1|1134
1728567880000|2024-10-10 13:44:40|402.6||402.6||402.6||402.6||481
1728567890000|2024-10-10 13:44:50|402.7||402.7||402.7||402.7||0
1728567910000|2024-10-10 13:45:10||402.2||402.3||402.3||402.2|0
1728567920000|2024-10-10 13:45:20|402.8|402.5|402.8|402.4|402.9|402.5|402.8|402.4|1906
1728567930000|2024-10-10 13:45:30|402.9|402.5|402.9|402.6|402.9|402.6|402.9|402.5|19
1728567940000|2024-10-10 13:45:40|||||||||16
1728567950000|2024-10-10 13:45:50|402.8|402.5|403.3|402.8|403.3|402.8|402.8|402.5|620
1728567970000|2024-10-10 13:46:10||402.9||402.9||402.9||402.9|0
1728568010000|2024-10-10 13:46:50|403|402.7|403|402.7|403|402.7|403|402.7|631
1728568040000|2024-10-10 13:47:20|402.9|402.6|403.1|402.6|403.1|402.6|402.9|402.6|364
1728568060000|2024-10-10 13:47:40|403||403||403||403||507
1728568080000|2024-10-10 13:48:00|||||||||154
1728568130000|2024-10-10 13:48:50|402.9||403||403||402.9||594
1728568160000|2024-10-10 13:49:20|402.8|402.5|402.8|402.5|402.8|402.5|402.8|402.5|436
1728568180000|2024-10-10 13:49:40|||||||||617
1728568200000|2024-10-10 13:50:00|||||||||19
1728568210000|2024-10-10 13:50:10|403.1|402.6|403.6|403.1|403.6|403.1|403.1|402.6|720
1728568310000|2024-10-10 13:51:50|||||||||486
1728568360000|2024-10-10 13:52:40|403.9|403.4|403.9|403.4|403.9|403.4|403.9|403.4|187
1728568390000|2024-10-10 13:53:10|404.2|403.5|404.2|403.7|404.2|403.7|404.2|403.5|121
1728568410000|2024-10-10 13:53:30|404.1||404.1||404.1||404.1||19
1728568420000|2024-10-10 13:53:40|404.2||404.2||404.2||404.2||0
1728568460000|2024-10-10 13:54:20|||||||||5
1728568470000|2024-10-10 13:54:30|||||||||515
1728568540000|2024-10-10 13:55:40|404.1||404.1||404.1||404.1||54
1728568560000|2024-10-10 13:56:00|404|403.6|403.9|403.6|404|403.6|403.9|403.6|335
1728568590000|2024-10-10 13:56:30|404.5|404|404.1|403.6|404.5|404|404.1|403.6|1201
1728568600000|2024-10-10 13:56:40|||||||||2384
1728568720000|2024-10-10 13:58:40|||||||||2366
1728568730000|2024-10-10 13:58:50|||||||||466
1728568740000|2024-10-10 13:59:00|||||||||282
1728568760000|2024-10-10 13:59:20|404||404||404||404||0
1728568790000|2024-10-10 13:59:50|403.8||403.8||403.8||403.8||1181
1728568800000|2024-10-10 14:00:00|404.1|403.7|404.1|403.7|404.1|403.7|404.1|403.6|579
1728568820000|2024-10-10 14:00:20|404.5|403.8|404.5|404.3|404.5|404.3|404.5|403.8|339
1728568830000|2024-10-10 14:00:30|405.2|404.4|405|404.4|405.2|404.4|405|404.4|907
1728568880000|2024-10-10 14:01:20|||||||||6
1728568890000|2024-10-10 14:01:30|||||||||200
1728568900000|2024-10-10 14:01:40|404.9||404.9||404.9||404.9||466
1728568920000|2024-10-10 14:02:00|||||||||28
1728568930000|2024-10-10 14:02:10|404.8||404.8||404.8||404.8||1856
1728568940000|2024-10-10 14:02:20|404.9|404.5|404.9|404.5|404.9|404.5|404.8|404.5|968
1728568950000|2024-10-10 14:02:30|404.8||404.8||404.8||404.8||19
1728568960000|2024-10-10 14:02:40|404.9||404.9||404.9||404.9||909
1728568970000|2024-10-10 14:02:50|405.2|404.8|405.2|404.8|405.2|404.8|405.2|404.8|795
1728568980000|2024-10-10 14:03:00|404.9|404.7|405.1|404.7|405.1|404.7|404.9|404.7|934
1728568990000|2024-10-10 14:03:10|405.2||405.1||405.2||405.1||0
1728569010000|2024-10-10 14:03:30|||||||||480
1728569020000|2024-10-10 14:03:40|405.3|405|405.6|405.2|405.6|405.2|405.3|405|469
1728569060000|2024-10-10 14:04:20|||||||||319
1728569130000|2024-10-10 14:05:30|406|405.3|406|405.5|406|405.5|406|405.3|17
1728569170000|2024-10-10 14:06:10|||||||||515
1728569180000|2024-10-10 14:06:20|405.7|405.2|405.7|405.2|405.7|405.2|405.7|405.2|301
1728569220000|2024-10-10 14:07:00|||||||||10
1728569250000|2024-10-10 14:07:30|||||||||1111
1728569260000|2024-10-10 14:07:40|405.5|405|405.5|405|405.5|405|405.5|405|1481
1728569300000|2024-10-10 14:08:20|405.1|404.7|405.3|404.7|405.3|404.7|405.1|404.7|438
1728569310000|2024-10-10 14:08:30|405.2||405.2||405.2||405.2||683
1728569330000|2024-10-10 14:08:50|405.3||405.3||405.3||405.3||0
1728569360000|2024-10-10 14:09:20|||||||||2306
1728569390000|2024-10-10 14:09:50|||||||||2
1728569470000|2024-10-10 14:11:10|405|404.8|405.8|405.3|405.8|405.3|405|404.8|2237
1728569550000|2024-10-10 14:12:30|405.4|405.4|405.6|405.2|405.6|405.4|405.4|405.2|612
1728569560000|2024-10-10 14:12:40|405.5|405|405.4|405|405.5|405|405.2|405|402
1728569570000|2024-10-10 14:12:50|405.6||405.6||405.6||405.6||0
1728569630000|2024-10-10 14:13:50|405.5||405.4||405.5||405.4||10
1728569640000|2024-10-10 14:14:00|||||||||310
1728569700000|2024-10-10 14:15:00|405.2|404.9|405.3|404.9|405.3|404.9|405.2|404.9|1333
1728569710000|2024-10-10 14:15:10|||||||||200
1728569750000|2024-10-10 14:15:50|||||||||2
1728569770000|2024-10-10 14:16:10|||||||||12
1728569780000|2024-10-10 14:16:20|405.2||405.2||405.2||405.2||54
1728569790000|2024-10-10 14:16:30|405.3||405.3||405.3||405.3||299
1728569820000|2024-10-10 14:17:00|||||||||4868
1728569840000|2024-10-10 14:17:20||405||405||405||405|19
1728569850000|2024-10-10 14:17:30|||||||||3853
1728569870000|2024-10-10 14:17:50||404.9||404.9||404.9||404.9|43
1728569910000|2024-10-10 14:18:30|||||||||8
1728569950000|2024-10-10 14:19:10||405||405||405||405|656
1728569980000|2024-10-10 14:19:40||404.8||404.8||404.8||404.8|403
1728570010000|2024-10-10 14:20:10|404.5|403.9|404.5|403.9|404.5|403.9|404.5|403.9|113
1728570020000|2024-10-10 14:20:20|404.7|404.3|404.7|404.3|404.7|404.3|404.7|404.3|910
1728570030000|2024-10-10 14:20:30|404.5|404.2|404.5|404|404.7|404.2|404.5|404|384
1728570040000|2024-10-10 14:20:40|||||||||582
1728570050000|2024-10-10 14:20:50|404.6|404.2|404.6|404.2|404.6|404.2|404.6|404.2|472
1728570060000|2024-10-10 14:21:00|404.5||404.5||404.5||404.5||1041
1728570070000|2024-10-10 14:21:10||404.1||404.1||404.1||404.1|0
1728570130000|2024-10-10 14:22:10|404.6|404.3|404.6|404.3|404.6|404.3|404.6|404.3|1822
1728570150000|2024-10-10 14:22:30|||||||||255
1728570240000|2024-10-10 14:24:00|404.7||404.7||404.7||404.7||0
1728570290000|2024-10-10 14:24:50||404.4||404.4||404.4||404.4|0
1728570330000|2024-10-10 14:25:30|||||||||4
1728570340000|2024-10-10 14:25:40|||||||||19
1728570410000|2024-10-10 14:26:50|405.6|405.2|405.8|405.2|405.8|405.2|405.6|405.2|1720
1728570420000|2024-10-10 14:27:00|405.6||405.7||405.7||405.6||84
1728570430000|2024-10-10 14:27:10|405.8||405.8||405.8||405.8||0
1728570460000|2024-10-10 14:27:40|406|405.6|406|405.6|406|405.6|406|405.6|54
1728570500000|2024-10-10 14:28:20|405.9||405.9||405.9||405.9||0
1728570510000|2024-10-10 14:28:30|406||406||406||406||0
1728570560000|2024-10-10 14:29:20|||||||||3
1728570600000|2024-10-10 14:30:00|||||||||19
1728570610000|2024-10-10 14:30:10|||||||||250
1728570640000|2024-10-10 14:30:40|405.6|405.3|404.9|404.6|405.6|405.3|404.9|404.6|3162
1728570650000|2024-10-10 14:30:50|||||||||283
1728570690000|2024-10-10 14:31:30|405.2|404.7|405.2|404.8|405.2|404.8|405.2|404.7|544
1728570740000|2024-10-10 14:32:20|405.7|405|405.7|405.2|405.7|405.2|405.7|405|87
1728570810000|2024-10-10 14:33:30|405.6|405.3|405.7|405.3|405.7|405.3|405.6|405.3|32
1728570830000|2024-10-10 14:33:50|||||||||865
1728570940000|2024-10-10 14:35:40|||||||||2
1728570980000|2024-10-10 14:36:20|405.6|405.4|405.7|405.4|405.7|405.4|405.6|405.4|1997
1728570990000|2024-10-10 14:36:30|405.5|405.2|404.7|404.5|405.5|405.2|404.7|404.5|403
1728571000000|2024-10-10 14:36:40|404.6|404.3|404.6|404.3|404.6|404.3|404.6|404.3|674
1728571020000|2024-10-10 14:37:00|||||||||2010
1728571050000|2024-10-10 14:37:30|||||||||6149
1728571100000|2024-10-10 14:38:20|404.4|404.1|404.5|404.1|404.5|404.1|404.4|404.1|1005
1728571120000|2024-10-10 14:38:40|||||||||354
1728571220000|2024-10-10 14:40:20|||||||||19
1728571240000|2024-10-10 14:40:40|||||||||3
1728571280000|2024-10-10 14:41:20|404.4||404.4||404.4||404.4||49
1728571330000|2024-10-10 14:42:10|||||||||715
1728571340000|2024-10-10 14:42:20|404.5|404.2|404.5|404.2|404.5|404.2|404.5|404.2|400
1728571410000|2024-10-10 14:43:30|||||||||11
1728571430000|2024-10-10 14:43:50|||||||||50
1728571440000|2024-10-10 14:44:00|404.6|404.4|404.8|404.6|404.8|404.6|404.6|404.4|1835
1728571450000|2024-10-10 14:44:10|404.7|404.5|404.8|404.5|404.8|404.5|404.7|404.5|57
1728571500000|2024-10-10 14:45:00|||||||||44
1728571530000|2024-10-10 14:45:30|404.6|404.2|404.7|404.2|404.7|404.2|404.6|404.2|283
1728571540000|2024-10-10 14:45:40|||||||||495
1728571560000|2024-10-10 14:46:00|404.6||404.6||404.6||404.6||0
1728571570000|2024-10-10 14:46:10|404.2|403.9|404|403.8|404.2|403.9|404|403.8|1214
1728571600000|2024-10-10 14:46:40|404.1|403.9|404.1|403.9|404.1|403.9|404.1|403.9|758
1728571610000|2024-10-10 14:46:50|403.8|403.6|403.8|403.6|403.8|403.6|403.8|403.6|575
1728571640000|2024-10-10 14:47:20|||||||||1465
1728571700000|2024-10-10 14:48:20|403.7|403.3|403.7|403.3|403.7|403.3|403.7|403.3|226
1728571790000|2024-10-10 14:49:50|||||||||752
1728571810000|2024-10-10 14:50:10|403.6||403.6||403.6||403.6||0
1728571890000|2024-10-10 14:51:30|||||||||156
1728571910000|2024-10-10 14:51:50||403.1||403.1||403.1||403.1|0
1728571930000|2024-10-10 14:52:10|403.4|403.2|403.4|403.1|403.4|403.2|403.4|403.1|20
1728571940000|2024-10-10 14:52:20|||||||||24
1728571960000|2024-10-10 14:52:40|||||||||16
1728571980000|2024-10-10 14:53:00|403.3||403.3||403.3||403.3||0
1728572030000|2024-10-10 14:53:50|||||||||379
1728572040000|2024-10-10 14:54:00|403.1|403|403.6|403.4|403.6|403.4|403.1|403|1333
1728572050000|2024-10-10 14:54:10|403.8|403.5|403.7|403.5|403.9|403.5|403.7|403.5|53
1728572080000|2024-10-10 14:54:40|403.6|403.2|403.6|403.2|403.6|403.2|403.6|403.2|515
1728572100000|2024-10-10 14:55:00|403.7|403.3|403.7|403.3|403.7|403.3|403.7|403.3|0
1728572120000|2024-10-10 14:55:20||403.4||403.4||403.4||403.4|0
1728572130000|2024-10-10 14:55:30|403.8|403.5|403.8|403.5|403.8|403.5|403.8|403.5|326
1728572170000|2024-10-10 14:56:10|403.5|403.3|403.6|403.3|403.6|403.3|403.5|403.3|225
1728572180000|2024-10-10 14:56:20||403.1||403.1||403.1||403.1|0
1728572290000|2024-10-10 14:58:10|403.5||403.5||403.5||403.5||0
1728572310000|2024-10-10 14:58:30|403.4||403.4||403.4||403.4||532
1728572360000|2024-10-10 14:59:20|403.2||403.4||403.4||403.2||1518
1728572370000|2024-10-10 14:59:30|403.1|402.9|403.3|403.1|403.3|403.1|403.1|402.9|1234
1728572380000|2024-10-10 14:59:40|403.4|403.2|403.3|403.2|403.4|403.2|403.3|403.2|733
1728572390000|2024-10-10 14:59:50|403.2|403.1|403.2|403|403.2|403.1|403.2|403|504
1728572400000|2024-10-10 15:00:00|||||||||1264
1728572410000|2024-10-10 15:00:10|403.3|403.1|403.3|403.1|403.3|403.1|403.3|403.1|163
1728572430000|2024-10-10 15:00:30|403.5|403.2|403.5|403.2|403.5|403.2|403.5|403.2|1231
1728572440000|2024-10-10 15:00:40||403.1||403.1||403.1||403.1|1300
1728572490000|2024-10-10 15:01:30|||||||||1
1728572590000|2024-10-10 15:03:10|||||||||12
1728572610000|2024-10-10 15:03:30|403.6|403.2|403.7|403.4|403.7|403.4|403.6|403.2|1233
1728572630000|2024-10-10 15:03:50|403.8|403.6|403.8|403.6|403.8|403.6|403.8|403.6|434
1728572640000|2024-10-10 15:04:00|404|403.7|404|403.7|404|403.7|404|403.7|628
1728572670000|2024-10-10 15:04:30|403.9|403.6|403.9|403.6|403.9|403.6|403.9|403.6|50
1728572680000|2024-10-10 15:04:40|||||||||221
1728572710000|2024-10-10 15:05:10|||||||||386
1728572750000|2024-10-10 15:05:50|403.8|403.5|403.7|403.5|403.8|403.5|403.7|403.5|49
1728572760000|2024-10-10 15:06:00||403.3||403.3||403.3||403.3|111
1728572790000|2024-10-10 15:06:30|403.8|403.4|403.8|403.5|403.8|403.6|403.8|403.4|76
1728572800000|2024-10-10 15:06:40|403.9||403.9||403.9||403.9||0
1728572840000|2024-10-10 15:07:20|404|403.6|404|403.7|404|403.7|404|403.6|200
1728572910000|2024-10-10 15:08:30|404.6|403.8|404.6|404.3|404.6|404.3|404.6|403.8|163
1728572930000|2024-10-10 15:08:50|||||||||515
1728572960000|2024-10-10 15:09:20|404.4|404.2|404.2|404|404.4|404.2|404.2|404|1505
1728572970000|2024-10-10 15:09:30|404.3||404.3||404.3||404.3||0
1728573030000|2024-10-10 15:10:30|404.6|404.4|404.6|404.4|404.6|404.4|404.6|404.4|45
1728573040000|2024-10-10 15:10:40|||||||||515
1728573060000|2024-10-10 15:11:00|||||||||515
1728573070000|2024-10-10 15:11:10|404.5|404.3|404.6|404.3|404.6|404.3|404.5|404.3|256
1728573090000|2024-10-10 15:11:30|||||||||93
1728573120000|2024-10-10 15:12:00|404.9|404.5|404.9|404.7|404.9|404.7|404.9|404.5|306
1728573160000|2024-10-10 15:12:40|||||||||12
1728573170000|2024-10-10 15:12:50|||||||||896
1728573220000|2024-10-10 15:13:40|||||||||1018
1728573240000|2024-10-10 15:14:00|405.2|404.9|405.2|404.9|405.2|404.9|405.2|404.9|679
1728573250000|2024-10-10 15:14:10|405.5|405.1|405.5|405.1|405.5|405.1|405.5|405.1|359
1728573310000|2024-10-10 15:15:10||405.1||405.1||405.1||405.1|147
1728573320000|2024-10-10 15:15:20|406|405.5|406|405.5|406|405.5|406|405.5|300
1728573340000|2024-10-10 15:15:40|405.6|405.2|405.3|405|405.6|405.2|405.3|405|850
1728573370000|2024-10-10 15:16:10|405.2|404.9|405.2|404.9|405.2|404.9|405.2|404.9|36
1728573380000|2024-10-10 15:16:20|405.3||405.2||405.3||405.2||0
1728573390000|2024-10-10 15:16:30|405.3||405.3||405.3||405.3||0
1728573400000|2024-10-10 15:16:40|405.2||405.2||405.2||405.2||0
1728573410000|2024-10-10 15:16:50|405.1||405.1||405.1||405.1||0
1728573450000|2024-10-10 15:17:30|405.3|405|405.3|405|405.3|405|405.3|405|195
1728573460000|2024-10-10 15:17:40||404.9||404.9||404.9||404.9|0
1728573540000|2024-10-10 15:19:00|405.6|405.2|405.9|405.6|405.9|405.7|405.6|405.2|672
1728573550000|2024-10-10 15:19:10||405.7||405.7||405.7||405.7|0
1728573580000|2024-10-10 15:19:40|406.3|405.8|406.3|405.8|406.3|405.8|406.3|405.8|0
1728573590000|2024-10-10 15:19:50|406.4|406.1|406.6|406.1|406.6|406.1|406.4|406.1|0
1728573620000|2024-10-10 15:20:20|406.3|405.8|406.4|406.2|406.4|406.2|406.3|405.8|731
1728573640000|2024-10-10 15:20:40|406.3|405.8|406.3|405.9|406.3|405.9|406.3|405.8|20
1728573700000|2024-10-10 15:21:40|406|405.7|406|405.5|406.1|405.7|405.9|405.5|217
1728573740000|2024-10-10 15:22:20|405.9||405.9||405.9||405.9||0
1728573820000|2024-10-10 15:23:40|406.1|405.6|406.1|405.6|406.1|405.6|406.1|405.6|868
1728573840000|2024-10-10 15:24:00|406||406||406||406||0
1728573880000|2024-10-10 15:24:40|406.1|405.7|406.2|405.9|406.2|405.9|406.1|405.7|493
1728573890000|2024-10-10 15:24:50||405.8||405.8||405.8||405.8|0
1728573930000|2024-10-10 15:25:30|406|405.7|406|405.7|406|405.7|406|405.7|854
1728574010000|2024-10-10 15:26:50|406.4|405.9|406.2|405.7|406.4|405.9|406.2|405.7|159
1728574020000|2024-10-10 15:27:00|406.3|405.9|406.4|405.9|406.4|405.9|406.1|405.9|174
1728574040000|2024-10-10 15:27:20|406.3||406.3||406.3||406.3||0
1728574050000|2024-10-10 15:27:30|406.1|405.7|406.1|405.7|406.1|405.7|406.1|405.7|0
1728574060000|2024-10-10 15:27:40|406|405.6|405.8|405.5|406|405.6|405.8|405.5|481
1728574080000|2024-10-10 15:28:00|405.7||405.8||405.8||405.7||884
1728574090000|2024-10-10 15:28:10|405.7||405.7||405.7||405.7||7
1728574100000|2024-10-10 15:28:20||405.4||405.4||405.4||405.4|230
1728574160000|2024-10-10 15:29:20|406|405.5|406.3|405.7|406.3|405.7|406|405.5|192
1728574170000|2024-10-10 15:29:30|405.8|405.8|405.8|405.4|405.8|405.8|405.8|405.4|663
1728574190000|2024-10-10 15:29:50|406.1|405.6|406.3|405.7|406.3|405.7|406.1|405.6|871
1728630000000|2024-10-11 07:00:00|402.9|397.3|401.5|397.1|402.9|398|401.5|397.1|0
1728630010000|2024-10-11 07:00:10||398.2||398.1||398.2||398.1|2645
1728630020000|2024-10-11 07:00:20|400.8|398.2|400.8|398.1|400.8|398.2|400.8|398.1|1098
1728630030000|2024-10-11 07:00:30|400.7|397.3|399.4|397.3|400.7|397.3|399.4|397.3|600
1728630040000|2024-10-11 07:00:40|396.4|394|396.4|396.3|396.4|396.3|396.4|393.9|68
1728630050000|2024-10-11 07:00:50|396.3|394.3|399.1|396.5|399.1|396.5|396.3|394.3|1009
1728630060000|2024-10-11 07:01:00|398.9|396.9|398.9|396.9|398.9|396.9|398.9|396.9|12
1728630070000|2024-10-11 07:01:10|400.4|398|400.4|398.1|400.4|398.1|400.4|398|2499
1728630080000|2024-10-11 07:01:20|398.2|396.9|399.2|396.9|399.2|396.9|398.2|396.9|7586
1728630090000|2024-10-11 07:01:30|||||||||1247
1728630100000|2024-10-11 07:01:40|399.1||399.1||399.1||399.1||0
1728630110000|2024-10-11 07:01:50|||||||||2409
1728630120000|2024-10-11 07:02:00|397.9|396|397.6|394.7|397.9|396|397.6|394.7|123
1728630130000|2024-10-11 07:02:10|397.5||397.4||397.5||397.4||0
1728630140000|2024-10-11 07:02:20|||||||||373
1728630170000|2024-10-11 07:02:50|||||||||285
1728630190000|2024-10-11 07:03:10|||||||||25
1728630210000|2024-10-11 07:03:30|||||||||2459
1728630220000|2024-10-11 07:03:40|397.3||396.9||397.3||396.9||0
1728630230000|2024-10-11 07:03:50|396.8||396.8||396.8||396.8||197
1728630240000|2024-10-11 07:04:00|396.7||396.6||396.7||396.6||253
1728630260000|2024-10-11 07:04:20||396||396||396||396|279
1728630270000|2024-10-11 07:04:30|398.5|396.8|398.3|396.4|398.5|396.8|398.3|396.4|32
1728630310000|2024-10-11 07:05:10|398.2|396.3|398.1|396.3|398.2|396.3|398.1|396.3|0
1728630330000|2024-10-11 07:05:30|||||||||5281
1728630340000|2024-10-11 07:05:40|398||398||398||398||0
1728630350000|2024-10-11 07:05:50|||||||||41
1728630370000|2024-10-11 07:06:10|||||||||11
1728630380000|2024-10-11 07:06:20|397.2||397.2||397.2||397.2||0
1728630390000|2024-10-11 07:06:30|398|396.7|398|396.7|398|396.7|398|396.7|274
1728630470000|2024-10-11 07:07:50|398.2|396.8|398.1|397.1|398.2|397.2|398.1|396.8|344
1728630490000|2024-10-11 07:08:10|||||||||3
1728630500000|2024-10-11 07:08:20|398.3||398.3||398.3||398.3||429
1728630570000|2024-10-11 07:09:30|||||||||1998
1728630620000|2024-10-11 07:10:20|398.2|398|398.2|397.1|398.2|398|398.2|397.1|525
1728630630000|2024-10-11 07:10:30|398.1||398.1||398.1||398.1||0
1728630640000|2024-10-11 07:10:40|||||||||6239
1728630680000|2024-10-11 07:11:20|397.8||397.8||397.8||397.8||163
1728630690000|2024-10-11 07:11:30|397|396.2|397|396.2|397|396.2|397|396.2|1
1728630700000|2024-10-11 07:11:40|397.1||397.1||397.1||397.1||0
1728630720000|2024-10-11 07:12:00|397.5||397.5||397.5||397.5||0
1728630730000|2024-10-11 07:12:10|397.8|396.3|397.8|397.1|397.8|397.1|397.8|396.3|1888
1728630860000|2024-10-11 07:14:20|398.3|397.5|398.3|397.5|398.3|397.5|398.3|397.5|1736
1728630890000|2024-10-11 07:14:50|398.9|397.6|400|398.7|400|398.7|398.9|397.6|1289
1728630920000|2024-10-11 07:15:20|399.9||399.9||399.9||399.9||0
1728630930000|2024-10-11 07:15:30|400|398.8|400|398.9|400|398.9|400|398.8|0
1728630940000|2024-10-11 07:15:40|400.5|399|400.5|399|400.5|399|400.5|399|858
1728630990000|2024-10-11 07:16:30|400.6||400.6||400.6||400.6||0
1728631000000|2024-10-11 07:16:40|400.7|399.1|400.7|399.1|400.7|399.1|400.7|399.1|0
1728631010000|2024-10-11 07:16:50|400.8||400.8||400.8||400.8||0
1728631080000|2024-10-11 07:18:00|400.9||400.9||400.9||400.9||0
1728631090000|2024-10-11 07:18:10|400.2|400.1|401.2|400.2|401.3|400.2|400.2|400.1|552
1728631140000|2024-10-11 07:19:00|401||401||401||401||61
1728631220000|2024-10-11 07:20:20|400.9||400.8||400.9||400.8||0
1728631320000|2024-10-11 07:22:00|400.7|400|400.2|399.7|400.7|400|400.2|399.7|3877
1728631330000|2024-10-11 07:22:10|400.5|399.4|400.5|399.4|400.5|399.4|400.5|399.4|604
1728631340000|2024-10-11 07:22:20|400.3|399.3|400.3|399.3|400.3|399.3|400.3|399.3|923
1728631360000|2024-10-11 07:22:40|400.2||400.2||400.2||400.2||0
1728631400000|2024-10-11 07:23:20|||||||||1600
1728631420000|2024-10-11 07:23:40|400.3||400.3||400.3||400.3||0
1728631430000|2024-10-11 07:23:50|||||||||160
1728631510000|2024-10-11 07:25:10|400.4||400.3||400.4||400.3||0
1728631520000|2024-10-11 07:25:20|400.4||400.4||400.4||400.4||0
1728631550000|2024-10-11 07:25:50|400.2|400.3|401.4|400.4|401.4|400.4|400.1|400.3|76
1728631580000|2024-10-11 07:26:20|||||||||9914
1728631720000|2024-10-11 07:28:40|||||||||1003
1728631730000|2024-10-11 07:28:50|401.3||401.2||401.3||401.2||41
1728631750000|2024-10-11 07:29:10|401.1|400.3|400.6|400|401.1|400.3|400.6|400|210
1728631760000|2024-10-11 07:29:20|400.5||400.5||400.5||400.5||494
1728631800000|2024-10-11 07:30:00|400.2|399.7|400.2|399.7|400.2|399.7|400.2|399.7|1
1728631830000|2024-10-11 07:30:30||399.6||399.6||399.6||399.6|320
1728631870000|2024-10-11 07:31:10|||||||||26
1728631900000|2024-10-11 07:31:40|400.1||400.1||400.1||400.1||189
1728631930000|2024-10-11 07:32:10|400.4|399.8|400.4|399.8|400.4|399.8|400.4|399.8|182
1728631940000|2024-10-11 07:32:20|400.8|400.2|400.8|400.1|400.8|400.2|400.8|400.1|541
1728632040000|2024-10-11 07:34:00|||||||||66
1728632090000|2024-10-11 07:34:50|400.7||400.8||400.8||400.7||4
1728632120000|2024-10-11 07:35:20|400.7||400.6||400.7||400.5||19
1728632150000|2024-10-11 07:35:50|400.8||400.8||400.8||400.8||0
1728632260000|2024-10-11 07:37:40|400.7||400.7||400.7||400.7||22
1728632320000|2024-10-11 07:38:40|||||||||190
1728632360000|2024-10-11 07:39:20|400.5|400|400.5|400|400.5|400|400.5|400|209
1728632370000|2024-10-11 07:39:30|400.3|399.4|400.3|399.4|400.3|399.4|400.3|399.4|144
1728632470000|2024-10-11 07:41:10|400.1|399.1|399.9|399.1|400.1|399.1|399.9|399.1|0
1728632510000|2024-10-11 07:41:50|399.8||399.8||399.8||399.8||191
1728632520000|2024-10-11 07:42:00||399.2||399.2||399.2||399.2|625
1728632620000|2024-10-11 07:43:40|||||||||244
1728632640000|2024-10-11 07:44:00|||||||||515
1728632720000|2024-10-11 07:45:20|400.1|399.3|400.1|399.5|400.1|399.5|400.1|399.3|196
1728632810000|2024-10-11 07:46:50|400|399.4|400|399.4|400|399.4|400|399.4|50
1728632830000|2024-10-11 07:47:10|399.7|399.1|399.4|399|399.7|399.1|399.4|399|2319
1728632840000|2024-10-11 07:47:20|||||||||885
1728632880000|2024-10-11 07:48:00|399.3|398.7|399.9|399.1|399.9|399.1|399.3|398.6|1372
1728632890000|2024-10-11 07:48:10|||||||||262
1728632910000|2024-10-11 07:48:30|400|399.2|400|399.3|400|399.3|400|399.2|12868
1728632930000|2024-10-11 07:48:50|399.8||399.8||399.8||399.8||520
1728632950000|2024-10-11 07:49:10|400||400||400||400||0
1728633000000|2024-10-11 07:50:00|400.3|399.4|400.3|399.8|400.3|399.8|400.3|399.4|19
1728633100000|2024-10-11 07:51:40|||||||||458
1728633180000|2024-10-11 07:53:00|400.6|399.9|400.7|400.1|400.7|400.1|400.6|399.9|981
1728633200000|2024-10-11 07:53:20|400.9|400.3|400.9|400.3|400.9|400.3|400.9|400.3|518
1728633220000|2024-10-11 07:53:40|||||||||3000
1728633250000|2024-10-11 07:54:10|401.5|400.4|401.5|400.8|401.5|400.8|401.5|400.4|446
1728633270000|2024-10-11 07:54:30|401.4||401.4||401.4||401.4||6000
1728633280000|2024-10-11 07:54:40|401.5||401.5||401.5||401.5||525
1728633400000|2024-10-11 07:56:40|402.1|401.3|402|401.3|402.1|401.3|402|401.3|503
1728633440000|2024-10-11 07:57:20|402.1||402.1||402.1||402.1||1050
1728633480000|2024-10-11 07:58:00|402.2|401.5|402.2|401.5|402.2|401.5|402.2|401.5|178
1728633570000|2024-10-11 07:59:30|402.1||402.1||402.1||402.1||0
1728633580000|2024-10-11 07:59:40|402||402||402||402||0
1728633590000|2024-10-11 07:59:50|402.2|401.6|402.2|401.6|402.2|401.8|402.2|401.6|327
1728633660000|2024-10-11 08:01:00|401.4|401.2|401.4|401|401.4|401.2|401.4|401|512
1728633860000|2024-10-11 08:04:20|||||||||286
1728633870000|2024-10-11 08:04:30|401.2|400.9|401.3|400.9|401.3|400.9|401.2|400.9|95
1728633880000|2024-10-11 08:04:40|401.2|401|401.7|401|401.7|401|401.2|401|38
1728633900000|2024-10-11 08:05:00|401.9|401.1|401.9|401.1|401.9|401.1|401.9|401.1|32
1728633930000|2024-10-11 08:05:30|||||||||24
1728633980000|2024-10-11 08:06:20|401.8||401.8||401.8||401.8||0
1728634060000|2024-10-11 08:07:40|401.7||401.5||401.7||401.5||0
1728634090000|2024-10-11 08:08:10|401.7|401.2|401.7|401.3|401.7|401.3|401.7|401.2|245
1728634120000|2024-10-11 08:08:40|||||||||10
1728634170000|2024-10-11 08:09:30|401.5|401|401.5|401|401.5|401|401.5|401|504
1728634290000|2024-10-11 08:11:30|401.8|401.3|401.8|401.3|401.8|401.3|401.8|401.3|322
1728634300000|2024-10-11 08:11:40|402.2|401.8|402.2|401.8|402.2|401.8|402.2|401.8|285
1728634340000|2024-10-11 08:12:20|||||||||222
1728634580000|2024-10-11 08:16:20|402.1||402.1||402.1||402.1||0
1728634620000|2024-10-11 08:17:00|402.2|401.9|401|400.4|402.2|401.9|401|400.4|1309
1728634800000|2024-10-11 08:20:00|400.9||400.9||400.9||400.9||0
1728634860000|2024-10-11 08:21:00|||||||||142
1728634950000|2024-10-11 08:22:30|||||||||36
1728635030000|2024-10-11 08:23:50|||||||||211
1728635090000|2024-10-11 08:24:50|||||||||68
1728635220000|2024-10-11 08:27:00|400.8||400.8||400.8||400.8||0
1728635230000|2024-10-11 08:27:10|||||||||5079
1728635350000|2024-10-11 08:29:10|||||||||203
1728635360000|2024-10-11 08:29:20|||||||||663
1728635390000|2024-10-11 08:29:50|||||||||199
1728635480000|2024-10-11 08:31:20|||||||||475
1728635540000|2024-10-11 08:32:20||400.5||400.5||400.5||400.5|0
1728635580000|2024-10-11 08:33:00|400.9|400.6|400.9|400.6|400.9|400.6|400.9|400.6|137
1728635590000|2024-10-11 08:33:10|||||||||425
1728635620000|2024-10-11 08:33:40|402.2|401.6|402.2|401.6|402.2|401.6|402.2|401.6|21
1728635860000|2024-10-11 08:37:40||401.7||401.7||401.7||401.7|0
1728635870000|2024-10-11 08:37:50|402.5|402|402.5|402|402.5|402|402.5|402|391
1728635900000|2024-10-11 08:38:20|||||||||22
1728635960000|2024-10-11 08:39:20|402.8|402.4|402.8|402.5|402.8|402.5|402.8|402.4|249
1728635970000|2024-10-11 08:39:30|403.8|402.9|403.8|402.9|403.8|402.9|403.8|402.9|50
1728635990000|2024-10-11 08:39:50|403.6||403.6||403.6||403.6||515
1728636130000|2024-10-11 08:42:10||403||403||403||403|0
1728636140000|2024-10-11 08:42:20|404|403.4|404.2|403.6|404.3|403.6|404|403.4|32
1728636160000|2024-10-11 08:42:40|404.3||404.2||404.3||404.2||0
1728636170000|2024-10-11 08:42:50|404.3||404.3||404.3||404.2||0
1728636180000|2024-10-11 08:43:00|404.2||404.3||404.3||404.2||0
1728636190000|2024-10-11 08:43:10|404.2||404.2||404.2||404.2||0
1728636230000|2024-10-11 08:43:50|404.3||404.3||404.3||404.3||0
1728636270000|2024-10-11 08:44:30|404.2||404.2||404.2||404.2||0
1728636300000|2024-10-11 08:45:00||403.7||403.7||403.7||403.7|347
1728636380000|2024-10-11 08:46:20|||||||||142
1728636390000|2024-10-11 08:46:30|404.3||404.3||404.3||404.3||0
1728636430000|2024-10-11 08:47:10|||||||||1
1728636550000|2024-10-11 08:49:10|403.6|403.2|402.8|402.3|403.6|403.2|402.8|402.3|3152
1728636560000|2024-10-11 08:49:20|402.9||402.9||402.9||402.9||0
1728636600000|2024-10-11 08:50:00|402.7|402.2|402.7|402.2|402.7|402.2|402.7|402.2|2409
1728636610000|2024-10-11 08:50:10|||||||||1000
1728636620000|2024-10-11 08:50:20|402.6||402.6||402.6||402.6||2011
1728636700000|2024-10-11 08:51:40|402.5||402.5||402.5||402.5||574
1728636710000|2024-10-11 08:51:50|402.4|402.1|402.4|402.1|402.4|402.1|402.4|402.1|426
1728636730000|2024-10-11 08:52:10|402.5|402.2|402.5|402.2|402.5|402.2|402.5|402.2|54
1728636780000|2024-10-11 08:53:00|402.8|402.5|402.8|402.5|402.8|402.5|402.8|402.5|348
1728636790000|2024-10-11 08:53:10||402.6||402.6||402.6||402.6|0
1728636820000|2024-10-11 08:53:40|||||||||939
1728636870000|2024-10-11 08:54:30|403.2|402.9|403|402.7|403.2|402.9|403|402.7|337
1728636880000|2024-10-11 08:54:40|403.1|402.8|403.1|402.8|403.1|402.8|403.1|402.7|1868
1728636950000|2024-10-11 08:55:50|403.2|402.5|402.9|402.5|403.2|402.5|402.9|402.5|119
1728636980000|2024-10-11 08:56:20|403||403||403||403||0
1728637030000|2024-10-11 08:57:10|403.1||403.1||403.1||403.1||0
1728637050000|2024-10-11 08:57:30|403.2||403.2||403.2||403.2||0
1728637060000|2024-10-11 08:57:40|403.1||403.1||403.1||403.1||0
1728637070000|2024-10-11 08:57:50|403.2||403.2||403.2||403.2||0
1728637100000|2024-10-11 08:58:20|403.7|403.2|404.2|403.6|404.2|403.6|403.7|403.2|524
1728637180000|2024-10-11 08:59:40|||||||||2153
1728637210000|2024-10-11 09:00:10||403.7||403.7||403.7||403.7|170
1728637340000|2024-10-11 09:02:20|403.6|403.4|403.6|403.1|403.7|403.4|403.6|403.1|248
1728637350000|2024-10-11 09:02:30|403.5||403.5||403.5||403.5||0
1728637450000|2024-10-11 09:04:10|||||||||10000
1728637460000|2024-10-11 09:04:20|403.6|403.3|404|403.3|404|403.3|403.6|403.3|193
1728637480000|2024-10-11 09:04:40|403.9||403.9||403.9||403.9||0
1728637490000|2024-10-11 09:04:50|403.8||403.8||403.8||403.8||0
1728637500000|2024-10-11 09:05:00|403.7||403.8||403.8||403.7||2
1728637510000|2024-10-11 09:05:10|403.7||403.9||403.9||403.7||0
1728637520000|2024-10-11 09:05:20|403.8||403.9||403.9||403.8||0
1728637530000|2024-10-11 09:05:30|403.8||403.9||403.9||403.8||0
1728637540000|2024-10-11 09:05:40|403.8|403.4|403.9|403.4|404|403.4|403.8|403.4|250
1728637550000|2024-10-11 09:05:50|404||404||404||404||0
1728637600000|2024-10-11 09:06:40|||||||||250
1728637620000|2024-10-11 09:07:00|403.9||403.9||404||403.9||0
1728637640000|2024-10-11 09:07:20|404||404||404||404||0
1728637670000|2024-10-11 09:07:50|||||||||456
1728637720000|2024-10-11 09:08:40|403.9||403.9||404||403.9||0
1728637730000|2024-10-11 09:08:50|404||404||404||404||0
1728637750000|2024-10-11 09:09:10|403.9||404||404||403.9||139
1728637780000|2024-10-11 09:09:40|403.9||404||404||403.9||0
1728637790000|2024-10-11 09:09:50|403.9||404||404||403.9||0
1728637800000|2024-10-11 09:10:00||403.5||403.6||403.6||403.5|200
1728637960000|2024-10-11 09:12:40|404.6|404|404.6|404|404.6|404|404.6|404|126
1728637990000|2024-10-11 09:13:10||404.1||404.1||404.1||404.1|96
1728638020000|2024-10-11 09:13:40|||||||||1000
1728638110000|2024-10-11 09:15:10|||||||||400
1728638120000|2024-10-11 09:15:20|||||||||121
1728638150000|2024-10-11 09:15:50|||||||||223
1728638160000|2024-10-11 09:16:00|404.3|404.3|404.4|403.7|404.4|404.3|404.3|403.7|811
1728638290000|2024-10-11 09:18:10|404.3||404.3||404.3||404.3||0
1728638300000|2024-10-11 09:18:20|403.6|403.6|403.3|402.8|403.6|403.6|403.3|402.8|3002
1728638340000|2024-10-11 09:19:00|||||||||25
1728638350000|2024-10-11 09:19:10|402.9|402.4|402.9|402.4|402.9|402.4|402.9|402.4|1000
1728638380000|2024-10-11 09:19:40|402.7|402.1|402.7|402.1|402.7|402.1|402.7|402.1|870
1728638390000|2024-10-11 09:19:50|||||||||400
1728638470000|2024-10-11 09:21:10|403.3|403.1|403.3|403.2|403.3|403.2|403.3|403.1|678
1728638510000|2024-10-11 09:21:50|403.6|403.3|403.6|403.3|403.6|403.3|403.6|403.3|50
1728638680000|2024-10-11 09:24:40|||||||||34
1728638790000|2024-10-11 09:26:30|||||||||115
1728638800000|2024-10-11 09:26:40|||||||||25
1728638840000|2024-10-11 09:27:20|403.5|403.2|403.5|403.2|403.5|403.2|403.5|403.2|333
1728639020000|2024-10-11 09:30:20|403|402.7|403|402.7|403|402.7|403|402.7|150
1728639060000|2024-10-11 09:31:00|402.6|402.3|402.6|402.3|402.6|402.3|402.6|402.3|9
1728639080000|2024-10-11 09:31:20||402.2||402.2||402.2||402.2|0
1728639230000|2024-10-11 09:33:50|||||||||1431
1728639330000|2024-10-11 09:35:30|||||||||1
1728639370000|2024-10-11 09:36:10|||||||||3
1728639380000|2024-10-11 09:36:20|403.2|402.3|403.2|402.7|403.2|402.7|403.2|402.3|19
1728639390000|2024-10-11 09:36:30|403.6|402.8|403.6|402.9|403.6|402.9|403.6|402.8|300
1728639630000|2024-10-11 09:40:30||403||403||403||403|314
1728639860000|2024-10-11 09:44:20|403.1|402.6|403.1|402.6|403.1|402.6|403.1|402.6|1383
1728640000000|2024-10-11 09:46:40|402.9|402.5|402.9|402.5|402.9|402.5|402.9|402.5|271
1728640010000|2024-10-11 09:46:50|403.1|402.7|403.1|402.7|403.1|402.7|403.1|402.7|48
1728640020000|2024-10-11 09:47:00|403.4|402.8|403.4|402.8|403.4|402.8|403.4|402.8|776
1728640150000|2024-10-11 09:49:10|||||||||386
1728640370000|2024-10-11 09:52:50|||||||||258
1728640510000|2024-10-11 09:55:10|403.3|402.3|403|402.3|403.3|402.3|403|402.3|630
1728640520000|2024-10-11 09:55:20|403.1|402.5|403.2|402.5|403.2|402.5|403.1|402.5|0
1728640530000|2024-10-11 09:55:30|403.3||403.3||403.3||403.3||0
1728640540000|2024-10-11 09:55:40|403.2|402.3|403.2|402.3|403.2|402.3|403.2|402.3|2
1728640550000|2024-10-11 09:55:50||402.5||402.5||402.5||402.5|0
1728640580000|2024-10-11 09:56:20|403.1|402.3|403.1|402.3|403.1|402.3|403|402.3|456
1728640590000|2024-10-11 09:56:30||402.5||402.5||402.5||402.5|0
1728640690000|2024-10-11 09:58:10|||||||||500
1728640720000|2024-10-11 09:58:40|||||||||10
1728640790000|2024-10-11 09:59:50|||||||||1
1728640810000|2024-10-11 10:00:10|||||||||178
1728640830000|2024-10-11 10:00:30|||||||||9
1728641260000|2024-10-11 10:07:40|||||||||424
1728641460000|2024-10-11 10:11:00|402.7|402.4|402.7|402.4|402.7|402.4|402.7|402.4|148
1728641500000|2024-10-11 10:11:40|403.1|402.6|403.1|402.6|403.1|402.6|403.1|402.6|219
1728641520000|2024-10-11 10:12:00|403.4|402.9|403.4|402.9|403.4|402.9|403.4|402.9|173
1728641680000|2024-10-11 10:14:40|||||||||44
1728641900000|2024-10-11 10:18:20|403.3|402.8|403.3|402.8|403.3|402.8|403.3|402.8|43
1728641950000|2024-10-11 10:19:10|||||||||690
1728641960000|2024-10-11 10:19:20|403.2||403.2||403.2||403.2||158
1728641970000|2024-10-11 10:19:30||402.7||402.7||402.7||402.7|0
1728641990000|2024-10-11 10:19:50|||||||||18
1728642000000|2024-10-11 10:20:00|403.1||403.1||403.1||403.1||145
1728642130000|2024-10-11 10:22:10|||||||||317
1728642140000|2024-10-11 10:22:20|402.9|402.6|402.7|402.3|402.9|402.6|402.7|402.3|893
1728642180000|2024-10-11 10:23:00|403.3|402.6|403.2|402.6|403.3|402.6|403.2|402.6|452
1728642190000|2024-10-11 10:23:10|403.1||403.1||403.1||403.1||0
1728642200000|2024-10-11 10:23:20|403.2|402.8|403.2|402.8|403.2|402.8|403.2|402.8|1213
1728642210000|2024-10-11 10:23:30|403.1||403.1||403.1||403.1||0
1728642290000|2024-10-11 10:24:50|||||||||12
1728642380000|2024-10-11 10:26:20|||||||||250
1728642550000|2024-10-11 10:29:10|||||||||9973
1728642570000|2024-10-11 10:29:30|402.8|403|402.8|402.4|402.8|403|402.8|402.4|1341
1728642650000|2024-10-11 10:30:50|402.9||402.9||402.9||402.9||0
1728642660000|2024-10-11 10:31:00|403||403||403||403||0
1728642780000|2024-10-11 10:33:00|||||||||10
1728642810000|2024-10-11 10:33:30|||||||||154
1728642890000|2024-10-11 10:34:50|||||||||101
1728642910000|2024-10-11 10:35:10|403.3|402.5|403.3|402.7|403.3|402.7|403.3|402.5|64
1728642920000|2024-10-11 10:35:20|403||403||403||403||0
1728642980000|2024-10-11 10:36:20|||||||||1252
1728643040000|2024-10-11 10:37:20|||||||||155
1728643150000|2024-10-11 10:39:10|||||||||155
1728643210000|2024-10-11 10:40:10|||||||||657
1728643220000|2024-10-11 10:40:20|||||||||109
1728643230000|2024-10-11 10:40:30|403.3|402.9|403.3|402.9|403.3|402.9|403.3|402.9|680
1728643360000|2024-10-11 10:42:40||403||403||403||403|159
1728643380000|2024-10-11 10:43:00|403.5|403.1|403.7|403.3|403.7|403.3|403.5|403.1|656
1728643430000|2024-10-11 10:43:50|||||||||50
1728643440000|2024-10-11 10:44:00|||||||||50
1728643490000|2024-10-11 10:44:50|404.2|403.4|404.2|403.8|404.2|403.8|404.2|403.4|231
1728643500000|2024-10-11 10:45:00|404.7|404|404.3|403.8|404.7|404|404.3|403.8|589
1728643510000|2024-10-11 10:45:10|404.2|403.2|403.6|403.2|404.2|403.2|403.6|403.2|376
1728643520000|2024-10-11 10:45:20|403.8|403.3|404|403.3|404|403.3|403.8|403.3|1026
1728643590000|2024-10-11 10:46:30|403.9||403.9||403.9||403.9||90
1728643610000|2024-10-11 10:46:50|404.1||404.2||404.2||404.1||0
1728643670000|2024-10-11 10:47:50|404.1||404.1||404.1||404.1||166
1728643690000|2024-10-11 10:48:10||403.4||403.4||403.4||403.4|0
1728643770000|2024-10-11 10:49:30|404.2|403.6|404.2|403.7|404.2|403.7|404.2|403.6|269
1728643780000|2024-10-11 10:49:40||403.8||403.8||403.8||403.8|0
1728643790000|2024-10-11 10:49:50||403.7||403.6||403.7||403.6|0
1728643810000|2024-10-11 10:50:10|404.1|403.5|404.1|403.4|404.1|403.5|404.1|403.4|180
1728643850000|2024-10-11 10:50:50|404.2||404.2||404.2||404.2||0
1728643910000|2024-10-11 10:51:50|403.9|403.9|403.9|403.4|403.9|403.9|403.9|403.4|1282
1728643940000|2024-10-11 10:52:20|404.4||404.3||404.4||404.3||0
1728644180000|2024-10-11 10:56:20|||||||||1
1728644300000|2024-10-11 10:58:20|||||||||1
1728644380000|2024-10-11 10:59:40|404.1||404||404.1||404||104
1728644430000|2024-10-11 11:00:30|404.1||404.1||404.1||404.1||0
1728644470000|2024-10-11 11:01:10|404||404||404||404||19
1728644680000|2024-10-11 11:04:40|||||||||269
1728644750000|2024-10-11 11:05:50|404.2|403.8|404.2|403.8|404.2|403.8|404.2|403.8|3
1728644800000|2024-10-11 11:06:40|404.3||404.3||404.3||404.3||0
1728645030000|2024-10-11 11:10:30|404.4||404.4||404.4||404.4||0
1728645120000|2024-10-11 11:12:00|||||||||126
1728645350000|2024-10-11 11:15:50|404.3||404.3||404.3||404.3||177
1728645410000|2024-10-11 11:16:50|||||||||177
1728645500000|2024-10-11 11:18:20|||||||||304
1728645510000|2024-10-11 11:18:30|403.6|403.2|403.6|403.2|403.6|403.2|403.6|403.2|572
1728645650000|2024-10-11 11:20:50|403.2|402.9|403.6|403|403.6|403|403.1|402.9|1565
1728645660000|2024-10-11 11:21:00|403.5|403.2|403.5|403.2|403.5|403.2|403.5|403.2|92
1728645700000|2024-10-11 11:21:40|404.1||404.1||404.1||404.1||0
1728645710000|2024-10-11 11:21:50|403.8|403.3|403.8|403.3|403.8|403.3|403.8|403.3|92
1728645870000|2024-10-11 11:24:30||403.2||403.2||403.2||403.2|0
1728645910000|2024-10-11 11:25:10|||||||||515
1728646070000|2024-10-11 11:27:50|403.2|402.9|403.2|402.8|403.2|402.9|403.2|402.8|771
1728646140000|2024-10-11 11:29:00|||||||||263
1728646180000|2024-10-11 11:29:40|402.9|402.6|402.8|402.4|402.9|402.6|402.8|402.4|66
1728646300000|2024-10-11 11:31:40|||||||||68
1728646650000|2024-10-11 11:37:30|||||||||68
1728646710000|2024-10-11 11:38:30|||||||||186
1728646750000|2024-10-11 11:39:10|||||||||68
1728646760000|2024-10-11 11:39:20|403.2|402.9|403.2|402.9|403.2|402.9|403.2|402.9|537
1728646770000|2024-10-11 11:39:30||402.7||402.7||402.7||402.7|787
1728646780000|2024-10-11 11:39:40|||||||||4
1728646790000|2024-10-11 11:39:50|||||||||268
1728646860000|2024-10-11 11:41:00||402.8||402.8||402.8||402.8|120
1728646900000|2024-10-11 11:41:40||402.9||402.9||402.9||402.9|0
1728646980000|2024-10-11 11:43:00|||||||||4
1728647070000|2024-10-11 11:44:30|402.5|402.3|402.5|402.3|402.5|402.3|402.5|402.3|1439
1728647080000|2024-10-11 11:44:40|402.4|402.1|402.4|402.1|402.4|402.1|402.4|402.1|611
1728647240000|2024-10-11 11:47:20|402.3|401.8|402.2|401.8|402.3|401.8|402.2|401.8|34
1728647250000|2024-10-11 11:47:30|402.7|402.1|402.7|402.1|402.7|402.1|402.7|402.1|475
1728647260000|2024-10-11 11:47:40|402.8|402.2|402.8|402.2|402.8|402.2|402.8|402.2|9
1728647600000|2024-10-11 11:53:20|||||||||59
1728647730000|2024-10-11 11:55:30|||||||||350
1728647830000|2024-10-11 11:57:10|||||||||350
1728647990000|2024-10-11 11:59:50||402.3||402.4||402.4||402.3|0
1728648000000|2024-10-11 12:00:00||402.3||402.3||402.3||402.3|0
1728648010000|2024-10-11 12:00:10|||||||||425
1728648030000|2024-10-11 12:00:30|||||||||26
1728648260000|2024-10-11 12:04:20|||||||||26
1728648290000|2024-10-11 12:04:50|402.7|402.2|402.3|402.2|402.7|402.2|402.3|402.2|49
1728648300000|2024-10-11 12:05:00|402.2|401.9|402|401.7|402.2|401.9|402|401.7|240
1728648320000|2024-10-11 12:05:20|401.9|401.1|402|401.6|402|401.6|401.8|401.1|1800
1728648330000|2024-10-11 12:05:30||401.5||401.5||401.5||401.5|0
1728648600000|2024-10-11 12:10:00|||||||||515
1728648640000|2024-10-11 12:10:40|401.9||401.9||401.9||401.9||0
1728648680000|2024-10-11 12:11:20|401.8|401.4|401.6|401.2|401.8|401.4|401.6|401.2|239
1728648720000|2024-10-11 12:12:00|401.5||401.5||401.5||401.5||878
1728648780000|2024-10-11 12:13:00||400.9||400.9||400.9||400.9|13
1728648810000|2024-10-11 12:13:30|||||||||681
1728648820000|2024-10-11 12:13:40|401.3|400.8|401.3|400.8|401.3|400.8|401.3|400.8|744
1728648830000|2024-10-11 12:13:50|||||||||250
1728648840000|2024-10-11 12:14:00|401.2||401.2||401.2||401.2||0
1728648880000|2024-10-11 12:14:40|||||||||1853
1728648910000|2024-10-11 12:15:10|401.1|401|401.5|401|401.5|401|401.1|401|868
1728648920000|2024-10-11 12:15:20|401.9|401.6|401.9|401.6|401.9|401.6|401.9|401.6|649
1728648940000|2024-10-11 12:15:40|402||402||402||402||416
1728648960000|2024-10-11 12:16:00|402.2|401.9|402.5|402|402.5|402|402.2|401.9|942
1728649010000|2024-10-11 12:16:50|402.9|402.1|402.9|402.2|402.9|402.2|402.9|402.1|326
1728649040000|2024-10-11 12:17:20|403||403||403||403||0
1728649150000|2024-10-11 12:19:10|402.9||402.8||402.9||402.8||22
1728649190000|2024-10-11 12:19:50|402.5|402.1|402.5|402.1|402.5|402.1|402.5|402.1|883
1728649210000|2024-10-11 12:20:10|402.8||402.8||402.8||402.8||0
1728649250000|2024-10-11 12:20:50|402.9||402.9||402.9||402.9||0
1728649270000|2024-10-11 12:21:10|402.8||402.6||402.8||402.6||0
1728649340000|2024-10-11 12:22:20|402.3|402|402.3|402|402.3|402|402.3|402|1629
1728649370000|2024-10-11 12:22:50|||||||||493
1728649390000|2024-10-11 12:23:10|402.2|401.7|402.2|401.7|402.2|401.7|402.2|401.7|1
1728649420000|2024-10-11 12:23:40|402.1|401.6|402.1|401.6|402.1|401.6|402.1|401.6|67
1728649430000|2024-10-11 12:23:50|401.9|401.5|401.8|401.5|401.9|401.5|401.8|401.5|703
1728649440000|2024-10-11 12:24:00||401.4||401.4||401.4||401.4|60
1728649560000|2024-10-11 12:26:00|401.4|401.1|401.4|401.1|401.4|401.1|401.4|401.1|506
1728649670000|2024-10-11 12:27:50|||||||||152
1728649680000|2024-10-11 12:28:00|402|401.4|402|401.4|402|401.4|402|401.4|736
1728649790000|2024-10-11 12:29:50|402.6|402.1|402.6|402.1|402.6|402.1|402.6|402.1|663
1728649800000|2024-10-11 12:30:00|402.8|402.5|403.9|403.3|403.9|403.6|402.8|402.5|1680
1728649820000|2024-10-11 12:30:20|403.8|403.5|405.6|404.4|406.3|404.4|403.8|403.5|1547
1728649830000|2024-10-11 12:30:30|405.9|404.2|405.3|404.2|405.9|404.2|405.3|404.2|765
1728649860000|2024-10-11 12:31:00|404.5|403.8|403.6|403.1|404.5|403.8|403.6|403|2111
1728649870000|2024-10-11 12:31:10|403.4|402.7|403.4|402.7|403.4|402.7|403.4|402.7|1050
1728649880000|2024-10-11 12:31:20|403.3||403.3||403.3||403.3||1000
1728649920000|2024-10-11 12:32:00|403|402.3|402.7|402.3|403|402.3|402.7|402.3|1994
1728649990000|2024-10-11 12:33:10|||||||||260
1728650010000|2024-10-11 12:33:30|403.3|402.7|403.3|402.7|403.3|402.7|403.3|402.7|1012
1728650140000|2024-10-11 12:35:40||402.6||402.6||402.6||402.6|0
1728650250000|2024-10-11 12:37:30|||||||||737
1728650320000|2024-10-11 12:38:40|||||||||14
1728650450000|2024-10-11 12:40:50|||||||||200
1728650600000|2024-10-11 12:43:20|403.2||403.2||403.2||403.2||150
1728650620000|2024-10-11 12:43:40|403.3||403.3||403.3||403.3||0
1728650740000|2024-10-11 12:45:40|||||||||2516
1728650930000|2024-10-11 12:48:50|402.7|402.3|402.3|402|402.7|402.3|402.3|402|1603
1728650940000|2024-10-11 12:49:00|402.6|402.1|402.6|402.1|402.6|402.1|402.6|402.1|1064
1728651030000|2024-10-11 12:50:30|402.5||402.6||402.6||402.5||8
1728651050000|2024-10-11 12:50:50|||||||||381
1728651060000|2024-10-11 12:51:00|402.2|401.7|402.2|401.5|402.2|401.7|402.2|401.5|139
1728651070000|2024-10-11 12:51:10|402.3|401.7|402.3|401.7|402.3|401.7|402.3|401.7|515
1728651120000|2024-10-11 12:52:00||401.8||401.8||401.8||401.8|326
1728651160000|2024-10-11 12:52:40||401.6||401.6||401.6||401.6|0
1728651190000|2024-10-11 12:53:10|||||||||4947
1728651350000|2024-10-11 12:55:50|||||||||461
1728651360000|2024-10-11 12:56:00|402.2|401.7|402.1|401.5|402.2|401.7|402.1|401.5|479
1728651400000|2024-10-11 12:56:40|401.6|401.1|401.6|401.1|401.6|401.1|401.6|401.1|41
1728651420000|2024-10-11 12:57:00|401.4|400.6|401.2|400.5|401.4|400.6|401.2|400.5|395
1728651550000|2024-10-11 12:59:10||400.6||400.6||400.6||400.6|232
1728651570000|2024-10-11 12:59:30||400.7||400.7||400.7||400.7|374
1728651650000|2024-10-11 13:00:50|||||||||280
1728651700000|2024-10-11 13:01:40|400.9|400.5|400.9|400.5|400.9|400.5|400.9|400.5|508
1728651720000|2024-10-11 13:02:00|||||||||146
1728651750000|2024-10-11 13:02:30|400.6|400.1|400.6|400.1|400.6|400.1|400.6|400.1|21
1728651770000|2024-10-11 13:02:50|400.4|399.9|400.4|399.9|400.4|399.9|400.4|399.9|583
1728651890000|2024-10-11 13:04:50|||||||||238
1728651940000|2024-10-11 13:05:40|400.2|399.8|400.1|399.6|400.2|399.8|400.1|399.6|740
1728651950000|2024-10-11 13:05:50||399.5||399.5||399.5||399.5|0
1728652140000|2024-10-11 13:09:00||399.6||399.5||399.6||399.5|1204
1728652150000|2024-10-11 13:09:10|400||400||400||400||416
1728652220000|2024-10-11 13:10:20||399.8||399.8||399.8||399.8|131
1728652230000|2024-10-11 13:10:30|399.9|399.5|399.9|399.5|399.9|399.5|399.9|399.5|1000
1728652260000|2024-10-11 13:11:00|||||||||1815
1728652370000|2024-10-11 13:12:50|400.1|399.8|400.1|399.7|400.1|399.8|400.1|399.7|8500
1728652410000|2024-10-11 13:13:30|399.6|399.2|399.6|399.2|399.6|399.2|399.6|399.2|515
1728652420000|2024-10-11 13:13:40|||||||||17
1728652430000|2024-10-11 13:13:50|399.4|399.1|399.4|399.1|399.4|399.1|399.4|399.1|1110
1728652440000|2024-10-11 13:14:00|399.3|398.9|399.3|398.9|399.3|398.9|399.3|398.9|17
1728652620000|2024-10-11 13:17:00|399.2|398.6|399.1|398.6|399.2|398.6|399.1|398.6|60
1728652680000|2024-10-11 13:18:00|399|398.4|398.8|398.4|399|398.4|398.8|398.4|15
1728652720000|2024-10-11 13:18:40|398.3|398|398.3|398|398.3|398|398.3|398|1103
1728652740000|2024-10-11 13:19:00||398.1||398.1||398.1||398.1|213
1728652750000|2024-10-11 13:19:10|398.4|398|398.4|398.2|398.4|398.2|398.4|398|2369
1728652760000|2024-10-11 13:19:20|398.2|398|398.2|397.8|398.2|398|397.7|397.4|2922
1728652770000|2024-10-11 13:19:30||398.1||398||398.1||398|701
1728652790000|2024-10-11 13:19:50|397.8|397.4|397.8|397.4|397.8|397.4|397.8|397.4|939
1728652800000|2024-10-11 13:20:00|||||||||1000
1728652810000|2024-10-11 13:20:10|397.7|397.3|397.5|397.2|397.7|397.3|397.5|397.2|12349
1728652820000|2024-10-11 13:20:20|397.3|397.1|397.3|397|397.3|397.1|397.2|397|555
1728652830000|2024-10-11 13:20:30|397.1|396.9|396.5|395.9|397.1|396.9|396.5|395.9|2115
1728652840000|2024-10-11 13:20:40|396.4||396.4||396.4||396.4||2153
1728652850000|2024-10-11 13:20:50|396.3|395.7|396.3|395.7|396.3|395.7|396.3|395.7|0
1728652910000|2024-10-11 13:21:50|396.2|395|395.7|395|396.2|395|395.7|395|34
1728652920000|2024-10-11 13:22:00|395.6|394.7|395.5|394.7|395.6|394.7|395.5|394.7|0
1728652930000|2024-10-11 13:22:10|395.4|394.5|396|395.6|396|395.6|394.8|394.4|7928
1728652940000|2024-10-11 13:22:20|396.2||396.1||396.2||396.1||0
1728653020000|2024-10-11 13:23:40|395.9|395.5|395.7|395.4|395.9|395.6|395.7|395.4|1100
1728653090000|2024-10-11 13:24:50|396.1|395.5|396.1|395.5|396.1|395.5|396.1|395.5|85
1728653130000|2024-10-11 13:25:30|||||||||446
1728653140000|2024-10-11 13:25:40|||||||||2000
1728653150000|2024-10-11 13:25:50|396.2|395.6|396.2|395.6|396.2|395.6|396.2|395.6|0
1728653160000|2024-10-11 13:26:00|||||||||1757
1728653190000|2024-10-11 13:26:30|||||||||10
1728653200000|2024-10-11 13:26:40|||||||||2634
1728653210000|2024-10-11 13:26:50|396.3|396.2|396.7|396.2|396.7|396.2|396.3|396.2|294
1728653220000|2024-10-11 13:27:00|397.5|397|397.4|397|397.5|397|397.4|397|3615
1728653240000|2024-10-11 13:27:20|397.5||397.5||397.5||397.5||0
1728653250000|2024-10-11 13:27:30|398.3|397.6|398.3|397.6|398.3|397.6|398.3|397.6|1401
1728653260000|2024-10-11 13:27:40|||||||||4500
1728653310000|2024-10-11 13:28:30|398.7|398|398.8|398.1|398.8|398.1|398.7|398|1519
1728653340000|2024-10-11 13:29:00|398.9|398.2|399|398.2|399|398.2|398.8|398.2|654
1728653360000|2024-10-11 13:29:20|398.7||398.7||398.7||398.7||41
1728653370000|2024-10-11 13:29:30|398.8||398.8||398.8||398.8||4
1728653380000|2024-10-11 13:29:40|399.1||399.1||399.1||399.1||0
1728653410000|2024-10-11 13:30:10|399.2|398.3|399.3|398.3|399.3|398.3|399.2|398.3|0
1728653450000|2024-10-11 13:30:50|399.2|398.4|399.2|398.4|399.2|398.4|399.2|398.4|23
1728653510000|2024-10-11 13:31:50||398.5||398.5||398.5||398.5|0
1728653520000|2024-10-11 13:32:00|399.9|399.2|399.9|399.2|399.9|399.2|399.9|399.2|626
1728653530000|2024-10-11 13:32:10|399.8||399.8||399.8||399.8||0
1728653550000|2024-10-11 13:32:30|400.5|399.7|400.5|399.7|400.5|399.7|400.5|399.7|529
1728653600000|2024-10-11 13:33:20|||||||||609
1728653610000|2024-10-11 13:33:30|400.7||400.7||400.7||400.7||3
1728653630000|2024-10-11 13:33:50||399.8||399.8||399.8||399.8|225
1728653640000|2024-10-11 13:34:00|400.8|399.9|400.8|399.9|400.8|399.9|400.8|399.9|0
1728653670000|2024-10-11 13:34:30|400.9|400|400.9|400|400.9|400|400.9|400|0
1728653680000|2024-10-11 13:34:40|||||||||350
1728653740000|2024-10-11 13:35:40|400.1|399.7|400|399.5|400.1|399.7|399.9|399.4|3663
1728653800000|2024-10-11 13:36:40|400.2|399.7|400.4|399.9|400.4|399.9|400.2|399.7|396
1728653830000|2024-10-11 13:37:10|400.5|400.1|401.2|400.6|401.2|400.6|400.5|400.1|422
1728653840000|2024-10-11 13:37:20||400.5||400.5||400.5||400.5|0
1728653880000|2024-10-11 13:38:00|401.3||401.3||401.3||401.3||0
1728653920000|2024-10-11 13:38:40||400.4||400.4||400.4||400.4|0
1728653940000|2024-10-11 13:39:00|401.2|400.5|401.1|400.6|401.2|400.6|401.1|400.5|15796
1728653960000|2024-10-11 13:39:20|401||401||401||401||490
1728653970000|2024-10-11 13:39:30||400.7||400.6||400.7||400.6|60
1728654100000|2024-10-11 13:41:40|400.9||401||401||400.9||1076
1728654120000|2024-10-11 13:42:00|401.1|400.9|401.1|400.9|401.1|400.9|401.1|400.9|134
1728654140000|2024-10-11 13:42:20|401.7|401|401.5|401|401.7|401|401.5|401|408
1728654170000|2024-10-11 13:42:50|||||||||1716
1728654180000|2024-10-11 13:43:00|401.4|400.6|401|400.6|401.4|400.6|401|400.6|404
1728654190000|2024-10-11 13:43:10|400.9||400.9||400.9||400.9||0
1728654200000|2024-10-11 13:43:20|400.8|400.1|400.6|400.1|400.8|400.1|400.6|400.1|65
1728654220000|2024-10-11 13:43:40|400.3|400|400.3|399.9|400.3|400|400.3|399.9|5381
1728654260000|2024-10-11 13:44:20|||||||||850
1728654330000|2024-10-11 13:45:30||400||400||400||400|0
1728654340000|2024-10-11 13:45:40|399.9|399.7|399.9|399.7|399.9|399.7|399.9|399.7|352
1728654350000|2024-10-11 13:45:50|399.8|399.4|399.8|399.4|399.8|399.4|399.8|399.4|15
1728654360000|2024-10-11 13:46:00|399.7||399.7||399.7||399.7||0
1728654380000|2024-10-11 13:46:20|399.2|398.8|399.2|398.8|399.2|398.8|399.2|398.8|1435
1728654440000|2024-10-11 13:47:20|399.8|399.6|399.8|399.6|399.8|399.6|399.8|399.6|89
1728654450000|2024-10-11 13:47:30|399.7|399.5|398.5|398.1|399.7|399.5|398.5|398.1|2336
1728654460000|2024-10-11 13:47:40|398.4||398.4||398.4||398.4||0
1728654470000|2024-10-11 13:47:50|398.9|398.4|398.9|398.4|398.9|398.4|398.9|398.4|1275
1728654520000|2024-10-11 13:48:40|398.4|398.2|398.3|398.1|398.4|398.2|398.3|398.1|1036
1728654530000|2024-10-11 13:48:50|398.2|397.8|398.2|397.8|398.2|397.8|398.2|397.8|16
1728654540000|2024-10-11 13:49:00||397.9||397.9||397.9||397.9|0
1728654550000|2024-10-11 13:49:10|398.6|398.3|398.6|398.2|398.6|398.3|398.6|398.2|353
1728654580000|2024-10-11 13:49:40|398.9|398.5|398.9|398.4|398.9|398.5|398.9|398.4|642
1728654590000|2024-10-11 13:49:50|398.5|398.2|398.5|398.2|398.6|398.2|398.5|398.2|500
1728654620000|2024-10-11 13:50:20|||||||||74
1728654650000|2024-10-11 13:50:50|398.8|398.4|398.8|398.5|398.8|398.5|398.8|398.4|668
1728654690000|2024-10-11 13:51:30|||||||||7529
1728654700000|2024-10-11 13:51:40|398.7||398.7||398.7||398.7||0
1728654730000|2024-10-11 13:52:10|398.8|398.6|398.8|398.6|398.8|398.6|398.7|398.6|219
1728654750000|2024-10-11 13:52:30|398.7||398.7||398.7||398.7||0
1728654760000|2024-10-11 13:52:40|398.8||398.7||398.8||398.7||0
1728654770000|2024-10-11 13:52:50|399.1|398.5|399.1|398.8|399.1|398.8|399.1|398.5|370
1728654780000|2024-10-11 13:53:00|399.2||399.3||399.3||399.2||0
1728654800000|2024-10-11 13:53:20|||||||||515
1728654810000|2024-10-11 13:53:30|399.8|398.9|399.8|399.5|399.8|399.5|399.8|398.9|406
1728654830000|2024-10-11 13:53:50|399.7||399.7||399.7||399.7||0
1728654840000|2024-10-11 13:54:00|399.8|399.6|399.8|399.6|399.8|399.6|399.8|399.6|112
1728654850000|2024-10-11 13:54:10|400.1|399.7|399.9|399.6|400.1|399.7|399.9|399.6|131
1728654860000|2024-10-11 13:54:20|399.7|399.5|399.7|399.5|399.7|399.5|399.7|399.5|229
1728654910000|2024-10-11 13:55:10|400|399.6|400|399.6|400|399.6|400|399.6|38
1728654950000|2024-10-11 13:55:50|400.1|399.7|399.9|399.7|400.1|399.7|399.9|399.7|0
1728654990000|2024-10-11 13:56:30|399.6|399.5|399.6|399.5|399.6|399.5|399.6|399.5|294
1728655000000|2024-10-11 13:56:40|399.5|399.3|399.3|399.1|399.5|399.3|399.3|399.1|1062
1728655030000|2024-10-11 13:57:10|399.2||399.2||399.2||399.2||0
1728655040000|2024-10-11 13:57:20|399.4|399.2|399.4|399.2|399.4|399.2|399.4|399.2|439
1728655070000|2024-10-11 13:57:50||399.1||399.1||399.1||399.1|0
1728655090000|2024-10-11 13:58:10|||||||||136
1728655140000|2024-10-11 13:59:00|||||||||2
1728655150000|2024-10-11 13:59:10|||||||||567
1728655160000|2024-10-11 13:59:20|||||||||500
1728655180000|2024-10-11 13:59:40|399.3|398.7|399.3|398.8|399.3|398.8|399.3|398.7|243
1728655190000|2024-10-11 13:59:50|398.9|398.3|398.9|398.3|398.9|398.3|398.9|398.3|517
1728655200000|2024-10-11 14:00:00|399|398.8|399.4|398.9|399.4|398.9|398.9|398.6|1531
1728655210000|2024-10-11 14:00:10|399.6|399.4|400.3|399.7|400.3|399.7|399.6|399.4|2427
1728655220000|2024-10-11 14:00:20|400.5|400.3|400.5|400.1|400.5|400.3|400.4|400|3439
1728655230000|2024-10-11 14:00:30||400||400||400||400|868
1728655240000|2024-10-11 14:00:40|400.2||400.2||400.2||400.2||132
1728655250000|2024-10-11 14:00:50|||||||||854
1728655260000|2024-10-11 14:01:00|400|399.7|400|399.7|400|399.7|400|399.7|943
1728655280000|2024-10-11 14:01:20|||||||||192
1728655310000|2024-10-11 14:01:50|||||||||2
1728655320000|2024-10-11 14:02:00|399.8|399.4|399.8|399.4|399.8|399.4|399.8|399.4|760
1728655340000|2024-10-11 14:02:20||399.6||399.6||399.6||399.6|1582
1728655350000|2024-10-11 14:02:30|399.6|399.4|399.5|399.3|399.6|399.4|399.5|399.3|2266
1728655360000|2024-10-11 14:02:40|399.6|399.4|399.6|399.3|399.6|399.4|399.6|399.3|1244
1728655390000|2024-10-11 14:03:10||399.4||399.3||399.4||399.3|96
1728655440000|2024-10-11 14:04:00|399|398.8|399|398.8|399|398.8|399|398.8|575
1728655460000|2024-10-11 14:04:20|||||||||733
1728655590000|2024-10-11 14:06:30|399.8|399.4|399.7|399.3|399.8|399.4|399.7|399.3|1069
1728655600000|2024-10-11 14:06:40|399.4|399.1|399.5|399.1|399.5|399.1|399.4|399.1|554
1728655620000|2024-10-11 14:07:00|||||||||126
1728655730000|2024-10-11 14:08:50|||||||||2227
1728655770000|2024-10-11 14:09:30|399.1|398.8|399.1|398.8|399.1|398.8|399.1|398.8|29
1728655780000|2024-10-11 14:09:40|||||||||590
1728655870000|2024-10-11 14:11:10|||||||||705
1728655880000|2024-10-11 14:11:20|399.2|398.9|399.1|398.9|399.2|399|399.1|398.9|392
1728655890000|2024-10-11 14:11:30||398.8||398.8||398.8||398.8|0
1728655910000|2024-10-11 14:11:50|||||||||187
1728655950000|2024-10-11 14:12:30|||||||||788
1728655970000|2024-10-11 14:12:50|||||||||1
1728656010000|2024-10-11 14:13:30|399||399||399||399||4149
1728656020000|2024-10-11 14:13:40|398.9||398.9||398.9||398.9||0
1728656030000|2024-10-11 14:13:50|398.8|398.5|398.8|398.4|398.8|398.5|398.8|398.3|560
1728656050000|2024-10-11 14:14:10||398.5||398.5||398.5||398.5|0
1728656060000|2024-10-11 14:14:20|399|398.8|399.2|398.9|399.2|398.9|399|398.8|1541
1728656080000|2024-10-11 14:14:40||398.8||398.8||398.8||398.8|0
1728656170000|2024-10-11 14:16:10||398.7||398.7||398.7||398.7|0
1728656260000|2024-10-11 14:17:40|||||||||10
1728656330000|2024-10-11 14:18:50|399.1|398.2|398.6|398.2|399.1|398.2|398.6|398.2|326
1728656360000|2024-10-11 14:19:20|||||||||183
1728656410000|2024-10-11 14:20:10|398.5||398.5||398.5||398.5||515
1728656430000|2024-10-11 14:20:30|||||||||675
1728656490000|2024-10-11 14:21:30|398.2|397.8|398.2|397.8|398.2|397.8|398.2|397.8|218
1728656500000|2024-10-11 14:21:40|||||||||248
1728656510000|2024-10-11 14:21:50|398.3|397.9|398.3|398|398.3|398|398.3|397.9|183
1728656570000|2024-10-11 14:22:50||397.9||397.9||397.9||397.9|0
1728656600000|2024-10-11 14:23:20|398.5|398.3|398.5|398.3|398.5|398.3|398.5|398.3|609
1728656620000|2024-10-11 14:23:40|||||||||226
1728656680000|2024-10-11 14:24:40|398.3|398|398.3|398|398.3|398|398.3|398|337
1728656690000|2024-10-11 14:24:50|||||||||2157
1728656750000|2024-10-11 14:25:50|||||||||37
1728656870000|2024-10-11 14:27:50|398|397.8|397.9|397.8|398|397.8|397.9|397.8|54973
1728656880000|2024-10-11 14:28:00|397.2|397|397.1|396.6|397.2|397|397.1|396.6|1180
1728656890000|2024-10-11 14:28:10|397.3|397.1|397.7|397.4|397.7|397.4|397.3|397.1|385
1728656900000|2024-10-11 14:28:20|397.6|397.3|397.6|397.3|397.6|397.3|397.6|397.3|0
1728656960000|2024-10-11 14:29:20||397.4||397.4||397.4||397.4|501
1728656980000|2024-10-11 14:29:40||397.3||397.4||397.4||397.3|341
1728656990000|2024-10-11 14:29:50|398.1|397.7|398.1|397.7|398.1|397.7|398.1|397.7|83
1728657000000|2024-10-11 14:30:00|398||398||398||398||0
1728657010000|2024-10-11 14:30:10|397.8|397.2|397|396.4|397.8|397.2|397|396.4|1515
1728657020000|2024-10-11 14:30:20|396.9|396.5|397.3|397|397.3|397|396.9|396.5|974
1728657030000|2024-10-11 14:30:30|||||||||868
1728657040000|2024-10-11 14:30:40||396.9||396.9||396.9||396.9|0
1728657060000|2024-10-11 14:31:00|||||||||636
1728657080000|2024-10-11 14:31:20|397.2|396|396.6|396|397.2|396|396.6|396|200
1728657090000|2024-10-11 14:31:30|396.5|395.8|396.3|395.8|396.5|395.8|396.3|395.8|2
1728657100000|2024-10-11 14:31:40|396.2|395.7|396.1|395.7|396.2|395.7|396.1|395.7|0
1728657110000|2024-10-11 14:31:50|||||||||6277
1728657130000|2024-10-11 14:32:10|395.7|395.2|395.7|395.2|395.7|395.2|395.7|395.2|341
1728657140000|2024-10-11 14:32:20|394.9|394.4|394.5|394.1|394.9|394.4|394.5|394.1|2654
1728657150000|2024-10-11 14:32:30|394.4|393.8|394.4|394.1|394.4|394.1|394.4|393.8|0
1728657170000|2024-10-11 14:32:50|394.3||394.3||394.3||394.3||0
1728657180000|2024-10-11 14:33:00|394.2|393.5|394.1|393.5|394.2|393.5|394.1|393.5|268
1728657190000|2024-10-11 14:33:10|394||394||394||394||80
1728657200000|2024-10-11 14:33:20|||||||||1000
1728657210000|2024-10-11 14:33:30|393.9|393.2|393.8|393.2|393.9|393.2|393.8|393.2|0
1728657230000|2024-10-11 14:33:50|393.7|393.1|393.7|393.1|393.7|393.1|393.7|393.1|0
1728657290000|2024-10-11 14:34:50||393.3||393.3||393.3||393.3|432
1728657300000|2024-10-11 14:35:00|393.2|392.7|392.7|392|393.2|392.7|392.7|392|1035
1728657310000|2024-10-11 14:35:10|392.6|391.8|392.6|391.8|392.6|391.8|392.6|391.8|0
1728657330000|2024-10-11 14:35:30|||||||||1017
1728657340000|2024-10-11 14:35:40||391.9||391.9||391.9||391.9|150
1728657400000|2024-10-11 14:36:40|||||||||20000
1728657450000|2024-10-11 14:37:30|||||||||5000
1728657510000|2024-10-11 14:38:30|||||||||1024
1728657520000|2024-10-11 14:38:40|||||||||2445
1728657550000|2024-10-11 14:39:10|392.5||392.5||392.5||392.5||547
1728657580000|2024-10-11 14:39:40|||||||||1000
1728657610000|2024-10-11 14:40:10|393.1|392.9|392.3|391.9|393.2|393|392.3|391.9|5435
1728657620000|2024-10-11 14:40:20|392.4||392.3||392.5||392.3||0
1728657630000|2024-10-11 14:40:30|391.9|391.5|391.9|391.5|391.9|391.8|391.9|391.5|922
1728657640000|2024-10-11 14:40:40|392.2|391.6|392.2|391.6|392.2|391.6|392.2|391.6|201
1728657690000|2024-10-11 14:41:30|||||||||5000
1728657740000|2024-10-11 14:42:20|||||||||475
1728657780000|2024-10-11 14:43:00|||||||||800
1728657790000|2024-10-11 14:43:10||391.8||392||392||391.8|307
1728657820000|2024-10-11 14:43:40|||||||||5073
1728657830000|2024-10-11 14:43:50|||||||||6267
1728657860000|2024-10-11 14:44:20|391.7|391.3|391.7|391.3|391.7|391.3|391.7|391.3|521
1728657870000|2024-10-11 14:44:30|392|391.4|391.9|391.4|392|391.4|391.9|391.4|2836
1728657900000|2024-10-11 14:45:00|||||||||441
1728657930000|2024-10-11 14:45:30|392.5|391.7|392.5|391.7|392.5|391.7|392.5|391.7|1191
1728657940000|2024-10-11 14:45:40||391.8||391.8||391.8||391.8|0
1728657950000|2024-10-11 14:45:50||391.9||392||392||391.9|0
1728657960000|2024-10-11 14:46:00|392|392.1|392|391.7|392|392.1|392|391.7|2269
1728657970000|2024-10-11 14:46:10|392.7|392.1|392.7|392.1|392.7|392.1|392.7|392.1|652
1728657980000|2024-10-11 14:46:20|392.6||392.5||392.6||392.5||0
1728657990000|2024-10-11 14:46:30|392.6||392.6||392.6||392.6||0
1728658000000|2024-10-11 14:46:40|||||||||21000
1728658010000|2024-10-11 14:46:50|392.7|392.2|392.7|392.5|392.7|392.5|392.7|392.2|2600
1728658040000|2024-10-11 14:47:20||392.6||392.6||392.6||392.6|165
1728658050000|2024-10-11 14:47:30|||||||||118
1728658070000|2024-10-11 14:47:50|392.3|392.5|392.7|392.2|392.7|392.5|392.3|392|1778
1728658100000|2024-10-11 14:48:20|||||||||552
1728658150000|2024-10-11 14:49:10||392.3||392.3||392.3||392.3|216
1728658160000|2024-10-11 14:49:20|||||||||503
1728658170000|2024-10-11 14:49:30||392.4||392.4||392.4||392.4|0
1728658180000|2024-10-11 14:49:40|392.5|391.5|392|391.5|392.5|391.5|392|391.5|226
1728658190000|2024-10-11 14:49:50|392.1||392.1||392.1||392.1||0
1728658200000|2024-10-11 14:50:00||391.6||391.6||391.6||391.6|0
1728658220000|2024-10-11 14:50:20|392.2|391.8|392.3|391.8|392.3|391.8|392.2|391.8|625
1728658270000|2024-10-11 14:51:10|391.8|391.6|391.7|391.6|391.8|391.6|391.7|391.6|4130
1728658280000|2024-10-11 14:51:20|391.6|391.5|391.9|391.6|391.9|391.6|391.6|391.5|314
1728658290000|2024-10-11 14:51:30|392.1|391.8|392.1|391.9|392.1|391.9|392.1|391.8|2776
1728658300000|2024-10-11 14:51:40|392.5|392|393.1|392.4|393.1|392.4|392.5|392|1515
1728658310000|2024-10-11 14:51:50|393||393||393||393||10000
1728658440000|2024-10-11 14:54:00|||||||||3000
1728658450000|2024-10-11 14:54:10||392.5||392.6||392.6||392.5|319
1728658550000|2024-10-11 14:55:50|||||||||750
1728658580000|2024-10-11 14:56:20|393.2|392.8|393.2|393|393.2|393|393.2|392.8|179
1728658590000|2024-10-11 14:56:30|393.3|393.2|393.2|392.8|393.3|393.2|393.2|392.8|1417
1728658600000|2024-10-11 14:56:40|393.3||393.3||393.3||393.3||0
1728658610000|2024-10-11 14:56:50|393.2||393.3||393.3||393.2||0
1728658650000|2024-10-11 14:57:30|393.6|393|393.6|393.1|393.6|393.1|393.6|393|172
1728658730000|2024-10-11 14:58:50|||||||||245
1728658790000|2024-10-11 14:59:50|393.9|393.2|393.9|393.4|393.9|393.4|393.9|393.2|579
1728658820000|2024-10-11 15:00:20|||||||||3054
1728658830000|2024-10-11 15:00:30|393.8|393.5|393.8|393.5|393.8|393.5|393.8|393.5|437
1728658840000|2024-10-11 15:00:40|||||||||2526
1728658860000|2024-10-11 15:01:00|393.9||393.9||393.9||393.9||36
1728658870000|2024-10-11 15:01:10|393.8||393.6||393.8||393.6||1
1728658880000|2024-10-11 15:01:20|||||||||54
1728658890000|2024-10-11 15:01:30|||||||||1148
1728658900000|2024-10-11 15:01:40|393.9|393.6|393.9|393.6|393.9|393.6|393.9|393.6|1519
1728658940000|2024-10-11 15:02:20||393.7||393.7||393.7||393.7|3745
1728658950000|2024-10-11 15:02:30|394.1||393.9||394.1||393.9||0
1728658960000|2024-10-11 15:02:40|||||||||1
1728659000000|2024-10-11 15:03:20|394.1|393.9|394.1|393.9|394.1|393.9|394.1|393.9|140
1728659020000|2024-10-11 15:03:40|393.8|393.6|393.8|393.6|393.8|393.6|393.8|393.6|998
1728659040000|2024-10-11 15:04:00|393.9||393.9||393.9||393.9||423
1728659050000|2024-10-11 15:04:10|393.1|392.9|393.3|392.9|393.3|392.9|393.1|392.9|1239
1728659070000|2024-10-11 15:04:30|||||||||323
1728659110000|2024-10-11 15:05:10|393.2|392.8|393|392.8|393.2|392.8|393|392.8|275
1728659120000|2024-10-11 15:05:20|392.9|393|393.3|393|393.3|393|392.9|393|618
1728659130000|2024-10-11 15:05:30|||||||||10000
1728659140000|2024-10-11 15:05:40|||||||||1303
1728659150000|2024-10-11 15:05:50|393.7|393.3|393.8|393.4|393.8|393.4|393.7|393.3|989
1728659160000|2024-10-11 15:06:00|393.7|393.3|392.9|392.7|393.7|393.3|392.8|392.7|3509
1728659180000|2024-10-11 15:06:20|||||||||46
1728659190000|2024-10-11 15:06:30|||||||||170
1728659230000|2024-10-11 15:07:10|392.4|392.2|392.4|392.2|392.4|392.2|392.4|392.2|647
1728659240000|2024-10-11 15:07:20|392.3|392.3|392.4|392.2|392.4|392.3|392.3|392.2|761
1728659290000|2024-10-11 15:08:10|392.5|392.3|392.5|392.2|392.5|392.3|392.5|392.2|698
1728659300000|2024-10-11 15:08:20|392.9|392.3|392.9|392.5|392.9|392.5|392.9|392.3|352
1728659330000|2024-10-11 15:08:50|393.4|392.6|393.3|392.9|393.4|392.9|393.3|392.6|642
1728659340000|2024-10-11 15:09:00|||||||||1000
1728659350000|2024-10-11 15:09:10||393||393||393||393|198
1728659370000|2024-10-11 15:09:30||393.1||393.1||393.1||393.1|633
1728659380000|2024-10-11 15:09:40|392.8|392.4|392.8|392.4|392.8|392.4|392.8|392.4|355
1728659390000|2024-10-11 15:09:50|392.6|392.3|392.6|392.3|392.6|392.3|392.6|392.3|0
1728659400000|2024-10-11 15:10:00|392.5|392.4|392.6|392.4|392.6|392.4|392.5|392.4|12679
1728659410000|2024-10-11 15:10:10|||||||||256
1728659420000|2024-10-11 15:10:20|392.5||392.5||392.5||392.5||375
1728659430000|2024-10-11 15:10:30|392.6||392.5||392.6||392.5||10135
1728659440000|2024-10-11 15:10:40|392.4|392.2|392.4|392.2|392.4|392.2|392.4|392.2|356
1728659450000|2024-10-11 15:10:50|||||||||6084
1728659460000|2024-10-11 15:11:00|392.3||392.3||392.3||392.3||408
1728659470000|2024-10-11 15:11:10|||||||||950
1728659480000|2024-10-11 15:11:20|392.2|392.1|392.2|392.1|392.2|392.1|392.2|392.1|1557
1728659490000|2024-10-11 15:11:30|||||||||87
1728659500000|2024-10-11 15:11:40|392.1|392|392.1|392|392.1|392|392.1|392|114
1728659510000|2024-10-11 15:11:50|||||||||1515
1728659530000|2024-10-11 15:12:10|||||||||1744
1728659550000|2024-10-11 15:12:30|||||||||1897
1728659560000|2024-10-11 15:12:40|392.2|392.1|392.9|392.6|392.9|392.6|392.2|392.1|1607
1728659570000|2024-10-11 15:12:50|393.3|392.7|393.3|392.9|393.3|392.9|393.3|392.7|1905
1728659580000|2024-10-11 15:13:00||393||393||393||393|0
1728659590000|2024-10-11 15:13:10|393.6|393.2|393.6|393.3|393.6|393.3|393.6|393.2|0
1728659600000|2024-10-11 15:13:20||393.2||393.2||393.2||393.2|850
1728659610000|2024-10-11 15:13:30|||||||||756
1728659620000|2024-10-11 15:13:40|393.8|393.3|393.8|393.3|393.8|393.3|393.8|393.3|0
1728659680000|2024-10-11 15:14:40|||||||||3415
1728659730000|2024-10-11 15:15:30|393.9|393.3|394|393.5|394|393.6|393.9|393.3|158
1728659750000|2024-10-11 15:15:50|393.6|393.4|393.6|393.2|393.7|393.4|393.6|393.2|230
1728659800000|2024-10-11 15:16:40||393.1||393.1||393.1||393.1|610
1728659810000|2024-10-11 15:16:50|393.5||393.5||393.5||393.5||0
1728659820000|2024-10-11 15:17:00|393|392.6|392.9|392.6|393|392.6|392.9|392.6|431
1728659850000|2024-10-11 15:17:30|392.8|392.5|392.8|392.5|392.8|392.5|392.8|392.5|0
1728659910000|2024-10-11 15:18:30|392.5|392.3|392.4|392.1|392.5|392.3|392.3|392.1|1437
1728659940000|2024-10-11 15:19:00|392.8|392.2|392.8|392.4|392.8|392.4|392.8|392.2|632
1728659950000|2024-10-11 15:19:10|393.4|392.8|393.4|392.9|393.4|392.9|393.4|392.8|0
1728659960000|2024-10-11 15:19:20|394|393|394|393.5|394|393.5|394|393|0
1728660000000|2024-10-11 15:20:00|||||||||1371
1728660020000|2024-10-11 15:20:20|394.3|393.7|394.3|393.7|394.3|393.7|394.3|393.7|278
1728660070000|2024-10-11 15:21:10|394.2|393.8|394.2|393.8|394.2|393.8|394.2|393.8|0
1728660080000|2024-10-11 15:21:20|||||||||277
1728660090000|2024-10-11 15:21:30|394|393.6|394|393.6|394|393.6|394|393.6|227
1728660100000|2024-10-11 15:21:40|393.9|393.5|393.9|393.5|393.9|393.5|393.9|393.5|0
1728660180000|2024-10-11 15:23:00|394.1|393.8|394.1|393.8|394.1|393.8|394.1|393.8|83
1728660190000|2024-10-11 15:23:10|394.2||394.2||394.2||394.2||0
1728660210000|2024-10-11 15:23:30|394.1|394|394.3|394|394.3|394|394.1|394|132
1728660250000|2024-10-11 15:24:10|393.9|393.6|393.9|393.6|393.9|393.6|393.9|393.6|38
1728660300000|2024-10-11 15:25:00||393.7||393.7||393.7||393.7|0
1728660370000|2024-10-11 15:26:10|394.2||394.2||394.2||394.2||0
1728660380000|2024-10-11 15:26:20|394.1|393.8|394.3|393.8|394.3|393.8|393.9|393.8|0
1728660430000|2024-10-11 15:27:10|394.5|393.9|394.3|393.9|394.5|394.2|394.2|393.9|471
1728660490000|2024-10-11 15:28:10|394|393.8|394|393.8|394|393.8|394|393.8|286
1728660500000|2024-10-11 15:28:20|394.4|393.9|394.4|393.9|394.4|393.9|394.4|393.9|0
1728660530000|2024-10-11 15:28:50|394.3||394.3||394.3||394.3||0
1728660580000|2024-10-11 15:29:40|394.2||394.2||394.2||394.2||589
1728660590000|2024-10-11 15:29:50|394.4|394|395.9|394|395.9|394|394.4|393.9|1000
1728889200000|2024-10-14 07:00:00|394.2|385.7|394.2|385.7|394.2|385.7|394.2|385.7|3197
1728889210000|2024-10-14 07:00:10||387||388.1||388.1||387|613
1728889220000|2024-10-14 07:00:20|392.2|390.4|394.2|391.7|394.2|391.7|392.2|390.4|59
1728889230000|2024-10-14 07:00:30|393.8|391.8|393.8|391.4|393.8|391.8|393.8|391.4|10627
1728889240000|2024-10-14 07:00:40|398.7|390.6|396.1|392.5|398.7|395.7|396.1|390.6|4701
1728889250000|2024-10-14 07:00:50|396|392.7|396.1|395|396.1|395|394.5|391.2|340
1728889270000|2024-10-14 07:01:10|||||||||196
1728889280000|2024-10-14 07:01:20|396.5|396.4|396.6|396.1|396.6|396.4|396.5|396.1|76
1728889290000|2024-10-14 07:01:30|||||||||487
1728889310000|2024-10-14 07:01:50|397|396.2|398.5|396.2|398.5|396.2|397|396.2|191
1728889350000|2024-10-14 07:02:30|||||||||14
1728889360000|2024-10-14 07:02:40|397.1|396.1|397.2|396.1|397.2|396.1|397.1|396.1|125
1728889370000|2024-10-14 07:02:50|||||||||2
1728889400000|2024-10-14 07:03:20|397.1|395|397.1|395|397.1|395|397.1|395|527
1728889450000|2024-10-14 07:04:10|397|393.1|396.3|394|397|395.3|394.9|392.8|864
1728889460000|2024-10-14 07:04:20|396.4|394.6|396.4|395.1|396.4|395.1|396.4|394.5|0
1728889470000|2024-10-14 07:04:30|396.3|394.3|396.3|394.3|396.3|394.3|396.3|394.3|388
1728889520000|2024-10-14 07:05:20|394.9|393.4|394.8|393.4|394.9|393.4|394.8|393.4|489
1728889540000|2024-10-14 07:05:40|393.9|392.5|393.9|392.5|393.9|392.5|393.9|392.5|112
1728889550000|2024-10-14 07:05:50|393.8|392.1|393.8|392|393.8|392.1|393.8|392|777
1728889560000|2024-10-14 07:06:00||391.9||391.9||391.9||391.9|0
1728889600000|2024-10-14 07:06:40|||||||||12
1728889750000|2024-10-14 07:09:10|392.7|390.7|392.7|390.7|392.7|390.7|392.7|390.7|279
1728889760000|2024-10-14 07:09:20||390.8||390.8||390.8||390.8|0
1728889800000|2024-10-14 07:10:00||390.7||390.7||390.7||390.7|0
1728889810000|2024-10-14 07:10:10|391.7|389.7|393.7|392.1|393.7|392.1|391.7|389.7|997
1728889830000|2024-10-14 07:10:30|||||||||500
1728889850000|2024-10-14 07:10:50||392.2||392.3||392.3||392.2|0
1728889860000|2024-10-14 07:11:00||392.4||392.4||392.4||392.4|0
1728889940000|2024-10-14 07:12:20|||||||||249
1728890020000|2024-10-14 07:13:40||392.3||392.3||392.3||392.3|980
1728890030000|2024-10-14 07:13:50|393.5|391.6|392.8|391.6|393.5|391.6|392.6|391.6|566
1728890060000|2024-10-14 07:14:20|392.5|390.8|392.5|390.8|392.5|390.8|392.5|390.8|118
1728890070000|2024-10-14 07:14:30|||||||||5
1728890090000|2024-10-14 07:14:50|392.2|390.4|392.2|390.4|392.2|390.4|392.2|390.4|0
1728890100000|2024-10-14 07:15:00|392.3|390.7|392.5|391.7|392.5|391.7|392.3|390.7|268
1728890110000|2024-10-14 07:15:10|||||||||34
1728890190000|2024-10-14 07:16:30|392.6||392.6||392.6||392.6||1
1728890220000|2024-10-14 07:17:00|||||||||6
1728890250000|2024-10-14 07:17:30||391.9||391.9||391.9||391.9|636
1728890260000|2024-10-14 07:17:40|||||||||503
1728890300000|2024-10-14 07:18:20|||||||||569
1728890350000|2024-10-14 07:19:10|||||||||1
1728890370000|2024-10-14 07:19:30|||||||||66
1728890410000|2024-10-14 07:20:10|||||||||243
1728890490000|2024-10-14 07:21:30|||||||||2000
1728890600000|2024-10-14 07:23:20||392.2||392.2||392.2||392.2|79
1728890640000|2024-10-14 07:24:00||391.9||391.9||391.9||391.9|0
1728890720000|2024-10-14 07:25:20|392.3|391.7|392.3|391.7|392.3|391.7|392.3|391.7|868
1728890730000|2024-10-14 07:25:30|392|391.1|392|391.1|392|391.1|392|391.1|345
1728890740000|2024-10-14 07:25:40||391.2||391.2||391.2||391.2|849
1728890790000|2024-10-14 07:26:30|392.4|391.3|392.4|391.8|392.4|391.8|392.4|391.3|119
1728890830000|2024-10-14 07:27:10|||||||||4
1728890850000|2024-10-14 07:27:30|392.6|392.2|392.5|391.8|392.6|392.2|392.5|391.8|1191
1728890860000|2024-10-14 07:27:40|392.2|391.4|392.2|391.4|392.2|391.4|392.2|391.4|45
1728890900000|2024-10-14 07:28:20|||||||||156
1728890910000|2024-10-14 07:28:30||391.3||391.3||391.3||391.3|0
1728890920000|2024-10-14 07:28:40|391.4|390.5|391.4|390.5|391.4|390.5|391.4|390.5|1237
1728890930000|2024-10-14 07:28:50||390.4||390.4||390.4||390.4|0
1728890940000|2024-10-14 07:29:00|391.2|390|391.2|390|391.2|390|391.2|390|515
1728890950000|2024-10-14 07:29:10|391.1|389.8|391.1|389.8|391.1|389.8|391.1|389.8|2500
1728890970000|2024-10-14 07:29:30|||||||||2500
1728890980000|2024-10-14 07:29:40|391.4|390.7|391.4|390.7|391.4|390.7|391.4|390.7|223
1728890990000|2024-10-14 07:29:50|391.8|391.1|392.3|392|392.3|392|391.8|391.1|3740
1728891000000|2024-10-14 07:30:00|||||||||195
1728891010000|2024-10-14 07:30:10|392.1|391.4|392.1|391.4|392.1|391.4|392.1|391.4|75
1728891040000|2024-10-14 07:30:40|||||||||842
1728891070000|2024-10-14 07:31:10|392|390.9|391.7|390.8|392|390.9|391.7|390.8|894
1728891140000|2024-10-14 07:32:20|||||||||1000
1728891160000|2024-10-14 07:32:40|391.1|390.2|391.1|389.7|391.1|390.2|391.1|389.7|153
1728891170000|2024-10-14 07:32:50|||||||||429
1728891180000|2024-10-14 07:33:00|||||||||398
1728891190000|2024-10-14 07:33:10||390.1||390||390.1||390|205
1728891200000|2024-10-14 07:33:20||389.9||389.9||389.9||389.9|0
1728891220000|2024-10-14 07:33:40||389.8||389.8||389.8||389.8|0
1728891240000|2024-10-14 07:34:00|||||||||3015
1728891300000|2024-10-14 07:35:00||389.7||389.7||389.7||389.7|0
1728891310000|2024-10-14 07:35:10||389.6||389.6||389.6||389.6|0
1728891320000|2024-10-14 07:35:20|391|389.5|391|389.2|391|389.5|391|389.2|0
1728891430000|2024-10-14 07:37:10|||||||||50
1728891460000|2024-10-14 07:37:40||389.3||389.5||389.5||389.3|0
1728891470000|2024-10-14 07:37:50|390.9|389.3|390.9|389.3|390.9|389.3|390.9|389.3|0
1728891520000|2024-10-14 07:38:40|390.8|388.5|389.6|388.2|390.8|388.5|389.6|388.2|8309
1728891530000|2024-10-14 07:38:50|||||||||19
1728891540000|2024-10-14 07:39:00||388.3||388.3||388.3||388.3|0
1728891590000|2024-10-14 07:39:50|389.4|388.1|389.1|387.5|389.4|388.1|389.1|387.5|118
1728891620000|2024-10-14 07:40:20|||||||||5002
1728891630000|2024-10-14 07:40:30|||||||||2473
1728891670000|2024-10-14 07:41:10|||||||||8226
1728891690000|2024-10-14 07:41:30|388.9|387.1|388.9|387.2|388.9|387.3|388.9|387|0
1728891750000|2024-10-14 07:42:30||387.3||387.5||387.5||387.3|0
1728891800000|2024-10-14 07:43:20||387.6||387.6||387.6||387.6|0
1728891810000|2024-10-14 07:43:30|||||||||5000
1728891840000|2024-10-14 07:44:00|||||||||3000
1728891890000|2024-10-14 07:44:50|388.8|387.5|388.7|387|388.8|387.5|388.7|387|91
1728891900000|2024-10-14 07:45:00|||||||||287
1728891980000|2024-10-14 07:46:20|||||||||1000
1728891990000|2024-10-14 07:46:30||387.1||387.1||387.1||387.1|0
1728892020000|2024-10-14 07:47:00|388.6|386.9|388.5|386.9|388.6|386.9|388.5|386.9|11
1728892060000|2024-10-14 07:47:40|||||||||5
1728892070000|2024-10-14 07:47:50||387||386.9||387||386.9|0
1728892090000|2024-10-14 07:48:10|388.4|387.1|388.4|386.8|388.4|387.1|388.4|386.8|0
1728892110000|2024-10-14 07:48:30|388.3||388.2||388.3||388.2||20
1728892130000|2024-10-14 07:48:50||386.9||386.9||387||386.9|0
1728892140000|2024-10-14 07:49:00||387||387||387||387|537
1728892170000|2024-10-14 07:49:30|||||||||845
1728892180000|2024-10-14 07:49:40|||||||||4
1728892190000|2024-10-14 07:49:50|388.1|386.9|388.1|386.9|388.1|386.9|388.1|386.9|147
1728892230000|2024-10-14 07:50:30|388|386.8|388|386.8|388|386.8|388|386.8|5
1728892240000|2024-10-14 07:50:40|387.9|386.9|387.9|386.7|387.9|386.9|387.9|386.7|0
1728892250000|2024-10-14 07:50:50|387.8||387.8||387.8||387.8||0
1728892260000|2024-10-14 07:51:00|387.7|386.8|387.7|386.6|387.7|386.8|387.7|386.6|0
1728892270000|2024-10-14 07:51:10|||||||||9914
1728892280000|2024-10-14 07:51:20||386.7||386.7||386.7||386.7|2
1728892290000|2024-10-14 07:51:30||386.6||386.6||386.6||386.6|0
1728892300000|2024-10-14 07:51:40|387.6||387.6||387.6||387.6||0
1728892320000|2024-10-14 07:52:00|387.1|386.5|387.8|387.1|387.8|387.1|386.9|386.5|520
1728892330000|2024-10-14 07:52:10||386.9||387||387||386.9|0
1728892450000|2024-10-14 07:54:10|||||||||1280
1728892460000|2024-10-14 07:54:20|||||||||434
1728892480000|2024-10-14 07:54:40|||||||||1537
1728892510000|2024-10-14 07:55:10||387.2||387||387.2||387|23
1728892530000|2024-10-14 07:55:30|||||||||81
1728892680000|2024-10-14 07:58:00|387.7|386.9|387.7|386.9|387.7|386.9|387.7|386.9|468
1728892740000|2024-10-14 07:59:00||386.7||386.7||386.7||386.7|0
1728892800000|2024-10-14 08:00:00|||||||||256
1728892810000|2024-10-14 08:00:10|||||||||212
1728892840000|2024-10-14 08:00:40|||||||||50
1728892850000|2024-10-14 08:00:50|387.6||387.6||387.6||387.6||0
1728892860000|2024-10-14 08:01:00|||||||||59
1728892880000|2024-10-14 08:01:20||386.6||386.6||386.6||386.6|12
1728892890000|2024-10-14 08:01:30||386.5||386.4||386.5||386.4|0
1728892920000|2024-10-14 08:02:00||386.7||386.8||386.8||386.7|0
1728892980000|2024-10-14 08:03:00||386.7||386.8||386.8||386.7|256
1728892990000|2024-10-14 08:03:10|||||||||13354
1728893010000|2024-10-14 08:03:30||386.7||386.7||386.7||386.7|25
1728893030000|2024-10-14 08:03:50|||||||||300
1728893130000|2024-10-14 08:05:30|||||||||2
1728893160000|2024-10-14 08:06:00||386.8||386.7||386.8||386.7|0
1728893180000|2024-10-14 08:06:20|387.5||387.5||387.5||387.5||0
1728893210000|2024-10-14 08:06:50|387.4|386.4|387.1|386.4|387.4|386.4|387.1|386.4|223
1728893250000|2024-10-14 08:07:30|||||||||201
1728893330000|2024-10-14 08:08:50|386.8|386.2|386.8|386.2|386.8|386.2|386.8|386.2|1572
1728893340000|2024-10-14 08:09:00|386.7||386.7||386.7||386.7||1000
1728893350000|2024-10-14 08:09:10|386.6|386|386.6|386|386.6|386|386.6|386|19
1728893360000|2024-10-14 08:09:20|386.2|385.7|386.2|385.7|386.2|385.7|386.2|385.7|1505
1728893390000|2024-10-14 08:09:50|385.6|385.6|385.5|384.8|385.6|385.6|385.5|384.8|186
1728893400000|2024-10-14 08:10:00||384.6||384.6||384.6||384.6|0
1728893410000|2024-10-14 08:10:10|385.3|384.4|385.3|384.4|385.3|384.4|385.3|384.4|46
1728893420000|2024-10-14 08:10:20|||||||||44
1728893430000|2024-10-14 08:10:30|385.2|384.1|385.2|384.1|385.2|384.1|385.2|384.1|0
1728893440000|2024-10-14 08:10:40|384.9|383.8|384.9|383.8|384.9|383.8|384.9|383.8|654
1728893470000|2024-10-14 08:11:10|||||||||1000
1728893630000|2024-10-14 08:13:50||383.7||383.7||383.7||383.7|0
1728893640000|2024-10-14 08:14:00||383.6||383.5||383.6||383.5|0
1728893670000|2024-10-14 08:14:30|||||||||2599
1728893690000|2024-10-14 08:14:50|384.6|383.4|384.5|383.4|384.6|383.4|384.5|383.4|0
1728893710000|2024-10-14 08:15:10|385.2|383.5|385.2|384.2|385.2|384.4|385.2|383.5|2656
1728893720000|2024-10-14 08:15:20|385.1|384.1|385.1|384.1|385.1|384.1|385.1|384.1|312
1728893820000|2024-10-14 08:17:00|||||||||2
1728893880000|2024-10-14 08:18:00|||||||||1000
1728893890000|2024-10-14 08:18:10|385.2||385.2||385.2||385.2||1646
1728893900000|2024-10-14 08:18:20|||||||||100
1728893930000|2024-10-14 08:18:50|||||||||782
1728894020000|2024-10-14 08:20:20|||||||||1562
1728894140000|2024-10-14 08:22:20|||||||||2000
1728894160000|2024-10-14 08:22:40|||||||||10000
1728894200000|2024-10-14 08:23:20|385.1||385.1||385.1||385.1||0
1728894210000|2024-10-14 08:23:30|||||||||2267
1728894260000|2024-10-14 08:24:20|||||||||206
1728894270000|2024-10-14 08:24:30|384.4|383.5|384.8|384|384.8|384|384.4|383.5|932
1728894280000|2024-10-14 08:24:40|384.7|383.9|384.7|383.9|384.7|383.9|384.7|383.9|0
1728894290000|2024-10-14 08:24:50|||||||||1138
1728894340000|2024-10-14 08:25:40|384.5||384.5||384.5||384.5||76
1728894350000|2024-10-14 08:25:50||383.5||383.5||383.5||383.5|0
1728894380000|2024-10-14 08:26:20|383.9|382.9|383.9|382.9|383.9|382.9|383.9|382.9|1863
1728894410000|2024-10-14 08:26:50|||||||||283
1728894440000|2024-10-14 08:27:20||382.8||382.8||382.8||382.8|145
1728894450000|2024-10-14 08:27:30|384.3|383.3|384.3|383.3|384.3|383.3|384.3|383.3|61
1728894460000|2024-10-14 08:27:40||383.2||383.2||383.2||383.2|0
1728894500000|2024-10-14 08:28:20||383.1||383.1||383.1||383.1|0
1728894530000|2024-10-14 08:28:50|||||||||25
1728894540000|2024-10-14 08:29:00||383||382.9||383||382.9|2
1728894550000|2024-10-14 08:29:10||383||383||383||383|649
1728894570000|2024-10-14 08:29:30|||||||||1320
1728894580000|2024-10-14 08:29:40||383.3||383.3||383.3||383.3|0
1728894590000|2024-10-14 08:29:50|384.2||384.2||384.2||384.2||57
1728894600000|2024-10-14 08:30:00|384.3||384.3||384.3||384.3||0
1728894640000|2024-10-14 08:30:40||383.4||383.4||383.4||383.4|0
1728894680000|2024-10-14 08:31:20||383.3||383.3||383.3||383.3|366
1728894730000|2024-10-14 08:32:10|||||||||20
1728894770000|2024-10-14 08:32:50|||||||||12949
1728894780000|2024-10-14 08:33:00|||||||||774
1728894790000|2024-10-14 08:33:10|384.1|383.7|384.1|383.3|384.1|383.8|384.1|383.3|763
1728894810000|2024-10-14 08:33:30|384.4|383.9|384.4|383.9|384.4|383.9|384.4|383.9|24
1728894820000|2024-10-14 08:33:40||383.8||383.8||383.8||383.8|0
1728894830000|2024-10-14 08:33:50|384.8|384.3|384.8|384.2|384.8|384.3|384.8|384.2|105
1728894850000|2024-10-14 08:34:10||384.1||383.9||384.1||383.9|569
1728894900000|2024-10-14 08:35:00|||||||||4100
1728894930000|2024-10-14 08:35:30|||||||||2438
1728894950000|2024-10-14 08:35:50|384.9|384.8|384.9|384.1|384.9|384.8|384.9|384.1|806
1728895090000|2024-10-14 08:38:10|384.5|384|384.5|384|384.5|384|384.5|384|16
1728895140000|2024-10-14 08:39:00|384.7|383.8|384.4|383.8|384.7|383.8|384.4|383.8|999
1728895190000|2024-10-14 08:39:50||383.7||383.4||383.7||383.4|0
1728895280000|2024-10-14 08:41:20|||||||||12
1728895290000|2024-10-14 08:41:30|||||||||1000
1728895320000|2024-10-14 08:42:00|384.1|383.3|383.9|382.9|384.1|383.3|383.9|382.9|1554
1728895340000|2024-10-14 08:42:20|||||||||517
1728895350000|2024-10-14 08:42:30||382.8||382.8||382.8||382.8|0
1728895480000|2024-10-14 08:44:40|383.8||383.8||383.8||383.8||2164
1728895500000|2024-10-14 08:45:00|||||||||21
1728895510000|2024-10-14 08:45:10|383.9||383.9||383.9||383.9||0
1728895580000|2024-10-14 08:46:20|||||||||4898
1728895610000|2024-10-14 08:46:50|||||||||2162
1728895640000|2024-10-14 08:47:20|384||384||384||384||0
1728895650000|2024-10-14 08:47:30|||||||||257
1728895680000|2024-10-14 08:48:00|384.1|383.4|384.1|383.4|384.1|383.4|384.1|383.4|888
1728895690000|2024-10-14 08:48:10|384.2|383.6|384.2|383.6|384.2|383.6|384.2|383.6|178
1728895730000|2024-10-14 08:48:50||384||384||384||384|0
1728895740000|2024-10-14 08:49:00|384.1|383.1|384.1|383.1|384.1|383.1|384.1|383.1|733
1728895790000|2024-10-14 08:49:50|||||||||256
1728895870000|2024-10-14 08:51:10|||||||||886
1728895920000|2024-10-14 08:52:00|||||||||446
1728895940000|2024-10-14 08:52:20||383.2||383.2||383.2||383.2|0
1728895990000|2024-10-14 08:53:10|384.4|383.8|384.4|383.8|384.4|383.8|384.4|383.8|4144
1728896010000|2024-10-14 08:53:30|||||||||1313
1728896070000|2024-10-14 08:54:30|||||||||609
1728896220000|2024-10-14 08:57:00|384.3||384.3||384.3||384.3||0
1728896230000|2024-10-14 08:57:10|384|383.6|384|383.6|384|383.6|384|383.6|253
1728896240000|2024-10-14 08:57:20|384.2|383.7|384.2|383.9|384.2|383.9|384.2|383.7|102
1728896290000|2024-10-14 08:58:10|384.7|384.3|384.7|384.3|384.7|384.3|384.7|384.3|79
1728896350000|2024-10-14 08:59:10|||||||||1000
1728896400000|2024-10-14 09:00:00|384.8|384.4|385|384.7|385|384.7|384.8|384.4|201
1728896410000|2024-10-14 09:00:10|384.8|384.2|384.8|384.2|384.8|384.2|384.8|384.2|500
1728896530000|2024-10-14 09:02:10|||||||||128
1728896560000|2024-10-14 09:02:40|||||||||900
1728896620000|2024-10-14 09:03:40|||||||||281
1728896640000|2024-10-14 09:04:00|||||||||19
1728896760000|2024-10-14 09:06:00|||||||||142
1728896770000|2024-10-14 09:06:10|||||||||2584
1728896830000|2024-10-14 09:07:10|||||||||1
1728896860000|2024-10-14 09:07:40|||||||||530
1728896880000|2024-10-14 09:08:00|385.2|384.6|386.3|385.4|386.3|385.4|385.1|384.6|756
1728896890000|2024-10-14 09:08:10|||||||||3
1728896910000|2024-10-14 09:08:30||385.5||385.7||385.7||385.5|1
1728896930000|2024-10-14 09:08:50|386.8|386.1|386.7|386.1|386.9|386.1|386.7|386.1|555
1728896940000|2024-10-14 09:09:00|386.6|385.9|386.6|385.9|386.6|385.9|386.6|385.9|178
1728896950000|2024-10-14 09:09:10|386.5|385.4|386|385.4|386.5|385.4|386|385.4|1180
1728896960000|2024-10-14 09:09:20|||||||||5
1728896980000|2024-10-14 09:09:40|385.8|385.1|385.8|385.1|385.8|385.1|385.8|385.1|152
1728897020000|2024-10-14 09:10:20|385.6|385|385.6|385|385.6|385|385.6|385|0
1728897030000|2024-10-14 09:10:30|385.4|384.9|385.4|384.9|385.4|384.9|385.4|384.9|1200
1728897050000|2024-10-14 09:10:50|||||||||75
1728897080000|2024-10-14 09:11:20|385.1|384.7|385.1|384.7|385.1|384.7|385.1|384.7|685
1728897090000|2024-10-14 09:11:30|||||||||1247
1728897100000|2024-10-14 09:11:40|385.5|384.9|385.5|384.9|385.5|384.9|385.5|384.9|14
1728897310000|2024-10-14 09:15:10|385.4||385.4||385.4||385.4||0
1728897320000|2024-10-14 09:15:20|385.1|384.7|385.1|384.8|385.1|384.8|385.1|384.7|418
1728897340000|2024-10-14 09:15:40|385.2||385.2||385.2||385.2||0
1728897360000|2024-10-14 09:16:00|||||||||103
1728897380000|2024-10-14 09:16:20|||||||||103
1728897420000|2024-10-14 09:17:00|||||||||10
1728897430000|2024-10-14 09:17:10|385|384.7|385.2|384.7|385.2|384.7|385|384.7|370
1728897450000|2024-10-14 09:17:30|385.3|385|385.3|385|385.3|385|385.3|385|0
1728897460000|2024-10-14 09:17:40|385.2||385.2||385.2||385.2||304
1728897480000|2024-10-14 09:18:00|||||||||5
1728897490000|2024-10-14 09:18:10|385.3||385.3||385.3||385.3||0
1728897520000|2024-10-14 09:18:40||385.1||385.1||385.1||385.1|515
1728897530000|2024-10-14 09:18:50|||||||||1545
1728897550000|2024-10-14 09:19:10|386.4|385.2|386|385.5|386.4|385.5|386|385.2|260
1728897570000|2024-10-14 09:19:30|||||||||46
1728897630000|2024-10-14 09:20:30|385.9|385.6|385.9|385.6|385.9|385.6|385.9|385.6|0
1728897660000|2024-10-14 09:21:00||385.5||385.5||385.5||385.5|800
1728897910000|2024-10-14 09:25:10|385.7|385.2|385.7|385.2|385.7|385.2|385.7|385.2|200
1728897990000|2024-10-14 09:26:30|385.8|385.6|386|385.6|386|385.6|385.8|385.6|200
1728898020000|2024-10-14 09:27:00|||||||||50
1728898110000|2024-10-14 09:28:30||385.8||385.8||385.8||385.8|80
1728898120000|2024-10-14 09:28:40|||||||||106
1728898130000|2024-10-14 09:28:50||385.6||385.6||385.6||385.6|0
1728898230000|2024-10-14 09:30:30|385.8|385.5|385.8|385.5|385.8|385.5|385.8|385.5|17
1728898240000|2024-10-14 09:30:40|386.9|386.5|386.7|386.5|386.9|386.5|386.6|386.1|702
1728898250000|2024-10-14 09:30:50|386.4|386.3|386.3|386.1|386.4|386.3|386.3|386.1|482
1728898260000|2024-10-14 09:31:00|386.8|386.3|386.8|386.3|386.8|386.3|386.8|386.3|101
1728898280000|2024-10-14 09:31:20|386.6|386.1|386.5|386.1|386.6|386.1|386.5|386.1|0
1728898330000|2024-10-14 09:32:10|||||||||257
1728898340000|2024-10-14 09:32:20|386.3|385.6|386.3|385.6|386.3|385.6|386.3|385.6|2318
1728898360000|2024-10-14 09:32:40|386|385.5|386|385.5|386|385.5|386|385.5|1110
1728898370000|2024-10-14 09:32:50|385.8||385.8||385.8||385.8||0
1728898380000|2024-10-14 09:33:00|386.1|385.3|386.1|385.8|386.1|385.8|386.1|385.3|347
1728898430000|2024-10-14 09:33:50|387|385.9|387|386.3|387|386.3|387|385.9|410
1728898460000|2024-10-14 09:34:20|||||||||868
1728898500000|2024-10-14 09:35:00|||||||||2
1728898560000|2024-10-14 09:36:00|||||||||641
1728898610000|2024-10-14 09:36:50|||||||||1027
1728898630000|2024-10-14 09:37:10|386.9||386.9||386.9||386.9||0
1728898640000|2024-10-14 09:37:20|||||||||784
1728898660000|2024-10-14 09:37:40|386.5|386.1|386.5|386.1|386.5|386.1|386.5|386.1|592
1728898690000|2024-10-14 09:38:10||386.2||386.2||386.2||386.2|627
1728898780000|2024-10-14 09:39:40|386.8|386.3|386.8|386.3|386.8|386.3|386.8|386.3|868
1728898790000|2024-10-14 09:39:50|||||||||459
1728898990000|2024-10-14 09:43:10|||||||||596
1728899080000|2024-10-14 09:44:40|386.9|386.4|386.9|386.4|386.9|386.4|386.9|386.4|60
1728899090000|2024-10-14 09:44:50|386.6|386.2|386.6|386.2|386.6|386.2|386.6|386.2|469
1728899110000|2024-10-14 09:45:10||386.1||386.1||386.1||386.1|189
1728899230000|2024-10-14 09:47:10||385.8||385.8||385.8||385.8|15
1728899270000|2024-10-14 09:47:50|||||||||150
1728899300000|2024-10-14 09:48:20|||||||||2
1728899330000|2024-10-14 09:48:50|386.1|385.2|386.1|385.2|386.1|385.2|386.1|385.2|425
1728899340000|2024-10-14 09:49:00|||||||||250
1728899430000|2024-10-14 09:50:30|||||||||257
1728899440000|2024-10-14 09:50:40|||||||||257
1728899530000|2024-10-14 09:52:10|386||385.9||386||385.9||189
1728899540000|2024-10-14 09:52:20|385.7|385.1|385.7|385.1|385.7|385.1|385.7|385.1|654
1728899580000|2024-10-14 09:53:00||384.9||384.9||384.9||384.9|1000
1728899650000|2024-10-14 09:54:10||384.7||384.7||384.7||384.7|50
1728899720000|2024-10-14 09:55:20|385.8|384.9|385.8|384.9|385.8|384.9|385.8|384.9|0
1728899760000|2024-10-14 09:56:00|||||||||20
1728899860000|2024-10-14 09:57:40||385||385||385||385|515
1728899880000|2024-10-14 09:58:00|||||||||2
1728899900000|2024-10-14 09:58:20|385.7||385.6||385.7||385.6||0
1728899910000|2024-10-14 09:58:30|||||||||2
1728899930000|2024-10-14 09:58:50|385.5|384.9|385.5|384.9|385.5|384.9|385.5|384.9|0
1728899940000|2024-10-14 09:59:00|385.4||385.4||385.4||385.4||0
1728899960000|2024-10-14 09:59:20|385.5|385|385.5|385|385.5|385|385.5|385|101
1728900050000|2024-10-14 10:00:50|385.7|385.1|385.7|385.1|385.7|385.1|385.7|385.1|111
1728900400000|2024-10-14 10:06:40|||||||||82
1728900570000|2024-10-14 10:09:30|||||||||315
1728900590000|2024-10-14 10:09:50|||||||||500
1728900800000|2024-10-14 10:13:20||385.6||385.6||385.6||385.6|8
1728900810000|2024-10-14 10:13:30|385.8|385.7|385.8|385.6|385.8|385.7|385.8|385.6|61
1728900820000|2024-10-14 10:13:40|386|385.9|386|385.9|386|385.9|386|385.9|336
1728900830000|2024-10-14 10:13:50|386.2|386|386.2|386|386.2|386|386.2|386|148
1728900840000|2024-10-14 10:14:00|386.7|386.1|386.7|386.4|386.7|386.4|386.7|386.1|143
1728900880000|2024-10-14 10:14:40|388.4|387.5|388.4|387.6|388.4|387.6|388.4|387.5|521
1728900910000|2024-10-14 10:15:10|||||||||1897
1728900930000|2024-10-14 10:15:30|388.1|387.4|387.7|386.9|388.1|387.4|387.7|386.9|1088
1728900940000|2024-10-14 10:15:40|||||||||1822
1728901030000|2024-10-14 10:17:10||387||387||387||387|0
1728901110000|2024-10-14 10:18:30||386.9||386.9||386.9||386.9|0
1728901150000|2024-10-14 10:19:10|||||||||1400
1728901170000|2024-10-14 10:19:30|387.8|387.4|387.8|387.2|387.8|387.4|387.8|387.2|1018
1728901200000|2024-10-14 10:20:00|387.7|386.9|387.2|386.6|387.7|386.9|387.2|386.6|883
1728901210000|2024-10-14 10:20:10|386.9|386.4|386.9|386.3|386.9|386.4|386.9|386.3|990
1728901240000|2024-10-14 10:20:40||386.4||386.4||386.4||386.4|660
1728901260000|2024-10-14 10:21:00||386.3||386.4||386.6||386.3|132
1728901330000|2024-10-14 10:22:10||386.5||386.5||386.5||386.5|34
1728901350000|2024-10-14 10:22:30|||||||||107
1728901390000|2024-10-14 10:23:10||386.3||386.3||386.3||386.3|164
1728901400000|2024-10-14 10:23:20|||||||||107
1728901500000|2024-10-14 10:25:00|386.3|385.8|385.6|385.2|386.3|386|385.6|385.2|732
1728901510000|2024-10-14 10:25:10|||||||||2
1728901530000|2024-10-14 10:25:30|||||||||753
1728901590000|2024-10-14 10:26:30|||||||||430
1728901630000|2024-10-14 10:27:10|||||||||42
1728901660000|2024-10-14 10:27:40|385.5|384.8|385.5|384.8|385.5|384.8|385.5|384.8|597
1728901710000|2024-10-14 10:28:30|385.4|384.7|385.4|384.7|385.4|384.7|385.4|384.7|14
1728901720000|2024-10-14 10:28:40||384.6||384.6||384.6||384.6|0
1728901800000|2024-10-14 10:30:00|385.3||385.3||385.3||385.3||20
1728901830000|2024-10-14 10:30:30||384.7||384.7||384.7||384.7|0
1728901920000|2024-10-14 10:32:00|||||||||2581
1728901980000|2024-10-14 10:33:00|385.2|384.4|384.7|384.1|385.2|384.4|384.7|384.1|1145
1728902080000|2024-10-14 10:34:40|||||||||116
1728902130000|2024-10-14 10:35:30|||||||||1000
1728902230000|2024-10-14 10:37:10|384.6||384.6||384.6||384.6||8
1728902250000|2024-10-14 10:37:30|385.1|384.8|385|384.8|385.1|384.8|385|384.8|27
1728902260000|2024-10-14 10:37:40|||||||||68
1728902280000|2024-10-14 10:38:00|384.9|384.7|384.9|384.7|384.9|384.7|384.9|384.7|165
1728902290000|2024-10-14 10:38:10|385|384.8|385|384.8|385|384.8|385|384.8|136
1728902300000|2024-10-14 10:38:20|385.1||385.1||385.1||385.1||31
1728902320000|2024-10-14 10:38:40|||||||||773
1728902340000|2024-10-14 10:39:00|||||||||773
1728902400000|2024-10-14 10:40:00|385.3|385.1|385.4|385.1|385.4|385.1|385.3|385.1|1675
1728902420000|2024-10-14 10:40:20|||||||||872
1728902440000|2024-10-14 10:40:40|385.6||385.6||385.6||385.6||414
1728902450000|2024-10-14 10:40:50|385.3|384.9|384.6|384.1|385.3|384.9|384.6|384.1|507
1728902460000|2024-10-14 10:41:00|||||||||515
1728902530000|2024-10-14 10:42:10|||||||||1822
1728902540000|2024-10-14 10:42:20|||||||||2000
1728902560000|2024-10-14 10:42:40|384.5||384.5||384.5||384.5||6
1728902580000|2024-10-14 10:43:00|384.4|384|384.4|384|384.4|384|384.3|384|418
1728902610000|2024-10-14 10:43:30|384.3|383.6|384.2|383.6|384.3|383.6|384.2|383.6|32
1728902640000|2024-10-14 10:44:00|||||||||2000
1728902680000|2024-10-14 10:44:40|384.5|383.8|384.5|384.1|384.5|384.1|384.5|383.8|109
1728902690000|2024-10-14 10:44:50|||||||||515
1728902700000|2024-10-14 10:45:00|||||||||1
1728902730000|2024-10-14 10:45:30|||||||||617
1728902770000|2024-10-14 10:46:10|||||||||7
1728902790000|2024-10-14 10:46:30|||||||||1
1728902860000|2024-10-14 10:47:40|||||||||155
1728902870000|2024-10-14 10:47:50|384.6|384.3|384.8|384.4|384.8|384.4|384.5|384.3|280
1728902880000|2024-10-14 10:48:00|384.6|384.3|384.6|384.3|384.6|384.3|384.6|384.3|0
1728902900000|2024-10-14 10:48:20|||||||||14
1728903000000|2024-10-14 10:50:00|384.7|384.4|385.1|384.8|385.1|384.8|384.7|384.4|465
1728903030000|2024-10-14 10:50:30|385.2|385|385.2|385|385.2|385|385.2|385|34
1728903150000|2024-10-14 10:52:30|385.5||385.3||385.5||385.3||495
1728903160000|2024-10-14 10:52:40|385.5||385.5||385.5||385.5||0
1728903180000|2024-10-14 10:53:00|385.4|384.8|385.4|384.8|385.4|384.8|385.4|384.8|489
1728903200000|2024-10-14 10:53:20|385|384.4|385|384.4|385|384.4|385|384.4|9
1728903230000|2024-10-14 10:53:50|384.9|384.3|384.7|384.3|384.9|384.3|384.7|384.3|19
1728903250000|2024-10-14 10:54:10||384.2||384.2||384.2||384.2|507
1728903310000|2024-10-14 10:55:10|384.4|383.9|384.3|383.8|384.4|383.9|384.3|383.8|587
1728903320000|2024-10-14 10:55:20|384.2||384.2||384.2||384.2||515
1728903340000|2024-10-14 10:55:40|384.1|383.6|384|383.6|384.1|383.6|384|383.6|111
1728903380000|2024-10-14 10:56:20|383.9||383.9||383.9||383.9||10
1728903390000|2024-10-14 10:56:30|383.7|383.1|383.7|383.1|383.7|383.1|383.7|383.1|158
1728903410000|2024-10-14 10:56:50|383.6||383.6||383.6||383.6||0
1728903420000|2024-10-14 10:57:00||382.9||382.9||382.9||382.9|5
1728903430000|2024-10-14 10:57:10|383.5||383.5||383.5||383.5||0
1728903450000|2024-10-14 10:57:30|383.4|382.7|383.4|382.7|383.4|382.7|383.4|382.7|0
1728903460000|2024-10-14 10:57:40||382.8||382.8||382.8||382.8|23
1728903490000|2024-10-14 10:58:10|383.3||383.2||383.3||383.2||0
1728903500000|2024-10-14 10:58:20|383.1||383.1||383.1||383.1||0
1728903520000|2024-10-14 10:58:40|383.4|383|383.4|383|383.4|383|383.4|383|62
1728903540000|2024-10-14 10:59:00||382.9||383||383||382.9|0
1728903560000|2024-10-14 10:59:20|||||||||515
1728903600000|2024-10-14 11:00:00|383.9|383.4|383.9|383.4|383.9|383.4|383.9|383.4|101
1728903720000|2024-10-14 11:02:00|384.2|383.8|384.2|383.8|384.2|383.8|384.2|383.8|38
1728903740000|2024-10-14 11:02:20||383.7||383.6||383.7||383.6|0
1728903820000|2024-10-14 11:03:40|||||||||145
1728903880000|2024-10-14 11:04:40|384.1|383.4|383.4|382.3|384.1|383.4|383.4|382.3|13907
1728903900000|2024-10-14 11:05:00|383.3||383.3||383.3||383.3||0
1728903920000|2024-10-14 11:05:20|||||||||1
1728903940000|2024-10-14 11:05:40|383.2||383.2||383.2||383.2||0
1728903950000|2024-10-14 11:05:50|383.1|382|382.9|382|383.1|382|382.9|382|2900
1728903960000|2024-10-14 11:06:00|382.8|381.8|382.8|381.8|382.8|381.8|382.8|381.8|0
1728903970000|2024-10-14 11:06:10|382.6|381.6|382.6|381.6|382.6|381.6|382.6|381.6|8
1728903980000|2024-10-14 11:06:20||381.7||381.7||381.7||381.7|0
1728904000000|2024-10-14 11:06:40||381.6||381.6||381.6||381.6|0
1728904010000|2024-10-14 11:06:50||381.7||381.7||381.7||381.7|0
1728904020000|2024-10-14 11:07:00|382.4|381.8|382.3|381.7|382.4|381.8|382.3|381.7|8
1728904030000|2024-10-14 11:07:10|382.2||382.2||382.2||382.2||0
1728904040000|2024-10-14 11:07:20|||||||||1820
1728904150000|2024-10-14 11:09:10||381.8||381.8||381.8||381.8|0
1728904230000|2024-10-14 11:10:30|||||||||5
1728904250000|2024-10-14 11:10:50|||||||||69
1728904260000|2024-10-14 11:11:00|||||||||348
1728904290000|2024-10-14 11:11:30|381.9|381.7|382|381.7|382|381.7|381.9|381.7|520
1728904320000|2024-10-14 11:12:00|382.2|381.9|382.2|381.9|382.2|381.9|382.2|381.9|734
1728904350000|2024-10-14 11:12:30|382.5|382.1|382.5|382.2|382.5|382.2|382.5|382.1|2054
1728904380000|2024-10-14 11:13:00|382.8|382.4|382.8|382.4|382.8|382.4|382.8|382.4|552
1728904450000|2024-10-14 11:14:10||382.2||382.4||382.4||382.2|368
1728904510000|2024-10-14 11:15:10|382.9|382.7|382.9|382.7|382.9|382.7|382.9|382.7|49
1728904520000|2024-10-14 11:15:20|||||||||40
1728904530000|2024-10-14 11:15:30|||||||||16568
1728904540000|2024-10-14 11:15:40|382.8|382.4|382.8|382.4|382.8|382.4|382.8|382.4|869
1728904550000|2024-10-14 11:15:50|||||||||840
1728904570000|2024-10-14 11:16:10|||||||||3000
1728904580000|2024-10-14 11:16:20|||||||||1564
1728904650000|2024-10-14 11:17:30|||||||||37
1728904690000|2024-10-14 11:18:10|||||||||1408
1728904710000|2024-10-14 11:18:30|||||||||1070
1728904770000|2024-10-14 11:19:30|382.6|382.3|382.5|382.1|382.6|382.3|382.5|382.1|1505
1728904780000|2024-10-14 11:19:40|382.2|381.8|382.3|381.8|382.4|382|382.1|381.8|655
1728904790000|2024-10-14 11:19:50|382.4|382.2|382.4|382.2|382.4|382.2|382.4|382.2|2
1728904800000|2024-10-14 11:20:00|382.3|381.9|382.3|381.9|382.3|381.9|382.3|381.8|293
1728904820000|2024-10-14 11:20:20|382.6|381.8|382.6|382.2|382.6|382.2|382.6|381.8|7881
1728904830000|2024-10-14 11:20:30|||||||||2202
1728904970000|2024-10-14 11:22:50|382.8|382.5|382.8|382.5|382.8|382.5|382.8|382.5|54
1728904990000|2024-10-14 11:23:10|382.9||382.8||382.9||382.8||692
1728905050000|2024-10-14 11:24:10|||||||||1877
1728905070000|2024-10-14 11:24:30|383.1|382.6|383.1|382.6|383.1|382.6|383.1|382.6|10
1728905130000|2024-10-14 11:25:30|383|382.7|383|382.5|383|382.7|383|382.5|11
1728905140000|2024-10-14 11:25:40|383.1|382.6|383.1|382.6|383.1|382.6|383.1|382.6|0
1728905170000|2024-10-14 11:26:10|||||||||700
1728905190000|2024-10-14 11:26:30|||||||||700
1728905230000|2024-10-14 11:27:10|382.5|382.1|382.5|382.1|382.5|382.1|382.5|382.1|733
1728905290000|2024-10-14 11:28:10|||||||||1000
1728905320000|2024-10-14 11:28:40|383|382.4|383|382.4|383|382.4|383|382.4|1907
1728905410000|2024-10-14 11:30:10|||||||||44
1728905420000|2024-10-14 11:30:20||382.5||382.5||382.5||382.5|3000
1728905500000|2024-10-14 11:31:40|382.8|382.3|382.8|382.3|382.8|382.3|382.8|382.3|356
1728905530000|2024-10-14 11:32:10|382.4|381.9|382.2|381.5|382.4|381.9|382.2|381.5|1098
1728905550000|2024-10-14 11:32:30|||||||||1570
1728905570000|2024-10-14 11:32:50|||||||||15657
1728905590000|2024-10-14 11:33:10|||||||||16
1728905600000|2024-10-14 11:33:20||381.6||381.6||381.6||381.6|0
1728905670000|2024-10-14 11:34:30||381.7||381.7||381.7||381.7|0
1728905760000|2024-10-14 11:36:00|||||||||750
1728905770000|2024-10-14 11:36:10||381.8||381.8||381.8||381.8|393
1728905780000|2024-10-14 11:36:20|382.1|381.7|382.1|381.7|382.1|381.7|382.1|381.7|282
1728905790000|2024-10-14 11:36:30|382.3|381.8|382.2|381.7|382.3|381.8|382.2|381.7|0
1728905820000|2024-10-14 11:37:00|382.3|381.8|382.3|381.8|382.3|381.8|382.2|381.7|671
1728905830000|2024-10-14 11:37:10|382.2|381.7|382.3|381.8|382.3|381.8|382.2|381.7|0
1728905930000|2024-10-14 11:38:50|||||||||764
1728905970000|2024-10-14 11:39:30|382.2||382.2||382.2||382.2||0
1728905980000|2024-10-14 11:39:40|382.7|382.1|382.4|382|382.7|382.1|382.4|382|2243
1728906000000|2024-10-14 11:40:00|382.5||382.5||382.5||382.5||836
1728906040000|2024-10-14 11:40:40|||||||||8
1728906110000|2024-10-14 11:41:50|382.4||382.4||382.4||382.4||0
1728906140000|2024-10-14 11:42:20|||||||||901
1728906170000|2024-10-14 11:42:50|||||||||7
1728906220000|2024-10-14 11:43:40|||||||||78
1728906260000|2024-10-14 11:44:20|382|381.7|382|381.6|382|381.7|382|381.6|560
1728906270000|2024-10-14 11:44:30|||||||||12
1728906290000|2024-10-14 11:44:50|||||||||266
1728906350000|2024-10-14 11:45:50|||||||||1317
1728906390000|2024-10-14 11:46:30|||||||||2
1728906420000|2024-10-14 11:47:00|381.9||381.9||381.9||381.9||117
1728906440000|2024-10-14 11:47:20|||||||||1200
1728906450000|2024-10-14 11:47:30|||||||||42
1728906560000|2024-10-14 11:49:20|||||||||650
1728906690000|2024-10-14 11:51:30|||||||||352
1728906720000|2024-10-14 11:52:00|382|381.8|382|381.9|382|381.9|382|381.8|3847
1728906740000|2024-10-14 11:52:20|382.1||382.1||382.1||382.1||866
1728906760000|2024-10-14 11:52:40|382|381.6|382|381.6|382|381.6|382|381.6|1167
1728906840000|2024-10-14 11:54:00|||||||||23
1728906880000|2024-10-14 11:54:40|||||||||100
1728906900000|2024-10-14 11:55:00|||||||||100
1728907000000|2024-10-14 11:56:40||381.8||381.6||381.8||381.6|23
1728907060000|2024-10-14 11:57:40|||||||||2
1728907150000|2024-10-14 11:59:10|||||||||2
1728907240000|2024-10-14 12:00:40|381.9||381.9||381.9||381.9||33
1728907280000|2024-10-14 12:01:20||381.7||381.7||381.7||381.7|513
1728907320000|2024-10-14 12:02:00|381.8|381.2|381.5|381.2|381.8|381.2|381.5|381.2|500
1728907340000|2024-10-14 12:02:20|381.4||381.4||381.4||381.4||0
1728907500000|2024-10-14 12:05:00|||||||||2000
1728907530000|2024-10-14 12:05:30|||||||||965
1728907570000|2024-10-14 12:06:10|381.5|381.4|381.7|381.4|381.7|381.4|381.5|381.4|93
1728907610000|2024-10-14 12:06:50|381.8|381.6|381.8|381.6|381.8|381.6|381.8|381.6|174
1728907630000|2024-10-14 12:07:10|382.1|381.7|382.1|381.8|382.1|381.8|382.1|381.7|235
1728907650000|2024-10-14 12:07:30||381.9||381.9||381.9||381.9|3408
1728907690000|2024-10-14 12:08:10||381.8||381.8||381.8||381.8|885
1728907710000|2024-10-14 12:08:30|||||||||2518
1728907720000|2024-10-14 12:08:40|381.9|381.6|381.9|381.4|381.9|381.6|381.9|381.4|2620
1728907800000|2024-10-14 12:10:00|381.7||381.7||381.7||381.7||103
1728907810000|2024-10-14 12:10:10|381.9|381.6|381.9|381.6|381.9|381.6|381.9|381.6|533
1728907880000|2024-10-14 12:11:20|||||||||20
1728907940000|2024-10-14 12:12:20|381|380.4|380.9|380.4|381|380.4|380.9|380.4|2215
1728907950000|2024-10-14 12:12:30|381.3|381|381.3|381|381.3|381|381.3|381|357
1728907960000|2024-10-14 12:12:40|381.6|381.3|381.6|381.2|381.6|381.3|381.6|381.2|100
1728907970000|2024-10-14 12:12:50|||||||||1500
1728908050000|2024-10-14 12:14:10|||||||||5213
1728908120000|2024-10-14 12:15:20|||||||||34
1728908130000|2024-10-14 12:15:30|381.2|381|381.2|381|381.2|381|381.2|381|460
1728908140000|2024-10-14 12:15:40|||||||||294
1728908150000|2024-10-14 12:15:50||380.6||380.6||380.6||380.6|248
1728908210000|2024-10-14 12:16:50|||||||||500
1728908310000|2024-10-14 12:18:30||380.5||380.5||380.5||380.5|0
1728908400000|2024-10-14 12:20:00|380.5|380|380.3|379.6|380.5|380|380.3|379.6|1531
1728908430000|2024-10-14 12:20:30|||||||||50
1728908480000|2024-10-14 12:21:20||379.9||379.9||379.9||379.9|307
1728908540000|2024-10-14 12:22:20|||||||||97420
1728908580000|2024-10-14 12:23:00|380.2||380.2||380.2||380.2||0
1728908620000|2024-10-14 12:23:40|380|380.1|380.2|380.1|380.2|380.1|380|380.1|729
1728908630000|2024-10-14 12:23:50||379.6||379.6||379.6||379.6|34
1728908640000|2024-10-14 12:24:00|380.1||380.1||380.1||380.1||670
1728908650000|2024-10-14 12:24:10|||||||||515
1728908670000|2024-10-14 12:24:30|379.9|379.5|379.9|379.5|379.9|379.5|379.9|379.5|2996
1728908690000|2024-10-14 12:24:50|380|379.7|379.9|379.6|380|379.7|379.9|379.6|2014
1728908700000|2024-10-14 12:25:00|380||380||380||380||111
1728908730000|2024-10-14 12:25:30|379.9||379.9||379.9||379.9||0
1728908760000|2024-10-14 12:26:00|380||380||380||380||582
1728908780000|2024-10-14 12:26:20|||||||||1277
1728908790000|2024-10-14 12:26:30|379.8|379.5|379.8|379.5|379.8|379.5|379.8|379.5|1109
1728908850000|2024-10-14 12:27:30|379.9||379.9||379.9||379.9||8
1728908910000|2024-10-14 12:28:30|||||||||517
1728908940000|2024-10-14 12:29:00|||||||||176
1728908960000|2024-10-14 12:29:20|379.8||379.7||379.8||379.7||0
1728908970000|2024-10-14 12:29:30|379.4|379.3|379.4|379.1|379.6|379.3|379.4|379.1|1523
1728908990000|2024-10-14 12:29:50|||||||||663
1728909000000|2024-10-14 12:30:00|379.5||379.5||379.5||379.5||501
1728909010000|2024-10-14 12:30:10|379.4|379|379.4|379|379.4|379|379.4|379|0
1728909020000|2024-10-14 12:30:20|379|378.1|379|378.1|379|378.1|379|378.1|1465
1728909030000|2024-10-14 12:30:30|||||||||2
1728909060000|2024-10-14 12:31:00||378.2||378.2||378.2||378.2|7514
1728909080000|2024-10-14 12:31:20|||||||||14
1728909100000|2024-10-14 12:31:40|||||||||1573
1728909120000|2024-10-14 12:32:00|||||||||2625
1728909130000|2024-10-14 12:32:10|||||||||471
1728909160000|2024-10-14 12:32:40|378.9|378.3|379.5|379|379.5|379.2|378.8|378.3|975
1728909170000|2024-10-14 12:32:50||378.9||378.9||378.9||378.9|98
1728909180000|2024-10-14 12:33:00|||||||||109
1728909200000|2024-10-14 12:33:20|||||||||98
1728909220000|2024-10-14 12:33:40||378.8||378.8||378.8||378.8|3305
1728909310000|2024-10-14 12:35:10|||||||||2790
1728909340000|2024-10-14 12:35:40||378.9||379||379||378.9|0
1728909400000|2024-10-14 12:36:40||378.9||378.9||378.9||378.9|319
1728909410000|2024-10-14 12:36:50|||||||||848
1728909420000|2024-10-14 12:37:00||379||379||379||379|0
1728909430000|2024-10-14 12:37:10||378.8||378.8||378.8||378.8|835
1728909510000|2024-10-14 12:38:30|379.4||379.4||379.4||379.4||249
1728909520000|2024-10-14 12:38:40||378.7||378.7||378.7||378.7|0
1728909530000|2024-10-14 12:38:50|379.3|378.6|378.9|378.6|379.3|378.6|378.9|378.6|260
1728909550000|2024-10-14 12:39:10|||||||||405
1728909600000|2024-10-14 12:40:00|379.4|379.2|379.5|379.3|379.5|379.3|379.4|379.2|1329
1728909610000|2024-10-14 12:40:10|||||||||2000
1728909630000|2024-10-14 12:40:30|379.6|379.4|379.6|379.3|379.6|379.4|379.6|379.3|16
1728909650000|2024-10-14 12:40:50|||||||||1788
1728909670000|2024-10-14 12:41:10||379.2||379.2||379.2||379.2|7
1728909700000|2024-10-14 12:41:40|380.1|379.4|380.1|379.4|380.1|379.4|380.1|379.4|366
1728909760000|2024-10-14 12:42:40|||||||||2720
1728909810000|2024-10-14 12:43:30|||||||||5232
1728909820000|2024-10-14 12:43:40|380||380||380||380||2990
1728909860000|2024-10-14 12:44:20|||||||||871
1728909880000|2024-10-14 12:44:40|||||||||58
1728909990000|2024-10-14 12:46:30|379.5|379.2|379.5|379.1|379.5|379.2|379.5|379.1|1522
1728910000000|2024-10-14 12:46:40|||||||||1179
1728910060000|2024-10-14 12:47:40|||||||||131
1728910100000|2024-10-14 12:48:20|||||||||2
1728910150000|2024-10-14 12:49:10|||||||||2000
1728910160000|2024-10-14 12:49:20|||||||||44
1728910190000|2024-10-14 12:49:50|380.4|379.9|380.9|380.2|380.9|380.2|380.4|379.9|351
1728910260000|2024-10-14 12:51:00|||||||||3
1728910270000|2024-10-14 12:51:10|||||||||2611
1728910290000|2024-10-14 12:51:30||380.4||380.4||380.4||380.4|0
1728910370000|2024-10-14 12:52:50||380.3||380.3||380.3||380.3|0
1728910430000|2024-10-14 12:53:50|||||||||185
1728910520000|2024-10-14 12:55:20|||||||||5
1728910530000|2024-10-14 12:55:30|||||||||5
1728910590000|2024-10-14 12:56:30|||||||||338
1728910660000|2024-10-14 12:57:40|380.8||380.8||380.8||380.8||0
1728910710000|2024-10-14 12:58:30|380.9|380.6|381|380.7|381|380.7|380.9|380.6|514
1728910720000|2024-10-14 12:58:40|380.9|380.5|380.9|380.5|380.9|380.5|380.9|380.5|1680
1728910750000|2024-10-14 12:59:10|380.8|380.4|380.9|380.4|380.9|380.4|380.8|380.4|198
1728910770000|2024-10-14 12:59:30||380.6||380.6||380.6||380.6|0
1728910780000|2024-10-14 12:59:40|381.1|380.8|381.1|380.8|381.1|380.8|381.1|380.8|42
1728910790000|2024-10-14 12:59:50||380.9||380.8||380.9||380.8|100
1728910800000|2024-10-14 13:00:00|||||||||689
1728910860000|2024-10-14 13:01:00|381.3|381|381.1|380.8|381.3|381|381.1|380.8|419
1728910900000|2024-10-14 13:01:40|381.3|380.9|381.3|380.9|381.3|380.9|381.3|380.9|176
1728910920000|2024-10-14 13:02:00|381.5|381|381.5|381.1|381.5|381.2|381.5|381|63
1728910930000|2024-10-14 13:02:10|381.6|381.4|382.2|381.6|382.2|381.6|381.6|381.4|30384
1728910940000|2024-10-14 13:02:20|||||||||5000
1728910950000|2024-10-14 13:02:30|||||||||8973
1728910960000|2024-10-14 13:02:40|381.9|381.5|381.9|381.5|381.9|381.5|381.9|381.5|0
1728910970000|2024-10-14 13:02:50|382.4|381.8|382.3|381.8|382.7|381.8|382.3|381.8|10676
1728910980000|2024-10-14 13:03:00|382|381.9|382.3|381.8|382.3|381.9|382|381.8|1000
1728910990000|2024-10-14 13:03:10||382||381.9||382||381.9|5842
1728911000000|2024-10-14 13:03:20||381.8||381.8||381.8||381.8|3440
1728911050000|2024-10-14 13:04:10||381.9||381.9||381.9||381.9|0
1728911090000|2024-10-14 13:04:50|382|381.7|382|381.7|382|381.7|382|381.7|175
1728911120000|2024-10-14 13:05:20|381.9|381.5|382|381.5|382|381.5|381.9|381.5|100
1728911160000|2024-10-14 13:06:00|||||||||21
1728911230000|2024-10-14 13:07:10||381.6||381.6||381.6||381.6|0
1728911300000|2024-10-14 13:08:20||381.5||381.5||381.5||381.5|0
1728911350000|2024-10-14 13:09:10|||||||||5
1728911410000|2024-10-14 13:10:10|381.4|381|381.1|380.4|381.4|381|381.1|380.4|538
1728911440000|2024-10-14 13:10:40|381||380.8||381||380.8||100
1728911450000|2024-10-14 13:10:50|380.6|380.2|380.5|379.8|380.6|380.2|380.5|379.7|575
1728911460000|2024-10-14 13:11:00|380.4|379.7|380.3|379.7|380.4|379.7|380.3|379.7|0
1728911470000|2024-10-14 13:11:10|380.2|379.9|380.6|380|380.6|380|380.2|379.9|81
1728911480000|2024-10-14 13:11:20||379.9||379.8||379.9||379.8|2
1728911550000|2024-10-14 13:12:30|380.3|379.6|380.3|379.8|380.3|379.8|380.3|379.2|2
1728911580000|2024-10-14 13:13:00|380.5|379.4|380.3|379.4|380.5|379.4|380.3|379.4|0
1728911590000|2024-10-14 13:13:10|||||||||1283
1728911620000|2024-10-14 13:13:40||379.5||379.8||379.8||379.5|50
1728911690000|2024-10-14 13:14:50|||||||||441
1728911750000|2024-10-14 13:15:50|||||||||1000
1728911820000|2024-10-14 13:17:00|||||||||1396
1728911830000|2024-10-14 13:17:10|380.2||380.2||380.2||380.2||222
1728911850000|2024-10-14 13:17:30|380.1||380.1||380.1||380.1||0
1728911900000|2024-10-14 13:18:20|380|379.7|380|379.7|380|379.7|380|379.7|100
1728911920000|2024-10-14 13:18:40|379.9||379.9||379.9||379.9||0
1728911940000|2024-10-14 13:19:00|380.1|379.8|380.1|379.8|380.1|379.8|380.1|379.8|526
1728911970000|2024-10-14 13:19:30|||||||||149
1728911990000|2024-10-14 13:19:50|||||||||99
1728912000000|2024-10-14 13:20:00|380.3|379.9|380.3|380|380.3|380|380.3|379.9|373
1728912060000|2024-10-14 13:21:00|380.2||380.2||380.2||380.2||518
1728912100000|2024-10-14 13:21:40|380.3||380.3||380.3||380.3||501
1728912120000|2024-10-14 13:22:00|||||||||45
1728912170000|2024-10-14 13:22:50|||||||||7500
1728912180000|2024-10-14 13:23:00|380.2|379.8|380.2|379.8|380.2|379.8|380.2|379.8|38
1728912270000|2024-10-14 13:24:30|||||||||26
1728912370000|2024-10-14 13:26:10|||||||||2
1728912380000|2024-10-14 13:26:20|||||||||1576
1728912410000|2024-10-14 13:26:50|||||||||899
1728912420000|2024-10-14 13:27:00|380.1|379.7|379.9|379.6|380.1|379.7|379.9|379.6|2435
1728912470000|2024-10-14 13:27:50|||||||||848
1728912480000|2024-10-14 13:28:00|||||||||912
1728912490000|2024-10-14 13:28:10|||||||||550
1728912510000|2024-10-14 13:28:30|||||||||20
1728912540000|2024-10-14 13:29:00|||||||||590
1728912560000|2024-10-14 13:29:20|379.8|379.2|379.8|379.2|379.8|379.2|379.8|379.2|2882
1728912590000|2024-10-14 13:29:50|||||||||2
1728912600000|2024-10-14 13:30:00|379.4|379.1|379.7|379.1|379.7|379.1|379.4|379.1|1303
1728912620000|2024-10-14 13:30:20|379.6|379|379.4|379|379.6|379|379.4|379|354
1728912630000|2024-10-14 13:30:30|||||||||1000
1728912640000|2024-10-14 13:30:40|379.6|379.2|379.6|379|379.6|379.2|379.6|379|503
1728912690000|2024-10-14 13:31:30|379.5|378.8|379.5|378.8|379.5|378.8|379.5|378.8|0
1728912710000|2024-10-14 13:31:50|379.4||379.3||379.4||379.3||0
1728912720000|2024-10-14 13:32:00|380.2|379.8|380.2|379.9|380.2|380|380.2|379.8|552
1728912810000|2024-10-14 13:33:30|381|380.2|381|380.2|381|380.2|381|380.2|14
1728912850000|2024-10-14 13:34:10|380.9||380.9||380.9||380.9||0
1728912880000|2024-10-14 13:34:40|||||||||825
1728912910000|2024-10-14 13:35:10|||||||||282
1728912930000|2024-10-14 13:35:30|||||||||52
1728912950000|2024-10-14 13:35:50|||||||||186
1728912960000|2024-10-14 13:36:00|380.6|380.1|380.6|380.1|380.6|380.1|380.6|380.1|249
1728912980000|2024-10-14 13:36:20|380.8||380.8||380.8||380.8||1152
1728913000000|2024-10-14 13:36:40|||||||||351
1728913030000|2024-10-14 13:37:10||380.2||380.2||380.2||380.2|100
1728913040000|2024-10-14 13:37:20|380.5|380.1|380.8|380.1|380.8|380.1|380.5|380.1|706
1728913060000|2024-10-14 13:37:40|380.7||380.7||380.7||380.7||0
1728913100000|2024-10-14 13:38:20|||||||||19
1728913140000|2024-10-14 13:39:00|380|379.6|379.5|379.1|380|379.6|379.5|379.1|1616
1728913150000|2024-10-14 13:39:10|379.6||379.6||379.6||379.6||29
1728913160000|2024-10-14 13:39:20|379.7|379.2|379.8|379.2|379.8|379.2|379.7|379.2|224
1728913170000|2024-10-14 13:39:30|379.5|379.1|379.5|379|379.5|379.1|379.5|379|496
1728913180000|2024-10-14 13:39:40|379.7||379.7||379.7||379.7||0
1728913230000|2024-10-14 13:40:30|||||||||150
1728913270000|2024-10-14 13:41:10||379.1||379||379.1||379|6
1728913300000|2024-10-14 13:41:40|379.6||379.6||379.6||379.6||2
1728913330000|2024-10-14 13:42:10|||||||||1052
1728913370000|2024-10-14 13:42:50|||||||||259
1728913380000|2024-10-14 13:43:00|||||||||65
1728913390000|2024-10-14 13:43:10|380.8|379.7|381.1|379.8|381.1|379.8|380.8|379.7|1387
1728913400000|2024-10-14 13:43:20|381.4|380.2|381.4|380.2|381.4|380.2|381.4|380.2|0
1728913410000|2024-10-14 13:43:30|381.5|380.3|381.5|380.3|381.5|380.3|381.5|380.3|0
1728913420000|2024-10-14 13:43:40|381.3|380.4|381.5|380.5|381.5|380.5|381.3|380.4|792
1728913430000|2024-10-14 13:43:50|381.6||381.6||381.6||381.6||0
1728913440000|2024-10-14 13:44:00|381.7||381.8||381.8||381.7||0
1728913470000|2024-10-14 13:44:30||380.6||380.6||380.6||380.6|3988
1728913480000|2024-10-14 13:44:40|382.5|380.7|382.5|381.4|382.5|381.4|382.5|380.7|38
1728913510000|2024-10-14 13:45:10|382.4|381.3|382.1|381.3|382.4|381.3|382.1|381.3|177
1728913530000|2024-10-14 13:45:30||381.4||381.4||381.4||381.4|0
1728913540000|2024-10-14 13:45:40|383.1|381.3|383.1|382.5|383.1|382.5|383.1|381.3|2005
1728913560000|2024-10-14 13:46:00|||||||||2
1728913580000|2024-10-14 13:46:20|382.9|382.6|382.9|382.5|382.9|382.6|382.9|382.5|1209
1728913590000|2024-10-14 13:46:30|383.4|382.6|383.4|382.8|383.4|383|383.4|382.6|235
1728913600000|2024-10-14 13:46:40||382.6||382.5||382.6||382.5|0
1728913620000|2024-10-14 13:47:00|383.1|382.6|383.1|382.6|383.1|382.6|383.1|382.6|0
1728913630000|2024-10-14 13:47:10|383.4|382.8|383.1|382.7|383.4|382.8|383.1|382.7|73971
1728913640000|2024-10-14 13:47:20|||||||||12
1728913650000|2024-10-14 13:47:30||382.6||382.6||382.6||382.6|0
1728913660000|2024-10-14 13:47:40||382.5||382.5||382.5||382.5|0
1728913750000|2024-10-14 13:49:10|||||||||2
1728913760000|2024-10-14 13:49:20|383.4|383.2|383.4|383|383.4|383.2|383.4|383|278
1728913780000|2024-10-14 13:49:40|383.7|383.2|383.7|383.2|383.7|383.2|383.7|383.2|55
1728913790000|2024-10-14 13:49:50|||||||||1000
1728913870000|2024-10-14 13:51:10|||||||||10
1728913890000|2024-10-14 13:51:30|383|383.1|382.9|382.5|383|383.1|382.8|382.5|508
1728913900000|2024-10-14 13:51:40|383.4|383|383.4|382.8|383.4|383|383.4|382.8|41819
1728913910000|2024-10-14 13:51:50||382.7||382.7||382.7||382.7|0
1728913920000|2024-10-14 13:52:00||382.6||382.6||382.6||382.6|0
1728914080000|2024-10-14 13:54:40|382.8|382.3|382.6|382.1|382.8|382.3|382.6|382.1|252
1728914090000|2024-10-14 13:54:50|382.7|382.3|382.7|382.1|382.7|382.3|382.7|382.1|134
1728914100000|2024-10-14 13:55:00||382.2||382.1||382.3||382.1|104
1728914180000|2024-10-14 13:56:20|382.6||382.6||382.6||382.6||0
1728914190000|2024-10-14 13:56:30|||||||||723
1728914220000|2024-10-14 13:57:00|||||||||90
1728914230000|2024-10-14 13:57:10|382.5||382.5||382.5||382.5||0
1728914280000|2024-10-14 13:58:00|382.4||382.4||382.4||382.4||4010
1728914340000|2024-10-14 13:59:00|382.3|382|382.3|382|382.3|382|382.3|382|170
1728914350000|2024-10-14 13:59:10|382.2||382.2||382.2||382.2||478
1728914360000|2024-10-14 13:59:20|382.4|382.2|382.4|382.2|382.4|382.2|382.4|382.2|56
1728914370000|2024-10-14 13:59:30|382.3|382|382.1|381.7|382.3|382|382.1|381.7|2413
1728914400000|2024-10-14 14:00:00|381.9|381.6|381.9|381.6|381.9|381.6|381.9|381.6|130
1728914410000|2024-10-14 14:00:10|381.7|381.4|381.7|381.4|381.7|381.4|381.7|381.4|978
1728914420000|2024-10-14 14:00:20|382|381.5|382|381.5|382|381.5|382|381.5|0
1728914430000|2024-10-14 14:00:30||381.4||381.4||381.4||381.4|0
1728914440000|2024-10-14 14:00:40||381.5||381.5||381.5||381.5|128
1728914450000|2024-10-14 14:00:50|||||||||2
1728914480000|2024-10-14 14:01:20|||||||||8
1728914540000|2024-10-14 14:02:20|381.9|381.4|381.8|381.4|381.9|381.4|381.8|381.4|886
1728914550000|2024-10-14 14:02:30|||||||||16
1728914590000|2024-10-14 14:03:10|||||||||303
1728914600000|2024-10-14 14:03:20||381.5||381.5||381.5||381.5|0
1728914640000|2024-10-14 14:04:00|381.9|381.6|382|381.6|382|381.7|381.9|381.6|1349
1728914680000|2024-10-14 14:04:40|381.9|381.3|381.6|381.3|381.9|381.3|381.6|381.3|329
1728914690000|2024-10-14 14:04:50|381.9|381.5|381.9|381.5|381.9|381.5|381.9|381.5|639
1728914700000|2024-10-14 14:05:00||381.4||381.4||381.4||381.4|0
1728914750000|2024-10-14 14:05:50||381.6||381.6||381.6||381.6|101
1728914770000|2024-10-14 14:06:10|||||||||522
1728914820000|2024-10-14 14:07:00|381.8|381.3|381.7|381.3|381.8|381.3|381.7|381.3|13
1728914850000|2024-10-14 14:07:30|381.6|380.8|381.3|380.8|381.6|380.8|381.3|380.8|750
1728914900000|2024-10-14 14:08:20|381.4|381|381.4|381.1|381.4|381.1|381.4|381|15
1728914920000|2024-10-14 14:08:40|381.3|381|381.3|381|381.3|381|381.3|381|450
1728915000000|2024-10-14 14:10:00|381.2||381.2||381.2||381.2||1198
1728915020000|2024-10-14 14:10:20|||||||||765
1728915040000|2024-10-14 14:10:40||381.1||381.1||381.1||381.1|57
1728915050000|2024-10-14 14:10:50|||||||||739
1728915060000|2024-10-14 14:11:00|381.5|381.4|381.5|381.4|381.5|381.4|381.5|381.4|505
1728915070000|2024-10-14 14:11:10|381.6||381.6||381.6||381.6||1047
1728915080000|2024-10-14 14:11:20||381.3||381.3||381.3||381.3|15
1728915130000|2024-10-14 14:12:10|381.8|381.4|381.8|381.4|381.8|381.4|381.8|381.4|146
1728915210000|2024-10-14 14:13:30|382.2|381.5|382.2|381.9|382.2|381.9|382.2|381.5|984
1728915220000|2024-10-14 14:13:40|||||||||1000
1728915230000|2024-10-14 14:13:50|382.6|382.1|382.6|382.2|382.6|382.2|382.6|382.1|553
1728915290000|2024-10-14 14:14:50|382.7|382.3|382.7|382.3|382.7|382.3|382.7|382.3|109
1728915300000|2024-10-14 14:15:00|||||||||2195
1728915310000|2024-10-14 14:15:10|||||||||2890
1728915360000|2024-10-14 14:16:00|382.6|382.4|382.5|382.4|382.6|382.4|382.5|382.4|73
1728915370000|2024-10-14 14:16:10|382.7|382.5|383|382.7|383|382.7|382.7|382.5|558
1728915400000|2024-10-14 14:16:40|383.2|382.8|383.1|382.8|383.2|382.8|383.1|382.8|119
1728915440000|2024-10-14 14:17:20|383||383||383||383||0
1728915470000|2024-10-14 14:17:50|382.9|382.7|382.9|382.7|382.9|382.7|382.9|382.7|238
1728915480000|2024-10-14 14:18:00|383||383||383||383||873
1728915490000|2024-10-14 14:18:10|||||||||34
1728915520000|2024-10-14 14:18:40|383.1|382.8|383.1|382.8|383.1|382.8|383.1|382.8|28
1728915530000|2024-10-14 14:18:50|||||||||17
1728915620000|2024-10-14 14:20:20|383||383||383||383||0
1728915630000|2024-10-14 14:20:30|383.1|382.9|383.1|382.9|383.1|382.9|383.1|382.9|45
1728915730000|2024-10-14 14:22:10|||||||||31
1728915760000|2024-10-14 14:22:40|||||||||91
1728915780000|2024-10-14 14:23:00|383.3|383.1|383.3|383.1|383.3|383.1|383.3|383.1|88
1728915790000|2024-10-14 14:23:10|||||||||171
1728915810000|2024-10-14 14:23:30|382.4|382|382.4|382|382.4|382|382.4|382|1109
1728915830000|2024-10-14 14:23:50|382.3|382.3|382.3|382|382.3|382.3|382.3|382|395
1728915850000|2024-10-14 14:24:10|||||||||1
1728915900000|2024-10-14 14:25:00|||||||||490
1728915910000|2024-10-14 14:25:10|||||||||442
1728915920000|2024-10-14 14:25:20|382.1|381.9|382.1|381.9|382.1|381.9|382.1|381.9|838
1728915940000|2024-10-14 14:25:40|||||||||29
1728915950000|2024-10-14 14:25:50|||||||||83
1728915960000|2024-10-14 14:26:00||381.8||381.8||381.8||381.8|178
1728915980000|2024-10-14 14:26:20|382||382||382||382||674
1728915990000|2024-10-14 14:26:30|381.8|381.3|381.8|381.3|381.8|381.3|381.8|381.3|217
1728916020000|2024-10-14 14:27:00|||||||||29
1728916050000|2024-10-14 14:27:30|||||||||754
1728916130000|2024-10-14 14:28:50|||||||||43000
1728916140000|2024-10-14 14:29:00|381.7||381.7||381.7||381.7||0
1728916180000|2024-10-14 14:29:40|||||||||380
1728916300000|2024-10-14 14:31:40|||||||||313
1728916350000|2024-10-14 14:32:30||381.4||381.4||381.4||381.4|1214
1728916380000|2024-10-14 14:33:00|||||||||7817
1728916390000|2024-10-14 14:33:10|382.1|381.9|382.1|381.9|382.1|381.9|382.1|381.8|65
1728916400000|2024-10-14 14:33:20|382|381.8|382.1|381.8|382.1|381.8|382|381.8|1015
1728916420000|2024-10-14 14:33:40|382.3|381.9|382.3|381.9|382.3|381.9|382.3|381.9|51
1728916520000|2024-10-14 14:35:20|382.6|382.4|382.6|382.4|382.6|382.4|382.6|382.4|0
1728916530000|2024-10-14 14:35:30|382.9||382.9||382.9||382.9||179
1728916550000|2024-10-14 14:35:50|||||||||891
1728916570000|2024-10-14 14:36:10|383.4|382.5|383.5|383.3|383.5|383.3|383.4|382.5|1024
1728916580000|2024-10-14 14:36:20|384||384||384||384||0
1728916620000|2024-10-14 14:37:00|384.1|383.4|384.1|383.4|384.1|383.4|384.1|383.4|0
1728916660000|2024-10-14 14:37:40|383.5|383.3|383.5|383.3|383.5|383.3|383.5|383.3|451
1728916670000|2024-10-14 14:37:50|383.6||383.6||383.6||383.6||208
1728916730000|2024-10-14 14:38:50|||||||||300
1728916750000|2024-10-14 14:39:10|||||||||2
1728916770000|2024-10-14 14:39:30||383.4||383.4||383.4||383.4|1311
1728916800000|2024-10-14 14:40:00|383.5|383.3|383.5|383.3|383.5|383.3|383.5|383.3|8
1728916830000|2024-10-14 14:40:30|||||||||259
1728916880000|2024-10-14 14:41:20|||||||||34
1728916910000|2024-10-14 14:41:50|||||||||9
1728916980000|2024-10-14 14:43:00|383.3|383.2|383.3|383.1|383.3|383.2|383.2|383.1|572
1728916990000|2024-10-14 14:43:10|382.8|382.5|382.9|382.5|382.9|382.5|382.8|382.5|739
1728917000000|2024-10-14 14:43:20|||||||||351
1728917010000|2024-10-14 14:43:30||382.6||382.7||382.7||382.6|34
1728917030000|2024-10-14 14:43:50|383.1|382.8|383.4|383.1|383.4|383.1|383.1|382.8|2862
1728917040000|2024-10-14 14:44:00|383.3||383.3||383.3||383.3||81
1728917050000|2024-10-14 14:44:10|||||||||39
1728917120000|2024-10-14 14:45:20|383|382.9|383.2|382.9|383.3|383.1|383|382.9|696
1728917210000|2024-10-14 14:46:50|||||||||2593
1728917260000|2024-10-14 14:47:40|383|382.8|383|382.8|383|382.8|383|382.8|2458
1728917270000|2024-10-14 14:47:50|383.1|382.7|383.1|382.7|383.1|382.7|383.1|382.7|401
1728917280000|2024-10-14 14:48:00|||||||||638
1728917360000|2024-10-14 14:49:20|||||||||2000
1728917390000|2024-10-14 14:49:50|383|382.8|383|382.8|383|382.8|383|382.8|0
1728917430000|2024-10-14 14:50:30|382.9|382.7|382.9|382.7|382.9|382.7|382.9|382.7|799
1728917450000|2024-10-14 14:50:50|382.7|382.4|382.7|382.4|382.7|382.4|382.7|382.4|98
1728917460000|2024-10-14 14:51:00|382.6||382.6||382.6||382.6||0
1728917470000|2024-10-14 14:51:10|||||||||17
1728917500000|2024-10-14 14:51:40|382.5|382.2|382.4|382.2|382.5|382.2|382.4|382.2|54
1728917540000|2024-10-14 14:52:20|||||||||320
1728917560000|2024-10-14 14:52:40|||||||||214
1728917580000|2024-10-14 14:53:00|382.7|382.3|382.6|382.4|382.7|382.4|382.6|382.3|1244
1728917590000|2024-10-14 14:53:10|||||||||714
1728917600000|2024-10-14 14:53:20||382.3||382.3||382.3||382.3|188
1728917620000|2024-10-14 14:53:40|382.9|382.5|382.9|382.5|382.9|382.5|382.9|382.5|653
1728917660000|2024-10-14 14:54:20|||||||||147
1728917730000|2024-10-14 14:55:30|||||||||172
1728917740000|2024-10-14 14:55:40|382.8||382.8||382.8||382.8||0
1728917770000|2024-10-14 14:56:10|||||||||30
1728917810000|2024-10-14 14:56:50|382.9||382.9||382.9||382.9||2
1728917830000|2024-10-14 14:57:10|382.8||382.8||382.8||382.8||0
1728917850000|2024-10-14 14:57:30|382.9||382.8||382.9||382.8||0
1728917930000|2024-10-14 14:58:50|||||||||173
1728917940000|2024-10-14 14:59:00|382.7|382.3|382.7|382.3|382.7|382.3|382.6|382.3|110
1728917950000|2024-10-14 14:59:10|382.6||382.6||382.6||382.6||0
1728917980000|2024-10-14 14:59:40|||||||||10
1728918000000|2024-10-14 15:00:00|||||||||258
1728918010000|2024-10-14 15:00:10|383.1|382.6|383.1|382.6|383.1|382.6|383.1|382.6|4
1728918020000|2024-10-14 15:00:20||382.7||382.7||382.7||382.7|0
1728918040000|2024-10-14 15:00:40|383||383||383||383||0
1728918050000|2024-10-14 15:00:50||382.8||382.8||382.8||382.8|262
1728918060000|2024-10-14 15:01:00|382.9|382.5|382.9|382.5|382.9|382.5|382.9|382.5|483
1728918160000|2024-10-14 15:02:40|||||||||65
1728918230000|2024-10-14 15:03:50|382.8||382.8||382.8||382.8||0
1728918240000|2024-10-14 15:04:00|382.7|382.3|382.6|382.3|382.7|382.3|382.6|382.3|183
1728918250000|2024-10-14 15:04:10|382.5||382.5||382.5||382.5||0
1728918260000|2024-10-14 15:04:20|382.4|382.2|382.4|382.2|382.4|382.2|382.4|382.2|85
1728918270000|2024-10-14 15:04:30|382.3|382.1|382.3|382.1|382.3|382.1|382.3|382.1|515
1728918300000|2024-10-14 15:05:00|||||||||245
1728918310000|2024-10-14 15:05:10|382.5|382.3|382.5|382.3|382.5|382.3|382.5|382.3|50
1728918320000|2024-10-14 15:05:20|382.9|382.4|382.8|382.6|382.9|382.7|382.8|382.4|1117
1728918370000|2024-10-14 15:06:10|382.7|382.4|382.7|382.4|382.7|382.4|382.7|382.4|219
1728918400000|2024-10-14 15:06:40|382.6||382.6||382.6||382.6||0
1728918460000|2024-10-14 15:07:40|382.5|382.3|382.5|382.3|382.5|382.3|382.5|382.3|386
1728918470000|2024-10-14 15:07:50|382.6|382.4|382.6|382.4|382.6|382.4|382.6|382.4|379
1728918480000|2024-10-14 15:08:00|382.9|382.5|382.9|382.5|382.9|382.5|382.9|382.5|247
1728918490000|2024-10-14 15:08:10|||||||||1500
1728918620000|2024-10-14 15:10:20|382.5|382.1|382.1|381.9|382.5|382.1|382.1|381.9|294
1728918630000|2024-10-14 15:10:30|382|381.8|382.2|381.9|382.2|382|382|381.8|423
1728918640000|2024-10-14 15:10:40|382.1|381.8|382.1|381.8|382.1|381.8|382.1|381.8|0
1728918650000|2024-10-14 15:10:50|||||||||246
1728918670000|2024-10-14 15:11:10|||||||||17
1728918700000|2024-10-14 15:11:40|382||382||382||382||0
1728918740000|2024-10-14 15:12:20|382.5|382|382.5|382|382.5|382|382.5|382|1206
1728918760000|2024-10-14 15:12:40||382.1||382.1||382.1||382.1|0
1728918770000|2024-10-14 15:12:50|382.6|382.2|382.6|382.2|382.6|382.2|382.6|382.2|0
1728918790000|2024-10-14 15:13:10|||||||||696
1728918810000|2024-10-14 15:13:30|382.5||382.4||382.5||382.4||0
1728918820000|2024-10-14 15:13:40|382.8|382.3|382.8|382.3|382.8|382.3|382.8|382.3|313
1728918850000|2024-10-14 15:14:10|||||||||4
1728918860000|2024-10-14 15:14:20|||||||||160
1728918870000|2024-10-14 15:14:30|||||||||25
1728918880000|2024-10-14 15:14:40|382.9||382.9||382.9||382.9||0
1728918890000|2024-10-14 15:14:50|||||||||1167
1728918910000|2024-10-14 15:15:10|382.8|382.7|383.3|383|383.3|383|382.8|382.7|59
1728918920000|2024-10-14 15:15:20|383.5|383.1|383.5|383.2|383.5|383.3|383.4|383.1|3684
1728918930000|2024-10-14 15:15:30||383.3||383.3||383.3||383.3|12
1728918980000|2024-10-14 15:16:20|||||||||527
1728918990000|2024-10-14 15:16:30|383.4|383.2|382.9|382.6|383.4|383.2|382.9|382.6|1718
1728919000000|2024-10-14 15:16:40||382.5||382.5||382.5||382.5|0
1728919040000|2024-10-14 15:17:20|382.8||382.8||382.8||382.8||108
1728919060000|2024-10-14 15:17:40|382.7||382.7||382.7||382.7||42
1728919070000|2024-10-14 15:17:50|||||||||491
1728919090000|2024-10-14 15:18:10|382.9|382.8|382.9|382.8|382.9|382.8|382.9|382.8|488
1728919150000|2024-10-14 15:19:10|||||||||25006
1728919160000|2024-10-14 15:19:20|383.2||383.1||383.2||383.1||71
1728919170000|2024-10-14 15:19:30|383.8|382.9|384.3|383.8|384.3|383.8|383.8|382.9|1
1728919200000|2024-10-14 15:20:00|384.2||384.2||384.2||384.2||648
1728919260000|2024-10-14 15:21:00||383.9||383.9||383.9||383.9|0
1728919280000|2024-10-14 15:21:20|||||||||800
1728919320000|2024-10-14 15:22:00|||||||||62
1728919330000|2024-10-14 15:22:10|383.9|383.7|383.7|383.4|383.9|383.7|383.7|383.4|709
1728919360000|2024-10-14 15:22:40|383.5|383.3|383.5|383.3|383.5|383.3|383.5|383.3|276
1728919370000|2024-10-14 15:22:50|||||||||830
1728919390000|2024-10-14 15:23:10|||||||||1335
1728919400000|2024-10-14 15:23:20|383.6|383.4|383.6|383.4|383.6|383.4|383.6|383.4|1020
1728919410000|2024-10-14 15:23:30|383.5|383.3|383.6|383.3|383.6|383.3|383.5|383.3|507
1728919420000|2024-10-14 15:23:40|383.7|383.6|383.7|383.6|383.7|383.6|383.7|383.6|592
1728919430000|2024-10-14 15:23:50|||||||||411
1728919440000|2024-10-14 15:24:00|383.8|383.7|384|383.9|384|383.9|383.8|383.6|5823
1728919450000|2024-10-14 15:24:10|384.5|384|384.2|384|384.5|384|384.2|384|406
1728919470000|2024-10-14 15:24:30|||||||||349
1728919500000|2024-10-14 15:25:00|384.1|383.6|384|383.6|384.1|383.6|384|383.6|1131
1728919510000|2024-10-14 15:25:10|383.9||383.7||383.9||383.7||1598
1728919520000|2024-10-14 15:25:20|383.8|383.7|383.8|383.7|383.8|383.7|383.8|383.7|726
1728919530000|2024-10-14 15:25:30|384.2|383.8|384.2|383.8|384.2|383.8|384.2|383.8|87
1728919550000|2024-10-14 15:25:50|||||||||10
1728919560000|2024-10-14 15:26:00|||||||||2334
1728919570000|2024-10-14 15:26:10||383.9||383.9||383.9||383.9|102
1728919580000|2024-10-14 15:26:20|||||||||19
1728919630000|2024-10-14 15:27:10|||||||||21
1728919700000|2024-10-14 15:28:20|||||||||11
1728919710000|2024-10-14 15:28:30|384||384||384||384||715
1728919720000|2024-10-14 15:28:40|383.9|383.8|383.9|383.8|383.9|383.8|383.9|383.8|338
1728919730000|2024-10-14 15:28:50|||||||||1500
1728919740000|2024-10-14 15:29:00|384.2|383.9|384.8|384.4|384.8|384.4|384.2|383.9|1692
1728919760000|2024-10-14 15:29:20|||||||||10
1728919770000|2024-10-14 15:29:30|384.7|384.5|384.7|384.5|384.7|384.5|384.7|384.5|487
1728919780000|2024-10-14 15:29:40|384.6|384.3|384.6|384.3|384.6|384.3|384.6|384.3|4
1728919790000|2024-10-14 15:29:50|384.7|384.2|384.9|384.3|384.9|384.3|384.7|384.2|41
1728975620000|2024-10-15 07:00:20|391.5|378.5|389|381.1|391.5|381.1|389|378.5|3401
1728975630000|2024-10-15 07:00:30|388.9|381.2|388.9|384|389|384|388.5|381.2|1
1728975640000|2024-10-15 07:00:40||384.1||384.4||384.4||384.1|2623
1728975670000|2024-10-15 07:01:10||384.5||384.2||384.5||384.2|2
1728975680000|2024-10-15 07:01:20||384.3||384.6||384.8||384.3|0
1728975690000|2024-10-15 07:01:30||384.7||384.4||384.7||384.4|452
1728975700000|2024-10-15 07:01:40|388.7|384.7|388.3|384.1|388.7|384.9|388.3|384.1|0
1728975710000|2024-10-15 07:01:50|388.1||388.1||388.1||388.1||0
1728975720000|2024-10-15 07:02:00|387.9|384.2|387.9|384.1|387.9|384.2|387.9|384.1|0
1728975730000|2024-10-15 07:02:10|388||388||388||388||0
1728975750000|2024-10-15 07:02:30|387.9|383.9|386.1|383.9|387.9|383.9|386.1|383.9|126
1728975760000|2024-10-15 07:02:40|||||||||5143
1728975790000|2024-10-15 07:03:10|||||||||22
1728975830000|2024-10-15 07:03:50|||||||||1306
1728975850000|2024-10-15 07:04:10|||||||||5
1728975860000|2024-10-15 07:04:20|||||||||1323
1728975960000|2024-10-15 07:06:00|||||||||30
1728975990000|2024-10-15 07:06:30|||||||||358
1728976060000|2024-10-15 07:07:40|386||386||386||386||0
1728976070000|2024-10-15 07:07:50|385.9|383.8|385.5|383.8|385.9|383.8|385.5|383.8|400
1728976210000|2024-10-15 07:10:10|385.6|384.7|385.6|384.7|385.6|384.7|385.6|384.7|609
1728976220000|2024-10-15 07:10:20||384.6||384.6||384.6||384.6|0
1728976270000|2024-10-15 07:11:10|||||||||755
1728976280000|2024-10-15 07:11:20|385.5|383.2|384.9|383.2|385.5|383.2|384.9|383.2|325
1728976710000|2024-10-15 07:18:30||384.5||384.5||384.5||384.5|471
1728976730000|2024-10-15 07:18:50|||||||||782
1728976740000|2024-10-15 07:19:00|||||||||511
1728976760000|2024-10-15 07:19:20|384.8||384.8||384.8||384.8||426
1728976770000|2024-10-15 07:19:30|385.5|384.6|385.5|384.5|385.5|384.6|385.5|384.5|1324
1728976970000|2024-10-15 07:22:50|||||||||2
1728976990000|2024-10-15 07:23:10|385.1|384.4|385.1|384.4|385.1|384.4|385.1|384.4|250
1728977000000|2024-10-15 07:23:20|385.2||385.3||385.3||385.2||0
1728977010000|2024-10-15 07:23:30|385.2||385.2||385.3||385.2||0
1728977030000|2024-10-15 07:23:50|384.9|384.2|384.9|384.2|384.9|384.2|384.9|384.2|131
1728977080000|2024-10-15 07:24:40||384.3||384.3||384.3||384.3|0
1728977160000|2024-10-15 07:26:00|385.1|384.5|385.5|384.5|385.5|384.5|385.1|384.5|120
1728977180000|2024-10-15 07:26:20||384.4||384.4||384.4||384.4|0
1728977240000|2024-10-15 07:27:20||384.5||384.5||384.5||384.5|0
1728977280000|2024-10-15 07:28:00|||||||||600
1728977300000|2024-10-15 07:28:20|||||||||25
1728977340000|2024-10-15 07:29:00||384.4||384.5||384.5||384.4|0
1728977390000|2024-10-15 07:29:50||384.4||384.4||384.4||384.4|0
1728977460000|2024-10-15 07:31:00||384.5||384.5||384.5||384.5|0
1728977490000|2024-10-15 07:31:30||385.1||385.1||385.1||385.1|356
1728977570000|2024-10-15 07:32:50|386.1|385.4|386.1|385.4|386.1|385.4|386.1|385.4|400
1728977590000|2024-10-15 07:33:10|385.7|385.1|385.7|385.1|385.7|385.1|385.7|385.1|1000
1728977610000|2024-10-15 07:33:30|||||||||781
1728977650000|2024-10-15 07:34:10|384.9|385|384.9|383.7|384.9|385|384.9|383.7|252
1728977660000|2024-10-15 07:34:20|384.8|383.6|384.8|383.6|384.8|383.6|384.8|383.6|56
1728977710000|2024-10-15 07:35:10|384.2|383.3|384.1|383.3|384.2|383.3|384|383.3|118
1728977770000|2024-10-15 07:36:10|||||||||500
1728977800000|2024-10-15 07:36:40|383.6|382.6|383.6|382.6|383.6|382.6|383.6|382.6|1071
1728977830000|2024-10-15 07:37:10|383.5|381.8|382.4|381.8|383.5|381.8|382.4|381.8|6
1728977840000|2024-10-15 07:37:20|382.6|382.1|382.6|382|382.6|382.1|382.6|382|342
1728977900000|2024-10-15 07:38:20|382.7|381.9|382.7|381.9|382.7|381.9|382.7|381.9|385
1728977910000|2024-10-15 07:38:30||382||382||382||382|0
1728977920000|2024-10-15 07:38:40|382.3|381.9|382.3|381.7|382.3|381.9|382.3|381.7|378
1728977930000|2024-10-15 07:38:50||381.6||381.6||381.6||381.6|0
1728977940000|2024-10-15 07:39:00|382.2|380.2|381|380|382.2|380.2|381|380|1326
1728977950000|2024-10-15 07:39:10|||||||||476
1728977960000|2024-10-15 07:39:20|380.6||380.6||380.6||380.6||128
1728978000000|2024-10-15 07:40:00|380.9|380.4|380.9|380.4|380.9|380.4|380.9|380.4|228
1728978020000|2024-10-15 07:40:20|381.3|380.5|381.3|380.2|381.3|380.5|381.3|380.2|540
1728978030000|2024-10-15 07:40:30|||||||||8772
1728978040000|2024-10-15 07:40:40|||||||||1358
1728978060000|2024-10-15 07:41:00|381.2|379.9|380.7|379.9|381.2|379.9|380.7|379.9|509
1728978080000|2024-10-15 07:41:20|380.3|379.8|380.1|379.5|380.3|379.8|380.1|379.5|392
1728978090000|2024-10-15 07:41:30|||||||||10
1728978100000|2024-10-15 07:41:40|380|379.3|380|379.3|380|379.3|380|379.3|468
1728978270000|2024-10-15 07:44:30|||||||||4000
1728978280000|2024-10-15 07:44:40|379.2|379.2|379.2|378.7|379.2|379.2|379.2|378.7|175
1728978300000|2024-10-15 07:45:00||378.5||378.5||378.5||378.5|133
1728978310000|2024-10-15 07:45:10|379.1||379.1||379.1||379.1||56
1728978330000|2024-10-15 07:45:30|||||||||3000
1728978350000|2024-10-15 07:45:50|379.4|378.6|379.4|378.7|379.4|378.8|379.4|378.6|134
1728978370000|2024-10-15 07:46:10|||||||||3930
1728978380000|2024-10-15 07:46:20||378.1||378.1||378.1||378.1|3000
1728978390000|2024-10-15 07:46:30|379.3||379.3||379.3||379.3||0
1728978420000|2024-10-15 07:47:00|379.2||379.2||379.2||379.2||0
1728978460000|2024-10-15 07:47:40|||||||||600
1728978600000|2024-10-15 07:50:00||378||378||378||378|0
1728978620000|2024-10-15 07:50:20|||||||||1421
1728978660000|2024-10-15 07:51:00|378.9|377.9|378.9|377.9|378.9|377.9|378.9|377.9|78
1728978700000|2024-10-15 07:51:40|||||||||193
1728978730000|2024-10-15 07:52:10|378.2|377.5|378.2|377.4|378.2|377.5|378.2|377.4|541
1728978760000|2024-10-15 07:52:40|378.1||378.1||378.1||378.1||1
1728978790000|2024-10-15 07:53:10|||||||||351
1728978850000|2024-10-15 07:54:10|378||378||378||378||210
1728978860000|2024-10-15 07:54:20|||||||||375
1728979030000|2024-10-15 07:57:10|377.9|377.3|377.9|377.3|377.9|377.3|377.9|377.3|31
1728979050000|2024-10-15 07:57:30|377.7|376.9|377.7|376.9|377.7|376.9|377.7|376.9|16083
1728979060000|2024-10-15 07:57:40|377.5|377|377.6|377.2|377.7|377.3|377.4|376.9|880
1728979100000|2024-10-15 07:58:20|||||||||1000
1728979150000|2024-10-15 07:59:10|377.5|377.1|377.4|377|377.5|377.1|377.4|377|25
1728979160000|2024-10-15 07:59:20|||||||||323
1728979170000|2024-10-15 07:59:30|377.3||377.3||377.3||377.3||1
1728979180000|2024-10-15 07:59:40|377.2|377.1|378.1|377.7|378.1|377.7|377.2|377|1211
1728979190000|2024-10-15 07:59:50|378|377.6|378|377.5|378|377.6|378|377.5|0
1728979210000|2024-10-15 08:00:10|||||||||21831
1728979310000|2024-10-15 08:01:50|378.4|377.9|378.3|377.7|378.4|377.9|378.3|377.7|181
1728979330000|2024-10-15 08:02:10||377.6||377.6||377.6||377.6|0
1728979350000|2024-10-15 08:02:30|||||||||1961
1728979450000|2024-10-15 08:04:10|||||||||20
1728979460000|2024-10-15 08:04:20|||||||||100
1728979470000|2024-10-15 08:04:30|377.6|376.8|377.6|376.8|377.6|376.8|377.6|376.8|306
1728979480000|2024-10-15 08:04:40|377.5|376.6|376.9|376|377.5|376.6|376.9|376|598
1728979490000|2024-10-15 08:04:50|||||||||1977
1728979510000|2024-10-15 08:05:10|||||||||17977
1728979520000|2024-10-15 08:05:20|376.8|376.1|377.1|376.5|377.1|376.5|376.8|376.1|407
1728979530000|2024-10-15 08:05:30|377.8|377.3|378.1|377.2|378.1|377.6|377.7|377.2|504
1728979540000|2024-10-15 08:05:40|||||||||682
1728979550000|2024-10-15 08:05:50|||||||||1315
1728979690000|2024-10-15 08:08:10|||||||||1579
1728979740000|2024-10-15 08:09:00|||||||||2
1728979750000|2024-10-15 08:09:10|||||||||1315
1728979790000|2024-10-15 08:09:50|378.3|377.6|378.3|377.6|378.3|377.6|378.3|377.6|55
1728979800000|2024-10-15 08:10:00|||||||||2
1728979810000|2024-10-15 08:10:10||377.5||377.5||377.5||377.5|0
1728979830000|2024-10-15 08:10:30||377.6||377.6||377.6||377.5|0
1728979840000|2024-10-15 08:10:40|378.4||378.4||378.4||378.4||1
1728979860000|2024-10-15 08:11:00||377.5||377.6||377.6||377.5|0
1728979870000|2024-10-15 08:11:10||377.5||377.6||377.6||377.5|0
1728979880000|2024-10-15 08:11:20|378.3|377.5|378.3|377.5|378.3|377.5|378.3|377.5|0
1728979890000|2024-10-15 08:11:30|378.7|378.5|379.1|378.6|379.1|378.7|378.7|378.5|1000
1728979910000|2024-10-15 08:11:50||378.5||378.5||378.5||378.5|0
1728979930000|2024-10-15 08:12:10|379.9|379.3|380.2|379.3|380.2|379.3|379.9|379.3|1187
1728979940000|2024-10-15 08:12:20|380.3||380.3||380.3||380.3||0
1728980000000|2024-10-15 08:13:20|379.7|378.9|379.7|378.9|379.7|378.9|379.7|378.9|2773
1728980010000|2024-10-15 08:13:30|379.8||379.8||379.8||379.8||0
1728980030000|2024-10-15 08:13:50|||||||||1
1728980080000|2024-10-15 08:14:40||379||379||379||379|13
1728980090000|2024-10-15 08:14:50|||||||||1309
1728980120000|2024-10-15 08:15:20|379.6|378.9|379.6|378.9|379.6|378.9|379.6|378.9|332
1728980130000|2024-10-15 08:15:30|379.4||379.4||379.4||379.4||0
1728980150000|2024-10-15 08:15:50|379.1|378.5|378.7|377.9|379.1|378.5|378.7|377.9|106
1728980200000|2024-10-15 08:16:40|||||||||48
1728980210000|2024-10-15 08:16:50|378.6||378.6||378.6||378.6||0
1728980240000|2024-10-15 08:17:20||378||378||378.1||378|385
1728980250000|2024-10-15 08:17:30|||||||||785
1728980260000|2024-10-15 08:17:40|379.2|378.7|379.9|378.9|379.9|378.9|379.2|378.7|1661
1728980270000|2024-10-15 08:17:50|||||||||3000
1728980380000|2024-10-15 08:19:40|379.8||379.8||379.8||379.8||5
1728980400000|2024-10-15 08:20:00|379.7|379.5|379.5|378.9|379.7|379.5|379.5|378.9|317
1728980420000|2024-10-15 08:20:20|379.8|379|379.8|379|379.8|379.1|379.8|379|8
1728980430000|2024-10-15 08:20:30||378.9||378.9||378.9||378.9|5
1728980470000|2024-10-15 08:21:10|||||||||784
1728980550000|2024-10-15 08:22:30||379||378.9||379||378.9|0
1728980700000|2024-10-15 08:25:00|379.7|379|379.7|379|379.7|379|379.7|379|0
1728980710000|2024-10-15 08:25:10|||||||||7
1728980740000|2024-10-15 08:25:40|379.6||379.6||379.6||379.6||189
1728980760000|2024-10-15 08:26:00|379.7||379.7||379.7||379.7||0
1728980860000|2024-10-15 08:27:40|||||||||6
1728980920000|2024-10-15 08:28:40|||||||||100
1728980970000|2024-10-15 08:29:30||379.1||379.1||379.1||379.1|0
1728980980000|2024-10-15 08:29:40|379.6|379|378.8|378.3|379.6|379|378.8|378.3|138
1728980990000|2024-10-15 08:29:50|378.3|378.5|378.5|378.2|378.5|378.5|378.3|378.2|416
1728981000000|2024-10-15 08:30:00|378.8|378.4|378.6|378.4|378.8|378.4|378.6|378.4|212
1728981010000|2024-10-15 08:30:10|378.8|378.5|378.8|378.5|378.8|378.5|378.8|378.5|89
1728981020000|2024-10-15 08:30:20|379.2|378.7|379.2|378.7|379.2|378.7|379.2|378.7|264
1728981030000|2024-10-15 08:30:30|379.3|378.9|379.3|378.8|379.3|378.9|379.3|378.8|99
1728981070000|2024-10-15 08:31:10|379.5|378.9|379.5|378.9|379.5|378.9|379.5|378.9|112
1728981130000|2024-10-15 08:32:10|379.9|379.1|379.9|379.1|379.9|379.1|379.9|379.1|450
1728981150000|2024-10-15 08:32:30|379.8|379|379.8|379|379.8|379|379.8|379|0
1728981330000|2024-10-15 08:35:30|||||||||181
1728981360000|2024-10-15 08:36:00|379.7|378.4|379.1|378.1|379.7|378.4|379.1|378.1|31
1728981400000|2024-10-15 08:36:40|||||||||125
1728981410000|2024-10-15 08:36:50|||||||||537
1728981430000|2024-10-15 08:37:10|||||||||655
1728981470000|2024-10-15 08:37:50|379||379||379||379||66
1728981610000|2024-10-15 08:40:10|378.9|377.4|378.6|377.4|378.9|377.4|378.6|377.4|1010
1728981620000|2024-10-15 08:40:20||377.5||377.4||377.5||377.4|0
1728981630000|2024-10-15 08:40:30||377.5||377.5||377.5||377.5|0
1728981640000|2024-10-15 08:40:40||377.4||377.4||377.5||377.4|1172
1728981650000|2024-10-15 08:40:50||377.5||377.5||377.5||377.5|0
1728981660000|2024-10-15 08:41:00||377.6||377.5||377.6||377.5|0
1728981670000|2024-10-15 08:41:10||377.6||377.6||377.6||377.6|0
1728981680000|2024-10-15 08:41:20||377.5||377.5||377.5||377.5|0
1728981690000|2024-10-15 08:41:30||377.6||377.5||377.6||377.5|0
1728981710000|2024-10-15 08:41:50||377.4||377.4||377.4||377.4|0
1728981720000|2024-10-15 08:42:00||377.5||377.5||377.5||377.5|0
1728981750000|2024-10-15 08:42:30||377.4||377.4||377.4||377.4|0
1728981760000|2024-10-15 08:42:40||377.5||377.5||377.5||377.5|0
1728981770000|2024-10-15 08:42:50||377.6||377.5||377.6||377.5|0
1728981780000|2024-10-15 08:43:00||377.6||377.5||377.6||377.5|0
1728981790000|2024-10-15 08:43:10|378.4|377.6|378.4|377.2|378.4|377.6|378.4|377.2|0
1728981820000|2024-10-15 08:43:40|||||||||935
1728981860000|2024-10-15 08:44:20||377.4||377.4||377.4||377.4|79
1728981910000|2024-10-15 08:45:10|||||||||288
1728981920000|2024-10-15 08:45:20|378.3|377.3|378|377.3|378.3|377.3|378|377.3|22
1728981950000|2024-10-15 08:45:50|377.9||378||378||377.9||0
1728982110000|2024-10-15 08:48:30|||||||||155
1728982170000|2024-10-15 08:49:30|||||||||788
1728982180000|2024-10-15 08:49:40||377.2||377.2||377.2||377.2|0
1728982210000|2024-10-15 08:50:10||377.3||377.3||377.3||377.3|0
1728982230000|2024-10-15 08:50:30||377.2||377.2||377.2||377.2|0
1728982320000|2024-10-15 08:52:00|377.9||377.9||377.9||377.9||0
1728982390000|2024-10-15 08:53:10|377.5|376.8|377.3|376.8|377.5|376.8|377.3|376.7|44
1728982400000|2024-10-15 08:53:20|377.2||377.2||377.2||377.2||0
1728982410000|2024-10-15 08:53:30|377.4|376.9|377.7|377.2|377.7|377.2|377.4|376.9|60
1728982420000|2024-10-15 08:53:40||377.1||377.2||377.2||377.1|0
1728982440000|2024-10-15 08:54:00||377.1||377.1||377.1||377.1|16
1728982640000|2024-10-15 08:57:20|377.4||377.4||377.4||377.4||653
1728982670000|2024-10-15 08:57:50|377.7|377.3|378|377.7|378|377.7|377.7|377.3|288
1728982690000|2024-10-15 08:58:10|||||||||138
1728982750000|2024-10-15 08:59:10|||||||||4
1728982780000|2024-10-15 08:59:40|||||||||15003
1728982790000|2024-10-15 08:59:50|||||||||1000
1728982870000|2024-10-15 09:01:10|||||||||2
1728982890000|2024-10-15 09:01:30|||||||||10000
1728982900000|2024-10-15 09:01:40|378.5|377.8|378.5|377.8|378.5|377.8|378.5|377.8|68
1728982910000|2024-10-15 09:01:50||378.3||378.3||378.3||378.3|750
1728982920000|2024-10-15 09:02:00|378.9|378.4|379.2|378.5|379.2|378.5|378.9|378.4|317
1728982950000|2024-10-15 09:02:30||378.6||378.6||378.6||378.6|649
1728982970000|2024-10-15 09:02:50||378.8||378.8||378.8||378.8|935
1728982980000|2024-10-15 09:03:00|||||||||7
1728982990000|2024-10-15 09:03:10|||||||||52
1728983030000|2024-10-15 09:03:50||378.9||378.8||378.9||378.8|1018
1728983040000|2024-10-15 09:04:00|||||||||52
1728983050000|2024-10-15 09:04:10|379.1|378.7|379.1|378.7|379.1|378.7|379.1|378.7|405
1728983060000|2024-10-15 09:04:20|||||||||527
1728983100000|2024-10-15 09:05:00|||||||||1311
1728983110000|2024-10-15 09:05:10|378.6|378.2|378.6|378.2|378.6|378.2|378.6|378.2|97
1728983170000|2024-10-15 09:06:10|378.5||378.5||378.5||378.5||0
1728983220000|2024-10-15 09:07:00|||||||||2500
1728983260000|2024-10-15 09:07:40|378.8|378.5|379.1|378.7|379.1|378.7|378.8|378.5|413
1728983350000|2024-10-15 09:09:10|378.5|378.1|378.6|378.1|378.6|378.1|378.5|378.1|318
1728983360000|2024-10-15 09:09:20||378.2||378.1||378.2||378.1|1232
1728983370000|2024-10-15 09:09:30||378||378||378||378|233
1728983380000|2024-10-15 09:09:40|378.4|377.9|378.4|377.9|378.4|377.9|378.4|377.9|361
1728983390000|2024-10-15 09:09:50|378.5||378.5||378.5||378.5||123
1728983400000|2024-10-15 09:10:00|||||||||317
1728983470000|2024-10-15 09:11:10|||||||||1258
1728983510000|2024-10-15 09:11:50|378.4||378.4||378.4||378.4||22
1728983620000|2024-10-15 09:13:40|||||||||4000
1728983630000|2024-10-15 09:13:50|||||||||22
1728983650000|2024-10-15 09:14:10|||||||||2628
1728983670000|2024-10-15 09:14:30|378.3||378.3||378.3||378.3||22
1728983690000|2024-10-15 09:14:50|377.9|377.4|377.9|377.4|377.9|377.4|377.9|377.4|760
1728983710000|2024-10-15 09:15:10|||||||||22
1728983740000|2024-10-15 09:15:40|377.8||377.8||377.8||377.8||517
1728983780000|2024-10-15 09:16:20|377.9|377.7|378.1|377.9|378.1|377.9|377.9|377.7|2194
1728983790000|2024-10-15 09:16:30|378.2|377.8|378.2|377.8|378.2|377.9|378.2|377.8|112
1728983850000|2024-10-15 09:17:30|378.9|378.4|378.9|378.4|378.9|378.4|378.9|378.4|149
1728983860000|2024-10-15 09:17:40|||||||||300
1728983870000|2024-10-15 09:17:50|378.7|378.2|378.7|378.2|378.7|378.2|378.7|378.2|573
1728983880000|2024-10-15 09:18:00|378.6|378.1|378.4|377.8|378.6|378.1|378.4|377.8|572
1728983890000|2024-10-15 09:18:10|378.1|377.4|378|377.4|378.1|377.4|378|377.4|150
1728983920000|2024-10-15 09:18:40|377.9|377.3|377.5|377|377.9|377.3|377.5|377|635
1728983950000|2024-10-15 09:19:10|||||||||51
1728983970000|2024-10-15 09:19:30|377.4||377.4||377.4||377.4||0
1728984040000|2024-10-15 09:20:40|377.6|377.1|377.6|377.1|377.6|377.1|377.6|377|517
1728984080000|2024-10-15 09:21:20||377||377||377||377|0
1728984100000|2024-10-15 09:21:40|377.7|377.2|377.7|377.2|377.7|377.2|377.7|377.2|710
1728984120000|2024-10-15 09:22:00||377.1||377||377.1||377|0
1728984130000|2024-10-15 09:22:10|377.6|376.9|377.6|376.9|377.6|376.9|377.6|376.9|591
1728984180000|2024-10-15 09:23:00|||||||||11826
1728984190000|2024-10-15 09:23:10||377||377||377||377|79
1728984210000|2024-10-15 09:23:30|||||||||4
1728984350000|2024-10-15 09:25:50|||||||||155
1728984380000|2024-10-15 09:26:20||377.1||377||377.1||377|60
1728984420000|2024-10-15 09:27:00|||||||||16873
1728984460000|2024-10-15 09:27:40||376.9||376.9||376.9||376.9|0
1728984480000|2024-10-15 09:28:00|377.2|377|377.2|376.8|377.2|377|377.2|376.8|228
1728984540000|2024-10-15 09:29:00|||||||||500
1728984550000|2024-10-15 09:29:10|||||||||372
1728984560000|2024-10-15 09:29:20|377.3|376.9|377.3|377|377.3|377|377.3|376.9|23
1728984570000|2024-10-15 09:29:30||376.9||376.9||376.9||376.9|69
1728984580000|2024-10-15 09:29:40|||||||||605
1728984680000|2024-10-15 09:31:20|377.5|377.1|377.5|377.1|377.5|377.1|377.5|377.1|203
1728984800000|2024-10-15 09:33:20||377.2||377.2||377.2||377.2|30041
1728984940000|2024-10-15 09:35:40|||||||||10
1728984990000|2024-10-15 09:36:30|377.6|377.4|377.6|377.4|377.6|377.4|377.6|377.4|220
1728985000000|2024-10-15 09:36:40|377.5||377.5||377.5||377.5||0
1728985060000|2024-10-15 09:37:40|||||||||132
1728985070000|2024-10-15 09:37:50|377.7|377.5|377.7|377.5|377.7|377.5|377.7|377.5|210
1728985080000|2024-10-15 09:38:00|377.8|377.4|377.8|377.6|377.8|377.6|377.8|377.4|8
1728985150000|2024-10-15 09:39:10|377.6|377.5|377.7|377.3|377.7|377.5|377.5|377.2|530
1728985170000|2024-10-15 09:39:30|377.8||377.8||377.8||377.8||0
1728985200000|2024-10-15 09:40:00|||||||||815
1728985210000|2024-10-15 09:40:10|377.9|377.5|377.9|377.5|377.9|377.5|377.9|377.5|292
1728985230000|2024-10-15 09:40:30|||||||||525
1728985280000|2024-10-15 09:41:20|||||||||451
1728985290000|2024-10-15 09:41:30|378.1|377.6|378.1|377.5|378.1|377.6|378.1|377.5|529
1728985300000|2024-10-15 09:41:40|378|377.6|378|377.5|378|377.6|378|377.5|1024
1728985310000|2024-10-15 09:41:50|378.1||378.1||378.1||378.1||0
1728985380000|2024-10-15 09:43:00|||||||||500
1728985660000|2024-10-15 09:47:40|377.5|376.9|377.5|376.9|377.5|376.9|377.5|376.9|67
1728985670000|2024-10-15 09:47:50|||||||||275
1728985690000|2024-10-15 09:48:10||376.8||376.8||376.8||376.8|0
1728985780000|2024-10-15 09:49:40||376.9||376.8||376.9||376.8|0
1728985830000|2024-10-15 09:50:30|||||||||4000
1728985850000|2024-10-15 09:50:50||376.9||376.9||376.9||376.9|0
1728985910000|2024-10-15 09:51:50||377.1||377.1||377.1||377.1|14
1728985920000|2024-10-15 09:52:00||377||377||377||377|0
1728985970000|2024-10-15 09:52:50||376.8||376.9||376.9||376.8|0
1728985980000|2024-10-15 09:53:00|||||||||524
1728986010000|2024-10-15 09:53:30|||||||||100
1728986030000|2024-10-15 09:53:50||376.8||376.8||376.8||376.8|0
1728986040000|2024-10-15 09:54:00|||||||||525
1728986090000|2024-10-15 09:54:50||376.9||376.9||376.9||376.9|0
1728986120000|2024-10-15 09:55:20||376.8||376.8||376.8||376.8|0
1728986140000|2024-10-15 09:55:40||376.9||376.9||376.9||376.9|0
1728986150000|2024-10-15 09:55:50||376.8||376.8||376.8||376.8|0
1728986160000|2024-10-15 09:56:00||376.9||376.9||376.9||376.9|0
1728986170000|2024-10-15 09:56:10|377.4|376.8|377.4|376.8|377.4|376.9|377.4|376.8|0
1728986200000|2024-10-15 09:56:40|377.3|376.2|376.9|376.2|377.3|376.2|376.9|376.2|62
1728986230000|2024-10-15 09:57:10|376.8||376.8||376.8||376.8||0
1728986240000|2024-10-15 09:57:20|376.9|376.4|377.4|376.9|377.4|376.9|376.8|376.4|3437
1728986250000|2024-10-15 09:57:30|377.5||377.4||377.5||377.4||351
1728986270000|2024-10-15 09:57:50|||||||||2
1728986290000|2024-10-15 09:58:10|||||||||454
1728986310000|2024-10-15 09:58:30||376.8||376.8||376.8||376.8|0
1728986340000|2024-10-15 09:59:00|||||||||1172
1728986350000|2024-10-15 09:59:10|377.3||377.4||377.4||377.3||0
1728986370000|2024-10-15 09:59:30|||||||||212
1728986390000|2024-10-15 09:59:50||376.9||376.9||376.9||376.9|133
1728986470000|2024-10-15 10:01:10|||||||||5
1728986640000|2024-10-15 10:04:00||377||376.9||377||376.9|237
1728986880000|2024-10-15 10:08:00|||||||||658
1728986980000|2024-10-15 10:09:40|||||||||5
1728987020000|2024-10-15 10:10:20|||||||||2
1728987200000|2024-10-15 10:13:20|||||||||84
1728987290000|2024-10-15 10:14:50|||||||||2
1728987330000|2024-10-15 10:15:30|377.6|377.1|377.4|377.2|377.6|377.2|377.4|377.1|359
1728987340000|2024-10-15 10:15:40||377||377||377||377|100
1728987370000|2024-10-15 10:16:10|377.3||377.3||377.3||377.3||0
1728987400000|2024-10-15 10:16:40|377.2|376.1|376.3|375.6|377.2|376.1|376.3|375.6|5000
1728987410000|2024-10-15 10:16:50|||||||||31
1728987420000|2024-10-15 10:17:00|376|375.5|376.5|375.7|376.6|375.7|376|375.5|239
1728987430000|2024-10-15 10:17:10|376.6||376.3||376.6||376.3||0
1728987450000|2024-10-15 10:17:30|376.1||376.1||376.1||376.1||0
1728987460000|2024-10-15 10:17:40|||||||||820
1728987480000|2024-10-15 10:18:00|375.9||375.9||375.9||375.9||0
1728987520000|2024-10-15 10:18:40|376.1||376.1||376.1||376.1||105
1728987550000|2024-10-15 10:19:10|||||||||72
1728987590000|2024-10-15 10:19:50|376|376|376|375.9|376|376|376|375.9|458
1728987600000|2024-10-15 10:20:00|376.1||376.2||376.2||376.1||1152
1728987640000|2024-10-15 10:20:40|||||||||100
1728987680000|2024-10-15 10:21:20|||||||||5576
1728987720000|2024-10-15 10:22:00|376|375.7|376.1|375.7|376.1|375.7|376|375.7|100
1728987810000|2024-10-15 10:23:30|||||||||203
1728987820000|2024-10-15 10:23:40|||||||||617
1728987900000|2024-10-15 10:25:00|||||||||291
1728987910000|2024-10-15 10:25:10|||||||||659
1728987960000|2024-10-15 10:26:00|||||||||527
1728987970000|2024-10-15 10:26:10|375.9|375.3|375.9|375.3|375.9|375.3|375.9|375.3|923
1728987980000|2024-10-15 10:26:20|375.8|375.1|375.5|375.1|375.8|375.1|375.5|375.1|210
1728987990000|2024-10-15 10:26:30|375.3|375|375.3|375|375.3|375|375.3|375|136
1728988000000|2024-10-15 10:26:40|375.2|374.7|375|374.7|375.2|374.7|375|374.7|8510
1728988030000|2024-10-15 10:27:10|375.1||375.1||375.1||375.1||1380
1728988060000|2024-10-15 10:27:40|||||||||190
1728988090000|2024-10-15 10:28:10|||||||||303
1728988130000|2024-10-15 10:28:50|||||||||26
1728988210000|2024-10-15 10:30:10|||||||||1145
1728988240000|2024-10-15 10:30:40|375.3|374.8|375.3|374.8|375.3|374.8|375.3|374.8|425
1728988260000|2024-10-15 10:31:00|||||||||528
1728988270000|2024-10-15 10:31:10|||||||||121
1728988280000|2024-10-15 10:31:20|||||||||330
1728988430000|2024-10-15 10:33:50|375.5|375|375.5|375|375.5|375|375.5|375|496
1728988440000|2024-10-15 10:34:00||374.9||374.8||374.9||374.8|190
1728988450000|2024-10-15 10:34:10|||||||||750
1728988580000|2024-10-15 10:36:20||374.9||374.9||374.9||374.9|153
1728988590000|2024-10-15 10:36:30||375||374.9||375||374.9|1608
1728988600000|2024-10-15 10:36:40|375|374.8|375|374.8|375|374.8|375|374.8|0
1728988620000|2024-10-15 10:37:00|||||||||31
1728988670000|2024-10-15 10:37:50|374.9|374.7|375|374.8|375|374.8|374.9|374.7|212
1728988710000|2024-10-15 10:38:30|||||||||124
1728988730000|2024-10-15 10:38:50|374.9|374.7|374.9|374.7|374.9|374.7|374.9|374.7|52
1728988770000|2024-10-15 10:39:30|||||||||91
1728988800000|2024-10-15 10:40:00|374.8|374.6|374.8|374.6|374.8|374.6|374.8|374.6|41
1728988810000|2024-10-15 10:40:10||374.5||374.5||374.5||374.5|73
1728988820000|2024-10-15 10:40:20|374.7|374.4|374.6|374.4|374.7|374.4|374.6|374.4|88
1728988830000|2024-10-15 10:40:30|374.5|374.2|374.5|374.2|374.5|374.2|374.5|374.2|19
1728988930000|2024-10-15 10:42:10|374.7|374.4|374.7|374.4|374.7|374.4|374.7|374.4|22
1728988940000|2024-10-15 10:42:20||374.3||374.2||374.3||374.2|1287
1728988950000|2024-10-15 10:42:30|||||||||3547
1728989070000|2024-10-15 10:44:30|374.6||374.7||374.7||374.6||102
1728989080000|2024-10-15 10:44:40|374.6||374.6||374.6||374.6||0
1728989090000|2024-10-15 10:44:50|374.7||374.7||374.7||374.7||848
1728989100000|2024-10-15 10:45:00||374.3||374.2||374.3||374.2|1233
1728989110000|2024-10-15 10:45:10|||||||||200
1728989190000|2024-10-15 10:46:30|374.6||374.6||374.6||374.6||0
1728989270000|2024-10-15 10:47:50|||||||||1000
1728989320000|2024-10-15 10:48:40|||||||||1000
1728989350000|2024-10-15 10:49:10|||||||||520
1728989380000|2024-10-15 10:49:40|||||||||30000
1728989390000|2024-10-15 10:49:50|||||||||3982
1728989420000|2024-10-15 10:50:20|374.5||374.5||374.5||374.3||889
1728989440000|2024-10-15 10:50:40|||||||||1661
1728989450000|2024-10-15 10:50:50|374.4|373.7|374.2|373.7|374.4|373.7|374.2|373.7|95
1728989470000|2024-10-15 10:51:10|||||||||669
1728989540000|2024-10-15 10:52:20|||||||||1604
1728989550000|2024-10-15 10:52:30|||||||||600
1728989670000|2024-10-15 10:54:30|||||||||15
1728989710000|2024-10-15 10:55:10|||||||||99
1728989720000|2024-10-15 10:55:20||373.8||373.8||373.8||373.8|191
1728989750000|2024-10-15 10:55:50|374.3|374.1|374.7|374.5|374.7|374.5|374.3|374.1|3252
1728989760000|2024-10-15 10:56:00|374.8|374.6|374.8|374.6|374.8|374.6|374.8|374.6|210
1728989770000|2024-10-15 10:56:10|375|374.8|375|374.8|375|374.8|375|374.8|6
1728989780000|2024-10-15 10:56:20|375.2|374.7|375.2|374.7|375.2|374.7|375.2|374.7|388
1728989860000|2024-10-15 10:57:40||374.6||374.6||374.6||374.6|0
1728989880000|2024-10-15 10:58:00|||||||||513
1728989910000|2024-10-15 10:58:30||374.7||374.6||374.7||374.6|660
1728989950000|2024-10-15 10:59:10||374.7||374.7||374.7||374.7|73
1728989970000|2024-10-15 10:59:30||374.6||374.6||374.6||374.6|303
1728989990000|2024-10-15 10:59:50|||||||||202
1728990020000|2024-10-15 11:00:20|375|374.5|374.9|374.5|375|374.5|374.9|374.5|229
1728990030000|2024-10-15 11:00:30|374.6|374.2|374.6|374.2|374.6|374.2|374.6|374.2|66
1728990050000|2024-10-15 11:00:50|374.5||374.5||374.6||374.5||0
1728990060000|2024-10-15 11:01:00|374.1|373.3|374|373.3|374.1|373.3|374|373.2|331
1728990070000|2024-10-15 11:01:10||373.4||373.4||373.4||373.4|2836
1728990080000|2024-10-15 11:01:20||373.5||373.5||373.5||373.5|1995
1728990090000|2024-10-15 11:01:30||373.4||373.4||373.4||373.4|0
1728990120000|2024-10-15 11:02:00|374.1|373.5|374.2|373.6|374.2|373.6|374.1|373.5|1019
1728990130000|2024-10-15 11:02:10|374.1|373.5|374.2|373.6|374.2|373.6|374.1|373.5|82
1728990140000|2024-10-15 11:02:20||373.7||373.7||373.7||373.7|0
1728990170000|2024-10-15 11:02:50|||||||||125
1728990200000|2024-10-15 11:03:20|||||||||6642
1728990220000|2024-10-15 11:03:40|||||||||7934
1728990240000|2024-10-15 11:04:00|375|374.3|375|374.4|375|374.5|375|374.3|154
1728990250000|2024-10-15 11:04:10||374.5||374.5||374.5||374.5|0
1728990300000|2024-10-15 11:05:00|||||||||794
1728990450000|2024-10-15 11:07:30|374.9|374.3|374.8|374.3|374.9|374.3|374.8|374.3|247
1728990470000|2024-10-15 11:07:50|||||||||2000
1728990480000|2024-10-15 11:08:00||374.4||374.4||374.5||374.4|0
1728990530000|2024-10-15 11:08:50|||||||||365
1728990560000|2024-10-15 11:09:20|||||||||101
1728990570000|2024-10-15 11:09:30|||||||||750
1728990580000|2024-10-15 11:09:40|||||||||10037
1728990660000|2024-10-15 11:11:00|||||||||4000
1728990790000|2024-10-15 11:13:10|374.9|374.6|374.9|374.6|374.9|374.6|374.9|374.6|5400
1728990810000|2024-10-15 11:13:30|375.7|375.2|375.7|375.2|375.7|375.2|375.7|375.2|689
1728990820000|2024-10-15 11:13:40|||||||||90
1728990830000|2024-10-15 11:13:50|375.5|375.1|375.5|375.1|375.5|375.1|375.5|375.1|36
1728990850000|2024-10-15 11:14:10|375.4|374.8|375.1|374.6|375.4|374.8|375.1|374.6|432
1728990870000|2024-10-15 11:14:30|||||||||925
1728990990000|2024-10-15 11:16:30|375.2|374.7|375.2|375.1|375.2|375.1|375.2|374.7|534
1728991000000|2024-10-15 11:16:40|375.6|375.4|375.3|374.9|375.6|375.4|375.2|374.9|340
1728991100000|2024-10-15 11:18:20|||||||||248
1728991120000|2024-10-15 11:18:40|||||||||614
1728991150000|2024-10-15 11:19:10|||||||||86
1728991190000|2024-10-15 11:19:50|||||||||1000
1728991200000|2024-10-15 11:20:00||375||375||375||375|0
1728991220000|2024-10-15 11:20:20|375.2|374.9|375.1|374.8|375.2|374.9|375.1|374.8|1608
1728991230000|2024-10-15 11:20:30|375|374.7|375|374.7|375|374.7|375|374.7|73
1728991250000|2024-10-15 11:20:50|||||||||2000
1728991260000|2024-10-15 11:21:00|375.4|374.8|375.4|374.9|375.5|374.9|375.4|374.8|447
1728991270000|2024-10-15 11:21:10|375.3|374.8|375.3|374.8|375.3|374.8|375.3|374.8|241
1728991290000|2024-10-15 11:21:30|375.4||375.4||375.4||375.4||2385
1728991310000|2024-10-15 11:21:50|375.3||375.3||375.3||375.3||13
1728991490000|2024-10-15 11:24:50|||||||||5
1728991510000|2024-10-15 11:25:10|||||||||67
1728991570000|2024-10-15 11:26:10|374.9|374.5|374.9|374.4|374.9|374.5|374.9|374.4|265
1728991590000|2024-10-15 11:26:30|374.8||374.8||374.8||374.8||0
1728991600000|2024-10-15 11:26:40|||||||||251
1728991630000|2024-10-15 11:27:10||374.5||374.5||374.5||374.5|0
1728991640000|2024-10-15 11:27:20||374.4||374.4||374.4||374.4|0
1728991680000|2024-10-15 11:28:00|||||||||7387
1728991700000|2024-10-15 11:28:20|||||||||1317
1728991750000|2024-10-15 11:29:10|||||||||104
1728991770000|2024-10-15 11:29:30|||||||||4
1728991790000|2024-10-15 11:29:50|||||||||12
1728991810000|2024-10-15 11:30:10|374.5||374.5||374.5||374.5||0
1728991820000|2024-10-15 11:30:20|374.8|374.5|374.8|374.4|374.8|374.5|374.8|374.4|236
1728991900000|2024-10-15 11:31:40|||||||||14
1728992260000|2024-10-15 11:37:40|||||||||1100
1728992310000|2024-10-15 11:38:30|||||||||799
1728992330000|2024-10-15 11:38:50|374.1|373.6|374.1|373.5|374.1|373.6|374.1|373.5|396
1728992340000|2024-10-15 11:39:00|374||374||374||374||0
1728992350000|2024-10-15 11:39:10|||||||||65
1728992360000|2024-10-15 11:39:20|373.7|373.6|373.8|373.6|373.8|373.6|373.7|373.6|160
1728992370000|2024-10-15 11:39:30||373.5||373.5||373.6||373.5|44
1728992380000|2024-10-15 11:39:40|374|373.6|374|373.6|374|373.6|374|373.6|753
1728992390000|2024-10-15 11:39:50|373.8||373.8||373.8||373.8||146
1728992420000|2024-10-15 11:40:20|373.9||373.9||373.9||373.9||898
1728992450000|2024-10-15 11:40:50|||||||||157
1728992460000|2024-10-15 11:41:00|||||||||241
1728992510000|2024-10-15 11:41:50|||||||||4
1728992570000|2024-10-15 11:42:50|||||||||637
1728992630000|2024-10-15 11:43:50|374.3|373.8|374.3|373.8|374.3|373.8|374.3|373.8|113
1728992640000|2024-10-15 11:44:00||373.7||373.7||373.7||373.7|0
1728992660000|2024-10-15 11:44:20|374.2||374.2||374.2||374.2||0
1728992670000|2024-10-15 11:44:30|374.3||374.3||374.3||374.3||181
1728992730000|2024-10-15 11:45:30|374.4|373.8|374.4|373.8|374.4|373.8|374.4|373.8|0
1728992760000|2024-10-15 11:46:00||373.9||373.9||373.9||373.9|0
1728992770000|2024-10-15 11:46:10|||||||||5
1728992780000|2024-10-15 11:46:20|374.3|373.6|374.1|373.6|374.3|373.6|374.1|373.6|45
1728992800000|2024-10-15 11:46:40|||||||||714
1728992810000|2024-10-15 11:46:50|374||374||374||374||0
1728992820000|2024-10-15 11:47:00|||||||||1000
1728992830000|2024-10-15 11:47:10|373.9|373.5|374|373.5|374|373.5|373.9|373.5|340
1728992840000|2024-10-15 11:47:20|||||||||160
1728992870000|2024-10-15 11:47:50||373.6||373.6||373.6||373.6|18
1728992910000|2024-10-15 11:48:30|||||||||21
1728992950000|2024-10-15 11:49:10|||||||||22
1728992970000|2024-10-15 11:49:30|||||||||15
1728992990000|2024-10-15 11:49:50|||||||||10
1728993010000|2024-10-15 11:50:10|||||||||610
1728993100000|2024-10-15 11:51:40|373.9||373.9||373.9||373.9||132
1728993120000|2024-10-15 11:52:00|||||||||2660
1728993130000|2024-10-15 11:52:10|374.1|373.8|374.4|374.2|374.4|374.2|374.1|373.8|1369
1728993150000|2024-10-15 11:52:30|||||||||221
1728993190000|2024-10-15 11:53:10||374.1||374.1||374.1||374.1|330
1728993200000|2024-10-15 11:53:20|||||||||20
1728993290000|2024-10-15 11:54:50|||||||||1062
1728993350000|2024-10-15 11:55:50|374.6|374.6|374.8|374.6|374.8|374.6|374.6|374.6|1304
1728993360000|2024-10-15 11:56:00|374.7||374.7||374.7||374.7||184
1728993370000|2024-10-15 11:56:10|375.2||375.2||375.2||375.2||48
1728993380000|2024-10-15 11:56:20|375.1|374.2|374.6|374.1|375.1|374.2|374.4|374|161
1728993420000|2024-10-15 11:57:00|374.8||374.7||374.8||374.7||4
1728993500000|2024-10-15 11:58:20|||||||||220
1728993550000|2024-10-15 11:59:10|374.6||374.7||374.7||374.6||754
1728993570000|2024-10-15 11:59:30|374.8||374.8||374.8||374.8||36
1728993580000|2024-10-15 11:59:40|374.7||374.7||374.7||374.7||66
1728993590000|2024-10-15 11:59:50|374.6||374.6||374.6||374.6||24
1728993600000|2024-10-15 12:00:00|374.5||374.5||374.5||374.5||0
1728993620000|2024-10-15 12:00:20|374.6||374.4||374.6||374.4||0
1728993630000|2024-10-15 12:00:30|||||||||796
1728993660000|2024-10-15 12:01:00|374.6|374.2|374.6|374.2|374.6|374.2|374.6|374.1|34
1728993780000|2024-10-15 12:03:00||374.3||374.3||374.3||374.3|325
1728993800000|2024-10-15 12:03:20|||||||||187
1728993810000|2024-10-15 12:03:30|374.5|374.1|374.6|374.1|374.6|374.1|374.5|374.1|235
1728993860000|2024-10-15 12:04:20|374|374|373.5|372.6|374|374|373.5|372.6|1235
1728993870000|2024-10-15 12:04:30|373||373||373||373||0
1728993880000|2024-10-15 12:04:40|373.1|372.5|373.2|372.5|373.2|372.5|373.1|372.3|595
1728993890000|2024-10-15 12:04:50|373.1|372.4|373|372.4|373.1|372.4|373|372.4|66
1728993900000|2024-10-15 12:05:00|373.1|372.3|373.2|372.7|373.2|372.7|373.1|372.3|1107
1728993910000|2024-10-15 12:05:10|||||||||707
1728993930000|2024-10-15 12:05:30|||||||||1359
1728993970000|2024-10-15 12:06:10|||||||||964
1728993990000|2024-10-15 12:06:30|372.5|372.2|372.6|372.2|372.6|372.2|372.5|372.2|1925
1728994000000|2024-10-15 12:06:40|372.5|372.1|372.1|371.8|372.6|372.1|372.1|371.8|673
1728994010000|2024-10-15 12:06:50|371.8|371.5|372.1|371.7|372.1|371.7|371.8|371.5|1036
1728994020000|2024-10-15 12:07:00|||||||||2601
1728994030000|2024-10-15 12:07:10|371.2|370.7|371.5|370.9|371.5|370.9|371.2|370.7|982
1728994040000|2024-10-15 12:07:20||370.8||370.8||370.8||370.8|0
1728994050000|2024-10-15 12:07:30|371.4||371.4||371.4||371.4||0
1728994070000|2024-10-15 12:07:50|||||||||802
1728994080000|2024-10-15 12:08:00|371.3|370.7|371.3|370.8|371.3|370.9|371.3|370.7|128
1728994090000|2024-10-15 12:08:10|||||||||446
1728994100000|2024-10-15 12:08:20|371.5|370.9|371.5|370.9|371.5|370.9|371.5|370.9|2910
1728994110000|2024-10-15 12:08:30|371.6|371|371.5|371.1|371.6|371.1|371.5|371|995
1728994130000|2024-10-15 12:08:50|371.7|371.2|371.7|371.2|371.7|371.2|371.6|371.2|1366
1728994140000|2024-10-15 12:09:00|371.6|371.1|371.4|370.9|371.6|371.1|371.4|370.9|1525
1728994160000|2024-10-15 12:09:20|||||||||1000
1728994200000|2024-10-15 12:10:00|||||||||4829
1728994210000|2024-10-15 12:10:10|||||||||3815
1728994250000|2024-10-15 12:10:50|371.2|370.8|371.2|370.8|371.2|370.8|371.2|370.8|190
1728994350000|2024-10-15 12:12:30|||||||||1233
1728994370000|2024-10-15 12:12:50|||||||||1000
1728994420000|2024-10-15 12:13:40|||||||||433
1728994430000|2024-10-15 12:13:50|||||||||534
1728994440000|2024-10-15 12:14:00|||||||||137
1728994550000|2024-10-15 12:15:50|||||||||18402
1728994560000|2024-10-15 12:16:00|370.5|370.7|370.4|370|370.5|370.7|370.4|370|549
1728994570000|2024-10-15 12:16:10|370.1|369.8|370|369.3|370.1|369.8|370|369.3|5068
1728994580000|2024-10-15 12:16:20|369.8|369.2|369.5|369.1|369.8|369.2|369.5|369.1|188
1728994590000|2024-10-15 12:16:30|||||||||5600
1728994600000|2024-10-15 12:16:40|||||||||20000
1728994620000|2024-10-15 12:17:00|||||||||510
1728994640000|2024-10-15 12:17:20|370|369.4|370|369.3|370|369.4|370|369.3|1136
1728994730000|2024-10-15 12:18:50|||||||||513
1728994740000|2024-10-15 12:19:00|369.9||369.9||369.9||369.9||50
1728994750000|2024-10-15 12:19:10|||||||||84
1728994760000|2024-10-15 12:19:20|||||||||178
1728994770000|2024-10-15 12:19:30|369.8||369.8||369.8||369.8||113
1728994860000|2024-10-15 12:21:00|369.7||369.7||369.7||369.7||0
1728994890000|2024-10-15 12:21:30|369.4|369.1|369.4|369.1|369.4|369.1|369.4|369.1|872
1728994910000|2024-10-15 12:21:50|||||||||5000
1728994920000|2024-10-15 12:22:00|||||||||468
1728994930000|2024-10-15 12:22:10|369|368.7|369|368.7|369|368.7|369|368.7|307
1728994940000|2024-10-15 12:22:20|||||||||1500
1728994950000|2024-10-15 12:22:30|369.6|369.2|369.5|369.2|369.6|369.2|369.5|369.2|762
1728994960000|2024-10-15 12:22:40|369.6|369.3|370|369.5|370|369.5|369.6|369.3|695
1728995030000|2024-10-15 12:23:50|||||||||10
1728995040000|2024-10-15 12:24:00|||||||||13
1728995050000|2024-10-15 12:24:10|||||||||1397
1728995060000|2024-10-15 12:24:20|||||||||1342
1728995090000|2024-10-15 12:24:50|369.9||369.9||369.9||369.9||509
1728995100000|2024-10-15 12:25:00|||||||||293
1728995180000|2024-10-15 12:26:20|||||||||187
1728995260000|2024-10-15 12:27:40|369.8||369.8||369.8||369.8||0
1728995270000|2024-10-15 12:27:50|||||||||13
1728995280000|2024-10-15 12:28:00|||||||||250
1728995340000|2024-10-15 12:29:00|||||||||70
1728995370000|2024-10-15 12:29:30|369.7||369.8||369.8||369.7||116
1728995390000|2024-10-15 12:29:50|369.6|369.2|369.7|369|369.7|369.2|369.6|368.8|765
1728995400000|2024-10-15 12:30:00||368.8||368.8||368.8||368.8|1000
1728995420000|2024-10-15 12:30:20||368.9||368.9||368.9||368.9|0
1728995430000|2024-10-15 12:30:30|||||||||223
1728995450000|2024-10-15 12:30:50|369.5|368.6|369.4|368.6|369.5|368.6|369.4|368.6|420
1728995500000|2024-10-15 12:31:40||368.7||368.7||368.7||368.7|2050
1728995510000|2024-10-15 12:31:50|369.5|369.1|369.5|369.1|369.5|369.1|369.5|369.1|642
1728995520000|2024-10-15 12:32:00||369||368.9||369||368.9|0
1728995540000|2024-10-15 12:32:20||369||369||369||369|720
1728995550000|2024-10-15 12:32:30||368.9||368.9||368.9||368.9|0
1728995560000|2024-10-15 12:32:40|369.2|368.8|369.2|368.8|369.2|368.8|369.2|368.8|84
1728995570000|2024-10-15 12:32:50|||||||||1431
1728995580000|2024-10-15 12:33:00|369||369||369||369||0
1728995590000|2024-10-15 12:33:10||368.7||368.6||368.7||368.6|1080
1728995610000|2024-10-15 12:33:30||368.7||368.6||368.7||368.6|0
1728995640000|2024-10-15 12:34:00|369.4|368.9|369.4|368.9|369.4|368.9|369.4|368.9|470
1728995750000|2024-10-15 12:35:50|||||||||1264
1728995790000|2024-10-15 12:36:30|||||||||556
1728995800000|2024-10-15 12:36:40|||||||||1296
1728995830000|2024-10-15 12:37:10|369.3||369.3||369.3||369.3||22
1728995840000|2024-10-15 12:37:20|||||||||404
1728995850000|2024-10-15 12:37:30|||||||||12
1728995860000|2024-10-15 12:37:40|||||||||207
1728995900000|2024-10-15 12:38:20|||||||||882
1728995930000|2024-10-15 12:38:50|||||||||538
1728995950000|2024-10-15 12:39:10||369||369||369||369|478
1728995970000|2024-10-15 12:39:30|||||||||107
1728995980000|2024-10-15 12:39:40|||||||||105
1728995990000|2024-10-15 12:39:50|369.4|369.1|369.5|369.1|369.5|369.1|369.4|369.1|26
1728996030000|2024-10-15 12:40:30|||||||||652
1728996040000|2024-10-15 12:40:40|369.3|368.9|369.3|368.9|369.3|368.9|369.3|368.9|70
1728996070000|2024-10-15 12:41:10|||||||||537
1728996110000|2024-10-15 12:41:50|369.2||369.2||369.2||369.2||0
1728996120000|2024-10-15 12:42:00|369.1||369.1||369.1||369.1||202
1728996130000|2024-10-15 12:42:10||368.8||368.8||368.8||368.8|22
1728996160000|2024-10-15 12:42:40|||||||||67
1728996170000|2024-10-15 12:42:50|||||||||1657
1728996180000|2024-10-15 12:43:00|||||||||185
1728996340000|2024-10-15 12:45:40|||||||||122
1728996370000|2024-10-15 12:46:10||368.7||368.7||368.7||368.7|2
1728996420000|2024-10-15 12:47:00|||||||||2500
1728996500000|2024-10-15 12:48:20|||||||||1077
1728996510000|2024-10-15 12:48:30|||||||||687
1728996530000|2024-10-15 12:48:50|369||369||369||369||1500
1728996550000|2024-10-15 12:49:10||368.8||368.7||368.8||368.7|394
1728996570000|2024-10-15 12:49:30|||||||||6823
1728996600000|2024-10-15 12:50:00|||||||||1504
1728996610000|2024-10-15 12:50:10|369.1|368.8|369.1|368.7|369.1|368.8|369.1|368.7|29
1728996630000|2024-10-15 12:50:30|368.7|368.4|368.7|368.4|368.7|368.4|368.7|368.4|458
1728996640000|2024-10-15 12:50:40|||||||||2441
1728996690000|2024-10-15 12:51:30|368.5|368|368.3|367.8|368.5|368|368.3|367.8|589
1728996700000|2024-10-15 12:51:40|368.2||368.2||368.2||368.2||509
1728996710000|2024-10-15 12:51:50|368.3|367.9|368.3|367.8|368.3|368|368.3|367.8|56
1728996720000|2024-10-15 12:52:00||368||368||368||368|46
1728996750000|2024-10-15 12:52:30|||||||||22
1728996760000|2024-10-15 12:52:40|||||||||2
1728996790000|2024-10-15 12:53:10|368.2|367.8|368.2|367.8|368.2|367.8|368.2|367.8|22
1728996800000|2024-10-15 12:53:20|368.1|367.7|368.1|367.8|368.1|367.8|368|367.7|598
1728996810000|2024-10-15 12:53:30|368.2|367.9|368.2|368|368.2|368|368.2|367.9|20
1728996820000|2024-10-15 12:53:40||367.9||367.9||367.9||367.9|0
1728996830000|2024-10-15 12:53:50|||||||||22
1728996920000|2024-10-15 12:55:20|368|367.7|368|367.7|368|367.7|368|367.7|35
1728996940000|2024-10-15 12:55:40|||||||||675
1728996970000|2024-10-15 12:56:10|368.3|367.8|368.3|367.9|368.3|367.9|368.3|367.8|509
1728996980000|2024-10-15 12:56:20||367.8||367.8||367.8||367.8|0
1728996990000|2024-10-15 12:56:30||367.7||367.7||367.7||367.7|0
1728997010000|2024-10-15 12:56:50|||||||||162
1728997040000|2024-10-15 12:57:20|||||||||988
1728997050000|2024-10-15 12:57:30|||||||||2699
1728997080000|2024-10-15 12:58:00||367.8||368.1||368.1||367.8|341
1728997090000|2024-10-15 12:58:10|||||||||1000
1728997100000|2024-10-15 12:58:20|369.1|368.5|369.1|368.5|369.1|368.5|369.1|368.5|380
1728997110000|2024-10-15 12:58:30||368.6||368.6||368.6||368.6|0
1728997140000|2024-10-15 12:59:00|||||||||21
1728997150000|2024-10-15 12:59:10|||||||||23
1728997160000|2024-10-15 12:59:20|369||369||369||369||0
1728997200000|2024-10-15 13:00:00|368.9||368.9||368.9||368.9||0
1728997210000|2024-10-15 13:00:10|369.1|368.7|369.1|368.7|369.1|368.7|369.1|368.7|312
1728997230000|2024-10-15 13:00:30|369.5|369.3|369.9|369.4|370.1|369.6|369.5|369.3|385
1728997250000|2024-10-15 13:00:50|370||370||370||370||324
1728997280000|2024-10-15 13:01:20|||||||||51
1728997290000|2024-10-15 13:01:30|||||||||534
1728997350000|2024-10-15 13:02:30|369.9||369.9||369.9||369.9||729
1728997360000|2024-10-15 13:02:40|369.5|369.1|369.6|369.1|369.6|369.1|369.5|369.1|760
1728997420000|2024-10-15 13:03:40|369.4|368.9|369.4|368.9|369.4|368.9|369.4|368.9|79
1728997430000|2024-10-15 13:03:50||369||369||369||369|0
1728997460000|2024-10-15 13:04:20|||||||||215
1728997470000|2024-10-15 13:04:30||369.1||369.1||369.1||369.1|0
1728997480000|2024-10-15 13:04:40|369.2|368.8|369.2|368.8|369.2|368.8|369.2|368.8|489
1728997520000|2024-10-15 13:05:20|369.1|368.7|369|368.7|369.1|368.7|369|368.7|443
1728997540000|2024-10-15 13:05:40|368.9|368.5|368.9|368.5|368.9|368.5|368.9|368.5|106
1728997570000|2024-10-15 13:06:10|368.8||368.8||368.8||368.8||0
1728997610000|2024-10-15 13:06:50|||||||||9639
1728997640000|2024-10-15 13:07:20|||||||||150
1728997650000|2024-10-15 13:07:30|||||||||5
1728997660000|2024-10-15 13:07:40|||||||||70
1728997670000|2024-10-15 13:07:50|369|368.6|369|368.6|369|368.6|369|368.5|807
1728997700000|2024-10-15 13:08:20|369.1|368.5|369.1|368.7|369.1|368.7|369.1|368.5|17
1728997710000|2024-10-15 13:08:30|||||||||1348
1728997730000|2024-10-15 13:08:50|||||||||1441
1728997740000|2024-10-15 13:09:00|||||||||84
1728997750000|2024-10-15 13:09:10|||||||||150
1728997800000|2024-10-15 13:10:00|||||||||500
1728997810000|2024-10-15 13:10:10|368.9|368.5|369|368.5|369|368.5|368.9|368.5|65
1728997980000|2024-10-15 13:13:00|||||||||119
1728998020000|2024-10-15 13:13:40|||||||||4041
1728998030000|2024-10-15 13:13:50|||||||||100
1728998060000|2024-10-15 13:14:20|||||||||1347
1728998080000|2024-10-15 13:14:40||368.6||368.6||368.6||368.6|712
1728998090000|2024-10-15 13:14:50|369.1|368.7|369.1|368.7|369.1|368.7|369.1|368.7|667
1728998100000|2024-10-15 13:15:00|369.6|368.8|369.6|369.4|369.6|369.5|369.6|368.8|1106
1728998140000|2024-10-15 13:15:40|||||||||10
1728998170000|2024-10-15 13:16:10|369.5|369.2|369.5|369.2|369.5|369.2|369.5|369.2|500
1728998210000|2024-10-15 13:16:50|369.3|369.1|369.2|369.1|369.3|369.1|369.2|369.1|22
1728998220000|2024-10-15 13:17:00||369||369||369||369|90
1728998230000|2024-10-15 13:17:10|||||||||550
1728998250000|2024-10-15 13:17:30|||||||||5385
1728998260000|2024-10-15 13:17:40|369|368.8|369|368.8|369|368.8|369|368.8|161
1728998270000|2024-10-15 13:17:50|369.2|369.2|369.3|369.1|369.3|369.2|369.2|369.1|613
1728998300000|2024-10-15 13:18:20|369.5|369.2|369.5|369.1|369.5|369.2|369.5|369.1|164
1728998320000|2024-10-15 13:18:40|||||||||1000
1728998360000|2024-10-15 13:19:20|||||||||324
1728998370000|2024-10-15 13:19:30|||||||||107
1728998400000|2024-10-15 13:20:00|||||||||1172
1728998410000|2024-10-15 13:20:10|||||||||50
1728998440000|2024-10-15 13:20:40|||||||||22
1728998550000|2024-10-15 13:22:30|||||||||131
1728998670000|2024-10-15 13:24:30|||||||||22
1728998810000|2024-10-15 13:26:50|369.4|369.2|369.5|369.1|369.5|369.2|369.4|369.1|183
1728998830000|2024-10-15 13:27:10|||||||||14
1728998840000|2024-10-15 13:27:20|||||||||1000
1728998850000|2024-10-15 13:27:30|369.6|369.5|369.8|369.5|369.8|369.5|369.6|369.5|2364
1728998870000|2024-10-15 13:27:50|||||||||1021
1728998880000|2024-10-15 13:28:00|369.6|369.2|369.6|369.2|369.6|369.2|369.6|369.2|1469
1728998900000|2024-10-15 13:28:20|||||||||267
1728998910000|2024-10-15 13:28:30|369.5||369.5||369.5||369.5||44
1728998930000|2024-10-15 13:28:50|||||||||500
1728998940000|2024-10-15 13:29:00|369.3|369.1|369.2|369.1|369.4|369.1|369.2|369.1|649
1728998950000|2024-10-15 13:29:10|369.4||369.4||369.4||369.4||1798
1728998960000|2024-10-15 13:29:20|||||||||1100
1728999000000|2024-10-15 13:30:00|369.5|369.2|369.5|369.2|369.5|369.2|369.5|369.1|299
1728999010000|2024-10-15 13:30:10|369.6|369.1|370|369.6|370|369.6|369.6|369.1|1502
1728999020000|2024-10-15 13:30:20|370.5|369.7|370.5|369.8|370.5|369.8|370.5|369.7|531
1728999050000|2024-10-15 13:30:50||369.9||369.9||369.9||369.9|399
1728999070000|2024-10-15 13:31:10|370.4|369.8|370.4|369.8|370.4|369.8|370.4|369.8|416
1728999080000|2024-10-15 13:31:20|369.9|369.7|370.1|369.5|370.1|369.8|369.9|369.5|415
1728999170000|2024-10-15 13:32:50|370|369.2|369.6|369.2|370|369.2|369.6|369.2|6
1728999180000|2024-10-15 13:33:00|||||||||1
1728999190000|2024-10-15 13:33:10|369.3|369|369.3|369|369.3|369|369.3|369|974
1728999210000|2024-10-15 13:33:30|369.2|369.1|369.2|369.1|369.2|369.1|369.2|369.1|142
1728999220000|2024-10-15 13:33:40|369.3||369.3||369.3||369.3||56
1728999230000|2024-10-15 13:33:50|||||||||180
1728999270000|2024-10-15 13:34:30|||||||||1080
1728999310000|2024-10-15 13:35:10|369.1|368.9|369.1|368.9|369.1|368.9|369.1|368.9|50
1728999360000|2024-10-15 13:36:00|368.9|368.8|369|368.8|369|368.8|368.9|368.8|10187
1728999380000|2024-10-15 13:36:20|368.8|368.5|368.8|368.5|368.8|368.5|368.8|368.5|415
1728999400000|2024-10-15 13:36:40|368.9|368.6|368.9|368.6|368.9|368.6|368.9|368.6|409
1728999410000|2024-10-15 13:36:50||368.5||368.5||368.5||368.5|0
1728999420000|2024-10-15 13:37:00|369.1|368.8|369.1|368.8|369.1|368.8|369.1|368.8|576
1728999430000|2024-10-15 13:37:10|||||||||806
1728999480000|2024-10-15 13:38:00|369||369||369||369||0
1728999490000|2024-10-15 13:38:10|368.9|368.6|369|368.6|369|368.6|368.9|368.6|450
1728999540000|2024-10-15 13:39:00||368.7||368.7||368.7||368.7|0
1728999560000|2024-10-15 13:39:20|369.1|368.8|369.1|368.8|369.1|368.8|369.1|368.8|138
1728999630000|2024-10-15 13:40:30|369.2|368.7|369.2|368.9|369.2|368.9|369.2|368.7|43
1728999660000|2024-10-15 13:41:00|||||||||1124
1728999680000|2024-10-15 13:41:20|369|369.2|369.6|369.2|369.6|369.2|369|369.2|799
1728999720000|2024-10-15 13:42:00|369.9|369.6|369.6|369.2|369.9|369.6|369.6|369.2|269
1728999750000|2024-10-15 13:42:30|||||||||600
1728999800000|2024-10-15 13:43:20|369.4|369.1|369.4|369.1|369.4|369.1|369.4|369.1|1042
1728999810000|2024-10-15 13:43:30|||||||||4723
1728999830000|2024-10-15 13:43:50|||||||||137
1728999840000|2024-10-15 13:44:00|||||||||60
1728999850000|2024-10-15 13:44:10|369.3|369|369.3|369|369.3|369|369.3|369|449
1728999870000|2024-10-15 13:44:30|369.2||369.2||369.2||369.2||0
1728999910000|2024-10-15 13:45:10|369.1|368.8|369.1|368.8|369.1|368.8|369.1|368.8|3
1728999950000|2024-10-15 13:45:50|369|368.6|368.7|368.6|369|368.6|368.7|368.6|40
1728999960000|2024-10-15 13:46:00|368.9||368.9||368.9||368.9||31
1728999970000|2024-10-15 13:46:10|368.8||368.8||368.8||368.8||0
1728999980000|2024-10-15 13:46:20|||||||||1347
1729000010000|2024-10-15 13:46:50|368.7|368.5|368.8|368.5|368.8|368.5|368.7|368.5|253
1729000030000|2024-10-15 13:47:10|||||||||269
1729000050000|2024-10-15 13:47:30|368.6||368.9||368.9||368.6||587
1729000060000|2024-10-15 13:47:40|368.6|368.4|368.6|368.4|368.6|368.4|368.6|368.4|65
1729000070000|2024-10-15 13:47:50|368.3|368.2|368.3|368.2|368.3|368.2|368.3|368.2|1101
1729000080000|2024-10-15 13:48:00|368.2|368.1|368.2|368.1|368.2|368.1|368.2|368.1|58
1729000090000|2024-10-15 13:48:10|368.4||368.4||368.4||368.4||325
1729000130000|2024-10-15 13:48:50|||||||||220
1729000180000|2024-10-15 13:49:40|368.3|368.2|368.4|368.2|368.4|368.2|368.3|368.2|902
1729000190000|2024-10-15 13:49:50|368.5|368.3|368.5|368.3|368.5|368.3|368.5|368.3|703
1729000200000|2024-10-15 13:50:00||368.2||368.2||368.2||368.2|0
1729000210000|2024-10-15 13:50:10||368.1||368.1||368.1||368.1|0
1729000220000|2024-10-15 13:50:20|368.7|368.2|368.7|368.1|368.7|368.2|368.7|368.1|48
1729000260000|2024-10-15 13:51:00|||||||||2428
1729000270000|2024-10-15 13:51:10||368.2||368.3||368.3||368.2|0
1729000280000|2024-10-15 13:51:20|||||||||3773
1729000290000|2024-10-15 13:51:30|||||||||2304
1729000300000|2024-10-15 13:51:40|369|368.9|369.6|368.9|369.6|369|369|368.9|1003
1729000320000|2024-10-15 13:52:00|369.4|369|369.6|369|369.6|369|369.4|368.9|5138
1729000330000|2024-10-15 13:52:10|||||||||1330
1729000350000|2024-10-15 13:52:30||369.1||369.1||369.1||369.1|3200
1729000360000|2024-10-15 13:52:40|||||||||269
1729000370000|2024-10-15 13:52:50|369.5||369.5||369.5||369.5||32
1729000400000|2024-10-15 13:53:20|||||||||450
1729000420000|2024-10-15 13:53:40|||||||||7
1729000430000|2024-10-15 13:53:50|||||||||1496
1729000500000|2024-10-15 13:55:00|369.4||369.4||369.4||369.4||1172
1729000510000|2024-10-15 13:55:10|369.3|369.2|369.4|369.2|369.4|369.2|369.3|369.2|16
1729000530000|2024-10-15 13:55:30|369.3|369.1|369.2|369|369.3|369.1|369.2|369|189
1729000550000|2024-10-15 13:55:50|||||||||1435
1729000560000|2024-10-15 13:56:00|369.1|368.9|369.1|368.9|369.1|368.9|369.1|368.9|863
1729000580000|2024-10-15 13:56:20|369|368.7|369|368.7|369|368.7|369|368.7|158
1729000610000|2024-10-15 13:56:50|||||||||44
1729000640000|2024-10-15 13:57:20|||||||||2664
1729000700000|2024-10-15 13:58:20|||||||||30
1729000720000|2024-10-15 13:58:40|||||||||364
1729000730000|2024-10-15 13:58:50|||||||||810
1729000740000|2024-10-15 13:59:00|369.7|369.5|369.7|369.5|369.7|369.5|369.7|369.5|141
1729000760000|2024-10-15 13:59:20|370.1|369.6|370.1|369.7|370.1|369.7|370.1|369.6|549
1729000780000|2024-10-15 13:59:40|||||||||104
1729000790000|2024-10-15 13:59:50|||||||||57
1729000800000|2024-10-15 14:00:00|369.7|369.5|369.7|369.5|369.7|369.5|369.7|369.5|134
1729000820000|2024-10-15 14:00:20|369.8|369.6|369.8|369.6|369.8|369.6|369.8|369.6|824
1729000850000|2024-10-15 14:00:50|369.9|369.7|369.9|369.7|369.9|369.7|369.9|369.7|269
1729000870000|2024-10-15 14:01:10|370.3|369.8|370.4|370.1|370.4|370.1|370.3|369.8|1130
1729000880000|2024-10-15 14:01:20||370.2||370.2||370.2||370.2|53
1729000920000|2024-10-15 14:02:00|371|370.3|371.3|370.7|371.3|370.7|371|370.3|1186
1729000930000|2024-10-15 14:02:10|||||||||20
1729000980000|2024-10-15 14:03:00|||||||||1605
1729001020000|2024-10-15 14:03:40|371.2||371.4||371.4||371.2||742
1729001040000|2024-10-15 14:04:00|370.6|370.3|370.7|370.3|370.7|370.3|370.6|370.3|636
1729001160000|2024-10-15 14:06:00|370.6||370.5||370.6||370.5||230
1729001190000|2024-10-15 14:06:30|||||||||3000
1729001200000|2024-10-15 14:06:40|370.4|370.1|370.2|370.1|370.4|370.1|370.2|370.1|4942
1729001210000|2024-10-15 14:06:50|370.4||370.4||370.4||370.4||139
1729001240000|2024-10-15 14:07:20|||||||||20
1729001250000|2024-10-15 14:07:30|370.2|370|370.2|370|370.2|370|370.2|370|233
1729001270000|2024-10-15 14:07:50|370.3|370.1|370.3|370.1|370.3|370.1|370.3|370.1|317
1729001280000|2024-10-15 14:08:00||370||370||370||370|7500
1729001320000|2024-10-15 14:08:40|||||||||500
1729001380000|2024-10-15 14:09:40|370.4|370.1|370.4|370.1|370.4|370.1|370.4|370.1|774
1729001390000|2024-10-15 14:09:50|370.3|370|370.4|370|370.4|370|370.3|370|123
1729001430000|2024-10-15 14:10:30|||||||||2685
1729001450000|2024-10-15 14:10:50|||||||||20
1729001480000|2024-10-15 14:11:20||370.1||370.2||370.2||370.1|18
1729001500000|2024-10-15 14:11:40|370.3|370.1|370.3|370.1|370.3|370.1|370.3|370.1|209
1729001510000|2024-10-15 14:11:50|370.4|370.2|370.6|370.4|370.6|370.4|370.4|370.2|1589
1729001520000|2024-10-15 14:12:00|||||||||1072
1729001530000|2024-10-15 14:12:10|371|370.5|371.2|370.7|371.2|370.7|371|370.5|610
1729001550000|2024-10-15 14:12:30|370.7|370.5|370.6|370.3|370.7|370.5|370.5|370.3|537
1729001580000|2024-10-15 14:13:00|||||||||269
1729001600000|2024-10-15 14:13:20|||||||||1666
1729001610000|2024-10-15 14:13:30|370.5||370.5||370.5||370.5||0
1729001620000|2024-10-15 14:13:40|||||||||1480
1729001630000|2024-10-15 14:13:50|370.3|370.2|370.3|370.2|370.3|370.2|370.3|370.2|671
1729001640000|2024-10-15 14:14:00|370.2|370.1|370.5|370.1|370.5|370.1|370.2|370.1|296
1729001670000|2024-10-15 14:14:30|370.1|370|370.1|370|370.1|370|370.1|370|189
1729001680000|2024-10-15 14:14:40|370|369.8|370|369.8|370|369.8|370|369.8|539
1729001700000|2024-10-15 14:15:00|369.9|369.7|369.9|369.7|369.9|369.7|369.9|369.7|303
1729001730000|2024-10-15 14:15:30|||||||||500
1729001750000|2024-10-15 14:15:50|370|369.8|370|369.8|370|369.8|370|369.8|833
1729001770000|2024-10-15 14:16:10|369.9|369.7|369.9|369.7|369.9|369.7|369.9|369.7|779
1729001780000|2024-10-15 14:16:20|370|369.8|370|369.8|370|369.8|370|369.8|94
1729001840000|2024-10-15 14:17:20|369.8|369.6|369.8|369.6|369.8|369.6|369.8|369.6|119
1729001850000|2024-10-15 14:17:30|369.7||369.8||369.8||369.7||89
1729001860000|2024-10-15 14:17:40|369.7|369.5|369.7|369.5|369.7|369.5|369.7|369.5|414
1729001880000|2024-10-15 14:18:00|369.6|369.4|369.7|369.4|369.7|369.4|369.6|369.4|133
1729001920000|2024-10-15 14:18:40||369.6||369.4||369.6||369.4|295
1729001930000|2024-10-15 14:18:50||369.6||369.4||369.6||369.4|167
1729001980000|2024-10-15 14:19:40|||||||||337
1729002010000|2024-10-15 14:20:10|||||||||10
1729002030000|2024-10-15 14:20:30|||||||||301
1729002040000|2024-10-15 14:20:40|369.6||369.6||369.6||369.6||0
1729002050000|2024-10-15 14:20:50|||||||||500
1729002090000|2024-10-15 14:21:30|||||||||5000
1729002100000|2024-10-15 14:21:40|||||||||348
1729002130000|2024-10-15 14:22:10|||||||||1443
1729002140000|2024-10-15 14:22:20||369.3||369.3||369.3||369.3|0
1729002170000|2024-10-15 14:22:50|369.5|368.8|369.1|368.8|369.5|368.8|369.1|368.8|219
1729002200000|2024-10-15 14:23:20|369|368.6|368.9|368.6|369|368.6|368.9|368.6|115
1729002220000|2024-10-15 14:23:40|368.8||368.8||368.8||368.8||0
1729002230000|2024-10-15 14:23:50|368.6|368.3|368.7|368.5|368.7|368.5|368.6|368.3|462
1729002250000|2024-10-15 14:24:10||368.4||368.4||368.4||368.4|600
1729002290000|2024-10-15 14:24:50|368.5|368.3|368.5|368.3|368.5|368.3|368.5|368.3|0
1729002300000|2024-10-15 14:25:00|368.8|368.5|368.8|368.5|368.8|368.5|368.8|368.5|182
1729002310000|2024-10-15 14:25:10|368.7|368.3|368.2|368.1|368.7|368.3|368.2|368.1|1077
1729002320000|2024-10-15 14:25:20|||||||||2699
1729002330000|2024-10-15 14:25:30|||||||||3375
1729002340000|2024-10-15 14:25:40|||||||||930
1729002350000|2024-10-15 14:25:50|||||||||2785
1729002370000|2024-10-15 14:26:10|368.3|368.2|368.3|368.2|368.3|368.2|368.3|368.2|410
1729002390000|2024-10-15 14:26:30|367.4|366.9|367|366.7|367.4|366.9|367|366.7|781
1729002410000|2024-10-15 14:26:50|366.9|366.8|367.1|366.8|367.1|366.8|366.9|366.8|713
1729002420000|2024-10-15 14:27:00|||||||||442
1729002430000|2024-10-15 14:27:10|367.2|367|367|366.7|367.2|367|367|366.7|1641
1729002440000|2024-10-15 14:27:20|367.1||367.1||367.1||367.1||479
1729002460000|2024-10-15 14:27:40|||||||||13537
1729002470000|2024-10-15 14:27:50||366.8||366.8||366.8||366.8|3536
1729002490000|2024-10-15 14:28:10|367|366.2|366.5|366.2|367|366.2|366.5|366.2|433
1729002500000|2024-10-15 14:28:20|366.6|366.1|366.5|366|366.6|366.1|366.4|366|830
1729002510000|2024-10-15 14:28:30|366.3||366.3||366.3||366.3||13
1729002520000|2024-10-15 14:28:40|||||||||458
1729002530000|2024-10-15 14:28:50|366.1|365.9|366.1|365.8|366.1|365.9|366.1|365.8|609
1729002540000|2024-10-15 14:29:00|||||||||527
1729002550000|2024-10-15 14:29:10|||||||||834
1729002560000|2024-10-15 14:29:20|366|365.6|365.7|365.2|366|365.6|365.7|365.2|1176
1729002570000|2024-10-15 14:29:30|365.6||365.6||365.6||365.5||0
1729002590000|2024-10-15 14:29:50|365.5|365.1|365.3|365|365.5|365.1|365.3|365|2122
1729002600000|2024-10-15 14:30:00|365.4||365.4||365.4||365.4||1549
1729002610000|2024-10-15 14:30:10|365.7|365.4|365.6|365.2|365.7|365.4|365.6|365.2|483
1729002620000|2024-10-15 14:30:20|366.3|365.7|366.3|365.7|366.3|365.7|366.3|365.7|534
1729002630000|2024-10-15 14:30:30|||||||||600
1729002640000|2024-10-15 14:30:40|||||||||300
1729002660000|2024-10-15 14:31:00||365.8||365.8||365.8||365.8|0
1729002670000|2024-10-15 14:31:10||365.9||365.9||365.9||365.9|0
1729002680000|2024-10-15 14:31:20|366.1|365.7|366.1|365.7|366.1|365.7|366.1|365.7|458
1729002690000|2024-10-15 14:31:30||365.8||365.7||365.8||365.7|133
1729002720000|2024-10-15 14:32:00|365.9|365.6|365.8|365.2|365.9|365.6|365.8|365.2|1087
1729002740000|2024-10-15 14:32:20||365.3||365.4||365.4||365.3|1900
1729002750000|2024-10-15 14:32:30|365.7||365.8||365.8||365.7||10
1729002760000|2024-10-15 14:32:40|||||||||733
1729002800000|2024-10-15 14:33:20|365.3|365|365.3|365|365.3|365|365.3|365|196
1729002810000|2024-10-15 14:33:30|365.4||365.4||365.4||365.4||658
1729002820000|2024-10-15 14:33:40|||||||||1050
1729002830000|2024-10-15 14:33:50|||||||||271
1729002840000|2024-10-15 14:34:00|365.3||365.3||365.3||365.3||0
1729002850000|2024-10-15 14:34:10|365.1|364.9|364.9|364.6|365.1|364.9|364.9|364.6|530
1729002860000|2024-10-15 14:34:20|365|364.4|364.7|364.2|365|364.5|364.7|364.2|2218
1729002870000|2024-10-15 14:34:30|364.8|364.3|364.8|364.2|364.8|364.3|364.8|364.2|0
1729002880000|2024-10-15 14:34:40|365.1|364.7|365.1|364.7|365.1|364.7|365.1|364.7|360
1729002890000|2024-10-15 14:34:50|365.2|364.9|365.2|364.8|365.2|364.9|365.2|364.8|1974
1729002900000|2024-10-15 14:35:00|365.1|364.7|365.1|364.8|365.1|364.8|365.1|364.7|192
1729002920000|2024-10-15 14:35:20||364.9||364.9||364.9||364.9|859
1729002930000|2024-10-15 14:35:30|365||365.1||365.1||365||5
1729002940000|2024-10-15 14:35:40|||||||||685
1729002960000|2024-10-15 14:36:00|365|364.7|364.6|364.2|365|364.7|364.6|364.2|8088
1729002970000|2024-10-15 14:36:10|364.7|364.4|364.2|363.9|364.8|364.4|364.2|363.9|492
1729002980000|2024-10-15 14:36:20|364.1|363.6|364.2|363.7|364.2|363.7|364.1|363.6|1152
1729002990000|2024-10-15 14:36:30|364.4|363.8|364.4|364.1|364.4|364.1|364.4|363.8|1000
1729003010000|2024-10-15 14:36:50|||||||||2111
1729003020000|2024-10-15 14:37:00|364.5|364.2|364.5|364.2|364.5|364.2|364.5|364.2|357
1729003050000|2024-10-15 14:37:30|364.7|364.5|364.5|364.2|364.7|364.5|364.5|364.2|1904
1729003060000|2024-10-15 14:37:40|||||||||600
1729003070000|2024-10-15 14:37:50||364.3||364.3||364.3||364.3|0
1729003090000|2024-10-15 14:38:10|364.6|364.1|364.1|363.7|364.6|364.1|364.1|363.7|874
1729003100000|2024-10-15 14:38:20|364.3|363.9|364.3|363.9|364.3|363.9|364.3|363.9|1402
1729003130000|2024-10-15 14:38:50|364.8|364|364.8|364.4|364.8|364.5|364.8|364|87
1729003170000|2024-10-15 14:39:30|365|364.6|365|364.6|365|364.6|365|364.6|199
1729003180000|2024-10-15 14:39:40|||||||||2178
1729003190000|2024-10-15 14:39:50|||||||||186
1729003200000|2024-10-15 14:40:00|365.4|364.9|365.4|365|365.4|365.1|365.4|364.9|1144
1729003210000|2024-10-15 14:40:10|365.3|365.1|365.3|365|365.3|365.1|365.3|365|856
1729003220000|2024-10-15 14:40:20|365.4|365.2|365.7|365.3|365.7|365.3|365.4|365.2|626
1729003230000|2024-10-15 14:40:30|||||||||189
1729003250000|2024-10-15 14:40:50|365.6||365.6||365.6||365.6||181
1729003260000|2024-10-15 14:41:00|||||||||22
1729003270000|2024-10-15 14:41:10|365.4|365.1|365.6|365.4|365.6|365.4|365.4|365.1|1265
1729003280000|2024-10-15 14:41:20|||||||||1814
1729003290000|2024-10-15 14:41:30|365.8|365.5|365.8|365.6|365.8|365.6|365.8|365.5|9
1729003300000|2024-10-15 14:41:40|365.9|365.7|365.6|365.4|365.9|365.7|365.6|365.4|1271
1729003310000|2024-10-15 14:41:50|||||||||901
1729003330000|2024-10-15 14:42:10|||||||||539
1729003340000|2024-10-15 14:42:20||365.5||365.5||365.5||365.5|440
1729003370000|2024-10-15 14:42:50||365.4||365.4||365.4||365.4|3018
1729003380000|2024-10-15 14:43:00|||||||||921
1729003390000|2024-10-15 14:43:10|365.8|365.5|367.8|367.3|367.8|367.3|365.8|365.5|1927
1729003400000|2024-10-15 14:43:20|367.7|367.4|367.8|367.3|367.9|367.4|367.7|367.3|8120
1729003430000|2024-10-15 14:43:50|367.2|366.8|367|366.6|367.2|366.8|367|366.6|611
1729003440000|2024-10-15 14:44:00|366.9|366.4|366.8|366.4|366.9|366.4|366.8|366.4|253
1729003450000|2024-10-15 14:44:10|366.7||366.7||366.7||366.7||0
1729003460000|2024-10-15 14:44:20|366.6|366.2|366.6|366.2|366.6|366.2|366.6|366.2|1191
1729003490000|2024-10-15 14:44:50|366.8|366.3|367.2|367|367.2|367|366.8|366.3|1237
1729003520000|2024-10-15 14:45:20|367.4|367.1|367.7|367.4|367.7|367.4|367.4|367.1|177
1729003530000|2024-10-15 14:45:30||367.3||367.3||367.3||367.3|0
1729003540000|2024-10-15 14:45:40|367.3|367|367.3|367|367.3|367|367.3|367|1905
1729003560000|2024-10-15 14:46:00|367.4||367.4||367.4||367.4||0
1729003570000|2024-10-15 14:46:10|367.3|366.8|367.1|366.5|367.3|366.8|367.1|366.5|244
1729003590000|2024-10-15 14:46:30|367|366.6|367|366.6|367|366.6|367|366.6|20158
1729003600000|2024-10-15 14:46:40|366.9|366.5|367.2|366.9|367.2|367|366.9|366.5|368
1729003610000|2024-10-15 14:46:50|||||||||1353
1729003620000|2024-10-15 14:47:00|367.3|367.2|367.7|367.3|367.7|367.3|367.3|367.2|1292
1729003630000|2024-10-15 14:47:10||367.4||367.4||367.4||367.4|1296
1729003650000|2024-10-15 14:47:30|||||||||1000
1729003660000|2024-10-15 14:47:40|367.9|367.6|368|367.8|368|367.8|367.9|367.6|1476
1729003670000|2024-10-15 14:47:50|368.2|367.7|368.7|368.4|368.7|368.4|368.2|367.7|28597
1729003680000|2024-10-15 14:48:00|369.2|368.7|369.6|369|369.6|369|369.2|368.7|5670
1729003720000|2024-10-15 14:48:40|369.5||369.5||369.5||369.5||306
1729003730000|2024-10-15 14:48:50|369.6|369.1|369.5|369.1|369.7|369.5|369.5|369|8526
1729003740000|2024-10-15 14:49:00||369||369||369||369|1000
1729003750000|2024-10-15 14:49:10|369.4|368.4|368.7|368.4|369.4|368.4|368.7|368.4|402
1729003760000|2024-10-15 14:49:20|368.5|368.2|368.5|368.1|368.5|368.2|368.4|368.1|866
1729003770000|2024-10-15 14:49:30|368.3||368.3||368.3||368.3||265
1729003780000|2024-10-15 14:49:40|368.6|368.5|369|368.6|369|368.6|368.6|368.5|997
1729003800000|2024-10-15 14:50:00|368.9||368.9||368.9||368.9||0
1729003810000|2024-10-15 14:50:10|369.5|368.9|369.5|368.9|369.5|368.9|369.5|368.9|107
1729003820000|2024-10-15 14:50:20|||||||||53
1729003830000|2024-10-15 14:50:30|369.2|368.8|369.3|368.8|369.3|368.8|369.2|368.8|128
1729003860000|2024-10-15 14:51:00|369.2|368.7|369.1|368.7|369.2|368.7|369|368.7|352
1729003880000|2024-10-15 14:51:20|369.2||369.2||369.2||369.2||0
1729003890000|2024-10-15 14:51:30||368.8||368.8||368.8||368.8|0
1729003900000|2024-10-15 14:51:40|||||||||863
1729003940000|2024-10-15 14:52:20|369.1||369.1||369.1||369.1||0
1729003950000|2024-10-15 14:52:30|||||||||4000
1729003970000|2024-10-15 14:52:50|369||369||369||369||0
1729003980000|2024-10-15 14:53:00|368.8|368.6|368.8|368.6|368.8|368.6|368.8|368.6|1200
1729004010000|2024-10-15 14:53:30|368.9|368.7|369|368.8|369|368.8|368.9|368.7|23661
1729004030000|2024-10-15 14:53:50|369.1|369|369.1|369|369.1|369|369.1|369|395
1729004050000|2024-10-15 14:54:10|369.3|369.1|369.3|369.1|369.3|369.1|369.3|369.1|68
1729004060000|2024-10-15 14:54:20|369.2||369.2||369.2||369.2||1036
1729004070000|2024-10-15 14:54:30|369.3||369.3||369.3||369.3||0
1729004100000|2024-10-15 14:55:00||369||369.1||369.1||369|789
1729004110000|2024-10-15 14:55:10|369|368.6|369.3|369.1|369.3|369.1|369|368.6|4360
1729004120000|2024-10-15 14:55:20|369.2|368.9|369.3|369.1|369.3|369.1|369.2|368.8|3801
1729004130000|2024-10-15 14:55:30|369.2|368.6|369.1|368.8|369.2|368.9|369|368.6|2936
1729004140000|2024-10-15 14:55:40||368.7||368.7||368.7||368.7|0
1729004150000|2024-10-15 14:55:50|369.2|368.8|369.2|369|369.2|369|369.2|368.8|112
1729004160000|2024-10-15 14:56:00||368.9||368.8||368.9||368.8|0
1729004170000|2024-10-15 14:56:10||368.7||368.8||368.8||368.7|0
1729004180000|2024-10-15 14:56:20||368.7||368.7||368.7||368.7|0
1729004200000|2024-10-15 14:56:40|369.1|368.6|368.8|368.6|369.1|368.6|368.8|368.6|2016
1729004220000|2024-10-15 14:57:00|368.7|368.7|368.9|368.7|368.9|368.7|368.7|368.7|81
1729004230000|2024-10-15 14:57:10|369|368.8|369.2|368.9|369.2|368.9|369|368.8|20284
1729004240000|2024-10-15 14:57:20||369||369||369||369|0
1729004250000|2024-10-15 14:57:30|||||||||28
1729004280000|2024-10-15 14:58:00|369.3|369.1|369.3|369.1|369.3|369.1|369.2|369.1|21944
1729004290000|2024-10-15 14:58:10||369.2||369.2||369.2||369.2|1091
1729004300000|2024-10-15 14:58:20|||||||||40
1729004310000|2024-10-15 14:58:30|||||||||217
1729004320000|2024-10-15 14:58:40|369.2|369.1|369.3|369.1|369.3|369.1|369.2|369.1|119
1729004350000|2024-10-15 14:59:10|||||||||855
1729004360000|2024-10-15 14:59:20|||||||||1007
1729004370000|2024-10-15 14:59:30||369.2||369.1||369.2||369.1|1154
1729004400000|2024-10-15 15:00:00|369.2|369|369.3|369|369.3|369|369.2|369|201
1729004430000|2024-10-15 15:00:30||369.1||369.1||369.1||369.1|0
1729004440000|2024-10-15 15:00:40||369||369.2||369.2||369|21058
1729004450000|2024-10-15 15:00:50|369.1|369.1|368.9|368.6|369.1|369.1|368.9|368.6|1775
1729004460000|2024-10-15 15:01:00|369||369||369||369||0
1729004470000|2024-10-15 15:01:10|||||||||748
1729004480000|2024-10-15 15:01:20|||||||||184
1729004500000|2024-10-15 15:01:40|368.9||368.9||368.9||368.9||0
1729004510000|2024-10-15 15:01:50|368.8|368.3|368.6|368.3|368.8|368.3|368.6|368.3|20868
1729004520000|2024-10-15 15:02:00|368.7||368.7||368.7||368.7||0
1729004560000|2024-10-15 15:02:40|368.8|368.5|368.8|368.6|368.8|368.7|368.8|368.5|22149
1729004610000|2024-10-15 15:03:30|||||||||3287
1729004640000|2024-10-15 15:04:00|369.1|369|369.1|368.9|369.1|369|369.1|368.9|20889
1729004650000|2024-10-15 15:04:10|369|369|369.2|369.1|369.3|369.1|369|369|1814
1729004670000|2024-10-15 15:04:30|369.3|369.2|369.3|369.2|369.3|369.2|369.3|369.2|1467
1729004680000|2024-10-15 15:04:40||369.1||369.1||369.1||369.1|657
1729004690000|2024-10-15 15:04:50|369.2|369|369|368.8|369.2|369|369|368.8|181
1729004700000|2024-10-15 15:05:00|368.9|368.6|368.7|368.5|368.9|368.6|368.7|368.5|278
1729004710000|2024-10-15 15:05:10|368.6|368.3|368.6|368.3|368.6|368.3|368.6|368.3|289
1729004720000|2024-10-15 15:05:20|368.5|368.1|368.3|368.1|368.5|368.1|368.3|368.1|345
1729004730000|2024-10-15 15:05:30|368.6|368.2|368.6|368.4|368.6|368.4|368.6|368.2|1216
1729004740000|2024-10-15 15:05:40|368.8||368.8||368.8||368.8||216
1729004780000|2024-10-15 15:06:20|||||||||20190
1729004790000|2024-10-15 15:06:30|368.7|368.6|368.9|368.7|368.9|368.7|368.7|368.6|1783
1729004810000|2024-10-15 15:06:50|368.8|368.6|368.8|368.6|368.8|368.6|368.8|368.6|215
1729004830000|2024-10-15 15:07:10|||||||||204
1729004840000|2024-10-15 15:07:20|368.9|368.8|369.1|368.8|369.1|368.8|368.9|368.7|20387
1729004850000|2024-10-15 15:07:30||368.7||368.8||368.9||368.7|628
1729004860000|2024-10-15 15:07:40||368.9||368.9||368.9||368.9|2
1729004870000|2024-10-15 15:07:50|369|368.8|369.1|368.8|369.1|368.8|369|368.8|105
1729004880000|2024-10-15 15:08:00|||||||||506
1729004890000|2024-10-15 15:08:10|||||||||600
1729004900000|2024-10-15 15:08:20|||||||||807
1729004920000|2024-10-15 15:08:40|||||||||20000
1729004930000|2024-10-15 15:08:50|||||||||20000
1729004940000|2024-10-15 15:09:00|369||369||369||369||462
1729004950000|2024-10-15 15:09:10|369.1|369|369.1|369|369.1|369|369.1|369|5044
1729004960000|2024-10-15 15:09:20|||||||||176
1729004970000|2024-10-15 15:09:30|369.6|369.4|369.6|369.4|369.6|369.4|369.6|369.4|964
1729004980000|2024-10-15 15:09:40|369.5|369.3|369.5|369.3|369.5|369.3|369.5|369.3|1569
1729005000000|2024-10-15 15:10:00||369.4||369.4||369.4||369.4|0
1729005020000|2024-10-15 15:10:20|369.4|369.2|369.3|369.2|369.4|369.2|369.3|369.2|1292
1729005030000|2024-10-15 15:10:30|369.4|369.3|369.4|369.3|369.4|369.3|369.4|369.3|59
1729005040000|2024-10-15 15:10:40|369.8|369.5|370.6|370.2|370.6|370.2|369.8|369.5|1320
1729005050000|2024-10-15 15:10:50|370.3|370|370.1|369.8|370.3|370|370.1|369.8|731
1729005080000|2024-10-15 15:11:20|369.7|369.9|369.7|369.4|369.7|369.9|369.7|369.4|754
1729005100000|2024-10-15 15:11:40||369.5||369.5||369.5||369.5|1463
1729005120000|2024-10-15 15:12:00|369.6|369.4|369.6|369.4|369.6|369.4|369.6|369.4|248
1729005150000|2024-10-15 15:12:30|369.9|369.7|369.9|369.7|369.9|369.7|369.9|369.7|18
1729005160000|2024-10-15 15:12:40|369.7|369.6|369.7|369.6|369.7|369.6|369.7|369.6|83
1729005170000|2024-10-15 15:12:50|369.8|369.5|369.8|369.5|369.8|369.5|369.8|369.5|228
1729005190000|2024-10-15 15:13:10|||||||||47
1729005210000|2024-10-15 15:13:30|||||||||1525
1729005220000|2024-10-15 15:13:40|369.9|369.8|369.9|369.8|369.9|369.8|369.9|369.8|2281
1729005240000|2024-10-15 15:14:00|||||||||149
1729005260000|2024-10-15 15:14:20|370.4|370|370.4|370.1|370.4|370.1|370.4|370|1082
1729005270000|2024-10-15 15:14:30||370||370||370||370|0
1729005280000|2024-10-15 15:14:40|370.3||370.3||370.3||370.3||0
1729005300000|2024-10-15 15:15:00|||||||||645
1729005310000|2024-10-15 15:15:10||370.1||370.1||370.1||370.1|0
1729005320000|2024-10-15 15:15:20|||||||||53
1729005340000|2024-10-15 15:15:40|370.4|370.2|370.4|370.2|370.4|370.2|370.4|370.2|21034
1729005350000|2024-10-15 15:15:50|371.1|370.3|371.1|370.7|371.1|370.7|371.1|370.3|171
1729005360000|2024-10-15 15:16:00|371.5|370.8|371.5|371.2|371.5|371.2|371.5|370.8|201
1729005370000|2024-10-15 15:16:10|371.3|371|371.3|371|371.3|371|371.3|371|4779
1729005390000|2024-10-15 15:16:30|371.4||371.3||371.4||371.2||6030
1729005400000|2024-10-15 15:16:40|371|370.7|371|370.7|371|370.7|371|370.7|1631
1729005410000|2024-10-15 15:16:50|371.2|370.9|371.2|371|371.2|371|371.2|370.9|2635
1729005420000|2024-10-15 15:17:00|371|370.7|371|370.7|371|370.7|371|370.7|326
1729005430000|2024-10-15 15:17:10|371.1|371|371.2|371.1|371.2|371.1|371.1|371|1194
1729005440000|2024-10-15 15:17:20|||||||||267
1729005450000|2024-10-15 15:17:30|371.5|371.3|371.5|371.3|371.5|371.3|371.5|371.3|489
1729005460000|2024-10-15 15:17:40|||||||||500
1729005470000|2024-10-15 15:17:50|371.7|371.5|372.1|371.7|372.1|371.7|371.7|371.5|920
1729005480000|2024-10-15 15:18:00|372||372||372||372||0
1729005500000|2024-10-15 15:18:20|371.9||371.9||371.9||371.9||1336
1729005510000|2024-10-15 15:18:30|371.7|371.5|371.8|371.5|371.8|371.5|371.5|371.2|2718
1729005520000|2024-10-15 15:18:40|371.5|371.2|371.5|371.2|371.5|371.2|371.5|371.2|396
1729005530000|2024-10-15 15:18:50||371.1||371.1||371.1||371.1|0
1729005540000|2024-10-15 15:19:00|371.4||371.4||371.4||371.4||0
1729005550000|2024-10-15 15:19:10|371.3|371|371.5|371.3|371.5|371.3|371.3|371|1068
1729005590000|2024-10-15 15:19:50|||||||||55
1729005610000|2024-10-15 15:20:10|371.4|371.2|371.5|371.2|371.5|371.2|371.4|371.2|2196
1729005660000|2024-10-15 15:21:00|371.4|371.3|371.6|371.4|371.6|371.4|371.4|371.2|1459
1729005670000|2024-10-15 15:21:10||371.5||371.5||371.5||371.5|6877
1729005700000|2024-10-15 15:21:40|||||||||814
1729005720000|2024-10-15 15:22:00|371.2|371.1|371.5|371.3|371.5|371.3|371.2|371.1|2105
1729005740000|2024-10-15 15:22:20|371.3|371.2|371.3|371.2|371.3|371.2|371.3|371.2|373
1729005760000|2024-10-15 15:22:40|371.2|371|371.2|371|371.2|371|371.2|371|327
1729005790000|2024-10-15 15:23:10|371.1|370.9|371.1|370.9|371.1|370.9|371.1|370.9|1000
1729005800000|2024-10-15 15:23:20|371|370.7|371|370.7|371|370.7|371|370.7|71
1729005810000|2024-10-15 15:23:30|370.9||370.9||370.9||370.9||0
1729005830000|2024-10-15 15:23:50|||||||||344
1729005840000|2024-10-15 15:24:00|371.2|370.8|371.2|371|371.2|371|371.2|370.7|884
1729005850000|2024-10-15 15:24:10|371.4|371.1|371.5|371.1|371.6|371.3|371.4|371.1|824
1729005860000|2024-10-15 15:24:20|||||||||3000
1729005880000|2024-10-15 15:24:40|371.3|371|371.3|371|371.3|371|371.3|371|230
1729005910000|2024-10-15 15:25:10|371.5|371.1|371.5|371.2|371.5|371.2|371.5|371.1|280
1729005930000|2024-10-15 15:25:30|371.6|371.3|371.6|371.5|371.6|371.5|371.6|371.3|916
1729005960000|2024-10-15 15:26:00|372.1|371.7|372.1|371.7|372.1|371.7|372.1|371.7|26
1729005980000|2024-10-15 15:26:20|372||372||372||372||312
1729006000000|2024-10-15 15:26:40|371.9|371.6|371.9|371.6|371.9|371.6|371.9|371.6|11231
1729006010000|2024-10-15 15:26:50|371.8|371.7|371.8|371.6|371.8|371.7|371.8|371.6|285
1729006020000|2024-10-15 15:27:00|371.7|371.5|371.7|371.5|371.7|371.5|371.7|371.5|700
1729006030000|2024-10-15 15:27:10|371.6|371.6|371.5|371.3|371.6|371.6|371.5|371.3|922
1729006040000|2024-10-15 15:27:20|371.2|371|371.2|371|371.2|371|371.2|371|623
1729006050000|2024-10-15 15:27:30|371.1|370.9|371.1|370.9|371.1|370.9|371.1|370.9|65
1729006060000|2024-10-15 15:27:40|371.2|371|371.2|371|371.2|371|371.2|371|532
1729006070000|2024-10-15 15:27:50|371.4|370.9|371.4|371.2|371.4|371.2|371.4|370.9|348
1729006080000|2024-10-15 15:28:00|371.3|371|371.3|371|371.3|371|371.3|371|66
1729006100000|2024-10-15 15:28:20|||||||||20000
1729006110000|2024-10-15 15:28:30||370.9||370.9||370.9||370.9|1072
1729006120000|2024-10-15 15:28:40|||||||||2680
1729006130000|2024-10-15 15:28:50|371.2||371.2||371.2||371.2||815
1729006140000|2024-10-15 15:29:00|371.3|371|371.3|371.1|371.3|371.1|371.3|371|5000
1729006150000|2024-10-15 15:29:10|371.4|371.2|371.4|371.1|371.4|371.2|371.3|371.1|324
1729006160000|2024-10-15 15:29:20|||||||||726
1729006170000|2024-10-15 15:29:30|371.3|371.2|371.4|371.1|371.5|371.2|371.3|371.1|1401
1729006180000|2024-10-15 15:29:40|371.3||371.5||371.5||371.2||1158
1729006190000|2024-10-15 15:29:50||371||370.9||371||370.9|5206
1729062020000|2024-10-16 07:00:20|377.1|363.2|373.4|366.8|377.1|366.8|373.4|363.2|1068
1729062030000|2024-10-16 07:00:30||368.1||368.9||369||368.1|1516
1729062050000|2024-10-16 07:00:50||369||369.2||369.2||369|500
1729062060000|2024-10-16 07:01:00|371.8|369.3|371.6|367|372.2|370.2|370.4|366.6|283
1729062070000|2024-10-16 07:01:10|371.5|366.9|369.7|364.9|371.6|368|369.7|364.5|2
1729062080000|2024-10-16 07:01:20|369.6|364.7|369.7|365.9|369.7|365.9|369.6|364.7|0
1729062090000|2024-10-16 07:01:30||366.2||366.2||366.2||366.2|0
1729062110000|2024-10-16 07:01:50||366.8||366.9||366.9||366.7|0
1729062120000|2024-10-16 07:02:00|369.5|366.8|369.6|365.2|369.6|366.8|369.3|365.2|103
1729062130000|2024-10-16 07:02:10||365.3||365.7||365.7||365.3|117
1729062140000|2024-10-16 07:02:20||365.8||366.5||366.5||365.8|0
1729062150000|2024-10-16 07:02:30|369.5|366.1|369.5|365.8|369.5|366.1|369.5|365.8|654
1729062160000|2024-10-16 07:02:40||365.9||366.2||366.5||365.9|0
1729062170000|2024-10-16 07:02:50||366||365.6||366.5||365.6|23
1729062180000|2024-10-16 07:03:00||365.7||366.1||366.7||365.7|0
1729062190000|2024-10-16 07:03:10|369.1|365.4|368|365.5|369.1|365.5|368|365.4|501
1729062200000|2024-10-16 07:03:20||365.6||365.7||365.7||365.6|0
1729062220000|2024-10-16 07:03:40||365.8||365.2||365.8||365|2
1729062240000|2024-10-16 07:04:00||365.3||365.3||365.3||365.3|0
1729062250000|2024-10-16 07:04:10|371.5|368.6|371.4|368.6|371.8|368.6|371.3|368.6|93
1729062260000|2024-10-16 07:04:20|371.7|368.7|371.6|368.7|371.7|368.7|371.2|368.7|0
1729062270000|2024-10-16 07:04:30|371.5||371.1||371.9||371.1||0
1729062280000|2024-10-16 07:04:40|371||371.1||371.1||371||6744
1729062300000|2024-10-16 07:05:00||368.8||368.9||368.9||368.8|1501
1729062320000|2024-10-16 07:05:20|371||371||371||371||0
1729062330000|2024-10-16 07:05:30|||||||||375
1729062340000|2024-10-16 07:05:40|||||||||2685
1729062380000|2024-10-16 07:06:20|||||||||1022
1729062450000|2024-10-16 07:07:30|368.8|366.9|368.8|367|368.8|367|368.7|366.9|587
1729062470000|2024-10-16 07:07:50|||||||||500
1729062480000|2024-10-16 07:08:00||367.1||367.6||367.6||367.1|0
1729062490000|2024-10-16 07:08:10||367.2||367||367.2||367|254
1729062500000|2024-10-16 07:08:20||367.1||367.2||367.4||367|67
1729062510000|2024-10-16 07:08:30||367.3||367.1||367.3||367|0
1729062520000|2024-10-16 07:08:40||367.2||367||367.2||367|0
1729062530000|2024-10-16 07:08:50|368.7||368.7||368.7||368.6||0
1729062540000|2024-10-16 07:09:00|||||||||133
1729062580000|2024-10-16 07:09:40|368.6|366.5|368.1|366.5|368.6|366.5|368|366.5|104
1729062590000|2024-10-16 07:09:50||366.6||366.5||366.6||366.5|0
1729062610000|2024-10-16 07:10:10|367.3||367.3||367.3||367.3||445
1729062620000|2024-10-16 07:10:20|367.6|366.7|367.6|366.6|367.6|366.7|367.6|366.6|31
1729062630000|2024-10-16 07:10:30|||||||||353
1729062650000|2024-10-16 07:10:50||366.2||366||366.2||366|0
1729062660000|2024-10-16 07:11:00|367.5|365.9|367.5|365.9|367.5|365.9|367.5|365.9|0
1729062670000|2024-10-16 07:11:10|367.6|366|367.5|366|367.6|366.1|367.5|366|112
1729062680000|2024-10-16 07:11:20|367.4||367.5||367.5||367.4||0
1729062730000|2024-10-16 07:12:10|||||||||3177
1729062750000|2024-10-16 07:12:30|||||||||728
1729062760000|2024-10-16 07:12:40|368.2|366.1|368.2|367.1|368.2|367.1|368.2|366.1|117
1729062770000|2024-10-16 07:12:50|368.7|367.4|368.7|367.2|368.7|367.4|368.7|367.1|2613
1729062780000|2024-10-16 07:13:00||367.3||367.2||367.3||367.2|0
1729062820000|2024-10-16 07:13:40|368.6||368.6||368.7||368.6||0
1729062840000|2024-10-16 07:14:00|368.7||368.7||368.7||368.7||0
1729062870000|2024-10-16 07:14:30|368.5||368.5||368.5||368.5||371
1729062930000|2024-10-16 07:15:30|368.4|367.1|368.3|367.1|368.4|367.1|368.3|367.1|17
1729062940000|2024-10-16 07:15:40|368.2||368.2||368.2||368.2||0
1729062950000|2024-10-16 07:15:50|368.1|367|368.1|367|368.1|367|368.1|367|5013
1729062970000|2024-10-16 07:16:10|368.3||368.3||368.3||368.3||0
1729063010000|2024-10-16 07:16:50|||||||||2477
1729063020000|2024-10-16 07:17:00|368|366|367.4|366|368|366|367.4|366|2
1729063040000|2024-10-16 07:17:20||365.9||365.9||365.9||365.9|0
1729063070000|2024-10-16 07:17:50|||||||||20000
1729063080000|2024-10-16 07:18:00|367.3||367||367.3||367||348
1729063100000|2024-10-16 07:18:20|366.9||367||367||366.9||49
1729063120000|2024-10-16 07:18:40|||||||||811
1729063140000|2024-10-16 07:19:00|||||||||24350
1729063170000|2024-10-16 07:19:30|||||||||5000
1729063180000|2024-10-16 07:19:40|367.6|367|367.9|366.2|367.9|367|367.6|366.2|431
1729063190000|2024-10-16 07:19:50|368||368||368||368||642
1729063200000|2024-10-16 07:20:00|367.9||367.9||367.9||367.9||700
1729063210000|2024-10-16 07:20:10|||||||||10
1729063220000|2024-10-16 07:20:20|||||||||5000
1729063260000|2024-10-16 07:21:00||366.3||366.4||366.4||366.3|403
1729063270000|2024-10-16 07:21:10||366.2||366.2||366.2||366.2|0
1729063290000|2024-10-16 07:21:30|368.1|366.3|368.8|367.6|368.8|367.6|368.1|366.3|1355
1729063330000|2024-10-16 07:22:10||367.3||367.3||367.3||367.3|0
1729063380000|2024-10-16 07:23:00|||||||||28
1729063390000|2024-10-16 07:23:10|368.4|367.1|368.4|367|368.4|367.1|368.4|367|0
1729063410000|2024-10-16 07:23:30|368.3||368.3||368.3||368.3||0
1729063460000|2024-10-16 07:24:20|368.2||368.2||368.2||368.2||501
1729063490000|2024-10-16 07:24:50|||||||||73
1729063500000|2024-10-16 07:25:00|368.3|367.1|368.3|367.1|368.3|367.1|368.3|367.1|28
1729063510000|2024-10-16 07:25:10||367.2||367.1||367.2||367.1|0
1729063540000|2024-10-16 07:25:40|||||||||268
1729063550000|2024-10-16 07:25:50||367||367||367||367|0
1729063610000|2024-10-16 07:26:50|368.2|366.9|368.2|367|368.2|367|368.2|366.9|112
1729063620000|2024-10-16 07:27:00|||||||||19
1729063730000|2024-10-16 07:28:50|368.8|367.7|368.8|367.7|368.8|367.7|368.8|367.7|54
1729063750000|2024-10-16 07:29:10||367.5||367.5||367.5||367.5|361
1729063760000|2024-10-16 07:29:20||367.4||367.4||367.4||367.4|0
1729063780000|2024-10-16 07:29:40|368.7|366.9|368.7|366.9|368.7|366.9|368.7|366.9|0
1729063790000|2024-10-16 07:29:50||367||367||367||367|0
1729063810000|2024-10-16 07:30:10|368.8|367.4|368.8|367.4|368.8|367.4|368.8|367.4|1000
1729063860000|2024-10-16 07:31:00||367.3||367.3||367.3||367.3|0
1729063910000|2024-10-16 07:31:50|368.7|367.2|368.7|366.9|368.7|367.2|368.7|366.9|5000
1729063940000|2024-10-16 07:32:20||367.1||367.1||367.1||367.1|5
1729064030000|2024-10-16 07:33:50|||||||||80
1729064070000|2024-10-16 07:34:30|||||||||695
1729064130000|2024-10-16 07:35:30||367.2||367.2||367.2||367.2|0
1729064170000|2024-10-16 07:36:10|368.6|367.1|368.6|367|368.6|367.1|368.6|367|33000
1729064260000|2024-10-16 07:37:40|368.5||368.5||368.5||368.5||0
1729064270000|2024-10-16 07:37:50|||||||||600
1729064280000|2024-10-16 07:38:00|||||||||810
1729064290000|2024-10-16 07:38:10|||||||||2500
1729064310000|2024-10-16 07:38:30|||||||||1348
1729064320000|2024-10-16 07:38:40|||||||||1000
1729064400000|2024-10-16 07:40:00|||||||||1500
1729064420000|2024-10-16 07:40:20|||||||||150
1729064430000|2024-10-16 07:40:30|||||||||300
1729064530000|2024-10-16 07:42:10|370|368.6|370.4|369|370.4|369|370|368.6|579
1729064540000|2024-10-16 07:42:20|370.3|369.2|370.3|369|370.3|369.2|370.3|369|1339
1729064550000|2024-10-16 07:42:30|370.2|369.1|370.2|369.2|370.2|369.2|370.2|369|878
1729064570000|2024-10-16 07:42:50|||||||||13420
1729064590000|2024-10-16 07:43:10|||||||||294
1729064610000|2024-10-16 07:43:30||369.4||369.3||369.4||369.3|169
1729064620000|2024-10-16 07:43:40||369.4||369.4||369.4||369.4|0
1729064640000|2024-10-16 07:44:00|||||||||5
1729064690000|2024-10-16 07:44:50|||||||||2
1729064730000|2024-10-16 07:45:30|||||||||169
1729064770000|2024-10-16 07:46:10|||||||||322
1729064820000|2024-10-16 07:47:00|||||||||428
1729064830000|2024-10-16 07:47:10|||||||||10
1729064840000|2024-10-16 07:47:20|||||||||428
1729064880000|2024-10-16 07:48:00|||||||||12
1729064890000|2024-10-16 07:48:10|||||||||10
1729064900000|2024-10-16 07:48:20|||||||||44
1729064910000|2024-10-16 07:48:30|||||||||22
1729064990000|2024-10-16 07:49:50|||||||||130
1729065020000|2024-10-16 07:50:20|||||||||1
1729065180000|2024-10-16 07:53:00|||||||||1
1729065340000|2024-10-16 07:55:40||369.5||369.4||369.5||369.4|333
1729065380000|2024-10-16 07:56:20|||||||||9075
1729065400000|2024-10-16 07:56:40|370.1|369.7|370.1|369.7|370.1|369.7|370.1|369.7|401
1729065430000|2024-10-16 07:57:10||369.4||369.4||369.4||369.4|126
1729065440000|2024-10-16 07:57:20|370|368.9|369.5|368.9|370|368.9|369.5|368.9|453
1729065470000|2024-10-16 07:57:50|||||||||1217
1729065480000|2024-10-16 07:58:00|||||||||183
1729065540000|2024-10-16 07:59:00|||||||||122
1729065550000|2024-10-16 07:59:10|370.1|369.3|370.1|369.1|370.1|369.3|370.1|369.1|34
1729065560000|2024-10-16 07:59:20|||||||||8
1729065570000|2024-10-16 07:59:30|370|369|369.5|369|370|369|369.5|369|454
1729065600000|2024-10-16 08:00:00|370.1|369.1|370.1|369.5|370.1|369.5|370.1|369.1|501
1729065610000|2024-10-16 08:00:10|370||370.1||370.1||370||147
1729065620000|2024-10-16 08:00:20||369.2||369.3||369.3||369.2|0
1729065630000|2024-10-16 08:00:30||369.2||369.2||369.2||369.2|41
1729065670000|2024-10-16 08:01:10|370.6|369.4|370.6|369.4|370.6|369.4|370.6|369.4|729
1729065780000|2024-10-16 08:03:00||369.5||369.5||369.5||369.5|175
1729065800000|2024-10-16 08:03:20||369.4||369.4||369.4||369.4|0
1729065900000|2024-10-16 08:05:00|||||||||400
1729065910000|2024-10-16 08:05:10|||||||||5
1729066070000|2024-10-16 08:07:50|||||||||30843
1729066080000|2024-10-16 08:08:00|370.5||370.5||370.5||370.5||415
1729066190000|2024-10-16 08:09:50|370.8|370.2|371.8|370.4|371.8|370.4|370.8|370.2|546
1729066200000|2024-10-16 08:10:00||370.5||370.5||370.5||370.5|0
1729066210000|2024-10-16 08:10:10|372.1|370.6|372.1|370.7|372.1|370.7|372.1|370.6|0
1729066290000|2024-10-16 08:11:30|372.2||372.2||372.2||372.2||0
1729066320000|2024-10-16 08:12:00||370.8||371||371||370.8|5200
1729066340000|2024-10-16 08:12:20|||||||||4007
1729066410000|2024-10-16 08:13:30|||||||||9356
1729066420000|2024-10-16 08:13:40|372.7|372.3|372.7|372.3|372.7|372.3|372.7|372.3|118
1729066430000|2024-10-16 08:13:50|372.4|372.1|372.4|371.8|372.4|372.1|372.1|371.8|2829
1729066450000|2024-10-16 08:14:10|372.2|371.7|371.7|371.4|372.2|371.7|371.7|371.4|1232
1729066460000|2024-10-16 08:14:20||371.5||371.4||371.5||371.4|110
1729066470000|2024-10-16 08:14:30|371.5|371.5|371.9|371.4|371.9|371.5|371.5|371.4|28
1729066480000|2024-10-16 08:14:40|||||||||400
1729066490000|2024-10-16 08:14:50|372.2||372.2||372.2||372.2||0
1729066520000|2024-10-16 08:15:20|372.1||372.1||372.1||372.1||48
1729066530000|2024-10-16 08:15:30|371.8|371.1|371.7|371.1|371.8|371.1|371.7|371.1|108
1729066540000|2024-10-16 08:15:40|371.8||371.8||371.8||371.8||0
1729066570000|2024-10-16 08:16:10|371.5||371.5||371.5||371.5||0
1729066580000|2024-10-16 08:16:20|||||||||1020
1729066710000|2024-10-16 08:18:30|371.6|371.2|371.6|371.2|371.6|371.2|371.6|371.2|2317
1729066740000|2024-10-16 08:19:00|372.2|371.6|372.2|371.6|372.2|371.6|372.2|371.6|384
1729066790000|2024-10-16 08:19:50|371.9|371.4|371.9|371.4|371.9|371.4|371.9|371.4|659
1729066810000|2024-10-16 08:20:10|371.8|371.2|371.7|371.1|371.8|371.2|371.7|371.1|170
1729066820000|2024-10-16 08:20:20|372|371|372|371.5|372|371.5|372|371|1338
1729066830000|2024-10-16 08:20:30|||||||||100
1729066870000|2024-10-16 08:21:10|371.9|371.2|371.8|371.2|371.9|371.2|371.8|371.2|2544
1729066880000|2024-10-16 08:21:20|371.5|370.9|371.5|370.9|371.5|370.9|371.5|370.9|183
1729066910000|2024-10-16 08:21:50|371.2|370.8|371.2|370.7|371.2|370.8|371.2|370.7|431
1729066920000|2024-10-16 08:22:00|||||||||3214
1729066930000|2024-10-16 08:22:10||370.6||370.6||370.6||370.6|500
1729067000000|2024-10-16 08:23:20|371.1||371||371.1||371||1852
1729067070000|2024-10-16 08:24:30|||||||||42
1729067080000|2024-10-16 08:24:40||370.5||370.5||370.5||370.5|411
1729067170000|2024-10-16 08:26:10|||||||||500
1729067190000|2024-10-16 08:26:30|||||||||75
1729067260000|2024-10-16 08:27:40|||||||||8
1729067270000|2024-10-16 08:27:50|370.8||370.8||370.8||370.8||0
1729067280000|2024-10-16 08:28:00|371|370.6|371|370.7|371|370.7|371|370.6|674
1729067290000|2024-10-16 08:28:10||370.5||370.5||370.5||370.5|13
1729067470000|2024-10-16 08:31:10|370.9|370.3|370.6|370.3|370.9|370.3|370.6|370.3|307
1729067480000|2024-10-16 08:31:20|370.5|370.2|370.7|370.2|370.7|370.2|370.5|370.2|174
1729067500000|2024-10-16 08:31:40|370.5|370|370.5|370|370.5|370|370.5|370|866
1729067510000|2024-10-16 08:31:50|370.6||370.6||370.6||370.6||454
1729067520000|2024-10-16 08:32:00|370.5|370.5|371|370.4|371|370.5|370.5|370.4|100420
1729067540000|2024-10-16 08:32:20|370.8|370.3|371|370.4|371|370.4|370.8|370.3|28
1729067550000|2024-10-16 08:32:30|370.9||371||371||370.9||0
1729067630000|2024-10-16 08:33:50|370.9||371||371||370.9||0
1729067660000|2024-10-16 08:34:20|370.9||371||371||370.9||0
1729067730000|2024-10-16 08:35:30|370.9||370.9||370.9||370.9||267
1729067760000|2024-10-16 08:36:00|||||||||509
1729067770000|2024-10-16 08:36:10|370.7|370.2|370.7|370.2|370.7|370.2|370.7|370.2|57
1729067800000|2024-10-16 08:36:40|371|370.3|371|370.3|371|370.3|371|370.3|0
1729067810000|2024-10-16 08:36:50|370.9||370.9||370.9||370.9||0
1729067880000|2024-10-16 08:38:00|||||||||360
1729067890000|2024-10-16 08:38:10|370.5|369.8|370.7|370|370.7|370|370.5|369.8|758
1729067930000|2024-10-16 08:38:50||369.9||369.9||370||369.9|0
1729067950000|2024-10-16 08:39:10||369.8||369.8||369.8||369.8|0
1729068000000|2024-10-16 08:40:00|370.5|370.2|370.5|369.8|370.5|370.2|370.5|369.8|1000
1729068030000|2024-10-16 08:40:30|370.7|369.9|370.7|369.9|370.7|369.9|370.7|369.9|0
1729068040000|2024-10-16 08:40:40|370.3|369.8|370.6|369.8|370.6|369.8|370.3|369.8|500
1729068050000|2024-10-16 08:40:50|370.7|369.9|370.7|369.8|370.7|369.9|370.7|369.8|0
1729068100000|2024-10-16 08:41:40|370.6||370.6||370.6||370.6||0
1729068110000|2024-10-16 08:41:50|370.5||370.4||370.5||370.4||0
1729068120000|2024-10-16 08:42:00|370.3|369.7|370.2|369.7|370.3|369.7|370.1|369.7|14
1729068300000|2024-10-16 08:45:00|||||||||529
1729068380000|2024-10-16 08:46:20||369.8||369.8||369.8||369.8|0
1729068400000|2024-10-16 08:46:40|370.1|369.7|370.1|369.6|370.1|369.8|370.1|369.6|457
1729068420000|2024-10-16 08:47:00|370|369.2|370|369.2|370|369.2|370|369.2|6
1729068440000|2024-10-16 08:47:20|||||||||2
1729068470000|2024-10-16 08:47:50|369.9|369.1|369.5|369.1|369.9|369.1|369.5|369.1|712
1729068480000|2024-10-16 08:48:00|369.2|368.8|369.1|368.7|369.2|368.8|369.1|368.7|223
1729068490000|2024-10-16 08:48:10||368.8||368.8||368.8||368.8|0
1729068500000|2024-10-16 08:48:20|369|368.7|369|368.7|369|368.7|369|368.7|220
1729068530000|2024-10-16 08:48:50|369.1|368.8|369.1|368.8|369.1|368.8|369.1|368.8|114
1729068540000|2024-10-16 08:49:00||368.7||368.8||368.8||368.7|0
1729068550000|2024-10-16 08:49:10||368.7||368.7||368.7||368.7|0
1729068590000|2024-10-16 08:49:50|369.4|368.8|369.4|368.8|369.4|368.8|369.4|368.8|93
1729068600000|2024-10-16 08:50:00||368.7||368.8||368.8||368.7|0
1729068650000|2024-10-16 08:50:50||368.7||368.9||368.9||368.7|276
1729068680000|2024-10-16 08:51:20||368.8||368.8||368.8||368.8|0
1729068690000|2024-10-16 08:51:30|||||||||3520
1729068700000|2024-10-16 08:51:40||368.7||368.7||368.7||368.7|0
1729068710000|2024-10-16 08:51:50||368.9||368.9||369.2||368.9|184
1729068730000|2024-10-16 08:52:10|||||||||70
1729068810000|2024-10-16 08:53:30|369.6|369|369.6|369.3|369.6|369.3|369.6|369|195
1729068820000|2024-10-16 08:53:40|||||||||28
1729068830000|2024-10-16 08:53:50|369.5|369.2|369.5|369.2|369.5|369.2|369.5|369.2|409
1729068840000|2024-10-16 08:54:00|369.4|368.9|369.4|368.9|369.4|368.9|369.4|368.9|183
1729068880000|2024-10-16 08:54:40|||||||||4038
1729068970000|2024-10-16 08:56:10|||||||||1
1729069020000|2024-10-16 08:57:00|||||||||1000
1729069190000|2024-10-16 08:59:50|||||||||950
1729069220000|2024-10-16 09:00:20|||||||||146
1729069230000|2024-10-16 09:00:30|369.1||369.1||369.1||369.1||127
1729069260000|2024-10-16 09:01:00|369|368.8|369|368.7|369|368.8|369|368.7|346
1729069270000|2024-10-16 09:01:10||368.6||368.6||368.6||368.6|3
1729069320000|2024-10-16 09:02:00|369.1|368.8|369.1|368.8|369.1|368.8|369.1|368.8|353
1729069330000|2024-10-16 09:02:10|||||||||269
1729069350000|2024-10-16 09:02:30|369.3|368.9|369.3|369|369.3|369|369.3|368.9|114
1729069380000|2024-10-16 09:03:00||368.9||368.9||368.9||368.9|0
1729069390000|2024-10-16 09:03:10|||||||||8100
1729069450000|2024-10-16 09:04:10|||||||||1524
1729069470000|2024-10-16 09:04:30|369.2|368.8|369|368.6|369.2|368.8|369|368.6|2924
1729069480000|2024-10-16 09:04:40|369.1||369.1||369.1||369.1||1500
1729069490000|2024-10-16 09:04:50|369||369.1||369.1||369||0
1729069500000|2024-10-16 09:05:00|368.8|368.5|368.3|367.9|368.8|368.5|368.3|367.9|534
1729069510000|2024-10-16 09:05:10|368.4|367.7|368.1|367.7|368.5|367.7|368.1|367.7|7
1729069520000|2024-10-16 09:05:20|||||||||3
1729069530000|2024-10-16 09:05:30|368|367.5|368|367.5|368|367.5|368|367.5|127
1729069540000|2024-10-16 09:05:40|367.7|367.4|367.7|367.3|367.9|367.4|367.7|367.3|139
1729069550000|2024-10-16 09:05:50|367.6|367.1|367.6|367.1|367.6|367.1|367.6|367.1|412
1729069570000|2024-10-16 09:06:10|||||||||61
1729069580000|2024-10-16 09:06:20|368.2|367|368.2|367.3|368.2|367.3|368.2|366.9|285
1729069590000|2024-10-16 09:06:30|368.1||368.1||368.1||368.1||400
1729069610000|2024-10-16 09:06:50||367.5||367.5||367.5||367.5|0
1729069620000|2024-10-16 09:07:00|368|367.3|368|367.2|368|367.3|368|367.2|158
1729069630000|2024-10-16 09:07:10|367.9|367.3|368|367.2|368|367.3|367.9|367.2|40
1729069640000|2024-10-16 09:07:20|367.9||367.9||367.9||367.9||0
1729069660000|2024-10-16 09:07:40||367.1||367.1||367.1||367.1|2000
1729069700000|2024-10-16 09:08:20|||||||||342
1729069740000|2024-10-16 09:09:00|||||||||9063
1729069750000|2024-10-16 09:09:10||367.3||367.5||367.5||367.3|28
1729069760000|2024-10-16 09:09:20|368.1|367.7|368.1|367.7|368.1|367.7|368.1|367.7|752
1729069770000|2024-10-16 09:09:30|367.9||368.1||368.1||367.9||43
1729069800000|2024-10-16 09:10:00|368.3|367.8|368.3|367.8|368.3|367.8|368.3|367.8|404
1729069810000|2024-10-16 09:10:10||367.9||367.9||367.9||367.9|157
1729069830000|2024-10-16 09:10:30|368.2|367.7|368.3|367.7|368.3|367.7|368.2|367.7|281
1729069870000|2024-10-16 09:11:10|||||||||21
1729069910000|2024-10-16 09:11:50|||||||||5300
1729069920000|2024-10-16 09:12:00||367.8||367.8||367.8||367.8|0
1729069930000|2024-10-16 09:12:10|368.5|368.1|368.3|368.1|368.5|368.1|368.3|368.1|3860
1729069950000|2024-10-16 09:12:30|||||||||456
1729069980000|2024-10-16 09:13:00|||||||||3778
1729069990000|2024-10-16 09:13:10|||||||||152
1729070000000|2024-10-16 09:13:20||368||368||368||368|1144
1729070010000|2024-10-16 09:13:30|||||||||2451
1729070030000|2024-10-16 09:13:50|||||||||2453
1729070090000|2024-10-16 09:14:50|||||||||56
1729070110000|2024-10-16 09:15:10|||||||||1066
1729070120000|2024-10-16 09:15:20|368.4||368.3||368.4||368.3||0
1729070170000|2024-10-16 09:16:10|368.5|368.1|368.5|368.1|368.5|368.1|368.5|368.1|22006
1729070190000|2024-10-16 09:16:30|368.4||368.4||368.4||368.4||2000
1729070210000|2024-10-16 09:16:50|||||||||473
1729070230000|2024-10-16 09:17:10||368||368||368||368|116
1729070240000|2024-10-16 09:17:20|368.3|367.9|368.2|367.8|368.3|367.9|368.2|367.8|612
1729070250000|2024-10-16 09:17:30|368||368||368||368||0
1729070260000|2024-10-16 09:17:40|367.8|367.5|367.8|367.5|367.8|367.5|367.8|367.5|201
1729070290000|2024-10-16 09:18:10|||||||||71
1729070300000|2024-10-16 09:18:20|368|367.7|368|367.7|368|367.7|368|367.7|208
1729070320000|2024-10-16 09:18:40|367.9|367.5|368|367.5|368|367.5|367.9|367.5|310
1729070330000|2024-10-16 09:18:50|||||||||539
1729070340000|2024-10-16 09:19:00|||||||||284
1729070350000|2024-10-16 09:19:10|||||||||99
1729070370000|2024-10-16 09:19:30|367.8|367.4|367.9|367.4|367.9|367.4|367.8|367.4|105
1729070390000|2024-10-16 09:19:50|||||||||157
1729070410000|2024-10-16 09:20:10|367.7|367.1|367.7|367.1|367.7|367.1|367.7|367.1|439
1729070430000|2024-10-16 09:20:30|367.6|366.9|368|367.2|368|367.2|367.3|366.9|383
1729070500000|2024-10-16 09:21:40|||||||||131
1729070630000|2024-10-16 09:23:50||367.4||367.4||367.4||367.4|250
1729070650000|2024-10-16 09:24:10|||||||||680
1729070670000|2024-10-16 09:24:30|||||||||810
1729070700000|2024-10-16 09:25:00||367.3||367.3||367.3||367.3|0
1729070720000|2024-10-16 09:25:20|||||||||2500
1729070740000|2024-10-16 09:25:40|368.2|367.8|368.2|367.8|368.2|367.8|368.2|367.8|415
1729070780000|2024-10-16 09:26:20|368.6|368.1|368.6|368.1|368.6|368.1|368.6|368.1|328
1729071030000|2024-10-16 09:30:30|369.2|368.6|369.2|368.6|369.2|368.6|369.2|368.6|427
1729071040000|2024-10-16 09:30:40|||||||||64
1729071050000|2024-10-16 09:30:50||368.5||368.5||368.5||368.5|0
1729071060000|2024-10-16 09:31:00|369|368.3|368.8|368.3|369|368.3|368.8|368.3|884
1729071070000|2024-10-16 09:31:10|368.6|368.2|368.6|368.2|368.6|368.2|368.6|368.2|2654
1729071120000|2024-10-16 09:32:00|||||||||60
1729071130000|2024-10-16 09:32:10|||||||||32
1729071280000|2024-10-16 09:34:40||368.1||368.1||368.1||368.1|486
1729071390000|2024-10-16 09:36:30|||||||||2
1729071520000|2024-10-16 09:38:40|369.2|368.5|369.2|368.5|369.2|368.5|369.2|368.5|1687
1729071580000|2024-10-16 09:39:40|368.9|368.2|368.9|368.2|368.9|368.2|368.9|368.2|14
1729071590000|2024-10-16 09:39:50|369.1|368.3|369.1|368.2|369.1|368.3|369.1|368.2|0
1729071700000|2024-10-16 09:41:40|369||369||369||369||0
1729071890000|2024-10-16 09:44:50|368.6||368.6||368.6||368.6||0
1729071930000|2024-10-16 09:45:30|368.3|367.9|368.3|367.8|368.3|367.9|368.3|367.8|1357
1729071960000|2024-10-16 09:46:00|||||||||28
1729072080000|2024-10-16 09:48:00|||||||||16873
1729072120000|2024-10-16 09:48:40|||||||||5
1729072130000|2024-10-16 09:48:50|368.9|368|368.9|368|368.9|368|368.9|368|135
1729072250000|2024-10-16 09:50:50||368.1||368.1||368.1||368.1|0
1729072340000|2024-10-16 09:52:20|||||||||600
1729072390000|2024-10-16 09:53:10||368||368||368.1||368|0
1729072440000|2024-10-16 09:54:00|||||||||436
1729072530000|2024-10-16 09:55:30||368.1||368.1||368.1||368.1|0
1729072660000|2024-10-16 09:57:40|||||||||436
1729072710000|2024-10-16 09:58:30||368.2||368.2||368.2||368.2|0
1729072870000|2024-10-16 10:01:10|368.8||368.8||368.8||368.8||205
1729072950000|2024-10-16 10:02:30|||||||||5000
1729073020000|2024-10-16 10:03:40|||||||||582
1729073060000|2024-10-16 10:04:20|368.5|368|368.5|368|368.5|368|368.5|368|301
1729073070000|2024-10-16 10:04:30|368.4||368.4||368.4||368.4||15
1729073090000|2024-10-16 10:04:50|368.3|367.8|368.3|367.8|368.3|367.8|368.3|367.8|149
1729073120000|2024-10-16 10:05:20|368||368||368||368||85
1729073130000|2024-10-16 10:05:30|368.5|367.9|368.5|367.8|368.5|367.9|368.5|367.8|403
1729073240000|2024-10-16 10:07:20|||||||||2000
1729073350000|2024-10-16 10:09:10|||||||||573
1729073360000|2024-10-16 10:09:20|||||||||3000
1729073380000|2024-10-16 10:09:40|368.6|368.1|368.6|368.4|368.6|368.5|368.6|368.1|485
1729073390000|2024-10-16 10:09:50|368.5|368.3|368.5|368.3|368.5|368.3|368.5|368.3|28
1729073400000|2024-10-16 10:10:00|368.4|368|368.4|368|368.4|368|368.4|368|170
1729073430000|2024-10-16 10:10:30|368.5||368.5||368.5||368.5||0
1729073440000|2024-10-16 10:10:40|||||||||5399
1729073490000|2024-10-16 10:11:30|||||||||1222
1729073630000|2024-10-16 10:13:50|||||||||2
1729073640000|2024-10-16 10:14:00|||||||||2
1729073690000|2024-10-16 10:14:50|||||||||27
1729073980000|2024-10-16 10:19:40|||||||||8
1729074000000|2024-10-16 10:20:00|||||||||358
1729074020000|2024-10-16 10:20:20|||||||||2697
1729074040000|2024-10-16 10:20:40|||||||||94
1729074090000|2024-10-16 10:21:30|368|367.9|368.1|367.8|368.1|367.9|368|367.8|418
1729074120000|2024-10-16 10:22:00|||||||||1086
1729074160000|2024-10-16 10:22:40|||||||||3000
1729074240000|2024-10-16 10:24:00|367.9|367.6|366.8|366.2|367.9|367.6|366.8|366.2|838
1729074250000|2024-10-16 10:24:10|366.7||366.7||366.7||366.7||2
1729074260000|2024-10-16 10:24:20|366.3||366.3||366.3||366.3||309
1729074270000|2024-10-16 10:24:30|366.7|366.1|366.7|366|366.7|366.1|366.7|366|1380
1729074340000|2024-10-16 10:25:40|366.6||366.6||366.6||366.6||0
1729074360000|2024-10-16 10:26:00|||||||||509
1729074390000|2024-10-16 10:26:30|||||||||31
1729074460000|2024-10-16 10:27:40|||||||||55
1729074470000|2024-10-16 10:27:50|||||||||486
1729074520000|2024-10-16 10:28:40|||||||||2200
1729074530000|2024-10-16 10:28:50|366.5||366.5||366.5||366.5||0
1729074550000|2024-10-16 10:29:10|||||||||7
1729074560000|2024-10-16 10:29:20|||||||||813
1729074570000|2024-10-16 10:29:30|366.4||366.4||366.4||366.4||609
1729074580000|2024-10-16 10:29:40|||||||||411
1729074630000|2024-10-16 10:30:30|||||||||1500
1729074640000|2024-10-16 10:30:40|366.5||366.5||366.5||366.5||366
1729074650000|2024-10-16 10:30:50|||||||||522
1729074690000|2024-10-16 10:31:30|||||||||158
1729074720000|2024-10-16 10:32:00|||||||||405
1729074750000|2024-10-16 10:32:30|||||||||5000
1729074880000|2024-10-16 10:34:40|||||||||10
1729074900000|2024-10-16 10:35:00|||||||||1071
1729074920000|2024-10-16 10:35:20|||||||||11
1729074940000|2024-10-16 10:35:40|||||||||660
1729074980000|2024-10-16 10:36:20|||||||||18
1729075010000|2024-10-16 10:36:50|||||||||20
1729075020000|2024-10-16 10:37:00|||||||||500
1729075070000|2024-10-16 10:37:50|||||||||300
1729075080000|2024-10-16 10:38:00|||||||||1179
1729075090000|2024-10-16 10:38:10|||||||||607
1729075120000|2024-10-16 10:38:40|||||||||188
1729075130000|2024-10-16 10:38:50|||||||||69
1729075190000|2024-10-16 10:39:50|||||||||12
1729075220000|2024-10-16 10:40:20|||||||||19
1729075260000|2024-10-16 10:41:00|366.6|366.2|366.6|366.2|366.6|366.2|366.6|366.2|441
1729075330000|2024-10-16 10:42:10|||||||||189
1729075420000|2024-10-16 10:43:40|366.7|366.5|367|366.5|367|366.5|366.7|366.5|209
1729075570000|2024-10-16 10:46:10|||||||||285
1729075620000|2024-10-16 10:47:00|366.7||366.7||366.7||366.7||0
1729075650000|2024-10-16 10:47:30|366.8||366.8||366.8||366.8||50
1729075680000|2024-10-16 10:48:00|367||367||367||367||0
1729075740000|2024-10-16 10:49:00|367.1|366.6|367.1|366.6|367.1|366.6|367.1|366.6|782
1729075750000|2024-10-16 10:49:10|366.7|366.4|366.7|366.4|366.7|366.4|366.7|366.4|223
1729075760000|2024-10-16 10:49:20|366.8|366.2|366.7|366.1|366.8|366.2|366.7|366.1|4
1729075770000|2024-10-16 10:49:30|366.8|366.4|366.8|366.3|366.8|366.4|366.8|366.3|313
1729075990000|2024-10-16 10:53:10|||||||||105
1729076080000|2024-10-16 10:54:40||366.5||366.5||366.5||366.5|319
1729076090000|2024-10-16 10:54:50|367|366.6|367|366.4|367|366.6|366.8|366.4|360
1729076100000|2024-10-16 10:55:00|||||||||5
1729076140000|2024-10-16 10:55:40||366.5||366.5||366.5||366.5|317
1729076160000|2024-10-16 10:56:00|367.4|366.9|367.4|366.9|367.4|366.9|367.4|366.9|19
1729076170000|2024-10-16 10:56:10||366.8||366.8||366.8||366.8|0
1729076200000|2024-10-16 10:56:40|367.7|367.1|367.7|367.1|367.7|367.1|367.7|367.1|361
1729076230000|2024-10-16 10:57:10|||||||||1300
1729076280000|2024-10-16 10:58:00|||||||||2786
1729076310000|2024-10-16 10:58:30|368|367.2|368|367.7|368|367.7|368|367.2|346
1729076320000|2024-10-16 10:58:40|368.2|367.8|368.3|367.9|368.3|367.9|368.2|367.8|301
1729076350000|2024-10-16 10:59:10|368.7|368|368.9|368|368.9|368|368.7|368|45
1729076430000|2024-10-16 11:00:30||368.1||368.1||368.1||368.1|0
1729076470000|2024-10-16 11:01:10|||||||||556
1729076520000|2024-10-16 11:02:00|||||||||273
1729076570000|2024-10-16 11:02:50|368.8||368.8||368.8||368.8||0
1729076640000|2024-10-16 11:04:00|||||||||1
1729076660000|2024-10-16 11:04:20|||||||||53
1729076730000|2024-10-16 11:05:30|369.5|368.5|369.5|368.5|369.5|368.5|369.5|368.5|350
1729076740000|2024-10-16 11:05:40||368.7||368.7||368.7||368.7|509
1729076940000|2024-10-16 11:09:00|369.4|368.6|369.1|368.6|369.4|368.6|369.1|368.6|99
1729077120000|2024-10-16 11:12:00|369.5|368.9|369.5|368.9|369.5|368.9|369.5|368.9|509
1729077130000|2024-10-16 11:12:10|||||||||109
1729077150000|2024-10-16 11:12:30|369.4|368.6|369.1|368.6|369.4|368.6|369.1|368.6|1621
1729077160000|2024-10-16 11:12:40|369.2||369.2||369.2||369.2||0
1729077170000|2024-10-16 11:12:50|369.3||369.4||369.4||369.3||0
1729077200000|2024-10-16 11:13:20|||||||||5
1729077230000|2024-10-16 11:13:50||368.5||368.5||368.5||368.5|0
1729077250000|2024-10-16 11:14:10|||||||||5
1729077490000|2024-10-16 11:18:10||368.6||368.6||368.6||368.6|0
1729077510000|2024-10-16 11:18:30|||||||||475
1729077570000|2024-10-16 11:19:30|369.3||369.3||369.3||369.3||45
1729077620000|2024-10-16 11:20:20|||||||||319
1729077700000|2024-10-16 11:21:40|||||||||2694
1729078110000|2024-10-16 11:28:30|||||||||26
1729078250000|2024-10-16 11:30:50|369.2|368.8|369.1|368.7|369.3|368.8|369.1|368.7|845
1729078430000|2024-10-16 11:33:50|||||||||477
1729078510000|2024-10-16 11:35:10|369.3|368.9|369.3|368.9|369.3|368.9|369.3|368.9|15
1729078540000|2024-10-16 11:35:40|||||||||830
1729078570000|2024-10-16 11:36:10|||||||||1053
1729078580000|2024-10-16 11:36:20|||||||||138
1729078670000|2024-10-16 11:37:50|||||||||31
1729078690000|2024-10-16 11:38:10|||||||||1700
1729078700000|2024-10-16 11:38:20|369.5||369.6||369.6||369.2||2501
1729078710000|2024-10-16 11:38:30|369.5|369|369.4|368.9|369.5|369|369.4|368.9|1951
1729078730000|2024-10-16 11:38:50|369.6||369.6||369.6||369.5||425
1729078740000|2024-10-16 11:39:00|369.7||369.5||369.9||369.5||1683
1729078780000|2024-10-16 11:39:40|369.4||369.6||369.6||369.4||254
1729078790000|2024-10-16 11:39:50|369.5||369.4||369.5||369.4||195
1729078800000|2024-10-16 11:40:00|369.3||369.3||369.3||369.3||368
1729078820000|2024-10-16 11:40:20|369.4||369.4||369.4||369.4||0
1729078860000|2024-10-16 11:41:00|368.8|368.5|368.7|368.3|368.8|368.5|368.7|368.3|1542
1729078870000|2024-10-16 11:41:10|368.8|368.1|368.4|368.1|368.8|368.1|368.4|368.1|558
1729078880000|2024-10-16 11:41:20|368.3|368|368.3|368|368.3|368|368.3|368|456
1729078900000|2024-10-16 11:41:40|368.5|368.1|368.8|368.2|368.8|368.2|368.5|368.1|543
1729078950000|2024-10-16 11:42:30|||||||||10
1729079070000|2024-10-16 11:44:30|||||||||128
1729079080000|2024-10-16 11:44:40|||||||||173
1729079110000|2024-10-16 11:45:10|368.5|368.3|368.5|368.1|368.5|368.3|368.5|368.1|595
1729079150000|2024-10-16 11:45:50|368.7|368.4|368.7|368.4|368.7|368.4|368.7|368.4|266
1729079160000|2024-10-16 11:46:00|368.8|368.5|368.8|368.4|368.8|368.5|368.8|368.4|706
1729079180000|2024-10-16 11:46:20|368.6|368.2|368.5|368.1|368.6|368.2|368.5|368.1|638
1729079200000|2024-10-16 11:46:40|368.8|368.3|368.8|368.2|368.8|368.3|368.8|368.2|314
1729079220000|2024-10-16 11:47:00|368.6|368.1|368.6|368.1|368.6|368.1|368.6|368.1|6
1729079360000|2024-10-16 11:49:20|368.5||368.5||368.5||368.5||51
1729079370000|2024-10-16 11:49:30|||||||||269
1729079430000|2024-10-16 11:50:30|368.1|367.8|368.1|367.8|368.1|367.8|368.1|367.8|1314
1729079440000|2024-10-16 11:50:40|368|367.7|368|367.7|368|367.7|368|367.7|337
1729079520000|2024-10-16 11:52:00|||||||||394
1729079570000|2024-10-16 11:52:50|367.9||368||368||367.9||2
1729079580000|2024-10-16 11:53:00|367.9||367.9||367.9||367.9||715
1729079590000|2024-10-16 11:53:10|||||||||702
1729079720000|2024-10-16 11:55:20|368|367.8|368|367.8|368|367.8|368|367.8|329
1729079730000|2024-10-16 11:55:30||367.7||367.7||367.7||367.7|0
1729079860000|2024-10-16 11:57:40|368.4|368|368.4|368|368.4|368|368.4|368|1203
1729079870000|2024-10-16 11:57:50|||||||||537
1729079880000|2024-10-16 11:58:00|368.5||368.5||368.5||368.5||0
1729079890000|2024-10-16 11:58:10|||||||||919
1729079910000|2024-10-16 11:58:30|||||||||1347
1729079960000|2024-10-16 11:59:20|||||||||424
1729079970000|2024-10-16 11:59:30|||||||||150
1729079980000|2024-10-16 11:59:40|||||||||157
1729080000000|2024-10-16 12:00:00|||||||||1
1729080010000|2024-10-16 12:00:10|||||||||2000
1729080050000|2024-10-16 12:00:50|368.3|367.7|368.3|367.7|368.3|367.7|368.3|367.7|26
1729080100000|2024-10-16 12:01:40|368.4|367.8|368.4|367.8|368.4|367.8|368.4|367.8|0
1729080120000|2024-10-16 12:02:00|368.5||368.5||368.5||368.5||4
1729080150000|2024-10-16 12:02:30|||||||||200
1729080210000|2024-10-16 12:03:30|368.4||368.4||368.4||368.4||275
1729080240000|2024-10-16 12:04:00|368.5||368.5||368.5||368.5||0
1729080300000|2024-10-16 12:05:00|368.4||368.5||368.5||368.4||0
1729080320000|2024-10-16 12:05:20|368.4||368.5||368.5||368.4||0
1729080380000|2024-10-16 12:06:20|368.4||368.5||368.5||368.4||1
1729080390000|2024-10-16 12:06:30|368.4||368.4||368.4||368.4||0
1729080460000|2024-10-16 12:07:40|368.5||368.4||368.5||368.4||0
1729080490000|2024-10-16 12:08:10|||||||||30000
1729080520000|2024-10-16 12:08:40|368.3|367.9|368.3|367.9|368.3|367.9|368.3|367.9|1
1729080540000|2024-10-16 12:09:00|368.2|368|368.2|367.8|368.2|368|368.2|367.8|26
1729080550000|2024-10-16 12:09:10|367.6|366.9|367.6|366.9|367.6|366.9|367.6|366.9|772
1729080560000|2024-10-16 12:09:20|367.5|367|367.5|367|367.5|367|367.4|367|0
1729080580000|2024-10-16 12:09:40|367.3|366.9|366.8|366.3|367.3|366.9|366.8|366.3|917
1729080590000|2024-10-16 12:09:50|367|366.2|367|366.1|367|366.2|367|366.1|0
1729080600000|2024-10-16 12:10:00||366||366||366||366|1176
1729080650000|2024-10-16 12:10:50|366.9|366.1|366.9|366.1|366.9|366.1|366.9|366.1|760
1729080690000|2024-10-16 12:11:30|||||||||2
1729080720000|2024-10-16 12:12:00||366.2||366.2||366.2||366.2|0
1729080820000|2024-10-16 12:13:40||366.3||366.4||366.4||366.3|50
1729080960000|2024-10-16 12:16:00|||||||||1067
1729081020000|2024-10-16 12:17:00|||||||||512
1729081050000|2024-10-16 12:17:30|||||||||420
1729081090000|2024-10-16 12:18:10|366.8||366.8||366.8||366.8||292
1729081100000|2024-10-16 12:18:20|||||||||765
1729081110000|2024-10-16 12:18:30|366.7||366.7||366.7||366.7||172
1729081120000|2024-10-16 12:18:40||366.3||366.3||366.3||366.3|107
1729081140000|2024-10-16 12:19:00|366.6|366.2|366.2|365.9|366.6|366.2|366.2|365.9|858
1729081150000|2024-10-16 12:19:10|365.9|365.8|366.1|365.3|366.2|365.8|365.9|365.3|509
1729081170000|2024-10-16 12:19:30|366|365.2|365.8|364.9|366|365.3|365.8|364.9|320
1729081180000|2024-10-16 12:19:40||365||365||365||365|0
1729081190000|2024-10-16 12:19:50|365.7||365.7||365.7||365.7||0
1729081200000|2024-10-16 12:20:00|||||||||2175
1729081240000|2024-10-16 12:20:40|365.6||365.6||365.6||365.6||815
1729081260000|2024-10-16 12:21:00|||||||||541
1729081270000|2024-10-16 12:21:10|365.9|365.3|365.9|365.3|365.9|365.3|365.9|365.3|309
1729081290000|2024-10-16 12:21:30|365.8||365.8||365.8||365.8||0
1729081310000|2024-10-16 12:21:50|366.2|365.4|366.2|365.7|366.2|365.7|366.2|365.4|338
1729081320000|2024-10-16 12:22:00|366.4|366.1|366.6|366.1|366.6|366.3|366.4|366.1|60
1729081360000|2024-10-16 12:22:40|366.5|366|366.5|366|366.5|366|366.5|366|1061
1729081370000|2024-10-16 12:22:50|366.4||366.4||366.4||366.4||401
1729081380000|2024-10-16 12:23:00|366.2|365.8|366|365.6|366.2|365.8|366|365.6|490
1729081390000|2024-10-16 12:23:10|||||||||513
1729081410000|2024-10-16 12:23:30|||||||||1
1729081430000|2024-10-16 12:23:50|365.9|365.2|365.9|365.2|365.9|365.2|365.9|365.2|175
1729081440000|2024-10-16 12:24:00|||||||||524
1729081450000|2024-10-16 12:24:10||365.1||365.1||365.1||365.1|0
1729081470000|2024-10-16 12:24:30|365.8||365.8||365.8||365.8||0
1729081480000|2024-10-16 12:24:40|365.7|365|365.7|365|365.7|365|365.7|365|80
1729081490000|2024-10-16 12:24:50|365.6|364.9|365.6|364.9|365.6|364.9|365.5|364.9|547
1729081500000|2024-10-16 12:25:00|365.5||365.5||365.5||365.5||0
1729081510000|2024-10-16 12:25:10||364.8||364.8||364.8||364.8|248
1729081520000|2024-10-16 12:25:20|||||||||500
1729081530000|2024-10-16 12:25:30|365.4||365.4||365.4||365.4||0
1729081550000|2024-10-16 12:25:50|365.3||365.3||365.3||365.3||500
1729081560000|2024-10-16 12:26:00|365.2||365.2||365.2||365.2||0
1729081580000|2024-10-16 12:26:20|||||||||665
1729081600000|2024-10-16 12:26:40|||||||||104
1729081620000|2024-10-16 12:27:00|||||||||515
1729081640000|2024-10-16 12:27:20|364.8|364.4|364.8|364.4|364.8|364.4|364.8|364.4|5630
1729081650000|2024-10-16 12:27:30|||||||||524
1729081670000|2024-10-16 12:27:50|||||||||2767
1729081680000|2024-10-16 12:28:00|364.6|364.1|364.5|364|364.6|364.1|364.5|364|595
1729081690000|2024-10-16 12:28:10|||||||||42
1729081740000|2024-10-16 12:29:00|||||||||200
1729081750000|2024-10-16 12:29:10||363.9||364||364||363.9|9
1729081770000|2024-10-16 12:29:30|||||||||1474
1729081800000|2024-10-16 12:30:00|||||||||522
1729081810000|2024-10-16 12:30:10|364.6|364.1|364.6|364.1|364.6|364.1|364.6|364.1|136
1729081830000|2024-10-16 12:30:30||364||364||364||364|250
1729081840000|2024-10-16 12:30:40||364.1||364.1||364.1||364.1|5
1729081890000|2024-10-16 12:31:30|||||||||20
1729081910000|2024-10-16 12:31:50|||||||||150
1729081920000|2024-10-16 12:32:00|365.4|364.9|365.4|364.9|365.4|364.9|365.1|364.8|121
1729081980000|2024-10-16 12:33:00|365.3|364.8|365.3|364.9|365.3|364.9|365.3|364.8|88
1729081990000|2024-10-16 12:33:10||364.8||364.8||364.8||364.8|269
1729082040000|2024-10-16 12:34:00|||||||||6000
1729082070000|2024-10-16 12:34:30|||||||||4245
1729082080000|2024-10-16 12:34:40|||||||||4
1729082110000|2024-10-16 12:35:10|||||||||51
1729082120000|2024-10-16 12:35:20|365.1||365.3||365.3||365.1||0
1729082160000|2024-10-16 12:36:00|365||365||365||365||0
1729082180000|2024-10-16 12:36:20|||||||||1
1729082200000|2024-10-16 12:36:40|||||||||584
1729082220000|2024-10-16 12:37:00|||||||||113
1729082280000|2024-10-16 12:38:00|||||||||62
1729082300000|2024-10-16 12:38:20|||||||||544
1729082410000|2024-10-16 12:40:10|365.5|365.1|365.5|365.1|365.5|365.1|365.5|365|493
1729082420000|2024-10-16 12:40:20|365.8|365.3|365.7|365.2|365.9|365.3|365.7|365.2|49
1729082440000|2024-10-16 12:40:40|365.9|365.4|365.9|365.4|365.9|365.4|365.9|365.4|1528
1729082460000|2024-10-16 12:41:00|||||||||474
1729082550000|2024-10-16 12:42:30|||||||||2
1729082580000|2024-10-16 12:43:00|365.7||365.7||365.7||365.7||0
1729082590000|2024-10-16 12:43:10|||||||||500
1729082610000|2024-10-16 12:43:30|365.9||365.9||365.9||365.9||9
1729082660000|2024-10-16 12:44:20|||||||||2158
1729082780000|2024-10-16 12:46:20|||||||||3
1729082860000|2024-10-16 12:47:40|||||||||123
1729082880000|2024-10-16 12:48:00|365.6|365.1|365.6|365.1|365.6|365.1|365.6|365.1|1243
1729082890000|2024-10-16 12:48:10|365.5|364.8|365.2|364.8|365.5|364.8|365.2|364.8|319
1729082950000|2024-10-16 12:49:10|365.5|365|365.5|365|365.5|365|365.5|365|22
1729082960000|2024-10-16 12:49:20|||||||||487
1729082980000|2024-10-16 12:49:40|||||||||600
1729082990000|2024-10-16 12:49:50|||||||||81
1729083000000|2024-10-16 12:50:00|365.4|364.8|365.2|364.8|365.4|364.8|365.2|364.8|783
1729083010000|2024-10-16 12:50:10||364.7||364.7||364.7||364.7|385
1729083060000|2024-10-16 12:51:00|||||||||385
1729083170000|2024-10-16 12:52:50|365.4|364.9|365.4|364.9|365.4|364.9|365.4|364.9|850
1729083180000|2024-10-16 12:53:00|365.3|365|365.4|364.9|365.4|365|365.2|364.9|1
1729083200000|2024-10-16 12:53:20||365||365||365||365|0
1729083210000|2024-10-16 12:53:30||364.9||364.9||364.9||364.9|0
1729083230000|2024-10-16 12:53:50||365||365||365||365|0
1729083280000|2024-10-16 12:54:40|||||||||30
1729083290000|2024-10-16 12:54:50||364.9||364.9||364.9||364.9|59
1729083380000|2024-10-16 12:56:20|||||||||2
1729083440000|2024-10-16 12:57:20|||||||||100
1729083480000|2024-10-16 12:58:00|||||||||437
1729083520000|2024-10-16 12:58:40|364.8|364.1|364.7|364.1|364.8|364.1|364.7|364.1|1163
1729083530000|2024-10-16 12:58:50|364.6|363.8|364.6|363.8|364.6|363.8|364.6|363.8|514
1729083580000|2024-10-16 12:59:40|||||||||37059
1729083660000|2024-10-16 13:01:00|364|363.2|364.1|363.4|364.1|363.4|364|363.2|273
1729083670000|2024-10-16 13:01:10|||||||||16
1729083800000|2024-10-16 13:03:20|||||||||123
1729083900000|2024-10-16 13:05:00|||||||||983
1729083930000|2024-10-16 13:05:30|||||||||36
1729083940000|2024-10-16 13:05:40|||||||||285
1729083970000|2024-10-16 13:06:10|363.8||363.8||363.8||363.8||0
1729084030000|2024-10-16 13:07:10|364.1|363.6|364.1|363.6|364.1|363.6|364.1|363.6|2240
1729084120000|2024-10-16 13:08:40|||||||||518
1729084140000|2024-10-16 13:09:00|364|363.4|363.7|363.4|364|363.4|363.7|363.4|9
1729084170000|2024-10-16 13:09:30|||||||||2
1729084310000|2024-10-16 13:11:50|||||||||949
1729084340000|2024-10-16 13:12:20|364.2|363.9|364.2|363.9|364.2|363.9|364.2|363.9|934
1729084360000|2024-10-16 13:12:40|364.6|364|364.8|364.2|364.8|364.2|364.6|364|193
1729084370000|2024-10-16 13:12:50|365.1||365.1||365.1||365.1||0
1729084380000|2024-10-16 13:13:00|365.2|364.3|365.2|364.3|365.2|364.3|365.2|364.3|0
1729084430000|2024-10-16 13:13:50|365.3|364.2|365|364.2|365.3|364.2|365|364.2|195
1729084470000|2024-10-16 13:14:30|364.9|363.7|364.4|363.7|364.9|363.7|364.4|363.7|584
1729084490000|2024-10-16 13:14:50|||||||||1318
1729084690000|2024-10-16 13:18:10|||||||||665
1729084710000|2024-10-16 13:18:30|||||||||692
1729084720000|2024-10-16 13:18:40|||||||||28
1729084760000|2024-10-16 13:19:20|364.5||364.5||364.5||364.5||70
1729084780000|2024-10-16 13:19:40|364.4||364.4||364.4||364.4||0
1729084810000|2024-10-16 13:20:10|364.5||364.4||364.5||364.4||0
1729084820000|2024-10-16 13:20:20|364.5||364.5||364.5||364.5||0
1729084850000|2024-10-16 13:20:50|364.4||364.4||364.4||364.4||0
1729084870000|2024-10-16 13:21:10|364.5|363.8|364.5|363.8|364.5|363.8|364.5|363.8|0
1729084890000|2024-10-16 13:21:30|364.2|363.9|364.2|363.9|364.2|363.9|364.2|363.9|66
1729084900000|2024-10-16 13:21:40|||||||||2892
1729084910000|2024-10-16 13:21:50|364.1|363.6|364|363.6|364.1|363.6|364|363.6|88
1729084930000|2024-10-16 13:22:10|||||||||5000
1729084970000|2024-10-16 13:22:50|363.8|363.5|363.8|363.5|363.8|363.5|363.8|363.5|5
1729085010000|2024-10-16 13:23:30|||||||||2
1729085070000|2024-10-16 13:24:30|||||||||1000
1729085090000|2024-10-16 13:24:50|||||||||399
1729085120000|2024-10-16 13:25:20|||||||||2750
1729085180000|2024-10-16 13:26:20|364|363.6|364|363.6|364|363.6|364|363.6|38
1729085260000|2024-10-16 13:27:40|364.1|363.8|364.1|363.8|364.1|363.8|364.1|363.8|416
1729085330000|2024-10-16 13:28:50|364.4|364|364.4|364|364.4|364|364.4|364|142
1729085400000|2024-10-16 13:30:00|364.8|364.2|364.8|364.2|364.8|364.2|364.8|364.2|63
1729085410000|2024-10-16 13:30:10|||||||||350
1729085430000|2024-10-16 13:30:30|||||||||5000
1729085440000|2024-10-16 13:30:40|364.5|364|364.7|364|364.7|364|364.5|364|501
1729085460000|2024-10-16 13:31:00|||||||||628
1729085480000|2024-10-16 13:31:20||364.1||364.2||364.2||364.1|0
1729085490000|2024-10-16 13:31:30||364.3||364.3||364.3||364.3|0
1729085510000|2024-10-16 13:31:50|||||||||6000
1729085520000|2024-10-16 13:32:00|365|364.5|365|364.6|365|364.6|365|364.5|428
1729085530000|2024-10-16 13:32:10|365.2|364.8|365.4|365|365.4|365|365.2|364.8|260
1729085570000|2024-10-16 13:32:50||365.1||365.1||365.1||365.1|1100
1729085580000|2024-10-16 13:33:00|||||||||502
1729085590000|2024-10-16 13:33:10|365.5|365.2|365.5|365.2|365.5|365.2|365.5|365.2|159
1729085620000|2024-10-16 13:33:40|366.1|365.6|365.7|365.3|366.1|365.6|365.7|365.3|109
1729085640000|2024-10-16 13:34:00|||||||||10000
1729085690000|2024-10-16 13:34:50|365.6||365.6||365.6||365.6||476
1729085790000|2024-10-16 13:36:30|365.4|365|365.5|365|365.5|365|365.4|365|611
1729085800000|2024-10-16 13:36:40|||||||||594
1729085810000|2024-10-16 13:36:50|365.6||365.6||365.6||365.6||50
1729085840000|2024-10-16 13:37:20|||||||||652
1729085900000|2024-10-16 13:38:20|||||||||50
1729085930000|2024-10-16 13:38:50||365.1||365.1||365.1||365.1|0
1729085940000|2024-10-16 13:39:00|||||||||655
1729085950000|2024-10-16 13:39:10|365.4|365|365.5|365|365.5|365|365.4|365|497
1729085960000|2024-10-16 13:39:20|365.6||365.6||365.6||365.6||0
1729085980000|2024-10-16 13:39:40|365.5||365.5||365.5||365.5||0
1729086000000|2024-10-16 13:40:00|365.2|364.7|365.2|364.7|365.2|364.7|365.2|364.7|256
1729086030000|2024-10-16 13:40:30||364.9||364.7||364.9||364.7|891
1729086040000|2024-10-16 13:40:40||364.9||364.8||365||364.8|279
1729086050000|2024-10-16 13:40:50|365.4|364.9|365.6|365.2|365.6|365.3|365.4|364.9|681
1729086060000|2024-10-16 13:41:00||365||365||365||365|0
1729086090000|2024-10-16 13:41:30|||||||||531
1729086160000|2024-10-16 13:42:40||365.1||365.1||365.1||365.1|2170
1729086170000|2024-10-16 13:42:50|||||||||57
1729086230000|2024-10-16 13:43:50|||||||||28
1729086240000|2024-10-16 13:44:00|||||||||27
1729086250000|2024-10-16 13:44:10|||||||||6081
1729086290000|2024-10-16 13:44:50|365.5||365.6||365.6||365.5||26
1729086340000|2024-10-16 13:45:40|365.5|365|365.3|365|365.5|365|365.3|365|212
1729086380000|2024-10-16 13:46:20||364.9||364.9||364.9||364.9|3274
1729086390000|2024-10-16 13:46:30|||||||||997
1729086400000|2024-10-16 13:46:40|365.2||365.2||365.2||365.2||0
1729086410000|2024-10-16 13:46:50|||||||||10
1729086430000|2024-10-16 13:47:10|||||||||801
1729086460000|2024-10-16 13:47:40|365.6|365.1|365.6|365.2|365.6|365.3|365.6|365.1|891
1729086490000|2024-10-16 13:48:10|||||||||2000
1729086500000|2024-10-16 13:48:20|||||||||106
1729086510000|2024-10-16 13:48:30|366.2|365.4|366.2|365.4|366.2|365.4|366.2|365.4|6
1729086520000|2024-10-16 13:48:40|366.6|365.5|367|366.4|367|366.4|366.5|365.5|2813
1729086530000|2024-10-16 13:48:50|366.6|366.2|366.6|366.2|366.6|366.2|366.6|366.2|252
1729086540000|2024-10-16 13:49:00|366.4|366|366.4|366|366.4|366|366.4|366|809
1729086550000|2024-10-16 13:49:10|366.3||366.2||366.3||366.2||1656
1729086580000|2024-10-16 13:49:40|||||||||1076
1729086600000|2024-10-16 13:50:00|366.4|366.1|366.6|366.4|366.6|366.4|366.4|366.1|969
1729086610000|2024-10-16 13:50:10|366.5|366.2|366.5|366.2|366.5|366.2|366.5|366.2|14
1729086710000|2024-10-16 13:51:50|||||||||149
1729086740000|2024-10-16 13:52:20|||||||||2710
1729086750000|2024-10-16 13:52:30|||||||||403
1729086760000|2024-10-16 13:52:40|||||||||752
1729086770000|2024-10-16 13:52:50|||||||||5424
1729086790000|2024-10-16 13:53:10|365.9|365.7|365.9|365.7|365.9|365.7|365.9|365.7|660
1729086800000|2024-10-16 13:53:20|366||366||366||366||0
1729086810000|2024-10-16 13:53:30|365.9|365.6|365.9|365.6|365.9|365.6|365.9|365.6|155
1729086820000|2024-10-16 13:53:40|366||366||366||366||0
1729086850000|2024-10-16 13:54:10|||||||||270
1729086900000|2024-10-16 13:55:00|365.7|365.4|365.8|365.4|365.8|365.4|365.7|365.4|695
1729086920000|2024-10-16 13:55:20|365.5|365.2|365.5|365.2|365.5|365.2|365.5|365.2|541
1729086930000|2024-10-16 13:55:30|365.4|365.1|365.4|365.1|365.4|365.1|365.2|365.1|1014
1729086940000|2024-10-16 13:55:40|||||||||500
1729086960000|2024-10-16 13:56:00|365.1|364.7|364.8|364.5|365.1|364.7|364.8|364.5|279
1729086990000|2024-10-16 13:56:30|||||||||848
1729087080000|2024-10-16 13:58:00|||||||||1100
1729087110000|2024-10-16 13:58:30||364.7||364.6||364.7||364.6|1315
1729087120000|2024-10-16 13:58:40|365.5|364.9|365.4|365|365.6|365|365.4|364.9|339
1729087170000|2024-10-16 13:59:30|||||||||10
1729087180000|2024-10-16 13:59:40|||||||||931
1729087210000|2024-10-16 14:00:10|||||||||27
1729087220000|2024-10-16 14:00:20|||||||||2000
1729087230000|2024-10-16 14:00:30|||||||||195
1729087260000|2024-10-16 14:01:00|365.2|364.9|365.4|365.1|365.4|365.1|365.2|364.9|533
1729087270000|2024-10-16 14:01:10||364.9||364.9||364.9||364.9|39
1729087350000|2024-10-16 14:02:30||365||364.9||365||364.9|124
1729087360000|2024-10-16 14:02:40||365||365||365||365|200
1729087380000|2024-10-16 14:03:00|||||||||3
1729087400000|2024-10-16 14:03:20||365.1||365.1||365.1||365.1|498
1729087440000|2024-10-16 14:04:00|366.2|365.5|366|365.5|366.2|365.5|366|365.5|334
1729087450000|2024-10-16 14:04:10||365.6||365.6||365.6||365.6|0
1729087460000|2024-10-16 14:04:20||365.7||365.7||365.7||365.7|0
1729087470000|2024-10-16 14:04:30|366.2|365.8|366.2|365.9|366.2|365.9|366.2|365.8|269
1729087500000|2024-10-16 14:05:00|||||||||655
1729087510000|2024-10-16 14:05:10|366.4|366.2|366.4|366|366.4|366.2|366.4|366|157
1729087530000|2024-10-16 14:05:30|||||||||208
1729087540000|2024-10-16 14:05:40|||||||||45
1729087560000|2024-10-16 14:06:00|||||||||272
1729087590000|2024-10-16 14:06:30|||||||||75
1729087600000|2024-10-16 14:06:40|366.3|366.1|367.2|366.6|367.2|366.6|366.3|366.1|684
1729087610000|2024-10-16 14:06:50|367.6|366.9|367.6|366.9|367.6|366.9|367.6|366.9|921
1729087620000|2024-10-16 14:07:00|367.8||367.8||367.8||367.8||0
1729087660000|2024-10-16 14:07:40|367.9|367|368|367|368|367|367.9|367|0
1729087680000|2024-10-16 14:08:00|367.9|367.1|367.9|367.1|367.9|367.1|367.9|367.1|624
1729087690000|2024-10-16 14:08:10|368||368||368||368||0
1729087730000|2024-10-16 14:08:50||367.2||367.2||367.2||367.2|193
1729087740000|2024-10-16 14:09:00||367.3||367.4||367.4||367.3|0
1729087750000|2024-10-16 14:09:10||367.5||367.5||367.5||367.5|0
1729087760000|2024-10-16 14:09:20|367.8|367.4|367.8|367.4|367.8|367.4|367.8|367.4|590
1729087890000|2024-10-16 14:11:30|367.7||367.7||367.7||367.7||85
1729087930000|2024-10-16 14:12:10|||||||||89
1729087940000|2024-10-16 14:12:20|||||||||78
1729087950000|2024-10-16 14:12:30|367.2|366.8|366.8|366.5|367.2|366.8|366.8|366.5|359
1729087970000|2024-10-16 14:12:50|367.1|366.7|367.1|366.6|367.1|366.7|367.1|366.6|477
1729087980000|2024-10-16 14:13:00||366.5||366.6||366.6||366.5|453
1729087990000|2024-10-16 14:13:10|366.8|366.7|366.9|366.5|366.9|366.7|366.8|366.5|1223
1729088000000|2024-10-16 14:13:20|366.8||366.8||366.8||366.8||10
1729088010000|2024-10-16 14:13:30|||||||||8
1729088030000|2024-10-16 14:13:50|366.9||366.9||366.9||366.9||0
1729088080000|2024-10-16 14:14:40|366.8||366.8||366.8||366.8||9
1729088110000|2024-10-16 14:15:10|366.4|366.2|366.3|366|366.6|366.2|366.3|366|723
1729088130000|2024-10-16 14:15:30|||||||||3
1729088140000|2024-10-16 14:15:40|366.2|365.7|366|365.7|366.2|365.7|366|365.7|9
1729088150000|2024-10-16 14:15:50|366.3|365.9|366.3|365.8|366.3|365.9|366.3|365.8|254
1729088160000|2024-10-16 14:16:00|366.2|365.7|366.2|365.7|366.2|365.7|366.2|365.7|16
1729088170000|2024-10-16 14:16:10|||||||||800
1729088180000|2024-10-16 14:16:20|||||||||90
1729088190000|2024-10-16 14:16:30|||||||||2
1729088200000|2024-10-16 14:16:40||365.8||365.8||365.8||365.8|0
1729088210000|2024-10-16 14:16:50||365.7||365.7||365.7||365.7|0
1729088270000|2024-10-16 14:17:50|||||||||1354
1729088280000|2024-10-16 14:18:00|||||||||1085
1729088290000|2024-10-16 14:18:10||366||366||366||366|1000
1729088330000|2024-10-16 14:18:50|366.3|366.2|366.3|366.2|366.3|366.2|366.3|366.2|60
1729088340000|2024-10-16 14:19:00|||||||||2
1729088360000|2024-10-16 14:19:20|||||||||1365
1729088380000|2024-10-16 14:19:40|366.2|366|366.2|366|366.2|366|366.2|366|1608
1729088390000|2024-10-16 14:19:50||365.9||365.9||365.9||365.9|712
1729088420000|2024-10-16 14:20:20|||||||||10927
1729088520000|2024-10-16 14:22:00|||||||||58
1729088540000|2024-10-16 14:22:20|366.3|366|366.3|365.9|366.3|366|366.3|365.9|178
1729088560000|2024-10-16 14:22:40|||||||||208
1729088580000|2024-10-16 14:23:00||366||366||366||366|0
1729088680000|2024-10-16 14:24:40|||||||||36
1729088700000|2024-10-16 14:25:00|||||||||242
1729088710000|2024-10-16 14:25:10|366.4|366.2|366.4|366.2|366.4|366.2|366.4|366.2|181
1729088720000|2024-10-16 14:25:20|||||||||1174
1729088820000|2024-10-16 14:27:00|366.2|366|366.2|366|366.2|366|366.2|366|620
1729088880000|2024-10-16 14:28:00|366.5|366.2|366.5|366.2|366.5|366.2|366.4|366.2|233
1729088890000|2024-10-16 14:28:10|||||||||1026
1729088900000|2024-10-16 14:28:20|366.3|366|366.2|366|366.3|366|366.2|366|842
1729088990000|2024-10-16 14:29:50|||||||||44
1729089000000|2024-10-16 14:30:00|366.1|365.6|365.8|365.4|366.1|365.6|365.6|365.4|1045
1729089010000|2024-10-16 14:30:10|366.1|365.8|366.1|365.8|366.1|365.8|366.1|365.8|310
1729089020000|2024-10-16 14:30:20|||||||||301
1729089030000|2024-10-16 14:30:30|366|365.6|366|365.6|366|365.6|366|365.6|225
1729089040000|2024-10-16 14:30:40|366.1|365.7|366.1|365.7|366.1|365.7|366.1|365.7|0
1729089060000|2024-10-16 14:31:00||365.8||365.8||365.8||365.8|32
1729089070000|2024-10-16 14:31:10|||||||||11
1729089080000|2024-10-16 14:31:20|366|365.6|365.9|365.6|366|365.6|365.9|365.6|140
1729089090000|2024-10-16 14:31:30|366.1||366.1||366.1||366.1||0
1729089100000|2024-10-16 14:31:40|366||366.1||366.1||366||20000
1729089110000|2024-10-16 14:31:50|366|365.4|365.6|365.4|366|365.4|365.6|365.4|188
1729089120000|2024-10-16 14:32:00|365.5|365.3|365.5|365.3|365.5|365.3|365.5|365.3|639
1729089130000|2024-10-16 14:32:10|||||||||159
1729089150000|2024-10-16 14:32:30|365.4||365.4||365.4||365.4||0
1729089160000|2024-10-16 14:32:40||365.2||365.2||365.2||365.2|1030
1729089170000|2024-10-16 14:32:50|||||||||2098
1729089180000|2024-10-16 14:33:00|365.3||365.3||365.3||365.3||0
1729089200000|2024-10-16 14:33:20||365||365||365||365|41
1729089220000|2024-10-16 14:33:40|365.5|365.1|365.5|365.1|365.5|365.2|365.5|365.1|222
1729089230000|2024-10-16 14:33:50|||||||||2737
1729089240000|2024-10-16 14:34:00||365.2||365.2||365.2||365.2|0
1729089250000|2024-10-16 14:34:10|||||||||652
1729089270000|2024-10-16 14:34:30|365.4|365|365.5|365|365.5|365|365.4|365|661
1729089280000|2024-10-16 14:34:40||365.1||365.1||365.1||365.1|0
1729089290000|2024-10-16 14:34:50||365.2||365.2||365.2||365.2|0
1729089320000|2024-10-16 14:35:20|||||||||7
1729089350000|2024-10-16 14:35:50|||||||||17
1729089380000|2024-10-16 14:36:20|||||||||194
1729089430000|2024-10-16 14:37:10|||||||||1370
1729089440000|2024-10-16 14:37:20|365.4|365.1|365.3|365.1|365.4|365.1|365.3|365.1|75
1729089450000|2024-10-16 14:37:30|||||||||510
1729089480000|2024-10-16 14:38:00|365.2|365|365.3|365|365.3|365|365.2|365|38
1729089520000|2024-10-16 14:38:40|365.1|364.7|365|364.7|365.1|364.7|365|364.7|329
1729089530000|2024-10-16 14:38:50|||||||||147
1729089540000|2024-10-16 14:39:00|364.8|364.6|364.8|364.6|364.8|364.6|364.8|364.6|44
1729089560000|2024-10-16 14:39:20|||||||||227
1729089710000|2024-10-16 14:41:50|||||||||334
1729089720000|2024-10-16 14:42:00|||||||||321
1729089750000|2024-10-16 14:42:30|||||||||9
1729089760000|2024-10-16 14:42:40|||||||||1419
1729089770000|2024-10-16 14:42:50||364.5||364.5||364.5||364.5|824
1729089790000|2024-10-16 14:43:10|||||||||151
1729089800000|2024-10-16 14:43:20|||||||||136
1729089820000|2024-10-16 14:43:40|364.7||364.7||364.7||364.7||0
1729089870000|2024-10-16 14:44:30|365.2|364.9|365.2|364.8|365.2|364.9|365.2|364.8|1006
1729089880000|2024-10-16 14:44:40|365.8|364.9|365.9|365.4|365.9|365.4|365.8|364.9|301
1729089890000|2024-10-16 14:44:50|365.6|365.2|365.8|365.2|365.8|365.2|365.6|365.2|177
1729089900000|2024-10-16 14:45:00||365.3||365.3||365.3||365.3|0
1729089910000|2024-10-16 14:45:10|365.9|365.4|365.9|365.5|365.9|365.5|365.9|365.4|0
1729089920000|2024-10-16 14:45:20||365.6||365.7||365.7||365.6|10334
1729089930000|2024-10-16 14:45:30||365.5||365.5||365.5||365.5|7
1729089940000|2024-10-16 14:45:40|||||||||300
1729089950000|2024-10-16 14:45:50||365.7||365.7||365.7||365.7|211
1729089960000|2024-10-16 14:46:00|365.8|365.4|365.9|365.4|365.9|365.4|365.8|365.4|264
1729089970000|2024-10-16 14:46:10|||||||||211
1729089990000|2024-10-16 14:46:30||365.5||365.6||365.6||365.4|0
1729090020000|2024-10-16 14:47:00|||||||||300
1729090030000|2024-10-16 14:47:10|||||||||1390
1729090060000|2024-10-16 14:47:40|366.3|365.9|366.3|365.9|366.3|365.9|366.3|365.9|700
1729090070000|2024-10-16 14:47:50|366.2|365.8|366.2|365.8|366.2|365.8|366.1|365.8|58
1729090080000|2024-10-16 14:48:00|||||||||1430
1729090090000|2024-10-16 14:48:10|366.1||366.2||366.2||366.1||13
1729090100000|2024-10-16 14:48:20|||||||||36970
1729090130000|2024-10-16 14:48:50|366.3|365.9|366.3|365.9|366.3|365.9|366.3|365.9|0
1729090140000|2024-10-16 14:49:00|366.6|366|366.6|366|366.6|366|366.6|366|0
1729090160000|2024-10-16 14:49:20|366.5||366.5||366.5||366.5||0
1729090170000|2024-10-16 14:49:30|366|366.1|365.8|365.6|366|366.1|365.8|365.6|1265
1729090180000|2024-10-16 14:49:40|365.7|365.4|365.7|365.4|365.7|365.4|365.7|365.4|143
1729090230000|2024-10-16 14:50:30|||||||||26
1729090240000|2024-10-16 14:50:40|||||||||496
1729090260000|2024-10-16 14:51:00|||||||||543
1729090280000|2024-10-16 14:51:20|||||||||78
1729090290000|2024-10-16 14:51:30|365.5||365.5||365.5||365.5||76
1729090300000|2024-10-16 14:51:40|365.3|365.1|365.3|365.1|365.3|365.1|365.3|365.1|26
1729090320000|2024-10-16 14:52:00|||||||||1
1729090360000|2024-10-16 14:52:40|365.2|365|365.2|365|365.2|365|365.2|365|191
1729090380000|2024-10-16 14:53:00|365.1|364.9|365.1|364.9|365.1|364.9|365.1|364.9|1602
1729090390000|2024-10-16 14:53:10|365.3|365|365.3|364.9|365.3|365|365.3|364.9|1560
1729090410000|2024-10-16 14:53:30||365||365||365||365|0
1729090430000|2024-10-16 14:53:50|365.1|364.9|365.1|364.9|365.1|364.9|365.1|364.9|387
1729090460000|2024-10-16 14:54:20|||||||||2
1729090520000|2024-10-16 14:55:20|364.9|364.7|364.9|364.7|364.9|364.7|364.9|364.7|582
1729090560000|2024-10-16 14:56:00|||||||||1886
1729090610000|2024-10-16 14:56:50|||||||||61
1729090620000|2024-10-16 14:57:00|364.7|364.4|364.7|364.4|364.7|364.4|364.7|364.4|106
1729090630000|2024-10-16 14:57:10|||||||||26
1729090660000|2024-10-16 14:57:40|||||||||26
1729090670000|2024-10-16 14:57:50|||||||||503
1729090680000|2024-10-16 14:58:00|364.9|364.5|365|364.8|365|364.8|364.9|364.5|276
1729090690000|2024-10-16 14:58:10|||||||||509
1729090710000|2024-10-16 14:58:30|||||||||130
1729090730000|2024-10-16 14:58:50|364.9|364.7|365|364.7|365|364.7|364.9|364.7|213
1729090750000|2024-10-16 14:59:10|||||||||196
1729090780000|2024-10-16 14:59:40|||||||||2683
1729090790000|2024-10-16 14:59:50|||||||||66
1729090800000|2024-10-16 15:00:00|||||||||5
1729090820000|2024-10-16 15:00:20|||||||||1363
1729090840000|2024-10-16 15:00:40|364.8|364.5|364.8|364.5|364.8|364.5|364.8|364.5|1197
1729090940000|2024-10-16 15:02:20|364.7|364|364.1|363.9|364.7|364|364|363.7|1888
1729090950000|2024-10-16 15:02:30|364.4|364.1|364.5|364.1|364.5|364.2|364.4|364.1|1210
1729090960000|2024-10-16 15:02:40|364.7|364.3|364.7|364.2|364.7|364.3|364.7|364.2|456
1729090970000|2024-10-16 15:02:50||364.3||364.3||364.3||364.3|0
1729090980000|2024-10-16 15:03:00||364.4||364.4||364.4||364.4|0
1729091010000|2024-10-16 15:03:30|364.6|364.3|364.4|364.2|364.6|364.3|364.4|364.2|407
1729091080000|2024-10-16 15:04:40|364.5||364.5||364.5||364.5||0
1729091100000|2024-10-16 15:05:00|364.4|363.9|364.2|363.9|364.4|363.9|364.2|363.9|2946
1729091130000|2024-10-16 15:05:30|||||||||10
1729091170000|2024-10-16 15:06:10|363.9|363.4|363.7|363.3|363.9|363.4|363.7|363.3|796
1729091180000|2024-10-16 15:06:20|||||||||845
1729091190000|2024-10-16 15:06:30|||||||||686
1729091210000|2024-10-16 15:06:50|||||||||2527
1729091220000|2024-10-16 15:07:00|363.6||363.6||363.6||363.6||5
1729091230000|2024-10-16 15:07:10|363.5|363.4|363.7|363.5|363.7|363.5|363.5|363.4|1277
1729091260000|2024-10-16 15:07:40|||||||||375
1729091270000|2024-10-16 15:07:50|||||||||97
1729091300000|2024-10-16 15:08:20|363.9|363.6|363.9|363.6|363.9|363.6|363.9|363.6|313
1729091330000|2024-10-16 15:08:50|364|363.7|364|363.7|364|363.7|364|363.7|600
1729091350000|2024-10-16 15:09:10|||||||||3
1729091390000|2024-10-16 15:09:50|||||||||4
1729091400000|2024-10-16 15:10:00|||||||||1
1729091410000|2024-10-16 15:10:10|||||||||969
1729091450000|2024-10-16 15:10:50|||||||||2200
1729091460000|2024-10-16 15:11:00|364.2|363.8|364.2|363.8|364.2|363.8|364.2|363.8|912
1729091500000|2024-10-16 15:11:40||363.9||363.9||363.9||363.9|400
1729091560000|2024-10-16 15:12:40|||||||||1365
1729091580000|2024-10-16 15:13:00|365|364|365|364.5|365|364.5|365|364|4550
1729091590000|2024-10-16 15:13:10||364.6||364.6||364.6||364.6|0
1729091600000|2024-10-16 15:13:20||364.7||364.8||364.8||364.7|0
1729091620000|2024-10-16 15:13:40||364.9||364.8||364.9||364.8|943
1729091640000|2024-10-16 15:14:00|365.2|365.2|365.6|365.2|365.7|365.2|365.2|365.2|377
1729091660000|2024-10-16 15:14:20|365.5|365|365.4|365|365.5|365|365.3|365|2
1729091680000|2024-10-16 15:14:40|365.1|365.1|365.1|364.8|365.1|365.1|365.1|364.8|334
1729091690000|2024-10-16 15:14:50|||||||||3
1729091700000|2024-10-16 15:15:00|365.1|364.7|365.2|364.8|365.2|364.8|365|364.7|784
1729091710000|2024-10-16 15:15:10|365.1|364.7|365|364.7|365.1|364.8|365|364.7|0
1729091720000|2024-10-16 15:15:20|365.1|364.8|364.9|364.6|365.1|364.8|364.9|364.6|0
1729091770000|2024-10-16 15:16:10|364.8|364.5|364.8|364.5|364.8|364.5|364.8|364.5|0
1729091790000|2024-10-16 15:16:30|364.9|364.6|364.8|364.3|364.9|364.6|364.4|364.2|510
1729091800000|2024-10-16 15:16:40|364.7|364.2|364.8|364.3|364.8|364.3|364.7|364.2|0
1729091810000|2024-10-16 15:16:50|364.7|364.2|364.7|364.3|364.8|364.4|364.6|364.2|0
1729091820000|2024-10-16 15:17:00|364.6|364.2|364.7|364.3|364.7|364.3|364.6|364.2|0
1729091830000|2024-10-16 15:17:10|364.6|364.2|364.6|364.1|364.6|364.2|364.6|364.1|0
1729091850000|2024-10-16 15:17:30|364.7|364.2|364.6|364.1|364.7|364.2|364.6|364.1|0
1729091860000|2024-10-16 15:17:40||364.2||364.2||364.2||364.2|0
1729091870000|2024-10-16 15:17:50|364.7|364.3|364.7|364.3|364.7|364.3|364.7|364.3|0
1729091890000|2024-10-16 15:18:10|364.6|364.2|364.8|364.5|364.8|364.5|364.6|364.2|175
1729091900000|2024-10-16 15:18:20|364.7|364.4|364.6|364.3|364.8|364.4|364.6|364.3|0
1729091920000|2024-10-16 15:18:40|364.7|364.4|364.6|364.3|364.7|364.4|364.6|364.3|0
1729091930000|2024-10-16 15:18:50|364.7|364.4|364.6|364.3|364.7|364.4|364.6|364.3|0
1729091960000|2024-10-16 15:19:20|364.7|364.4|364.7|364.4|364.7|364.4|364.7|364.4|0
1729092000000|2024-10-16 15:20:00|364.6|364.3|364.6|364.3|364.6|364.3|364.6|364.3|0
1729092010000|2024-10-16 15:20:10|364.7|364.4|364.7|364.4|364.7|364.4|364.7|364.4|0
1729092030000|2024-10-16 15:20:30|364.6|364.3|364.6|364.3|364.6|364.3|364.6|364.3|0
1729092040000|2024-10-16 15:20:40|364.7|364.4|364.7|364.4|364.7|364.4|364.7|364.4|0
1729092050000|2024-10-16 15:20:50|364.6|364.3|364.7|364.4|364.7|364.4|364.6|364.3|0
1729092080000|2024-10-16 15:21:20|364.6|364.3|364.6|364.3|364.7|364.5|364.6|364.3|876
1729092090000|2024-10-16 15:21:30|364.7|364.4|364.7|364.4|364.7|364.4|364.6|364.3|0
1729092110000|2024-10-16 15:21:50|364.6|364.3|364.6|364.3|364.6|364.3|364.6|364.3|0
1729092130000|2024-10-16 15:22:10|364.7|364.4|364.6|364.3|364.7|364.4|364.5|364.2|17
1729092140000|2024-10-16 15:22:20|364.5|364.2|364.3|364|364.5|364.2|364.3|364|282
1729092160000|2024-10-16 15:22:40|364.4|363.9|364.3|363.9|364.4|363.9|364.3|363.9|0
1729092170000|2024-10-16 15:22:50|364.4|364|364.3|364|364.4|364|364.2|363.9|0
1729092190000|2024-10-16 15:23:10|364.2|363.9|364.3|364|364.3|364|364.2|363.9|0
1729092230000|2024-10-16 15:23:50|364.2|363.9|364.6|364.3|364.7|364.4|364.2|363.9|158
1729092270000|2024-10-16 15:24:30|364.7|364.4|364.6|364.4|364.7|364.5|364.6|364.4|0
1729092290000|2024-10-16 15:24:50|364.7|364.5|364.8|364.5|364.8|364.5|364.7|364.4|509
1729092300000|2024-10-16 15:25:00|364.7|364.4|364.7|364.4|364.7|364.4|364.7|364.4|0
1729092310000|2024-10-16 15:25:10|364.8|364.5|364.5|364.2|364.8|364.5|364.4|364.1|199
1729092320000|2024-10-16 15:25:20|364.4|364.1|364.4|364.1|364.5|364.2|364.4|364.1|0
1729092330000|2024-10-16 15:25:30|364.6|364.2|364.7|364.3|364.7|364.3|364.6|364.2|0
1729092340000|2024-10-16 15:25:40|364.6|364|364.2|363.9|364.6|364|364.2|363.9|92
1729092350000|2024-10-16 15:25:50|364.3|364|364.1|363.8|364.3|364|364.1|363.8|9
1729092360000|2024-10-16 15:26:00|364.2|363.9|364.4|364.1|364.4|364.2|364.1|363.9|509
1729092370000|2024-10-16 15:26:10|364.3|364|364.1|363.8|364.4|364.1|364.1|363.8|349
1729092380000|2024-10-16 15:26:20|364|363.7|363.9|363.4|364.1|363.8|363.8|363.3|0
1729092390000|2024-10-16 15:26:30|363.8|363.3|363.9|363.5|363.9|363.5|363.8|363.3|0
1729092400000|2024-10-16 15:26:40|363.8|363.4|363.7|363.4|363.8|363.4|363.6|363.3|0
1729092420000|2024-10-16 15:27:00|363.6|363.3|363.6|363.3|363.6|363.3|363.6|363.3|0
1729092530000|2024-10-16 15:28:50|363.7|363.4|363.6|363.3|363.7|363.4|363.6|363.3|0
1729092550000|2024-10-16 15:29:10|363.7|363.4|363.8|363.5|363.8|363.5|363.6|363.3|24
1729092560000|2024-10-16 15:29:20|363.7|363.4|363.9|363.7|363.9|363.7|363.7|363.4|284
1729092570000|2024-10-16 15:29:30|364|363.8|364.1|363.7|364.2|363.8|364|363.7|0
1729092580000|2024-10-16 15:29:40|364.2|363.8|364.4|363.9|364.4|363.9|364.2|363.7|0
1729092590000|2024-10-16 15:29:50|364.3|363.8|364.7|363.9|364.7|363.9|364.3|363.8|3
1729148400000|2024-10-17 07:00:00|368.2|360.1|363.8|360.2|368.2|360.2|363.8|360.1|3173
1729148410000|2024-10-17 07:00:10|364.3|360.3|364.4|360.3|364.4|360.3|363.7|360.3|0
1729148420000|2024-10-17 07:00:20|364||364.4||364.4||363.8||272
1729148430000|2024-10-17 07:00:30|364.2||364.1||364.4||363.7||0
1729148440000|2024-10-17 07:00:40|364.4||363.9||364.4||363.9||3471
1729148450000|2024-10-17 07:00:50|363.8||363.9||364.4||363.8||0
1729148460000|2024-10-17 07:01:00|363.1||363.5||363.6||363.1||84
1729148470000|2024-10-17 07:01:10|363.4||363.3||363.4||363.3||29
1729148520000|2024-10-17 07:02:00|363.2||363.2||363.2||363.2||0
1729148530000|2024-10-17 07:02:10|363.4||363.4||363.4||363.4||0
1729148550000|2024-10-17 07:02:30|||||||||3576
1729148570000|2024-10-17 07:02:50|||||||||2000
1729148590000|2024-10-17 07:03:10|363.3|360.5|363.3|360.5|363.3|360.5|363.3|360.5|0
1729148600000|2024-10-17 07:03:20|363.2||363.2||363.2||363.2||0
1729148610000|2024-10-17 07:03:30|||||||||93
1729148620000|2024-10-17 07:03:40|363.1||363.3||363.3||363.1||0
1729148650000|2024-10-17 07:04:10|||||||||1084
1729148690000|2024-10-17 07:04:50|361.5||361.5||361.5||361.5||0
1729148700000|2024-10-17 07:05:00|364.4|361.9|364.4|361.9|364.4|361.9|364.4|361.9|276
1729148710000|2024-10-17 07:05:10|||||||||1500
1729148730000|2024-10-17 07:05:30|364.3||364.3||364.3||364.3||0
1729148750000|2024-10-17 07:05:50|||||||||2
1729148760000|2024-10-17 07:06:00|||||||||21
1729148790000|2024-10-17 07:06:30|||||||||3018
1729148910000|2024-10-17 07:08:30|||||||||829
1729148940000|2024-10-17 07:09:00|364.1||363.8||364.1||363.8||5
1729148950000|2024-10-17 07:09:10||362||362||362||362|660
1729149060000|2024-10-17 07:11:00|||||||||10
1729149100000|2024-10-17 07:11:40|||||||||5
1729149120000|2024-10-17 07:12:00|||||||||10
1729149140000|2024-10-17 07:12:20|||||||||1682
1729149160000|2024-10-17 07:12:40|||||||||10170
1729149180000|2024-10-17 07:13:00|||||||||400
1729149200000|2024-10-17 07:13:20|364.4|362.9|364.4|363|364.4|363|364.4|362.9|2
1729149230000|2024-10-17 07:13:50|||||||||8000
1729149240000|2024-10-17 07:14:00|||||||||1378
1729149290000|2024-10-17 07:14:50|365.4|363.7|365.5|364.7|365.5|364.7|365.3|363.7|610
1729149300000|2024-10-17 07:15:00|365.6||365.6||365.6||365.6||272
1729149310000|2024-10-17 07:15:10||364.8||364.8||364.8||364.8|0
1729149330000|2024-10-17 07:15:30|365.8||365.8||365.8||365.8||1
1729149340000|2024-10-17 07:15:40|||||||||274
1729149360000|2024-10-17 07:16:00|365.7|365.3|365.7|364.8|365.7|365.3|365.7|364.8|1000
1729149380000|2024-10-17 07:16:20|||||||||17
1729149440000|2024-10-17 07:17:20|365.6||365.6||365.6||365.6||253
1729149450000|2024-10-17 07:17:30|365.7||365.7||365.7||365.7||0
1729149510000|2024-10-17 07:18:30|365.5||365.5||365.5||365.5||1
1729149600000|2024-10-17 07:20:00|365.7||365.7||365.7||365.7||0
1729149610000|2024-10-17 07:20:10|365.5||365.5||365.5||365.5||0
1729149620000|2024-10-17 07:20:20|365|364.9|365.5|364.9|365.5|364.9|365|364.9|274
1729149630000|2024-10-17 07:20:30|365.4|364.3|365.5|365|365.5|365|365.4|364.3|200
1729149640000|2024-10-17 07:20:40|365.3|364.4|365.3|364.4|365.3|364.4|365.3|364.4|917
1729149660000|2024-10-17 07:21:00||364.5||364.5||364.5||364.5|0
1729149700000|2024-10-17 07:21:40|365.5|364.7|366.7|365.5|366.7|365.5|365.5|364.7|3100
1729149710000|2024-10-17 07:21:50|367|365.7|367|365.9|367|365.9|367|365.7|285
1729149760000|2024-10-17 07:22:40||366||366.1||366.1||366|17
1729149770000|2024-10-17 07:22:50||366.2||366.2||366.2||366.2|6515
1729149780000|2024-10-17 07:23:00|368.1|366.7|368.1|366.7|368.1|366.7|368.1|366.7|218
1729149790000|2024-10-17 07:23:10|||||||||476
1729149880000|2024-10-17 07:24:40|||||||||2706
1729149890000|2024-10-17 07:24:50|368|368|368.8|367.7|368.9|368|368|367.2|1208
1729149900000|2024-10-17 07:25:00|368.9|367.8|369.4|367.9|369.4|367.9|368.9|367.8|761
1729149910000|2024-10-17 07:25:10|369.3|368|369.5|368.3|369.5|368.3|369.3|368|78
1729149930000|2024-10-17 07:25:30|371.9|368.4|370.9|369.7|371.9|370.2|370.9|368.4|10150
1729149980000|2024-10-17 07:26:20|370|369.5|370|369.5|370|369.5|370|369.5|2501
1729149990000|2024-10-17 07:26:30|370.2|369.2|370.7|369.4|370.7|369.6|370.2|369.2|299
1729150000000|2024-10-17 07:26:40|370.6||370.6||370.6||370.6||297
1729150010000|2024-10-17 07:26:50||369.2||369.2||369.2||369.2|1700
1729150030000|2024-10-17 07:27:10|||||||||10
1729150110000|2024-10-17 07:28:30|369.7|368.8|369.6|368.5|369.7|368.8|369.5|368.5|1065
1729150130000|2024-10-17 07:28:50||368.6||368.6||368.6||368.6|0
1729150170000|2024-10-17 07:29:30|370.4|369.8|370.4|369.8|370.4|369.8|370.4|369.8|224
1729150200000|2024-10-17 07:30:00||369.5||369.5||369.5||369.5|39
1729150230000|2024-10-17 07:30:30|||||||||518
1729150240000|2024-10-17 07:30:40|||||||||1
1729150280000|2024-10-17 07:31:20|371.5|370.6|371.5|370.6|371.5|370.6|371.5|370.6|130
1729150350000|2024-10-17 07:32:30|||||||||1338
1729150400000|2024-10-17 07:33:20|371.4|369.4|370.7|369.6|371.4|369.6|370.7|369.4|619
1729150450000|2024-10-17 07:34:10|370.6|369.5|370.5|369.1|370.6|369.5|370.5|368.9|1073
1729150460000|2024-10-17 07:34:20|370.4|369.3|370.4|369.4|370.4|369.4|370.4|369.3|40
1729150530000|2024-10-17 07:35:30|370.3||370.3||370.3||370.3||26
1729150550000|2024-10-17 07:35:50||369.2||369.2||369.2||369.2|1842
1729150560000|2024-10-17 07:36:00|369.8|368.9|369.8|368.9|369.8|368.9|369.8|368.9|296
1729150590000|2024-10-17 07:36:30||369||369||369||369|0
1729150610000|2024-10-17 07:36:50|370.3|369.7|370.2|369.3|370.3|369.7|370.2|369.2|167
1729150620000|2024-10-17 07:37:00|370.3|369.4|370.3|369.4|370.3|369.4|370.3|369.4|33
1729150630000|2024-10-17 07:37:10||369.3||369.3||369.3||369.3|0
1729150670000|2024-10-17 07:37:50||369.4||369.4||369.4||369.4|5
1729150690000|2024-10-17 07:38:10||369.3||369.3||369.3||369.3|0
1729150780000|2024-10-17 07:39:40||369.4||369.4||369.4||369.4|2
1729150880000|2024-10-17 07:41:20|||||||||300
1729150890000|2024-10-17 07:41:30||369.5||369.4||369.5||369.4|26
1729150930000|2024-10-17 07:42:10|370.2||370.3||370.3||370.2||19
1729150970000|2024-10-17 07:42:50||369.5||369.4||369.5||369.4|27
1729151060000|2024-10-17 07:44:20|||||||||6000
1729151090000|2024-10-17 07:44:50||369.5||369.5||369.5||369.5|55
1729151100000|2024-10-17 07:45:00|370.4||370.4||370.4||370.4||0
1729151120000|2024-10-17 07:45:20|||||||||286
1729151130000|2024-10-17 07:45:30||369.6||369.6||369.6||369.6|26
1729151150000|2024-10-17 07:45:50|371.5|371|371.5|371.1|371.5|371.1|371.5|371|680
1729151160000|2024-10-17 07:46:00||371||371||371||371|99
1729151170000|2024-10-17 07:46:10|||||||||6
1729151180000|2024-10-17 07:46:20|371.3|370.4|371.3|370.4|371.3|370.4|371.3|370.4|95
1729151230000|2024-10-17 07:47:10||370.5||370.5||370.5||370.5|500
1729151280000|2024-10-17 07:48:00||370.4||370.4||370.4||370.4|0
1729151300000|2024-10-17 07:48:20|||||||||948
1729151420000|2024-10-17 07:50:20|371.1|369.8|370.9|369.4|371.1|369.8|370.9|369.4|360
1729151430000|2024-10-17 07:50:30||369.5||369.8||369.8||369.5|0
1729151450000|2024-10-17 07:50:50|370.2|369.6|370.2|369.6|370.2|369.6|370.2|369.6|287
1729151460000|2024-10-17 07:51:00||369.2||369.2||369.2||369.2|0
1729151500000|2024-10-17 07:51:40|||||||||2250
1729151640000|2024-10-17 07:54:00|370.1||370.1||370.1||370.1||690
1729151650000|2024-10-17 07:54:10|369.9|368.6|369.5|368.8|369.9|368.8|369.5|368.6|443
1729151660000|2024-10-17 07:54:20|369.6||369.6||369.6||369.6||38
1729151700000|2024-10-17 07:55:00||368.7||368.7||368.8||368.7|0
1729151740000|2024-10-17 07:55:40|||||||||918
1729151750000|2024-10-17 07:55:50|||||||||1868
1729151860000|2024-10-17 07:57:40|369.5|368.9|369.5|368.9|369.5|368.9|369.5|368.9|503
1729151870000|2024-10-17 07:57:50|||||||||163
1729151930000|2024-10-17 07:58:50|||||||||2961
1729151990000|2024-10-17 07:59:50|||||||||60
1729152120000|2024-10-17 08:02:00|||||||||300
1729152130000|2024-10-17 08:02:10|369.4|368.7|369.4|368.7|369.4|368.7|369.4|368.7|76
1729152150000|2024-10-17 08:02:30|369.5|368.9|369.5|368.9|369.5|368.9|369.5|368.9|192
1729152200000|2024-10-17 08:03:20|||||||||100
1729152220000|2024-10-17 08:03:40||369||369.1||369.1||369|13
1729152230000|2024-10-17 08:03:50|369.7|369.3|369.7|369.3|369.7|369.3|369.7|369.3|66
1729152540000|2024-10-17 08:09:00|||||||||47
1729152550000|2024-10-17 08:09:10|||||||||39
1729152740000|2024-10-17 08:12:20|||||||||20
1729152760000|2024-10-17 08:12:40|||||||||106
1729152800000|2024-10-17 08:13:20|369.3|368.9|369.3|368.9|369.3|368.9|369.3|368.9|0
1729152830000|2024-10-17 08:13:50|369.7|369|369.7|369|369.7|369|369.7|369|19
1729152840000|2024-10-17 08:14:00||369.1||368.9||369.1||368.9|50
1729152900000|2024-10-17 08:15:00|369.6|368.7|369.6|368.7|369.6|368.7|369.6|368.7|313
1729152980000|2024-10-17 08:16:20|||||||||76
1729153200000|2024-10-17 08:20:00||368.8||368.8||368.8||368.8|1
1729153240000|2024-10-17 08:20:40|369.7|368.9|369.7|368.9|369.7|368.9|369.7|368.9|0
1729153270000|2024-10-17 08:21:10|369.6||369.6||369.6||369.6||20
1729153300000|2024-10-17 08:21:40||369.1||369||369.1||369|1013
1729153350000|2024-10-17 08:22:30|||||||||660
1729153570000|2024-10-17 08:26:10|||||||||949
1729153580000|2024-10-17 08:26:20|||||||||25
1729153620000|2024-10-17 08:27:00|369|368.9|369|368.9|369|368.9|369|368.8|140
1729153630000|2024-10-17 08:27:10|369.1||369.1||369.1||369.1||295
1729153660000|2024-10-17 08:27:40||368.7||368.7||368.7||368.7|0
1729153670000|2024-10-17 08:27:50||368.8||368.8||368.8||368.8|0
1729153800000|2024-10-17 08:30:00|||||||||544
1729153810000|2024-10-17 08:30:10|||||||||630
1729153860000|2024-10-17 08:31:00|369|368.3|368.2|367.5|369|368.3|368.2|367.5|666
1729153870000|2024-10-17 08:31:10|368.1||368||368.1||368||290
1729153880000|2024-10-17 08:31:20|367.8|367.1|367.6|367.2|367.8|367.2|367.6|367.1|137
1729153890000|2024-10-17 08:31:30|367.9|367.4|368.2|367.7|368.2|367.9|367.9|367.4|705
1729153900000|2024-10-17 08:31:40|||||||||3
1729153910000|2024-10-17 08:31:50|368.4|367.8|368.4|368.1|368.4|368.1|368.4|367.8|5
1729153920000|2024-10-17 08:32:00||368||368.1||368.1||368|76
1729153960000|2024-10-17 08:32:40||367.8||367.8||367.8||367.8|126
1729154040000|2024-10-17 08:34:00|368.3||368.3||368.3||368.3||12
1729154100000|2024-10-17 08:35:00|368.1|367.7|368.1|367.7|368.1|367.7|368.1|367.7|1205
1729154130000|2024-10-17 08:35:30||367.8||367.8||367.8||367.8|0
1729154220000|2024-10-17 08:37:00|||||||||19
1729154230000|2024-10-17 08:37:10|||||||||30
1729154280000|2024-10-17 08:38:00|368.4||368.4||368.4||368.4||0
1729154310000|2024-10-17 08:38:30||367.9||367.9||367.9||367.9|0
1729154350000|2024-10-17 08:39:10|||||||||34
1729154370000|2024-10-17 08:39:30|368.3|368|368.3|367.9|368.3|368|368.3|367.9|110
1729154390000|2024-10-17 08:39:50|368.4||368.4||368.4||368.4||0
1729154460000|2024-10-17 08:41:00|||||||||962
1729154480000|2024-10-17 08:41:20|||||||||5000
1729154520000|2024-10-17 08:42:00|368.2||368.2||368.2||368.2||509
1729154530000|2024-10-17 08:42:10|368.1|368|367.9|367.2|368.4|368|367.9|367.2|1853
1729154540000|2024-10-17 08:42:20|367.8||367.8||367.8||367.8||116
1729154680000|2024-10-17 08:44:40|||||||||125
1729154780000|2024-10-17 08:46:20|367.7||367.7||367.7||367.7||35
1729154800000|2024-10-17 08:46:40|367.8||367.8||367.8||367.8||0
1729154850000|2024-10-17 08:47:30|||||||||509
1729154880000|2024-10-17 08:48:00||367.3||367.6||367.7||367.3|47
1729154890000|2024-10-17 08:48:10|368.3|367.8|368.4|367.8|368.4|367.8|368.3|367.8|474
1729154900000|2024-10-17 08:48:20|||||||||190
1729154910000|2024-10-17 08:48:30|369|368.8|369.1|368.8|369.1|368.8|369|368.7|3140
1729154920000|2024-10-17 08:48:40|369.6||369.6||369.6||369.6||306
1729154940000|2024-10-17 08:49:00|||||||||20000
1729154960000|2024-10-17 08:49:20|369.5|368.5|369.3|368.5|369.5|368.5|369.3|368.5|122
1729155010000|2024-10-17 08:50:10|369.2||369.2||369.2||369.2||41
1729155060000|2024-10-17 08:51:00|369.1||369.1||369.1||369.1||33
1729155100000|2024-10-17 08:51:40|368.9|368.4|368.9|368.4|368.9|368.4|368.9|368.4|156
1729155160000|2024-10-17 08:52:40|||||||||79
1729155170000|2024-10-17 08:52:50|||||||||2234
1729155180000|2024-10-17 08:53:00|||||||||134
1729155210000|2024-10-17 08:53:30|369.2|368.7|369.6|369|369.6|369|369.2|368.7|1752
1729155290000|2024-10-17 08:54:50|||||||||100
1729155360000|2024-10-17 08:56:00||369.1||369.1||369.1||369.1|148
1729155370000|2024-10-17 08:56:10|369.8|369.3|369.8|369.3|369.8|369.3|369.8|369.3|596
1729155390000|2024-10-17 08:56:30||369.5||369.5||369.5||369.5|36
1729155400000|2024-10-17 08:56:40||369.6||369.6||369.6||369.6|0
1729155420000|2024-10-17 08:57:00|371|370.2|371|370.2|371|370.2|371|369.9|1388
1729155430000|2024-10-17 08:57:10|370.9|370.1|370.9|370.1|370.9|370.1|370.9|370.1|426
1729155450000|2024-10-17 08:57:30|370.8|369.8|370.5|369.8|370.8|369.8|370.5|369.8|74
1729155460000|2024-10-17 08:57:40|370.4|369.7|370.4|369.7|370.4|369.7|370.4|369.7|72
1729155470000|2024-10-17 08:57:50|370.5||370.7||370.7||370.5||0
1729155480000|2024-10-17 08:58:00|370.8||370.8||370.8||370.8||76
1729155510000|2024-10-17 08:58:30|370.2|369.6|370.2|369.5|370.2|369.6|370.2|369.5|317
1729155520000|2024-10-17 08:58:40|370.1||370.1||370.1||370.1||46
1729155540000|2024-10-17 08:59:00|||||||||20501
1729155550000|2024-10-17 08:59:10|370.5|369.6|370.5|369.6|370.5|369.6|370.5|369.6|1800
1729155570000|2024-10-17 08:59:30||369.7||369.7||369.7||369.7|0
1729155580000|2024-10-17 08:59:40||369.9||369.8||369.9||369.8|0
1729155590000|2024-10-17 08:59:50||369.9||369.8||369.9||369.8|2400
1729155600000|2024-10-17 09:00:00||369.9||369.8||369.9||369.8|0
1729155610000|2024-10-17 09:00:10|||||||||40
1729155660000|2024-10-17 09:01:00|370.3|370.1|371|370.4|371|370.4|370.3|370.1|2227
1729155670000|2024-10-17 09:01:10||370.3||370.4||370.4||370.3|25000
1729155690000|2024-10-17 09:01:30|||||||||4
1729155750000|2024-10-17 09:02:30|||||||||14
1729155770000|2024-10-17 09:02:50|||||||||3
1729155810000|2024-10-17 09:03:30||370.5||370.5||370.5||370.5|0
1729155890000|2024-10-17 09:04:50|371.7|370.6|371.8|371.3|371.8|371.3|371.7|370.6|2915
1729155900000|2024-10-17 09:05:00|372.2|371.4|371.6|371.1|372.2|371.6|371.6|371.1|3891
1729155910000|2024-10-17 09:05:10|371|370.5|371|370.5|371|370.5|371|370.5|173
1729155990000|2024-10-17 09:06:30|371.1|370.7|371.3|370.7|371.4|370.8|371.1|370.7|667
1729156010000|2024-10-17 09:06:50|371.4||371.4||371.4||371.4||0
1729156020000|2024-10-17 09:07:00|||||||||35560
1729156050000|2024-10-17 09:07:30|371.3|370.2|370.9|370.2|371.3|370.2|370.9|370.2|1100
1729156110000|2024-10-17 09:08:30|370.5|369.7|370.3|369.7|370.5|369.7|370.3|369.7|120
1729156120000|2024-10-17 09:08:40|371.2|370.7|371.5|370.9|371.5|370.9|371.2|370.7|1362
1729156130000|2024-10-17 09:08:50|371.6|371.2|371.6|370.9|371.6|371.2|371.4|370.8|2017
1729156140000|2024-10-17 09:09:00|||||||||6044
1729156200000|2024-10-17 09:10:00|371.2|370.7|371.2|370.7|371.2|370.7|371.2|370.7|320
1729156210000|2024-10-17 09:10:10|371.1|370.5|370.4|370.1|371.1|370.5|370.4|370.1|794
1729156230000|2024-10-17 09:10:30|369.9|369.8|369.9|369.5|369.9|369.8|369.9|369.5|1909
1729156250000|2024-10-17 09:10:50|369.3|368.8|369.3|368.8|369.3|368.8|369.3|368.8|2801
1729156260000|2024-10-17 09:11:00||368.7||368.7||368.7||368.7|0
1729156280000|2024-10-17 09:11:20|369.4|368.8|369.4|368.8|369.4|368.8|369.4|368.8|0
1729156300000|2024-10-17 09:11:40|||||||||565
1729156320000|2024-10-17 09:12:00|||||||||100
1729156350000|2024-10-17 09:12:30|369.3|368.7|369.3|368.7|369.3|368.7|369.3|368.7|450
1729156360000|2024-10-17 09:12:40|||||||||815
1729156370000|2024-10-17 09:12:50|369.4||369.4||369.4||369.4||500
1729156380000|2024-10-17 09:13:00|||||||||39
1729156390000|2024-10-17 09:13:10|||||||||75
1729156430000|2024-10-17 09:13:50|369|368.1|368.9|368.1|369|368.1|368.9|368.1|229
1729156470000|2024-10-17 09:14:30|368.8|368|368.8|368|368.8|368|368.8|368|215
1729156550000|2024-10-17 09:15:50||368.1||368.1||368.1||368.1|0
1729156570000|2024-10-17 09:16:10||368||368.1||368.1||368|0
1729156580000|2024-10-17 09:16:20|||||||||30
1729156630000|2024-10-17 09:17:10|368.6|368|368.6|368|368.6|368|368.6|368|88
1729156640000|2024-10-17 09:17:20|368.5||368.5||368.5||368.5||1
1729156660000|2024-10-17 09:17:40|368.4||368.4||368.4||368.4||6
1729156670000|2024-10-17 09:17:50|368|367.6|367.9|367.6|368|367.6|367.9|367.6|1100
1729156680000|2024-10-17 09:18:00||367.7||367.7||367.7||367.7|0
1729156710000|2024-10-17 09:18:30|367.8||367.8||367.8||367.8||0
1729156750000|2024-10-17 09:19:10|367.9||367.9||367.9||367.9||407
1729156760000|2024-10-17 09:19:20|367.8|367.5|367.6|367.5|367.8|367.5|367.6|367.5|478
1729156810000|2024-10-17 09:20:10|367.2|366.5|367.5|366.9|367.5|367.1|367.2|366.5|249
1729156880000|2024-10-17 09:21:20|||||||||16
1729156930000|2024-10-17 09:22:10|||||||||1023
1729156940000|2024-10-17 09:22:20|367.4|366.8|367.3|366.8|367.4|366.8|367.3|366.8|36
1729156960000|2024-10-17 09:22:40|||||||||59
1729157020000|2024-10-17 09:23:40|367.2|366|366.9|366|367.2|366|366.9|366|291
1729157030000|2024-10-17 09:23:50||365.8||365.8||365.8||365.8|0
1729157110000|2024-10-17 09:25:10|||||||||1
1729157170000|2024-10-17 09:26:10|366.3|365.7|366.3|365.7|366.3|365.7|366.3|365.7|373
1729157240000|2024-10-17 09:27:20|||||||||48
1729157290000|2024-10-17 09:28:10|||||||||4075
1729157300000|2024-10-17 09:28:20|366.2||366.2||366.2||366.2||15
1729157310000|2024-10-17 09:28:30|366.3||366.3||366.3||366.3||0
1729157400000|2024-10-17 09:30:00|||||||||2
1729157410000|2024-10-17 09:30:10|366.5|365.8|366.5|365.8|366.5|365.8|366.5|365.8|0
1729157430000|2024-10-17 09:30:30|366.4|365.9|366.4|365.9|366.4|365.9|366.4|365.9|15
1729157570000|2024-10-17 09:32:50|||||||||2990
1729157580000|2024-10-17 09:33:00|||||||||3315
1729157600000|2024-10-17 09:33:20|||||||||1822
1729157650000|2024-10-17 09:34:10|||||||||406
1729157700000|2024-10-17 09:35:00|366.3||366.3||366.3||366.3||502
1729157710000|2024-10-17 09:35:10|366.4||366.4||366.4||366.4||0
1729157730000|2024-10-17 09:35:30|366.3|366.1|366.4|366.1|366.4|366.1|366.3|366.1|9
1729157810000|2024-10-17 09:36:50||365.8||365.8||365.8||365.8|73
1729157870000|2024-10-17 09:37:50||365.9||365.9||365.9||365.9|0
1729157930000|2024-10-17 09:38:50|366.6||366.6||366.6||366.6||82
1729157940000|2024-10-17 09:39:00|366.5||366.5||366.5||366.5||0
1729158060000|2024-10-17 09:41:00|||||||||51
1729158100000|2024-10-17 09:41:40|366.4||366.4||366.4||366.4||0
1729158120000|2024-10-17 09:42:00|366.5||366.5||366.5||366.5||0
1729158140000|2024-10-17 09:42:20|366.4||366.4||366.4||366.4||218
1729158170000|2024-10-17 09:42:50|366.5||366.5||366.5||366.5||0
1729158180000|2024-10-17 09:43:00|366.4||366.4||366.4||366.4||0
1729158190000|2024-10-17 09:43:10|366.5||366.5||366.5||366.5||0
1729158220000|2024-10-17 09:43:40|366.4||366.4||366.4||366.4||0
1729158230000|2024-10-17 09:43:50|366.5||366.4||366.5||366.4||0
1729158250000|2024-10-17 09:44:10|366.3|365.8|366.4|365.8|366.4|365.8|366.3|365.8|24
1729158280000|2024-10-17 09:44:40|366.2||366.2||366.2||366.2||0
1729158340000|2024-10-17 09:45:40|366.1|365.6|366.1|365.6|366.1|365.6|366.1|365.6|62
1729158350000|2024-10-17 09:45:50|366|364.7|365.7|364.7|366|364.7|365.7|364.7|38
1729158360000|2024-10-17 09:46:00|||||||||132
1729158370000|2024-10-17 09:46:10||365.1||364.8||365.1||364.8|0
1729158430000|2024-10-17 09:47:10|365.5|364.7|365.4|364.6|365.5|364.7|365.4|364.6|0
1729158450000|2024-10-17 09:47:30|365.7|365|365.7|365|365.7|365|365.7|365|622
1729158460000|2024-10-17 09:47:40|365.6||365.6||365.6||365.6||15
1729158470000|2024-10-17 09:47:50||364.8||364.9||364.9||364.8|0
1729158480000|2024-10-17 09:48:00|||||||||204
1729158530000|2024-10-17 09:48:50|365.5||365.5||365.5||365.5||34
1729158540000|2024-10-17 09:49:00|365.4|364.3|365.4|364.3|365.4|364.3|365.4|364.3|170
1729158560000|2024-10-17 09:49:20|364.9|364.4|364.7|364.4|364.9|364.4|364.7|364.4|300
1729158570000|2024-10-17 09:49:30|364.6|363.8|364.6|363.9|364.6|363.9|364.6|363.8|47
1729158590000|2024-10-17 09:49:50|364.4|363.5|364.4|363.6|364.4|363.7|364.4|363.5|2466
1729158600000|2024-10-17 09:50:00|364.5|363.7|364.5|363.8|364.5|363.9|364.5|363.7|34
1729158640000|2024-10-17 09:50:40|||||||||16
1729158700000|2024-10-17 09:51:40|||||||||45
1729158830000|2024-10-17 09:53:50|364.4||364.4||364.4||364.4||0
1729158860000|2024-10-17 09:54:20|||||||||34
1729158890000|2024-10-17 09:54:50|364.5|364.1|364.5|364|364.5|364.1|364.5|364|330
1729158940000|2024-10-17 09:55:40|365.2|364.8|365.2|364.5|365.2|364.8|365.1|364.3|6559
1729158950000|2024-10-17 09:55:50|||||||||2719
1729158980000|2024-10-17 09:56:20|365.1|364.4|364.8|364.4|365.1|364.4|364.8|364.4|54
1729159010000|2024-10-17 09:56:50|364.7|364.3|364.6|363.8|364.7|364.3|364.6|363.7|667
1729159040000|2024-10-17 09:57:20|364.5||364.5||364.5||364.5||0
1729159120000|2024-10-17 09:58:40|365.9|365|365.9|365|365.9|365|365.9|365|6179
1729159140000|2024-10-17 09:59:00||364.9||365||365||364.9|0
1729159170000|2024-10-17 09:59:30||365.1||365.1||365.1||365.1|1434
1729159180000|2024-10-17 09:59:40|||||||||120
1729159190000|2024-10-17 09:59:50|||||||||27
1729159210000|2024-10-17 10:00:10|||||||||1200
1729159240000|2024-10-17 10:00:40|365.8|364.7|365.5|364.7|365.8|364.7|365.5|364.7|270
1729159250000|2024-10-17 10:00:50|365.3||365.3||365.3||365.3||12
1729159260000|2024-10-17 10:01:00|||||||||28
1729159300000|2024-10-17 10:01:40|||||||||10
1729159310000|2024-10-17 10:01:50|365.2||365.2||365.2||365.2||0
1729159330000|2024-10-17 10:02:10|||||||||32
1729159370000|2024-10-17 10:02:50|365.4||365.1||365.4||365.1||50
1729159430000|2024-10-17 10:03:50|||||||||269
1729159500000|2024-10-17 10:05:00|365.4|364.9|365.4|364.9|365.4|364.9|365.4|364.9|376
1729159550000|2024-10-17 10:05:50||365||365||365||365|0
1729159610000|2024-10-17 10:06:50|||||||||13
1729159740000|2024-10-17 10:09:00|||||||||33
1729159750000|2024-10-17 10:09:10|||||||||61
1729159860000|2024-10-17 10:11:00|||||||||1000
1729159880000|2024-10-17 10:11:20|365.7|365.4|366|365.6|366|365.6|365.7|365.4|243
1729159900000|2024-10-17 10:11:40||365.7||365.7||365.7||365.7|32525
1729159910000|2024-10-17 10:11:50|||||||||10
1729160030000|2024-10-17 10:13:50|||||||||82
1729160160000|2024-10-17 10:16:00|||||||||12
1729160230000|2024-10-17 10:17:10|366.1|365.9|366.1|365.9|366.1|365.9|366.1|365.9|84
1729160240000|2024-10-17 10:17:20|367|366.3|367|366.3|367|366.3|367|366.3|114
1729160250000|2024-10-17 10:17:30|367.3|366.4|367.3|366.4|367.3|366.4|367.3|366.4|0
1729160310000|2024-10-17 10:18:30|367.4||367.4||367.4||367.4||0
1729160350000|2024-10-17 10:19:10|367.6|366.6|367.5|366.6|367.6|366.6|367.5|366.6|1129
1729160400000|2024-10-17 10:20:00|||||||||1500
1729160430000|2024-10-17 10:20:30|368|367.4|368|367.5|368|367.5|368|367.4|1733
1729160440000|2024-10-17 10:20:40||367.6||367.5||367.6||367.5|458
1729160450000|2024-10-17 10:20:50|367.9|367.6|367.9|367.6|367.9|367.7|367.9|367.5|2642
1729160460000|2024-10-17 10:21:00|||||||||36
1729160470000|2024-10-17 10:21:10|||||||||3287
1729160520000|2024-10-17 10:22:00|368.6|367.8|368.8|367.9|368.8|368|368.6|367.8|114
1729160530000|2024-10-17 10:22:10|368.9|368|368.9|368|368.9|368|368.9|368|0
1729160560000|2024-10-17 10:22:40|368.8||368.8||368.8||368.8||1350
1729160590000|2024-10-17 10:23:10|368.7|367.9|368.4|367.9|368.7|367.9|368.4|367.9|116
1729160610000|2024-10-17 10:23:30|||||||||41
1729160730000|2024-10-17 10:25:30|||||||||7
1729160780000|2024-10-17 10:26:20|368.2|367.7|368.2|367.7|368.2|367.7|368.2|367.7|143
1729160810000|2024-10-17 10:26:50|368.1||368.1||368.1||368.1||0
1729160870000|2024-10-17 10:27:50||367.6||367.6||367.6||367.6|0
1729160950000|2024-10-17 10:29:10|||||||||47
1729161000000|2024-10-17 10:30:00|||||||||6232
1729161020000|2024-10-17 10:30:20|367.9|367.3|368.4|367.9|368.4|367.9|367.9|367.3|577
1729161040000|2024-10-17 10:30:40||367.8||367.9||367.9||367.8|0
1729161100000|2024-10-17 10:31:40||368||368.1||368.1||368|1230
1729161240000|2024-10-17 10:34:00|||||||||1400
1729161310000|2024-10-17 10:35:10||367.8||367.8||367.8||367.8|415
1729161330000|2024-10-17 10:35:30|||||||||64
1729161380000|2024-10-17 10:36:20|||||||||5
1729161500000|2024-10-17 10:38:20|||||||||5
1729161520000|2024-10-17 10:38:40|368.3||368.3||368.3||368.3||1027
1729161530000|2024-10-17 10:38:50|||||||||19
1729161540000|2024-10-17 10:39:00|368.4||368.4||368.4||368.4||60
1729161610000|2024-10-17 10:40:10|||||||||400
1729161690000|2024-10-17 10:41:30|368.3|367.6|368.2|367.5|368.3|367.6|368.2|367.5|60
1729161760000|2024-10-17 10:42:40|368.4||368.4||368.4||368.4||0
1729161770000|2024-10-17 10:42:50|368.3|367.7|368.3|367.7|368.3|367.7|368.3|367.7|57
1729161920000|2024-10-17 10:45:20|||||||||450
1729161930000|2024-10-17 10:45:30|368.2||368.2||368.2||368.2||49
1729161940000|2024-10-17 10:45:40|368.3||368.3||368.3||368.3||0
1729162050000|2024-10-17 10:47:30|368.2||368.2||368.2||368.2||0
1729162060000|2024-10-17 10:47:40|368|367.4|368|367.4|368|367.4|368|367.4|110
1729162080000|2024-10-17 10:48:00|367.6||367.6||367.6||367.6||31
1729162090000|2024-10-17 10:48:10||367.5||367.4||367.5||367.4|16
1729162100000|2024-10-17 10:48:20|368|367.5|368|367.5|368|367.5|368|367.5|146
1729162190000|2024-10-17 10:49:50|||||||||44
1729162260000|2024-10-17 10:51:00|367.6|367.1|367.6|367.1|367.6|367.1|367.6|367.1|738
1729162390000|2024-10-17 10:53:10|367.5|366.6|367.5|366.6|367.5|366.6|367.5|366.6|296
1729162430000|2024-10-17 10:53:50|367.6||367.6||367.6||367.6||0
1729162450000|2024-10-17 10:54:10|367.4|366.7|367.4|366.6|367.4|366.7|367.4|366.6|63
1729162660000|2024-10-17 10:57:40|367.3|366.7|367.3|366.6|367.3|366.7|367.3|366.6|39
1729162840000|2024-10-17 11:00:40|367.4|366.9|367.6|366.9|367.6|366.9|367.4|366.9|0
1729162900000|2024-10-17 11:01:40|367.7|366.9|367.6|366.8|367.7|366.9|367.6|366.8|0
1729162920000|2024-10-17 11:02:00|367.5|366.9|367.6|366.8|367.7|366.9|367.5|366.8|0
1729162940000|2024-10-17 11:02:20|367.7|366.9|367.7|366.9|367.7|366.9|367.7|366.9|0
1729162950000|2024-10-17 11:02:30|367.6|366.8|367.7|366.9|367.7|366.9|367.6|366.8|0
1729163000000|2024-10-17 11:03:20|367.6|366.8|367.7|366.9|367.7|366.9|367.6|366.8|0
1729163010000|2024-10-17 11:03:30|367.6|366.8|367.6|366.8|367.6|366.8|367.6|366.8|0
1729163020000|2024-10-17 11:03:40|367.7|366.9|367.9|367.1|368|367.2|367.7|366.8|654
1729163030000|2024-10-17 11:03:50|367.8|367|367.8|367|367.8|367|367.8|367|0
1729163060000|2024-10-17 11:04:20|367.9|367.1|367.8|367|367.9|367.1|367.8|367|0
1729163120000|2024-10-17 11:05:20|367.9|367.1|367.8|367.1|367.9|367.2|367.8|367.1|0
1729163150000|2024-10-17 11:05:50|367.9|367.2|367.9|367.2|367.9|367.2|367.9|367.2|0
1729163220000|2024-10-17 11:07:00|367.8|367.1|367.8|367.1|367.8|367.1|367.8|367.1|0
1729163230000|2024-10-17 11:07:10|367.9|367.2|367.9|367.2|367.9|367.2|367.9|367.2|0
1729163350000|2024-10-17 11:09:10|367.8|367.4|367.8|367.3|367.9|367.4|367.8|367.3|0
1729163370000|2024-10-17 11:09:30|367.9|367.4|367.9|367.4|367.9|367.4|367.9|367.4|0
1729163390000|2024-10-17 11:09:50|367.8|367.3|367.8|367.1|367.9|367.4|367.7|367|1
1729163400000|2024-10-17 11:10:00|367.7|367|367.4|367|367.7|367.1|367.4|367|64
1729163420000|2024-10-17 11:10:20|367.5|367.1|367.5|367.1|367.5|367.1|367.5|367.1|0
1729163430000|2024-10-17 11:10:30|367.4|367|367.4|367|367.4|367|367.4|367|0
1729163450000|2024-10-17 11:10:50|367.5|367.1|367.4|366.9|367.5|367.1|367.4|366.9|0
1729163460000|2024-10-17 11:11:00|367.5|367|367.5|367|367.5|367|367.5|367|0
1729163470000|2024-10-17 11:11:10|367.4|366.9|367.5|367.1|367.5|367.1|367.4|366.9|0
1729163480000|2024-10-17 11:11:20|367.6|367.2|367.5|367.1|367.6|367.2|367.5|367.1|0
1729163590000|2024-10-17 11:13:10|367.6|367.2|367.6|367.2|367.6|367.2|367.6|367.2|0
1729163780000|2024-10-17 11:16:20|367.5|367.1|367.5|367.1|367.5|367.1|367.5|367.1|0
1729163790000|2024-10-17 11:16:30|367.6|367.2|367.6|367.2|367.6|367.2|367.6|367.2|0
1729163800000|2024-10-17 11:16:40|367.5|367.1|367.5|367.2|367.6|367.2|367.5|367.1|0
1729163910000|2024-10-17 11:18:30|||||||||817
1729163920000|2024-10-17 11:18:40|||||||||16
1729163970000|2024-10-17 11:19:30|367.6|367.4|367.6|367.4|367.6|367.4|367.6|367.4|122
1729164010000|2024-10-17 11:20:10|||||||||837
1729164020000|2024-10-17 11:20:20|||||||||942
1729164100000|2024-10-17 11:21:40|||||||||26
1729164140000|2024-10-17 11:22:20|367.5|367.2|367.6|367.2|367.6|367.2|367.5|367.2|300
1729164210000|2024-10-17 11:23:30|||||||||300
1729164260000|2024-10-17 11:24:20|367.5|367|367.5|367|367.5|367|367.5|367|78
1729164300000|2024-10-17 11:25:00||367.1||367.1||367.1||367.1|0
1729164310000|2024-10-17 11:25:10|||||||||574
1729164520000|2024-10-17 11:28:40|||||||||68
1729164540000|2024-10-17 11:29:00|||||||||37
1729164680000|2024-10-17 11:31:20||367.2||367.2||367.2||367.2|0
1729164700000|2024-10-17 11:31:40||367.3||367.3||367.3||367.3|0
1729164710000|2024-10-17 11:31:50|367.4|367.1|367.4|367.1|367.4|367.1|367.4|367.1|47
1729164720000|2024-10-17 11:32:00|367.5||367.5||367.5||367.5||0
1729164770000|2024-10-17 11:32:50|367.4||367.4||367.4||367.4||34
1729164780000|2024-10-17 11:33:00|367.5||367.5||367.5||367.5||0
1729164800000|2024-10-17 11:33:20||367||367.3||367.3||367|0
1729164860000|2024-10-17 11:34:20||367.2||367.2||367.2||367.2|1
1729164920000|2024-10-17 11:35:20|367.4|366.9|367.5|366.9|367.5|366.9|367.4|366.9|47
1729164990000|2024-10-17 11:36:30|||||||||41
1729165100000|2024-10-17 11:38:20|367.4||367.3||367.4||367.3||220
1729165120000|2024-10-17 11:38:40|367.4||367.4||367.4||367.4||0
1729165200000|2024-10-17 11:40:00|||||||||32
1729165320000|2024-10-17 11:42:00|367.3||367.4||367.4||367.3||8
1729165430000|2024-10-17 11:43:50|||||||||35
1729165450000|2024-10-17 11:44:10|367.2|366.8|367.2|366.8|367.2|366.8|367.2|366.8|78
1729165510000|2024-10-17 11:45:10|367.5|367|367.5|366.9|367.5|367|367.5|366.9|100
1729165530000|2024-10-17 11:45:30||366.8||366.8||366.8||366.8|0
1729165650000|2024-10-17 11:47:30|||||||||2386
1729165740000|2024-10-17 11:49:00||366.9||366.9||366.9||366.9|194
1729165880000|2024-10-17 11:51:20||367.1||367.1||367.1||367.1|979
1729165930000|2024-10-17 11:52:10|||||||||276
1729165940000|2024-10-17 11:52:20|||||||||9
1729166030000|2024-10-17 11:53:50|||||||||9
1729166040000|2024-10-17 11:54:00|367.4||367.4||367.4||367.4||142
1729166050000|2024-10-17 11:54:10|367.5||367.5||367.5||367.5||0
1729166080000|2024-10-17 11:54:40|||||||||91
1729166170000|2024-10-17 11:56:10|||||||||1
1729166210000|2024-10-17 11:56:50|||||||||1
1729166220000|2024-10-17 11:57:00|||||||||84
1729166270000|2024-10-17 11:57:50|||||||||2804
1729166300000|2024-10-17 11:58:20|||||||||46
1729166350000|2024-10-17 11:59:10|||||||||540
1729166450000|2024-10-17 12:00:50|||||||||46
1729166750000|2024-10-17 12:05:50|||||||||819
1729166930000|2024-10-17 12:08:50|||||||||7
1729167060000|2024-10-17 12:11:00|||||||||37
1729167140000|2024-10-17 12:12:20||367.3||367.3||367.3||367.3|259
1729167150000|2024-10-17 12:12:30|||||||||400
1729167180000|2024-10-17 12:13:00|368.3|367.7|368.3|367.7|368.3|367.7|368.3|367.7|1243
1729167190000|2024-10-17 12:13:10||367.9||368||368||367.9|217
1729167210000|2024-10-17 12:13:30|368.1|367.8|368.1|367.8|368.1|367.8|368.1|367.8|923
1729167260000|2024-10-17 12:14:20|367.9|367.6|367.9|367.6|367.9|367.6|367.9|367.6|867
1729167280000|2024-10-17 12:14:40|368|367.7|368|367.7|368|367.7|368|367.7|0
1729167290000|2024-10-17 12:14:50|368.1|367.8|368.3|367.8|368.3|367.8|368.1|367.8|0
1729167300000|2024-10-17 12:15:00|368.1|367.6|368.1|367.6|368.1|367.6|368.1|367.6|253
1729167410000|2024-10-17 12:16:50|367.9||367.9||367.9||367.9||0
1729167420000|2024-10-17 12:17:00|367.8|367.5|367.9|367.5|367.9|367.6|367.8|367.5|429
1729167500000|2024-10-17 12:18:20|||||||||1406
1729167550000|2024-10-17 12:19:10|||||||||59
1729167600000|2024-10-17 12:20:00|||||||||553
1729167610000|2024-10-17 12:20:10|367.7|367.4|367.7|367.4|367.7|367.4|367.7|367.4|67
1729167650000|2024-10-17 12:20:50|367.6|367.3|367.6|367.3|367.6|367.3|367.6|367.3|212
1729167660000|2024-10-17 12:21:00|367.5|367.1|367.5|367.1|367.5|367.1|367.4|367.1|58
1729167690000|2024-10-17 12:21:30|367.4|366.6|367.1|366.5|367.4|366.6|367.1|366.5|128
1729167720000|2024-10-17 12:22:00|||||||||2
1729167770000|2024-10-17 12:22:50||366.7||366.7||366.7||366.7|3
1729167810000|2024-10-17 12:23:30|367.4|366.8|367.4|367|367.4|367|367.4|366.8|17
1729167820000|2024-10-17 12:23:40||366.9||367||367||366.9|0
1729167830000|2024-10-17 12:23:50|||||||||51
1729167930000|2024-10-17 12:25:30|||||||||1
1729167980000|2024-10-17 12:26:20|||||||||500
1729167990000|2024-10-17 12:26:30|||||||||2
1729168040000|2024-10-17 12:27:20|||||||||25000
1729168060000|2024-10-17 12:27:40|||||||||88
1729168080000|2024-10-17 12:28:00|||||||||86
1729168140000|2024-10-17 12:29:00||367.1||367.1||367.1||367.1|662
1729168170000|2024-10-17 12:29:30|||||||||441
1729168190000|2024-10-17 12:29:50|||||||||98
1729168200000|2024-10-17 12:30:00|367.5|367|367.5|367|367.5|367.1|367.5|367|3407
1729168230000|2024-10-17 12:30:30|||||||||7000
1729168260000|2024-10-17 12:31:00|367.3|367.3|367.5|367.3|367.5|367.3|367.3|367.3|3335
1729168270000|2024-10-17 12:31:10|||||||||5472
1729168280000|2024-10-17 12:31:20|||||||||28000
1729168290000|2024-10-17 12:31:30|367.4|367|367.4|367|367.4|367|367.3|367|1277
1729168350000|2024-10-17 12:32:30|367.5|367.3|367.5|367.3|367.5|367.3|367.3|367.3|83
1729168370000|2024-10-17 12:32:50||366.9||366.9||366.9||366.9|640
1729168380000|2024-10-17 12:33:00||367||367||367||367|189
1729168390000|2024-10-17 12:33:10|||||||||5000
1729168400000|2024-10-17 12:33:20|||||||||681
1729168410000|2024-10-17 12:33:30|367.4||367.5||367.5||367.4||135
1729168430000|2024-10-17 12:33:50|367.4|366.3|367.1|366.3|367.4|366.3|366.8|366.3|1261
1729168680000|2024-10-17 12:38:00|||||||||40
1729168690000|2024-10-17 12:38:10||366.4||366.5||366.5||366.4|721
1729168750000|2024-10-17 12:39:10|||||||||86
1729168820000|2024-10-17 12:40:20|||||||||94
1729168830000|2024-10-17 12:40:30|||||||||180
1729168840000|2024-10-17 12:40:40||366.6||366.5||366.6||366.5|6
1729168860000|2024-10-17 12:41:00|367|366.4|367|366.4|367|366.4|367|366.4|185
1729168870000|2024-10-17 12:41:10|366.8||366.8||366.8||366.8||0
1729168890000|2024-10-17 12:41:30||366.5||366.5||366.5||366.5|20000
1729168910000|2024-10-17 12:41:50|367||367||367||367||0
1729168930000|2024-10-17 12:42:10|366.9|366.4|366.8|366.5|366.9|366.5|366.8|366.4|110
1729168960000|2024-10-17 12:42:40|367.1||367.1||367.1||367.1||0
1729169020000|2024-10-17 12:43:40|||||||||172
1729169070000|2024-10-17 12:44:30|||||||||2
1729169100000|2024-10-17 12:45:00|367||367||367||367||59
1729169110000|2024-10-17 12:45:10|||||||||800
1729169120000|2024-10-17 12:45:20|367.1||367.1||367.1||367.1||0
1729169130000|2024-10-17 12:45:30|||||||||1091
1729169180000|2024-10-17 12:46:20|||||||||1900
1729169250000|2024-10-17 12:47:30|367||367||367||367||44
1729169260000|2024-10-17 12:47:40|367.1||367.1||367.1||367.1||0
1729169360000|2024-10-17 12:49:20|367||367||367||367||43
1729169400000|2024-10-17 12:50:00|367.1||367.1||367.1||367.1||0
1729169410000|2024-10-17 12:50:10|366.4|365.5|366.4|365.5|366.4|365.5|366.4|365.5|481
1729169420000|2024-10-17 12:50:20|366.5|365.6|366|365.1|366.5|365.9|366|365.1|463
1729169430000|2024-10-17 12:50:30||365.2||365.3||365.3||365.2|138
1729169440000|2024-10-17 12:50:40||365.2||365.2||365.2||365.2|0
1729169460000|2024-10-17 12:51:00|||||||||877
1729169520000|2024-10-17 12:52:00||365.3||365.3||365.3||365.3|41
1729169540000|2024-10-17 12:52:20|365.9||365.9||365.9||365.9||629
1729169600000|2024-10-17 12:53:20|||||||||2000
1729169610000|2024-10-17 12:53:30||365.5||365.5||365.5||365.5|106
1729169620000|2024-10-17 12:53:40|||||||||683
1729169640000|2024-10-17 12:54:00|366|365.3|365.7|365.4|366|365.4|365.7|365.3|145
1729169670000|2024-10-17 12:54:30||365.2||365.3||365.3||365.2|541
1729169730000|2024-10-17 12:55:30|365.6|365.4|365.7|365.4|365.7|365.4|365.6|365.4|42
1729169770000|2024-10-17 12:56:10|||||||||4
1729169790000|2024-10-17 12:56:30|||||||||39
1729169830000|2024-10-17 12:57:10|365.6|365.2|365.6|365.2|365.6|365.2|365.6|365.2|32
1729169840000|2024-10-17 12:57:20|365.7||365.7||365.7||365.7||12
1729169870000|2024-10-17 12:57:50|365.5|365|365.8|365.3|365.8|365.3|365.5|365|840
1729169950000|2024-10-17 12:59:10|||||||||31
1729169980000|2024-10-17 12:59:40|||||||||271
1729170030000|2024-10-17 13:00:30|365.6||365.6||365.6||365.6||0
1729170040000|2024-10-17 13:00:40|||||||||48
1729170140000|2024-10-17 13:02:20|||||||||35
1729170160000|2024-10-17 13:02:40|||||||||34
1729170410000|2024-10-17 13:06:50|||||||||2719
1729170440000|2024-10-17 13:07:20|365.8|365.5|365.8|365.5|365.8|365.5|365.8|365.5|126
1729170450000|2024-10-17 13:07:30|365.6|365.7|365.9|365.7|365.9|365.7|365.6|365.7|509
1729170460000|2024-10-17 13:07:40|366.5|366.3|366.5|366.4|366.5|366.4|366.5|366.3|612
1729170500000|2024-10-17 13:08:20|||||||||14
1729170610000|2024-10-17 13:10:10|||||||||59
1729170630000|2024-10-17 13:10:30|||||||||200
1729170650000|2024-10-17 13:10:50|||||||||11
1729170670000|2024-10-17 13:11:10|366.4|366.1|366.2|365.8|366.4|366.1|366.1|365.8|1133
1729170680000|2024-10-17 13:11:20|366.1|365.4|365.8|365.4|366.1|365.4|365.8|365.4|7
1729170690000|2024-10-17 13:11:30|365.9||365.9||365.9||365.9||0
1729170700000|2024-10-17 13:11:40|366||366||366||366||0
1729170770000|2024-10-17 13:12:50|365.9||365.9||365.9||365.9||42
1729170780000|2024-10-17 13:13:00|366.1||366.1||366.1||366.1||0
1729170970000|2024-10-17 13:16:10|||||||||6475
1729170990000|2024-10-17 13:16:30|||||||||2500
1729171020000|2024-10-17 13:17:00|365.9||365.9||365.9||365.9||34
1729171050000|2024-10-17 13:17:30|365.1|364.3|365.1|364.6|365.1|364.7|365.1|364.3|1580
1729171060000|2024-10-17 13:17:40|||||||||22
1729171070000|2024-10-17 13:17:50|365.7|364.8|365.7|364.9|365.7|364.9|365.7|364.8|503
1729171080000|2024-10-17 13:18:00|365.6|364.8|365.6|364.8|365.6|364.8|365.6|364.8|155
1729171090000|2024-10-17 13:18:10||364.9||364.9||364.9||364.9|0
1729171130000|2024-10-17 13:18:50|365.5||365.5||365.5||365.5||62
1729171150000|2024-10-17 13:19:10|365.6||365.6||365.6||365.6||0
1729171190000|2024-10-17 13:19:50|365.7||365.7||365.7||365.7||0
1729171210000|2024-10-17 13:20:10|365.8||365.8||365.8||365.8||0
1729171230000|2024-10-17 13:20:30|365.7||365.7||365.7||365.7||900
1729171250000|2024-10-17 13:20:50|366.9|366|366.9|366|366.9|366|366.9|366|544
1729171270000|2024-10-17 13:21:10||366.1||366.1||366.1||366.1|0
1729171320000|2024-10-17 13:22:00|367||367.1||367.1||367||0
1729171430000|2024-10-17 13:23:50|366.9|366.2|366.9|366.2|366.9|366.2|366.9|366.2|42
1729171450000|2024-10-17 13:24:10||366.1||366.1||366.1||366.1|0
1729171460000|2024-10-17 13:24:20|||||||||460
1729171540000|2024-10-17 13:25:40||366.2||366.2||366.2||366.2|62
1729171550000|2024-10-17 13:25:50|367.1||367.2||367.2||367.1||0
1729171610000|2024-10-17 13:26:50|367.1|366.3|367.1|366.3|367.1|366.3|367.1|366.3|38
1729171690000|2024-10-17 13:28:10|||||||||25
1729171700000|2024-10-17 13:28:20|||||||||11
1729171710000|2024-10-17 13:28:30|367.5|366.4|367.5|366.8|367.5|366.8|367.5|366.4|66
1729171750000|2024-10-17 13:29:10|367.4|366.9|367.2|366.9|367.4|366.9|367.2|366.9|217
1729171760000|2024-10-17 13:29:20|366.9|366.7|366.9|366.7|366.9|366.7|366.9|366.7|11
1729171770000|2024-10-17 13:29:30|367|366.5|366.9|366.5|367|366.5|366.9|366.5|15
1729171790000|2024-10-17 13:29:50|||||||||581
1729171800000|2024-10-17 13:30:00|366.7|366.4|366.6|366.2|366.7|366.5|366.6|366.2|529
1729171820000|2024-10-17 13:30:20|||||||||250
1729171830000|2024-10-17 13:30:30|||||||||821
1729171860000|2024-10-17 13:31:00||366.5||366.5||366.5||366.5|0
1729171870000|2024-10-17 13:31:10|366.9||366.9||366.9||366.9||0
1729171900000|2024-10-17 13:31:40|366.6|366.2|366.6|366.2|366.6|366.2|366.6|366.2|634
1729171920000|2024-10-17 13:32:00||366.3||366.3||366.3||366.3|2
1729171930000|2024-10-17 13:32:10|366.5|366.2|366.5|366.2|366.5|366.2|366.5|366.2|32
1729171940000|2024-10-17 13:32:20|366.6||366.6||366.6||366.6||0
1729171960000|2024-10-17 13:32:40|366.4|366.1|366.4|366.1|366.4|366.1|366.4|366.1|45
1729171980000|2024-10-17 13:33:00|||||||||100
1729172020000|2024-10-17 13:33:40||365.9||365.9||365.9||365.9|59
1729172030000|2024-10-17 13:33:50|366.3|366.1|366.6|366.1|366.6|366.1|366.3|366.1|83
1729172040000|2024-10-17 13:34:00||366||365.9||366||365.9|0
1729172100000|2024-10-17 13:35:00|366|365.3|366.1|365.4|366.1|365.4|366|365.3|18
1729172110000|2024-10-17 13:35:10|366.4||366.4||366.4||366.4||0
1729172120000|2024-10-17 13:35:20|366.2||366.2||366.2||366.2||0
1729172130000|2024-10-17 13:35:30|366.1|365.3|366.2|365.3|366.2|365.3|366.1|365.3|33
1729172150000|2024-10-17 13:35:50||365.2||365.2||365.2||365.2|204
1729172190000|2024-10-17 13:36:30|366.1||366.1||366.1||366.1||0
1729172210000|2024-10-17 13:36:50|||||||||1005
1729172240000|2024-10-17 13:37:20|||||||||1000
1729172250000|2024-10-17 13:37:30|366||366||366||366||106
1729172330000|2024-10-17 13:38:50|||||||||540
1729172350000|2024-10-17 13:39:10|365.8||365.8||365.8||365.8||150
1729172380000|2024-10-17 13:39:40|365.7||365.7||365.7||365.7||34
1729172430000|2024-10-17 13:40:30|366|365.3|366|365.5|366|365.6|366|365.3|133
1729172530000|2024-10-17 13:42:10|365.3|364.8|365.3|364.8|365.3|364.8|365.3|364.8|316
1729172540000|2024-10-17 13:42:20|365.4|364.9|365.5|365.1|365.5|365.1|365.4|364.9|157
1729172550000|2024-10-17 13:42:30||365.2||365.2||365.2||365.2|0
1729172610000|2024-10-17 13:43:30|365.7|365.3|365.7|365.3|365.7|365.3|365.7|365.3|25
1729172700000|2024-10-17 13:45:00|||||||||31
1729172870000|2024-10-17 13:47:50|||||||||2100
1729172880000|2024-10-17 13:48:00|366.1|365.6|366.1|365.6|366.1|365.6|366.1|365.6|382
1729172940000|2024-10-17 13:49:00|||||||||206
1729172950000|2024-10-17 13:49:10|||||||||30
1729172970000|2024-10-17 13:49:30|365.7|365.4|365.7|365.4|365.7|365.4|365.7|365.4|1118
1729172990000|2024-10-17 13:49:50|365.8|365.3|365.5|365.3|365.8|365.3|365.5|365.3|673
1729173010000|2024-10-17 13:50:10|365.9|365.4|365.9|365.3|365.9|365.4|365.9|365.3|70
1729173020000|2024-10-17 13:50:20|366||366||366||366||0
1729173080000|2024-10-17 13:51:20|365.9||366||366||365.9||80
1729173110000|2024-10-17 13:51:50|||||||||1
1729173160000|2024-10-17 13:52:40||365.4||365.4||365.4||365.4|54
1729173200000|2024-10-17 13:53:20|365.7|365.3|365.8|365.3|365.8|365.3|365.7|365.3|48
1729173210000|2024-10-17 13:53:30|||||||||617
1729173250000|2024-10-17 13:54:10||365.4||365.5||365.5||365.4|455
1729173270000|2024-10-17 13:54:30|365.9|365.7|366.1|365.9|366.2|366|365.9|365.7|53
1729173280000|2024-10-17 13:54:40||365.8||365.8||365.8||365.8|0
1729173290000|2024-10-17 13:54:50||365.9||365.9||365.9||365.9|0
1729173310000|2024-10-17 13:55:10|366.2|366|366.2|366|366.2|366|366.2|366|10
1729173360000|2024-10-17 13:56:00|366.6|366.1|366.6|366.2|366.6|366.3|366.6|366.1|6
1729173420000|2024-10-17 13:57:00|366.5||366.5||366.5||366.5||0
1729173450000|2024-10-17 13:57:30|366.6||366.6||366.6||366.6||0
1729173460000|2024-10-17 13:57:40|||||||||169
1729173480000|2024-10-17 13:58:00|367.3|366.4|367|366.4|367.3|366.4|367|366.4|1396
1729173500000|2024-10-17 13:58:20|366.7|366.2|366.7|366.2|366.7|366.2|366.7|366.2|322
1729173550000|2024-10-17 13:59:10|367||366.9||367||366.9||0
1729173590000|2024-10-17 13:59:50|366.3|365.9|366.3|365.9|366.3|365.9|366.3|365.9|238
1729173600000|2024-10-17 14:00:00|366.4||366.3||366.4||366.3||0
1729173650000|2024-10-17 14:00:50|||||||||101
1729173660000|2024-10-17 14:01:00|365.8|365.3|365.8|365.3|365.8|365.3|365.8|365.3|1354
1729173670000|2024-10-17 14:01:10|||||||||684
1729173680000|2024-10-17 14:01:20|365.6|364.9|365.7|364.9|365.8|365.2|365.6|364.9|4616
1729173690000|2024-10-17 14:01:30|365.8||365.8||365.8||365.8||0
1729173710000|2024-10-17 14:01:50|365.7||365.7||365.7||365.7||0
1729173720000|2024-10-17 14:02:00|365.6||365.6||365.6||365.6||0
1729173730000|2024-10-17 14:02:10|365.5||365.5||365.5||365.5||51
1729173780000|2024-10-17 14:03:00|||||||||1
1729173790000|2024-10-17 14:03:10|||||||||2723
1729173810000|2024-10-17 14:03:30|364.9|364.6|364.8|364.6|364.9|364.6|364.8|364.6|224
1729173860000|2024-10-17 14:04:20|364.9|364.7|364.9|364.7|364.9|364.7|364.9|364.7|1281
1729173870000|2024-10-17 14:04:30||364.6||364.6||364.6||364.6|72
1729173920000|2024-10-17 14:05:20|||||||||38446
1729173930000|2024-10-17 14:05:30||364.7||364.6||364.7||364.6|233
1729173970000|2024-10-17 14:06:10|||||||||132
1729174000000|2024-10-17 14:06:40|364.6|364.3|364.6|364.3|364.6|364.3|364.6|364.3|1591
1729174020000|2024-10-17 14:07:00|364.5|363.7|364.2|363.7|364.5|363.7|364.2|363.7|329
1729174040000|2024-10-17 14:07:20|364.1||364.1||364.1||364.1||0
1729174070000|2024-10-17 14:07:50|364||364||364||364||0
1729174100000|2024-10-17 14:08:20|||||||||33
1729174130000|2024-10-17 14:08:50|363.9||363.9||363.9||363.9||0
1729174140000|2024-10-17 14:09:00|363.8|363.6|363.8|363.6|363.8|363.6|363.8|363.6|84
1729174150000|2024-10-17 14:09:10||363.4||363.4||363.4||363.4|28
1729174160000|2024-10-17 14:09:20|363.7||363.7||363.7||363.7||48
1729174170000|2024-10-17 14:09:30|363.6|363.2|363.6|363.2|363.6|363.2|363.6|363.2|336
1729174200000|2024-10-17 14:10:00|363.5||363.5||363.5||363.5||40
1729174220000|2024-10-17 14:10:20|363.4|362.9|363.4|362.9|363.4|362.9|363.4|362.9|294
1729174250000|2024-10-17 14:10:50|363.3||363.3||363.3||363.3||42
1729174270000|2024-10-17 14:11:10|363.2||363.2||363.2||363.2||3
1729174290000|2024-10-17 14:11:30|363.1|362.8|363.1|362.8|363.1|362.8|363.1|362.8|325
1729174320000|2024-10-17 14:12:00|||||||||1400
1729174340000|2024-10-17 14:12:20|363|362.6|363|362.7|363|362.7|363|362.6|124
1729174360000|2024-10-17 14:12:40|||||||||350
1729174400000|2024-10-17 14:13:20|363.6|363.1|363.6|363.1|363.6|363.1|363.6|363.1|184
1729174410000|2024-10-17 14:13:30||363.2||363.2||363.2||363.2|0
1729174430000|2024-10-17 14:13:50|||||||||207
1729174440000|2024-10-17 14:14:00|364|363.4|364|363.3|364|363.4|364|363.3|2628
1729174500000|2024-10-17 14:15:00||363.4||363.5||363.5||363.4|0
1729174560000|2024-10-17 14:16:00|||||||||13
1729174570000|2024-10-17 14:16:10||363.6||363.6||363.6||363.6|44
1729174590000|2024-10-17 14:16:30|363.9||364||364||363.9||133
1729174670000|2024-10-17 14:17:50|363.9|363.3|363.7|363.3|363.9|363.3|363.7|363.3|57
1729174680000|2024-10-17 14:18:00|||||||||88
1729174710000|2024-10-17 14:18:30|||||||||545
1729174750000|2024-10-17 14:19:10|||||||||64
1729174760000|2024-10-17 14:19:20|||||||||1
1729174770000|2024-10-17 14:19:30|363.3|362.7|363.3|362.7|363.3|362.7|363.3|362.7|656
1729174790000|2024-10-17 14:19:50|363.2||363.2||363.2||363.2||93
1729174820000|2024-10-17 14:20:20||362.8||362.8||362.8||362.8|35
1729174830000|2024-10-17 14:20:30|||||||||920
1729174860000|2024-10-17 14:21:00|||||||||5
1729174880000|2024-10-17 14:21:20|363.1||363.1||363.1||363.1||56
1729174930000|2024-10-17 14:22:10|||||||||530
1729174970000|2024-10-17 14:22:50|||||||||2739
1729175000000|2024-10-17 14:23:20|||||||||500
1729175010000|2024-10-17 14:23:30|||||||||170
1729175070000|2024-10-17 14:24:30|||||||||53
1729175090000|2024-10-17 14:24:50|||||||||2739
1729175110000|2024-10-17 14:25:10|||||||||39
1729175120000|2024-10-17 14:25:20|||||||||187
1729175140000|2024-10-17 14:25:40|363|362.9|362.8|362.6|363|362.9|362.8|362.6|1251
1729175160000|2024-10-17 14:26:00|363|362.7|363|362.7|363|362.8|362.9|362.7|170
1729175170000|2024-10-17 14:26:10|||||||||42
1729175180000|2024-10-17 14:26:20|||||||||574
1729175190000|2024-10-17 14:26:30|362.9|362.6|362.9|362.6|362.9|362.6|362.9|362.6|195
1729175240000|2024-10-17 14:27:20|362.6|362.3|362.6|362.3|362.6|362.3|362.6|362.3|165
1729175250000|2024-10-17 14:27:30|362.7||362.7||362.7||362.7||50
1729175260000|2024-10-17 14:27:40|363|362.5|363|362.4|363|362.5|363|362.4|235
1729175270000|2024-10-17 14:27:50||362.5||362.5||362.5||362.5|0
1729175290000|2024-10-17 14:28:10|||||||||1353
1729175310000|2024-10-17 14:28:30|363.1||363.1||363.1||363.1||0
1729175330000|2024-10-17 14:28:50|||||||||2000
1729175350000|2024-10-17 14:29:10|362.9|362.6|362.9|362.3|362.9|362.8|362.9|362.3|563
1729175380000|2024-10-17 14:29:40|362.3|362|362.3|362|362.3|362|362.3|362|972
1729175390000|2024-10-17 14:29:50|362.4||362.4||362.4||362.4||0
1729175400000|2024-10-17 14:30:00|||||||||31
1729175410000|2024-10-17 14:30:10|||||||||392
1729175420000|2024-10-17 14:30:20|362.5|362.3|362.7|362.4|362.7|362.4|362.5|362.3|1244
1729175450000|2024-10-17 14:30:50|||||||||3
1729175480000|2024-10-17 14:31:20|362.9|362.8|363|362.8|363|362.9|362.9|362.8|1105
1729175490000|2024-10-17 14:31:30|362.9||362.9||362.9||362.9||565
1729175500000|2024-10-17 14:31:40|||||||||81
1729175510000|2024-10-17 14:31:50|||||||||290
1729175520000|2024-10-17 14:32:00||362.6||362.6||362.6||362.6|165
1729175550000|2024-10-17 14:32:30|363.2|362.8|363.2|362.8|363.2|362.8|363.2|362.8|41
1729175640000|2024-10-17 14:34:00|||||||||123
1729175680000|2024-10-17 14:34:40|||||||||66
1729175690000|2024-10-17 14:34:50|363.1|362.6|362.5|362.1|363.1|362.6|362.5|362.1|816
1729175740000|2024-10-17 14:35:40||362.2||362.2||362.2||362.2|1966
1729175750000|2024-10-17 14:35:50|||||||||912
1729175760000|2024-10-17 14:36:00|||||||||454
1729175780000|2024-10-17 14:36:20|362.6|362.4|362.7|362.3|362.7|362.4|362.4|362.2|325
1729175790000|2024-10-17 14:36:30|362.8||362.8||362.8||362.8||0
1729175800000|2024-10-17 14:36:40|363.6|363.2|363.6|363.2|363.6|363.2|363.6|363.2|2953
1729175820000|2024-10-17 14:37:00||363.3||363.3||363.3||363.3|5000
1729175830000|2024-10-17 14:37:10|363.4|363.2|363.4|363.2|363.4|363.2|363.4|363.2|135
1729175840000|2024-10-17 14:37:20||363.3||363||363.3||363|2716
1729175850000|2024-10-17 14:37:30||363.1||363.1||363.1||363.1|5000
1729175860000|2024-10-17 14:37:40|363.3|363|363.3|363|363.3|363|363.3|363|260
1729175870000|2024-10-17 14:37:50|363.2|362.9|363.2|362.9|363.2|362.9|363.2|362.9|675
1729175880000|2024-10-17 14:38:00|363.3||363.3||363.3||363.3||2
1729175900000|2024-10-17 14:38:20|||||||||1
1729175920000|2024-10-17 14:38:40|||||||||51
1729175930000|2024-10-17 14:38:50|||||||||221
1729176000000|2024-10-17 14:40:00||363||363||363||363|295
1729176100000|2024-10-17 14:41:40|363|362.1|362.7|362.1|363|362.1|362.7|362.1|190
1729176110000|2024-10-17 14:41:50|362.8|362.2|362.8|362.3|362.8|362.3|362.8|362.2|94
1729176120000|2024-10-17 14:42:00|362.9|362.5|362.9|362.5|362.9|362.5|362.9|362.5|26
1729176150000|2024-10-17 14:42:30|362.8||362.8||362.8||362.8||41
1729176160000|2024-10-17 14:42:40|||||||||41
1729176170000|2024-10-17 14:42:50|||||||||250
1729176180000|2024-10-17 14:43:00|363.3|362.9|363.3|362.9|363.3|362.9|363.3|362.9|234
1729176190000|2024-10-17 14:43:10|363.2|362.6|363|362.6|363.2|362.6|363|362.6|246
1729176220000|2024-10-17 14:43:40|||||||||547
1729176250000|2024-10-17 14:44:10|362.9||362.9||362.9||362.9||202
1729176260000|2024-10-17 14:44:20|363||363||363||363||0
1729176280000|2024-10-17 14:44:40|362.8||362.8||362.9||362.8||1112
1729176290000|2024-10-17 14:44:50|362.6|362.2|362.5|362.2|362.6|362.2|362.5|362.2|176
1729176300000|2024-10-17 14:45:00|||||||||81
1729176360000|2024-10-17 14:46:00||362.3||362.4||362.4||362.3|110
1729176380000|2024-10-17 14:46:20|362.8||362.8||362.8||362.8||154
1729176390000|2024-10-17 14:46:30||362.5||362.5||362.5||362.5|453
1729176400000|2024-10-17 14:46:40||362.7||362.7||362.7||362.7|71
1729176410000|2024-10-17 14:46:50|363|362.2|362.7|362.2|363|362.2|362.7|362.2|295
1729176420000|2024-10-17 14:47:00|362.6||362.6||362.6||362.6||112
1729176440000|2024-10-17 14:47:20|||||||||220
1729176460000|2024-10-17 14:47:40|363|362.7|363|362.7|363|362.7|363|362.7|269
1729176470000|2024-10-17 14:47:50||362.8||362.8||362.8||362.8|0
1729176560000|2024-10-17 14:49:20|363.3|362.9|363.3|362.9|363.3|362.9|363.3|362.9|396
1729176580000|2024-10-17 14:49:40||363||363||363||363|109
1729176600000|2024-10-17 14:50:00|363.7|363.4|363.7|363.4|363.7|363.4|363.7|363.4|146
1729176610000|2024-10-17 14:50:10||363.5||363.5||363.5||363.5|310
1729176620000|2024-10-17 14:50:20|363.6|363.1|363.6|363|363.6|363.1|363.6|363|161
1729176680000|2024-10-17 14:51:20|363.5||363.5||363.5||363.5||35
1729176750000|2024-10-17 14:52:30|||||||||40
1729176760000|2024-10-17 14:52:40|||||||||4
1729176780000|2024-10-17 14:53:00||363.2||363.2||363.2||363.2|167
1729176800000|2024-10-17 14:53:20|363.6||363.6||363.6||363.6||0
1729176820000|2024-10-17 14:53:40|||||||||31
1729176840000|2024-10-17 14:54:00|363.3|363|363.3|363|363.3|363|363.3|363|298
1729176880000|2024-10-17 14:54:40|363.2|362.9|363.3|363|363.3|363|363.2|362.9|175
1729176890000|2024-10-17 14:54:50|||||||||48
1729176900000|2024-10-17 14:55:00|||||||||6
1729176920000|2024-10-17 14:55:20|363.5|363.2|363.5|363.2|363.5|363.2|363.5|363.2|215
1729176940000|2024-10-17 14:55:40|363.1|362.8|363.1|362.8|363.1|362.8|363.1|362.8|1310
1729176950000|2024-10-17 14:55:50||362.7||362.7||362.7||362.7|20400
1729176960000|2024-10-17 14:56:00|||||||||413
1729176980000|2024-10-17 14:56:20||362.8||362.8||362.8||362.8|0
1729176990000|2024-10-17 14:56:30|363||363||363||363||0
1729177000000|2024-10-17 14:56:40|363.1||363.1||363.1||363.1||192
1729177020000|2024-10-17 14:57:00|362.9||362.9||362.9||362.9||0
1729177030000|2024-10-17 14:57:10|362.6|362.5|362.4|362|362.6|362.5|362.4|362|499
1729177040000|2024-10-17 14:57:20|||||||||350
1729177060000|2024-10-17 14:57:40|||||||||867
1729177090000|2024-10-17 14:58:10||362.1||362.1||362.1||362.1|198
1729177110000|2024-10-17 14:58:30|||||||||169
1729177150000|2024-10-17 14:59:10|||||||||31
1729177170000|2024-10-17 14:59:30|||||||||609
1729177200000|2024-10-17 15:00:00|||||||||789
1729177210000|2024-10-17 15:00:10|362.2||362.3||362.3||362.2||208
1729177240000|2024-10-17 15:00:40|||||||||500
1729177260000|2024-10-17 15:01:00|362.2|361.9|362.2|361.9|362.2|361.9|362.2|361.9|201
1729177270000|2024-10-17 15:01:10|||||||||121
1729177280000|2024-10-17 15:01:20|||||||||1
1729177320000|2024-10-17 15:02:00|362.1|362|362|361.7|362.1|362|362|361.7|450
1729177330000|2024-10-17 15:02:10|||||||||823
1729177340000|2024-10-17 15:02:20|||||||||235
1729177350000|2024-10-17 15:02:30|361.9|361.6|361.9|361.6|361.9|361.6|361.9|361.6|125
1729177370000|2024-10-17 15:02:50|361.8|361.4|361.5|361.3|361.8|361.4|361.5|361.3|166
1729177380000|2024-10-17 15:03:00|||||||||2
1729177390000|2024-10-17 15:03:10|362|361.7|362|361.7|362|361.7|362|361.7|14061
1729177400000|2024-10-17 15:03:20|361.8|361.6|361.7|361.4|361.8|361.6|361.7|361.4|500
1729177420000|2024-10-17 15:03:40|361.8|361.5|362|361.5|362|361.5|361.8|361.5|39
1729177440000|2024-10-17 15:04:00||361.6||361.6||361.6||361.6|1332
1729177460000|2024-10-17 15:04:20|||||||||934
1729177490000|2024-10-17 15:04:50|||||||||38
1729177540000|2024-10-17 15:05:40||361.7||361.7||361.7||361.7|3881
1729177550000|2024-10-17 15:05:50|||||||||700
1729177560000|2024-10-17 15:06:00|361.9|361.8|361.9|361.8|361.9|361.8|361.9|361.7|686
1729177570000|2024-10-17 15:06:10||361.7||361.7||361.7||361.7|276
1729177580000|2024-10-17 15:06:20|||||||||10
1729177600000|2024-10-17 15:06:40|361.8|361.6|361.8|361.6|361.8|361.6|361.8|361.6|609
1729177620000|2024-10-17 15:07:00|362|361.7|362.3|362|362.3|362|362|361.7|338
1729177640000|2024-10-17 15:07:20||362.1||362.1||362.1||362.1|0
1729177650000|2024-10-17 15:07:30|361.9|361.7|361.9|361.6|362|361.7|361.8|361.6|432
1729177660000|2024-10-17 15:07:40|361.6|361.2|361.6|361.2|361.6|361.2|361.6|361.2|817
1729177730000|2024-10-17 15:08:50|||||||||796
1729177760000|2024-10-17 15:09:20|361.3|361.1|361|360.7|361.3|361.1|361|360.7|3769
1729177800000|2024-10-17 15:10:00|||||||||2755
1729177810000|2024-10-17 15:10:10|||||||||566
1729177820000|2024-10-17 15:10:20|361.3|360.9|361|360.7|361.3|360.9|360.9|360.6|5012
1729177830000|2024-10-17 15:10:30|361.1||361.1||361.1||361.1||0
1729177840000|2024-10-17 15:10:40|||||||||4340
1729177850000|2024-10-17 15:10:50|||||||||687
1729177860000|2024-10-17 15:11:00|||||||||1372
1729177870000|2024-10-17 15:11:10|||||||||163
1729177880000|2024-10-17 15:11:20|||||||||500
1729177900000|2024-10-17 15:11:40|360.9|360.6|360.9|360.6|360.9|360.6|360.9|360.6|5
1729177910000|2024-10-17 15:11:50|||||||||831
1729177920000|2024-10-17 15:12:00||360.7||360.7||360.7||360.7|2846
1729177930000|2024-10-17 15:12:10|361|360.8|361|360.6|361|360.8|360.8|360.6|1096
1729177940000|2024-10-17 15:12:20|360.8|360.7|361|360.6|361|360.7|360.8|360.6|102
1729177960000|2024-10-17 15:12:40|||||||||277
1729177970000|2024-10-17 15:12:50|360.4|360.7|360.4|360.2|360.4|360.7|360.4|360.2|1002
1729178000000|2024-10-17 15:13:20|||||||||474
1729178010000|2024-10-17 15:13:30|||||||||989
1729178030000|2024-10-17 15:13:50|||||||||551
1729178040000|2024-10-17 15:14:00|360.3|360|360.3|360.1|360.3|360.1|360.3|360|774
1729178050000|2024-10-17 15:14:10|||||||||495
1729178070000|2024-10-17 15:14:30|359.7|359.3|359|358.6|359.7|359.4|359|358.6|16086
1729178080000|2024-10-17 15:14:40|358.9|359.3|359.7|359.2|359.7|359.3|358.8|359.2|3962
1729178090000|2024-10-17 15:14:50|360.4|359.9|359.5|359.3|360.4|360|359.5|359.3|1562
1729178100000|2024-10-17 15:15:00|359.7|359.4|359.7|359.5|359.7|359.5|359.5|359.4|2985
1729178110000|2024-10-17 15:15:10|359.9|359.6|359.5|359.4|359.9|359.6|359.4|359.1|6782
1729178120000|2024-10-17 15:15:20|359.7||359.7||359.7||359.7||20
1729178130000|2024-10-17 15:15:30|359.6|359.2|359.7|359.2|359.7|359.2|359.6|359.2|736
1729178140000|2024-10-17 15:15:40|359.6||359.5||359.6||359.5||13
1729178150000|2024-10-17 15:15:50|359.6|359|359.6|359.2|359.6|359.2|359.6|359|1144
1729178160000|2024-10-17 15:16:00||359.3||359.3||359.3||359.3|126
1729178170000|2024-10-17 15:16:10|||||||||202
1729178180000|2024-10-17 15:16:20|||||||||509
1729178190000|2024-10-17 15:16:30|359.3|359|359.6|359.1|359.6|359.1|359.3|359|3047
1729178200000|2024-10-17 15:16:40|359.5|359.2|359.5|359.2|359.5|359.2|359.5|359.2|4916
1729178220000|2024-10-17 15:17:00|359.4|359.3|359.4|359.3|359.4|359.3|359.4|359.3|550
1729178230000|2024-10-17 15:17:10||359.2||359.3||359.3||359.2|2468
1729178240000|2024-10-17 15:17:20|||||||||161
1729178250000|2024-10-17 15:17:30|||||||||36
1729178260000|2024-10-17 15:17:40|359.5||359.5||359.5||359.5||2663
1729178270000|2024-10-17 15:17:50|||||||||41
1729178290000|2024-10-17 15:18:10||359.4||359.4||359.4||359.4|9954
1729178300000|2024-10-17 15:18:20|360|359.5|360|359.5|360|359.5|360|359.5|239
1729178310000|2024-10-17 15:18:30||359.6||359.6||359.6||359.6|0
1729178320000|2024-10-17 15:18:40|||||||||12071
1729178400000|2024-10-17 15:20:00|359.8|359.8|359.8|359.7|359.8|359.8|359.8|359.7|210
1729178410000|2024-10-17 15:20:10|359.4|359.6|359.4|359.2|359.4|359.6|359.4|359.2|3146
1729178420000|2024-10-17 15:20:20|||||||||237
1729178430000|2024-10-17 15:20:30|||||||||39
1729178450000|2024-10-17 15:20:50|||||||||1000
1729178470000|2024-10-17 15:21:10|359.8|359.4|359.8|359.6|359.8|359.6|359.8|359.4|183
1729178480000|2024-10-17 15:21:20|359.6|359.7|359.6|359.4|359.6|359.7|359.6|359.4|4039
1729178490000|2024-10-17 15:21:30|359.2|358.9|359.2|358.9|359.2|358.9|359.2|358.9|10607
1729178500000|2024-10-17 15:21:40|359.1|358.8|359.1|358.7|359.1|358.8|358.9|358.6|1899
1729178510000|2024-10-17 15:21:50|359|358.8|359.2|359|359.2|359|359|358.8|4396
1729178520000|2024-10-17 15:22:00|359.6|359.2|359.6|359.3|359.6|359.3|359.6|359.2|12
1729178530000|2024-10-17 15:22:10|359.7|359.4|359.7|359.5|359.8|359.5|359.6|359.4|240
1729178550000|2024-10-17 15:22:30|||||||||350
1729178560000|2024-10-17 15:22:40|360|359.7|360|359.7|360|359.7|360|359.7|745
1729178580000|2024-10-17 15:23:00||359.8||359.8||359.8||359.8|0
1729178590000|2024-10-17 15:23:10|||||||||389
1729178610000|2024-10-17 15:23:30|359.8|359.3|359.8|359.3|359.8|359.3|359.8|359.3|70
1729178640000|2024-10-17 15:24:00|359.7||359.7||359.7||359.7||19
1729178660000|2024-10-17 15:24:20||359.4||359.4||359.4||359.4|753
1729178690000|2024-10-17 15:24:50|||||||||4976
1729178700000|2024-10-17 15:25:00||359.5||359.5||359.5||359.5|1600
1729178710000|2024-10-17 15:25:10|359.5|359.3|359.1|358.8|359.5|359.3|359.1|358.8|3495
1729178720000|2024-10-17 15:25:20|359.2|358.9|359.2|359|359.2|359|359.2|358.9|739
1729178730000|2024-10-17 15:25:30|359.3||359.3||359.3||359.3||1578
1729178740000|2024-10-17 15:25:40||359.1||359||359.1||359|1161
1729178750000|2024-10-17 15:25:50|||||||||2
1729178760000|2024-10-17 15:26:00|359.4|359.1|359.4|359.3|359.4|359.3|359.4|359.1|828
1729178770000|2024-10-17 15:26:10|||||||||33
1729178790000|2024-10-17 15:26:30|||||||||315
1729178800000|2024-10-17 15:26:40|||||||||137
1729178810000|2024-10-17 15:26:50|||||||||109
1729178820000|2024-10-17 15:27:00|||||||||28
1729178830000|2024-10-17 15:27:10|||||||||137
1729178840000|2024-10-17 15:27:20|359.3|359|359.3|359.1|359.3|359.1|359.3|359|5
1729178850000|2024-10-17 15:27:30|359.4|359.3|359.4|359.3|359.4|359.3|359.4|359.3|8
1729178860000|2024-10-17 15:27:40|||||||||15000
1729178870000|2024-10-17 15:27:50|359.5|359.4|359.5|359.4|359.5|359.4|359.5|359.4|2075
1729178880000|2024-10-17 15:28:00||359.3||359.4||359.4||359.3|16639
1729178890000|2024-10-17 15:28:10|359.7|359.6|359.7|359.6|359.7|359.6|359.7|359.6|489
1729178910000|2024-10-17 15:28:30|||||||||100
1729178920000|2024-10-17 15:28:40|||||||||274
1729178930000|2024-10-17 15:28:50|||||||||277
1729178940000|2024-10-17 15:29:00|359.6|359.3|359.6|359.3|359.6|359.3|359.6|359.3|484
1729178950000|2024-10-17 15:29:10|359.8|359.5|359.8|359.5|359.8|359.5|359.8|359.5|1941
1729178960000|2024-10-17 15:29:20|||||||||375
1729178970000|2024-10-17 15:29:30||359.6||359.6||359.6||359.6|2938
1729178980000|2024-10-17 15:29:40||359.5||359.5||359.5||359.5|2392
1729178990000|2024-10-17 15:29:50|359.9|359.6|361.9|359.6|361.9|359.6|359.9|359.6|3697
1729234810000|2024-10-18 07:00:10|363.2|355.6|362.8|355.7|363.2|355.7|362.8|355.6|11539
1729234820000|2024-10-18 07:00:20|362.2|355.9|361.4|355.9|362.2|355.9|361.3|355.9|0
1729234830000|2024-10-18 07:00:30|361.2|355.8|360.9|355.9|361.2|355.9|360.9|355.8|117
1729234840000|2024-10-18 07:00:40|360.8|356|360.6|356|360.8|356|360.3|356|300
1729234850000|2024-10-18 07:00:50|360.9|356.1|360.9|356.1|360.9|356.1|360.9|356.1|0
1729234870000|2024-10-18 07:01:10|360.6|356.2|360.7|356.2|360.8|356.2|360.6|356.2|0
1729234880000|2024-10-18 07:01:20|360.8|356.1|360.9|356.2|360.9|356.2|360.8|356.1|0
1729234890000|2024-10-18 07:01:30||356.7||357||357||356.7|809
1729234900000|2024-10-18 07:01:40||357.1||357.1||357.2||357.1|0
1729234910000|2024-10-18 07:01:50||357.2||357.3||357.3||357.2|0
1729234920000|2024-10-18 07:02:00||357.2||357.4||357.4||357.2|23
1729234930000|2024-10-18 07:02:10|360.8|357.6|360.9|357.6|360.9|357.6|360.8|357.6|0
1729234940000|2024-10-18 07:02:20||357.8||357.8||357.8||357.8|0
1729234950000|2024-10-18 07:02:30||358||358||358||358|0
1729234960000|2024-10-18 07:02:40||358.4||358.4||358.4||358.4|0
1729234970000|2024-10-18 07:02:50||358.6||358.6||358.6||358.6|1296
1729234980000|2024-10-18 07:03:00||358.9||358.9||358.9||358.9|0
1729234990000|2024-10-18 07:03:10||359.2||359.2||359.2||359.2|0
1729235000000|2024-10-18 07:03:20||359.5||359.5||359.5||359.5|0
1729235010000|2024-10-18 07:03:30|360.8|359.2|360.9|358.6|360.9|359.2|360.8|358.6|382
1729235020000|2024-10-18 07:03:40|||||||||45
1729235110000|2024-10-18 07:05:10|||||||||18
1729235200000|2024-10-18 07:06:40|||||||||1656
1729235220000|2024-10-18 07:07:00|360.7|358.5|360.3|356.6|360.7|358.5|360.3|356.6|408
1729235230000|2024-10-18 07:07:10|360.2||360.1||360.2||360.1||0
1729235240000|2024-10-18 07:07:20|360||359.9||360||359.9||0
1729235250000|2024-10-18 07:07:30|||||||||13
1729235270000|2024-10-18 07:07:50|359.8||359.8||359.8||359.8||0
1729235280000|2024-10-18 07:08:00|359.7||359.5||359.7||359.5||100
1729235290000|2024-10-18 07:08:10|||||||||39
1729235310000|2024-10-18 07:08:30|359.4||359.4||359.4||359.4||0
1729235340000|2024-10-18 07:09:00|||||||||968
1729235380000|2024-10-18 07:09:40|359.6|357.9|360|358.2|360|358.2|359.6|357.9|92
1729235390000|2024-10-18 07:09:50||358.3||358.3||358.3||358.3|0
1729235440000|2024-10-18 07:10:40|||||||||2438
1729235460000|2024-10-18 07:11:00||358.4||358.4||358.4||358.4|0
1729235480000|2024-10-18 07:11:20|359.9||359.9||359.9||359.9||0
1729235490000|2024-10-18 07:11:30|||||||||277
1729235550000|2024-10-18 07:12:30|||||||||5
1729235660000|2024-10-18 07:14:20|361.3|358.5|363.2|360|363.3|360|361.3|358.5|819
1729235670000|2024-10-18 07:14:30||360.1||360.1||360.1||360.1|0
1729235690000|2024-10-18 07:14:50|363.1|360.3|362.7|360.3|363.1|360.4|362.7|360.3|829
1729235700000|2024-10-18 07:15:00|362.4||362.5||362.5||362.4||109
1729235710000|2024-10-18 07:15:10|362.4||362.4||362.4||362.4||0
1729235730000|2024-10-18 07:15:30|||||||||880
1729235820000|2024-10-18 07:17:00|||||||||817
1729235860000|2024-10-18 07:17:40|362.3|359.5|361.6|359.5|362.3|359.5|361.6|359.5|3
1729235880000|2024-10-18 07:18:00|||||||||2000
1729235900000|2024-10-18 07:18:20|||||||||490
1729235910000|2024-10-18 07:18:30|||||||||415
1729235950000|2024-10-18 07:19:10|||||||||1000
1729235960000|2024-10-18 07:19:20||359.9||359.9||359.9||359.9|509
1729235980000|2024-10-18 07:19:40||360||360||360||360|0
1729236010000|2024-10-18 07:20:10||359.8||359.8||359.8||359.8|0
1729236120000|2024-10-18 07:22:00||359.9||359.9||359.9||359.9|0
1729236180000|2024-10-18 07:23:00||360.3||360.3||360.3||360.3|0
1729236300000|2024-10-18 07:25:00|||||||||10800
1729236310000|2024-10-18 07:25:10|||||||||1
1729236320000|2024-10-18 07:25:20|362.3|360.4|362.3|360.5|362.3|360.5|362.3|360.4|2
1729236330000|2024-10-18 07:25:30|362.6|360.8|362.6|361.4|362.6|361.4|362.6|360.8|2
1729236400000|2024-10-18 07:26:40|||||||||1369
1729236440000|2024-10-18 07:27:20|362.3|361.2|362.1|361|362.3|361.2|362.1|361|408
1729236450000|2024-10-18 07:27:30|362.7|361.2|362.5|360.9|362.7|361.2|362.5|360.9|464
1729236480000|2024-10-18 07:28:00|361.6|359.8|361.6|359.6|361.6|359.8|361.6|359.6|1434
1729236490000|2024-10-18 07:28:10|361.3|359.5|361.3|359.4|361.3|359.5|361.3|359.4|588
1729236530000|2024-10-18 07:28:50|361.2|359.3|361.2|359.3|361.2|359.3|361.2|359.3|500
1729236550000|2024-10-18 07:29:10|361.1|360.7|361|359.2|361.1|360.7|361|359.2|788
1729236560000|2024-10-18 07:29:20|360.6||360.6||360.6||360.6||1426
1729236580000|2024-10-18 07:29:40||359.3||359.3||359.3||359.3|3
1729236590000|2024-10-18 07:29:50|360.5|359.2|360.2|358.3|360.5|359.2|360.2|358.3|319
1729236600000|2024-10-18 07:30:00|360.3|358.4|360.3|358.4|360.3|358.4|360.3|358.4|685
1729236620000|2024-10-18 07:30:20|||||||||4846
1729236630000|2024-10-18 07:30:30|||||||||14
1729236890000|2024-10-18 07:34:50|||||||||1377
1729236930000|2024-10-18 07:35:30|360.2|358.5|360.2|358.5|360.2|358.5|360.2|358.5|4
1729237010000|2024-10-18 07:36:50|||||||||2
1729237090000|2024-10-18 07:38:10|||||||||1378
1729237150000|2024-10-18 07:39:10|360.1|358.6|360.1|358.7|360.1|358.7|360.1|358.6|34
1729237160000|2024-10-18 07:39:20|359.7|358.1|359.4|358.1|359.7|358.1|359.4|358.1|2237
1729237170000|2024-10-18 07:39:30|359|357.7|359|357.7|359|357.7|359|357.7|500
1729237300000|2024-10-18 07:41:40||357.8||357.8||357.8||357.8|1
1729237310000|2024-10-18 07:41:50|||||||||1000
1729237320000|2024-10-18 07:42:00|359.5|358.6|359.9|359|359.9|359|359.5|358.6|477
1729237330000|2024-10-18 07:42:10|360|359.2|360.2|359.1|360.2|359.2|360|359.1|221
1729237380000|2024-10-18 07:43:00|||||||||224
1729237400000|2024-10-18 07:43:20|||||||||4976
1729237430000|2024-10-18 07:43:50|360.5|359.2|360.4|359.2|360.5|359.2|360.4|359.2|898
1729237440000|2024-10-18 07:44:00|360.2|358.9|360.2|359.2|360.2|359.2|360.2|358.8|251
1729237460000|2024-10-18 07:44:20|360.3||360.3||360.3||360.3||0
1729237470000|2024-10-18 07:44:30|360.4||360.3||360.4||360.3||0
1729237500000|2024-10-18 07:45:00|||||||||2
1729237510000|2024-10-18 07:45:10|360.1|358.8|359.8|358.8|360.1|358.8|359.8|358.8|241
1729237520000|2024-10-18 07:45:20|360.1||360.1||360.1||360.1||0
1729237610000|2024-10-18 07:46:50|||||||||549
1729237630000|2024-10-18 07:47:10|360.4||360.4||360.4||360.4||2651
1729237640000|2024-10-18 07:47:20|360.5|358.9|360.7|358.9|360.7|358.9|360.5|358.9|0
1729237750000|2024-10-18 07:49:10|360.6|360.3|360.6|359.1|360.6|360.3|360.6|359.1|549
1729237820000|2024-10-18 07:50:20|360.7||360.7||360.7||360.7||0
1729237890000|2024-10-18 07:51:30|360.8|359.2|360.8|359.2|360.8|359.2|360.8|359.2|0
1729237940000|2024-10-18 07:52:20|360.9|359.3|360.9|360|360.9|360|360.9|359.3|52
1729238050000|2024-10-18 07:54:10|||||||||23706
1729238100000|2024-10-18 07:55:00|360.7|359.5|360.7|359.4|360.7|359.5|360.7|359.4|27
1729238150000|2024-10-18 07:55:50|||||||||50
1729238160000|2024-10-18 07:56:00|||||||||2847
1729238170000|2024-10-18 07:56:10|360.6||360.6||360.6||360.6||80
1729238360000|2024-10-18 07:59:20|||||||||2000
1729238400000|2024-10-18 08:00:00||359.5||359.4||359.5||359.4|19
1729238430000|2024-10-18 08:00:30|||||||||259
1729238460000|2024-10-18 08:01:00|||||||||1
1729238620000|2024-10-18 08:03:40|359.7|360|359.6|358.9|359.7|360|359.6|358.9|1113
1729238630000|2024-10-18 08:03:50|359.4|358.8|359.4|358.8|359.4|358.8|359.4|358.8|1848
1729238640000|2024-10-18 08:04:00|359.3|358.5|359.3|358.5|359.3|358.5|359.3|358.5|5212
1729238660000|2024-10-18 08:04:20|359.4||359.4||359.4||359.4||0
1729238810000|2024-10-18 08:06:50||358.6||358.6||358.6||358.6|0
1729238820000|2024-10-18 08:07:00|359.2|358.5|359.2|358.5|359.2|358.5|359.2|358.5|2
1729238830000|2024-10-18 08:07:10|359.1||359.1||359.2||359.1||0
1729238840000|2024-10-18 08:07:20|359|358.3|358.6|358|359|358.3|358.6|358|13
1729238850000|2024-10-18 08:07:30|358.9|358.1|358.9|358.5|358.9|358.5|358.9|358.1|418
1729238860000|2024-10-18 08:07:40|359||359||359||359||84
1729238870000|2024-10-18 08:07:50|359.1|358.6|359.1|358.8|359.1|358.8|359.1|358.6|141
1729238880000|2024-10-18 08:08:00||358.4||358.4||358.4||358.4|66
1729238910000|2024-10-18 08:08:30||358.6||358.6||358.6||358.6|0
1729238930000|2024-10-18 08:08:50|||||||||119
1729238940000|2024-10-18 08:09:00||358.4||358.6||358.6||358.4|0
1729239020000|2024-10-18 08:10:20||358.8||358.8||358.8||358.8|0
1729239030000|2024-10-18 08:10:30|||||||||69
1729239040000|2024-10-18 08:10:40||358.9||358.3||358.9||358.3|244
1729239050000|2024-10-18 08:10:50||358.4||358.4||358.4||358.4|0
1729239060000|2024-10-18 08:11:00||358.3||358.3||358.3||358.3|0
1729239090000|2024-10-18 08:11:30||358.2||358.1||358.2||358.1|0
1729239150000|2024-10-18 08:12:30||358.2||358.2||358.2||358.2|0
1729239210000|2024-10-18 08:13:30||358.3||358.4||358.4||358.3|509
1729239330000|2024-10-18 08:15:30|||||||||967
1729239350000|2024-10-18 08:15:50|||||||||1017
1729239390000|2024-10-18 08:16:30|359|358.2|359|358.2|359|358.2|359|358.2|277
1729239400000|2024-10-18 08:16:40|359.1||359.1||359.1||359.1||0
1729239510000|2024-10-18 08:18:30|||||||||1826
1729239530000|2024-10-18 08:18:50||358.3||358.3||358.3||358.3|8
1729239540000|2024-10-18 08:19:00||358.4||358.4||358.4||358.4|16
1729239550000|2024-10-18 08:19:10|||||||||926
1729239570000|2024-10-18 08:19:30|||||||||5
1729239580000|2024-10-18 08:19:40|359||359||359||359||0
1729239640000|2024-10-18 08:20:40|359.2|358.6|359.2|358.5|359.2|358.6|359.2|358.5|311
1729239680000|2024-10-18 08:21:20|||||||||300
1729239720000|2024-10-18 08:22:00|||||||||1
1729239740000|2024-10-18 08:22:20||358.4||358.4||358.4||358.4|0
1729239840000|2024-10-18 08:24:00|||||||||2768
1729239850000|2024-10-18 08:24:10||358.5||358.4||358.5||358.4|2030
1729239880000|2024-10-18 08:24:40|||||||||490
1729239900000|2024-10-18 08:25:00|||||||||995
1729239970000|2024-10-18 08:26:10||358.5||358.5||358.5||358.5|2
1729240130000|2024-10-18 08:28:50|359.3|358.6|359.3|358.9|359.3|358.9|359.3|358.6|5
1729240140000|2024-10-18 08:29:00|359.5||359.5||359.5||359.5||1463
1729240150000|2024-10-18 08:29:10|359.8|359.3|359.8|359.2|359.8|359.3|359.8|359.2|554
1729240160000|2024-10-18 08:29:20|||||||||891
1729240180000|2024-10-18 08:29:40|||||||||743
1729240240000|2024-10-18 08:30:40|360.3|359.3|360.3|359.7|360.3|359.7|360.3|359.3|230
1729240250000|2024-10-18 08:30:50|360.4||360.4||360.4||360.4||0
1729240290000|2024-10-18 08:31:30|||||||||1375
1729240420000|2024-10-18 08:33:40|360|359.3|360|359.3|360|359.3|360|359.3|402
1729240430000|2024-10-18 08:33:50|359.8||359.8||359.8||359.8||0
1729240440000|2024-10-18 08:34:00|360|359.2|359.8|359.2|360|359.2|359.8|359.2|509
1729240450000|2024-10-18 08:34:10||359.5||359.5||359.5||359.5|140
1729240460000|2024-10-18 08:34:20||359.2||359.2||359.2||359.2|776
1729240540000|2024-10-18 08:35:40|||||||||5
1729240590000|2024-10-18 08:36:30|||||||||2778
1729240630000|2024-10-18 08:37:10|||||||||1000
1729240640000|2024-10-18 08:37:20|||||||||1523
1729240680000|2024-10-18 08:38:00|359.5|358.9|359.5|358.9|359.5|358.9|359.5|358.9|65
1729240690000|2024-10-18 08:38:10|359.6||359.7||359.7||359.6||0
1729240740000|2024-10-18 08:39:00|||||||||1
1729240760000|2024-10-18 08:39:20|359.8||359.8||359.8||359.8||0
1729240770000|2024-10-18 08:39:30|359.7||359.8||359.8||359.7||192
1729240780000|2024-10-18 08:39:40|359.7||359.7||359.8||359.7||0
1729240790000|2024-10-18 08:39:50|359.8||359.7||359.8||359.7||0
1729240800000|2024-10-18 08:40:00|359.8||359.8||359.8||359.8||0
1729240830000|2024-10-18 08:40:30|359.7||359.7||359.7||359.7||2
1729240980000|2024-10-18 08:43:00|||||||||650
1729241040000|2024-10-18 08:44:00|359.8|359|359.8|359|359.8|359|359.8|359|923
1729241050000|2024-10-18 08:44:10|359.7||359.7||359.7||359.7||1000
1729241130000|2024-10-18 08:45:30|359.8||359.7||359.8||359.7||0
1729241140000|2024-10-18 08:45:40|||||||||485
1729241330000|2024-10-18 08:48:50|||||||||2138
1729241350000|2024-10-18 08:49:10|359.8||359.8||359.8||359.7||0
1729241370000|2024-10-18 08:49:30|359.7||359.8||359.8||359.7||0
1729241380000|2024-10-18 08:49:40|359.7||359.8||359.8||359.7||2766
1729241390000|2024-10-18 08:49:50|359.7|359.1|360.1|359.7|360.1|359.7|359.7|359.1|895
1729241400000|2024-10-18 08:50:00|||||||||1796
1729241430000|2024-10-18 08:50:30|360.3|359.8|360.3|359.7|360.3|359.8|360.3|359.7|210
1729241460000|2024-10-18 08:51:00|||||||||1
1729241480000|2024-10-18 08:51:20|||||||||27
1729241500000|2024-10-18 08:51:40|360.4|359.8|360.4|359.8|360.4|359.9|360.4|359.8|16
1729241540000|2024-10-18 08:52:20|||||||||7190
1729241550000|2024-10-18 08:52:30||359.9||359.8||359.9||359.8|1444
1729241610000|2024-10-18 08:53:30|||||||||85
1729241660000|2024-10-18 08:54:20|360.3||360.4||360.4||360.3||53
1729241740000|2024-10-18 08:55:40|||||||||1479
1729241790000|2024-10-18 08:56:30|||||||||576
1729241800000|2024-10-18 08:56:40||359.9||359.8||359.9||359.8|484
1729241950000|2024-10-18 08:59:10|360.8|360.4|360.9|360.4|360.9|360.4|360.8|360.4|1606
1729241960000|2024-10-18 08:59:20|||||||||274
1729241970000|2024-10-18 08:59:30|||||||||70
1729241980000|2024-10-18 08:59:40||360.7||360.7||360.7||360.7|1456
1729242000000|2024-10-18 09:00:00|||||||||24
1729242010000|2024-10-18 09:00:10|362.5|361.4|362.5|361.4|362.5|361.4|362.5|361.4|1016
1729242020000|2024-10-18 09:00:20|||||||||2
1729242030000|2024-10-18 09:00:30|362.4||362.1||362.4||362.1||509
1729242040000|2024-10-18 09:00:40|362.2|361.5|362|361.5|362.2|361.5|362|361.5|319
1729242060000|2024-10-18 09:01:00|361.8|361.1|361.9|361.2|361.9|361.2|361.7|361.1|522
1729242080000|2024-10-18 09:01:20|||||||||1668
1729242090000|2024-10-18 09:01:30||361.3||361.2||361.3||361.2|1649
1729242110000|2024-10-18 09:01:50|361.8||361.8||361.8||361.8||3
1729242120000|2024-10-18 09:02:00|361.9||361.9||361.9||361.9||47
1729242130000|2024-10-18 09:02:10||361.3||361.3||361.3||361.3|0
1729242140000|2024-10-18 09:02:20|||||||||1003
1729242150000|2024-10-18 09:02:30||361.5||361.5||361.5||361.5|67
1729242160000|2024-10-18 09:02:40|362.2||361.9||362.2||361.9||5
1729242170000|2024-10-18 09:02:50|||||||||48
1729242190000|2024-10-18 09:03:10|||||||||22
1729242200000|2024-10-18 09:03:20|||||||||4118
1729242210000|2024-10-18 09:03:30||361.6||361.6||361.6||361.6|144
1729242230000|2024-10-18 09:03:50|||||||||3
1729242250000|2024-10-18 09:04:10|||||||||2763
1729242260000|2024-10-18 09:04:20|||||||||684
1729242270000|2024-10-18 09:04:30|||||||||134
1729242310000|2024-10-18 09:05:10|||||||||1
1729242320000|2024-10-18 09:05:20|362.2|361.7|362.2|361.7|362.2|361.7|362.2|361.7|2696
1729242350000|2024-10-18 09:05:50|363|361.8|363|362|363.1|362.3|363|361.8|83
1729242360000|2024-10-18 09:06:00||362.1||362.1||362.1||362.1|0
1729242380000|2024-10-18 09:06:20||362.2||362.3||362.3||362.2|0
1729242400000|2024-10-18 09:06:40|362.8|362.4|362.8|362.2|362.8|362.4|362.8|362|488
1729242420000|2024-10-18 09:07:00|||||||||10000
1729242470000|2024-10-18 09:07:50|362.9|362.3|362.9|362.3|362.9|362.3|362.9|362.3|678
1729242480000|2024-10-18 09:08:00|||||||||952
1729242490000|2024-10-18 09:08:10|363.1|362.4|363.1|362.4|363.1|362.4|363.1|362.4|3213
1729242530000|2024-10-18 09:08:50|||||||||21
1729242550000|2024-10-18 09:09:10|||||||||2
1729242560000|2024-10-18 09:09:20|||||||||2800
1729242570000|2024-10-18 09:09:30|||||||||84
1729242590000|2024-10-18 09:09:50|||||||||56
1729242640000|2024-10-18 09:10:40|||||||||5
1729242730000|2024-10-18 09:12:10|||||||||2800
1729242830000|2024-10-18 09:13:50||362.6||362.6||362.6||362.6|837
1729242840000|2024-10-18 09:14:00|||||||||3
1729242850000|2024-10-18 09:14:10||362.7||362.7||362.7||362.7|1951
1729242860000|2024-10-18 09:14:20|363.7|362.8|364|362.8|364|362.8|363.7|362.8|647
1729242910000|2024-10-18 09:15:10|364.1|363.2|364.1|363.4|364.1|363.4|364.1|363.2|400
1729242950000|2024-10-18 09:15:50|||||||||100
1729242960000|2024-10-18 09:16:00|||||||||137
1729242990000|2024-10-18 09:16:30|||||||||1030
1729243090000|2024-10-18 09:18:10|||||||||5250
1729243140000|2024-10-18 09:19:00|||||||||2020
1729243240000|2024-10-18 09:20:40|||||||||1099
1729243420000|2024-10-18 09:23:40|363.6|363.1|363.5|363|363.6|363.1|363.5|363|739
1729243430000|2024-10-18 09:23:50|363.4|362.8|363.4|362.8|363.4|362.8|363.4|362.8|114
1729243440000|2024-10-18 09:24:00|363.3|362.2|363|362.2|363.3|362.3|363|362.2|298
1729243470000|2024-10-18 09:24:30|||||||||10000
1729243490000|2024-10-18 09:24:50|363.6|363|363.7|363.2|363.7|363.2|363.6|363|1334
1729243500000|2024-10-18 09:25:00|363.8|363.6|364.2|363.6|364.2|363.6|363.8|363.6|522
1729243510000|2024-10-18 09:25:10|364.1|363.5|364.1|363.5|364.1|363.5|364.1|363.5|0
1729243640000|2024-10-18 09:27:20|364.2||364.2||364.2||364.2||7
1729243650000|2024-10-18 09:27:30|364.5|363.7|364.5|364.1|364.5|364.1|364.5|363.7|717
1729243660000|2024-10-18 09:27:40|364.8||364.8||364.8||364.5||249
1729243710000|2024-10-18 09:28:30|365.2||365.2||365.2||365.2||0
1729243730000|2024-10-18 09:28:50|365.1||365.1||365.1||365.1||309
1729243750000|2024-10-18 09:29:10|||||||||500
1729243770000|2024-10-18 09:29:30||364.2||364.2||364.2||364.2|0
1729243780000|2024-10-18 09:29:40|365.2|364.3|365.3|364.3|365.3|364.3|365.2|364.3|0
1729243800000|2024-10-18 09:30:00|365.4|364.4|365.7|364.4|365.7|364.4|365.4|364.4|0
1729243810000|2024-10-18 09:30:10|365.8|364.5|365.9|364.6|365.9|364.6|365.8|364.5|0
1729243820000|2024-10-18 09:30:20|366||366||366||366||0
1729243840000|2024-10-18 09:30:40|||||||||800
1729243880000|2024-10-18 09:31:20|365.9||365.9||365.9||365.9||0
1729243910000|2024-10-18 09:31:50|365.8||365.8||365.8||365.8||0
1729243920000|2024-10-18 09:32:00|365.9||365.9||365.9||365.9||3
1729243980000|2024-10-18 09:33:00|366||366||366||366||0
1729243990000|2024-10-18 09:33:10|365.9||366.1||366.1||365.9||0
1729244000000|2024-10-18 09:33:20|366||366||366||366||0
1729244020000|2024-10-18 09:33:40|365.9||365.9||365.9||365.9||0
1729244100000|2024-10-18 09:35:00|366||366||366||366||0
1729244110000|2024-10-18 09:35:10|365.9||365.9||365.9||365.9||0
1729244120000|2024-10-18 09:35:20|366||366||366||366||0
1729244130000|2024-10-18 09:35:30|365.9||365.9||365.9||365.9||0
1729244260000|2024-10-18 09:37:40|||||||||952
1729244270000|2024-10-18 09:37:50|||||||||952
1729244300000|2024-10-18 09:38:20|366|365.2|366.3|365.2|366.4|365.6|366|365.2|8905
1729244310000|2024-10-18 09:38:30|||||||||10000
1729244330000|2024-10-18 09:38:50|366.2|365.3|366.2|365.3|366.2|365.3|366.2|365.3|294
1729244340000|2024-10-18 09:39:00|||||||||147
1729244370000|2024-10-18 09:39:30|366.1||366.1||366.1||366.1||894
1729244380000|2024-10-18 09:39:40|366|365.2|366|365.2|366|365.2|366|365.2|600
1729244440000|2024-10-18 09:40:40|||||||||1629
1729244460000|2024-10-18 09:41:00|366.1||366.3||366.3||366.1||0
1729244660000|2024-10-18 09:44:20||365.3||365.3||365.3||365.3|980
1729244690000|2024-10-18 09:44:50||365.5||365.5||365.5||365.5|1195
1729244710000|2024-10-18 09:45:10||365.6||365.7||365.7||365.6|20000
1729244720000|2024-10-18 09:45:20|366.6||366.6||366.6||366.6||0
1729244740000|2024-10-18 09:45:40|366.5||366.5||366.5||366.5||0
1729244750000|2024-10-18 09:45:50|366.4||366.5||366.5||366.4||0
1729244760000|2024-10-18 09:46:00|366.4||366.3||366.4||366.3||20000
1729244830000|2024-10-18 09:47:10|365.7|365.3|365.7|365.3|365.7|365.3|365.7|365.3|396
1729244840000|2024-10-18 09:47:20|||||||||160
1729244850000|2024-10-18 09:47:30|||||||||608
1729244860000|2024-10-18 09:47:40|||||||||1600
1729245070000|2024-10-18 09:51:10|366|365.1|366|365.1|366|365.1|366|365.1|0
1729245150000|2024-10-18 09:52:30|||||||||331
1729245200000|2024-10-18 09:53:20|||||||||9
1729245270000|2024-10-18 09:54:30|365.6|364.9|365.6|364.7|365.6|364.9|365.6|364.7|282
1729245330000|2024-10-18 09:55:30|365.5||365.5||365.5||365.5||46
1729245350000|2024-10-18 09:55:50|||||||||152
1729245370000|2024-10-18 09:56:10|||||||||21
1729245390000|2024-10-18 09:56:30|||||||||2700
1729245510000|2024-10-18 09:58:30|||||||||530
1729245560000|2024-10-18 09:59:20||364.8||364.8||364.8||364.8|3229
1729245570000|2024-10-18 09:59:30|365.4||365.3||365.4||365.3||1000
1729245580000|2024-10-18 09:59:40|||||||||350
1729245590000|2024-10-18 09:59:50|365.4||365.5||365.5||365.4||0
1729245600000|2024-10-18 10:00:00|365.4|364.7|364.7|364.1|365.4|364.7|364.7|364.1|1587
1729245610000|2024-10-18 10:00:10|364.5|364|364.3|363.7|364.5|364|364.3|363.7|4122
1729245630000|2024-10-18 10:00:30|||||||||17
1729245640000|2024-10-18 10:00:40|||||||||1655
1729245680000|2024-10-18 10:01:20|364.4||364.4||364.4||364.4||0
1729245700000|2024-10-18 10:01:40|364.7|364.4|364.7|364.4|364.7|364.4|364.7|364.4|842
1729245730000|2024-10-18 10:02:10|||||||||10000
1729245960000|2024-10-18 10:06:00|||||||||59
1729245980000|2024-10-18 10:06:20|364.6|364.3|364.7|364.3|364.8|364.4|364.6|364.3|1359
1729245990000|2024-10-18 10:06:30|||||||||42
1729246090000|2024-10-18 10:08:10|||||||||117
1729246100000|2024-10-18 10:08:20|||||||||81
1729246130000|2024-10-18 10:08:50|364.9||364.9||364.9||364.9||0
1729246300000|2024-10-18 10:11:40|||||||||1397
1729246450000|2024-10-18 10:14:10|||||||||381
1729246490000|2024-10-18 10:14:50|||||||||2725
1729246520000|2024-10-18 10:15:20|||||||||273
1729246640000|2024-10-18 10:17:20|||||||||207
1729246660000|2024-10-18 10:17:40|||||||||609
1729246790000|2024-10-18 10:19:50|||||||||1138
1729246800000|2024-10-18 10:20:00|||||||||57
1729246810000|2024-10-18 10:20:10|364.8|364.1|364.8|363.9|364.8|364.1|364.6|363.9|53
1729246840000|2024-10-18 10:20:40|364.7||364.7||364.7||364.7||0
1729246850000|2024-10-18 10:20:50|||||||||289
1729246900000|2024-10-18 10:21:40|||||||||1090
1729247020000|2024-10-18 10:23:40|||||||||1090
1729247150000|2024-10-18 10:25:50||364||364||364||364|176
1729247200000|2024-10-18 10:26:40|||||||||1090
1729247250000|2024-10-18 10:27:30||364.1||364.1||364.1||364.1|62
1729247310000|2024-10-18 10:28:30||364.2||364.2||364.2||364.2|176
1729247490000|2024-10-18 10:31:30|365.3|364.3|366.2|365.5|366.3|365.5|365.3|364.3|1239
1729247500000|2024-10-18 10:31:40|||||||||48
1729247530000|2024-10-18 10:32:10|366.3||366.3||366.3||366.3||0
1729247550000|2024-10-18 10:32:30|366.2||366.3||366.3||366.2||0
1729247560000|2024-10-18 10:32:40|366.2||366.3||366.3||366.2||0
1729247580000|2024-10-18 10:33:00|366.2||366.3||366.3||366.2||0
1729247590000|2024-10-18 10:33:10|366.2||366.3||366.3||366.2||0
1729247600000|2024-10-18 10:33:20|366.2||366.3||366.3||366.2||0
1729247610000|2024-10-18 10:33:30|366.2||366.3||366.3||366.2||0
1729247620000|2024-10-18 10:33:40|366.2||366.3||366.3||366.2||0
1729247630000|2024-10-18 10:33:50|366.4||366.4||366.4||366.3||0
1729247640000|2024-10-18 10:34:00|366.3||366.4||366.4||366.3||165
1729247650000|2024-10-18 10:34:10|366.3||366.3||366.4||366.3||0
1729247660000|2024-10-18 10:34:20|366.4||366.4||366.4||366.3||0
1729247670000|2024-10-18 10:34:30|366.3||366.3||366.3||366.3||0
1729247680000|2024-10-18 10:34:40|366.4||366.2||366.4||366.2||0
1729247730000|2024-10-18 10:35:30|366.3||366.2||366.3||366.2||0
1729247740000|2024-10-18 10:35:40|366.3||366.2||366.3||366.2||0
1729247750000|2024-10-18 10:35:50|366.3||366.3||366.3||366.3||0
1729247760000|2024-10-18 10:36:00|366.2||366.3||366.3||366.2||0
1729247770000|2024-10-18 10:36:10|366.4||366.2||366.4||366.2||0
1729247850000|2024-10-18 10:37:30|||||||||204
1729247920000|2024-10-18 10:38:40|||||||||101
1729247940000|2024-10-18 10:39:00||365.6||365.6||365.6||365.6|619
1729247950000|2024-10-18 10:39:10|366.3|365.7|366.3|365.7|366.3|365.7|366.3|365.7|21
1729247960000|2024-10-18 10:39:20|||||||||500
1729247970000|2024-10-18 10:39:30|366.4||366.4||366.4||366.4||0
1729248070000|2024-10-18 10:41:10|366.7|365.8|366.7|365.8|366.7|365.8|366.7|365.8|0
1729248120000|2024-10-18 10:42:00|366.5|365.6|366.5|365.6|366.5|365.6|366.5|365.6|50
1729248130000|2024-10-18 10:42:10|366.6|365.7|366.6|365.7|366.6|365.7|366.6|365.7|0
1729248140000|2024-10-18 10:42:20||365.8||365.8||365.8||365.8|0
1729248160000|2024-10-18 10:42:40||365.7||365.8||365.8||365.7|0
1729248170000|2024-10-18 10:42:50||365.7||365.7||365.7||365.7|0
1729248180000|2024-10-18 10:43:00|366.7|365.8|366.7|365.8|366.7|365.8|366.7|365.8|0
1729248250000|2024-10-18 10:44:10|||||||||500
1729248260000|2024-10-18 10:44:20|366.6|365.7|366.6|365.7|366.6|365.7|366.6|365.7|0
1729248270000|2024-10-18 10:44:30||365.8||365.7||365.8||365.7|0
1729248280000|2024-10-18 10:44:40||365.8||365.8||365.8||365.8|0
1729248290000|2024-10-18 10:44:50|366.7||366.7||366.7||366.7||0
1729248360000|2024-10-18 10:46:00|||||||||54
1729248810000|2024-10-18 10:53:30|366.6||366.6||366.6||366.6||22
1729248820000|2024-10-18 10:53:40|366.5|365.9|366.6|365.9|366.6|365.9|366.5|365.9|1574
1729248830000|2024-10-18 10:53:50||365.8||365.8||365.8||365.8|0
1729248870000|2024-10-18 10:54:30|366.7|365.9|366.6|365.8|366.7|365.9|366.6|365.8|102
1729249010000|2024-10-18 10:56:50|||||||||10
1729249110000|2024-10-18 10:58:30|366.5||366.6||366.6||366.5||245
1729249120000|2024-10-18 10:58:40|366.7||366.6||366.7||366.6||0
1729249170000|2024-10-18 10:59:30|366.7||366.7||366.7||366.7||1000
1729249180000|2024-10-18 10:59:40|366.6||366.7||366.7||366.6||0
1729249190000|2024-10-18 10:59:50||365.9||365.9||365.9||365.9|625
1729249200000|2024-10-18 11:00:00|366.6||366.7||366.7||366.6||0
1729249210000|2024-10-18 11:00:10||366||366.2||366.2||366|1000
1729249220000|2024-10-18 11:00:20|366.6|366|366.7|366|366.7|366|366.6|366|190
1729249240000|2024-10-18 11:00:40||366.2||366.2||366.2||366.2|0
1729249250000|2024-10-18 11:00:50|||||||||1375
1729249260000|2024-10-18 11:01:00|366.6|366|366.7|366|366.7|366|366.4|366|19
1729249290000|2024-10-18 11:01:30||366.2||366.2||366.2||366.2|0
1729249340000|2024-10-18 11:02:20|||||||||765
1729249370000|2024-10-18 11:02:50|||||||||2711
1729249440000|2024-10-18 11:04:00|||||||||62
1729249510000|2024-10-18 11:05:10|366.6|365.4|365.9|365.3|366.6|365.4|365.9|365.3|171
1729249520000|2024-10-18 11:05:20|366||366||366||366||0
1729249600000|2024-10-18 11:06:40|365.9|365.1|365.9|365.1|365.9|365.1|365.9|365.1|353
1729249620000|2024-10-18 11:07:00|365.7||365.7||365.7||365.7||0
1729249640000|2024-10-18 11:07:20|365.6||365.6||365.6||365.6||0
1729249670000|2024-10-18 11:07:50|365.7||365.7||365.7||365.7||0
1729249800000|2024-10-18 11:10:00|365.1|364.5|365.1|364.5|365.1|364.5|365.1|364.5|359
1729250100000|2024-10-18 11:15:00|||||||||3000
1729250160000|2024-10-18 11:16:00|||||||||52
1729250260000|2024-10-18 11:17:40|||||||||5
1729250390000|2024-10-18 11:19:50|364.9|364.6|365.1|364.5|365.1|364.6|364.9|364.5|158
1729250410000|2024-10-18 11:20:10|365.2|364.7|365.2|364.7|365.2|364.7|365.2|364.7|690
1729250770000|2024-10-18 11:26:10|||||||||29
1729250990000|2024-10-18 11:29:50||364.5||364.5||364.5||364.5|0
1729251060000|2024-10-18 11:31:00|||||||||690
1729251090000|2024-10-18 11:31:30|||||||||2000
1729251270000|2024-10-18 11:34:30|||||||||900
1729251360000|2024-10-18 11:36:00||364.6||364.6||364.6||364.6|948
1729251380000|2024-10-18 11:36:20||364.5||364.5||364.5||364.5|0
1729251490000|2024-10-18 11:38:10|||||||||167
1729251540000|2024-10-18 11:39:00|365.1||365.2||365.2||365.1||508
1729251660000|2024-10-18 11:41:00|||||||||2071
1729251670000|2024-10-18 11:41:10||364.6||364.5||364.6||364.5|108
1729251690000|2024-10-18 11:41:30||364.6||364.6||364.6||364.6|2
1729251730000|2024-10-18 11:42:10||364.5||364.5||364.5||364.5|0
1729251740000|2024-10-18 11:42:20|||||||||1000
1729251870000|2024-10-18 11:44:30|365.1||365.1||365.1||365.1||100
1729251890000|2024-10-18 11:44:50|364.9||364.9||364.9||364.9||0
1729251900000|2024-10-18 11:45:00|364.8|364.1|364.5|364.1|364.8|364.1|364.5|364.1|1135
1729251920000|2024-10-18 11:45:20|364.4|363.9|363.6|362.9|364.4|363.9|363.6|362.9|612
1729251930000|2024-10-18 11:45:30||362.6||362.6||362.6||362.6|0
1729251980000|2024-10-18 11:46:20|363.5||363.5||363.5||363.5||49
1729252000000|2024-10-18 11:46:40|||||||||2649
1729252020000|2024-10-18 11:47:00||362.8||362.7||362.8||362.7|243
1729252140000|2024-10-18 11:49:00|363.4||363.4||363.4||363.4||0
1729252190000|2024-10-18 11:49:50||362.4||362.5||362.5||362.4|0
1729252440000|2024-10-18 11:54:00||362.6||362.7||362.7||362.6|47
1729252450000|2024-10-18 11:54:10||362.6||362.7||362.7||362.6|30
1729252640000|2024-10-18 11:57:20|||||||||2000
1729252680000|2024-10-18 11:58:00|363.2||363.2||363.2||363.2||0
1729252690000|2024-10-18 11:58:10|||||||||16
1729252740000|2024-10-18 11:59:00|363.4||363.4||363.4||363.4||0
1729252820000|2024-10-18 12:00:20||362.8||362.7||362.8||362.7|6
1729253200000|2024-10-18 12:06:40|||||||||5588
1729253250000|2024-10-18 12:07:30|363.3|362.4|362.9|362.4|363.3|362.4|362.9|362.4|47
1729253290000|2024-10-18 12:08:10|||||||||81
1729253410000|2024-10-18 12:10:10|||||||||106
1729253460000|2024-10-18 12:11:00|362.8|362.1|362.8|362.1|362.8|362.1|362.8|362.1|375
1729253470000|2024-10-18 12:11:10|362.9||362.9||362.9||362.9||0
1729253500000|2024-10-18 12:11:40|||||||||30
1729253600000|2024-10-18 12:13:20|||||||||27368
1729253730000|2024-10-18 12:15:30||362.2||362.2||362.2||362.2|0
1729253860000|2024-10-18 12:17:40|||||||||27368
1729253890000|2024-10-18 12:18:10|363.2|362.3|363.2|362.6|363.2|362.6|363.2|362.3|77
1729253900000|2024-10-18 12:18:20||362.7||362.6||362.7||362.6|47
1729253920000|2024-10-18 12:18:40|||||||||2070
1729253930000|2024-10-18 12:18:50|363|362.3|362.9|362.3|363|362.3|362.9|362.2|4
1729253960000|2024-10-18 12:19:20||362.4||362.5||362.5||362.4|0
1729254010000|2024-10-18 12:20:10|||||||||266
1729254030000|2024-10-18 12:20:30|||||||||4
1729254040000|2024-10-18 12:20:40||362.4||362.4||362.4||362.4|3
1729254130000|2024-10-18 12:22:10|||||||||1023
1729254140000|2024-10-18 12:22:20||362.3||362.3||362.3||362.3|0
1729254170000|2024-10-18 12:22:50||362.4||362.4||362.4||362.4|443
1729254370000|2024-10-18 12:26:10|||||||||4
1729254400000|2024-10-18 12:26:40|362.8|362.1|362.4|362.1|362.8|362.1|362.4|362.1|118
1729254430000|2024-10-18 12:27:10|||||||||2917
1729254460000|2024-10-18 12:27:40|362.2|361.5|362.3|361.8|362.3|361.8|362.2|361.5|76
1729254470000|2024-10-18 12:27:50|362.4||362.4||362.4||362.4||0
1729254510000|2024-10-18 12:28:30|362.3||362.3||362.3||362.3||0
1729254560000|2024-10-18 12:29:20|362.2|361.6|362.2|361.3|362.2|361.6|362.2|360.8|23
1729254630000|2024-10-18 12:30:30|||||||||2171
1729254640000|2024-10-18 12:30:40|362.1|361.5|362.1|361.5|362.1|361.5|362.1|361.5|233
1729254650000|2024-10-18 12:30:50|362.4|361.8|362.4|361.8|362.4|361.8|362.4|361.8|63
1729254660000|2024-10-18 12:31:00|362.3||362.3||362.3||362.3||0
1729254700000|2024-10-18 12:31:40|362.7|362.1|362.3|362.1|362.7|362.1|362.3|362.1|15392
1729254710000|2024-10-18 12:31:50||361.8||361.8||361.8||361.8|0
1729254760000|2024-10-18 12:32:40|362.7|361.5|362.3|361.5|362.7|361.5|362.3|361.5|918
1729254840000|2024-10-18 12:34:00||361.7||361.8||361.8||361.7|1080
1729254850000|2024-10-18 12:34:10|362.1|361.9|362.3|361.5|362.3|361.9|361.8|361.5|4100
1729254860000|2024-10-18 12:34:20|362.7|361.7|362.8|362.4|362.8|362.4|362.7|361.6|876
1729254870000|2024-10-18 12:34:30|362.9||362.9||362.9||362.9||92
1729254900000|2024-10-18 12:35:00|362.6|362.1|362.4|361.8|362.6|362.1|362.4|361.8|2928
1729254930000|2024-10-18 12:35:30||361.9||362||362||361.9|325
1729254940000|2024-10-18 12:35:40||361.9||361.8||361.9||361.8|0
1729254970000|2024-10-18 12:36:10||361.9||361.8||361.9||361.8|0
1729255110000|2024-10-18 12:38:30|||||||||150
1729255120000|2024-10-18 12:38:40|362.2|361.9|362.4|361.9|362.4|361.9|362.2|361.9|805
1729255200000|2024-10-18 12:40:00|362.6|362.5|362.6|362.5|362.6|362.5|362.6|362.5|547
1729255210000|2024-10-18 12:40:10||362.4||362.4||362.4||362.4|1000
1729255230000|2024-10-18 12:40:30|||||||||188
1729255240000|2024-10-18 12:40:40|||||||||601
1729255270000|2024-10-18 12:41:10|||||||||484
1729255340000|2024-10-18 12:42:20|||||||||164
1729255360000|2024-10-18 12:42:40||362.1||362.1||362.1||362.1|0
1729255520000|2024-10-18 12:45:20||362||361.8||362||361.8|0
1729255530000|2024-10-18 12:45:30||362.2||362.2||362.2||362.2|419
1729255660000|2024-10-18 12:47:40||362.3||362.3||362.3||362.3|28
1729255720000|2024-10-18 12:48:40||362.4||362.4||362.4||362.4|0
1729255740000|2024-10-18 12:49:00|||||||||1
1729255790000|2024-10-18 12:49:50||362.5||362.5||362.5||362.5|0
1729255800000|2024-10-18 12:50:00|363.9|363.4|364|363.6|364|363.6|363.9|363.3|216
1729255820000|2024-10-18 12:50:20|364.3|363.7|364.3|363.7|364.3|363.7|364.3|363.7|59
1729255850000|2024-10-18 12:50:50|364.8|364.3|365.1|364.7|365.1|364.7|364.8|364.3|449
1729255860000|2024-10-18 12:51:00|365.8|365|365.7|365|365.8|365|365.7|365|1116
1729255870000|2024-10-18 12:51:10|366.4|365.4|366.4|365.4|366.4|365.4|366.4|365.4|23
1729255880000|2024-10-18 12:51:20|366.3||366||366.3||366||41
1729255930000|2024-10-18 12:52:10|366.1||366.1||366.1||366.1||0
1729255960000|2024-10-18 12:52:40|366.2|365.5|366.3|365.5|366.3|365.5|366.2|365.5|939
1729256010000|2024-10-18 12:53:30|366.5|365.6|366.6|365.8|366.6|365.8|366.5|365.6|153
1729256100000|2024-10-18 12:55:00|366.5||366.3||366.5||366.3||49
1729256110000|2024-10-18 12:55:10|365.9|365.4|365.9|365.4|365.9|365.4|365.9|365.4|514
1729256130000|2024-10-18 12:55:30|||||||||81
1729256230000|2024-10-18 12:57:10||365.5||365.4||365.5||365.4|273
1729256240000|2024-10-18 12:57:20|||||||||488
1729256250000|2024-10-18 12:57:30|||||||||29
1729256330000|2024-10-18 12:58:50|||||||||1138
1729256390000|2024-10-18 12:59:50|365.6|364.9|365.4|364.9|365.6|364.9|365.4|364.9|357
1729256440000|2024-10-18 13:00:40|365.2||365.2||365.2||365.2||0
1729256530000|2024-10-18 13:02:10|364.9|364.6|364.9|364.6|364.9|364.6|364.9|364.6|767
1729256540000|2024-10-18 13:02:20|364.8|364.4|365|364.6|365|364.6|364.7|364.4|120
1729256550000|2024-10-18 13:02:30|364.9|364.4|364.4|363.7|364.9|364.5|364.4|363.7|1655
1729256610000|2024-10-18 13:03:30|||||||||771
1729256730000|2024-10-18 13:05:30||363.8||363.8||363.8||363.8|0
1729256790000|2024-10-18 13:06:30|||||||||799
1729256870000|2024-10-18 13:07:50||363.9||364||364||363.9|0
1729257000000|2024-10-18 13:10:00|||||||||80
1729257040000|2024-10-18 13:10:40|||||||||17
1729257090000|2024-10-18 13:11:30|364.1|363.7|364.1|363.7|364.1|363.7|364.1|363.7|492
1729257210000|2024-10-18 13:13:30|364.2||364.2||364.2||364.2||214
1729257220000|2024-10-18 13:13:40|||||||||94
1729257230000|2024-10-18 13:13:50|||||||||51
1729257380000|2024-10-18 13:16:20||363.8||363.8||363.8||363.8|2416
1729257390000|2024-10-18 13:16:30|364.1|363.6|364|363.6|364.1|363.6|364|363.6|710
1729257400000|2024-10-18 13:16:40|363.8|363.5|363.9|363.5|363.9|363.5|363.8|363.5|93
1729257480000|2024-10-18 13:18:00|||||||||600
1729257490000|2024-10-18 13:18:10||363.2||363.2||363.2||363.2|550
1729257530000|2024-10-18 13:18:50|364.5|363.9|364.5|363.8|364.5|363.9|364.5|363.8|622
1729257540000|2024-10-18 13:19:00||363.7||363.7||363.7||363.7|1393
1729257550000|2024-10-18 13:19:10|364.4||364.4||364.4||364.4||1
1729257580000|2024-10-18 13:19:40|364.5||364.5||364.5||364.5||0
1729257680000|2024-10-18 13:21:20|||||||||376
1729257870000|2024-10-18 13:24:30||363.8||363.8||363.8||363.8|195
1729258110000|2024-10-18 13:28:30|||||||||1293
1729258150000|2024-10-18 13:29:10|||||||||588
1729258170000|2024-10-18 13:29:30|||||||||10
1729258190000|2024-10-18 13:29:50|||||||||409
1729258200000|2024-10-18 13:30:00|364.4||364.4||364.4||364.4||141
1729258240000|2024-10-18 13:30:40|364|363.4|363.7|363.4|364|363.4|363.6|363.4|881
1729258250000|2024-10-18 13:30:50|364.3|363.9|364.3|363.9|364.3|363.9|364.3|363.9|379
1729258330000|2024-10-18 13:32:10|||||||||122
1729258390000|2024-10-18 13:33:10|364.2|364|364.2|364.1|364.2|364.1|364.2|364|159
1729258400000|2024-10-18 13:33:20|364.3|364|364.3|364|364.3|364|364.3|364|350
1729258430000|2024-10-18 13:33:50|||||||||145
1729258560000|2024-10-18 13:36:00|364.4||364.4||364.4||364.4||993
1729258590000|2024-10-18 13:36:30|364.9|364.2|365.4|364.6|365.4|364.6|364.9|364.2|488
1729258610000|2024-10-18 13:36:50||364.7||364.7||364.7||364.7|0
1729258630000|2024-10-18 13:37:10||364.8||364.8||364.8||364.8|0
1729258650000|2024-10-18 13:37:30|364.8|364.4|364.9|364.4|364.9|364.4|364.8|364.4|1278
1729258670000|2024-10-18 13:37:50|||||||||2513
1729258730000|2024-10-18 13:38:50|365.4|364.9|366.1|365.3|366.2|365.3|365.4|364.9|1813
1729258770000|2024-10-18 13:39:30|||||||||795
1729258900000|2024-10-18 13:41:40|366.2|365.4|366.7|366.2|366.7|366.2|366.2|365.4|51
1729258950000|2024-10-18 13:42:30|||||||||1
1729258990000|2024-10-18 13:43:10|||||||||19999
1729259030000|2024-10-18 13:43:50|366.6|365.9|366.2|365.9|366.6|365.9|366.2|365.9|177
1729259070000|2024-10-18 13:44:30|366.5||366.5||366.5||366.5||821
1729259110000|2024-10-18 13:45:10|||||||||3
1729259120000|2024-10-18 13:45:20||366||366||366||366|4
1729259130000|2024-10-18 13:45:30||366.2||366.2||366.3||366.2|354
1729259140000|2024-10-18 13:45:40|366.7||366.7||366.7||366.7||0
1729259150000|2024-10-18 13:45:50|||||||||135
1729259250000|2024-10-18 13:47:30|367.4|366.6|367.4|366.6|367.4|366.6|367.4|366.6|30
1729259260000|2024-10-18 13:47:40|367.2|366.4|366.8|366.3|367.2|366.4|366.8|366.3|338
1729259300000|2024-10-18 13:48:20|366.9||366.9||366.9||366.9||0
1729259420000|2024-10-18 13:50:20|||||||||161
1729259430000|2024-10-18 13:50:30||366.6||366.5||366.6||366.5|414
1729259550000|2024-10-18 13:52:30|||||||||61
1729259570000|2024-10-18 13:52:50|||||||||4
1729259580000|2024-10-18 13:53:00||366.6||366.6||366.6||366.6|0
1729259670000|2024-10-18 13:54:30|366.8|366.5|366.8|366.5|366.8|366.5|366.8|366.5|2704
1729259700000|2024-10-18 13:55:00|366.9||366.9||366.9||366.9||928
1729259720000|2024-10-18 13:55:20|366.5|365.9|366.4|365.7|366.5|365.9|366.4|365.7|2128
1729259750000|2024-10-18 13:55:50|366.3|366.1|366.6|366|366.6|366.1|366.3|366|658
1729259830000|2024-10-18 13:57:10|366.5||366.5||366.5||366.5||0
1729259840000|2024-10-18 13:57:20|||||||||11
1729259860000|2024-10-18 13:57:40|366.6||366.6||366.6||366.6||0
1729259870000|2024-10-18 13:57:50|366.4||366.4||366.4||366.4||0
1729259900000|2024-10-18 13:58:20|366.3|365.8|366.4|365.8|366.4|365.8|366.3|365.8|82
1729259910000|2024-10-18 13:58:30|366.3|365.3|365.4|365.1|366.3|365.3|365.4|365|492
1729259940000|2024-10-18 13:59:00||365.3||365.3||365.3||365.3|225
1729259950000|2024-10-18 13:59:10|365.3|365.1|365.4|365|365.4|365.1|365.3|365|210
1729260000000|2024-10-18 14:00:00|||||||||2
1729260010000|2024-10-18 14:00:10|365.3|364.6|365.4|364.6|365.4|364.6|365.3|364.6|687
1729260040000|2024-10-18 14:00:40|||||||||38
1729260080000|2024-10-18 14:01:20||364.7||364.7||364.7||364.7|0
1729260090000|2024-10-18 14:01:30||364.9||365||365||364.9|48
1729260150000|2024-10-18 14:02:30|365.7|365.3|365.8|365.3|365.8|365.3|365.7|365.3|798
1729260160000|2024-10-18 14:02:40|367.2|366.4|367.1|366.5|367.2|366.5|367.1|366.4|487
1729260170000|2024-10-18 14:02:50|366.7|366.6|366.7|366.2|366.7|366.6|366.7|366.2|432
1729260180000|2024-10-18 14:03:00|366.8||366.9||366.9||366.8||0
1729260250000|2024-10-18 14:04:10|366.8|366|366.1|365.9|366.8|366|366.1|365.9|602
1729260270000|2024-10-18 14:04:30|366.5||366.5||366.5||366.5||146
1729260300000|2024-10-18 14:05:00|||||||||2
1729260320000|2024-10-18 14:05:20|366.6||366.6||366.6||366.6||0
1729260350000|2024-10-18 14:05:50|366.7||366.8||366.8||366.7||0
1729260380000|2024-10-18 14:06:20||366||366||366||366|750
1729260550000|2024-10-18 14:09:10||366.1||366.1||366.1||366.1|509
1729260560000|2024-10-18 14:09:20||366.2||366.1||366.2||366.1|2302
1729260670000|2024-10-18 14:11:10||366.3||366.3||366.3||366.3|0
1729260710000|2024-10-18 14:11:50|||||||||509
1729260780000|2024-10-18 14:13:00|||||||||2439
1729260860000|2024-10-18 14:14:20|||||||||154
1729260880000|2024-10-18 14:14:40|||||||||273
1729260900000|2024-10-18 14:15:00|367|366.8|366.8|366.3|367.3|366.8|366.7|366.3|1376
1729260910000|2024-10-18 14:15:10|||||||||204
1729260950000|2024-10-18 14:15:50|||||||||509
1729260960000|2024-10-18 14:16:00|366.7|366.1|366.4|366.2|366.7|366.2|366.4|366.1|676
1729260970000|2024-10-18 14:16:10|366.3|365.9|366.3|365.9|366.3|365.9|366.3|365.9|12
1729261150000|2024-10-18 14:19:10||366.1||366.1||366.1||366.1|645
1729261170000|2024-10-18 14:19:30||366.2||366.1||366.2||366.1|449
1729261180000|2024-10-18 14:19:40||365.9||365.9||365.9||365.9|165
1729261190000|2024-10-18 14:19:50|366.1|365.6|366.1|365.6|366.1|365.6|366.1|365.6|145
1729261260000|2024-10-18 14:21:00|||||||||822
1729261290000|2024-10-18 14:21:30||365.7||365.7||365.7||365.7|512
1729261310000|2024-10-18 14:21:50|365.9|365.5|365.9|365.6|365.9|365.6|365.9|365.5|966
1729261320000|2024-10-18 14:22:00|365.8|365.4|365.8|365.4|365.8|365.4|365.8|365.4|90
1729261330000|2024-10-18 14:22:10|365.9||365.9||365.9||365.9||0
1729261340000|2024-10-18 14:22:20|366.1|365.5|366.5|366.2|366.5|366.2|366.1|365.5|1058
1729261360000|2024-10-18 14:22:40||366.3||366.3||366.3||366.3|0
1729261420000|2024-10-18 14:23:40|||||||||9
1729261520000|2024-10-18 14:25:20|||||||||20
1729261530000|2024-10-18 14:25:30|366.6|367|367.6|367|367.8|367|366.6|367|249
1729261540000|2024-10-18 14:25:40||367.1||367.1||367.1||367.1|0
1729261560000|2024-10-18 14:26:00|||||||||363
1729261580000|2024-10-18 14:26:20|367.2|367.2|367.7|367.2|367.7|367.2|367.2|367.2|85
1729261590000|2024-10-18 14:26:30|367.6|367.1|367.4|367|367.6|367.1|367.2|366.8|1184
1729261630000|2024-10-18 14:27:10|367.2|366.8|367.2|366.9|367.3|366.9|367.2|366.8|657
1729261660000|2024-10-18 14:27:40|||||||||2179
1729261680000|2024-10-18 14:28:00|||||||||2179
1729261700000|2024-10-18 14:28:20|||||||||495
1729261770000|2024-10-18 14:29:30|||||||||2
1729261860000|2024-10-18 14:31:00|367.3|367.1|367.3|367.1|367.3|367.1|367.3|367.1|1089
1729261870000|2024-10-18 14:31:10|367.2|367|367.3|367.2|367.3|367.2|367.2|367|859
1729261880000|2024-10-18 14:31:20|367.4||367.6||367.6||367.4||255
1729261890000|2024-10-18 14:31:30|||||||||510
1729261910000|2024-10-18 14:31:50|||||||||38171
1729261930000|2024-10-18 14:32:10|367.7|367.3|367.6|367.4|367.7|367.4|367.6|367.3|239
1729261990000|2024-10-18 14:33:10|||||||||600
1729262060000|2024-10-18 14:34:20|||||||||670
1729262070000|2024-10-18 14:34:30|367.7|367.5|367.7|367.5|367.7|367.5|367.7|367.5|100
1729262080000|2024-10-18 14:34:40|368.2|368|368.6|368|368.6|368|368.2|368|467
1729262100000|2024-10-18 14:35:00|368.5||368.5||368.5||368.5||509
1729262120000|2024-10-18 14:35:20|368.6|368.3|368.6|368.3|368.6|368.3|368.6|368.3|10
1729262190000|2024-10-18 14:36:30|368|367.8|368.1|367.7|368.1|367.9|368|367.6|1180
1729262270000|2024-10-18 14:37:50||367.8||367.8||367.9||367.8|571
1729262290000|2024-10-18 14:38:10|368|367.7|368.1|367.7|368.1|367.7|368|367.7|1180
1729262300000|2024-10-18 14:38:20|||||||||1369
1729262320000|2024-10-18 14:38:40|367.9||367.9||368.1||367.9||70
1729262410000|2024-10-18 14:40:10|368.1|367.8|368.1|367.8|368.1|367.8|368.1|367.8|509
1729262420000|2024-10-18 14:40:20|||||||||321
1729262430000|2024-10-18 14:40:30|||||||||21
1729262460000|2024-10-18 14:41:00|||||||||594
1729262510000|2024-10-18 14:41:50|368|368.1|368.3|368|368.3|368.1|368|368|1251
1729262530000|2024-10-18 14:42:10|368.2|367.9|368.3|367.8|368.3|367.9|368.1|367.8|942
1729262550000|2024-10-18 14:42:30|||||||||115
1729262600000|2024-10-18 14:43:20||367.9||367.9||367.9||367.9|0
1729262640000|2024-10-18 14:44:00|368.2||368.2||368.2||368.2||0
1729262650000|2024-10-18 14:44:10|||||||||506
1729262680000|2024-10-18 14:44:40|368.3|368.1|368.3|368.1|368.3|368.1|368.3|368.1|633
1729262690000|2024-10-18 14:44:50||368||368||368||368|0
1729262720000|2024-10-18 14:45:20|368.2|367.8|368.2|367.8|368.2|367.8|368.2|367.8|642
1729262730000|2024-10-18 14:45:30|367.9|367.9|368.2|367.8|368.3|368|367.9|367.8|219
1729262840000|2024-10-18 14:47:20|||||||||4415
1729262850000|2024-10-18 14:47:30|368|367.7|368|367.7|368|367.7|367.8|367.7|2717
1729262860000|2024-10-18 14:47:40|||||||||1437
1729262900000|2024-10-18 14:48:20|||||||||6126
1729262910000|2024-10-18 14:48:30|367.9|367.4|367.9|367.4|367.9|367.4|367.9|367.4|3985
1729262920000|2024-10-18 14:48:40|367.7|367.6|367.9|367.6|367.9|367.6|367.7|367.6|448
1729262940000|2024-10-18 14:49:00|367.8|367.4|367.8|367.4|367.8|367.4|367.8|367.4|156
1729263080000|2024-10-18 14:51:20|367.9|367.8|368.2|367.8|368.2|367.8|367.9|367.8|336
1729263100000|2024-10-18 14:51:40|368.4|367.9|368.4|368.2|368.4|368.2|368.4|367.9|25
1729263230000|2024-10-18 14:53:50|369|368.7|369|368.7|369.1|368.8|369|368.7|704
1729263250000|2024-10-18 14:54:10|369.1||369.1||369.1||369.1||63
1729263270000|2024-10-18 14:54:30|||||||||4118
1729263290000|2024-10-18 14:54:50|368.9||368.9||368.9||368.9||980
1729263310000|2024-10-18 14:55:10|||||||||1
1729263340000|2024-10-18 14:55:40|368.8|368.4|368.9|368.6|368.9|368.6|368.8|368.4|818
1729263350000|2024-10-18 14:55:50|||||||||268
1729263440000|2024-10-18 14:57:20|||||||||26
1729263490000|2024-10-18 14:58:10|369|368.8|369|368.8|369|368.8|369|368.8|111
1729263550000|2024-10-18 14:59:10|||||||||20587
1729263560000|2024-10-18 14:59:20|368.7|368.3|368.8|368.5|368.8|368.5|368.7|368.3|812
1729263590000|2024-10-18 14:59:50|368.7|368.3|368.3|368|368.7|368.3|368.3|368|235
1729263630000|2024-10-18 15:00:30|||||||||1392
1729263660000|2024-10-18 15:01:00|368.2||368.2||368.2||368.2||0
1729263670000|2024-10-18 15:01:10|||||||||12
1729263690000|2024-10-18 15:01:30|||||||||210
1729263740000|2024-10-18 15:02:20|368.1|367.7|368.2|367.7|368.2|367.7|368.1|367.7|56
1729263770000|2024-10-18 15:02:50|368.1|367.8|368|367.8|368.1|367.8|367.9|367.8|232
1729263800000|2024-10-18 15:03:20|367.9|367.6|368|367.6|368|367.8|367.9|367.6|487
1729263840000|2024-10-18 15:04:00|||||||||1047
1729263900000|2024-10-18 15:05:00|367.9||367.9||367.9||367.9||4
1729263910000|2024-10-18 15:05:10|367.8|367.3|367.7|367.4|367.8|367.4|367.7|367.3|62
1729263930000|2024-10-18 15:05:30|367.6||367.6||367.6||367.6||0
1729263940000|2024-10-18 15:05:40|367.5|367.3|367.4|367.3|367.5|367.3|367.4|367.3|372
1729263950000|2024-10-18 15:05:50|||||||||26
1729263960000|2024-10-18 15:06:00|||||||||133
1729263970000|2024-10-18 15:06:10|||||||||60
1729264060000|2024-10-18 15:07:40|367.3|367.2|367.3|366.8|367.3|367.2|367.3|366.8|185
1729264080000|2024-10-18 15:08:00||366.9||366.9||366.9||366.9|4
1729264110000|2024-10-18 15:08:30||366.8||366.8||366.8||366.8|0
1729264120000|2024-10-18 15:08:40|367.2|366.9|367.2|366.9|367.2|366.9|367.2|366.9|898
1729264130000|2024-10-18 15:08:50|||||||||2
1729264280000|2024-10-18 15:11:20|366.4|366|366.2|366|366.4|366|366.2|366|190
1729264290000|2024-10-18 15:11:30|366.1|365.9|365.9|365.5|366.1|365.9|365.9|365.5|307
1729264320000|2024-10-18 15:12:00|||||||||2
1729264340000|2024-10-18 15:12:20|365.8|365.3|365.8|365.5|365.9|365.5|365.6|365.3|437
1729264350000|2024-10-18 15:12:30|365.9||365.9||365.9||365.9||659
1729264370000|2024-10-18 15:12:50|365.8|365.6|365.7|365.6|365.8|365.6|365.7|365.6|118
1729264380000|2024-10-18 15:13:00|365.6|365.3|365.8|365.5|365.8|365.5|365.6|365.3|760
1729264400000|2024-10-18 15:13:20|365.9|365.4|365.9|365.5|365.9|365.5|365.6|365.4|112
1729264410000|2024-10-18 15:13:30|||||||||12
1729264420000|2024-10-18 15:13:40|||||||||13601
1729264450000|2024-10-18 15:14:10|365.7||365.7||365.7||365.7||2
1729264460000|2024-10-18 15:14:20|||||||||13601
1729264470000|2024-10-18 15:14:30|||||||||68
1729264480000|2024-10-18 15:14:40|366.5|366.3|366.5|366.3|366.5|366.3|366.5|366.3|170
1729264490000|2024-10-18 15:14:50||366.1||366.2||366.2||366.1|490
1729264510000|2024-10-18 15:15:10|366.5|366.1|366.3|365.6|366.5|366.1|366|365.6|706
1729264520000|2024-10-18 15:15:20|366.4|366.1|366.3|365.9|366.4|366.1|366.3|365.9|0
1729264530000|2024-10-18 15:15:30|366.4|366|366.4|366|366.4|366.1|366.3|365.9|0
1729264540000|2024-10-18 15:15:40|366.3|365.9|366.4|366|366.4|366|366.3|365.9|0
1729264550000|2024-10-18 15:15:50|366.3|365.9|366.4|366.1|366.4|366.1|366.3|365.9|0
1729264570000|2024-10-18 15:16:10|366.3|366|366.3|365.9|366.4|366.1|366.3|365.9|0
1729264580000|2024-10-18 15:16:20|366.4|366|366.3|365.9|366.4|366|366.3|365.9|0
1729264600000|2024-10-18 15:16:40|366.4|366|366.4|366|366.4|366|366.4|366|0
1729264620000|2024-10-18 15:17:00|366.3|365.9|366.1|365.7|366.4|366.1|366|365.6|281
1729264630000|2024-10-18 15:17:10|366|365.6|365.8|365.3|366.1|365.7|365.7|365.2|676
1729264640000|2024-10-18 15:17:20|365.7|365.2|365.8|365.3|365.8|365.3|365.7|365.2|0
1729264650000|2024-10-18 15:17:30|365.7|365.2|365.6|365.2|365.7|365.3|365.6|365.2|0
1729264660000|2024-10-18 15:17:40|365.7|365.3|365.4|364.8|365.7|365.3|365.4|364.8|258
1729264680000|2024-10-18 15:18:00|365.5|364.9|365.4|364.9|365.5|365|365.4|364.9|0
1729264690000|2024-10-18 15:18:10|365.5|365|365.5|365|365.5|365|365.5|365|0
1729264710000|2024-10-18 15:18:30|365.4|364.9|365.4|364.9|365.4|364.9|365.4|364.9|0
1729264720000|2024-10-18 15:18:40|365.3|365|365.4|365|365.4|365|365.3|365|0
1729264770000|2024-10-18 15:19:30|365.3|364.9|365.3|364.9|365.3|364.9|365.3|364.9|0
1729264780000|2024-10-18 15:19:40|365.4||365.4||365.4||365.4||0
1729264790000|2024-10-18 15:19:50|365.3|365|365.3|365|365.3|365|365.3|365|0
1729264800000|2024-10-18 15:20:00|365.4|365.1|365.4|365.1|365.4|365.1|365.4|365.1|0
1729264810000|2024-10-18 15:20:10|365.3|365|365.3|365|365.3|365|365.3|365|0
1729264840000|2024-10-18 15:20:40|365.4|364.9|365.2|364.8|365.4|364.9|365.1|364.7|0
1729264850000|2024-10-18 15:20:50|365.1|364.7|365.1|364.7|365.1|364.7|365.1|364.7|0
1729264860000|2024-10-18 15:21:00|365.2|364.8|365.1|364.7|365.2|364.8|365.1|364.7|0
1729264890000|2024-10-18 15:21:30|365.2|364.8|365.4|365.2|365.4|365.2|365.2|364.8|279
1729264900000|2024-10-18 15:21:40|365.3|365.1|365.4|364.9|365.4|365.1|365.3|364.8|0
1729264930000|2024-10-18 15:22:10|365.3|364.8|365.3|364.9|365.3|364.9|365.3|364.8|0
1729264940000|2024-10-18 15:22:20||365||364.9||365||364.9|0
1729264950000|2024-10-18 15:22:30|365.4|365|365.9|365.4|365.9|365.4|365.3|364.9|1
1729264960000|2024-10-18 15:22:40|365.8|365.3|365.8|365.3|365.8|365.3|365.8|365.3|0
1729264970000|2024-10-18 15:22:50|365.9|365.4|365.9|365.4|365.9|365.4|365.9|365.4|0
1729264990000|2024-10-18 15:23:10|365.8|365.5|365.9|365.5|365.9|365.5|365.8|365.5|0
1729265000000|2024-10-18 15:23:20|365.8|365.6|365.7|365.3|365.9|365.6|365.5|365.2|372
1729265010000|2024-10-18 15:23:30|365.8|365.4|365.8|365.4|365.8|365.4|365.8|365.4|0
1729265020000|2024-10-18 15:23:40|365.7|365.3|365.7|365.3|365.7|365.3|365.7|365.3|0
1729265040000|2024-10-18 15:24:00|365.8|365.4|365.9|365.7|365.9|365.7|365.8|365.4|169
1729265050000|2024-10-18 15:24:10|365.8|365.6|366.1|365.7|366.2|365.8|365.8|365.6|1
1729265060000|2024-10-18 15:24:20|366.2|365.8|366.1|365.7|366.2|365.8|366.1|365.7|0
1729265070000|2024-10-18 15:24:30|366.2|365.8|366.3|365.8|366.3|365.8|366.2|365.7|0
1729265080000|2024-10-18 15:24:40|366.2|365.7|366.2|365.7|366.2|365.7|366.2|365.7|0
1729265100000|2024-10-18 15:25:00|366.3|365.8|366.2|365.7|366.3|365.8|366.1|365.6|216
1729265110000|2024-10-18 15:25:10|366.1|365.6|366.1|365.6|366.1|365.6|366.1|365.6|0
1729265120000|2024-10-18 15:25:20|366.2|365.7|366.1|365.6|366.2|365.7|366.1|365.6|0
1729265140000|2024-10-18 15:25:40||365.7||365.7||365.7||365.7|0
1729265170000|2024-10-18 15:26:10|366|365.6|366.1|365.7|366.1|365.7|366|365.6|0
1729265200000|2024-10-18 15:26:40|366|365.8|366.1|365.6|366.2|365.8|366|365.6|150
1729265250000|2024-10-18 15:27:30|366.2|365.7|366.2|365.7|366.2|365.7|366.2|365.7|0
1729265260000|2024-10-18 15:27:40|366.1|365.6|365.8|365.6|366.1|365.6|365.7|365.5|224
1729265270000|2024-10-18 15:27:50|365.9|365.5|365.8|365.4|366|365.6|365.8|365.4|10
1729265280000|2024-10-18 15:28:00|365.7||365.7||365.7||365.7||0
1729265300000|2024-10-18 15:28:20|365.8|365.5|365.8|365.5|365.9|365.6|365.8|365.5|0
1729265310000|2024-10-18 15:28:30|365.9|365.6|365.9|365.6|365.9|365.6|365.9|365.6|0
1729265320000|2024-10-18 15:28:40|365.8|365.5|366|365.5|366.1|365.7|365.8|365.5|10
1729265350000|2024-10-18 15:29:10|366.1|365.6|366.1|365.6|366.1|365.6|366.1|365.6|0
1729265370000|2024-10-18 15:29:30|366|365.5|366.1|365.6|366.1|365.6|366|365.5|0
1729265380000|2024-10-18 15:29:40|366|365.5|365.9|365.5|366|365.6|365.9|365.5|0
1729265390000|2024-10-18 15:29:50|366|365.6|366.1|365.6|366.1|365.6|365.9|365.5|3
1729494000000|2024-10-21 07:00:00|365.6|360|365.6|361.8|365.6|361.8|365.6|360|1525
1729494010000|2024-10-21 07:00:10||363||363.9||364.4||362.1|9798
1729494020000|2024-10-21 07:00:20|||||||||2
1729494030000|2024-10-21 07:00:30|368.4|364.4|369.8|365.5|369.8|365.5|368.4|364.4|3291
1729494040000|2024-10-21 07:00:40|369.4|366|370.2|366.3|370.2|366.3|369.4|366|630
1729494050000|2024-10-21 07:00:50|370.1||370.1||370.5||369.9||65
1729494060000|2024-10-21 07:01:00|370||369.9||370||369.7||0
1729494070000|2024-10-21 07:01:10|369.7|366.1|369.6|366.1|369.7|366.1|369.6|366.1|0
1729494080000|2024-10-21 07:01:20|369.5||369.8||369.9||369.5||0
1729494140000|2024-10-21 07:02:20|||||||||158
1729494150000|2024-10-21 07:02:30|||||||||17
1729494190000|2024-10-21 07:03:10|||||||||42
1729494210000|2024-10-21 07:03:30||366.2||366.4||366.4||366.2|0
1729494220000|2024-10-21 07:03:40|369.7|366.3|369.7|366.3|369.7|366.3|369.7|366.3|0
1729494230000|2024-10-21 07:03:50|||||||||35
1729494240000|2024-10-21 07:04:00|369.8|366.6|369.9|366.6|369.9|366.6|369.8|366.6|0
1729494250000|2024-10-21 07:04:10|369.8|366.5|369.9|366.6|369.9|366.6|369.8|366.5|132
1729494260000|2024-10-21 07:04:20||366.5||366.5||366.5||366.5|0
1729494280000|2024-10-21 07:04:40||366.6||366.8||366.8||366.6|71
1729494300000|2024-10-21 07:05:00|||||||||1
1729494310000|2024-10-21 07:05:10||367||367.2||367.2||367|1963
1729494330000|2024-10-21 07:05:30||367.4||367.4||367.6||367.4|4218
1729494340000|2024-10-21 07:05:40|370.2|368.5|370.2|368.5|370.2|368.5|370.2|368.5|1280
1729494360000|2024-10-21 07:06:00|370.3||370.3||370.3||370.3||0
1729494380000|2024-10-21 07:06:20|372|368.6|371.7|368.7|372|369.1|371.7|368.6|500
1729494390000|2024-10-21 07:06:30|||||||||37
1729494410000|2024-10-21 07:06:50|371.8|368.8|372.2|369.3|372.3|369.3|371.8|368.8|0
1729494420000|2024-10-21 07:07:00||369.6||369.4||369.6||369.4|0
1729494430000|2024-10-21 07:07:10||369.5||369.7||369.7||369.5|0
1729494440000|2024-10-21 07:07:20||369.6||369.7||369.7||369.6|0
1729494460000|2024-10-21 07:07:40|372.6|370.1|372.6|370.1|372.6|370.1|372.6|370.1|0
1729494480000|2024-10-21 07:08:00|372.8|370.7|372.8|370.7|372.8|370.7|372.8|370.7|198
1729494490000|2024-10-21 07:08:10|372.9||372.7||372.9||372.7||0
1729494500000|2024-10-21 07:08:20|372.8|370.8|372.6|370.7|372.9|370.8|372.6|370.7|0
1729494510000|2024-10-21 07:08:30|||||||||3
1729494520000|2024-10-21 07:08:40|372.7|370.8|373|370.8|373|370.8|372.7|370.7|0
1729494530000|2024-10-21 07:08:50|372.9||372.9||372.9||372.9||328
1729494540000|2024-10-21 07:09:00|||||||||2670
1729494570000|2024-10-21 07:09:30|373||373||373||373||0
1729494580000|2024-10-21 07:09:40|373.4|371|373.6|371|373.6|371|373.4|371|5442
1729494590000|2024-10-21 07:09:50|373.2||373.2||373.2||373.2||2000
1729494600000|2024-10-21 07:10:00|374|372.4|374.6|372.8|374.6|372.8|374|372.4|1193
1729494610000|2024-10-21 07:10:10|374.8||374.8||374.8||374.8||678
1729494630000|2024-10-21 07:10:30|||||||||1856
1729494670000|2024-10-21 07:11:10||372.9||373||373||372.9|5411
1729494680000|2024-10-21 07:11:20|374.7|372.9|374.7|372.9|374.7|372.9|374.7|372.9|11333
1729494700000|2024-10-21 07:11:40|373.5|371.7|373.5|371.7|373.5|371.7|373.5|371.7|861
1729494740000|2024-10-21 07:12:20|||||||||3000
1729494750000|2024-10-21 07:12:30|||||||||100
1729494770000|2024-10-21 07:12:50|||||||||21
1729494820000|2024-10-21 07:13:40|372.5|370.5|372.5|370.5|372.5|370.5|372.5|370.5|1098
1729494950000|2024-10-21 07:15:50|||||||||90
1729494990000|2024-10-21 07:16:30|||||||||2735
1729495040000|2024-10-21 07:17:20|||||||||1699
1729495060000|2024-10-21 07:17:40|||||||||500
1729495200000|2024-10-21 07:20:00|||||||||1354
1729495360000|2024-10-21 07:22:40|372.4||372.4||372.4||372.4||1
1729495380000|2024-10-21 07:23:00|372.3|370.6|372.3|370.7|372.3|370.7|372.3|370.6|36
1729495390000|2024-10-21 07:23:10|||||||||690
1729495410000|2024-10-21 07:23:30|||||||||63
1729495570000|2024-10-21 07:26:10|372.2||372||372.2||372||0
1729495580000|2024-10-21 07:26:20|371.1|370.1|371.1|370.1|371.1|370.1|371.1|370.1|1
1729495590000|2024-10-21 07:26:30|371||371||371||371||22
1729495600000|2024-10-21 07:26:40|370.8||370.8||370.8||370.8||0
1729495610000|2024-10-21 07:26:50|371||371||371||371||0
1729495650000|2024-10-21 07:27:30|370.9||370.9||370.9||370.9||0
1729495660000|2024-10-21 07:27:40|370.8||370.8||370.8||370.8||0
1729495670000|2024-10-21 07:27:50|370.9||370.6||370.9||370.6||0
1729495690000|2024-10-21 07:28:10|370.7|369.9|370.1|369.9|370.7|369.9|370|369.9|143
1729495710000|2024-10-21 07:28:30|370.7|370.1|370.7|370.1|370.7|370.1|370.7|370.1|13
1729495720000|2024-10-21 07:28:40||370||369.9||370||369.9|0
1729495800000|2024-10-21 07:30:00||370||370||370||370|0
1729495810000|2024-10-21 07:30:10||369.9||369.9||369.9||369.9|0
1729495820000|2024-10-21 07:30:20||370||369.9||370||369.9|0
1729495830000|2024-10-21 07:30:30|370.3|369.8|370.3|369.8|370.3|369.8|370.3|369.8|36
1729495920000|2024-10-21 07:32:00|369.8|369.5|370.6|370|370.6|370|369.8|369.5|157
1729495930000|2024-10-21 07:32:10|||||||||308
1729495940000|2024-10-21 07:32:20|||||||||52
1729495960000|2024-10-21 07:32:40|370.9|370.4|370.9|370.3|370.9|370.4|370.9|370.3|129
1729496070000|2024-10-21 07:34:30|||||||||140
1729496140000|2024-10-21 07:35:40|||||||||2500
1729496230000|2024-10-21 07:37:10|||||||||2036
1729496270000|2024-10-21 07:37:50|||||||||3
1729496300000|2024-10-21 07:38:20|371.9|370.4|371.8|370.7|371.9|370.7|371.8|370.4|5634
1729496310000|2024-10-21 07:38:30||370.6||370.6||370.6||370.6|0
1729496330000|2024-10-21 07:38:50|||||||||450
1729496340000|2024-10-21 07:39:00|371|370.2|370.4|369.6|371|370.2|370.4|369.6|418
1729496360000|2024-10-21 07:39:20|370.1|369.5|370.1|369.5|370.1|369.5|370.1|369.5|71
1729496370000|2024-10-21 07:39:30||369.4||369.3||369.4||369.3|0
1729496380000|2024-10-21 07:39:40|369.9|369.2|369.9|369.2|369.9|369.2|369.9|369.2|489
1729496390000|2024-10-21 07:39:50|370.2|369.5|370.2|369.6|370.2|369.6|370.2|369.5|1022
1729496400000|2024-10-21 07:40:00|370.6||370.6||370.6||370.6||0
1729496410000|2024-10-21 07:40:10|370.7||370.7||370.7||370.7||0
1729496420000|2024-10-21 07:40:20||369.5||369.5||369.5||369.5|1442
1729496460000|2024-10-21 07:41:00|370.6||370.6||370.6||370.6||223
1729496540000|2024-10-21 07:42:20|||||||||5372
1729496560000|2024-10-21 07:42:40|370.5|369.3|370.4|369.1|370.5|369.3|370.4|369.1|23
1729496700000|2024-10-21 07:45:00||369.2||369.2||369.2||369.2|0
1729496720000|2024-10-21 07:45:20|370.6|369.3|370.6|369.3|370.6|369.3|370.6|369.3|0
1729496740000|2024-10-21 07:45:40|370.7||370.8||370.8||370.7||0
1729496760000|2024-10-21 07:46:00||369.4||369.5||369.5||369.4|545
1729496780000|2024-10-21 07:46:20|370.7||370.8||370.8||370.7||27
1729496790000|2024-10-21 07:46:30||369.8||369.8||369.8||369.8|55
1729496800000|2024-10-21 07:46:40|370.7|369.5|370.7|369.5|370.7|369.5|370.7|369.5|391
1729496840000|2024-10-21 07:47:20|370.6||370.6||370.6||370.6||391
1729496860000|2024-10-21 07:47:40|370.5|369.4|370.5|369.3|370.5|369.4|370.5|369.3|484
1729496940000|2024-10-21 07:49:00|370.6|369.4|370.6|369.4|370.6|369.4|370.6|369.4|0
1729497220000|2024-10-21 07:53:40|||||||||2665
1729497310000|2024-10-21 07:55:10|||||||||965
1729497330000|2024-10-21 07:55:30|370.5|369.5|370.5|369.5|370.5|369.5|370.5|369.5|482
1729497350000|2024-10-21 07:55:50|370.4|369.4|370.4|369.4|370.4|369.4|370.4|369.4|252
1729497360000|2024-10-21 07:56:00|370.3|369.3|369.6|368.6|370.3|369.3|369.6|368.5|1466
1729497370000|2024-10-21 07:56:10|||||||||875
1729497480000|2024-10-21 07:58:00|369.5||369.5||369.5||369.5||24
1729497660000|2024-10-21 08:01:00|||||||||50
1729497670000|2024-10-21 08:01:10|369.6||369.6||369.6||369.6||0
1729497780000|2024-10-21 08:03:00|369.9|369|369.9|369.4|369.9|369.4|369.9|369|69
1729497790000|2024-10-21 08:03:10|370.1||370.1||370.1||370.1||109
1729497830000|2024-10-21 08:03:50|||||||||131
1729497890000|2024-10-21 08:04:50|369.7|369|369.7|369|369.7|369|369.7|369|78
1729497900000|2024-10-21 08:05:00|369.6||369.6||369.6||369.6||265
1729497940000|2024-10-21 08:05:40|||||||||91
1729498000000|2024-10-21 08:06:40|369.4|368.6|369.4|368.6|369.4|368.6|369.4|368.6|352
1729498010000|2024-10-21 08:06:50|369.3||369.2||369.3||369.2||0
1729498250000|2024-10-21 08:10:50|||||||||55
1729498430000|2024-10-21 08:13:50|||||||||2700
1729498530000|2024-10-21 08:15:30|369.1|367.5|368.5|367.4|369.1|367.5|368.5|367.4|346
1729498550000|2024-10-21 08:15:50|||||||||430
1729498610000|2024-10-21 08:16:50|||||||||326
1729498620000|2024-10-21 08:17:00|368.4|366.8|367.4|366.8|368.4|366.8|367.4|366.8|577
1729498640000|2024-10-21 08:17:20||366.7||366.8||366.8||366.7|0
1729498800000|2024-10-21 08:20:00|367.2|366.7|367.2|366.2|367.2|366.7|367.2|366.1|147
1729498900000|2024-10-21 08:21:40|367.1|366.3|367.1|366.3|367.1|366.3|367.1|366.3|0
1729498980000|2024-10-21 08:23:00||366.2||366.2||366.2||366.2|0
1729498990000|2024-10-21 08:23:10||366.3||366.2||366.3||366.2|147
1729499040000|2024-10-21 08:24:00||366.3||366.3||366.4||366.3|0
1729499080000|2024-10-21 08:24:40||366.2||366.2||366.2||366.2|0
1729499200000|2024-10-21 08:26:40|||||||||147
1729499270000|2024-10-21 08:27:50|||||||||2710
1729499280000|2024-10-21 08:28:00||366.3||366.3||366.3||366.3|0
1729499390000|2024-10-21 08:29:50|366.7|366.5|367.1|366.5|367.1|366.5|366.7|366.5|251
1729499400000|2024-10-21 08:30:00||366.4||366.4||366.4||366.4|0
1729499410000|2024-10-21 08:30:10|367|366.2|367|366.2|367|366.2|367|366.2|992
1729499610000|2024-10-21 08:33:30|||||||||161
1729499640000|2024-10-21 08:34:00|||||||||1356
1729499670000|2024-10-21 08:34:30|||||||||4
1729499710000|2024-10-21 08:35:10|367.1|366.6|367.1|366.6|367.1|366.6|367.1|366.6|20
1729499720000|2024-10-21 08:35:20|367.2||367||367.2||367||0
1729499730000|2024-10-21 08:35:30|||||||||5
1729499960000|2024-10-21 08:39:20|||||||||200
1729499980000|2024-10-21 08:39:40|367.4|366.7|369.4|368.5|369.4|368.5|367.4|366.7|1830
1729499990000|2024-10-21 08:39:50|369||369||369||369||2
1729500000000|2024-10-21 08:40:00|369.1||369.1||369.1||369.1||0
1729500060000|2024-10-21 08:41:00||368.6||368.6||368.6||368.6|0
1729500110000|2024-10-21 08:41:50|||||||||487
1729500130000|2024-10-21 08:42:10|369.3||369.3||369.3||369.3||0
1729500240000|2024-10-21 08:44:00|||||||||160
1729500320000|2024-10-21 08:45:20|369|368.1|369|368.1|369|368.1|369|368.1|104
1729500330000|2024-10-21 08:45:30|368.9||368.9||368.9||368.9||489
1729500370000|2024-10-21 08:46:10|368.6|368|368.5|367.8|368.6|368|368.5|367.8|1009
1729500420000|2024-10-21 08:47:00||367.9||367.9||367.9||367.9|2000
1729500430000|2024-10-21 08:47:10||367.8||367.8||367.8||367.8|0
1729500440000|2024-10-21 08:47:20||367.9||367.9||367.9||367.9|0
1729500460000|2024-10-21 08:47:40|368.9|368.1|368.9|368.1|368.9|368.1|368.9|368.1|1484
1729500510000|2024-10-21 08:48:30|||||||||5
1729500610000|2024-10-21 08:50:10|||||||||701
1729500710000|2024-10-21 08:51:50|||||||||1356
1729500720000|2024-10-21 08:52:00|||||||||8095
1729500780000|2024-10-21 08:53:00||368.6||368.6||368.6||368.6|0
1729500830000|2024-10-21 08:53:50|||||||||11
1729500860000|2024-10-21 08:54:20|368.8|368.5|368.7|368.5|368.8|368.5|368.7|368.5|525
1729500870000|2024-10-21 08:54:30|368.6|368.4|369.1|368.9|369.1|368.9|368.6|368.4|316
1729500890000|2024-10-21 08:54:50|369.6|369.1|369.6|369.1|369.6|369.1|369.6|369.1|969
1729500900000|2024-10-21 08:55:00|369.4|368.8|369.4|368.8|369.4|368.8|369.4|368.8|300
1729500920000|2024-10-21 08:55:20|369.1|368.3|369.1|368.3|369.1|368.3|369.1|368.3|1099
1729501010000|2024-10-21 08:56:50|368.6|367.9|368.6|367.9|368.6|367.9|368.6|367.9|124
1729501020000|2024-10-21 08:57:00|368.5|367.7|368.6|367.7|368.6|367.7|368.5|367.7|463
1729501110000|2024-10-21 08:58:30||367.8||367.8||367.8||367.8|0
1729501140000|2024-10-21 08:59:00||368||368||368||368|0
1729501200000|2024-10-21 09:00:00|369.1|368.1|369.1|368.3|369.1|368.3|369.1|368.1|348
1729501220000|2024-10-21 09:00:20|||||||||13
1729501230000|2024-10-21 09:00:30|||||||||13
1729501270000|2024-10-21 09:01:10|||||||||1
1729501350000|2024-10-21 09:02:30|369||369||369||369||0
1729501360000|2024-10-21 09:02:40|||||||||1
1729501420000|2024-10-21 09:03:40|368.9||368.9||368.9||368.9||0
1729501480000|2024-10-21 09:04:40|368.8|368.2|368.6|368.2|368.8|368.2|368.6|368.2|830
1729501490000|2024-10-21 09:04:50|||||||||391
1729501560000|2024-10-21 09:06:00|||||||||12
1729501570000|2024-10-21 09:06:10|||||||||6
1729501590000|2024-10-21 09:06:30|368.8|368.4|368.8|368.4|368.8|368.4|368.8|368.4|38
1729501600000|2024-10-21 09:06:40||368.6||368.6||368.6||368.6|0
1729501630000|2024-10-21 09:07:10|369|368.7|369|368.7|369|368.7|369|368.7|104
1729501660000|2024-10-21 09:07:40|368.8|368.6|368.8|368.6|368.8|368.6|368.8|368.6|141
1729501690000|2024-10-21 09:08:10|368.9||368.9||368.9||368.9||0
1729501730000|2024-10-21 09:08:50|368.7|368.2|368.7|368|368.7|368.2|368.7|368|149
1729501740000|2024-10-21 09:09:00||368.1||368||368.1||368|0
1729501770000|2024-10-21 09:09:30||368.1||368||368.1||368|0
1729501780000|2024-10-21 09:09:40|368.8|368.1|368.7|368|368.8|368.1|368.7|368|0
1729501790000|2024-10-21 09:09:50|368.8|368.3|369|368.7|369|368.7|368.8|368.3|266
1729501800000|2024-10-21 09:10:00||368.4||368.3||368.5||368.3|0
1729501850000|2024-10-21 09:10:50|||||||||490
1729501930000|2024-10-21 09:12:10||368.4||368.5||368.5||368.4|12
1729501990000|2024-10-21 09:13:10|||||||||2
1729502070000|2024-10-21 09:14:30|||||||||1
1729502200000|2024-10-21 09:16:40|368.6|368.1|368.6|368.1|368.6|368.1|368.6|368.1|776
1729502210000|2024-10-21 09:16:50|368.5|368|368.5|368|368.5|368|368.5|368|509
1729502240000|2024-10-21 09:17:20|368.6||368.6||368.6||368.6||0
1729502310000|2024-10-21 09:18:30|368.7||368.7||368.7||368.7||0
1729502320000|2024-10-21 09:18:40|368.8||368.8||368.8||368.8||0
1729502380000|2024-10-21 09:19:40|||||||||1000
1729502400000|2024-10-21 09:20:00|368.7||368.7||368.7||368.7||12
1729502490000|2024-10-21 09:21:30|368.3|367.6|368.3|367.6|368.3|367.6|368.3|367.6|73
1729502500000|2024-10-21 09:21:40|367.5|367.7|367.7|367|367.7|367.7|367.5|367|828
1729502590000|2024-10-21 09:23:10|367.6|366.2|367|366.2|367.6|366.2|367|366.2|229
1729502600000|2024-10-21 09:23:20|367.1|366.3|367|366.3|367.1|366.3|367|366.3|196
1729502620000|2024-10-21 09:23:40|366.9|366.1|366.4|365.9|366.9|366.1|366.4|365.9|287
1729502640000|2024-10-21 09:24:00|366.3|365.4|366.1|365.4|366.3|365.4|366.1|365.4|811
1729502650000|2024-10-21 09:24:10|||||||||1170
1729502730000|2024-10-21 09:25:30|||||||||1856
1729502790000|2024-10-21 09:26:30|||||||||1000
1729502820000|2024-10-21 09:27:00|366.2|365.7|366.2|365.7|366.2|365.7|366.2|365.7|108
1729502880000|2024-10-21 09:28:00|366.1|365.4|365.6|364.8|366.1|365.4|365.6|364.8|390
1729502890000|2024-10-21 09:28:10|||||||||815
1729502920000|2024-10-21 09:28:40|365.5|364.6|365.5|364.6|365.5|364.6|365.5|364.6|984
1729502940000|2024-10-21 09:29:00|365.4|364.4|365.4|364.4|365.4|364.4|365.4|364.4|0
1729503010000|2024-10-21 09:30:10|365.3|364.1|365.3|364.1|365.3|364.1|365.3|364.1|0
1729503030000|2024-10-21 09:30:30||364.2||364.2||364.2||364.2|0
1729503050000|2024-10-21 09:30:50||364.3||364.3||364.3||364.3|0
1729503210000|2024-10-21 09:33:30||364.4||364.4||364.4||364.4|545
1729503260000|2024-10-21 09:34:20|||||||||373
1729503340000|2024-10-21 09:35:40|||||||||11
1729503360000|2024-10-21 09:36:00||364.5||364.5||364.5||364.5|12
1729503400000|2024-10-21 09:36:40||364.4||364.4||364.4||364.4|462
1729503430000|2024-10-21 09:37:10|365.2||365.2||365.2||365.2||0
1729503540000|2024-10-21 09:39:00|||||||||4
1729503600000|2024-10-21 09:40:00|||||||||13
1729503650000|2024-10-21 09:40:50|||||||||101
1729503800000|2024-10-21 09:43:20|||||||||5000
1729503940000|2024-10-21 09:45:40|365.1|364.5|365.1|364.5|365.1|364.5|365.1|364.5|12
1729503950000|2024-10-21 09:45:50|365|364.4|365|364.4|365|364.4|365|364.4|645
1729503970000|2024-10-21 09:46:10|364.9||364.9||364.9||364.9||0
1729503980000|2024-10-21 09:46:20|364.8||364.8||364.8||364.8||0
1729504010000|2024-10-21 09:46:50|365.4|364.5|365.4|365|365.4|365|365.4|364.5|171
1729504150000|2024-10-21 09:49:10|365.1|364.4|365.1|364.3|365.1|364.4|365.1|364.3|126
1729504160000|2024-10-21 09:49:20|364.9|364.2|364.9|364.2|364.9|364.2|364.9|364.2|0
1729504340000|2024-10-21 09:52:20|||||||||1150
1729504450000|2024-10-21 09:54:10|364.8||364.8||364.8||364.8||12
1729504460000|2024-10-21 09:54:20|364.9||364.9||364.9||364.9||0
1729504530000|2024-10-21 09:55:30|||||||||767
1729504810000|2024-10-21 10:00:10|364.2|363.5|364.4|363.5|364.4|363.5|364.2|363.5|279
1729504830000|2024-10-21 10:00:30|||||||||200
1729504850000|2024-10-21 10:00:50|364.3||364.3||364.3||364.3||0
1729504880000|2024-10-21 10:01:20|||||||||69
1729504930000|2024-10-21 10:02:10|||||||||2
1729504940000|2024-10-21 10:02:20|364.1||364||364.1||364||139
1729504960000|2024-10-21 10:02:40|363.8|363.2|364.1|363.4|364.1|363.4|363.8|363.2|55
1729505180000|2024-10-21 10:06:20|364|362.9|363.7|362.9|364|362.9|363.7|362.9|20
1729505190000|2024-10-21 10:06:30||362.8||362.8||362.8||362.8|0
1729505220000|2024-10-21 10:07:00||362.9||362.9||362.9||362.9|0
1729505260000|2024-10-21 10:07:40||362.8||362.8||362.8||362.8|0
1729505330000|2024-10-21 10:08:50||362.9||362.9||362.9||362.9|0
1729505360000|2024-10-21 10:09:20||363.1||363.1||363.1||363.1|545
1729505420000|2024-10-21 10:10:20|||||||||1856
1729505470000|2024-10-21 10:11:10||363.2||363.2||363.2||363.2|69
1729505580000|2024-10-21 10:13:00||363.3||363.3||363.3||363.3|19
1729505590000|2024-10-21 10:13:10|||||||||6000
1729505600000|2024-10-21 10:13:20|364.1|363.7|363.6|363|364.1|363.7|363.6|363|1402
1729505610000|2024-10-21 10:13:30|363.3|362.8|363.4|362.7|363.6|362.9|363.1|362.5|849
1729505620000|2024-10-21 10:13:40|363.3|362.6|363.2|362.6|363.3|362.7|363.2|362.6|0
1729505840000|2024-10-21 10:17:20|363||363||363||363||6000
1729505920000|2024-10-21 10:18:40|362.8|362.1|362.7|362.2|362.8|362.2|362.7|362.1|359
1729505960000|2024-10-21 10:19:20||362.3||362.2||362.3||362.2|0
1729506000000|2024-10-21 10:20:00|||||||||1000
1729506030000|2024-10-21 10:20:30|362.6||362.7||362.7||362.6||0
1729506060000|2024-10-21 10:21:00|||||||||262
1729506070000|2024-10-21 10:21:10|362.6|362|362.7|361.9|362.7|362|362.6|361.9|26
1729506140000|2024-10-21 10:22:20|362.6||362.7||362.7||362.6||150
1729506150000|2024-10-21 10:22:30|||||||||685
1729506190000|2024-10-21 10:23:10||362||362||362||362|4
1729506220000|2024-10-21 10:23:40|||||||||2057
1729506230000|2024-10-21 10:23:50||362.1||362.1||362.1||362.1|0
1729506290000|2024-10-21 10:24:50|||||||||2057
1729506390000|2024-10-21 10:26:30|363|362.5|363|362.5|363|362.5|363|362.5|45
1729506410000|2024-10-21 10:26:50|362.9||362.9||362.9||362.9||16
1729506440000|2024-10-21 10:27:20|362.7||362.7||362.7||362.7||0
1729506530000|2024-10-21 10:28:50|362.9||362.9||362.9||362.9||0
1729506540000|2024-10-21 10:29:00|362.8|362.2|362.8|362.1|362.8|362.2|362.7|362.1|17
1729506570000|2024-10-21 10:29:30||362.4||362.4||362.4||362.4|0
1729506580000|2024-10-21 10:29:40|362.9||362.9||362.9||362.9||0
1729506700000|2024-10-21 10:31:40|||||||||2
1729506840000|2024-10-21 10:34:00|||||||||269
1729506860000|2024-10-21 10:34:20|||||||||1
1729506990000|2024-10-21 10:36:30||362.6||362.4||362.6||362.4|189
1729507030000|2024-10-21 10:37:10|||||||||6166
1729507090000|2024-10-21 10:38:10|362.3|361.8|361.8|361.1|362.3|361.8|361.8|361.1|3568
1729507100000|2024-10-21 10:38:20|361.7|361|362.3|361.8|362.7|362.1|361.5|361|1025
1729507110000|2024-10-21 10:38:30|362.2|361.5|362.2|361.5|362.2|361.5|362.2|361.5|197
1729507120000|2024-10-21 10:38:40|362|361.1|361.8|361.1|362|361.1|361.8|361.1|1327
1729507130000|2024-10-21 10:38:50||361||360.9||361||360.9|459
1729507150000|2024-10-21 10:39:10|365.9|361|368.1|367.1|368.1|367.1|365.9|361|1011
1729507160000|2024-10-21 10:39:20||367.6||367.5||367.6||367.5|5054
1729507170000|2024-10-21 10:39:30|369.5|368.4|369.5|368.4|369.5|368.4|369.5|368.4|241
1729507210000|2024-10-21 10:40:10|369.4|368.6|369.8|368.6|369.8|368.6|369.4|368.6|875
1729507230000|2024-10-21 10:40:30|368.5|367.5|366.7|365.2|368.5|367.5|366.7|365.1|613
1729507240000|2024-10-21 10:40:40|366.8|366|366.8|365.8|366.8|366|366.8|365.8|1412
1729507250000|2024-10-21 10:40:50|367.9|366.7|368.6|367.8|369.6|368|367.9|366.7|1282
1729507260000|2024-10-21 10:41:00|368.9|367.9|369.4|368.5|369.4|368.5|368.9|367.9|728
1729507270000|2024-10-21 10:41:10|368.5|367.8|368.3|367.3|368.5|367.8|368.3|367.3|1857
1729507280000|2024-10-21 10:41:20||367.2||367.2||367.2||367.2|0
1729507290000|2024-10-21 10:41:30|368.2||368.2||368.2||368.2||0
1729507300000|2024-10-21 10:41:40|||||||||1518
1729507390000|2024-10-21 10:43:10|||||||||6166
1729507400000|2024-10-21 10:43:20|||||||||468
1729507420000|2024-10-21 10:43:40|368.1||368||368.1||368||1423
1729507570000|2024-10-21 10:46:10|367.6|366.5|367.5|366.5|367.6|366.5|367.5|366.5|960
1729507580000|2024-10-21 10:46:20|367.4|366.2|367.4|366.2|367.4|366.2|367.4|366.2|270
1729507590000|2024-10-21 10:46:30|367.3||367.3||367.3||367.3||0
1729507650000|2024-10-21 10:47:30|367.2||367.1||367.2||367.1||2
1729507680000|2024-10-21 10:48:00|||||||||700
1729507690000|2024-10-21 10:48:10|367||367||367||367||0
1729507700000|2024-10-21 10:48:20|366.9|366.3|366.8|366.2|366.9|366.3|366.8|366.2|590
1729507730000|2024-10-21 10:48:50|366.7||366.7||366.7||366.7||0
1729507750000|2024-10-21 10:49:10|366.6||366.6||366.6||366.6||0
1729507760000|2024-10-21 10:49:20|366.8||366.8||366.8||366.8||875
1729507830000|2024-10-21 10:50:30||366||366||366||366|0
1729507840000|2024-10-21 10:50:40||366.2||366.2||366.2||366.2|875
1729507870000|2024-10-21 10:51:10|366.6|366.1|366.6|366.1|366.6|366.1|366.6|366.1|122
1729507880000|2024-10-21 10:51:20|366.7||366.7||366.7||366.7||0
1729507990000|2024-10-21 10:53:10|||||||||9
1729508220000|2024-10-21 10:57:00|366.6|365.3|366.4|365.3|366.6|365.3|366.4|365.3|113
1729508240000|2024-10-21 10:57:20|366|365.4|366|365.4|366|365.4|366|365.4|7038
1729508250000|2024-10-21 10:57:30|||||||||636
1729508290000|2024-10-21 10:58:10|365.9|365.3|365.9|365.3|365.9|365.3|365.9|365.3|113
1729508300000|2024-10-21 10:58:20|||||||||219
1729508310000|2024-10-21 10:58:30|365.5|364.6|365.5|364.6|365.5|364.6|365.5|364.5|3
1729508320000|2024-10-21 10:58:40||364.5||364.5||364.5||364.5|0
1729508350000|2024-10-21 10:59:10|365.4||365.4||365.4||365.4||0
1729508360000|2024-10-21 10:59:20|||||||||6678
1729508380000|2024-10-21 10:59:40|365.3|364.6|365.3|364.6|365.3|364.6|365.3|364.6|8
1729508390000|2024-10-21 10:59:50|365.2|364.5|365.2|364.5|365.2|364.5|365.2|364.5|5
1729508400000|2024-10-21 11:00:00||364.4||364.3||364.4||364.3|0
1729508410000|2024-10-21 11:00:10||364.2||364.2||364.2||364.2|0
1729508470000|2024-10-21 11:01:10|365.1|364|365|363.9|365.1|364|365|363.8|6
1729508520000|2024-10-21 11:02:00|364.9||364.9||364.9||364.9||0
1729508550000|2024-10-21 11:02:30|364.8||364.8||364.8||364.8||6
1729508620000|2024-10-21 11:03:40|364.6||364.6||364.6||364.6||0
1729508660000|2024-10-21 11:04:20|364.5||364.5||364.5||364.5||0
1729508670000|2024-10-21 11:04:30|364.4||364.4||364.4||364.4||76
1729508740000|2024-10-21 11:05:40|364.3||364.3||364.3||364.3||506
1729508750000|2024-10-21 11:05:50|364.2||364.3||364.3||364.2||0
1729508760000|2024-10-21 11:06:00|364.2|363.6|364.8|364.3|364.8|364.3|364.2|363.6|288
1729508770000|2024-10-21 11:06:10|364.6||364.6||364.6||364.6||0
1729508780000|2024-10-21 11:06:20|364.9|364.5|364.9|364.7|364.9|364.7|364.9|364.5|280
1729508790000|2024-10-21 11:06:30|||||||||880
1729508800000|2024-10-21 11:06:40||364.6||364.6||364.6||364.6|0
1729508830000|2024-10-21 11:07:10|365.3|364.8|365.1|364.6|365.3|364.8|365.1|364.6|14
1729508890000|2024-10-21 11:08:10|365.4|364.9|365.3|364.6|365.4|364.9|365.3|364.6|566
1729508930000|2024-10-21 11:08:50|||||||||41
1729508980000|2024-10-21 11:09:40|||||||||141
1729509010000|2024-10-21 11:10:10|365.2||365.2||365.2||365.2||2
1729509050000|2024-10-21 11:10:50|366.5|365.6|366.6|365.7|366.6|365.7|366.5|365.6|1660
1729509060000|2024-10-21 11:11:00|366.5||366.4||366.5||366.4||195
1729509070000|2024-10-21 11:11:10|366.3||366.3||366.3||366.3||8
1729509110000|2024-10-21 11:11:50|365.8|365|365.7|364.8|365.8|365|365.7|364.8|471
1729509340000|2024-10-21 11:15:40|365.6||365.6||365.6||365.6||6
1729509360000|2024-10-21 11:16:00|||||||||135
1729509430000|2024-10-21 11:17:10|||||||||6
1729509470000|2024-10-21 11:17:50|365.4|364.5|365.4|364.5|365.4|364.5|365.4|364.5|673
1729509520000|2024-10-21 11:18:40||364.4||364.4||364.4||364.4|0
1729509540000|2024-10-21 11:19:00||364.5||364.4||364.5||364.4|0
1729509630000|2024-10-21 11:20:30|365.3|364.5|365.3|364.5|365.3|364.5|365.3|364.5|69
1729509640000|2024-10-21 11:20:40|||||||||390
1729509650000|2024-10-21 11:20:50|||||||||2723
1729509820000|2024-10-21 11:23:40||364.7||364.7||364.7||364.7|91
1729509940000|2024-10-21 11:25:40||364.6||364.6||364.6||364.6|777
1729509950000|2024-10-21 11:25:50|||||||||81
1729509990000|2024-10-21 11:26:30||364.7||364.7||364.7||364.7|0
1729510000000|2024-10-21 11:26:40||364.8||364.7||364.8||364.7|11
1729510120000|2024-10-21 11:28:40|||||||||42
1729510130000|2024-10-21 11:28:50||364.8||364.8||364.8||364.8|250
1729510150000|2024-10-21 11:29:10|364.5|364.9|364.5|363.6|364.5|364.9|364.5|363.6|1815
1729510160000|2024-10-21 11:29:20|364.4|363.5|363.9|363|364.4|363.5|363.9|363|283
1729510170000|2024-10-21 11:29:30|363.8|362.9|363.5|362.8|363.8|362.9|363.5|362.8|0
1729510180000|2024-10-21 11:29:40|363.4|362.7|363.3|362.7|363.4|362.7|363.3|362.7|0
1729510190000|2024-10-21 11:29:50|363.4|363|363.4|363|363.4|363|363.4|363|378
1729510200000|2024-10-21 11:30:00||362.9||362.8||362.9||362.8|0
1729510260000|2024-10-21 11:31:00|363.3|362.7|363.1|362.6|363.3|362.9|362.9|362.6|511
1729510270000|2024-10-21 11:31:10|363|362.9|363.2|362.9|363.2|362.9|363|362.9|455
1729510380000|2024-10-21 11:33:00|||||||||243
1729510470000|2024-10-21 11:34:30|363.1||363.1||363.1||363.1||0
1729510480000|2024-10-21 11:34:40|363|362.5|363|362.5|363|362.5|363|362.5|89
1729510510000|2024-10-21 11:35:10|362.9||362.8||362.9||362.8||5
1729510580000|2024-10-21 11:36:20|||||||||46
1729510630000|2024-10-21 11:37:10|||||||||2
1729510760000|2024-10-21 11:39:20|362.7||362.8||362.8||362.7||692
1729510800000|2024-10-21 11:40:00|363.1|362.8|362.8|362.6|363.1|362.8|362.8|362.6|1530
1729510830000|2024-10-21 11:40:30||362.7||362.7||362.7||362.7|3
1729510870000|2024-10-21 11:41:10|||||||||212
1729510910000|2024-10-21 11:41:50|||||||||212
1729510930000|2024-10-21 11:42:10|363|362.8|363|362.8|363|362.8|363|362.8|800
1729510960000|2024-10-21 11:42:40|362.9|362.6|362.9|362.4|362.9|362.6|362.9|362.4|192
1729510980000|2024-10-21 11:43:00|362.8||362.8||362.8||362.8||0
1729511010000|2024-10-21 11:43:30|||||||||2000
1729511050000|2024-10-21 11:44:10|362.6|362.1|362.5|362.1|362.6|362.1|362.5|362.1|65
1729511060000|2024-10-21 11:44:20||361.9||361.9||361.9||361.9|0
1729511070000|2024-10-21 11:44:30|362.4|361.3|362|361.3|362.4|361.3|362|361.3|17
1729511090000|2024-10-21 11:44:50|361.9||361.9||361.9||361.9||85
1729511140000|2024-10-21 11:45:40|361.8|360.9|361.6|360.9|361.8|360.9|361.6|360.9|154
1729511160000|2024-10-21 11:46:00||360.8||360.8||360.8||360.8|0
1729511220000|2024-10-21 11:47:00||360.7||360.7||360.7||360.7|0
1729511240000|2024-10-21 11:47:20|361.3|360.6|361.3|360.6|361.3|360.6|361.3|360.6|14
1729511310000|2024-10-21 11:48:30|||||||||2500
1729511340000|2024-10-21 11:49:00|||||||||2754
1729511380000|2024-10-21 11:49:40|||||||||108
1729511390000|2024-10-21 11:49:50|361.9|361|361.9|361|361.9|361|361.9|361|238
1729511420000|2024-10-21 11:50:20||361.1||361.1||361.1||361.1|6216
1729511490000|2024-10-21 11:51:30|||||||||5497
1729511510000|2024-10-21 11:51:50|361.8||361.5||361.8||361.5||114
1729511520000|2024-10-21 11:52:00||361||361||361||361|212
1729511570000|2024-10-21 11:52:50|361.4||361.4||361.4||361.4||0
1729511600000|2024-10-21 11:53:20|||||||||89
1729511670000|2024-10-21 11:54:30|361.5||361.5||361.5||361.5||123
1729511690000|2024-10-21 11:54:50||360.9||360.9||360.9||360.9|0
1729511700000|2024-10-21 11:55:00|361.4|360.8|361.4|361|361.4|361|361.4|360.8|99
1729511740000|2024-10-21 11:55:40|||||||||27
1729511850000|2024-10-21 11:57:30|||||||||800
1729511860000|2024-10-21 11:57:40|||||||||154
1729511880000|2024-10-21 11:58:00|||||||||274
1729511890000|2024-10-21 11:58:10|361.7|361.5|361.7|361.5|361.7|361.5|361.7|361.5|14
1729511980000|2024-10-21 11:59:40|||||||||100
1729511990000|2024-10-21 11:59:50|361.9||361.9||361.9||361.9||0
1729512030000|2024-10-21 12:00:30|361.7||361.7||361.7||361.7||2
1729512120000|2024-10-21 12:02:00|361.9||361.7||361.9||361.7||0
1729512150000|2024-10-21 12:02:30|361.9|361.7|361.9|361.7|361.9|361.7|361.9|361.7|95
1729512160000|2024-10-21 12:02:40|361.7|361.4|361.7|361.4|361.7|361.4|361.7|361.4|393
1729512280000|2024-10-21 12:04:40|361.6|361.2|361.6|361.3|361.6|361.3|361.6|361.1|26
1729512460000|2024-10-21 12:07:40|361.3|360.6|361.3|360.6|361.3|360.6|361.3|360.6|1257
1729512480000|2024-10-21 12:08:00|||||||||67
1729512500000|2024-10-21 12:08:20|361.2||361.2||361.2||361.2||0
1729512620000|2024-10-21 12:10:20|||||||||3202
1729512720000|2024-10-21 12:12:00|||||||||1100
1729512780000|2024-10-21 12:13:00|||||||||5508
1729512880000|2024-10-21 12:14:40|||||||||494
1729512920000|2024-10-21 12:15:20|||||||||30
1729512950000|2024-10-21 12:15:50|||||||||2754
1729512960000|2024-10-21 12:16:00|||||||||1
1729513050000|2024-10-21 12:17:30|||||||||7087
1729513080000|2024-10-21 12:18:00|||||||||3029
1729513100000|2024-10-21 12:18:20|361.7|361.1|361.7|361.1|361.7|361.1|361.7|361.1|338
1729513180000|2024-10-21 12:19:40|362|361.5|362|361.5|362|361.5|362|361.5|410
1729513200000|2024-10-21 12:20:00|361.9|361.6|361.1|360.4|361.9|361.6|361.1|360.4|574
1729513260000|2024-10-21 12:21:00||360.3||360.3||360.3||360.3|0
1729513270000|2024-10-21 12:21:10||360.2||360.2||360.2||360.2|0
1729513370000|2024-10-21 12:22:50|361.2|360.5|361.2|360.5|361.2|360.5|361.2|360.5|20824
1729513380000|2024-10-21 12:23:00|361.1|360.4|361.2|360.4|361.2|360.4|361.1|360.4|3
1729513430000|2024-10-21 12:23:50|||||||||1000
1729513440000|2024-10-21 12:24:00||360.5||360.5||360.5||360.5|545
1729513500000|2024-10-21 12:25:00|362|361.1|362|361.1|362|361.1|362|361.1|13963
1729513510000|2024-10-21 12:25:10||361.2||361.2||361.2||361.2|6
1729513540000|2024-10-21 12:25:40|||||||||1
1729513570000|2024-10-21 12:26:10|361.9|361.1|361.6|360.8|361.9|361.1|361.6|360.8|27
1729513590000|2024-10-21 12:26:30|||||||||400
1729513620000|2024-10-21 12:27:00|361.5||361.5||361.5||361.5||142
1729513650000|2024-10-21 12:27:30|||||||||137
1729513660000|2024-10-21 12:27:40|361.2|360.2|361.2|360.1|361.2|360.2|361.2|360.1|207
1729513670000|2024-10-21 12:27:50|361.1||361.1||361.1||361.1||23
1729513690000|2024-10-21 12:28:10|361||361||361||361||50
1729513780000|2024-10-21 12:29:40|360.9||360.9||360.9||360.9||0
1729513790000|2024-10-21 12:29:50|360.8|360.2|360.9|360.2|360.9|360.2|360.8|360.2|3141
1729513800000|2024-10-21 12:30:00||360.3||360.3||360.3||360.3|400
1729513820000|2024-10-21 12:30:20|||||||||85
1729513880000|2024-10-21 12:31:20|360.6||360.6||360.6||360.6||22
1729513910000|2024-10-21 12:31:50||360.1||360.1||360.1||360.1|2
1729514020000|2024-10-21 12:33:40|||||||||85
1729514110000|2024-10-21 12:35:10|||||||||144
1729514120000|2024-10-21 12:35:20|360.5|360.2|360.6|360.2|360.6|360.2|360.5|360.2|210
1729514160000|2024-10-21 12:36:00|||||||||2000
1729514340000|2024-10-21 12:39:00|||||||||105
1729514350000|2024-10-21 12:39:10|||||||||2
1729514390000|2024-10-21 12:39:50|||||||||1
1729514410000|2024-10-21 12:40:10|||||||||2000
1729514430000|2024-10-21 12:40:30|||||||||77
1729514480000|2024-10-21 12:41:20|360.5||360.5||360.5||360.5||0
1729514500000|2024-10-21 12:41:40|||||||||273
1729514580000|2024-10-21 12:43:00|||||||||700
1729514600000|2024-10-21 12:43:20|360.4||360.4||360.4||360.4||60
1729514610000|2024-10-21 12:43:30|360.3||360.3||360.3||360.3||142
1729514620000|2024-10-21 12:43:40|360|359.5|360|359.5|360|359.5|360|359.5|2675
1729514630000|2024-10-21 12:43:50|360.1|359.7|360.1|359.7|360.1|359.7|360.1|359.7|603
1729514640000|2024-10-21 12:44:00|360.3|359.8|360.3|359.9|360.3|359.9|360.3|359.8|656
1729514770000|2024-10-21 12:46:10|360.1|359.7|360.2|359.7|360.2|359.7|360.1|359.7|115
1729514810000|2024-10-21 12:46:50|359.3|359.6|359.3|358.9|359.3|359.6|359.3|358.9|106
1729514820000|2024-10-21 12:47:00|||||||||200
1729514840000|2024-10-21 12:47:20|359.2||359.2||359.2||359.2||162
1729514850000|2024-10-21 12:47:30|359.1|358.8|358.9|358.8|359.1|358.8|358.9|358.8|500
1729514880000|2024-10-21 12:48:00|||||||||2771
1729514890000|2024-10-21 12:48:10|359.1||359.1||359.1||359.1||799
1729514910000|2024-10-21 12:48:30|359.4|359.1|359.9|359.5|359.9|359.5|359.4|359.1|1471
1729514920000|2024-10-21 12:48:40|||||||||26
1729514940000|2024-10-21 12:49:00|359.8|359.4|359.8|359.6|359.8|359.6|359.8|359.4|125
1729514950000|2024-10-21 12:49:10|||||||||100
1729514980000|2024-10-21 12:49:40|359.7|359.4|359.7|359.4|359.7|359.4|359.7|359.4|696
1729515000000|2024-10-21 12:50:00|359.8|359.6|359.8|359.6|359.8|359.6|359.8|359.6|44204
1729515030000|2024-10-21 12:50:30|||||||||2500
1729515060000|2024-10-21 12:51:00|||||||||32
1729515110000|2024-10-21 12:51:50|||||||||2763
1729515120000|2024-10-21 12:52:00|360.2|359.9|360.2|359.9|360.2|359.9|360.2|359.9|401
1729515140000|2024-10-21 12:52:20|||||||||1378
1729515170000|2024-10-21 12:52:50|360.3|360|360.4|359.9|360.4|360.1|360.3|359.9|101
1729515180000|2024-10-21 12:53:00|||||||||300
1729515190000|2024-10-21 12:53:10|||||||||52
1729515240000|2024-10-21 12:54:00|360.6|360|360.6|360|360.6|360|360.6|360|0
1729515250000|2024-10-21 12:54:10||359.9||359.9||359.9||359.9|0
1729515290000|2024-10-21 12:54:50|||||||||310
1729515320000|2024-10-21 12:55:20|||||||||20
1729515340000|2024-10-21 12:55:40|||||||||136
1729515370000|2024-10-21 12:56:10|360.5||360.5||360.5||360.5||6
1729515390000|2024-10-21 12:56:30|360.6|360.2|360.6|360.2|360.6|360.2|360.6|360.2|86
1729515460000|2024-10-21 12:57:40|360.5|359.9|360.3|359.9|360.5|359.9|360.3|359.9|395
1729515580000|2024-10-21 12:59:40|||||||||2
1729515590000|2024-10-21 12:59:50|||||||||210
1729515600000|2024-10-21 13:00:00|359.9|359.4|360|359.3|360|359.4|359.9|359.3|2326
1729515610000|2024-10-21 13:00:10||359.2||359.2||359.2||359.2|1
1729515620000|2024-10-21 13:00:20|359.9|359.3|359.9|359.3|359.9|359.3|359.9|359.3|4
1729515630000|2024-10-21 13:00:30|359.8|359.2|359.8|359|359.8|359.2|359.8|359|29
1729515650000|2024-10-21 13:00:50|||||||||2
1729515670000|2024-10-21 13:01:10|||||||||828
1729515680000|2024-10-21 13:01:20|359.7|358.9|359.6|358.9|359.7|358.9|359.6|358.9|33
1729515700000|2024-10-21 13:01:40|359.5|358.8|359.5|358.8|359.5|358.8|359.5|358.8|19
1729515710000|2024-10-21 13:01:50||358.9||358.9||358.9||358.9|0
1729515720000|2024-10-21 13:02:00|||||||||140
1729515730000|2024-10-21 13:02:10|359.6||359.6||359.6||359.6||0
1729515850000|2024-10-21 13:04:10|||||||||1188474
1729515870000|2024-10-21 13:04:30|||||||||10
1729515880000|2024-10-21 13:04:40|||||||||700
1729515900000|2024-10-21 13:05:00||359||359||359||359|2
1729515930000|2024-10-21 13:05:30|||||||||27
1729515940000|2024-10-21 13:05:40|||||||||2765
1729516000000|2024-10-21 13:06:40||359.1||359.1||359.1||359.1|507
1729516120000|2024-10-21 13:08:40|360.8|360|360.8|360|360.9|360.1|360.8|360|2582
1729516130000|2024-10-21 13:08:50|||||||||138
1729516170000|2024-10-21 13:09:30||360.1||360.1||360.1||360.1|802
1729516200000|2024-10-21 13:10:00|360.1|359.5|360.2|359.5|360.2|359.5|360.1|359.5|30
1729516230000|2024-10-21 13:10:30|||||||||74
1729516240000|2024-10-21 13:10:40||359.4||359.4||359.4||359.4|0
1729516270000|2024-10-21 13:11:10||359.3||359.3||359.3||359.3|0
1729516300000|2024-10-21 13:11:40|360.1||360.1||360.1||360.1||691
1729516320000|2024-10-21 13:12:00|360|359.4|360|359.5|360|359.7|360|359.4|115
1729516330000|2024-10-21 13:12:10|360.1||360.2||360.2||360.1||80
1729516420000|2024-10-21 13:13:40||359.6||359.6||359.6||359.6|638
1729516440000|2024-10-21 13:14:00|||||||||4
1729516450000|2024-10-21 13:14:10|||||||||375
1729516530000|2024-10-21 13:15:30|360.1||360||360.1||360||8
1729516740000|2024-10-21 13:19:00|359.8|359.4|359.8|359.3|359.8|359.4|359.8|359.3|127
1729516750000|2024-10-21 13:19:10|||||||||8
1729516760000|2024-10-21 13:19:20|359.6||359.6||359.6||359.6||416
1729516820000|2024-10-21 13:20:20|359.5|359.2|359.6|359.2|359.6|359.2|359.5|359.2|1024
1729516830000|2024-10-21 13:20:30|359.5||359.6||359.6||359.5||0
1729516840000|2024-10-21 13:20:40|359.5||359.5||359.5||359.5||0
1729516880000|2024-10-21 13:21:20|359.6||359.6||359.6||359.6||350
1729516920000|2024-10-21 13:22:00|||||||||44
1729516930000|2024-10-21 13:22:10|359.5||359.5||359.5||359.5||0
1729516940000|2024-10-21 13:22:20|359.4||359.4||359.4||359.4||650
1729516950000|2024-10-21 13:22:30|359.3||359.5||359.5||359.3||176
1729516960000|2024-10-21 13:22:40|359.4|359.1|359.5|359.1|359.5|359.1|359.4|359.1|115
1729517000000|2024-10-21 13:23:20|359.3|359|359.3|359|359.3|359|359.2|359|324
1729517030000|2024-10-21 13:23:50|||||||||1000
1729517040000|2024-10-21 13:24:00|||||||||1429
1729517130000|2024-10-21 13:25:30|359.2|358.6|359.2|358.9|359.2|359|359|358.6|512
1729517140000|2024-10-21 13:25:40|||||||||14
1729517160000|2024-10-21 13:26:00|359.3||359.3||359.3||359.3||831
1729517170000|2024-10-21 13:26:10|359.2||359.2||359.2||359.2||0
1729517180000|2024-10-21 13:26:20|359.3||359.3||359.3||359.3||0
1729517200000|2024-10-21 13:26:40|359.2|358.7|359.1|358.7|359.2|358.7|359.1|358.7|22
1729517210000|2024-10-21 13:26:50||358.6||358.7||358.7||358.6|0
1729517230000|2024-10-21 13:27:10||358.6||358.6||358.6||358.6|5
1729517310000|2024-10-21 13:28:30|||||||||61
1729517370000|2024-10-21 13:29:30|||||||||11
1729517410000|2024-10-21 13:30:10|359.5|359.2|359.4|359|359.5|359.2|359.4|359|920
1729517450000|2024-10-21 13:30:50|||||||||2522
1729517460000|2024-10-21 13:31:00|||||||||225
1729517480000|2024-10-21 13:31:20|359.6|359.2|359.6|359.1|359.6|359.2|359.6|359.1|119
1729517490000|2024-10-21 13:31:30||359.2||359.2||359.2||359.2|547
1729517520000|2024-10-21 13:32:00|||||||||182
1729517530000|2024-10-21 13:32:10|359.9|359.6|359.9|359.6|359.9|359.6|359.9|359.6|8607
1729517550000|2024-10-21 13:32:30|360.4|360|360.4|360|360.4|360|360.4|360|260
1729517560000|2024-10-21 13:32:40||360.1||360.1||360.1||360.1|8
1729517570000|2024-10-21 13:32:50|360.9|360.2|360.9|360.3|360.9|360.3|360.9|360.2|292
1729517610000|2024-10-21 13:33:30|360.8||360.8||360.8||360.8||217
1729517620000|2024-10-21 13:33:40|360.7||360.7||360.7||360.7||63
1729517640000|2024-10-21 13:34:00|||||||||2018
1729517670000|2024-10-21 13:34:30|||||||||11
1729517680000|2024-10-21 13:34:40|360.4||360.4||360.4||360.4||6
1729517690000|2024-10-21 13:34:50|360.3|359.9|360.1|359.7|360.3|359.9|360.1|359.7|1647
1729517710000|2024-10-21 13:35:10||359.8||359.7||359.8||359.7|0
1729517720000|2024-10-21 13:35:20||359.8||359.7||359.8||359.7|11
1729517750000|2024-10-21 13:35:50|360||360.1||360.1||360||528
1729517760000|2024-10-21 13:36:00|360|359.3|359.8|359.3|360|359.3|359.7|359.3|149
1729517800000|2024-10-21 13:36:40|||||||||12
1729517820000|2024-10-21 13:37:00|||||||||697
1729517830000|2024-10-21 13:37:10|||||||||1200
1729517890000|2024-10-21 13:38:10|||||||||1275
1729517910000|2024-10-21 13:38:30|359.7|359.4|359.7|359.1|359.7|359.4|359.7|359.1|289
1729518010000|2024-10-21 13:40:10|||||||||8
1729518020000|2024-10-21 13:40:20|359.4|359|359.4|358.7|359.4|359|359.4|358.7|109
1729518030000|2024-10-21 13:40:30|359.3|358.8|359.3|358.8|359.3|358.8|359.3|358.8|0
1729518040000|2024-10-21 13:40:40||358.9||358.9||358.9||358.9|0
1729518060000|2024-10-21 13:41:00|359|358.7|358.9|358.5|359|358.7|358.9|358.5|121
1729518070000|2024-10-21 13:41:10|358.8||358.8||358.8||358.8||800
1729518080000|2024-10-21 13:41:20|359.3|358.9|359.3|358.9|359.3|358.9|359.3|358.9|210
1729518090000|2024-10-21 13:41:30||358.7||358.7||358.7||358.7|137
1729518190000|2024-10-21 13:43:10|359.2||359.2||359.2||359.2||8
1729518210000|2024-10-21 13:43:30|359.1||359.1||359.1||359.1||3
1729518240000|2024-10-21 13:44:00|||||||||688
1729518260000|2024-10-21 13:44:20|||||||||1100
1729518280000|2024-10-21 13:44:40|||||||||11
1729518290000|2024-10-21 13:44:50|358.9|358.4|358.9|358.4|358.9|358.4|358.9|358.4|214
1729518310000|2024-10-21 13:45:10|||||||||5
1729518340000|2024-10-21 13:45:40|359.2|358.9|359.2|358.9|359.2|358.9|359.2|358.9|3157
1729518350000|2024-10-21 13:45:50|359.8|359.4|359.8|359.4|359.8|359.4|359.8|359.4|595
1729518400000|2024-10-21 13:46:40|||||||||3
1729518410000|2024-10-21 13:46:50|360.2|359.8|360.2|359.8|360.2|359.8|360.2|359.8|21
1729518440000|2024-10-21 13:47:20|360.7|360.1|360.7|360.1|360.7|360.1|360.7|360.1|343
1729518490000|2024-10-21 13:48:10|360.6|359.4|360|359.4|360.6|359.4|359.8|359.4|30
1729518500000|2024-10-21 13:48:20|359.9||359.9||359.9||359.9||0
1729518510000|2024-10-21 13:48:30|||||||||8
1729518520000|2024-10-21 13:48:40|360||360||360||360||0
1729518540000|2024-10-21 13:49:00|359.9|359.3|359.9|359.3|359.9|359.3|359.9|359.3|5
1729518580000|2024-10-21 13:49:40|||||||||13
1729518600000|2024-10-21 13:50:00|||||||||10
1729518630000|2024-10-21 13:50:30||359.4||359.4||359.4||359.4|8
1729518650000|2024-10-21 13:50:50|||||||||27637
1729518660000|2024-10-21 13:51:00|||||||||158
1729518670000|2024-10-21 13:51:10|360.2|359.8|360.2|359.8|360.2|359.8|360.1|359.8|8
1729518680000|2024-10-21 13:51:20|360|359.5|359.9|359.3|360|359.5|359.9|359.3|209
1729518710000|2024-10-21 13:51:50|359.8||359.9||359.9||359.8||106
1729518720000|2024-10-21 13:52:00|||||||||2761
1729518730000|2024-10-21 13:52:10|||||||||19
1729518740000|2024-10-21 13:52:20|||||||||8
1729518760000|2024-10-21 13:52:40|359.8||359.8||359.8||359.8||3
1729518780000|2024-10-21 13:53:00|359.9||359.9||359.9||359.9||634
1729518820000|2024-10-21 13:53:40|359.5|359.1|359.5|359.1|359.5|359.1|359.5|359.1|336
1729518830000|2024-10-21 13:53:50|359.8|359.2|359.6|359.1|359.8|359.2|359.6|359.1|423
1729518870000|2024-10-21 13:54:30|||||||||167
1729518910000|2024-10-21 13:55:10|359.5|358.7|359.1|358.7|359.5|358.7|359|358.6|1944
1729518920000|2024-10-21 13:55:20||358.6||358.6||358.6||358.6|107
1729518930000|2024-10-21 13:55:30|359.2|358.7|359.1|358.6|359.2|358.7|359.1|358.6|195
1729518940000|2024-10-21 13:55:40|359||359.1||359.1||359||3
1729518950000|2024-10-21 13:55:50|359||359||359||359||858
1729518960000|2024-10-21 13:56:00|358.8|358.2|358.8|358.2|358.8|358.2|358.8|358.2|881
1729518970000|2024-10-21 13:56:10|||||||||248
1729518980000|2024-10-21 13:56:20|358.7||358.7||358.7||358.7||784
1729518990000|2024-10-21 13:56:30|||||||||692
1729519000000|2024-10-21 13:56:40|||||||||2109
1729519030000|2024-10-21 13:57:10|||||||||2773
1729519040000|2024-10-21 13:57:20||358.3||358.3||358.3||358.3|0
1729519050000|2024-10-21 13:57:30|358.9|358.4|358.9|358.4|358.9|358.4|358.8|358.4|785
1729519080000|2024-10-21 13:58:00|359.3|358.8|359.3|358.8|359.3|358.8|359.3|358.8|1792
1729519100000|2024-10-21 13:58:20|359.5||359.6||359.6||359.5||0
1729519120000|2024-10-21 13:58:40|||||||||1000
1729519140000|2024-10-21 13:59:00|||||||||940
1729519160000|2024-10-21 13:59:20|||||||||783
1729519170000|2024-10-21 13:59:30|359.2|358.3|358.9|358.3|359.2|358.3|358.9|358.3|564
1729519180000|2024-10-21 13:59:40|359|358.4|359.1|358.4|359.1|358.4|359|358.4|1000
1729519190000|2024-10-21 13:59:50|359.3||359.3||359.3||359.3||820
1729519200000|2024-10-21 14:00:00||358.6||358.4||358.6||358.4|2564
1729519210000|2024-10-21 14:00:10|359.1|358.2|359.1|358.2|359.1|358.2|359.1|358.2|181
1729519250000|2024-10-21 14:00:50|||||||||4
1729519280000|2024-10-21 14:01:20|||||||||112
1729519290000|2024-10-21 14:01:30|||||||||10
1729519330000|2024-10-21 14:02:10|359|358.3|359|358.3|359|358.3|359|358.3|537
1729519350000|2024-10-21 14:02:30|358.9|358.2|358.8|358.2|358.9|358.2|358.8|358.2|138
1729519360000|2024-10-21 14:02:40|358.7|357.9|357.7|357.1|358.7|357.9|357.7|357.1|140
1729519370000|2024-10-21 14:02:50|||||||||985
1729519380000|2024-10-21 14:03:00|357.5|357.2|357.9|357.5|357.9|357.5|357.5|357.2|1184
1729519390000|2024-10-21 14:03:10|358|357.6|358|357.5|358|357.6|358|357.5|77
1729519420000|2024-10-21 14:03:40||357.4||357.4||357.4||357.4|0
1729519440000|2024-10-21 14:04:00||357.5||357.5||357.5||357.5|3
1729519490000|2024-10-21 14:04:50|357.9||358||358||357.9||1504
1729519510000|2024-10-21 14:05:10|||||||||3000
1729519530000|2024-10-21 14:05:30|||||||||600
1729519550000|2024-10-21 14:05:50|||||||||87
1729519620000|2024-10-21 14:07:00|||||||||4912
1729519630000|2024-10-21 14:07:10|||||||||750
1729519670000|2024-10-21 14:07:50|358.4|358.1|358.4|358.1|358.4|358.1|358.4|358.1|365
1729519680000|2024-10-21 14:08:00|358.6|358.2|358.6|358.2|358.6|358.2|358.6|358.2|821
1729519700000|2024-10-21 14:08:20|358.4|358|358.4|358|358.4|358|358.4|358|13
1729519710000|2024-10-21 14:08:30|358.3|357.6|358.1|357.5|358.3|357.6|358.1|357.5|126
1729519720000|2024-10-21 14:08:40|358|357.4|358|357.4|358|357.4|358|357.4|0
1729519760000|2024-10-21 14:09:20|357.9||357.9||357.9||357.9||5
1729519800000|2024-10-21 14:10:00|||||||||5
1729519850000|2024-10-21 14:10:50|357.8|358.3|359.1|358.4|359.1|358.4|357.8|358.3|519
1729519880000|2024-10-21 14:11:20|358.4|357.7|358.4|357.7|358.4|357.7|358.4|357.7|463
1729519950000|2024-10-21 14:12:30|358.5|357.8|358.5|357.9|358.5|357.9|358.5|357.8|385
1729519960000|2024-10-21 14:12:40|358.6||358.6||358.6||358.6||60
1729519970000|2024-10-21 14:12:50|359|358.5|358.9|358.5|359.1|358.7|358.9|358.5|801
1729520050000|2024-10-21 14:14:10|||||||||3
1729520080000|2024-10-21 14:14:40|358.8||358.8||358.8||358.8||4
1729520090000|2024-10-21 14:14:50|359|358.6|359|358.6|359|358.6|359|358.6|181
1729520100000|2024-10-21 14:15:00|||||||||1000
1729520110000|2024-10-21 14:15:10|||||||||112
1729520160000|2024-10-21 14:16:00|||||||||2
1729520180000|2024-10-21 14:16:20|||||||||7
1729520190000|2024-10-21 14:16:30|359.3|358.9|359.3|358.8|359.3|358.9|359.3|358.8|1309
1729520220000|2024-10-21 14:17:00|359.1|358.6|359|358.6|359.1|358.6|359|358.6|530
1729520230000|2024-10-21 14:17:10|358.6|358.2|358.8|358.1|358.8|358.2|358.6|358.1|599
1729520260000|2024-10-21 14:17:40|358.7||358.7||358.7||358.7||0
1729520280000|2024-10-21 14:18:00||358.2||358.2||358.2||358.2|7
1729520310000|2024-10-21 14:18:30||358.1||358.1||358.1||358.1|0
1729520340000|2024-10-21 14:19:00|358.6||358.6||358.6||358.6||52
1729520440000|2024-10-21 14:20:40||358.2||358.2||358.2||358.2|5
1729520460000|2024-10-21 14:21:00|358.5|358|358.3|358|358.5|358|358.3|358|616
1729520480000|2024-10-21 14:21:20|358.2|357.7|358.1|357.7|358.2|357.7|358.1|357.7|574
1729520540000|2024-10-21 14:22:20|357.7|357.1|357.6|357|357.7|357.1|357.6|357|16920
1729520590000|2024-10-21 14:23:10||357.1||357.1||357.1||357.1|5
1729520610000|2024-10-21 14:23:30|||||||||2781
1729520640000|2024-10-21 14:24:00|||||||||8
1729520670000|2024-10-21 14:24:30|||||||||100
1729520680000|2024-10-21 14:24:40|||||||||3
1729520730000|2024-10-21 14:25:30|357.3|356.8|357.5|357|357.5|357|357.3|356.8|2985
1729520740000|2024-10-21 14:25:40||356.9||356.9||356.9||356.9|350
1729520750000|2024-10-21 14:25:50||356.8||356.8||356.8||356.8|0
1729520760000|2024-10-21 14:26:00||357||357.1||357.1||357|864
1729520800000|2024-10-21 14:26:40|357.6|357.3|357.6|357.3|357.6|357.3|357.6|357.3|22
1729520810000|2024-10-21 14:26:50||357.2||357.2||357.2||357.2|0
1729520820000|2024-10-21 14:27:00|357.7|357.1|357.7|357.3|357.7|357.3|357.7|357.1|27
1729520840000|2024-10-21 14:27:20|||||||||2500
1729520980000|2024-10-21 14:29:40|357.6||357.5||357.6||357.5||192
1729521000000|2024-10-21 14:30:00|357.4|357.2|357.4|357.3|357.5|357.3|357.3|357.2|188
1729521010000|2024-10-21 14:30:10|357.5|357.2|357.5|357.2|357.5|357.3|357.4|357.2|1186
1729521020000|2024-10-21 14:30:20|||||||||214
1729521030000|2024-10-21 14:30:30|357.4|357|357.4|357.2|357.4|357.2|357.3|357|199
1729521040000|2024-10-21 14:30:40|357.3|357|357.4|357|357.4|357|357.3|357|6
1729521050000|2024-10-21 14:30:50|||||||||113
1729521060000|2024-10-21 14:31:00|357|356.4|357|356.5|357|356.5|357|356.4|6630
1729521080000|2024-10-21 14:31:20|||||||||1000
1729521100000|2024-10-21 14:31:40||356.4||356.4||356.4||356.4|0
1729521110000|2024-10-21 14:31:50||356.3||356.3||356.3||356.3|0
1729521140000|2024-10-21 14:32:20|357.7|357.2|357.6|357.2|357.7|357.2|357.6|357.2|300
1729521150000|2024-10-21 14:32:30|357.3|357|357.2|356.6|357.3|357|357.2|356.6|299
1729521200000|2024-10-21 14:33:20|357.1|356.5|357.1|356.5|357.1|356.5|357.1|356.5|4
1729521240000|2024-10-21 14:34:00|357|356.2|356.8|356.4|357|356.4|356.5|356.2|666
1729521280000|2024-10-21 14:34:40||356.3||356.3||356.3||356.3|0
1729521330000|2024-10-21 14:35:30|||||||||2
1729521410000|2024-10-21 14:36:50|356.9|356.5|356.9|356.7|356.9|356.7|356.9|356.5|3064
1729521420000|2024-10-21 14:37:00|357.1|356.8|357.1|356.8|357.1|356.8|357.1|356.8|254
1729521430000|2024-10-21 14:37:10|357.2|357|357.1|356.9|357.2|357|357.1|356.9|273
1729521440000|2024-10-21 14:37:20||356.8||356.8||356.8||356.8|0
1729521450000|2024-10-21 14:37:30||356.7||356.7||356.7||356.7|0
1729521470000|2024-10-21 14:37:50|||||||||196
1729521480000|2024-10-21 14:38:00|357.2|357|357.2|356.9|357.2|357|357.2|356.7|779
1729521490000|2024-10-21 14:38:10||357||357||357||357|0
1729521500000|2024-10-21 14:38:20|||||||||2
1729521520000|2024-10-21 14:38:40|||||||||142
1729521560000|2024-10-21 14:39:20|357.1||357.1||357.1||357.1||134
1729521570000|2024-10-21 14:39:30|357.2||357.3||357.3||357.2||1302
1729521580000|2024-10-21 14:39:40||357.1||357.1||357.1||357.1|0
1729521590000|2024-10-21 14:39:50|356.9|356.7|357.1|356.7|357.1|356.7|356.9|356.7|149
1729521610000|2024-10-21 14:40:10|357.3||357.3||357.3||357.3||0
1729521640000|2024-10-21 14:40:40|357.2||357.2||357.2||357.2||7
1729521650000|2024-10-21 14:40:50|357.3||357.3||357.3||357.3||5
1729521680000|2024-10-21 14:41:20||356.8||356.9||356.9||356.8|8
1729521730000|2024-10-21 14:42:10|357.2|357.2|357.8|357.4|357.8|357.5|357.2|357.2|7513
1729521780000|2024-10-21 14:43:00|||||||||558
1729521790000|2024-10-21 14:43:10|||||||||10
1729521810000|2024-10-21 14:43:30|357.7||357.7||357.7||357.7||8
1729521820000|2024-10-21 14:43:40|||||||||408
1729521830000|2024-10-21 14:43:50|||||||||569
1729521840000|2024-10-21 14:44:00|357.9|357.5|358|357.6|358|357.6|357.9|357.5|151
1729521850000|2024-10-21 14:44:10|||||||||693
1729521870000|2024-10-21 14:44:30|357.8|357.8|358|357.8|358|357.8|357.8|357.8|784
1729521890000|2024-10-21 14:44:50|357.9||358||358||357.9||149
1729521950000|2024-10-21 14:45:50|||||||||3
1729521960000|2024-10-21 14:46:00|357.9|357.4|357.9|357.4|357.9|357.4|357.9|357.4|759
1729521970000|2024-10-21 14:46:10|||||||||209
1729521990000|2024-10-21 14:46:30|||||||||8
1729522010000|2024-10-21 14:46:50|357.8||357.8||357.8||357.8||0
1729522070000|2024-10-21 14:47:50|||||||||600
1729522080000|2024-10-21 14:48:00|357.9|357.5|358|357.8|358|357.8|357.9|357.5|1305
1729522110000|2024-10-21 14:48:30|358.4|358.1|358.6|358.1|358.6|358.1|358.4|358.1|196
1729522130000|2024-10-21 14:48:50||358.2||358.2||358.2||358.2|5
1729522140000|2024-10-21 14:49:00|358.7|358.3|358.7|358.3|358.7|358.3|358.7|358.3|406
1729522170000|2024-10-21 14:49:30|358.5||358.5||358.5||358.5||82
1729522180000|2024-10-21 14:49:40|358.3|358.1|358.3|358.1|358.3|358.1|358.3|358.1|2482
1729522190000|2024-10-21 14:49:50|358.4||358.4||358.4||358.4||17
1729522200000|2024-10-21 14:50:00|358.3|357.8|358.2|357.8|358.3|357.8|358.2|357.8|36
1729522220000|2024-10-21 14:50:20|358.1||358.3||358.3||358.1||335
1729522260000|2024-10-21 14:51:00|358.2||358.2||358.2||358.2||797
1729522270000|2024-10-21 14:51:10|||||||||7
1729522320000|2024-10-21 14:52:00|||||||||830
1729522360000|2024-10-21 14:52:40|358.1||358.1||358.1||358.1||499
1729522380000|2024-10-21 14:53:00|357.9|357.5|357.8|357.5|357.9|357.5|357.8|357.5|283
1729522390000|2024-10-21 14:53:10|357.7|357.1|357.5|357.1|357.7|357.1|357.5|357.1|89
1729522400000|2024-10-21 14:53:20||357||357||357||357|0
1729522420000|2024-10-21 14:53:40|357.3|356.8|357.3|356.8|357.3|356.8|357.3|356.8|1395
1729522430000|2024-10-21 14:53:50||356.7||356.7||356.7||356.7|0
1729522440000|2024-10-21 14:54:00|||||||||2
1729522450000|2024-10-21 14:54:10|357.2|356.8|357.3|356.9|357.3|356.9|357.2|356.8|899
1729522460000|2024-10-21 14:54:20|||||||||545
1729522480000|2024-10-21 14:54:40|357.1|356.8|357.2|356.7|357.2|356.8|357.1|356.7|327
1729522510000|2024-10-21 14:55:10|357.1|356.6|357.1|356.6|357.1|356.6|357|356.6|129
1729522530000|2024-10-21 14:55:30|357||357||357||357||473
1729522540000|2024-10-21 14:55:40|356.9|356.7|357.6|357.1|357.7|357.1|356.9|356.7|2420
1729522560000|2024-10-21 14:56:00|357.3|357|357.3|357|357.3|357|357.3|357|137
1729522570000|2024-10-21 14:56:10|357.2|356.9|357.3|357|357.3|357|357.2|356.9|538
1729522580000|2024-10-21 14:56:20|||||||||2
1729522610000|2024-10-21 14:56:50|357.4|357.1|357.4|357|357.4|357.1|357.4|357|1493
1729522620000|2024-10-21 14:57:00|357.3|357.1|357.3|357.1|357.3|357.1|357.3|357.1|92
1729522630000|2024-10-21 14:57:10|357.2|357|357.2|357|357.2|357|357.2|357|143
1729522670000|2024-10-21 14:57:50|||||||||100
1729522710000|2024-10-21 14:58:30|||||||||141
1729522750000|2024-10-21 14:59:10|||||||||407
1729522770000|2024-10-21 14:59:30|||||||||274
1729522780000|2024-10-21 14:59:40|357.1|356.9|357.1|356.9|357.2|356.9|357.1|356.9|146
1729522790000|2024-10-21 14:59:50|356.9|356.7|356.9|356.7|356.9|356.7|356.9|356.7|26
1729522810000|2024-10-21 15:00:10|356.8|356.6|356.6|356.1|356.8|356.6|356.6|356.1|723
1729522820000|2024-10-21 15:00:20||356.2||356.2||356.2||356.2|2
1729522830000|2024-10-21 15:00:30|356.5|356.1|356.1|355.6|356.5|356.1|356.1|355.6|938
1729522850000|2024-10-21 15:00:50|||||||||3908
1729522860000|2024-10-21 15:01:00|||||||||1
1729522870000|2024-10-21 15:01:10|356.8|356.5|356.8|356.5|356.8|356.5|356.8|356.5|1295
1729522880000|2024-10-21 15:01:20|||||||||6340
1729522900000|2024-10-21 15:01:40|||||||||50
1729522910000|2024-10-21 15:01:50|||||||||472
1729522930000|2024-10-21 15:02:10|356.9|356.6|356.8|356.5|356.9|356.6|356.7|356.5|1993
1729522950000|2024-10-21 15:02:30|356.5|356.2|356.2|355.8|356.5|356.2|356.1|355.8|1124
1729522980000|2024-10-21 15:03:00|356.3|356|356.4|356|356.4|356|356.3|356|215
1729523010000|2024-10-21 15:03:30|357|356.8|357.3|356.9|357.3|356.9|357|356.8|2387
1729523040000|2024-10-21 15:04:00|357.2|357|357.3|357|357.3|357|357.2|357|239
1729523100000|2024-10-21 15:05:00|||||||||382
1729523120000|2024-10-21 15:05:20|357.1|356.8|356.6|356.2|357.1|356.8|356.6|356.2|469
1729523140000|2024-10-21 15:05:40|356.3|356|356|355.6|356.3|356|356|355.6|59
1729523150000|2024-10-21 15:05:50||355.5||355.5||355.5||355.5|1508
1729523180000|2024-10-21 15:06:20||355.7||355.7||355.7||355.7|1521
1729523190000|2024-10-21 15:06:30|355.8|355.5|355.6|355.4|355.8|355.5|355.6|355.4|741
1729523200000|2024-10-21 15:06:40|355.5|355.1|355.5|355.1|355.5|355.1|355.5|355.1|457
1729523210000|2024-10-21 15:06:50|355.4||355.5||355.5||355.4||1032
1729523220000|2024-10-21 15:07:00|355.4||355.4||355.4||355.4||13
1729523230000|2024-10-21 15:07:10|||||||||600
1729523240000|2024-10-21 15:07:20|||||||||600
1729523270000|2024-10-21 15:07:50|355.3||355.3||355.3||355.3||390
1729523280000|2024-10-21 15:08:00|||||||||924
1729523290000|2024-10-21 15:08:10|355.4|355|355.3|355|355.4|355|355.3|355|2205
1729523310000|2024-10-21 15:08:30|355.1|354.7|355.2|354.7|355.2|354.7|355.1|354.7|336
1729523320000|2024-10-21 15:08:40|355.1|354.5|355.1|354.5|355.1|354.5|355.1|354.5|1558
1729523340000|2024-10-21 15:09:00|355.2||355.2||355.2||355.2||3450
1729523350000|2024-10-21 15:09:10|355.1|354.6|355.1|354.6|355.1|354.6|355.1|354.6|1532
1729523360000|2024-10-21 15:09:20|355|354.8|355.3|354.9|355.3|354.9|354.8|354.8|3571
1729523370000|2024-10-21 15:09:30|355.1|354.8|355.1|354.8|355.1|354.8|355.1|354.8|470
1729523380000|2024-10-21 15:09:40|354.9|354.7|354.9|354.7|354.9|354.7|354.9|354.7|336
1729523390000|2024-10-21 15:09:50|||||||||136
1729523400000|2024-10-21 15:10:00|||||||||448
1729523420000|2024-10-21 15:10:20|||||||||19
1729523430000|2024-10-21 15:10:30|||||||||278
1729523440000|2024-10-21 15:10:40|||||||||8197
1729523450000|2024-10-21 15:10:50|355.1|354.8|355.1|354.8|355.1|354.8|355.1|354.8|1518
1729523500000|2024-10-21 15:11:40|||||||||2
1729523510000|2024-10-21 15:11:50|||||||||112
1729523570000|2024-10-21 15:12:50||354.9||354.8||354.9||354.8|856
1729523590000|2024-10-21 15:13:10||354.9||354.9||354.9||354.9|1570
1729523610000|2024-10-21 15:13:30|||||||||1379
1729523640000|2024-10-21 15:14:00|355.2|355.3|355.5|355.3|355.5|355.3|355.2|355.3|1530
1729523670000|2024-10-21 15:14:30|||||||||3372
1729523680000|2024-10-21 15:14:40|355.4||355.5||355.5||355.4||299
1729523700000|2024-10-21 15:15:00||355.4||355.3||355.4||355.3|581
1729523710000|2024-10-21 15:15:10|||||||||160
1729523720000|2024-10-21 15:15:20|355.4||355.5||355.5||355.4||100
1729523730000|2024-10-21 15:15:30|||||||||414
1729523760000|2024-10-21 15:16:00|||||||||495
1729523770000|2024-10-21 15:16:10|355.4||355.4||355.4||355.4||2097
1729523780000|2024-10-21 15:16:20|355.5|355.6|355.8|355.7|355.8|355.7|355.5|355.6|1660
1729523800000|2024-10-21 15:16:40||355.6||355.6||355.6||355.6|5
1729523820000|2024-10-21 15:17:00|||||||||642
1729523830000|2024-10-21 15:17:10||355.7||355.7||355.7||355.7|964
1729523840000|2024-10-21 15:17:20|||||||||8
1729523850000|2024-10-21 15:17:30|||||||||424
1729523880000|2024-10-21 15:18:00|||||||||500
1729523900000|2024-10-21 15:18:20||355.6||355.6||355.6||355.6|435
1729523910000|2024-10-21 15:18:30|||||||||253
1729523920000|2024-10-21 15:18:40|||||||||1500
1729523930000|2024-10-21 15:18:50|||||||||821
1729523940000|2024-10-21 15:19:00|355.7|355.5|355.7|355.5|355.7|355.5|355.7|355.5|185
1729523950000|2024-10-21 15:19:10|356.2|355.6|356.2|355.9|356.2|355.9|356.2|355.6|145
1729523960000|2024-10-21 15:19:20|356.1||356.1||356.2||356.1||201
1729523970000|2024-10-21 15:19:30||355.8||355.8||355.8||355.8|170
1729523980000|2024-10-21 15:19:40|356||356||356||356||8
1729523990000|2024-10-21 15:19:50|355.8|355.7|355.8|355.7|355.9|355.7|355.8|355.7|22
1729524000000|2024-10-21 15:20:00|355.7|355.4|356.2|355.9|356.2|355.9|355.7|355.4|2043
1729524020000|2024-10-21 15:20:20|356.1||356.1||356.1||356.1||0
1729524030000|2024-10-21 15:20:30|356.2|356|356.1|356|356.2|356|356.1|356|471
1729524040000|2024-10-21 15:20:40|356.2|355.9|356.1|355.9|356.2|355.9|356.1|355.9|934
1729524050000|2024-10-21 15:20:50|356.2||356.2||356.2||356.2||39
1729524070000|2024-10-21 15:21:10|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|535
1729524080000|2024-10-21 15:21:20||355.6||355.6||355.6||355.6|225
1729524090000|2024-10-21 15:21:30|||||||||2792
1729524110000|2024-10-21 15:21:50|||||||||3
1729524130000|2024-10-21 15:22:10|||||||||1
1729524140000|2024-10-21 15:22:20|355.8|355.3|355.6|355.3|355.8|355.3|355.6|355.3|502
1729524150000|2024-10-21 15:22:30||355.2||355.2||355.2||355.2|699
1729524160000|2024-10-21 15:22:40|355.9|355.7|355.9|355.7|355.9|355.7|355.9|355.7|20868
1729524180000|2024-10-21 15:23:00|356.3|356.2|356.2|355.9|356.3|356.2|356.1|355.7|3440
1729524190000|2024-10-21 15:23:10||356||356||356||356|1860
1729524200000|2024-10-21 15:23:20|356.4|356.2|356.2|356.1|356.4|356.2|356.2|356.1|1630
1729524210000|2024-10-21 15:23:30|356.3|356.2|356.3|356.2|356.3|356.2|356.3|356.2|3308
1729524220000|2024-10-21 15:23:40|||||||||702
1729524230000|2024-10-21 15:23:50|356.6|356.3|356.8|356.3|356.8|356.3|356.6|356.3|3019
1729524240000|2024-10-21 15:24:00|356.7||356.7||356.7||356.7||352
1729524290000|2024-10-21 15:24:50|356.6|356.2|356.5|356.2|356.6|356.2|356.5|356.2|433
1729524300000|2024-10-21 15:25:00|||||||||2326
1729524330000|2024-10-21 15:25:30|356.3|356.1|356.3|356.1|356.4|356.1|356.3|356.1|630
1729524350000|2024-10-21 15:25:50|||||||||1840
1729524360000|2024-10-21 15:26:00|356|355.7|355.9|355.5|356|355.8|355.9|355.5|3214
1729524370000|2024-10-21 15:26:10|356|355.7|356|355.7|356|355.7|356|355.7|286
1729524390000|2024-10-21 15:26:30||355.8||355.8||355.8||355.8|466
1729524400000|2024-10-21 15:26:40|356.1|355.9|356.1|355.9|356.1|355.9|356.1|355.9|273
1729524410000|2024-10-21 15:26:50|||||||||30
1729524430000|2024-10-21 15:27:10|||||||||1615
1729524440000|2024-10-21 15:27:20||356||356||356||356|29
1729524450000|2024-10-21 15:27:30|356.2|356.1|356.3|356.1|356.3|356.1|356.2|356.1|59
1729524480000|2024-10-21 15:28:00|356.2|355.9|356.2|355.9|356.2|355.9|356.2|355.9|7
1729524490000|2024-10-21 15:28:10|356.1||356.1||356.1||356.1||0
1729524500000|2024-10-21 15:28:20|356.3|356.1|356.3|356.1|356.3|356.1|356.3|356.1|3564
1729524510000|2024-10-21 15:28:30|356.5|356.2|356.5|356.3|356.5|356.3|356.5|356.2|641
1729524520000|2024-10-21 15:28:40|356.3|356.1|356.2|355.9|356.3|356.1|356.2|355.9|1364
1729524540000|2024-10-21 15:29:00|||||||||163
1729524550000|2024-10-21 15:29:10|356.1||356.1||356.1||356.1||2000
1729524560000|2024-10-21 15:29:20|356.2|356|356.2|356|356.2|356|356.2|356|1551
1729524570000|2024-10-21 15:29:30|356.1|356.1|356.3|356.1|356.3|356.1|356.1|356.1|34
1729524580000|2024-10-21 15:29:40|356.4|356.2|356.4|356.2|356.4|356.3|356.4|356.2|5172
1729524590000|2024-10-21 15:29:50|356.6|356.1|356.6|356.1|356.6|356.1|356.6|356.1|81
1729580400000|2024-10-22 07:00:00|362.3|354|361.3|354|362.3|354|361.3|354|4124
1729580410000|2024-10-22 07:00:10|361.2||357.3||361.2||357.3||0
1729580420000|2024-10-22 07:00:20|||||||||12
1729580430000|2024-10-22 07:00:30|357.2||357.3||358||357.2||0
1729580460000|2024-10-22 07:01:00|||||||||23
1729580470000|2024-10-22 07:01:10|||||||||2127
1729580490000|2024-10-22 07:01:30|||||||||10
1729580520000|2024-10-22 07:02:00||355||355||355.1||355|8
1729580530000|2024-10-22 07:02:10||355.1||355||355.1||355|0
1729580540000|2024-10-22 07:02:20||355.1||355.1||355.1||355|0
1729580550000|2024-10-22 07:02:30||355||355||355.1||355|0
1729580560000|2024-10-22 07:02:40|||||||||338
1729580570000|2024-10-22 07:02:50|358|355.1|358|356.5|358|357.1|358|355|647
1729580580000|2024-10-22 07:03:00||356.6||356.7||356.7||356.6|0
1729580590000|2024-10-22 07:03:10||356.6||356.6||356.6||356.6|1
1729580600000|2024-10-22 07:03:20|||||||||24
1729580620000|2024-10-22 07:03:40|||||||||721
1729580650000|2024-10-22 07:04:10|||||||||22
1729580720000|2024-10-22 07:05:20|||||||||56
1729580780000|2024-10-22 07:06:20|358.8|358.6|363|358.6|363|358.6|358.8|358.6|0
1729580790000|2024-10-22 07:06:30|362.2|358.8|358.4|355.2|362.2|359.3|358.4|355.2|920
1729580800000|2024-10-22 07:06:40|358.3|355.3|358.3|355.5|358.3|355.5|358.3|355.3|2
1729580810000|2024-10-22 07:06:50|358.2||357.8||358.2||357.7||0
1729580820000|2024-10-22 07:07:00|357.6||357.7||357.7||357.6||0
1729580850000|2024-10-22 07:07:30|||||||||4
1729580880000|2024-10-22 07:08:00|||||||||13
1729580900000|2024-10-22 07:08:20|||||||||19
1729580910000|2024-10-22 07:08:30|||||||||27
1729580960000|2024-10-22 07:09:20|||||||||139
1729580990000|2024-10-22 07:09:50|||||||||5
1729581020000|2024-10-22 07:10:20|||||||||1800
1729581030000|2024-10-22 07:10:30|359.1|355.7|359.1|356.1|359.1|356.1|359.1|355.7|352
1729581040000|2024-10-22 07:10:40|359.5|356.2|359.5|356.3|359.5|356.3|359.5|356.2|0
1729581050000|2024-10-22 07:10:50|359.7|356.4|359.3|356.7|359.7|356.7|359.3|356.4|455
1729581060000|2024-10-22 07:11:00|359.5|356.5|359.3|356.5|359.5|356.5|359.1|356.5|0
1729581120000|2024-10-22 07:12:00||356.6||357.1||357.1||356.6|1
1729581250000|2024-10-22 07:14:10|||||||||248
1729581310000|2024-10-22 07:15:10|359.2||359.1||359.2||359.1||1275
1729581340000|2024-10-22 07:15:40|||||||||1200
1729581410000|2024-10-22 07:16:50|||||||||1
1729581480000|2024-10-22 07:18:00|359||358.9||359||358.9||277
1729581610000|2024-10-22 07:20:10|359|357.4|359|357.4|359|357.4|359|357.3|0
1729581620000|2024-10-22 07:20:20||357.3||357.2||357.3||357.2|0
1729581670000|2024-10-22 07:21:10|358.9||358.9||358.9||358.9||0
1729581780000|2024-10-22 07:23:00|359|357.3|359|357.3|359|357.3|359|357.3|0
1729581790000|2024-10-22 07:23:10|358.9|357.2|358.9|357.2|358.9|357.2|358.9|357.2|0
1729581910000|2024-10-22 07:25:10|||||||||290
1729581930000|2024-10-22 07:25:30|359|357.3|359|357.4|359|357.4|359|357.3|0
1729582140000|2024-10-22 07:29:00|358.9|357.3|358.9|357.3|358.9|357.3|358.9|357.3|13
1729582180000|2024-10-22 07:29:40|359.6|358.4|359.6|358.5|359.6|358.5|359.6|358.4|576
1729582190000|2024-10-22 07:29:50||358.4||358.5||358.5||358.4|0
1729582200000|2024-10-22 07:30:00|358.8|358.4|357.8|356.2|358.8|358.4|357.8|356.2|914
1729582210000|2024-10-22 07:30:10|357.6|356.3|357.2|356.4|357.6|356.4|357.2|356.3|0
1729582220000|2024-10-22 07:30:20|356.6|357.4|358.3|357.3|358.3|357.4|356.6|357.2|1492
1729582340000|2024-10-22 07:32:20|357.8|356.8|357.8|356.8|357.8|356.8|357.8|356.8|737
1729582350000|2024-10-22 07:32:30|357.2|356.7|357.2|355.9|357.2|356.7|357.2|355.9|18
1729582360000|2024-10-22 07:32:40|357.4|355.7|357.5|356.1|357.5|356.3|357.4|355.7|0
1729582370000|2024-10-22 07:32:50|357.3|355.7|357.3|355.7|357.3|355.7|357.3|355.7|288
1729582390000|2024-10-22 07:33:10|||||||||325
1729582490000|2024-10-22 07:34:50|||||||||2152
1729582510000|2024-10-22 07:35:10||356||356||356||356|0
1729582560000|2024-10-22 07:36:00|357.2|356.2|357.2|356.2|357.2|356.2|357.2|356.2|0
1729582620000|2024-10-22 07:37:00|357.1||357.1||357.1||357.1||0
1729582660000|2024-10-22 07:37:40|357|355.9|356.7|355.9|357|355.9|356.7|355.9|287
1729582940000|2024-10-22 07:42:20|||||||||10000
1729582990000|2024-10-22 07:43:10|||||||||959
1729583020000|2024-10-22 07:43:40|||||||||261
1729583060000|2024-10-22 07:44:20|||||||||1700
1729583070000|2024-10-22 07:44:30||356||356||356||356|0
1729583100000|2024-10-22 07:45:00|357|356.1|357|356.2|357|356.2|357|356.1|406
1729583110000|2024-10-22 07:45:10||356.3||356.3||356.3||356.3|2939
1729583200000|2024-10-22 07:46:40|||||||||555
1729583210000|2024-10-22 07:46:50|||||||||1012
1729583250000|2024-10-22 07:47:30|356.9|356.2|357|355.8|357|356.3|356.9|355.8|6323
1729583280000|2024-10-22 07:48:00||355.4||355.5||355.6||355.4|0
1729583340000|2024-10-22 07:49:00||355.4||355.5||355.5||355.4|0
1729583350000|2024-10-22 07:49:10|||||||||1004
1729583370000|2024-10-22 07:49:30||355.3||355.7||355.7||355.3|1000
1729583380000|2024-10-22 07:49:40||355.6||355.6||355.6||355.6|0
1729583410000|2024-10-22 07:50:10|||||||||1254
1729583430000|2024-10-22 07:50:30|||||||||555
1729583580000|2024-10-22 07:53:00|356.9||356.9||356.9||356.9||2
1729583700000|2024-10-22 07:55:00|356.8|355.3|356.8|355.4|356.8|355.4|356.8|355.3|1499
1729583740000|2024-10-22 07:55:40|356.9|355.6|356.9|355.5|356.9|355.6|356.9|355.5|0
1729583780000|2024-10-22 07:56:20|356.8|355.4|356.7|355.4|356.8|355.4|356.7|355.4|390
1729583800000|2024-10-22 07:56:40|356.8||356.8||356.8||356.8||0
1729583820000|2024-10-22 07:57:00|356.7||356.7||356.7||356.7||0
1729583900000|2024-10-22 07:58:20||355.5||355.5||355.5||355.5|279
1729583910000|2024-10-22 07:58:30||356||356||356||356|0
1729583970000|2024-10-22 07:59:30|||||||||75
1729583980000|2024-10-22 07:59:40||356.1||356.1||356.1||356.1|1063
1729584000000|2024-10-22 08:00:00||356.2||356.2||356.2||356.2|3014
1729584010000|2024-10-22 08:00:10|356.1|355.3|356.1|355.3|356.1|355.4|356.1|355.3|3698
1729584040000|2024-10-22 08:00:40|356||356||356||356||1177
1729584070000|2024-10-22 08:01:10|||||||||393
1729584120000|2024-10-22 08:02:00|355.9|354.7|355.1|354.5|355.9|354.7|355.1|354.5|669
1729584130000|2024-10-22 08:02:10|355.4|354.6|355|354.4|355.4|354.6|355|354.4|524
1729584200000|2024-10-22 08:03:20|||||||||20000
1729584260000|2024-10-22 08:04:20||354||354.4||354.4||354|0
1729584290000|2024-10-22 08:04:50|355.5|355.1|356.2|355.3|356.2|355.3|355.5|355|3997
1729584300000|2024-10-22 08:05:00||355.2||355.1||355.2||355.1|14707
1729584360000|2024-10-22 08:06:00|||||||||204
1729584400000|2024-10-22 08:06:40|||||||||2
1729584420000|2024-10-22 08:07:00||355||355||355||355|0
1729584440000|2024-10-22 08:07:20||355.1||355.1||355.1||355.1|0
1729584450000|2024-10-22 08:07:30|356.5|355.2|356.7|356.1|356.7|356.1|356.5|355.2|5472
1729584480000|2024-10-22 08:08:00|||||||||16725
1729584600000|2024-10-22 08:10:00|||||||||120
1729584610000|2024-10-22 08:10:10|||||||||16
1729584700000|2024-10-22 08:11:40|356.8|356.1|356.7|356|356.8|356.1|356.7|356|0
1729584740000|2024-10-22 08:12:20|356.6|356.3|356.5|355.5|356.6|356.3|356.5|355.5|142
1729584750000|2024-10-22 08:12:30|356.6|355.6|356.6|355.6|356.6|355.6|356.5|355.5|0
1729584800000|2024-10-22 08:13:20|356.5|355.5|356.6|355.6|356.6|355.6|356.5|355.5|0
1729584830000|2024-10-22 08:13:50|356.5|355.5|356.6|355.6|356.6|355.6|356.5|355.5|0
1729584880000|2024-10-22 08:14:40|356.5|355.5|356.6|355.6|356.6|355.6|356.5|355.5|0
1729584920000|2024-10-22 08:15:20|356.5|355.5|356.5|355.5|356.5|355.5|356.5|355.5|0
1729584930000|2024-10-22 08:15:30|356.6|355.6|356.6|355.6|356.6|355.6|356.6|355.6|0
1729584940000|2024-10-22 08:15:40|356.5|355.5|356.5|355.5|356.5|355.5|356.5|355.5|0
1729584950000|2024-10-22 08:15:50|356.6|355.6|356.6|355.6|356.6|355.6|356.6|355.6|0
1729584960000|2024-10-22 08:16:00|356.5|355.5|356.5|355.5|356.5|355.5|356.5|355.5|0
1729585120000|2024-10-22 08:18:40|356.6|355.6|356.5|355.6|356.6|355.6|356.4|355.5|0
1729585180000|2024-10-22 08:19:40|356.4|355.5|355.5|354.9|356.4|355.5|355.5|354.9|25
1729585260000|2024-10-22 08:21:00|355.3|355.3|356.2|355.3|356.2|355.3|355.3|355.1|0
1729585280000|2024-10-22 08:21:20|355.9|355.2|355.9|355.2|355.9|355.2|355.9|355.2|0
1729585290000|2024-10-22 08:21:30|356|355|355.9|355.1|356|355.2|355.9|355|0
1729585300000|2024-10-22 08:21:40|356|355.2|356|355.2|356|355.2|356|355.2|0
1729585320000|2024-10-22 08:22:00|355.9|355.1|356|355.1|356|355.1|355.9|355.1|0
1729585340000|2024-10-22 08:22:20|355.9|355|355.9|355|355.9|355|355.9|355|0
1729585390000|2024-10-22 08:23:10|356|355.1|355.9|355.1|356|355.2|355.9|355.1|0
1729585410000|2024-10-22 08:23:30|356|355.2|356|355.2|356|355.2|355.9|355.2|0
1729585530000|2024-10-22 08:25:30|355.9|355.1|355.9|355.1|355.9|355.1|355.9|355.1|0
1729585580000|2024-10-22 08:26:20|356|355.2|356|355.2|356|355.2|356|355.2|0
1729585740000|2024-10-22 08:29:00|||||||||2390
1729585770000|2024-10-22 08:29:30|||||||||2797
1729585800000|2024-10-22 08:30:00|356.1|355.5|356.1|355.6|356.1|355.6|356.1|355.5|251
1729585810000|2024-10-22 08:30:10|356|355.5|356|355.5|356|355.5|356|355.5|853
1729585840000|2024-10-22 08:30:40|||||||||259
1729585870000|2024-10-22 08:31:10|355.8|355.1|355.8|355.1|355.8|355.1|355.8|355.1|526
1729585910000|2024-10-22 08:31:50|355.7||355.7||355.7||355.7||2594
1729586020000|2024-10-22 08:33:40|355.6||355.6||355.6||355.6||27
1729586040000|2024-10-22 08:34:00|||||||||29
1729586090000|2024-10-22 08:34:50|355.7||355.7||355.7||355.7||0
1729586130000|2024-10-22 08:35:30||355||355||355||355|698
1729586140000|2024-10-22 08:35:40|||||||||22
1729586180000|2024-10-22 08:36:20||355.1||355.1||355.1||355.1|600
1729586300000|2024-10-22 08:38:20|||||||||1582
1729586460000|2024-10-22 08:41:00|355.6|354.4|354.7|354.4|355.6|354.4|354.7|354.4|5164
1729586470000|2024-10-22 08:41:10|354.8||354.9||354.9||354.8||290
1729586480000|2024-10-22 08:41:20|355|354.5|355|354.5|355|354.5|355|354.5|316
1729586490000|2024-10-22 08:41:30|||||||||167
1729586500000|2024-10-22 08:41:40|||||||||2456
1729586510000|2024-10-22 08:41:50|||||||||1408
1729586580000|2024-10-22 08:43:00|||||||||1300
1729586620000|2024-10-22 08:43:40|355.3|354.6|355.3|354.8|355.3|354.8|355.3|354.6|153
1729586680000|2024-10-22 08:44:40|355.4|354.6|355.3|354.6|355.4|354.6|355.3|354.6|3049
1729586790000|2024-10-22 08:46:30|||||||||25000
1729586850000|2024-10-22 08:47:30|||||||||1250
1729586860000|2024-10-22 08:47:40|||||||||27
1729586880000|2024-10-22 08:48:00|||||||||1408
1729586900000|2024-10-22 08:48:20|||||||||1325
1729586940000|2024-10-22 08:49:00||355||354.6||355||354.6|264
1729587050000|2024-10-22 08:50:50|||||||||16805
1729587060000|2024-10-22 08:51:00|||||||||25000
1729587080000|2024-10-22 08:51:20|||||||||100000
1729587090000|2024-10-22 08:51:30|||||||||320
1729587100000|2024-10-22 08:51:40|355.9|355.7|356.1|355.7|356.1|355.8|355.9|355.7|79
1729587110000|2024-10-22 08:51:50|357.8|357.2|358.5|357.5|358.5|357.5|357.8|357.2|3456
1729587120000|2024-10-22 08:52:00||357.6||357.6||357.6||357.6|721
1729587130000|2024-10-22 08:52:10|359.1|358.5|359.1|358.9|359.1|358.9|359.1|358.5|1790
1729587140000|2024-10-22 08:52:20||358.8||358.8||358.8||358.8|0
1729587150000|2024-10-22 08:52:30|358.9|358.5|358.9|358.5|358.9|358.5|358.9|358.5|1376
1729587160000|2024-10-22 08:52:40|358.3|358.4|358.3|357.9|358.3|358.4|358.3|357.9|1444
1729587180000|2024-10-22 08:53:00|358.2|358|358.2|357.9|358.2|358|358.2|357.9|358
1729587270000|2024-10-22 08:54:30|359.1|359|360|359.2|360|359.2|359.1|359|174
1729587280000|2024-10-22 08:54:40|360.5|359.5|360.8|359.5|360.8|359.5|360.1|359.2|50639
1729587330000|2024-10-22 08:55:30|360.7|359.4|360.7|359.4|360.7|359.4|360.7|359.4|0
1729587340000|2024-10-22 08:55:40|||||||||100
1729587360000|2024-10-22 08:56:00|360.6||360.6||360.6||360.6||0
1729587470000|2024-10-22 08:57:50|360.5|358.9|360.3|358.9|360.5|358.9|360.3|358.9|455
1729587560000|2024-10-22 08:59:20|360.1|358.8|360.1|358.8|360.1|358.8|360.1|358.8|83
1729587580000|2024-10-22 08:59:40||358.9||358.9||358.9||358.9|0
1729587600000|2024-10-22 09:00:00|359.9||359.8||359.9||359.8||20
1729587630000|2024-10-22 09:00:30|359.4|358.8|359.4|358.8|359.4|358.8|359.4|358.8|463
1729587700000|2024-10-22 09:01:40|359.3||359.3||359.3||359.3||470
1729587770000|2024-10-22 09:02:50|359.2||359.2||359.2||359.2||250
1729587780000|2024-10-22 09:03:00|359.7|358.9|359.7|358.9|359.7|358.9|359.7|358.9|602
1729587860000|2024-10-22 09:04:20||359||359||359||359|35
1729587880000|2024-10-22 09:04:40||358.8||358.8||358.8||358.8|0
1729587890000|2024-10-22 09:04:50||358.9||358.9||358.9||358.9|0
1729587900000|2024-10-22 09:05:00|||||||||531
1729587930000|2024-10-22 09:05:30||359||359||359||359|0
1729588020000|2024-10-22 09:07:00|||||||||100
1729588080000|2024-10-22 09:08:00|||||||||58
1729588140000|2024-10-22 09:09:00|||||||||2765
1729588160000|2024-10-22 09:09:20|||||||||42
1729588230000|2024-10-22 09:10:30|||||||||1000
1729588240000|2024-10-22 09:10:40|359.8|359.3|359.8|359.4|359.8|359.4|359.8|359.3|490
1729588320000|2024-10-22 09:12:00|||||||||80
1729588340000|2024-10-22 09:12:20|||||||||550
1729588380000|2024-10-22 09:13:00|359.3|359.2|359.3|359|359.3|359.2|359.3|359|30
1729588410000|2024-10-22 09:13:30||358.8||358.8||358.8||358.8|331
1729588530000|2024-10-22 09:15:30|||||||||27
1729588610000|2024-10-22 09:16:50|||||||||250
1729588670000|2024-10-22 09:17:50|||||||||223
1729588680000|2024-10-22 09:18:00|||||||||174
1729588690000|2024-10-22 09:18:10|||||||||14
1729588710000|2024-10-22 09:18:30|||||||||1
1729588750000|2024-10-22 09:19:10|||||||||52
1729588770000|2024-10-22 09:19:30|||||||||115
1729588790000|2024-10-22 09:19:50|||||||||23
1729588840000|2024-10-22 09:20:40|||||||||499
1729588950000|2024-10-22 09:22:30|||||||||100
1729588980000|2024-10-22 09:23:00|||||||||5075
1729589010000|2024-10-22 09:23:30|358.4|358|357.5|357|358.4|358|357.5|357|1383
1729589020000|2024-10-22 09:23:40|358|357.1|357.7|357|358|357.1|357.7|357|215
1729589030000|2024-10-22 09:23:50|357.5|357.1|357.5|357|357.5|357.1|357.5|357|105
1729589040000|2024-10-22 09:24:00|357.8|356.9|357.8|356.9|357.8|356.9|357.8|356.9|178
1729589050000|2024-10-22 09:24:10|357.7||357.7||357.7||357.7||0
1729589070000|2024-10-22 09:24:30|357.5||357.7||357.7||357.5||0
1729589080000|2024-10-22 09:24:40|||||||||835
1729589130000|2024-10-22 09:25:30|357.5|356.7|357.5|356.9|357.5|356.9|357.5|356.7|0
1729589320000|2024-10-22 09:28:40|357.4|356.7|357.4|356.7|357.4|356.7|357.4|356.7|5165
1729589380000|2024-10-22 09:29:40|||||||||422
1729589390000|2024-10-22 09:29:50|357.5||357.5||357.5||357.5||0
1729589470000|2024-10-22 09:31:10|||||||||399
1729589480000|2024-10-22 09:31:20||356.8||356.7||356.8||356.7|0
1729589580000|2024-10-22 09:33:00|||||||||342
1729589820000|2024-10-22 09:37:00|357.4||357.4||357.4||357.4||0
1729589850000|2024-10-22 09:37:30|357.1||357.1||357.1||357.1||0
1729589860000|2024-10-22 09:37:40|356.9|356.6|356.8|356.6|356.9|356.6|356.8|356.6|362
1729589870000|2024-10-22 09:37:50|356.7|356.3|356.7|355.7|356.7|356.3|356.7|355.7|487
1729589900000|2024-10-22 09:38:20|356.4|355.6|356.4|355.6|356.4|355.6|356.4|355.6|0
1729589930000|2024-10-22 09:38:50|356.1|355.5|356.1|355.5|356.1|355.5|356.1|355.5|1
1729589960000|2024-10-22 09:39:20|355.8|355.2|355.8|355|355.8|355.2|355.8|355|45
1729589980000|2024-10-22 09:39:40|355.6|355.2|356.6|355.7|356.6|355.9|355.6|355.2|1090
1729590020000|2024-10-22 09:40:20|356.4||356.3||356.4||356.3||52
1729590030000|2024-10-22 09:40:30||355.6||355.6||355.6||355.6|0
1729590100000|2024-10-22 09:41:40|356|355.7|356|355.6|356|355.7|356|355.6|789
1729590380000|2024-10-22 09:46:20||355.5||355.5||355.5||355.5|22
1729590430000|2024-10-22 09:47:10|||||||||158
1729590710000|2024-10-22 09:51:50||355.3||355.3||355.3||355.3|528
1729590820000|2024-10-22 09:53:40||355.2||355.4||355.4||355.2|25
1729590910000|2024-10-22 09:55:10|356.3|355.6|356.3|355.8|356.3|355.8|356.3|355.6|2168
1729590930000|2024-10-22 09:55:30||355.7||355.7||355.7||355.7|672
1729590940000|2024-10-22 09:55:40|356.2||356.2||356.2||356.2||387
1729590950000|2024-10-22 09:55:50|356|355.5|356|355.3|356|355.5|356|355.3|545
1729591110000|2024-10-22 09:58:30||355.2||355.3||355.3||355.2|2
1729591120000|2024-10-22 09:58:40|||||||||313
1729591130000|2024-10-22 09:58:50|356.1|355.6|356.1|355.7|356.1|355.7|356.1|355.6|35
1729591150000|2024-10-22 09:59:10|||||||||29
1729591170000|2024-10-22 09:59:30|||||||||295
1729591190000|2024-10-22 09:59:50|356||356||356||356||320
1729591200000|2024-10-22 10:00:00|356.1|355.6|356.1|355.7|356.1|355.7|356.1|355.6|509
1729591210000|2024-10-22 10:00:10||355.6||355.6||355.6||355.6|0
1729591230000|2024-10-22 10:00:30||355.7||355.7||355.7||355.7|235
1729591250000|2024-10-22 10:00:50||355.6||355.6||355.6||355.6|0
1729591290000|2024-10-22 10:01:30|||||||||15
1729591400000|2024-10-22 10:03:20|||||||||725
1729591520000|2024-10-22 10:05:20|356||356||356||356||2
1729591530000|2024-10-22 10:05:30|||||||||70
1729591570000|2024-10-22 10:06:10|355.8|355.5|356|355.4|356|355.6|355.8|355.4|155
1729591580000|2024-10-22 10:06:20||355.6||355.6||355.7||355.6|0
1729591590000|2024-10-22 10:06:30|||||||||6597
1729591600000|2024-10-22 10:06:40|356.2|355.7|356.2|355.8|356.2|355.8|356.2|355.7|919
1729591620000|2024-10-22 10:07:00|||||||||3310
1729591640000|2024-10-22 10:07:20|||||||||2000
1729591660000|2024-10-22 10:07:40|356.1||356.1||356.1||356.1||0
1729591800000|2024-10-22 10:10:00|356.6|356|356.6|356|356.6|356|356.6|356|605
1729591860000|2024-10-22 10:11:00||355.9||355.8||355.9||355.8|0
1729591880000|2024-10-22 10:11:20|356.5|355.9|356.5|355.9|356.5|355.9|356.5|355.9|0
1729591890000|2024-10-22 10:11:30|356.2|355.4|356.2|355.4|356.2|355.4|356.2|355.4|78
1729591920000|2024-10-22 10:12:00|355.8|355.3|355.1|354.2|355.8|355.3|355.1|354.2|896
1729591930000|2024-10-22 10:12:10|355|354|354.7|354|355|354|354.7|354|903
1729591940000|2024-10-22 10:12:20|354.5||354.5||354.5||354.5||0
1729591950000|2024-10-22 10:12:30|354.7|353.8|354.7|354|354.7|354|354.7|353.8|736
1729592000000|2024-10-22 10:13:20|||||||||545
1729592010000|2024-10-22 10:13:30|355|354.4|355|354.4|355|354.4|355|354.4|132
1729592120000|2024-10-22 10:15:20|||||||||30
1729592250000|2024-10-22 10:17:30|354.8|354.1|354.8|354|354.8|354.1|354.8|354|707
1729592270000|2024-10-22 10:17:50||353.9||353.8||353.9||353.8|0
1729592310000|2024-10-22 10:18:30||353.7||353.8||353.8||353.7|0
1729592330000|2024-10-22 10:18:50|||||||||100
1729592360000|2024-10-22 10:19:20||353.9||353.9||353.9||353.9|0
1729592490000|2024-10-22 10:21:30|354.7|353.8|354.2|353.3|354.7|353.8|354.2|353.3|47
1729592510000|2024-10-22 10:21:50|||||||||70
1729592620000|2024-10-22 10:23:40|||||||||3193
1729592670000|2024-10-22 10:24:30|353.7|354|354|353.6|354|354|353.6|353.2|2605
1729592680000|2024-10-22 10:24:40||353.5||353.4||353.5||353.3|439
1729592690000|2024-10-22 10:24:50||353.3||353.3||353.3||353.3|0
1729592700000|2024-10-22 10:25:00|||||||||1
1729592770000|2024-10-22 10:26:10|||||||||439
1729592920000|2024-10-22 10:28:40|||||||||3
1729592940000|2024-10-22 10:29:00|353.9||353.9||353.9||353.9||424
1729592970000|2024-10-22 10:29:30|353.7||353.7||353.7||353.7||0
1729592980000|2024-10-22 10:29:40|||||||||50
1729593000000|2024-10-22 10:30:00|354.1|353.7|354.1|353.7|354.1|353.7|354.1|353.7|1447
1729593010000|2024-10-22 10:30:10|354.3|353.8|354.3|353.9|354.3|353.9|354.3|353.8|153
1729593110000|2024-10-22 10:31:50|354.1|353.8|354.1|353.8|354.1|353.8|354.1|353.8|1637
1729593360000|2024-10-22 10:36:00|||||||||4000
1729593460000|2024-10-22 10:37:40|||||||||4212
1729593510000|2024-10-22 10:38:30|||||||||8
1729593520000|2024-10-22 10:38:40|||||||||5000
1729593530000|2024-10-22 10:38:50||353.3||353.3||353.3||353.3|1100
1729593540000|2024-10-22 10:39:00|354||354||354||354||0
1729593600000|2024-10-22 10:40:00|||||||||10
1729593780000|2024-10-22 10:43:00||353.4||353.5||353.5||353.4|0
1729593790000|2024-10-22 10:43:10|354.1|353.4|354.1|353.4|354.1|353.4|354.1|353.4|783
1729593820000|2024-10-22 10:43:40|||||||||12106
1729593840000|2024-10-22 10:44:00|||||||||13
1729593910000|2024-10-22 10:45:10|354||354||354||354||0
1729594030000|2024-10-22 10:47:10|||||||||13
1729594070000|2024-10-22 10:47:50|353.7|353.2|353.6|353.1|353.7|353.2|353.6|353.1|398
1729594090000|2024-10-22 10:48:10|353.3||353.5||353.6||353.3||253
1729594140000|2024-10-22 10:49:00|353.2|352.8|353.2|352.8|353.2|352.8|353.2|352.8|1068
1729594160000|2024-10-22 10:49:20|353.1|352.6|352.9|352.6|353.1|352.6|352.9|352.6|3
1729594170000|2024-10-22 10:49:30|352.7|352|352.7|352|352.7|352|352.7|352|532
1729594200000|2024-10-22 10:50:00|352.6||352.7||352.8||352.3||1410
1729594220000|2024-10-22 10:50:20||351.9||351.9||351.9||351.9|5
1729594260000|2024-10-22 10:51:00|||||||||491
1729594300000|2024-10-22 10:51:40|||||||||563
1729594320000|2024-10-22 10:52:00||351.8||351.8||351.8||351.8|0
1729594340000|2024-10-22 10:52:20|||||||||143
1729594450000|2024-10-22 10:54:10|||||||||1693
1729594500000|2024-10-22 10:55:00|352.6||352.6||352.6||352.6||0
1729594570000|2024-10-22 10:56:10|||||||||1128
1729594860000|2024-10-22 11:01:00|352.5||352.3||352.5||352.3||0
1729594880000|2024-10-22 11:01:20|352.1||352.1||352.1||352.1||0
1729594890000|2024-10-22 11:01:30|351.8|351.3|351.8|351.3|351.8|351.3|351.8|351.3|19
1729594900000|2024-10-22 11:01:40|351.7||351.8||351.8||351.7||289
1729594990000|2024-10-22 11:03:10|352.3|351.4|352.3|351.8|352.3|351.8|352.3|351.4|35
1729595010000|2024-10-22 11:03:30||351.9||351.9||351.9||351.9|1000
1729595030000|2024-10-22 11:03:50|||||||||3029
1729595050000|2024-10-22 11:04:10|||||||||615
1729595070000|2024-10-22 11:04:30|352.1|352|352.7|352.3|352.7|352.3|352.1|352|320
1729595120000|2024-10-22 11:05:20|||||||||281
1729595190000|2024-10-22 11:06:30|||||||||500
1729595310000|2024-10-22 11:08:30|352.6|352.6|353.3|352.6|353.3|352.6|352.6|352.6|1
1729595350000|2024-10-22 11:09:10|||||||||1454
1729595360000|2024-10-22 11:09:20|||||||||43
1729595550000|2024-10-22 11:12:30|353.2||353.2||353.2||353.2||0
1729595600000|2024-10-22 11:13:20||352.7||352.7||352.7||352.7|16
1729595960000|2024-10-22 11:19:20|352.9|352.8|353.3|352.8|353.3|352.8|352.9|352.8|1041
1729596020000|2024-10-22 11:20:20|||||||||2
1729596100000|2024-10-22 11:21:40|353.5|352.9|353.5|353|353.5|353|353.5|352.9|205
1729596240000|2024-10-22 11:24:00|353.4||353.5||353.5||353.4||28
1729596370000|2024-10-22 11:26:10|||||||||138
1729596460000|2024-10-22 11:27:40|353.3||353.3||353.3||353.3||1
1729596470000|2024-10-22 11:27:50|353.2|353.1|353.3|353.1|353.3|353.1|353.2|353.1|905
1729596520000|2024-10-22 11:28:40||353||353||353||353|96
1729596560000|2024-10-22 11:29:20|353.1||353.3||353.3||353.1||475
1729596580000|2024-10-22 11:29:40|353.2||353.2||353.2||353.2||0
1729596590000|2024-10-22 11:29:50|||||||||497
1729596600000|2024-10-22 11:30:00|||||||||1859
1729596700000|2024-10-22 11:31:40|353.3||353.3||353.3||353.3||663
1729596760000|2024-10-22 11:32:40|||||||||539
1729596770000|2024-10-22 11:32:50|353.1|352.8|353.1|352.8|353.1|352.8|353.1|352.8|317
1729596780000|2024-10-22 11:33:00|353.2||353.2||353.2||353.2||0
1729596790000|2024-10-22 11:33:10|353.5||353.5||353.5||353.5||226
1729596800000|2024-10-22 11:33:20|||||||||155
1729596960000|2024-10-22 11:36:00||353||353||353||352.9|884
1729596980000|2024-10-22 11:36:20||352.9||352.9||352.9||352.9|0
1729597020000|2024-10-22 11:37:00||353||352.9||353||352.9|0
1729597030000|2024-10-22 11:37:10|353.2|353|353.2|352.9|353.2|353|353.2|352.9|895
1729597040000|2024-10-22 11:37:20|353.1||353.1||353.1||353.1||0
1729597070000|2024-10-22 11:37:50|353.2|352.6|353.2|352.6|353.2|352.6|353.2|352.6|715
1729597100000|2024-10-22 11:38:20|353.1||353.1||353.1||353.1||0
1729597120000|2024-10-22 11:38:40|353|352.9|353.5|353|353.5|353|353|352.8|1228
1729597160000|2024-10-22 11:39:20|354|353.6|353.9|353.2|354.3|353.6|353.9|353.2|1094
1729597170000|2024-10-22 11:39:30|354.1|353.4|354.1|353.3|354.1|353.4|354.1|353.3|0
1729597180000|2024-10-22 11:39:40|||||||||21
1729597210000|2024-10-22 11:40:10|353.8|353.4|353.8|353.1|353.8|353.4|353.8|353.1|204
1729597230000|2024-10-22 11:40:30|353.5|352.5|353.2|352.5|353.5|352.5|353.2|352.5|545
1729597240000|2024-10-22 11:40:40|353.3||353.3||353.3||353.3||0
1729597330000|2024-10-22 11:42:10|353.2||353.3||353.3||353.2||63
1729597350000|2024-10-22 11:42:30|353.1|352.4|353.1|352.4|353.1|352.4|353.1|352.4|0
1729597370000|2024-10-22 11:42:50||352.5||352.4||352.5||352.4|0
1729597380000|2024-10-22 11:43:00|352.9||352.9||352.9||352.9||0
1729597390000|2024-10-22 11:43:10||352.5||352.5||352.5||352.5|0
1729597430000|2024-10-22 11:43:50||352.4||352.4||352.4||352.4|0
1729597450000|2024-10-22 11:44:10|353.3|352.8|353.3|352.8|353.3|352.8|353.3|352.8|2
1729597490000|2024-10-22 11:44:50|||||||||471
1729597690000|2024-10-22 11:48:10|353.1||353.1||353.1||353.1||0
1729597720000|2024-10-22 11:48:40|||||||||2750
1729597750000|2024-10-22 11:49:10|353|352.7|353.1|352.7|353.1|352.7|353|352.7|808
1729597780000|2024-10-22 11:49:40|||||||||1406
1729597800000|2024-10-22 11:50:00|||||||||1406
1729597890000|2024-10-22 11:51:30|352.9||353.1||353.1||352.9||356
1729597950000|2024-10-22 11:52:30|||||||||200
1729598030000|2024-10-22 11:53:50|353.6|352.8|353.6|352.9|353.6|352.9|353.6|352.8|728
1729598190000|2024-10-22 11:56:30|||||||||7
1729598250000|2024-10-22 11:57:30|353.5||353.5||353.5||353.5||0
1729598260000|2024-10-22 11:57:40|353.6|353|353.6|353|353.6|353|353.6|353|586
1729598350000|2024-10-22 11:59:10|353.8|353.1|353.8|353.4|353.8|353.6|353.8|353.1|162
1729598410000|2024-10-22 12:00:10|353.6||353.6||353.6||353.6||0
1729598590000|2024-10-22 12:03:10|353.7||353.7||353.7||353.7||0
1729598660000|2024-10-22 12:04:20|||||||||2600
1729598770000|2024-10-22 12:06:10|353.6|353.5|354.2|353.7|354.2|353.7|353.6|353.5|1603
1729598780000|2024-10-22 12:06:20|354.4|353.5|354.6|353.6|354.6|353.7|354.4|353.5|14
1729598790000|2024-10-22 12:06:30|354.5|353.7|354.4|353.6|354.5|353.7|354.4|353.6|0
1729598800000|2024-10-22 12:06:40|354.3||354.3||354.3||354.3||0
1729598830000|2024-10-22 12:07:10|354||354||354||354||0
1729598840000|2024-10-22 12:07:20|353.9|353.5|353.9|353.5|353.9|353.5|353.9|353.5|613
1729598850000|2024-10-22 12:07:30|353.8||353.8||353.8||353.8||0
1729598860000|2024-10-22 12:07:40|||||||||155
1729598870000|2024-10-22 12:07:50|353.6|353.2|353.6|353.2|353.6|353.2|353.6|353.2|2
1729598880000|2024-10-22 12:08:00|353.5||353.5||353.5||353.5||0
1729598920000|2024-10-22 12:08:40|353.8|353.3|353.8|353.4|353.8|353.4|353.8|353.3|1
1729598960000|2024-10-22 12:09:20|354||354.2||354.2||354||0
1729599120000|2024-10-22 12:12:00||353.5||353.5||353.5||353.5|0
1729599160000|2024-10-22 12:12:40|||||||||50
1729599270000|2024-10-22 12:14:30|354||354||354||354||10
1729599320000|2024-10-22 12:15:20|||||||||500
1729599510000|2024-10-22 12:18:30|||||||||500
1729599550000|2024-10-22 12:19:10|353.8|353.6|353.8|353.4|353.8|353.6|353.8|353.4|248
1729599560000|2024-10-22 12:19:20|353.6||354||354||353.6||1099
1729599570000|2024-10-22 12:19:30|||||||||1099
1729599590000|2024-10-22 12:19:50||353.5||353.5||353.5||353.5|0
1729599630000|2024-10-22 12:20:30||353.4||353.4||353.4||353.4|2
1729599670000|2024-10-22 12:21:10|||||||||820
1729599750000|2024-10-22 12:22:30|||||||||547
1729599760000|2024-10-22 12:22:40|||||||||1503
1729599770000|2024-10-22 12:22:50|354.3|353.5|354.3|353.6|354.3|353.6|354.3|353.5|5000
1729599780000|2024-10-22 12:23:00||353.5||353.5||353.5||353.5|0
1729599810000|2024-10-22 12:23:30|||||||||5000
1729599850000|2024-10-22 12:24:10||353.6||353.6||353.6||353.6|0
1729599860000|2024-10-22 12:24:20|355.2|353.4|355.2|354.6|355.2|354.6|355.2|353.4|74
1729599880000|2024-10-22 12:24:40|355.9|355.5|355.3|354.7|355.9|355.5|355.3|354.7|1330
1729599890000|2024-10-22 12:24:50|355|354.6|355|354.6|355|354.6|355|354.6|883
1729599910000|2024-10-22 12:25:10|354.9|354.3|354.9|354.3|354.9|354.3|354.9|354.3|553
1729599920000|2024-10-22 12:25:20|354.6|354.5|355|354.5|355|354.5|354.6|354.5|1076
1729599980000|2024-10-22 12:26:20||354.4||354.4||354.4||354.4|5
1729600040000|2024-10-22 12:27:20|354.6|354.5|355|354.5|355|354.5|354.6|354.5|201
1729600110000|2024-10-22 12:28:30|354.8|354.4|354.8|354.4|354.8|354.4|354.8|354.4|585
1729600140000|2024-10-22 12:29:00|||||||||320
1729600150000|2024-10-22 12:29:10|355||355||355||355||0
1729600290000|2024-10-22 12:31:30|354.5|354.2|354.5|354.2|354.5|354.2|354.5|354.2|58
1729600300000|2024-10-22 12:31:40|354.3|353.8|353.8|353.4|354.3|353.8|353.8|353.4|2133
1729600310000|2024-10-22 12:31:50|353.5|353.2|353.5|353.2|353.5|353.2|353.5|353.2|158
1729600320000|2024-10-22 12:32:00|353.6|353|353.6|353|353.6|353|353.6|353|1018
1729600380000|2024-10-22 12:33:00|353.3|352.9|353.3|352.9|353.3|352.9|353.3|352.9|990
1729600390000|2024-10-22 12:33:10||352.8||352.8||352.8||352.8|0
1729600400000|2024-10-22 12:33:20|353.1||353.1||353.1||353.1||3
1729600410000|2024-10-22 12:33:30||352.7||352.7||352.7||352.7|0
1729600440000|2024-10-22 12:34:00|353.4|352.8|353.4|353.1|353.4|353.1|353.4|352.8|628
1729600450000|2024-10-22 12:34:10|353.6|353.2|353.6|353.1|353.6|353.2|353.6|353.1|275
1729600500000|2024-10-22 12:35:00|353.5||353.5||353.5||353.5||3
1729600510000|2024-10-22 12:35:10||353||353||353||353|0
1729600520000|2024-10-22 12:35:20|||||||||525
1729600620000|2024-10-22 12:37:00|353.4||353.4||353.4||353.4||0
1729600680000|2024-10-22 12:38:00|353.1|352.9|353.1|352.9|353.1|352.9|353.1|352.9|83
1729600730000|2024-10-22 12:38:50||352.7||352.7||352.7||352.7|100
1729600790000|2024-10-22 12:39:50||352.6||352.6||352.6||352.6|301
1729600810000|2024-10-22 12:40:10|||||||||2
1729600850000|2024-10-22 12:40:50|353.2|352.2|352.9|352.2|353.2|352.2|352.9|352.1|84
1729600870000|2024-10-22 12:41:10||352.3||352.3||352.3||352.3|0
1729600900000|2024-10-22 12:41:40|||||||||282
1729600910000|2024-10-22 12:41:50|353.1||352.9||353.1||352.9||0
1729600930000|2024-10-22 12:42:10|||||||||500
1729600970000|2024-10-22 12:42:50|353.3|352.4|354|353.1|354|353.1|353.3|352.4|695
1729600980000|2024-10-22 12:43:00|354.2|353.5|354.2|353.6|354.2|353.6|354.2|353.5|187
1729601100000|2024-10-22 12:45:00|||||||||281
1729601150000|2024-10-22 12:45:50|353.9|353.5|353.5|353|353.9|353.5|353.5|353|563
1729601170000|2024-10-22 12:46:10|353.1|352.4|353.1|352.4|353.1|352.4|353.1|352.4|282
1729601180000|2024-10-22 12:46:20|352.9|352.6|353.4|352.6|353.4|352.6|352.9|352.6|1136
1729601240000|2024-10-22 12:47:20|353.1||353.1||353.1||353.1||0
1729601250000|2024-10-22 12:47:30|353.4|352.8|353.4|352.8|353.4|352.8|353.4|352.8|1850
1729601300000|2024-10-22 12:48:20|||||||||150
1729601310000|2024-10-22 12:48:30|354|352.9|354|353.2|354|353.2|354|352.9|56
1729601320000|2024-10-22 12:48:40|354.1||354.1||354.1||354.1||0
1729601340000|2024-10-22 12:49:00|354.2||354.2||354.2||354.2||0
1729601350000|2024-10-22 12:49:10||353.3||353.4||353.4||353.3|632
1729601390000|2024-10-22 12:49:50|||||||||2
1729601410000|2024-10-22 12:50:10||353.2||353.2||353.2||353.2|0
1729601460000|2024-10-22 12:51:00|||||||||2
1729601480000|2024-10-22 12:51:20|||||||||1405
1729601610000|2024-10-22 12:53:30|353.8||353.8||353.8||353.8||0
1729601630000|2024-10-22 12:53:50|353.5||353.5||353.5||353.5||0
1729601640000|2024-10-22 12:54:00|353.1|352.6|353.2|352.6|353.2|352.6|353.1|352.4|502
1729601700000|2024-10-22 12:55:00|353.1||353.1||353.1||353.1||0
1729601710000|2024-10-22 12:55:10|352.9||352.9||352.9||352.9||0
1729601740000|2024-10-22 12:55:40|353.2|352.8|353.2|352.8|353.2|352.8|353.2|352.8|430
1729601760000|2024-10-22 12:56:00||352.9||352.9||352.9||352.9|0
1729601890000|2024-10-22 12:58:10|353.1|352.8|353.1|352.7|353.1|352.8|352.9|352.7|2369
1729601900000|2024-10-22 12:58:20|352.9|352.8|352.9|352.7|352.9|352.8|352.9|352.7|132
1729601920000|2024-10-22 12:58:40|352.8|352.1|353.2|352.7|353.2|352.7|352.8|352.1|998
1729601940000|2024-10-22 12:59:00|||||||||281
1729601980000|2024-10-22 12:59:40|353.1|352.8|353.1|352.8|353.1|352.8|353.1|352.8|0
1729602000000|2024-10-22 13:00:00|||||||||14
1729602040000|2024-10-22 13:00:40|352.9|352.7|352.9|352.7|352.9|352.7|352.9|352.7|44
1729602080000|2024-10-22 13:01:20|353.1|352.8|353.1|352.7|353.1|352.8|353.1|352.7|527
1729602100000|2024-10-22 13:01:40||352.8||352.9||352.9||352.8|0
1729602160000|2024-10-22 13:02:40|353.2|353|353.2|353.1|353.2|353.1|353.2|353|3748
1729602180000|2024-10-22 13:03:00|353.5|353.5|353.8|353.5|353.8|353.5|353.5|353.5|50
1729602190000|2024-10-22 13:03:10|354.1|353.6|354|353.4|354.1|353.6|353.8|353.4|100
1729602210000|2024-10-22 13:03:30|354.1||354.1||354.1||354.1||0
1729602370000|2024-10-22 13:06:10|||||||||58
1729602450000|2024-10-22 13:07:30|354.2|353.5|354.2|353.6|354.2|353.6|354.2|353.5|2
1729602480000|2024-10-22 13:08:00||353.4||353.4||353.4||353.4|0
1729602500000|2024-10-22 13:08:20|||||||||1000
1729602610000|2024-10-22 13:10:10|353.8||353.8||353.8||353.8||21
1729602620000|2024-10-22 13:10:20|353.6|353.5|353.8|353.5|353.8|353.5|353.6|353.5|437
1729602630000|2024-10-22 13:10:30|354.1|353.7|354.1|353.5|354.1|353.7|354.1|353.4|10269
1729602770000|2024-10-22 13:12:50|||||||||141
1729602900000|2024-10-22 13:15:00||353.6||353.5||353.6||353.5|3
1729602930000|2024-10-22 13:15:30|353.6|353.6|353.6|353.3|353.6|353.6|353.6|353.3|29
1729602940000|2024-10-22 13:15:40|353.5|353.4|353.6|353.4|353.6|353.4|353.5|353.4|1115
1729602950000|2024-10-22 13:15:50|353.5|353.5|353.5|353.3|353.5|353.5|353.5|353.3|330
1729602960000|2024-10-22 13:16:00|353.7|353.5|353.9|353.7|353.9|353.7|353.7|353.5|478
1729602980000|2024-10-22 13:16:20|353.8|353.6|353.9|353.6|353.9|353.6|353.8|353.6|70
1729603140000|2024-10-22 13:19:00|353.8|353.5|353.8|353.5|353.9|353.5|353.8|353.5|283
1729603210000|2024-10-22 13:20:10|354.1|353.7|354.1|353.8|354.1|353.8|354.1|353.7|1012
1729603290000|2024-10-22 13:21:30||353.9||353.9||353.9||353.9|699
1729603300000|2024-10-22 13:21:40|354|353.8|354.1|353.8|354.1|353.8|353.9|353.8|676
1729603310000|2024-10-22 13:21:50||353.9||353.9||353.9||353.9|0
1729603320000|2024-10-22 13:22:00|354.2|354|354.4|354.1|354.4|354.1|354.2|354|78
1729603330000|2024-10-22 13:22:10||354||354.1||354.1||354|3
1729603340000|2024-10-22 13:22:20|354.2||354.4||354.4||354.2||48
1729603380000|2024-10-22 13:23:00|||||||||1400
1729603470000|2024-10-22 13:24:30|354.2|354.2|354.2|353.8|354.2|354.2|354.2|353.8|1176
1729603480000|2024-10-22 13:24:40|354||354||354||354||0
1729603490000|2024-10-22 13:24:50|353.9|353.7|353.9|353.7|353.9|353.7|353.9|353.7|340
1729603500000|2024-10-22 13:25:00|353.8||353.8||353.8||353.8||0
1729603510000|2024-10-22 13:25:10||353.5||353.5||353.5||353.5|57
1729603540000|2024-10-22 13:25:40|354.1|353.6|354.1|353.6|354.1|353.6|354.1|353.6|1012
1729603600000|2024-10-22 13:26:40|354.5|354.2|354.5|354.2|354.5|354.2|354.5|354.2|677
1729603650000|2024-10-22 13:27:30|||||||||24
1729603670000|2024-10-22 13:27:50|||||||||637
1729603720000|2024-10-22 13:28:40|355.2|354.5|355.2|354.5|355.2|354.5|355.2|354.5|585
1729603790000|2024-10-22 13:29:50|355.1||355.1||355.1||355.1||0
1729603810000|2024-10-22 13:30:10|355.3|354.6|355.3|354.8|355.3|354.8|355|354.6|590
1729603830000|2024-10-22 13:30:30||354.6||354.6||354.6||354.6|732
1729603870000|2024-10-22 13:31:10|||||||||1
1729603930000|2024-10-22 13:32:10|355||355||355||355||0
1729603950000|2024-10-22 13:32:30|354.8|354.5|354.8|354.5|354.8|354.5|354.8|354.5|1112
1729603970000|2024-10-22 13:32:50|354.5|354.3|354.5|354.2|354.5|354.4|354.5|354.2|1855
1729604030000|2024-10-22 13:33:50|354.4|354.1|354.2|354.1|354.4|354.1|354.2|354.1|171
1729604040000|2024-10-22 13:34:00|354.4||354.4||354.4||354.4||1431
1729604070000|2024-10-22 13:34:30|354.8|354.2|354.8|354.2|354.8|354.2|354.8|354.2|711
1729604080000|2024-10-22 13:34:40||353.9||354.1||354.1||353.9|147
1729604170000|2024-10-22 13:36:10|||||||||5
1729604180000|2024-10-22 13:36:20||354.2||354.2||354.2||354.2|0
1729604190000|2024-10-22 13:36:30||354.1||354.1||354.1||354.1|0
1729604250000|2024-10-22 13:37:30|354.2||354.8||354.8||354.2||127
1729604300000|2024-10-22 13:38:20||354.2||354.3||354.3||354.2|0
1729604310000|2024-10-22 13:38:30|354.4|354.4|354.8|354.4|354.8|354.4|354.4|354.4|964
1729604360000|2024-10-22 13:39:20||354.3||354.3||354.3||354.3|0
1729604370000|2024-10-22 13:39:30|||||||||1033
1729604390000|2024-10-22 13:39:50|||||||||279
1729604410000|2024-10-22 13:40:10|||||||||593
1729604430000|2024-10-22 13:40:30|||||||||14
1729604530000|2024-10-22 13:42:10|355.3|354.7|355.3|354.9|355.3|354.9|355.3|354.7|547
1729604590000|2024-10-22 13:43:10|||||||||152
1729604600000|2024-10-22 13:43:20|||||||||470
1729604620000|2024-10-22 13:43:40|||||||||666
1729604650000|2024-10-22 13:44:10|354.9|354.7|354.8|354|354.9|354.7|354.7|354|465
1729604660000|2024-10-22 13:44:20|354.7||354.7||354.7||354.7||0
1729604690000|2024-10-22 13:44:50|354.6||354.6||354.6||354.6||0
1729604700000|2024-10-22 13:45:00|354.4||354.4||354.4||354.4||0
1729604710000|2024-10-22 13:45:10|354.7|354.3|354.8|354.2|354.8|354.3|354.7|354.2|1757
1729604750000|2024-10-22 13:45:50|354.9|354.3|354.9|354.6|354.9|354.6|354.9|354.3|219
1729604760000|2024-10-22 13:46:00|||||||||1539
1729604770000|2024-10-22 13:46:10|354.8||355||355||354.8||59
1729604800000|2024-10-22 13:46:40|355.3|354.7|355.3|354.7|355.3|354.7|355.3|354.7|303
1729604820000|2024-10-22 13:47:00||354.6||354.7||354.7||354.6|0
1729604830000|2024-10-22 13:47:10||354.6||354.6||354.6||354.6|0
1729604840000|2024-10-22 13:47:20|355.2|354.7|355|354.6|355.2|354.7|355|354.6|0
1729604860000|2024-10-22 13:47:40|354.9||354.9||354.9||354.9||1425
1729604880000|2024-10-22 13:48:00|354.8||354.8||354.8||354.8||0
1729604890000|2024-10-22 13:48:10||354.5||354.5||354.5||354.5|563
1729604900000|2024-10-22 13:48:20|355.1|354.7|355.3|354.7|355.3|354.7|355.1|354.7|98
1729604910000|2024-10-22 13:48:30|355.4||355.4||355.4||355.4||0
1729604960000|2024-10-22 13:49:20||354.8||354.7||354.8||354.7|0
1729604970000|2024-10-22 13:49:30|355.3||355.3||355.3||355.3||0
1729605000000|2024-10-22 13:50:00|||||||||144
1729605020000|2024-10-22 13:50:20|355.2|354.8|355.3|354.8|355.3|354.8|355.2|354.8|463
1729605050000|2024-10-22 13:50:50||354.9||354.8||354.9||354.8|0
1729605080000|2024-10-22 13:51:20|355.1|354.7|355.2|354.7|355.2|354.7|355.1|354.7|303
1729605100000|2024-10-22 13:51:40|355.3||355.3||355.3||355.3||2
1729605110000|2024-10-22 13:51:50|||||||||604
1729605140000|2024-10-22 13:52:20|355.2||355.3||355.3||355.2||78
1729605200000|2024-10-22 13:53:20|355.2|354.9|355.3|354.9|355.3|354.9|355.2|354.9|161
1729605210000|2024-10-22 13:53:30||355||355||355||355|102
1729605240000|2024-10-22 13:54:00|356.6|355.7|356.6|355.7|356.6|355.7|356.6|355.7|700
1729605250000|2024-10-22 13:54:10|356.2|355.8|356.9|356.2|356.9|356.2|356.2|355.8|2860
1729605260000|2024-10-22 13:54:20|356.8|356.1|356.8|355.9|356.8|356.1|356.8|355.9|157
1729605270000|2024-10-22 13:54:30||356||356||356||356|0
1729605290000|2024-10-22 13:54:50||355.9||355.9||355.9||355.9|10
1729605340000|2024-10-22 13:55:40|356.7|355.8|356.2|355.8|356.7|355.8|356.2|355.8|382
1729605350000|2024-10-22 13:55:50|355.9|355.3|355.8|355.1|356|355.4|355.8|355.1|534
1729605360000|2024-10-22 13:56:00|355.6||355.6||355.6||355.6||921
1729605380000|2024-10-22 13:56:20|||||||||1705
1729605390000|2024-10-22 13:56:30|355.8|355.2|355.8|355.4|355.8|355.5|355.8|355.2|55
1729605410000|2024-10-22 13:56:50|356.8|356.1|356.8|356|356.8|356.1|356.8|356|1400
1729605440000|2024-10-22 13:57:20||356.2||356.1||356.2||356|0
1729605510000|2024-10-22 13:58:30|357.2|356.6|357.2|356.7|357.2|356.7|357.2|356.6|236
1729605530000|2024-10-22 13:58:50|357.7|357|357.7|357|357.7|357|357.7|357|683
1729605550000|2024-10-22 13:59:10|357.9||357.8||357.9||357.8||2
1729605560000|2024-10-22 13:59:20|357.9||357.9||357.9||357.9||0
1729605570000|2024-10-22 13:59:30|||||||||1
1729605580000|2024-10-22 13:59:40|358||358||358||358||2035
1729605590000|2024-10-22 13:59:50|357.6|357.3|358|357.3|358|357.3|357.6|357.3|853
1729605630000|2024-10-22 14:00:30|357.8||357.8||357.8||357.8||0
1729605650000|2024-10-22 14:00:50|357.7||357.7||357.7||357.7||0
1729605660000|2024-10-22 14:01:00|||||||||2600
1729605670000|2024-10-22 14:01:10|357.4|356.9|357.4|356.9|357.4|356.9|357.4|356.9|470
1729605680000|2024-10-22 14:01:20|||||||||500
1729605690000|2024-10-22 14:01:30||357||357||357||357|0
1729605700000|2024-10-22 14:01:40|359|358.9|359.6|358.8|359.6|358.9|359|358.8|1818
1729605720000|2024-10-22 14:02:00|359|358.6|359.1|358.6|359.1|358.6|359|358.6|92
1729605730000|2024-10-22 14:02:10|359||359||359||359||1048
1729605790000|2024-10-22 14:03:10|358.9|357.9|358.6|357.8|358.9|357.9|358.4|357.8|471
1729605800000|2024-10-22 14:03:20|358.4|357.7|358.1|357.7|358.4|357.7|358.1|357.7|390
1729605810000|2024-10-22 14:03:30|358|357.4|357.7|357.4|358|357.5|357.7|357.4|188
1729605820000|2024-10-22 14:03:40|357.9|357.5|357.7|357.4|357.9|357.5|357.7|357.4|500
1729605860000|2024-10-22 14:04:20|357.3|356.9|357.3|356.9|357.3|356.9|357.3|356.9|2708
1729605870000|2024-10-22 14:04:30|357.4|357|357.4|356.9|357.4|357|357.4|356.9|0
1729605930000|2024-10-22 14:05:30|357.3|356.7|357.1|356.7|357.3|356.7|357.1|356.7|425
1729605940000|2024-10-22 14:05:40|356.9||357.2||357.2||356.9||2
1729605950000|2024-10-22 14:05:50||356.8||356.6||356.8||356.6|228
1729605970000|2024-10-22 14:06:10||356.7||356.7||356.7||356.7|0
1729605980000|2024-10-22 14:06:20||356.8||356.7||356.8||356.7|723
1729606010000|2024-10-22 14:06:50|357.3|356.8|357.3|356.8|357.3|356.8|357.3|356.8|1926
1729606030000|2024-10-22 14:07:10||356.7||356.7||356.7||356.7|0
1729606070000|2024-10-22 14:07:50||356.8||356.9||356.9||356.8|0
1729606080000|2024-10-22 14:08:00||356.8||356.8||356.8||356.8|0
1729606090000|2024-10-22 14:08:10||356.7||356.7||356.7||356.7|0
1729606130000|2024-10-22 14:08:50|||||||||1500
1729606140000|2024-10-22 14:09:00|357.6|356.8|357.6|356.9|357.6|356.9|357.6|356.8|147
1729606190000|2024-10-22 14:09:50|357.4||357.4||357.4||357.4||0
1729606200000|2024-10-22 14:10:00|357.3||357.3||357.4||357.3||0
1729606210000|2024-10-22 14:10:10|357.1|356.6|356.9|356.6|357.1|356.6|356.9|356.6|767
1729606220000|2024-10-22 14:10:20|357||357||357||357||95
1729606230000|2024-10-22 14:10:30|356.9||356.9||356.9||356.9||0
1729606260000|2024-10-22 14:11:00||356.7||356.7||356.7||356.6|275
1729606290000|2024-10-22 14:11:30|357|356.8|357|356.8|357|356.8|357|356.8|371
1729606300000|2024-10-22 14:11:40||356.7||356.7||356.7||356.7|0
1729606330000|2024-10-22 14:12:10|357.2|356.8|357.2|356.7|357.2|356.8|357.2|356.7|62
1729606390000|2024-10-22 14:13:10|357.1||357.3||357.3||357.1||877
1729606440000|2024-10-22 14:14:00|357.4|356.8|357.4|357|357.4|357|357.4|356.8|180
1729606450000|2024-10-22 14:14:10|357.3|356.9|357.4|356.8|357.4|356.9|357.3|356.8|0
1729606460000|2024-10-22 14:14:20|357.3||357.4||357.4||357.3||0
1729606490000|2024-10-22 14:14:50||356.9||356.9||357.1||356.9|1562
1729606500000|2024-10-22 14:15:00||357||357||357||357|0
1729606610000|2024-10-22 14:16:50|357.2|356.9|357.2|356.8|357.2|356.9|357.2|356.8|151
1729606630000|2024-10-22 14:17:10|356.9||357.1||357.2||356.9||441
1729606640000|2024-10-22 14:17:20|||||||||689
1729606700000|2024-10-22 14:18:20|357|357.3|357.9|357.4|357.9|357.4|357|357.3|904
1729606750000|2024-10-22 14:19:10||357.5||357.5||357.5||357.5|0
1729606760000|2024-10-22 14:19:20|357.6|357.4|357.7|357.4|357.7|357.4|357.6|357.4|735
1729606780000|2024-10-22 14:19:40||357.3||357.3||357.3||357.2|720
1729606810000|2024-10-22 14:20:10|357.8|357.2|357.8|357.2|357.8|357.2|357.8|357.2|117
1729606820000|2024-10-22 14:20:20|||||||||187
1729606830000|2024-10-22 14:20:30|357.7||357.7||357.7||357.7||217
1729606840000|2024-10-22 14:20:40|357.5|357.3|357.8|357.4|357.8|357.5|357.5|357.3|383
1729606900000|2024-10-22 14:21:40|357.7|357.2|357.8|357.2|357.8|357.2|357.7|357.2|6
1729606920000|2024-10-22 14:22:00|357.7||357.8||357.8||357.7||0
1729606960000|2024-10-22 14:22:40|357.5||357.5||357.5||357.5||0
1729606990000|2024-10-22 14:23:10|357.4|357|357.3|356.8|357.4|357|357.2|356.8|1091
1729607000000|2024-10-22 14:23:20|357.2||357.2||357.2||357.2||0
1729607050000|2024-10-22 14:24:10|357|356.6|357.1|356.7|357.1|356.8|357|356.6|832
1729607070000|2024-10-22 14:24:30|356.9||356.9||356.9||356.9||0
1729607080000|2024-10-22 14:24:40|||||||||333
1729607090000|2024-10-22 14:24:50||356.8||356.7||356.8||356.7|942
1729607100000|2024-10-22 14:25:00||356.6||356.6||356.6||356.6|0
1729607130000|2024-10-22 14:25:30|357|356.7|357.1|356.6|357.1|356.7|357|356.6|182
1729607180000|2024-10-22 14:26:20|||||||||2785
1729607200000|2024-10-22 14:26:40|357|356|356.3|356|357|356|356|355.6|775
1729607220000|2024-10-22 14:27:00|356.4|355.9|356.3|355.8|356.4|355.9|356.3|355.7|1670
1729607230000|2024-10-22 14:27:10|||||||||20
1729607250000|2024-10-22 14:27:30|356.2|355.3|355.8|355.3|356.2|355.3|355.8|355.3|510
1729607260000|2024-10-22 14:27:40|355.9||355.6||355.9||355.6||0
1729607270000|2024-10-22 14:27:50|355.8|355.4|355.8|355.2|355.8|355.4|355.8|355.2|209
1729607320000|2024-10-22 14:28:40||355.3||355.3||355.3||355.3|26
1729607330000|2024-10-22 14:28:50|355.6||355.6||355.6||355.6||0
1729607390000|2024-10-22 14:29:50|||||||||715
1729607420000|2024-10-22 14:30:20|355.9|355.4|355.9|355.5|355.9|355.5|355.9|355.4|668
1729607460000|2024-10-22 14:31:00|||||||||27
1729607480000|2024-10-22 14:31:20|356.1|355.7|356.1|355.7|356.1|355.7|356.1|355.7|11
1729607510000|2024-10-22 14:31:50|356.3|355.9|356.3|355.9|356.3|355.9|356.3|355.9|1149
1729607540000|2024-10-22 14:32:20||356||356||356||356|0
1729607550000|2024-10-22 14:32:30|356.7|356.2|356.6|356.2|356.7|356.2|356.6|356.2|365
1729607580000|2024-10-22 14:33:00|||||||||13
1729607600000|2024-10-22 14:33:20||356.4||356.4||356.4||356.4|956
1729607610000|2024-10-22 14:33:30|356.8||356.8||356.8||356.8||0
1729607630000|2024-10-22 14:33:50|356.7|356.6|356.7|356.4|356.7|356.6|356.7|356.4|72
1729607670000|2024-10-22 14:34:30|||||||||15
1729607690000|2024-10-22 14:34:50|356.5|356.2|356.5|356.2|356.5|356.2|356.5|356.2|1288
1729607700000|2024-10-22 14:35:00|356.6|356.4|356.6|356.4|356.6|356.4|356.6|356.4|0
1729607720000|2024-10-22 14:35:20|356.7|356.5|356.7|356.5|356.7|356.5|356.7|356.5|286
1729607730000|2024-10-22 14:35:30|356.9|356.6|356.9|356.6|356.9|356.6|356.9|356.6|1238
1729607810000|2024-10-22 14:36:50|||||||||43
1729607850000|2024-10-22 14:37:30|356.6|356.4|356.7|356.4|356.7|356.6|356.6|356.4|156
1729607890000|2024-10-22 14:38:10|356.6||356.6||356.6||356.6||153
1729607910000|2024-10-22 14:38:30|356.5|355.9|356.5|355.9|356.5|355.9|356.5|355.9|124
1729607970000|2024-10-22 14:39:30|356.4||356.2||356.4||356.2||723
1729607990000|2024-10-22 14:39:50|||||||||1157
1729608000000|2024-10-22 14:40:00|356.4|356|356.4|355.9|356.4|356|356.4|355.9|280
1729608020000|2024-10-22 14:40:20|||||||||278
1729608070000|2024-10-22 14:41:10||356.1||356||356.1||355.9|322
1729608080000|2024-10-22 14:41:20|||||||||3147
1729608130000|2024-10-22 14:42:10|356.2|355.9|356.3|355.8|356.3|355.9|356.2|355.8|1355
1729608140000|2024-10-22 14:42:20||355.9||355.9||355.9||355.9|0
1729608160000|2024-10-22 14:42:40|357|356.7|357|356.7|357|356.7|357|356.7|460
1729608170000|2024-10-22 14:42:50|358|356.6|357.6|357.1|358|357.5|357.5|356.6|2990
1729608190000|2024-10-22 14:43:10|357.2|357|356.9|356.5|357.2|357|356.9|356.5|2958
1729608210000|2024-10-22 14:43:30|356.7|356.3|356.3|356|356.7|356.3|356.3|355.9|2627
1729608220000|2024-10-22 14:43:40||355.9||355.9||355.9||355.9|145
1729608250000|2024-10-22 14:44:10|356.2||356.2||356.2||356.2||0
1729608270000|2024-10-22 14:44:30|356.1||356.1||356.1||356.1||0
1729608280000|2024-10-22 14:44:40|355.8|355.5|355.8|355.5|355.8|355.5|355.8|355.5|1
1729608290000|2024-10-22 14:44:50|355.7|355.3|355.7|355.3|355.7|355.3|355.7|355.3|460
1729608310000|2024-10-22 14:45:10|356.1|355.9|356.3|355.8|356.3|355.9|356.1|355.8|56
1729608330000|2024-10-22 14:45:30|||||||||325
1729608340000|2024-10-22 14:45:40|356.9|356.3|356.6|356.1|356.9|356.3|356.6|356.1|1485
1729608350000|2024-10-22 14:45:50|356.8|356.3|356.8|356.3|356.8|356.3|356.8|356.3|460
1729608390000|2024-10-22 14:46:30|||||||||11
1729608460000|2024-10-22 14:47:40|356.6||356.6||356.6||356.6||0
1729608480000|2024-10-22 14:48:00|356.5||356.8||356.8||356.4||480
1729608490000|2024-10-22 14:48:10|||||||||454
1729608510000|2024-10-22 14:48:30|||||||||417
1729608560000|2024-10-22 14:49:20||356.4||356.4||356.4||356.4|0
1729608570000|2024-10-22 14:49:30|357.3|356.8|357.3|356.8|357.3|356.8|357.3|356.8|312
1729608590000|2024-10-22 14:49:50|357.6|356.9|357.7|357.1|357.7|357.1|357.6|356.9|38
1729608600000|2024-10-22 14:50:00|357.3|357|357.3|357|357.3|357|357.3|357|35
1729608610000|2024-10-22 14:50:10|357.4|357.3|357.7|357.3|357.7|357.3|357.4|357.3|38
1729608640000|2024-10-22 14:50:40|357.6|357.2|357.7|357.1|357.7|357.2|357.3|357.1|703
1729608700000|2024-10-22 14:51:40|357.6|357.2|357.7|357.2|357.7|357.2|357.6|357.2|2136
1729608750000|2024-10-22 14:52:30|357.6||357.7||357.7||357.6||993
1729608760000|2024-10-22 14:52:40|358.2|357.6|358.3|357.6|358.3|357.6|358.2|357.5|266
1729608770000|2024-10-22 14:52:50|358.4||358.4||358.4||358.4||0
1729608810000|2024-10-22 14:53:30|358.3|357.9|358.3|357.6|358.3|357.9|358.3|357.6|160
1729608820000|2024-10-22 14:53:40|358.2||358.1||358.2||358.1||0
1729608840000|2024-10-22 14:54:00||357.7||357.7||357.7||357.7|0
1729608850000|2024-10-22 14:54:10|358.2|357.8|358.2|357.8|358.2|357.9|358|357.8|643
1729608860000|2024-10-22 14:54:20|358.1|357.5|357.6|357.3|358.1|357.5|357.4|357.3|1242
1729608870000|2024-10-22 14:54:30|||||||||4
1729608890000|2024-10-22 14:54:50|||||||||348
1729608910000|2024-10-22 14:55:10|||||||||1
1729608920000|2024-10-22 14:55:20|||||||||502
1729608950000|2024-10-22 14:55:50|357.5|357|357.4|357|357.5|357|357.4|357|620
1729608960000|2024-10-22 14:56:00|||||||||75
1729608990000|2024-10-22 14:56:30|357.3||357.3||357.3||357.3||1924
1729609000000|2024-10-22 14:56:40|||||||||1030
1729609010000|2024-10-22 14:56:50|357.2||357.2||357.2||357.2||988
1729609030000|2024-10-22 14:57:10|||||||||100
1729609060000|2024-10-22 14:57:40|357.1|356.9|357.1|356.9|357.1|356.9|357.1|356.9|99
1729609070000|2024-10-22 14:57:50|357|356.8|357.4|357|357.5|357|357|356.8|2041
1729609180000|2024-10-22 14:59:40|357.3||357.3||357.3||357.3||0
1729609190000|2024-10-22 14:59:50||357.1||357.1||357.1||356.9|969
1729609210000|2024-10-22 15:00:10|357.2|357|357.3|357|357.3|357|357.2|357|347
1729609220000|2024-10-22 15:00:20|357.2||357.3||357.3||357.2||101
1729609250000|2024-10-22 15:00:50|||||||||154
1729609270000|2024-10-22 15:01:10|357.4|357.1|357.4|357|357.4|357.1|357.4|357|962
1729609330000|2024-10-22 15:02:10|357.3|356.9|357.2|356.9|357.3|356.9|357.2|356.9|646
1729609340000|2024-10-22 15:02:20|||||||||524
1729609350000|2024-10-22 15:02:30|357.4|357.3|357.4|357|357.4|357.3|357.4|357|614
1729609400000|2024-10-22 15:03:20|357.3|356.8|357.3|356.8|357.3|356.8|357.1|356.8|1392
1729609410000|2024-10-22 15:03:30|||||||||444
1729609460000|2024-10-22 15:04:20|357.2||357.2||357.2||357.2||14
1729609480000|2024-10-22 15:04:40|357.1||357.1||357.1||357.1||510
1729609500000|2024-10-22 15:05:00|357|356.5|356.6|356.2|357|356.5|356.6|356.2|2289
1729609520000|2024-10-22 15:05:20|356.5|356|356.5|356|356.5|356|356.4|356|1581
1729609530000|2024-10-22 15:05:30||356.1||356||356.1||356|919
1729609570000|2024-10-22 15:06:10|356.6|356.1|356.6|356.2|356.7|356.2|356.6|356.1|410
1729609640000|2024-10-22 15:07:20|||||||||22
1729609690000|2024-10-22 15:08:10|356.5|356|356.5|356|356.5|356|356.5|356|274
1729609720000|2024-10-22 15:08:40|||||||||3378
1729609730000|2024-10-22 15:08:50|356.4|356.1|356.3|356.1|356.4|356.1|356.2|356.1|470
1729609750000|2024-10-22 15:09:10|356.2|355.7|356.1|355.7|356.2|355.7|356.1|355.7|18
1729609760000|2024-10-22 15:09:20||355.8||355.7||355.8||355.7|423
1729609800000|2024-10-22 15:10:00||355.8||355.8||355.8||355.8|0
1729609820000|2024-10-22 15:10:20|355.9|355.6|355.9|355.5|355.9|355.6|355.8|355.5|193
1729609850000|2024-10-22 15:10:50|355.7|355.4|355.6|355.3|355.7|355.4|355.6|355.3|1295
1729609860000|2024-10-22 15:11:00|355.5|355.1|355.6|355.1|355.6|355.1|355.5|355.1|473
1729609920000|2024-10-22 15:12:00|355.5||355.4||355.5||355.4||213
1729609930000|2024-10-22 15:12:10|355.5|355.2|355.5|355.2|355.5|355.2|355.5|355.2|275
1729609950000|2024-10-22 15:12:30|||||||||668
1729609960000|2024-10-22 15:12:40|355.3|355.3|355.4|355.2|355.6|355.3|355.3|355.2|2646
1729609990000|2024-10-22 15:13:10|355.3||355.3||355.3||355.3||202
1729610000000|2024-10-22 15:13:20|355.4||355.4||355.4||355.4||236
1729610010000|2024-10-22 15:13:30|||||||||1000
1729610030000|2024-10-22 15:13:50|355.5|355.3|355.5|355.3|355.5|355.3|355.5|355.3|1219
1729610040000|2024-10-22 15:14:00||355.2||355.2||355.2||355.2|140
1729610070000|2024-10-22 15:14:30|||||||||280
1729610080000|2024-10-22 15:14:40|356|355.3|356.1|355.6|356.1|355.6|356|355.3|545
1729610090000|2024-10-22 15:14:50|||||||||277
1729610110000|2024-10-22 15:15:10||355.7||355.6||355.7||355.6|0
1729610120000|2024-10-22 15:15:20||355.7||355.7||355.7||355.7|0
1729610130000|2024-10-22 15:15:30|356|355.5|355.6|355.4|356|355.5|355.6|355.4|882
1729610140000|2024-10-22 15:15:40|355.8|355.5|355.9|355.4|355.9|355.5|355.8|355.4|390
1729610160000|2024-10-22 15:16:00||355.5||355.5||355.5||355.5|0
1729610170000|2024-10-22 15:16:10|355.5|355.7|355.5|355.3|355.5|355.7|355.5|355.3|274
1729610190000|2024-10-22 15:16:30|355.3|355.1|355.3|355.1|355.3|355.1|355.3|355|274
1729610200000|2024-10-22 15:16:40|355.2|355.3|355.9|355.3|355.9|355.3|355.2|355.3|1913
1729610230000|2024-10-22 15:17:10|356.1|355.4|356.1|355.4|356.1|355.4|356.1|355.4|0
1729610240000|2024-10-22 15:17:20||355.5||355.5||355.5||355.5|335
1729610310000|2024-10-22 15:18:30|355.7|355.7|355.8|355.4|355.8|355.7|355.7|355.4|434
1729610330000|2024-10-22 15:18:50|355.6|355.3|355.7|355.3|355.7|355.3|355.6|355.3|235
1729610350000|2024-10-22 15:19:10|355.9|355.5|356|355.5|356|355.5|355.9|355.5|305
1729610370000|2024-10-22 15:19:30|356.1|355.6|356.1|355.7|356.1|355.7|356.1|355.6|277
1729610380000|2024-10-22 15:19:40|||||||||341
1729610400000|2024-10-22 15:20:00||355.8||355.8||355.8||355.8|0
1729610410000|2024-10-22 15:20:10|355.9|355.7|356.1|355.7|356.1|355.7|355.8|355.6|867
1729610420000|2024-10-22 15:20:20||355.6||355.6||355.6||355.6|0
1729610430000|2024-10-22 15:20:30|||||||||269
1729610450000|2024-10-22 15:20:50|356||356||356||356||0
1729610460000|2024-10-22 15:21:00|355.9||355.9||355.9||355.9||0
1729610470000|2024-10-22 15:21:10|355.8|355.4|355.6|355.3|355.8|355.4|355.6|355.3|656
1729610480000|2024-10-22 15:21:20|356.4|355.9|356.6|356.2|356.8|356.3|356.4|355.9|184
1729610510000|2024-10-22 15:21:50|||||||||2
1729610540000|2024-10-22 15:22:20|356.4|356.1|356.4|356.1|356.4|356.1|356.4|356.1|216
1729610550000|2024-10-22 15:22:30|356.2|355.9|356.4|355.9|356.4|355.9|356.2|355.9|404
1729610560000|2024-10-22 15:22:40|356.5||356.5||356.5||356.5||0
1729610580000|2024-10-22 15:23:00||356||356||356||356|0
1729610590000|2024-10-22 15:23:10|356.6|356.1|356.6|356.1|356.6|356.1|356.6|356.1|0
1729610600000|2024-10-22 15:23:20||356.2||356.2||356.2||356.2|0
1729610610000|2024-10-22 15:23:30||356.1||356.1||356.1||356.1|307
1729610630000|2024-10-22 15:23:50|||||||||298
1729610640000|2024-10-22 15:24:00|||||||||1000
1729610670000|2024-10-22 15:24:30|356.4||356.4||356.4||356.4||467
1729610700000|2024-10-22 15:25:00|356.3|356.2|356.2|355.9|356.3|356.2|356.2|355.9|238
1729610710000|2024-10-22 15:25:10|356.1|355.8|356.1|355.8|356.2|355.8|356.1|355.8|1236
1729610720000|2024-10-22 15:25:20|356.6|356.3|356.8|356.5|356.9|356.5|356.6|356.3|417
1729610740000|2024-10-22 15:25:40|356.9|356.6|356.9|356.6|356.9|356.6|356.9|356.6|152
1729610750000|2024-10-22 15:25:50|357||357||357||357||86
1729610770000|2024-10-22 15:26:10|356.9||356.9||356.9||356.9||0
1729610780000|2024-10-22 15:26:20|356.7|356.5|356.7|356.5|356.7|356.5|356.7|356.5|798
1729610790000|2024-10-22 15:26:30|356.6|356.3|356.7|356.3|356.7|356.3|356.6|356.3|285
1729610800000|2024-10-22 15:26:40||356.4||356.4||356.4||356.4|0
1729610820000|2024-10-22 15:27:00|356.6||356.6||356.6||356.6||0
1729610830000|2024-10-22 15:27:10|||||||||100
1729610840000|2024-10-22 15:27:20|||||||||54
1729610850000|2024-10-22 15:27:30|357|356.6|357|356.6|357|356.6|357|356.6|395
1729610860000|2024-10-22 15:27:40|||||||||500
1729610870000|2024-10-22 15:27:50|357.4|357.1|357.4|357|357.6|357.2|357.2|357|1441
1729610880000|2024-10-22 15:28:00|357.3||357.3||357.3||357.3||0
1729610890000|2024-10-22 15:28:10|357.1|356.9|357.1|356.9|357.1|356.9|357.1|356.9|245
1729610900000|2024-10-22 15:28:20|||||||||1702
1729610920000|2024-10-22 15:28:40|357|357|357|356.5|357|357|357|356.5|1120
1729610930000|2024-10-22 15:28:50|356.7||356.7||356.7||356.7||635
1729610940000|2024-10-22 15:29:00|356.8||356.7||356.8||356.7||235
1729610950000|2024-10-22 15:29:10|||||||||928
1729610960000|2024-10-22 15:29:20|356.8||356.8||356.8||356.8||0
1729610970000|2024-10-22 15:29:30|356.7||356.7||356.7||356.7||1162
1729610990000|2024-10-22 15:29:50|356.8||356.8||356.8||356.8||38
1729666800000|2024-10-23 07:00:00|362.4|356.8|362.4|356.8|362.4|356.8|362.4|356.8|2151
1729666810000|2024-10-23 07:00:10|362.1|356.9|362.4|360.2|362.4|360.2|360|356.8|2035
1729666820000|2024-10-23 07:00:20||360.1||360.1||360.2||360.1|929
1729666850000|2024-10-23 07:00:50|363.4|360.2|363.4|360.2|363.4|360.2|363.4|360.2|1307
1729666860000|2024-10-23 07:01:00||360.4||360.4||360.4||360.4|0
1729666870000|2024-10-23 07:01:10|||||||||10
1729666880000|2024-10-23 07:01:20|||||||||2
1729666890000|2024-10-23 07:01:30|||||||||1380
1729666930000|2024-10-23 07:02:10|||||||||2141
1729667000000|2024-10-23 07:03:20||360.5||361.4||361.4||360.5|0
1729667010000|2024-10-23 07:03:30|||||||||2000
1729667020000|2024-10-23 07:03:40||361.5||361.5||361.6||361.5|0
1729667050000|2024-10-23 07:04:10|||||||||2
1729667060000|2024-10-23 07:04:20||361.6||361.8||361.8||361.4|0
1729667070000|2024-10-23 07:04:30||361.7||361.6||361.7||361.6|0
1729667110000|2024-10-23 07:05:10||361.3||361.3||361.3||361.3|0
1729667130000|2024-10-23 07:05:30|||||||||837
1729667150000|2024-10-23 07:05:50|||||||||17
1729667160000|2024-10-23 07:06:00||361.4||361.5||361.6||361.4|0
1729667170000|2024-10-23 07:06:10|363.6|361.6|363.6|361.8|363.6|361.8|363.6|361.6|36
1729667180000|2024-10-23 07:06:20||361.6||361.3||361.8||361.3|342
1729667200000|2024-10-23 07:06:40||361.4||361.3||361.4||361.3|0
1729667250000|2024-10-23 07:07:30||361.4||361.6||361.6||361.4|0
1729667280000|2024-10-23 07:08:00||361.7||361.7||361.7||361.7|1000
1729667320000|2024-10-23 07:08:40||361.8||361.9||361.9||361.8|5
1729667360000|2024-10-23 07:09:20|362|361.3|362.3|361.4|362.3|361.4|362|361.3|1174
1729667370000|2024-10-23 07:09:30||361.5||361.6||361.6||361.5|0
1729667400000|2024-10-23 07:10:00|||||||||2347
1729667410000|2024-10-23 07:10:10|||||||||1284
1729667440000|2024-10-23 07:10:40||361.5||361.5||361.5||361.5|0
1729667450000|2024-10-23 07:10:50||361.6||361.6||361.6||361.6|0
1729667620000|2024-10-23 07:13:40|363.5|362.3|363.5|362.5|363.5|362.5|363.5|362.3|273
1729667630000|2024-10-23 07:13:50|363.8||363.8||363.8||363.8||0
1729667640000|2024-10-23 07:14:00|363.9||363.9||363.9||363.9||0
1729667650000|2024-10-23 07:14:10||362.4||362.5||362.5||362.4|0
1729667670000|2024-10-23 07:14:30|||||||||2760
1729667690000|2024-10-23 07:14:50||362.6||362.7||362.7||362.6|161
1729667720000|2024-10-23 07:15:20|||||||||1
1729667800000|2024-10-23 07:16:40|363|362.8|363.6|362.8|363.6|362.8|363|362.8|2
1729667810000|2024-10-23 07:16:50|363.9|363|363.9|363.2|363.9|363.2|363.9|363|380
1729667840000|2024-10-23 07:17:20|364.5|363.4|364.2|363.2|364.5|363.8|364.2|363.2|1245
1729667880000|2024-10-23 07:18:00|364.3||364.2||364.3||364.2||0
1729667900000|2024-10-23 07:18:20|364.3||364.3||364.3||364.3||0
1729667930000|2024-10-23 07:18:50|||||||||272
1729667960000|2024-10-23 07:19:20|365.1|364|365|363.7|365.1|364|365|363.6|1993
1729667970000|2024-10-23 07:19:30|364.9|363.8|364.9|363.8|364.9|363.8|364.9|363.8|0
1729667990000|2024-10-23 07:19:50|364.3|363.6|364.3|363.6|364.3|363.6|364.3|363.6|871
1729668030000|2024-10-23 07:20:30|364.2|363.3|364.2|363.3|364.2|363.3|364.2|363.3|445
1729668160000|2024-10-23 07:22:40|364.3|363.4|364.3|363.4|364.3|363.4|364.3|363.4|3002
1729668190000|2024-10-23 07:23:10|||||||||10000
1729668230000|2024-10-23 07:23:50|||||||||2730
1729668240000|2024-10-23 07:24:00|364.2||364.2||364.2||364.2||0
1729668260000|2024-10-23 07:24:20|||||||||21
1729668270000|2024-10-23 07:24:30|364|363.3|363.9|363.3|364|363.3|363.9|363.3|0
1729668290000|2024-10-23 07:24:50|363.6|363.4|363.9|363.4|363.9|363.4|363.6|363.4|97
1729668300000|2024-10-23 07:25:00||363.3||363.3||363.3||363.3|2080
1729668310000|2024-10-23 07:25:10|||||||||529
1729668320000|2024-10-23 07:25:20|363.8|363.5|363.9|363.5|363.9|363.5|363.8|363.5|502
1729668350000|2024-10-23 07:25:50||363.4||363.4||363.4||363.4|0
1729668360000|2024-10-23 07:26:00|363.6|363.5|363.6|363.5|363.6|363.5|363.6|363.5|158
1729668370000|2024-10-23 07:26:10||363.4||363.2||363.4||363.2|166
1729668400000|2024-10-23 07:26:40|||||||||2200
1729668440000|2024-10-23 07:27:20|363.1|362.8|363.1|362.8|363.1|362.8|363.1|362.8|465
1729668450000|2024-10-23 07:27:30|||||||||117
1729668490000|2024-10-23 07:28:10|||||||||46
1729668520000|2024-10-23 07:28:40|363.2|362.9|363.2|362.7|363.2|362.9|363.2|362.7|1246
1729668530000|2024-10-23 07:28:50|363.1|362.8|363.1|362.8|363.1|362.8|363.1|362.8|67
1729668540000|2024-10-23 07:29:00|363|362.7|363.1|362.7|363.1|362.7|363|362.7|292
1729668560000|2024-10-23 07:29:20|||||||||16702
1729668590000|2024-10-23 07:29:50|||||||||2738
1729668660000|2024-10-23 07:31:00|||||||||1
1729668740000|2024-10-23 07:32:20||362.8||362.7||362.8||362.7|0
1729668830000|2024-10-23 07:33:50|362.8|362.4|362.8|362.4|362.8|362.4|362.8|362.4|842
1729668930000|2024-10-23 07:35:30||362.5||362.5||362.5||362.5|606
1729668940000|2024-10-23 07:35:40||362.4||362.4||362.4||362.4|300
1729668960000|2024-10-23 07:36:00|362.7|362.1|362.4|362.1|362.7|362.1|362.4|362.1|278
1729668990000|2024-10-23 07:36:30|||||||||106
1729669000000|2024-10-23 07:36:40|||||||||1539
1729669140000|2024-10-23 07:39:00||361.9||361.9||362||361.9|243
1729669200000|2024-10-23 07:40:00||362||362||362||362|0
1729669230000|2024-10-23 07:40:30||362.1||362.1||362.1||362.1|0
1729669260000|2024-10-23 07:41:00|||||||||7
1729669290000|2024-10-23 07:41:30|362.3|361.5|361.9|361.5|362.3|361.5|361.9|361.5|22308
1729669310000|2024-10-23 07:41:50|362.4|362|362.4|362|362.4|362.1|362.4|362|1083
1729669320000|2024-10-23 07:42:00|||||||||184
1729669340000|2024-10-23 07:42:20|||||||||100
1729669370000|2024-10-23 07:42:50|362.3|361.6|362.3|361.6|362.3|361.6|362.3|361.5|2523
1729669380000|2024-10-23 07:43:00|362.4|361.7|362.4|361.6|362.4|361.7|362.4|361.6|68
1729669390000|2024-10-23 07:43:10||361.7||361.8||361.9||361.7|0
1729669400000|2024-10-23 07:43:20||361.9||362||362||361.9|0
1729669420000|2024-10-23 07:43:40||361.7||361.7||361.7||361.7|0
1729669480000|2024-10-23 07:44:40|362.3|361.6|362.3|361.6|362.3|361.6|362.3|361.6|7
1729669500000|2024-10-23 07:45:00|362.2||362.2||362.2||362.2||0
1729669510000|2024-10-23 07:45:10|362.1||362.1||362.1||362.1||0
1729669520000|2024-10-23 07:45:20|362||362||362||362||0
1729669530000|2024-10-23 07:45:30|361.7|361.5|361.1|360.2|361.7|361.5|361.1|360.2|1138
1729669540000|2024-10-23 07:45:40|361|360|360.7|359.9|361|360|360.7|359.9|163
1729669550000|2024-10-23 07:45:50|360.6|359.8|360.5|359.8|360.6|359.8|360.5|359.8|3
1729669560000|2024-10-23 07:46:00|360.4|359.7|360.4|359.7|360.4|359.7|360.4|359.7|0
1729669600000|2024-10-23 07:46:40|360.3||360.2||360.3||360.2||0
1729669620000|2024-10-23 07:47:00||359.5||359.4||359.5||359.4|0
1729669630000|2024-10-23 07:47:10|360.1||360.1||360.2||360.1||0
1729669640000|2024-10-23 07:47:20|360.2||360.2||360.2||360.2||0
1729669660000|2024-10-23 07:47:40|360.1|359.6|360.1|359.6|360.1|359.6|360.1|359.6|12
1729669690000|2024-10-23 07:48:10||359.4||359.4||359.4||359.4|0
1729669710000|2024-10-23 07:48:30|||||||||360
1729669720000|2024-10-23 07:48:40|359.7||359.7||359.7||359.7||1023
1729669760000|2024-10-23 07:49:20|||||||||1822
1729669770000|2024-10-23 07:49:30|||||||||10000
1729669780000|2024-10-23 07:49:40|||||||||198
1729669800000|2024-10-23 07:50:00|||||||||2000
1729669830000|2024-10-23 07:50:30|359.8|359.5|359.8|359.6|359.8|359.6|359.8|359.5|4547
1729669840000|2024-10-23 07:50:40|||||||||22
1729669860000|2024-10-23 07:51:00|360|359.7|360|359.8|360|359.8|360|359.7|2429
1729669870000|2024-10-23 07:51:10|||||||||13
1729669880000|2024-10-23 07:51:20|360.2|359.7|360.2|359.7|360.2|359.7|360.2|359.7|249
1729669890000|2024-10-23 07:51:30||359.8||359.7||359.8||359.7|0
1729669920000|2024-10-23 07:52:00|360.6|359.8|360.6|360|360.6|360|360.6|359.8|129
1729669980000|2024-10-23 07:53:00||359.9||359.9||359.9||359.9|0
1729669990000|2024-10-23 07:53:10|360.5|359.8|360.5|359.8|360.5|359.8|360.5|359.8|0
1729670020000|2024-10-23 07:53:40||359.7||359.7||359.7||359.7|0
1729670070000|2024-10-23 07:54:30||359.8||359.8||359.8||359.8|0
1729670120000|2024-10-23 07:55:20||359.7||359.7||359.7||359.7|0
1729670160000|2024-10-23 07:56:00||359.8||359.8||359.8||359.8|0
1729670200000|2024-10-23 07:56:40||359.7||359.7||359.7||359.7|0
1729670290000|2024-10-23 07:58:10|360.4|359.6|360.4|359.7|360.4|359.7|360.4|359.6|166
1729670300000|2024-10-23 07:58:20|360.3||360.3||360.3||360.3||54
1729670340000|2024-10-23 07:59:00|360.2||360.2||360.2||360.2||0
1729670360000|2024-10-23 07:59:20|||||||||169
1729670420000|2024-10-23 08:00:20|||||||||1105
1729670430000|2024-10-23 08:00:30|360.1||360.1||360.1||360.1||0
1729670490000|2024-10-23 08:01:30|360||360||360||360||600
1729670530000|2024-10-23 08:02:10|360.1|359.8|360.1|359.8|360.1|359.8|360.1|359.8|300
1729670540000|2024-10-23 08:02:20|360.2|359.9|360.2|359.7|360.2|359.9|360.2|359.7|52
1729670570000|2024-10-23 08:02:50||359.8||359.7||359.8||359.7|0
1729670580000|2024-10-23 08:03:00||359.8||359.8||359.8||359.8|0
1729670590000|2024-10-23 08:03:10||359.7||359.7||359.7||359.7|0
1729670600000|2024-10-23 08:03:20|360.1||360.1||360.1||360.1||0
1729670710000|2024-10-23 08:05:10|360||360||360||360||0
1729670720000|2024-10-23 08:05:20|360.1||360||360.1||360||0
1729670730000|2024-10-23 08:05:30|360.1||360.1||360.1||360.1||4
1729670740000|2024-10-23 08:05:40|||||||||5
1729670790000|2024-10-23 08:06:30|||||||||3
1729670870000|2024-10-23 08:07:50|||||||||1105
1729670880000|2024-10-23 08:08:00|||||||||1
1729670900000|2024-10-23 08:08:20|||||||||3
1729670930000|2024-10-23 08:08:50||359.6||359.6||359.6||359.6|0
1729670960000|2024-10-23 08:09:20|360|359.5|359.9|359.5|360|359.5|359.9|359.5|127
1729670990000|2024-10-23 08:09:50|359.6|359.3|359.6|359.3|359.6|359.3|359.6|359.3|150
1729671000000|2024-10-23 08:10:00|359.8|359.6|359.7|359.3|359.8|359.6|359.7|359.3|840
1729671010000|2024-10-23 08:10:10|||||||||741
1729671100000|2024-10-23 08:11:40|359.6||359.6||359.6||359.6||0
1729671130000|2024-10-23 08:12:10|||||||||70
1729671150000|2024-10-23 08:12:30|359.4|359|359.4|359|359.5|359|359.4|359|293
1729671220000|2024-10-23 08:13:40|||||||||200
1729671240000|2024-10-23 08:14:00|359.2|358.8|359.2|358.8|359.2|358.8|359.2|358.8|348
1729671260000|2024-10-23 08:14:20|359.3||359.3||359.3||359.3||0
1729671500000|2024-10-23 08:18:20|358.8|358.4|358.7|358.1|358.8|358.4|358.7|358.1|1083
1729671510000|2024-10-23 08:18:30|358.6||358.7||358.7||358.6||0
1729671520000|2024-10-23 08:18:40|358.6|358.2|358.6|358.2|358.6|358.2|358.6|358.2|0
1729671530000|2024-10-23 08:18:50|||||||||7
1729671540000|2024-10-23 08:19:00|358.5|358.1|358.5|358.1|358.5|358.1|358.5|358.1|458
1729671610000|2024-10-23 08:20:10|358.3|357.8|358.2|357.8|358.3|357.8|358.2|357.8|1300
1729671730000|2024-10-23 08:22:10|358.1||358.1||358.1||358.1||0
1729671750000|2024-10-23 08:22:30|357.8|357|357.7|357|357.8|357|357.7|357|496
1729671760000|2024-10-23 08:22:40|357.6|356.9|357.5|356.9|357.6|356.9|357.5|356.9|0
1729671770000|2024-10-23 08:22:50|357.4|356.8|357.3|356.8|357.4|356.8|357.3|356.8|0
1729671800000|2024-10-23 08:23:20|357.2||357.2||357.2||357.2||1300
1729671810000|2024-10-23 08:23:30|357.3|357|357.3|356.9|357.3|357|357.3|356.9|311
1729671820000|2024-10-23 08:23:40||356.8||356.8||356.8||356.8|0
1729671840000|2024-10-23 08:24:00|||||||||246
1729672000000|2024-10-23 08:26:40|357.2||357.2||357.2||357.2||0
1729672170000|2024-10-23 08:29:30|358.3|356.9|358.4|357.8|358.7|357.9|358.3|356.9|476
1729672190000|2024-10-23 08:29:50|358.3||358.5||358.5||358.3||25
1729672210000|2024-10-23 08:30:10|||||||||1000
1729672240000|2024-10-23 08:30:40|||||||||2000
1729672290000|2024-10-23 08:31:30|||||||||1
1729672340000|2024-10-23 08:32:20|358.3||358.3||358.3||358.3||0
1729672370000|2024-10-23 08:32:50||357.9||357.9||357.9||357.9|0
1729672460000|2024-10-23 08:34:20|358.1|357.6|358.1|357.6|358.1|357.6|358.1|357.6|71
1729672470000|2024-10-23 08:34:30|357.8|357.3|357.9|357.3|357.9|357.3|357.8|357.3|381
1729672510000|2024-10-23 08:35:10|358||358||358||358||0
1729672640000|2024-10-23 08:37:20|||||||||470
1729672660000|2024-10-23 08:37:40|358.2||358.2||358.2||358.2||0
1729672680000|2024-10-23 08:38:00|358.3|357.4|358.3|357.5|358.3|357.5|358.3|357.4|0
1729672790000|2024-10-23 08:39:50|358.5||358.5||358.5||358.5||0
1729672840000|2024-10-23 08:40:40|||||||||13
1729672850000|2024-10-23 08:40:50|358.4|357.6|358.3|357.6|358.4|357.6|358.3|357.6|1558
1729672930000|2024-10-23 08:42:10||357.5||357.5||357.5||357.5|0
1729672950000|2024-10-23 08:42:30|358.2||358.2||358.2||358.2||0
1729673030000|2024-10-23 08:43:50|||||||||130
1729673210000|2024-10-23 08:46:50|358.3||358.2||358.3||358.1||0
1729673250000|2024-10-23 08:47:30||357.4||357.4||357.5||357.4|0
1729673260000|2024-10-23 08:47:40||357.3||357.3||357.4||357.3|0
1729673270000|2024-10-23 08:47:50||357.4||357.4||357.4||357.3|0
1729673280000|2024-10-23 08:48:00||357.3||357.3||357.3||357.3|0
1729673290000|2024-10-23 08:48:10||357.4||357.4||357.4||357.4|0
1729673310000|2024-10-23 08:48:30||357.5||357.5||357.5||357.4|0
1729673320000|2024-10-23 08:48:40||357.4||357.5||357.5||357.4|0
1729673430000|2024-10-23 08:50:30|358.3||358.3||358.3||358.3||0
1729673440000|2024-10-23 08:50:40|358.2||358.2||358.2||358.2||0
1729673450000|2024-10-23 08:50:50|358.3||358.2||358.3||358.2||0
1729673460000|2024-10-23 08:51:00|358.3||358.2||358.3||358.2||0
1729673470000|2024-10-23 08:51:10|||||||||130
1729673530000|2024-10-23 08:52:10||357.6||357.6||357.6||357.6|765
1729673560000|2024-10-23 08:52:40||357.7||357.7||357.7||357.7|0
1729673570000|2024-10-23 08:52:50|||||||||4
1729673630000|2024-10-23 08:53:50|357.9|357.3|357.9|357.3|357.9|357.3|357.9|357.3|353
1729673850000|2024-10-23 08:57:30|||||||||3612
1729674020000|2024-10-23 09:00:20|||||||||30
1729674060000|2024-10-23 09:01:00||357.4||357.4||357.4||357.4|5
1729674090000|2024-10-23 09:01:30|||||||||2
1729674130000|2024-10-23 09:02:10|||||||||3
1729674180000|2024-10-23 09:03:00|||||||||4
1729674260000|2024-10-23 09:04:20|||||||||2227
1729674310000|2024-10-23 09:05:10|||||||||12
1729674350000|2024-10-23 09:05:50||357.5||357.5||357.5||357.5|0
1729674380000|2024-10-23 09:06:20||357.6||357.6||357.6||357.6|0
1729674390000|2024-10-23 09:06:30|358.3|357.7|358.3|357.8|358.3|357.8|358.3|357.7|22
1729674410000|2024-10-23 09:06:50||358||358||358||358|0
1729674490000|2024-10-23 09:08:10|358.2|357.7|358.1|357.7|358.2|357.7|358.1|357.7|38
1729674520000|2024-10-23 09:08:40|358.2||358.2||358.2||358.2||0
1729674560000|2024-10-23 09:09:20|358.3||358.3||358.3||358.3||0
1729674590000|2024-10-23 09:09:50|358.5|357.8|358.5|358.2|358.5|358.2|358.5|357.8|341
1729674630000|2024-10-23 09:10:30||358.1||358.1||358.1||358.1|0
1729674700000|2024-10-23 09:11:40|||||||||125
1729674810000|2024-10-23 09:13:30||358.2||358.2||358.2||358.2|35
1729674830000|2024-10-23 09:13:50|358.6||358.6||358.6||358.6||54
1729674840000|2024-10-23 09:14:00||358.1||358.1||358.1||358.1|0
1729674880000|2024-10-23 09:14:40|||||||||2
1729674930000|2024-10-23 09:15:30|||||||||27
1729674940000|2024-10-23 09:15:40|358.8|358.3|358.8|358.3|358.8|358.3|358.8|358.3|302
1729674970000|2024-10-23 09:16:10||358.4||358.4||358.4||358.4|0
1729675000000|2024-10-23 09:16:40|359.1|358.6|359.1|358.6|359.1|358.6|359.1|358.6|31
1729675190000|2024-10-23 09:19:50|359.2|358.7|359.2|358.9|359.2|358.9|359.2|358.7|126
1729675290000|2024-10-23 09:21:30|||||||||139
1729675400000|2024-10-23 09:23:20||358.8||358.8||358.8||358.8|318
1729675660000|2024-10-23 09:27:40|||||||||139
1729675670000|2024-10-23 09:27:50||358.9||358.8||358.9||358.8|15
1729675790000|2024-10-23 09:29:50|359.4|359|359.4|359.1|359.4|359.1|359.4|359|902
1729675870000|2024-10-23 09:31:10|359.7||359.7||359.7||359.7||0
1729675920000|2024-10-23 09:32:00|||||||||227
1729675980000|2024-10-23 09:33:00|||||||||12
1729676070000|2024-10-23 09:34:30|||||||||847
1729676180000|2024-10-23 09:36:20|||||||||11
1729676320000|2024-10-23 09:38:40|||||||||1000
1729676390000|2024-10-23 09:39:50|359.6|358.8|359.3|358.8|359.6|358.8|359.3|358.8|54
1729676410000|2024-10-23 09:40:10|||||||||1500
1729676510000|2024-10-23 09:41:50|359.5||359.4||359.5||359.4||0
1729676520000|2024-10-23 09:42:00|||||||||2
1729676560000|2024-10-23 09:42:40|359.5|358.9|359.4|358.8|359.5|358.9|359.4|358.8|9685
1729676600000|2024-10-23 09:43:20|360.3|359.3|360.3|359.3|360.3|359.3|360.3|359.3|217
1729676610000|2024-10-23 09:43:30|360||360||360||360||0
1729676700000|2024-10-23 09:45:00|360.3||360.2||360.3||360.2||0
1729676710000|2024-10-23 09:45:10|360.1|359.2|360|359.2|360.1|359.2|360|359.2|0
1729676720000|2024-10-23 09:45:20|||||||||125
1729676730000|2024-10-23 09:45:30|||||||||2514
1729676860000|2024-10-23 09:47:40|||||||||750
1729677020000|2024-10-23 09:50:20|360.1||360.1||360.1||360.1||0
1729677030000|2024-10-23 09:50:30||359.3||359.3||359.3||359.3|0
1729677080000|2024-10-23 09:51:20|||||||||500
1729677130000|2024-10-23 09:52:10|360||360||360||360||0
1729677150000|2024-10-23 09:52:30|||||||||5
1729677160000|2024-10-23 09:52:40|360.2||360.2||360.2||360.2||0
1729677170000|2024-10-23 09:52:50||359.4||359.4||359.4||359.4|0
1729677180000|2024-10-23 09:53:00||359.5||359.5||359.5||359.5|11
1729677190000|2024-10-23 09:53:10||359.4||359.4||359.4||359.4|0
1729677290000|2024-10-23 09:54:50|||||||||500
1729677340000|2024-10-23 09:55:40|||||||||203
1729677350000|2024-10-23 09:55:50|||||||||11
1729677430000|2024-10-23 09:57:10|360.3|359.5|360.3|359.5|360.3|359.5|360.3|359.5|0
1729677530000|2024-10-23 09:58:50|||||||||11
1729677540000|2024-10-23 09:59:00|||||||||12
1729677550000|2024-10-23 09:59:10|360||360||360||360||0
1729677560000|2024-10-23 09:59:20|||||||||13
1729677570000|2024-10-23 09:59:30||359.7||359.7||359.7||359.7|0
1729677610000|2024-10-23 10:00:10|360.5|359.8|360.1|359.9|360.5|359.9|360.1|359.7|20
1729677630000|2024-10-23 10:00:30|360.4||360.4||360.4||360.4||5
1729677690000|2024-10-23 10:01:30|360.6|360|360.6|360|360.6|360|360.6|360|0
1729677740000|2024-10-23 10:02:20|||||||||11500
1729677760000|2024-10-23 10:02:40||360.1||360.1||360.1||360.1|0
1729677770000|2024-10-23 10:02:50|360.9|360.3|360.6|360.3|360.9|360.3|360.6|360.3|285
1729677790000|2024-10-23 10:03:10|360.9|360.2|360.9|360.4|360.9|360.4|360.9|360.2|5
1729677810000|2024-10-23 10:03:30||360.2||360.6||360.8||360.2|376
1729677840000|2024-10-23 10:04:00|360.7|360.1|360.7|360.1|360.7|360.1|360.7|360.1|75
1729677870000|2024-10-23 10:04:30|360.6||360.6||360.6||360.6||69
1729677880000|2024-10-23 10:04:40|||||||||344
1729678040000|2024-10-23 10:07:20|361.4|360.2|361.4|360.5|361.4|360.5|361.4|360.2|300
1729678120000|2024-10-23 10:08:40|361.2|360.6|361.2|360.5|361.2|360.6|361.2|360.5|0
1729678160000|2024-10-23 10:09:20|||||||||26
1729678180000|2024-10-23 10:09:40|361|360.4|361|360.4|361|360.4|361|360.4|408
1729678210000|2024-10-23 10:10:10|361.7|360.6|361.7|360.8|361.7|360.8|361.7|360.6|1165
1729678220000|2024-10-23 10:10:20|361.8|360.9|361.8|360.9|361.8|360.9|361.8|360.9|0
1729678290000|2024-10-23 10:11:30|362|361|362|361|362|361|362|361|195
1729678370000|2024-10-23 10:12:50|361.9||361.8||361.9||361.8||0
1729678390000|2024-10-23 10:13:10|362.2||362||362.2||362||0
1729678410000|2024-10-23 10:13:30|||||||||832
1729678460000|2024-10-23 10:14:20|||||||||24
1729678510000|2024-10-23 10:15:10|362.3|361.4|362.6|362.3|362.6|362.3|362|361.4|664
1729678580000|2024-10-23 10:16:20|||||||||192
1729678600000|2024-10-23 10:16:40|||||||||2759
1729678690000|2024-10-23 10:18:10|362.7|362.4|362.7|362.4|362.7|362.4|362.7|362.4|162
1729678700000|2024-10-23 10:18:20|363|362.5|363.4|362.6|363.4|362.6|363|362.5|370
1729678710000|2024-10-23 10:18:30|363.5|362.7|363.5|362.7|363.5|362.7|363.5|362.7|0
1729678730000|2024-10-23 10:18:50|||||||||1000
1729678750000|2024-10-23 10:19:10|363.4||363.2||363.4||363.2||178
1729678760000|2024-10-23 10:19:20|||||||||1000
1729678770000|2024-10-23 10:19:30|||||||||979
1729678780000|2024-10-23 10:19:40|363.1|362.6|363.1|362.7|363.1|362.7|363.1|362.6|401
1729678850000|2024-10-23 10:20:50|||||||||2210
1729678890000|2024-10-23 10:21:30|363.2||363.2||363.2||363.2||0
1729678900000|2024-10-23 10:21:40|363.4||363.4||363.4||363.4||5
1729678920000|2024-10-23 10:22:00|363.3||363.4||363.4||363.3||14
1729678940000|2024-10-23 10:22:20|363.3|362.6|363|362.5|363.3|362.6|363|362.5|236
1729678950000|2024-10-23 10:22:30|362.9|362.3|363.4|362.7|363.4|362.7|362.8|362.3|895
1729678960000|2024-10-23 10:22:40|363.3|362.6|363.3|362.6|363.3|362.6|363.3|362.6|114
1729678970000|2024-10-23 10:22:50|363.2|362.3|363.1|362.3|363.2|362.3|363.1|362.3|310
1729679140000|2024-10-23 10:25:40|363||363||363||363||0
1729679200000|2024-10-23 10:26:40||362.4||362.3||362.4||362.3|7
1729679280000|2024-10-23 10:28:00|362.6|361.7|362.3|361.8|362.6|361.8|362.3|361.7|751
1729679290000|2024-10-23 10:28:10|361.7|361.2|361.4|361.2|361.7|361.2|361.4|361.2|847
1729679300000|2024-10-23 10:28:20|361.3|360.8|361.3|360.8|361.3|360.8|361.3|360.8|100
1729679320000|2024-10-23 10:28:40|361|360.6|361|360.6|361|360.6|361|360.6|386
1729679330000|2024-10-23 10:28:50|361.2||361.2||361.2||361.2||0
1729679420000|2024-10-23 10:30:20|361.1||361.1||361.1||361.1||0
1729679450000|2024-10-23 10:30:50|||||||||2754
1729679540000|2024-10-23 10:32:20|361||361||361||361||6
1729679700000|2024-10-23 10:35:00|||||||||1
1729679890000|2024-10-23 10:38:10|361.4|360.9|361.4|361|361.4|361|361.4|360.9|765
1729679900000|2024-10-23 10:38:20|||||||||109
1729679910000|2024-10-23 10:38:30|||||||||1089
1729679940000|2024-10-23 10:39:00|361.5|361.1|361.5|361|361.5|361.1|361.5|361|200
1729680020000|2024-10-23 10:40:20|361.4||361.5||361.5||361.4||0
1729680040000|2024-10-23 10:40:40|361.4||361.4||361.4||361.4||0
1729680050000|2024-10-23 10:40:50|||||||||35
1729680060000|2024-10-23 10:41:00|||||||||12
1729680190000|2024-10-23 10:43:10|361.3||361.4||361.4||361.3||0
1729680210000|2024-10-23 10:43:30|361.3|360.9|361.3|360.9|361.3|360.9|361.3|360.9|308
1729680230000|2024-10-23 10:43:50|361.4||361.4||361.4||361.4||0
1729680250000|2024-10-23 10:44:10|361.3|360.8|361.2|360.7|361.3|360.8|361.2|360.7|19
1729680290000|2024-10-23 10:44:50||360.5||360.6||360.6||360.5|0
1729680390000|2024-10-23 10:46:30|361.1|360.3|361|360.3|361.1|360.3|361|360.3|8
1729680410000|2024-10-23 10:46:50|360.9||360.9||360.9||360.9||6
1729680420000|2024-10-23 10:47:00|360.8||360.7||360.8||360.7||13
1729680430000|2024-10-23 10:47:10|360.8||360.8||360.8||360.8||0
1729680540000|2024-10-23 10:49:00|||||||||2
1729680550000|2024-10-23 10:49:10|360.7||360.7||360.7||360.7||0
1729680590000|2024-10-23 10:49:50||360.1||360.1||360.1||360.1|0
1729680600000|2024-10-23 10:50:00||360||360||360||360|0
1729680750000|2024-10-23 10:52:30||360.1||360.1||360.1||360.1|0
1729680780000|2024-10-23 10:53:00|||||||||10
1729680840000|2024-10-23 10:54:00|||||||||13
1729680880000|2024-10-23 10:54:40|||||||||5
1729680890000|2024-10-23 10:54:50||360.2||360.2||360.2||360.2|5
1729680900000|2024-10-23 10:55:00||360.1||360.1||360.1||360.1|0
1729680930000|2024-10-23 10:55:30|360.6|360.2|360.6|360|360.6|360.2|360.6|360|377
1729680940000|2024-10-23 10:55:40|||||||||13
1729680960000|2024-10-23 10:56:00|||||||||13
1729681090000|2024-10-23 10:58:10||360.1||360.1||360.1||360.1|0
1729681190000|2024-10-23 10:59:50|||||||||127
1729681200000|2024-10-23 11:00:00|360.4|360|360.5|360|360.5|360.2|360.4|360|341
1729681210000|2024-10-23 11:00:10|360.4||360.4||360.4||360.4||10
1729681220000|2024-10-23 11:00:20|||||||||289
1729681520000|2024-10-23 11:05:20|||||||||1
1729681610000|2024-10-23 11:06:50|360.1|359.7|360.2|359.7|360.2|359.7|360.1|359.7|305
1729681670000|2024-10-23 11:07:50|||||||||33
1729681690000|2024-10-23 11:08:10|360.1||360.1||360.1||360.1||10
1729681710000|2024-10-23 11:08:30|||||||||1550
1729681730000|2024-10-23 11:08:50|||||||||200
1729681750000|2024-10-23 11:09:10|||||||||13750
1729681780000|2024-10-23 11:09:40|||||||||205
1729681810000|2024-10-23 11:10:10|||||||||70
1729681820000|2024-10-23 11:10:20|||||||||31
1729681840000|2024-10-23 11:10:40|||||||||185
1729682050000|2024-10-23 11:14:10|||||||||5
1729682110000|2024-10-23 11:15:10|||||||||740
1729682230000|2024-10-23 11:17:10|359.9|359.8|360.2|359.9|360.2|359.9|359.9|359.8|1423
1729682240000|2024-10-23 11:17:20|360.4|360|360.4|360|360.4|360|360.4|360|33
1729682260000|2024-10-23 11:17:40|361.2|360.5|361.2|360.6|361.2|360.6|361.2|360.5|372
1729682270000|2024-10-23 11:17:50||360.7||360.7||360.7||360.7|0
1729682310000|2024-10-23 11:18:30||360.6||360.6||360.6||360.6|0
1729682380000|2024-10-23 11:19:40|361.7|360.9|361.7|360.9|361.7|360.9|361.7|360.9|329
1729682430000|2024-10-23 11:20:30|361.6||361.5||361.6||361.5||0
1729682460000|2024-10-23 11:21:00|361.7||361.7||361.7||361.7||0
1729682470000|2024-10-23 11:21:10|361.8|361|362.3|361.4|362.3|361.4|361.8|361|0
1729682500000|2024-10-23 11:21:40|362.2|361.5|362.2|361.5|362.2|361.5|362.2|361.5|266
1729682510000|2024-10-23 11:21:50||361.4||361.4||361.4||361.4|0
1729682560000|2024-10-23 11:22:40|362.1||362||362.1||362||0
1729682570000|2024-10-23 11:22:50|||||||||73
1729682630000|2024-10-23 11:23:50|||||||||73
1729682640000|2024-10-23 11:24:00||361.3||361.4||361.4||361.3|1151
1729682680000|2024-10-23 11:24:40|361.9||361.9||361.9||361.9||468
1729682720000|2024-10-23 11:25:20|362||362.1||362.1||362||0
1729682730000|2024-10-23 11:25:30|362||362||362||362||0
1729682940000|2024-10-23 11:29:00|||||||||10
1729682990000|2024-10-23 11:29:50|||||||||1
1729683060000|2024-10-23 11:31:00||361.1||361.1||361.1||361.1|615
1729683120000|2024-10-23 11:32:00||361.2||361.3||361.3||361.2|57
1729683260000|2024-10-23 11:34:20|||||||||2
1729683310000|2024-10-23 11:35:10|362.5|361.4|362.5|361.4|362.5|361.4|362.5|361.4|211
1729683320000|2024-10-23 11:35:20|||||||||273
1729683370000|2024-10-23 11:36:10|362.4|361.5|362.4|361.5|362.4|361.5|362.4|361.5|0
1729683380000|2024-10-23 11:36:20|362.3||362.2||362.3||362.2||0
1729683460000|2024-10-23 11:37:40|362.1||362.1||362.1||362.1||100
1729683720000|2024-10-23 11:42:00|||||||||2
1729683750000|2024-10-23 11:42:30||361.4||361.4||361.4||361.4|0
1729684060000|2024-10-23 11:47:40|362.4|361.5|362.4|361.9|362.4|361.9|362.4|361.5|151
1729684070000|2024-10-23 11:47:50||362||362||362||362|0
1729684100000|2024-10-23 11:48:20|362.2|362.1|362.3|362|362.3|362.1|362.2|361.9|307
1729684130000|2024-10-23 11:48:50|362.4||362.4||362.4||362.4||0
1729684300000|2024-10-23 11:51:40|||||||||180
1729684320000|2024-10-23 11:52:00|||||||||659
1729684360000|2024-10-23 11:52:40|||||||||496
1729684550000|2024-10-23 11:55:50|||||||||1
1729684600000|2024-10-23 11:56:40|||||||||496
1729684610000|2024-10-23 11:56:50|362.3||362.4||362.4||362.3||40
1729685180000|2024-10-23 12:06:20|||||||||3174
1729685230000|2024-10-23 12:07:10|362|361.7|362.4|362.1|362.4|362.1|362|361.6|412
1729685240000|2024-10-23 12:07:20|362.1|361.7|362.1|361.8|362.1|361.8|362.1|361.7|166
1729685250000|2024-10-23 12:07:30|361.6|361.3|361.1|360.8|361.6|361.3|361.1|360.7|927
1729685260000|2024-10-23 12:07:40|||||||||1
1729685290000|2024-10-23 12:08:10|361.2||361.2||361.2||361.2||0
1729685330000|2024-10-23 12:08:50|361.3||361.3||361.3||361.3||0
1729685400000|2024-10-23 12:10:00|||||||||123
1729685460000|2024-10-23 12:11:00|361.4|360.9|361.4|361|361.4|361|361.4|360.9|100
1729685470000|2024-10-23 12:11:10||361.1||361||361.1||361|0
1729685510000|2024-10-23 12:11:50|361.7|361.1|361.7|361.1|361.7|361.1|361.7|361.1|126
1729685520000|2024-10-23 12:12:00|361.6|361|361.7|361.1|361.7|361.1|361.6|361|0
1729685540000|2024-10-23 12:12:20|361.6||361.6||361.6||361.6||0
1729685550000|2024-10-23 12:12:30|361.7||361.8||361.8||361.7||0
1729685760000|2024-10-23 12:16:00|||||||||4
1729685780000|2024-10-23 12:16:20|361.7||361.7||361.7||361.7||2
1729685890000|2024-10-23 12:18:10|||||||||3737
1729686000000|2024-10-23 12:20:00|361.6||361.6||361.6||361.6||0
1729686010000|2024-10-23 12:20:10|||||||||192
1729686060000|2024-10-23 12:21:00|361.5||361.5||361.5||361.5||29
1729686070000|2024-10-23 12:21:10|361.1|360.7|360.6|360.2|361.2|360.7|360.6|360.2|402
1729686090000|2024-10-23 12:21:30|360.7||360.7||360.7||360.7||0
1729686170000|2024-10-23 12:22:50|||||||||95
1729686190000|2024-10-23 12:23:10|||||||||3000
1729686280000|2024-10-23 12:24:40|||||||||60
1729686330000|2024-10-23 12:25:30|||||||||1068
1729686340000|2024-10-23 12:25:40|360.6|360.3|360.6|360.1|360.7|360.3|360.5|360.1|876
1729686350000|2024-10-23 12:25:50|360.7||360.7||360.7||360.7||0
1729686390000|2024-10-23 12:26:30||360.2||360.2||360.2||360.2|0
1729686450000|2024-10-23 12:27:30||360.1||360.1||360.1||360.1|0
1729686460000|2024-10-23 12:27:40|360.5||360.5||360.5||360.5||0
1729686490000|2024-10-23 12:28:10|360.3|360.2|360.5|360.2|360.5|360.2|360.3|360.2|183
1729686510000|2024-10-23 12:28:30|||||||||250
1729686520000|2024-10-23 12:28:40|360.7|360.3|360.7|360.3|360.7|360.4|360.7|360.3|599
1729686530000|2024-10-23 12:28:50|||||||||8
1729686590000|2024-10-23 12:29:50|360.3|359.9|360.3|359.9|360.3|359.9|360.3|359.9|300
1729686640000|2024-10-23 12:30:40|||||||||4
1729686660000|2024-10-23 12:31:00|360.5|360|360.5|360|360.5|360|360.5|360|125
1729686700000|2024-10-23 12:31:40||359.9||359.9||359.9||359.9|11
1729686840000|2024-10-23 12:34:00|||||||||12
1729687070000|2024-10-23 12:37:50|||||||||120
1729687130000|2024-10-23 12:38:50|||||||||33
1729687140000|2024-10-23 12:39:00|||||||||838
1729687150000|2024-10-23 12:39:10||360||360||360||360|393
1729687180000|2024-10-23 12:39:40||359.9||359.9||359.9||359.9|2
1729687190000|2024-10-23 12:39:50||360||360||360||360|0
1729687220000|2024-10-23 12:40:20||359.9||359.9||359.9||359.9|574
1729687230000|2024-10-23 12:40:30|360.4||360.4||360.4||360.4||0
1729687240000|2024-10-23 12:40:40|360.5||360.5||360.5||360.5||0
1729687250000|2024-10-23 12:40:50|360.4||360.4||360.4||360.4||326
1729687270000|2024-10-23 12:41:10|360.5||360.5||360.5||360.5||0
1729687280000|2024-10-23 12:41:20|||||||||591
1729687290000|2024-10-23 12:41:30|360.4|359.8|360.4|359.8|360.4|359.8|360.4|359.8|76
1729687320000|2024-10-23 12:42:00||359.7||359.7||359.7||359.7|0
1729687400000|2024-10-23 12:43:20|360.3||360.4||360.4||360.3||0
1729687430000|2024-10-23 12:43:50|360.3|359.8|360.4|359.8|360.4|359.8|360.3|359.8|545
1729687510000|2024-10-23 12:45:10|360.3||360.4||360.4||360.3||0
1729687790000|2024-10-23 12:49:50||359.7||359.7||359.7||359.7|400
1729687990000|2024-10-23 12:53:10|360.3|359.1|359.6|359.1|360.3|359.1|359.6|359.1|135
1729688000000|2024-10-23 12:53:20|359.5|359|359.5|359|359.5|359|359.5|359|451
1729688060000|2024-10-23 12:54:20|359.4||359.4||359.4||359.4||0
1729688080000|2024-10-23 12:54:40|||||||||3000
1729688110000|2024-10-23 12:55:10|||||||||2400
1729688140000|2024-10-23 12:55:40|||||||||1920
1729688170000|2024-10-23 12:56:10|359.6|359.1|359.6|359.2|359.6|359.2|359.6|359.1|1068
1729688180000|2024-10-23 12:56:20|||||||||583
1729688210000|2024-10-23 12:56:50|359.5||359.5||359.5||359.5||0
1729688220000|2024-10-23 12:57:00|360.1|359.4|360|359.5|360.1|359.5|360|359.4|299
1729688360000|2024-10-23 12:59:20|359.9||359.9||359.9||359.9||11
1729688390000|2024-10-23 12:59:50|||||||||2500
1729688420000|2024-10-23 13:00:20|359.6|359.1|359.3|358.8|359.6|359.1|359.3|358.8|1498
1729688430000|2024-10-23 13:00:30|359.4||359.5||359.6||359.4||0
1729688470000|2024-10-23 13:01:10|||||||||10
1729688480000|2024-10-23 13:01:20|359.4||359.4||359.4||359.4||0
1729688820000|2024-10-23 13:07:00|359.3|358.6|359.2|358.6|359.3|358.6|359.2|358.6|15
1729688830000|2024-10-23 13:07:10|359.3||359.1||359.3||359.1||0
1729688890000|2024-10-23 13:08:10|||||||||12
1729689110000|2024-10-23 13:11:50||358.7||358.8||358.8||358.7|190
1729689120000|2024-10-23 13:12:00|359.4|358.9|359.6|359.4|359.6|359.4|359.4|358.9|485
1729689130000|2024-10-23 13:12:10|359.7||359.7||359.7||359.7||30
1729689220000|2024-10-23 13:13:40|359.9|359.5|359.9|359.5|359.9|359.5|359.9|359.5|233
1729689230000|2024-10-23 13:13:50|360.4|359.8|360.4|359.9|360.4|359.9|360.4|359.8|659
1729689260000|2024-10-23 13:14:20|360.3||360.3||360.3||360.3||0
1729689300000|2024-10-23 13:15:00|||||||||159
1729689310000|2024-10-23 13:15:10|360|359.7|360|359.7|360|359.7|360|359.7|505
1729689330000|2024-10-23 13:15:30||359.6||359.6||359.6||359.6|0
1729689340000|2024-10-23 13:15:40|359.8|359.5|359.8|359.4|359.8|359.5|359.8|359.4|274
1729689440000|2024-10-23 13:17:20|||||||||276
1729689480000|2024-10-23 13:18:00|||||||||12
1729689530000|2024-10-23 13:18:50|||||||||19
1729689610000|2024-10-23 13:20:10|||||||||55
1729689660000|2024-10-23 13:21:00|||||||||6
1729689720000|2024-10-23 13:22:00|||||||||1269
1729689780000|2024-10-23 13:23:00|||||||||12
1729689860000|2024-10-23 13:24:20|||||||||2500
1729689880000|2024-10-23 13:24:40|360.4|359.5|360.4|359.8|360.4|359.8|360.4|359.5|100
1729689890000|2024-10-23 13:24:50|360.3|359.7|360.3|359.8|360.3|359.8|360.3|359.7|0
1729689910000|2024-10-23 13:25:10|||||||||158
1729689990000|2024-10-23 13:26:30|||||||||6
1729690010000|2024-10-23 13:26:50||359.9||359.9||359.9||359.9|0
1729690020000|2024-10-23 13:27:00||360||360||360||360|11
1729690030000|2024-10-23 13:27:10|360.4|360.2|360.4|360.1|360.4|360.2|360.4|360|133
1729690110000|2024-10-23 13:28:30|360.3||360.4||360.4||360.3||169
1729690140000|2024-10-23 13:29:00|||||||||35
1729690180000|2024-10-23 13:29:40|||||||||4
1729690220000|2024-10-23 13:30:20|360.7|360.2|360.7|360.3|360.7|360.3|360.7|360.2|244
1729690260000|2024-10-23 13:31:00|361.1|360.4|361.1|360.5|361.1|360.5|361.1|360.4|144
1729690270000|2024-10-23 13:31:10||360.6||360.6||360.6||360.6|0
1729690280000|2024-10-23 13:31:20|||||||||235
1729690360000|2024-10-23 13:32:40|360.8|360.4|360.8|360.3|360.8|360.4|360.7|360.3|1632
1729690380000|2024-10-23 13:33:00|360.9||360.9||360.9||360.9||0
1729690400000|2024-10-23 13:33:20|361|360.4|361|360.4|361|360.4|361|360.4|0
1729690450000|2024-10-23 13:34:10|361.1|360.5|361.1|360.5|361.1|360.5|361.1|360.5|10
1729690500000|2024-10-23 13:35:00|||||||||11
1729690520000|2024-10-23 13:35:20|361||361||361||361||0
1729690600000|2024-10-23 13:36:40||360.6||360.6||360.6||360.6|0
1729690670000|2024-10-23 13:37:50|||||||||20
1729690710000|2024-10-23 13:38:30||360.7||360.7||360.7||360.7|0
1729690720000|2024-10-23 13:38:40|||||||||35
1729690830000|2024-10-23 13:40:30|360.6|360.3|361|360.4|361|360.4|360.6|360.3|873
1729690860000|2024-10-23 13:41:00||360.5||360.5||360.5||360.5|545
1729690870000|2024-10-23 13:41:10||360.4||360.4||360.4||360.4|0
1729690890000|2024-10-23 13:41:30||360.5||360.4||360.5||360.4|9
1729690990000|2024-10-23 13:43:10||360.5||360.5||360.5||360.5|0
1729691000000|2024-10-23 13:43:20||360.4||360.4||360.4||360.4|0
1729691030000|2024-10-23 13:43:50|361.4|360.5|361.4|361.1|361.4|361.1|361.4|360.5|1886
1729691060000|2024-10-23 13:44:20|361.7|361.2|361.7|361.2|361.7|361.2|361.7|361.2|576
1729691080000|2024-10-23 13:44:40|361.4|361|361.5|361|361.5|361|361.4|361|311
1729691090000|2024-10-23 13:44:50|361.3|360.8|361|360.6|361.3|360.8|361|360.6|21122
1729691170000|2024-10-23 13:46:10|||||||||1460
1729691180000|2024-10-23 13:46:20|360.9|360.5|360.9|360.5|360.9|360.5|360.9|360.5|2649
1729691240000|2024-10-23 13:47:20||360.4||360.4||360.4||360.4|0
1729691460000|2024-10-23 13:51:00||360.6||360.6||360.6||360.6|11829
1729691510000|2024-10-23 13:51:50|360.8|361.2|361.7|361.2|361.7|361.2|360.8|361.2|1199
1729691530000|2024-10-23 13:52:10|361.6||361.7||361.7||361.6||812
1729691570000|2024-10-23 13:52:50|361.6||361.6||361.6||361.6||1400
1729691580000|2024-10-23 13:53:00|361.7||361.7||361.7||361.7||0
1729691590000|2024-10-23 13:53:10|361.6||361.6||361.6||361.6||0
1729691610000|2024-10-23 13:53:30|361.7||361.7||361.7||361.7||0
1729691620000|2024-10-23 13:53:40|||||||||473
1729691650000|2024-10-23 13:54:10|361.6||361.6||361.6||361.6||0
1729691690000|2024-10-23 13:54:50|361.7|361.4|362|361.7|362|361.7|361.6|361.3|1238
1729691740000|2024-10-23 13:55:40|362.1|361.8|362.5|361.9|362.5|361.9|362.1|361.8|649
1729691750000|2024-10-23 13:55:50|362.7|362|362.6|362|362.7|362|362.6|362|143
1729691760000|2024-10-23 13:56:00||362.1||362.1||362.1||362.1|0
1729691770000|2024-10-23 13:56:10||362.2||362.2||362.2||362.2|0
1729691780000|2024-10-23 13:56:20|362.7|362.3|362.7|362.2|362.7|362.3|362.7|362.2|0
1729691790000|2024-10-23 13:56:30||362.3||362.3||362.3||362.3|0
1729691810000|2024-10-23 13:56:50|362.6||362.6||362.6||362.6||0
1729691840000|2024-10-23 13:57:20|||||||||472
1729691930000|2024-10-23 13:58:50|||||||||465
1729691970000|2024-10-23 13:59:30|362.7|362.4|362.7|362.4|362.7|362.4|362.7|362.4|695
1729692000000|2024-10-23 14:00:00|362.5|362.1|362.6|362.1|362.6|362.1|362.5|362.1|467
1729692030000|2024-10-23 14:00:30|362|361.8|362|361.8|362|361.8|362|361.8|881
1729692040000|2024-10-23 14:00:40|361.8|361.5|361.7|360.8|361.9|361.5|361.7|360.8|1754
1729692050000|2024-10-23 14:00:50|361.6||361.6||361.6||361.6||5
1729692140000|2024-10-23 14:02:20||360.9||360.9||360.9||360.9|0
1729692170000|2024-10-23 14:02:50|||||||||1
1729692190000|2024-10-23 14:03:10||361||361||361||361|0
1729692210000|2024-10-23 14:03:30|361.7|361.1|361.6|361.2|361.7|361.2|361.6|361.1|1400
1729692350000|2024-10-23 14:05:50|361.5|361.3|361.6|361.2|361.6|361.3|361.5|361.2|33530
1729692360000|2024-10-23 14:06:00|361.5||361.5||361.5||361.5||1065
1729692380000|2024-10-23 14:06:20|361.4|361.1|361.4|361|361.5|361.1|361.3|361|1192
1729692390000|2024-10-23 14:06:30|361.5||361.5||361.5||361.5||0
1729692400000|2024-10-23 14:06:40|361.3|361.1|361.3|361.1|361.3|361.1|361.3|361.1|627
1729692410000|2024-10-23 14:06:50|361|360.8|361|360.7|361|360.8|361|360.7|1578
1729692420000|2024-10-23 14:07:00|361.3|360.9|361.5|360.9|361.5|360.9|361.3|360.9|1872
1729692480000|2024-10-23 14:08:00|||||||||1223
1729692520000|2024-10-23 14:08:40||361||361.1||361.1||361|0
1729692550000|2024-10-23 14:09:10|||||||||1
1729692560000|2024-10-23 14:09:20||361||361||361||361|0
1729692570000|2024-10-23 14:09:30||360.9||360.9||360.9||360.9|0
1729692600000|2024-10-23 14:10:00||361||361||361||361|5
1729692620000|2024-10-23 14:10:20|361.4|360.9|361.4|360.9|361.4|360.9|361.4|360.9|0
1729692630000|2024-10-23 14:10:30|361.3|360.7|361.2|360.7|361.3|360.7|361.2|360.7|187
1729692690000|2024-10-23 14:11:30|||||||||2594
1729692750000|2024-10-23 14:12:30|||||||||2637
1729692790000|2024-10-23 14:13:10||360.8||360.8||360.8||360.8|0
1729692800000|2024-10-23 14:13:20||360.7||360.7||360.7||360.7|0
1729692820000|2024-10-23 14:13:40|||||||||30
1729692840000|2024-10-23 14:14:00|360.9|360.4|360.3|359.8|360.9|360.4|360.3|359.7|283
1729692870000|2024-10-23 14:14:30|360.5|360.1|360.5|360.1|360.5|360.2|360.5|360.1|220
1729692890000|2024-10-23 14:14:50|||||||||103
1729692930000|2024-10-23 14:15:30|||||||||39
1729692950000|2024-10-23 14:15:50|||||||||13
1729692960000|2024-10-23 14:16:00|359.6|359.3|358.7|358.4|359.6|359.3|358.7|358.4|1762
1729692970000|2024-10-23 14:16:10|358.9|358.6|359.2|358.8|359.2|358.8|358.9|358.6|1323
1729692980000|2024-10-23 14:16:20||358.7||358.8||358.8||358.7|0
1729693010000|2024-10-23 14:16:50||358.7||358.7||358.7||358.7|0
1729693020000|2024-10-23 14:17:00|359.1|358.6|359.1|358.6|359.1|358.6|359.1|358.6|0
1729693080000|2024-10-23 14:18:00|||||||||39
1729693100000|2024-10-23 14:18:20|359||359||359||359||0
1729693120000|2024-10-23 14:18:40|358.9|358.7|358.8|358.5|358.9|358.8|358.8|358.5|492
1729693130000|2024-10-23 14:18:50|358.7||358.7||358.7||358.7||341
1729693140000|2024-10-23 14:19:00|358.8|358.6|358.8|358.5|358.8|358.6|358.8|358.5|497
1729693150000|2024-10-23 14:19:10|||||||||2773
1729693170000|2024-10-23 14:19:30|358.7||358.7||358.7||358.7||0
1729693200000|2024-10-23 14:20:00|358.6|358.3|358.4|357.8|358.6|358.3|358.4|357.8|49
1729693260000|2024-10-23 14:21:00|358.3||358.2||358.3||358.2||11
1729693300000|2024-10-23 14:21:40|358|357.6|358|357.6|358|357.6|358|357.6|499
1729693320000|2024-10-23 14:22:00|||||||||5
1729693360000|2024-10-23 14:22:40|357.9|357.5|357.8|357.5|357.9|357.5|357.8|357.5|273
1729693460000|2024-10-23 14:24:20|357.9|357.7|357.9|357.7|357.9|357.7|357.9|357.7|564
1729693470000|2024-10-23 14:24:30|358.2|357.9|358.2|357.9|358.2|357.9|358.2|357.9|86
1729693490000|2024-10-23 14:24:50||357.8||357.8||357.8||357.8|0
1729693510000|2024-10-23 14:25:10|||||||||158
1729693530000|2024-10-23 14:25:30||357.9||357.8||357.9||357.8|50
1729693570000|2024-10-23 14:26:10|358.3|357.9|358.3|358.1|358.3|358.1|358.3|357.9|221
1729693620000|2024-10-23 14:27:00|358.5|358.2|358.5|358.2|358.5|358.2|358.5|358.2|664
1729693640000|2024-10-23 14:27:20|358.4||358.4||358.4||358.4||0
1729693650000|2024-10-23 14:27:30|358.5||358.5||358.5||358.5||0
1729693660000|2024-10-23 14:27:40|358.4||358.4||358.4||358.4||0
1729693690000|2024-10-23 14:28:10|358.5||358.5||358.5||358.5||0
1729693700000|2024-10-23 14:28:20|358.9|358.3|358.9|358.3|358.9|358.3|358.9|358.3|580
1729693730000|2024-10-23 14:28:50|358.8||358.9||358.9||358.6||0
1729693750000|2024-10-23 14:29:10||358.4||358.4||358.4||358.4|118
1729693760000|2024-10-23 14:29:20||358.5||358.5||358.5||358.5|0
1729693770000|2024-10-23 14:29:30||358.6||358.6||358.6||358.6|0
1729693780000|2024-10-23 14:29:40|||||||||546
1729693790000|2024-10-23 14:29:50|358.8|358.3|358.8|358.3|358.8|358.3|358.8|358.3|46
1729693910000|2024-10-23 14:31:50||358.4||358.4||358.4||358.4|0
1729693920000|2024-10-23 14:32:00|||||||||58
1729693930000|2024-10-23 14:32:10|358.9||358.9||358.9||358.9||0
1729693940000|2024-10-23 14:32:20|358.8||358.8||358.8||358.8||0
1729693950000|2024-10-23 14:32:30||358.3||358.3||358.3||358.3|0
1729694080000|2024-10-23 14:34:40||358.4||358.3||358.4||358.3|253
1729694100000|2024-10-23 14:35:00||358.4||358.4||358.4||358.4|0
1729694230000|2024-10-23 14:37:10||358.5||358.5||358.5||358.5|0
1729694300000|2024-10-23 14:38:20|358.5|358.1|358.5|358.1|358.5|358.1|358.5|358.1|17
1729694310000|2024-10-23 14:38:30|358.7|358.2|358.7|358.2|358.7|358.2|358.7|358.2|0
1729694350000|2024-10-23 14:39:10|358.8||358.8||358.8||358.8||0
1729694360000|2024-10-23 14:39:20||358.3||358.3||358.3||358.3|0
1729694380000|2024-10-23 14:39:40||358.4||358.4||358.4||358.4|0
1729694400000|2024-10-23 14:40:00||358.5||358.5||358.5||358.5|0
1729694410000|2024-10-23 14:40:10||358.6||358.6||358.6||358.6|0
1729694420000|2024-10-23 14:40:20||358.5||358.5||358.5||358.5|1000
1729694450000|2024-10-23 14:40:50|||||||||30
1729694510000|2024-10-23 14:41:50|||||||||284
1729694540000|2024-10-23 14:42:20|||||||||209
1729694550000|2024-10-23 14:42:30|||||||||1000
1729694560000|2024-10-23 14:42:40|358.3|358.1|358.3|358.1|358.3|358.1|358.3|358.1|619
1729694570000|2024-10-23 14:42:50|358.2|358|358.4|358.1|358.4|358.1|358.2|358|387
1729694590000|2024-10-23 14:43:10||358||358||358||358|276
1729694640000|2024-10-23 14:44:00|||||||||10
1729694710000|2024-10-23 14:45:10|358.5|358.1|358.5|358.3|358.5|358.3|358.5|358.1|897
1729694720000|2024-10-23 14:45:20|358.8||358.8||358.8||358.8||0
1729694730000|2024-10-23 14:45:30||358.2||358.2||358.2||358.2|273
1729695010000|2024-10-23 14:50:10|||||||||555
1729695080000|2024-10-23 14:51:20|358.7|358.3|358.8|358.3|358.8|358.3|358.7|358.3|4
1729695130000|2024-10-23 14:52:10||358.4||358.4||358.4||358.4|0
1729695140000|2024-10-23 14:52:20|358.4|358|358.5|358|358.5|358|358.4|358|663
1729695170000|2024-10-23 14:52:50|358.1|357.7|358.1|357.7|358.1|357.7|358.1|357.7|735
1729695180000|2024-10-23 14:53:00|357.8|357.6|357.7|357.2|357.8|357.6|357.7|357|405
1729695190000|2024-10-23 14:53:10|357.8||357.8||357.8||357.8||0
1729695240000|2024-10-23 14:54:00|||||||||370
1729695270000|2024-10-23 14:54:30|357.7||357.4||357.7||357.4||3
1729695280000|2024-10-23 14:54:40|357.3|357.1|357.3|357.1|357.3|357.1|357.3|357.1|0
1729695290000|2024-10-23 14:54:50|357.4||357.4||357.4||357.4||0
1729695300000|2024-10-23 14:55:00|357.8|357.2|357.8|357.3|357.8|357.3|357.8|357.2|431
1729695310000|2024-10-23 14:55:10|||||||||1
1729695330000|2024-10-23 14:55:30||357.4||357.4||357.4||357.4|8
1729695430000|2024-10-23 14:57:10||357.5||357.5||357.5||357.5|0
1729695440000|2024-10-23 14:57:20|357.7|357.4|357.8|357.4|357.8|357.4|357.7|357.4|638
1729695510000|2024-10-23 14:58:30|||||||||900
1729695530000|2024-10-23 14:58:50||357.5||357.5||357.5||357.5|0
1729695590000|2024-10-23 14:59:50|357.9|357.6|358.4|357.9|358.4|357.9|357.9|357.6|921
1729695600000|2024-10-23 15:00:00|358.6|358|358.6|358|358.6|358|358.6|358|0
1729695610000|2024-10-23 15:00:10|||||||||68
1729695670000|2024-10-23 15:01:10|||||||||1
1729695680000|2024-10-23 15:01:20||358.1||358.1||358.1||358.1|0
1729695700000|2024-10-23 15:01:40|358.5|358.2|358.5|358.2|358.5|358.3|358.5|358.2|790
1729695750000|2024-10-23 15:02:30|358.4||358.5||358.5||358.4||869
1729695780000|2024-10-23 15:03:00|358.4||358.6||358.6||358.4||0
1729695830000|2024-10-23 15:03:50||358.3||358.3||358.3||358.3|0
1729695840000|2024-10-23 15:04:00|358.4|358.2|358.6|358.2|358.6|358.2|358.4|358.2|717
1729695910000|2024-10-23 15:05:10|||||||||3214
1729695950000|2024-10-23 15:05:50|358.5||358.5||358.5||358.5||0
1729696000000|2024-10-23 15:06:40|358.4||358.5||358.5||358.4||0
1729696030000|2024-10-23 15:07:10|||||||||500
1729696040000|2024-10-23 15:07:20|358.4||358.5||358.5||358.4||372
1729696090000|2024-10-23 15:08:10|||||||||497
1729696140000|2024-10-23 15:09:00|||||||||37
1729696150000|2024-10-23 15:09:10||358.3||358.2||358.3||358.2|627
1729696200000|2024-10-23 15:10:00||358.3||358.3||358.3||358.3|0
1729696220000|2024-10-23 15:10:20|358.6||358.6||358.6||358.6||264
1729696230000|2024-10-23 15:10:30|358.7|358.4|358.7|358.5|358.7|358.5|358.7|358.4|437
1729696240000|2024-10-23 15:10:40|358.6|358.4|358.5|358.3|358.6|358.4|358.5|358.3|1320
1729696260000|2024-10-23 15:11:00|358.3|358.1|358|357.7|358.3|358.1|358|357.7|2388
1729696270000|2024-10-23 15:11:10|||||||||1
1729696300000|2024-10-23 15:11:40|||||||||55
1729696330000|2024-10-23 15:12:10|357.8|357.6|357.8|357.6|357.8|357.6|357.8|357.6|1484
1729696350000|2024-10-23 15:12:30|||||||||752
1729696360000|2024-10-23 15:12:40|||||||||1000
1729696370000|2024-10-23 15:12:50|357.6|357.4|357.6|357.4|357.6|357.4|357.6|357.4|1230
1729696420000|2024-10-23 15:13:40|357|356.8|356.5|356|357|356.8|356.5|356|1042
1729696430000|2024-10-23 15:13:50||356.1||356.1||356.1||356.1|114
1729696460000|2024-10-23 15:14:20|356.8|356.2|356.8|356.5|356.8|356.5|356.8|356.2|54
1729696480000|2024-10-23 15:14:40|||||||||385
1729696500000|2024-10-23 15:15:00||356.6||356.6||356.6||356.6|698
1729696510000|2024-10-23 15:15:10|356.7|356.3|356.7|356.3|356.7|356.3|356.7|356.3|174
1729696530000|2024-10-23 15:15:30|356.5|356.2|356.3|356|356.5|356.2|356.3|356|17154
1729696600000|2024-10-23 15:16:40|||||||||1000
1729696660000|2024-10-23 15:17:40|||||||||3203
1729696850000|2024-10-23 15:20:50|||||||||353
1729696870000|2024-10-23 15:21:10|356.5|356.1|356.5|356.1|356.5|356.1|356.5|356.1|340
1729696880000|2024-10-23 15:21:20|||||||||7
1729696910000|2024-10-23 15:21:50|356.6|356.2|356.5|356.3|356.6|356.3|356.5|356.2|228
1729696920000|2024-10-23 15:22:00|356.6||356.6||356.6||356.6||0
1729696930000|2024-10-23 15:22:10||356.4||356.5||356.5||356.4|1799
1729696960000|2024-10-23 15:22:40|356.8||356.8||356.8||356.8||40
1729696980000|2024-10-23 15:23:00|356.7|356.3|356.8|356.3|356.8|356.3|356.5|356.3|932
1729696990000|2024-10-23 15:23:10||356.4||356.4||356.4||356.4|0
1729697030000|2024-10-23 15:23:50||356.5||356.5||356.5||356.5|1393
1729697040000|2024-10-23 15:24:00|||||||||381
1729697080000|2024-10-23 15:24:40|||||||||463
1729697100000|2024-10-23 15:25:00|356.9|356.6|356.9|356.6|356.9|356.6|356.9|356.6|284
1729697110000|2024-10-23 15:25:10|357.1|356.8|355.6|355.3|357.1|356.8|355.5|355|1995
1729697120000|2024-10-23 15:25:20|355.8|355.4|355.8|355.5|355.8|355.5|355.8|355.4|155
1729697130000|2024-10-23 15:25:30|355.9|355.6|355.9|355.6|355.9|355.6|355.9|355.6|16
1729697160000|2024-10-23 15:26:00|355.7|355.2|355.7|355.5|355.7|355.6|355.6|355.2|3647
1729697170000|2024-10-23 15:26:10|355.6||355.6||355.6||355.6||2774
1729697180000|2024-10-23 15:26:20|355.4|355.2|355.4|355.1|355.5|355.3|355.4|355.1|980
1729697190000|2024-10-23 15:26:30|355.3|355.3|355.6|355.3|355.6|355.3|355.3|355.2|824
1729697200000|2024-10-23 15:26:40|355.7|355.5|355.9|355.5|355.9|355.5|355.7|355.5|0
1729697210000|2024-10-23 15:26:50|356|355.7|356|355.8|356|355.8|356|355.7|390
1729697220000|2024-10-23 15:27:00||355.9||355.8||355.9||355.8|28
1729697230000|2024-10-23 15:27:10|356.1||356.1||356.1||356.1||451
1729697240000|2024-10-23 15:27:20|356.2||356.2||356.2||356.2||0
1729697250000|2024-10-23 15:27:30|356.1||356.1||356.1||356.1||697
1729697320000|2024-10-23 15:28:40|||||||||301
1729697350000|2024-10-23 15:29:10|356||356||356||356||55
1729697360000|2024-10-23 15:29:20|||||||||23
1729697370000|2024-10-23 15:29:30|356.1|355.9|356.1|355.9|356.1|355.9|356.1|355.8|403
1729697380000|2024-10-23 15:29:40|||||||||24
1729697390000|2024-10-23 15:29:50|||||||||14
1729753200000|2024-10-24 07:00:00|357.1|353|357.1|353|357.1|353.1|357|353|817
1729753210000|2024-10-24 07:00:10|||||||||1623
1729753220000|2024-10-24 07:00:20|357||357||357||357||0
1729753240000|2024-10-24 07:00:40||353.1||353.1||353.1||353.1|0
1729753260000|2024-10-24 07:01:00||353.2||353.2||353.2||353.2|9
1729753270000|2024-10-24 07:01:10||353.3||353.5||353.5||353.3|1000
1729753290000|2024-10-24 07:01:30|||||||||210
1729753320000|2024-10-24 07:02:00|||||||||2861
1729753330000|2024-10-24 07:02:10|||||||||1674
1729753360000|2024-10-24 07:02:40||353.6||353.9||354||353.6|0
1729753370000|2024-10-24 07:02:50||354||353.9||354.2||353.9|842
1729753400000|2024-10-24 07:03:20||354||354||354||354|0
1729753410000|2024-10-24 07:03:30||354.1||354.1||354.3||354.1|0
1729753420000|2024-10-24 07:03:40|||||||||17
1729753430000|2024-10-24 07:03:50||354.2||354.3||354.3||354.2|0
1729753450000|2024-10-24 07:04:10|||||||||695
1729753500000|2024-10-24 07:05:00||354.2||354.2||354.2||354.2|0
1729753540000|2024-10-24 07:05:40|||||||||650
1729753640000|2024-10-24 07:07:20|356.9||356||356.9||356||987
1729753650000|2024-10-24 07:07:30||354.3||354.4||354.4||354.3|0
1729753660000|2024-10-24 07:07:40|357.1|355.1|357.1|355.3|357.1|355.3|357.1|355.1|198
1729753680000|2024-10-24 07:08:00||355.4||355.4||355.4||355.4|0
1729753690000|2024-10-24 07:08:10||355.5||355.5||355.5||355.5|0
1729753820000|2024-10-24 07:10:20|||||||||41
1729753860000|2024-10-24 07:11:00|||||||||2
1729753910000|2024-10-24 07:11:50|||||||||192
1729754020000|2024-10-24 07:13:40|||||||||395
1729754040000|2024-10-24 07:14:00|||||||||1126
1729754080000|2024-10-24 07:14:40||355.6||355.6||355.6||355.6|0
1729754090000|2024-10-24 07:14:50||355.5||355.6||355.7||355.5|0
1729754120000|2024-10-24 07:15:20|||||||||3
1729754200000|2024-10-24 07:16:40||355.7||355.7||355.7||355.7|886
1729754370000|2024-10-24 07:19:30||355.6||355.6||355.6||355.6|115
1729754490000|2024-10-24 07:21:30|||||||||200
1729754610000|2024-10-24 07:23:30|357|355.5|357|355.5|357|355.5|357|355.5|1128
1729754700000|2024-10-24 07:25:00|||||||||900
1729754730000|2024-10-24 07:25:30|||||||||985
1729754770000|2024-10-24 07:26:10|356.8|355.4|356|354.8|356.8|355.4|356|354.8|758
1729754780000|2024-10-24 07:26:20|355.9|354.5|355.9|354.4|355.9|354.5|355.9|354.4|0
1729754820000|2024-10-24 07:27:00|355.6|354.5|355.6|354.5|355.6|354.5|355.6|354.5|538
1729754830000|2024-10-24 07:27:10|||||||||1126
1729754840000|2024-10-24 07:27:20|||||||||222
1729754850000|2024-10-24 07:27:30|355.9|354.9|355.9|354.9|355.9|354.9|355.9|354.9|748
1729754870000|2024-10-24 07:27:50|||||||||300
1729754890000|2024-10-24 07:28:10||355.1||355.1||355.1||355.1|0
1729754950000|2024-10-24 07:29:10|||||||||30
1729754960000|2024-10-24 07:29:20|356|355.5|356|355.5|356|355.5|356|355.5|6
1729754980000|2024-10-24 07:29:40|355.8|354.7|355.8|354.7|355.8|354.7|355.8|354.7|760
1729754990000|2024-10-24 07:29:50||354.6||354.6||354.6||354.6|1172
1729755000000|2024-10-24 07:30:00||354.3||354.3||354.3||354.3|0
1729755010000|2024-10-24 07:30:10|356|354.5|356|354.6|356|354.6|356|354.5|0
1729755180000|2024-10-24 07:33:00|356|354.5|356.1|354.6|356.1|354.6|356|354.5|0
1729755200000|2024-10-24 07:33:20|356|354.5|356|354.5|356|354.5|356|354.5|0
1729755220000|2024-10-24 07:33:40|356.1|354.6|356.1|354.6|356.1|354.6|356.1|354.6|0
1729755250000|2024-10-24 07:34:10|356|354.5|356|354.5|356|354.5|356|354.5|0
1729755530000|2024-10-24 07:38:50|356.1|354.6|356|354.5|356.1|354.6|356|354.5|0
1729755600000|2024-10-24 07:40:00|356.1|354.6|356.1|354.6|356.1|354.6|356.1|354.6|0
1729755700000|2024-10-24 07:41:40|356|354.5|356|354.5|356|354.5|356|354.5|0
1729755790000|2024-10-24 07:43:10|356.1|354.6|356.1|354.9|356.1|354.9|356|354.6|0
1729755830000|2024-10-24 07:43:50|356|354.8|356|354.8|356|354.8|356|354.8|0
1729755910000|2024-10-24 07:45:10|357.1|354.9|357.7|356.6|357.8|356.8|357.1|354.9|866
1729755920000|2024-10-24 07:45:20|357.8|356.7|357.8|356.7|357.8|356.7|357.8|356.7|0
1729755940000|2024-10-24 07:45:40|357.7|356.6|357.8|356.7|357.8|356.7|357.7|356.6|0
1729755950000|2024-10-24 07:45:50|357.7|356.6|357.8|356.7|357.8|356.7|357.7|356.6|0
1729755960000|2024-10-24 07:46:00|357.7|356.6|357.7|356.6|357.7|356.6|357.7|356.6|0
1729755990000|2024-10-24 07:46:30|357.8|356.7|357.7|356.8|357.8|356.8|357.7|356.6|279
1729756000000|2024-10-24 07:46:40|357.8|356.9|357.7|356.8|357.8|356.9|357.7|356.8|0
1729756100000|2024-10-24 07:48:20|357.9|357|357.9|357.1|357.9|357.1|357.9|357|286
1729756130000|2024-10-24 07:48:50|||||||||841
1729756150000|2024-10-24 07:49:10|358.3|357.2|358.3|357.7|358.3|357.7|358.3|357.2|2
1729756190000|2024-10-24 07:49:50||357.8||358||358||357.8|36
1729756200000|2024-10-24 07:50:00|359||358.8||359||358.8||36
1729756210000|2024-10-24 07:50:10||358.1||358.1||358.1||358.1|0
1729756290000|2024-10-24 07:51:30|358.6||358.6||358.6||358.6||611
1729756300000|2024-10-24 07:51:40|358.7|358|358.7|358|358.7|358|358.7|358|140
1729756400000|2024-10-24 07:53:20|||||||||300
1729756660000|2024-10-24 07:57:40|||||||||831
1729756700000|2024-10-24 07:58:20|359|358.3|359|358.3|359|358.3|359|358.2|587
1729756710000|2024-10-24 07:58:30||358.2||358.2||358.2||358.2|0
1729756750000|2024-10-24 07:59:10||358.1||358.1||358.1||358.1|0
1729756760000|2024-10-24 07:59:20||358.2||358.2||358.2||358.2|0
1729756800000|2024-10-24 08:00:00|358.9||358.9||358.9||358.9||533
1729756860000|2024-10-24 08:01:00|358.6|358|358.6|358|358.6|358|358.6|358|222
1729756880000|2024-10-24 08:01:20|358.2|357.7|358.2|357.7|358.2|357.7|358.2|357.7|352
1729756910000|2024-10-24 08:01:50|358|357.3|357.9|357.3|358|357.3|357.9|357.3|10
1729756920000|2024-10-24 08:02:00|||||||||787
1729756960000|2024-10-24 08:02:40|357.8||357.8||357.8||357.8||0
1729756990000|2024-10-24 08:03:10|357.7||357.7||357.7||357.7||0
1729757000000|2024-10-24 08:03:20|357.9|357.5|358.2|357.7|358.2|357.7|357.9|357.5|98
1729757040000|2024-10-24 08:04:00|358.1|357.5|358.1|357.5|358.1|357.5|358.1|357.5|155
1729757060000|2024-10-24 08:04:20|357.9|357.3|357.9|357.3|357.9|357.3|357.9|357.3|451
1729757070000|2024-10-24 08:04:30|357.4|356.8|357.2|356.2|357.4|356.8|357.2|356.2|997
1729757110000|2024-10-24 08:05:10||356.3||356.3||356.3||356.3|0
1729757120000|2024-10-24 08:05:20|357.1|356.4|356.9|356.4|357.1|356.4|356.9|356.4|706
1729757160000|2024-10-24 08:06:00||356.5||356.5||356.5||356.5|0
1729757170000|2024-10-24 08:06:10|356.8|356.4|356.8|356.4|356.8|356.4|356.8|356.4|65
1729757190000|2024-10-24 08:06:30||356.5||356.5||356.5||356.5|0
1729757200000|2024-10-24 08:06:40|||||||||14
1729757210000|2024-10-24 08:06:50|356.7|356.3|356.8|356.3|356.8|356.4|356.7|356.3|2130
1729757240000|2024-10-24 08:07:20|||||||||2123
1729757270000|2024-10-24 08:07:50|||||||||470
1729757370000|2024-10-24 08:09:30|356.5|356.5|356.6|356.5|356.6|356.5|356.5|356.5|706
1729757380000|2024-10-24 08:09:40||356.2||356.2||356.2||356.2|141
1729757400000|2024-10-24 08:10:00|356.4|355.6|356.4|355.6|356.4|355.6|356.4|355.6|32
1729757410000|2024-10-24 08:10:10||355.7||355.7||355.7||355.7|0
1729757420000|2024-10-24 08:10:20||355.6||355.8||355.8||355.6|0
1729757470000|2024-10-24 08:11:10||355.9||355.9||356||355.9|0
1729757490000|2024-10-24 08:11:30||355.7||355.7||355.7||355.7|0
1729757550000|2024-10-24 08:12:30|||||||||986
1729757610000|2024-10-24 08:13:30|356|355.6|356|355.6|356|355.6|356|355.6|539
1729757640000|2024-10-24 08:14:00|355.8|355.1|355.7|355.1|355.8|355.1|355.7|355.1|1166
1729757650000|2024-10-24 08:14:10||355.2||355.2||355.2||355.2|0
1729757700000|2024-10-24 08:15:00||355||355.1||355.1||355|879
1729757720000|2024-10-24 08:15:20|||||||||2891
1729757740000|2024-10-24 08:15:40|356.3|355.8|356.3|355.8|356.3|355.8|356.3|355.8|342
1729757770000|2024-10-24 08:16:10||356||356||356||356|420
1729757800000|2024-10-24 08:16:40||355.9||355.8||355.9||355.8|20
1729757840000|2024-10-24 08:17:20||355.9||356||356||355.9|0
1729757870000|2024-10-24 08:17:50|||||||||845
1729757880000|2024-10-24 08:18:00|||||||||1868
1729757910000|2024-10-24 08:18:30|356.8|356.5|356.8|356.5|356.8|356.5|356.8|356.5|192
1729757940000|2024-10-24 08:19:00|357|356.6|357|356.7|357|356.8|357|356.6|20
1729757950000|2024-10-24 08:19:10||356.5||356.6||356.6||356.5|0
1729757970000|2024-10-24 08:19:30|357.4|356.7|357.4|357.1|357.4|357.1|357.4|356.7|6
1729757980000|2024-10-24 08:19:40||357.2||357.2||357.2||357.2|134
1729757990000|2024-10-24 08:19:50||357.3||357.3||357.3||357.3|0
1729758000000|2024-10-24 08:20:00|358|357.4|358.4|357.5|358.4|357.5|358|357.4|320
1729758010000|2024-10-24 08:20:10|358.1|357.7|358.1|357.7|358.1|357.7|358.1|357.7|368
1729758020000|2024-10-24 08:20:20||357.8||357.7||357.8||357.7|0
1729758130000|2024-10-24 08:22:10||357.8||357.8||357.8||357.8|1299
1729758140000|2024-10-24 08:22:20|||||||||491
1729758150000|2024-10-24 08:22:30|358.4|358|358.4|358|358.4|358|358.4|358|124
1729758170000|2024-10-24 08:22:50|358.2|357.9|358.2|357.9|358.2|357.9|358.2|357.9|550
1729758260000|2024-10-24 08:24:20|358|357.8|358|357.9|358|357.9|358|357.8|1842
1729758270000|2024-10-24 08:24:30|358.1||358||358.1||358||0
1729758280000|2024-10-24 08:24:40|358.1|358|359.3|358.9|359.3|358.9|358.1|358|181
1729758290000|2024-10-24 08:24:50|359.9|359|359.9|359.2|359.9|359.2|359.9|359|171
1729758300000|2024-10-24 08:25:00|360||360||360||360||0
1729758320000|2024-10-24 08:25:20|||||||||1500
1729758380000|2024-10-24 08:26:20|359.9||359.9||359.9||359.9||938
1729758390000|2024-10-24 08:26:30||359.3||359.5||359.5||359.3|2304
1729758570000|2024-10-24 08:29:30|360|359.6|360|359.6|360|359.6|360|359.6|2688
1729758590000|2024-10-24 08:29:50|||||||||1527
1729758600000|2024-10-24 08:30:00|360.3|359.7|360.3|359.7|360.3|359.7|360.3|359.7|27
1729758620000|2024-10-24 08:30:20||359.6||359.6||359.6||359.6|0
1729758770000|2024-10-24 08:32:50|||||||||2880
1729758960000|2024-10-24 08:36:00||359.7||359.7||359.8||359.7|0
1729758970000|2024-10-24 08:36:10|361.6|359.8|361.9|361|361.9|361|361.6|359.8|185
1729759000000|2024-10-24 08:36:40||361.1||361.1||361.1||361.1|0
1729759090000|2024-10-24 08:38:10||361.2||361.2||361.2||361.2|100
1729759190000|2024-10-24 08:39:50||361.1||361.1||361.1||361.1|0
1729759280000|2024-10-24 08:41:20|361.8||361.8||361.8||361.8||221
1729759290000|2024-10-24 08:41:30||361||361||361||361|0
1729759490000|2024-10-24 08:44:50||361.1||361.1||361.1||361.1|0
1729759510000|2024-10-24 08:45:10||361||361||361||361|0
1729759570000|2024-10-24 08:46:10|361.7||361.7||361.7||361.7||1395
1729759680000|2024-10-24 08:48:00|||||||||1400
1729759830000|2024-10-24 08:50:30|361.6||361.6||361.6||361.6||135
1729759840000|2024-10-24 08:50:40|||||||||351
1729759900000|2024-10-24 08:51:40|||||||||1400
1729759940000|2024-10-24 08:52:20|360.9|360.4|360.9|360.4|360.9|360.4|360.9|360.4|249
1729760080000|2024-10-24 08:54:40|||||||||1245
1729760100000|2024-10-24 08:55:00|360.8||360.8||360.8||360.8||883
1729760120000|2024-10-24 08:55:20|360.6|360.3|360.7|360.5|360.7|360.5|360.6|360.3|758
1729760190000|2024-10-24 08:56:30|||||||||600
1729760200000|2024-10-24 08:56:40|360.6||360.6||360.6||360.6||0
1729760210000|2024-10-24 08:56:50|360.9|360.8|361|360.8|361|360.9|360.9|360.8|692
1729760280000|2024-10-24 08:58:00|||||||||2632
1729760350000|2024-10-24 08:59:10|||||||||257
1729760370000|2024-10-24 08:59:30|360.6|360|360.6|360|360.6|360|360.6|360|172
1729760390000|2024-10-24 08:59:50|360.5||360.5||360.5||360.5||29
1729760410000|2024-10-24 09:00:10|360.2|359.4|360.2|359.4|360.2|359.4|360.2|359.4|919
1729760510000|2024-10-24 09:01:50|||||||||431
1729760530000|2024-10-24 09:02:10|360.1||360.1||360.1||360.1||0
1729760570000|2024-10-24 09:02:50|360||359.9||360||359.9||0
1729760590000|2024-10-24 09:03:10|||||||||2
1729760690000|2024-10-24 09:04:50|359.8||359.8||359.8||359.8||1035
1729760760000|2024-10-24 09:06:00|||||||||1500
1729760830000|2024-10-24 09:07:10|359.7||359.7||359.7||359.7||465
1729760860000|2024-10-24 09:07:40|||||||||74
1729760880000|2024-10-24 09:08:00|||||||||1460
1729760950000|2024-10-24 09:09:10|||||||||238
1729760970000|2024-10-24 09:09:30|||||||||79
1729760990000|2024-10-24 09:09:50|||||||||26
1729761040000|2024-10-24 09:10:40|359.6|359.1|359.6|359.1|359.6|359.1|359.6|359.1|140
1729761100000|2024-10-24 09:11:40|359.5|358.8|359.5|358.8|359.5|358.8|359.5|358.8|74
1729761120000|2024-10-24 09:12:00||358.9||358.9||358.9||358.9|0
1729761140000|2024-10-24 09:12:20||359||359.1||359.1||359|0
1729761150000|2024-10-24 09:12:30|||||||||384
1729761170000|2024-10-24 09:12:50||359||359||359||359|0
1729761240000|2024-10-24 09:14:00|||||||||3000
1729761390000|2024-10-24 09:16:30|||||||||700
1729761410000|2024-10-24 09:16:50|359.4|358.9|359.4|358.9|359.4|358.9|359.4|358.9|25
1729761420000|2024-10-24 09:17:00||359||359||359||359|0
1729761430000|2024-10-24 09:17:10||358.9||358.9||358.9||358.9|0
1729761450000|2024-10-24 09:17:30|359.3|358.8|359.3|358.8|359.3|358.8|359.3|358.8|366
1729761480000|2024-10-24 09:18:00|359.1|358.7|359.1|358.7|359.1|358.7|359.1|358.7|287
1729761540000|2024-10-24 09:19:00|||||||||205
1729761550000|2024-10-24 09:19:10|||||||||546
1729761570000|2024-10-24 09:19:30|||||||||119
1729761590000|2024-10-24 09:19:50|||||||||23
1729761660000|2024-10-24 09:21:00|359|358.2|359|358.3|359|358.3|359|358.2|97
1729761690000|2024-10-24 09:21:30|||||||||513
1729761740000|2024-10-24 09:22:20|358.8|358.1|358.8|358.1|358.8|358.1|358.8|358.1|68
1729761880000|2024-10-24 09:24:40|358.7|358.2|358.7|358.2|358.7|358.2|358.7|358.2|563
1729761890000|2024-10-24 09:24:50||358.1||358.1||358.1||358.1|0
1729761930000|2024-10-24 09:25:30|||||||||50
1729761940000|2024-10-24 09:25:40|||||||||1000
1729762010000|2024-10-24 09:26:50||358.4||358.4||358.4||358.4|535
1729762040000|2024-10-24 09:27:20|||||||||13
1729762080000|2024-10-24 09:28:00||358.5||358.5||358.5||358.5|422
1729762090000|2024-10-24 09:28:10||358.4||358.5||358.5||358.4|0
1729762110000|2024-10-24 09:28:30||358.4||358.4||358.4||358.4|0
1729762150000|2024-10-24 09:29:10|||||||||223
1729762170000|2024-10-24 09:29:30|||||||||75
1729762190000|2024-10-24 09:29:50|||||||||25
1729762390000|2024-10-24 09:33:10|358.9|358.7|358.9|358.7|358.9|358.7|358.9|358.7|1535
1729762400000|2024-10-24 09:33:20||358.6||358.6||358.6||358.6|0
1729762450000|2024-10-24 09:34:10||358.7||358.6||358.7||358.6|20
1729762550000|2024-10-24 09:35:50|||||||||20
1729762580000|2024-10-24 09:36:20|||||||||1000
1729762740000|2024-10-24 09:39:00|||||||||620
1729762750000|2024-10-24 09:39:10|||||||||188
1729762770000|2024-10-24 09:39:30|||||||||62
1729762790000|2024-10-24 09:39:50|||||||||21
1729762810000|2024-10-24 09:40:10|358.8|358.4|358.7|358.1|358.8|358.4|358.7|358.1|404
1729762960000|2024-10-24 09:42:40|358.6||358.6||358.6||358.6||0
1729763010000|2024-10-24 09:43:30|358.3|358|358.3|358|358.4|358|358.3|358|37
1729763310000|2024-10-24 09:48:30|358.2|357.9|358.2|357.9|358.2|357.9|358.2|357.9|131
1729763320000|2024-10-24 09:48:40|358.1|357.5|357.9|357.5|358.1|357.5|357.9|357.5|34
1729763420000|2024-10-24 09:50:20|||||||||2
1729763530000|2024-10-24 09:52:10|358.3|357.6|358.2|357.8|358.3|357.9|358.2|357.6|469
1729763540000|2024-10-24 09:52:20||357.7||357.7||357.7||357.7|0
1729763570000|2024-10-24 09:52:50||357.6||357.7||357.7||357.6|0
1729763700000|2024-10-24 09:55:00|358.1|357.6|358.1|357.5|358.1|357.6|358.1|357.5|186
1729763710000|2024-10-24 09:55:10|357.5|357.4|357.5|357.4|357.5|357.4|357.5|357.4|728
1729763720000|2024-10-24 09:55:20|357.7|357.5|357.8|357.4|357.8|357.5|357.7|357.4|436
1729763740000|2024-10-24 09:55:40|||||||||845
1729763800000|2024-10-24 09:56:40|357.7||357.8||357.8||357.7||0
1729764000000|2024-10-24 10:00:00|||||||||76
1729764010000|2024-10-24 10:00:10|358.4|357.9|358.4|357.9|358.4|357.9|358.4|357.9|545
1729764020000|2024-10-24 10:00:20||357.8||357.8||357.8||357.8|0
1729764040000|2024-10-24 10:00:40||358||358||358||358|1302
1729764130000|2024-10-24 10:02:10|||||||||35
1729764180000|2024-10-24 10:03:00|||||||||220
1729764190000|2024-10-24 10:03:10|||||||||88
1729764400000|2024-10-24 10:06:40|||||||||2
1729764450000|2024-10-24 10:07:30|||||||||545
1729764470000|2024-10-24 10:07:50|||||||||20
1729764520000|2024-10-24 10:08:40|||||||||862
1729764530000|2024-10-24 10:08:50|||||||||1119
1729764540000|2024-10-24 10:09:00|||||||||491
1729764550000|2024-10-24 10:09:10|||||||||48
1729764560000|2024-10-24 10:09:20|||||||||1100
1729764570000|2024-10-24 10:09:30|||||||||180
1729764590000|2024-10-24 10:09:50|||||||||195
1729764630000|2024-10-24 10:10:30|||||||||7008
1729764680000|2024-10-24 10:11:20|358|357.9|358|357.9|358|357.9|358|357.9|942
1729764690000|2024-10-24 10:11:30|358.4|358|358.4|358|358.4|358|358.4|358|817
1729764700000|2024-10-24 10:11:40|||||||||498
1729764740000|2024-10-24 10:12:20|||||||||2000
1729764830000|2024-10-24 10:13:50||357.9||357.9||357.9||357.9|2014
1729764910000|2024-10-24 10:15:10|358.5||358.5||358.5||358.5||0
1729765030000|2024-10-24 10:17:10|358||358.5||358.5||358||886
1729765070000|2024-10-24 10:17:50|358.4|357.8|358.4|357.8|358.4|357.8|358.4|357.8|6
1729765150000|2024-10-24 10:19:10|358.5|358.1|358.5|358.1|358.5|358.1|358.5|358.1|191
1729765170000|2024-10-24 10:19:30||358||358||358||358|127
1729765180000|2024-10-24 10:19:40||358.1||358.1||358.1||358.1|0
1729765190000|2024-10-24 10:19:50||358.2||358.1||358.2||358.1|85
1729765310000|2024-10-24 10:21:50||358||358||358||358|0
1729765330000|2024-10-24 10:22:10|||||||||51
1729765500000|2024-10-24 10:25:00||358.3||358.3||358.3||358.3|20
1729765510000|2024-10-24 10:25:10|358.6|358.4|359.9|359.3|359.9|359.3|358.6|358.4|635
1729765530000|2024-10-24 10:25:30|360.1||360||360.1||359.9||0
1729765560000|2024-10-24 10:26:00|359.9||359.9||359.9||359.9||0
1729765570000|2024-10-24 10:26:10|359.8|359|359.5|359|359.8|359|359.5|359|91
1729765630000|2024-10-24 10:27:10|359.2|358.7|359.2|358.7|359.2|358.7|359.2|358.7|335
1729765680000|2024-10-24 10:28:00|||||||||235
1729765700000|2024-10-24 10:28:20|359.1|358.4|358.9|358.4|359.1|358.4|358.9|358.4|4705
1729765750000|2024-10-24 10:29:10|358.8||358.8||358.8||358.8||51
1729765770000|2024-10-24 10:29:30|||||||||87
1729765790000|2024-10-24 10:29:50|||||||||29
1729765850000|2024-10-24 10:30:50||358.3||358.3||358.3||358.3|0
1729765950000|2024-10-24 10:32:30||358.4||358.4||358.4||358.4|0
1729766010000|2024-10-24 10:33:30|||||||||545
1729766040000|2024-10-24 10:34:00|||||||||3700
1729766060000|2024-10-24 10:34:20|359.4|358.5|359.4|359|359.4|359|359.4|358.5|58
1729766090000|2024-10-24 10:34:50|||||||||2000
1729766110000|2024-10-24 10:35:10|||||||||326
1729766180000|2024-10-24 10:36:20|||||||||345
1729766380000|2024-10-24 10:39:40|360.3|359.1|360.4|359.6|360.4|359.6|360.3|359.1|333
1729766440000|2024-10-24 10:40:40|||||||||6
1729766480000|2024-10-24 10:41:20|||||||||800
1729766510000|2024-10-24 10:41:50|||||||||800
1729766650000|2024-10-24 10:44:10||359.7||359.7||359.7||359.7|0
1729766670000|2024-10-24 10:44:30||359.6||359.6||359.6||359.6|0
1729766740000|2024-10-24 10:45:40|||||||||10
1729766860000|2024-10-24 10:47:40|||||||||194
1729766900000|2024-10-24 10:48:20|||||||||700
1729767130000|2024-10-24 10:52:10|||||||||335
1729767350000|2024-10-24 10:55:50|360.5||360.5||360.5||360.5||0
1729767650000|2024-10-24 11:00:50|||||||||54
1729767780000|2024-10-24 11:03:00|360.4||360.4||360.4||360.4||216
1729768120000|2024-10-24 11:08:40|||||||||5
1729768150000|2024-10-24 11:09:10||359.7||359.7||359.7||359.7|751
1729768160000|2024-10-24 11:09:20|||||||||10
1729768170000|2024-10-24 11:09:30||359.8||359.8||359.8||359.8|250
1729768190000|2024-10-24 11:09:50||359.9||359.9||359.9||359.9|84
1729768200000|2024-10-24 11:10:00|360.3|360|360.3|360|360.3|360|360.3|360|2844
1729768210000|2024-10-24 11:10:10|359.7|359.2|358.6|358.3|359.7|359.2|358.5|358.1|2306
1729768220000|2024-10-24 11:10:20||358.4||358.4||358.4||358.4|198
1729768230000|2024-10-24 11:10:30|358.7|358.2|358.8|358.3|358.8|358.3|358.5|358|1382
1729768240000|2024-10-24 11:10:40|358.9||358.9||358.9||358.9||0
1729768250000|2024-10-24 11:10:50|358.8|358.2|358.7|358.2|358.8|358.2|358.7|358.2|0
1729768260000|2024-10-24 11:11:00||358.4||358.2||358.4||358.2|1017
1729768290000|2024-10-24 11:11:30|358.6||358.6||358.6||358.6||279
1729768310000|2024-10-24 11:11:50|||||||||382
1729768340000|2024-10-24 11:12:20|||||||||168
1729768360000|2024-10-24 11:12:40|||||||||406
1729768370000|2024-10-24 11:12:50|358.3||358.3||358.3||358.3||840
1729768380000|2024-10-24 11:13:00|358.6||358.6||358.6||358.6||340
1729768420000|2024-10-24 11:13:40|||||||||12
1729768430000|2024-10-24 11:13:50|||||||||434
1729768440000|2024-10-24 11:14:00|358.5||358.5||358.5||358.5||513
1729768450000|2024-10-24 11:14:10|||||||||194
1729768460000|2024-10-24 11:14:20|358.6||358.6||358.6||358.6||1119
1729768480000|2024-10-24 11:14:40|||||||||390
1729768500000|2024-10-24 11:15:00|||||||||390
1729768520000|2024-10-24 11:15:20|358.5||358.5||358.5||358.5||109
1729768530000|2024-10-24 11:15:30|358.6||358.6||358.6||358.6||0
1729768550000|2024-10-24 11:15:50||358.3||358.2||358.3||358.2|188
1729768560000|2024-10-24 11:16:00|||||||||6
1729768570000|2024-10-24 11:16:10|||||||||198
1729768590000|2024-10-24 11:16:30|||||||||202
1729768610000|2024-10-24 11:16:50|358.5|358|358.5|358|358.5|358|358.5|358|9
1729768620000|2024-10-24 11:17:00|358.3|357.9|358.2|357.8|358.3|357.9|358.2|357.7|1602
1729768640000|2024-10-24 11:17:20|||||||||380
1729768660000|2024-10-24 11:17:40|||||||||386
1729768680000|2024-10-24 11:18:00|358|357.7|358|357.7|358|357.7|358|357.7|237
1729768690000|2024-10-24 11:18:10|||||||||394
1729768710000|2024-10-24 11:18:30|357.9|357.6|358|357.6|358|357.6|357.9|357.6|130
1729768720000|2024-10-24 11:18:40||357.4||357.4||357.4||357.4|0
1729768750000|2024-10-24 11:19:10|357.9|357.3|357.9|357.3|357.9|357.3|357.9|357.3|0
1729768770000|2024-10-24 11:19:30|357.8||357.8||357.8||357.8||380
1729768780000|2024-10-24 11:19:40||357.2||357.2||357.2||357.2|0
1729768800000|2024-10-24 11:20:00|357.7||357.7||357.7||357.7||0
1729768810000|2024-10-24 11:20:10|357.6||357.6||357.6||357.6||193
1729768820000|2024-10-24 11:20:20|357.7||357.7||357.7||357.7||1122
1729768830000|2024-10-24 11:20:30||357.1||357.1||357.1||357.1|132
1729768900000|2024-10-24 11:21:40|357.6||357.6||357.6||357.6||0
1729768970000|2024-10-24 11:22:50|357.5|357|357.5|357|357.5|357|357.5|357|0
1729768980000|2024-10-24 11:23:00|357.4||357.3||357.4||357.3||0
1729768990000|2024-10-24 11:23:10|357.4||357.4||357.4||357.4||0
1729769000000|2024-10-24 11:23:20||356.9||356.9||356.9||356.9|0
1729769200000|2024-10-24 11:26:40|||||||||2670
1729769290000|2024-10-24 11:28:10|357.3||357.3||357.3||357.3||0
1729769300000|2024-10-24 11:28:20||357||357||357||357|0
1729769340000|2024-10-24 11:29:00|357.1|356.5|357|356.4|357.1|356.5|357|356.4|380
1729769350000|2024-10-24 11:29:10|356.9||356.9||356.9||356.9||0
1729769380000|2024-10-24 11:29:40||356.5||356.5||356.5||356.5|272
1729769390000|2024-10-24 11:29:50|357|356.4|356.8|356.4|357|356.5|356.8|356.4|876
1729769500000|2024-10-24 11:31:40||356.2||356.2||356.2||356.2|275
1729769530000|2024-10-24 11:32:10|||||||||565
1729769550000|2024-10-24 11:32:30|356.9|356.3|356.9|356.3|356.9|356.3|356.9|356.3|1337
1729769570000|2024-10-24 11:32:50||356.1||356.1||356.1||356.1|50
1729769600000|2024-10-24 11:33:20|356.8||356.8||356.8||356.8||297
1729769640000|2024-10-24 11:34:00|356.7||356.7||356.7||356.7||0
1729769770000|2024-10-24 11:36:10|||||||||300
1729769780000|2024-10-24 11:36:20|356.6||356.6||356.6||356.6||755
1729769810000|2024-10-24 11:36:50|||||||||195
1729769820000|2024-10-24 11:37:00|||||||||564
1729769850000|2024-10-24 11:37:30|356.5|355.8|356.4|355.9|356.5|355.9|356.3|355.8|164
1729769860000|2024-10-24 11:37:40|356.3|355.8|356.3|355.9|356.3|355.9|356.3|355.8|0
1729769910000|2024-10-24 11:38:30|356.4|356|356.4|356.1|356.4|356.1|356.4|356|43
1729769960000|2024-10-24 11:39:20|||||||||191
1729769970000|2024-10-24 11:39:30||356||356.1||356.1||356|191
1729769980000|2024-10-24 11:39:40|356.7|356.4|356.9|356.5|356.9|356.5|356.7|356.4|169
1729770020000|2024-10-24 11:40:20||356.6||356.5||356.6||356.5|451
1729770120000|2024-10-24 11:42:00|356.5|356.1|356.2|355.5|356.5|356.1|356.2|355.5|516
1729770170000|2024-10-24 11:42:50|356.1|355.6|356.1|355.6|356.1|355.6|356.1|355.6|5191
1729770180000|2024-10-24 11:43:00||355.5||355.5||355.5||355.5|0
1729770200000|2024-10-24 11:43:20||355.4||355.5||355.5||355.4|0
1729770230000|2024-10-24 11:43:50|356|355.4|355.7|355|356|355.4|355.7|355|375
1729770240000|2024-10-24 11:44:00|355.6|354.8|355.6|354.8|355.6|354.8|355.6|354.8|201
1729770270000|2024-10-24 11:44:30||354.9||355.1||355.1||354.9|202
1729770330000|2024-10-24 11:45:30|356|355.2|356|355.4|356|355.4|356|355.2|10
1729770340000|2024-10-24 11:45:40|355.9|355.5|356|355.5|356|355.5|355.9|355.5|236
1729770350000|2024-10-24 11:45:50|356.1||356.1||356.1||356.1||0
1729770410000|2024-10-24 11:46:50||355.4||355.4||355.4||355.4|147
1729770430000|2024-10-24 11:47:10||355.3||355.3||355.3||355.3|0
1729770440000|2024-10-24 11:47:20|356|355.1|356|355.1|356|355.1|356|355.1|190
1729770470000|2024-10-24 11:47:50|355.9||355.9||355.9||355.9||192
1729770490000|2024-10-24 11:48:10|355.8||355.8||355.8||355.8||0
1729770500000|2024-10-24 11:48:20|355.9||355.9||355.9||355.9||145
1729770520000|2024-10-24 11:48:40|355.8|355.5|356|355.5|356|355.5|355.8|355.5|322
1729770610000|2024-10-24 11:50:10|356.1|355.6|356.1|355.6|356.1|355.6|356.1|355.6|436
1729770620000|2024-10-24 11:50:20|||||||||192
1729770650000|2024-10-24 11:50:50|||||||||386
1729770660000|2024-10-24 11:51:00||355.7||355.7||355.7||355.7|0
1729770770000|2024-10-24 11:52:50|||||||||557
1729770950000|2024-10-24 11:55:50|||||||||50
1729770990000|2024-10-24 11:56:30||355.8||355.8||355.8||355.8|16
1729771030000|2024-10-24 11:57:10|||||||||20
1729771040000|2024-10-24 11:57:20|||||||||16
1729771070000|2024-10-24 11:57:50|||||||||3779
1729771100000|2024-10-24 11:58:20|355.7|355.4|355.7|355.4|355.7|355.4|355.7|355.4|1563
1729771110000|2024-10-24 11:58:30|356|355.7|355.8|355.4|356|355.7|355.8|355.4|1467
1729771200000|2024-10-24 12:00:00|355.9|355.5|355.9|355.6|355.9|355.6|355.9|355.5|410
1729771250000|2024-10-24 12:00:50|||||||||74
1729771260000|2024-10-24 12:01:00|355.8|355.5|355.8|355.5|355.8|355.5|355.8|355.5|74
1729771290000|2024-10-24 12:01:30|355.7|355.4|355.5|355|355.7|355.4|355.5|355|662
1729771300000|2024-10-24 12:01:40|355.3|354.9|355.1|354.5|355.3|354.9|355.1|354.5|333
1729771330000|2024-10-24 12:02:10||354.6||354.6||354.6||354.6|210
1729771440000|2024-10-24 12:04:00|355||355||355||355||1010
1729771460000|2024-10-24 12:04:20||354.5||354.5||354.5||354.5|9
1729771570000|2024-10-24 12:06:10|||||||||2335
1729771660000|2024-10-24 12:07:40|||||||||2453
1729771670000|2024-10-24 12:07:50|354.9||354.9||354.9||354.9||75
1729771690000|2024-10-24 12:08:10|||||||||388
1729771700000|2024-10-24 12:08:20|354.8||354.8||354.8||354.8||0
1729771710000|2024-10-24 12:08:30|||||||||392
1729771740000|2024-10-24 12:09:00|||||||||194
1729771750000|2024-10-24 12:09:10|||||||||194
1729771770000|2024-10-24 12:09:30|||||||||390
1729771800000|2024-10-24 12:10:00|||||||||384
1729771830000|2024-10-24 12:10:30||354.4||354.4||354.4||354.4|190
1729771840000|2024-10-24 12:10:40|||||||||1395
1729771860000|2024-10-24 12:11:00|354.6|354.1|354.6|354.1|354.6|354.1|354.6|354.1|302
1729771890000|2024-10-24 12:11:30|||||||||149
1729771930000|2024-10-24 12:12:10|355|354.6|355|354.7|355|354.7|355|354.6|488
1729771940000|2024-10-24 12:12:20||354.8||354.8||354.8||354.8|459
1729771950000|2024-10-24 12:12:30|355.5|354.9|355.5|354.9|355.5|354.9|355.4|354.9|228
1729771980000|2024-10-24 12:13:00|355.4||355.5||355.5||355.4||0
1729771990000|2024-10-24 12:13:10||355||355||355||355|1117
1729772000000|2024-10-24 12:13:20||355.1||355.1||355.1||355.1|0
1729772010000|2024-10-24 12:13:30|||||||||27
1729772150000|2024-10-24 12:15:50|355.8|355.2|355.8|355.2|355.8|355.2|355.8|355.1|421
1729772160000|2024-10-24 12:16:00|||||||||82
1729772170000|2024-10-24 12:16:10||355.1||355.1||355.1||355.1|0
1729772180000|2024-10-24 12:16:20|355.7||355.7||355.7||355.7||127
1729772200000|2024-10-24 12:16:40||355.2||355.2||355.2||355.2|390
1729772230000|2024-10-24 12:17:10||355.1||355.1||355.1||355.1|140
1729772260000|2024-10-24 12:17:40|||||||||140
1729772280000|2024-10-24 12:18:00|355.6||355.6||355.6||355.6||1
1729772310000|2024-10-24 12:18:30|355.4|355|355.4|355|355.4|355|355.4|355|58
1729772340000|2024-10-24 12:19:00|355.3|354.8|355.3|354.8|355.3|354.8|355.3|354.8|118
1729772350000|2024-10-24 12:19:10||354.7||354.8||354.8||354.7|0
1729772360000|2024-10-24 12:19:20|355|354.7|355.1|354.7|355.1|354.7|355|354.7|19
1729772390000|2024-10-24 12:19:50|354.9|354.5|354.9|354.4|354.9|354.5|354.9|354.4|326
1729772430000|2024-10-24 12:20:30|354.8|354.3|354.8|354.3|354.8|354.3|354.8|354.3|138
1729772460000|2024-10-24 12:21:00||354.5||354.4||354.5||354.4|100
1729772470000|2024-10-24 12:21:10|354.7|354.3|354.7|354.3|354.7|354.3|354.7|354.3|130
1729772500000|2024-10-24 12:21:40|||||||||192
1729772520000|2024-10-24 12:22:00|354.8|354.4|355.1|354.6|355.1|354.7|354.8|354.4|355
1729772530000|2024-10-24 12:22:10|||||||||21
1729772620000|2024-10-24 12:23:40|||||||||47
1729772660000|2024-10-24 12:24:20|||||||||2000
1729772760000|2024-10-24 12:26:00|||||||||7400
1729772810000|2024-10-24 12:26:50|354.9|354.3|354.9|354.3|354.9|354.3|354.9|354.3|443
1729772830000|2024-10-24 12:27:10|354.7||354.7||354.7||354.7||0
1729772890000|2024-10-24 12:28:10|||||||||70
1729772980000|2024-10-24 12:29:40|||||||||289
1729773000000|2024-10-24 12:30:00|354.9||354.9||354.9||354.9||112
1729773020000|2024-10-24 12:30:20||354.4||354.4||354.4||354.4|0
1729773040000|2024-10-24 12:30:40|||||||||140
1729773150000|2024-10-24 12:32:30||354.5||354.6||354.6||354.5|0
1729773200000|2024-10-24 12:33:20|354.8|354.5|354.8|354.5|354.8|354.5|354.8|354.5|16
1729773210000|2024-10-24 12:33:30|354.9||354.9||354.9||354.9||0
1729773270000|2024-10-24 12:34:30|354.8|354.3|354.5|354.1|354.8|354.3|354.5|354.1|1934
1729773280000|2024-10-24 12:34:40|||||||||233
1729773360000|2024-10-24 12:36:00|||||||||1
1729773390000|2024-10-24 12:36:30|||||||||99
1729773410000|2024-10-24 12:36:50|||||||||4
1729773440000|2024-10-24 12:37:20||354.2||354.2||354.2||354.2|53
1729773460000|2024-10-24 12:37:40||354.1||354.1||354.1||354.1|0
1729773590000|2024-10-24 12:39:50|354.8|354.2|354.8|354.4|354.8|354.5|354.8|354.2|946
1729773600000|2024-10-24 12:40:00||354.3||354.4||354.4||354.3|0
1729773620000|2024-10-24 12:40:20|||||||||298
1729773650000|2024-10-24 12:40:50|354.7|354.1|354.6|354.1|354.7|354.1|354.6|354.1|500
1729773660000|2024-10-24 12:41:00|354.5||354.5||354.5||354.5||34
1729773710000|2024-10-24 12:41:50|354.4|354.3|353.8|353.1|354.7|354.3|353.8|353.1|1370
1729773720000|2024-10-24 12:42:00|353.5|353|353.4|353|353.5|353|352.9|352.3|4111
1729773730000|2024-10-24 12:42:10|353.3|352.8|353.5|353|353.5|353.1|353.3|352.7|43
1729773760000|2024-10-24 12:42:40||353.1||353.1||353.1||353.1|196
1729773780000|2024-10-24 12:43:00||353||353||353||353|0
1729773790000|2024-10-24 12:43:10|353.6|353.1|353.5|353.1|353.6|353.1|353.5|353|197
1729773800000|2024-10-24 12:43:20|353.7|353.2|353.7|353.5|353.7|353.5|353.7|353.2|6061
1729773820000|2024-10-24 12:43:40|353.8|353.6|354.3|353.8|354.3|353.8|353.8|353.6|1411
1729773830000|2024-10-24 12:43:50|354.4|353.9|354.4|353.9|354.4|353.9|354.3|353.9|0
1729773860000|2024-10-24 12:44:20|354.3||354.3||354.3||354.3||193
1729773890000|2024-10-24 12:44:50|354.5||354.5||354.5||354.5||0
1729773980000|2024-10-24 12:46:20|354.4||354.4||354.4||354.4||308
1729773990000|2024-10-24 12:46:30|354.5||354.5||354.5||354.5||0
1729774000000|2024-10-24 12:46:40||354||354||354||354|228
1729774010000|2024-10-24 12:46:50||353.9||353.9||353.9||353.9|65
1729774020000|2024-10-24 12:47:00|||||||||181
1729774060000|2024-10-24 12:47:40|||||||||138
1729774070000|2024-10-24 12:47:50|354.4|354.2|354.6|354|354.6|354.2|354.4|353.9|672
1729774100000|2024-10-24 12:48:20|||||||||151
1729774120000|2024-10-24 12:48:40|354.5||354.6||354.6||354.5||194
1729774130000|2024-10-24 12:48:50|354.5||354.5||354.5||354.5||193
1729774140000|2024-10-24 12:49:00|354.6||354.6||354.6||354.6||0
1729774150000|2024-10-24 12:49:10|354.4||354.5||354.5||354.4||316
1729774170000|2024-10-24 12:49:30|354.4||354.5||354.5||354.4||191
1729774260000|2024-10-24 12:51:00|354.4||354.4||354.4||354.4||545
1729774270000|2024-10-24 12:51:10|354.5||354.5||354.5||354.5||60
1729774330000|2024-10-24 12:52:10|||||||||191
1729774360000|2024-10-24 12:52:40|||||||||190
1729774400000|2024-10-24 12:53:20|||||||||41
1729774440000|2024-10-24 12:54:00|354.4||354.5||354.5||354.4||8
1729774510000|2024-10-24 12:55:10|||||||||94
1729774530000|2024-10-24 12:55:30|||||||||37
1729774600000|2024-10-24 12:56:40||354.1||354.1||354.1||354.1|124
1729774620000|2024-10-24 12:57:00|354.4||354.5||354.5||354.4||122
1729774650000|2024-10-24 12:57:30|354.4||354.4||354.4||354.4||0
1729774790000|2024-10-24 12:59:50|||||||||1000
1729774800000|2024-10-24 13:00:00|354.7|354.2|354.5|354.1|354.8|354.3|354.5|354.1|553
1729774860000|2024-10-24 13:01:00|354.2||354.3||354.3||354.2||352
1729774870000|2024-10-24 13:01:10|||||||||40
1729774880000|2024-10-24 13:01:20|354.4||354.3||354.4||354.3||107
1729774890000|2024-10-24 13:01:30|354.4||354.4||354.4||354.4||0
1729774900000|2024-10-24 13:01:40|354.3||354.3||354.3||354.3||0
1729774910000|2024-10-24 13:01:50|||||||||11
1729774940000|2024-10-24 13:02:20|354.4||354.4||354.4||354.2||42
1729775010000|2024-10-24 13:03:30|||||||||141
1729775160000|2024-10-24 13:06:00|||||||||12
1729775210000|2024-10-24 13:06:50|354.7|354.3|354.7|354.1|354.7|354.3|354.7|354.1|324
1729775370000|2024-10-24 13:09:30|355|354.6|355|354.6|355|354.6|355|354.6|323
1729775380000|2024-10-24 13:09:40|355.1|354.7|355.3|354.9|355.3|354.9|354.7|354.5|592
1729775480000|2024-10-24 13:11:20|||||||||193
1729775500000|2024-10-24 13:11:40|355.4|355.2|355.4|355.2|355.4|355.2|355.4|355.2|119
1729775510000|2024-10-24 13:11:50|||||||||34
1729775530000|2024-10-24 13:12:10|355.5|355|355.5|355|355.5|355|355.5|355|166
1729775590000|2024-10-24 13:13:10|355.4||355.3||355.4||355.3||0
1729775600000|2024-10-24 13:13:20|||||||||329
1729775610000|2024-10-24 13:13:30|||||||||235
1729775620000|2024-10-24 13:13:40|||||||||561
1729775680000|2024-10-24 13:14:40|355.2||355.3||355.3||355.2||1013
1729775690000|2024-10-24 13:14:50|356|355.1|356|355.4|356|355.4|356|355.1|492
1729775710000|2024-10-24 13:15:10|355.6|355.3|355.4|355.3|355.6|355.3|355.4|355.3|412
1729775720000|2024-10-24 13:15:20|||||||||5
1729775730000|2024-10-24 13:15:30|355.2|355|355.2|355|355.2|355|355.2|355|1002
1729775760000|2024-10-24 13:16:00|355.1|354.5|355|354.2|355.1|354.5|355|354.2|950
1729775790000|2024-10-24 13:16:30|354.9||354.9||354.9||354.9||0
1729775810000|2024-10-24 13:16:50|354.7|354.1|354.6|354|354.7|354.1|354.6|354|211
1729775820000|2024-10-24 13:17:00||354.1||354.1||354.1||354.1|0
1729775830000|2024-10-24 13:17:10|354.4|354|354.4|354|354.4|354|354.4|354|222
1729775840000|2024-10-24 13:17:20|354.2||354.2||354.2||354.2||228
1729775850000|2024-10-24 13:17:30|354.4|354.1|354.4|354.1|354.4|354.1|354.4|354.1|410
1729775860000|2024-10-24 13:17:40|354.8|354.4|354.8|354.4|354.8|354.4|354.8|354.4|10
1729775910000|2024-10-24 13:18:30|354.9||354.9||354.9||354.9||0
1729775930000|2024-10-24 13:18:50||354.3||354.3||354.3||354.3|262
1729775950000|2024-10-24 13:19:10|354.8||354.8||354.8||354.8||194
1729775960000|2024-10-24 13:19:20|||||||||107
1729775980000|2024-10-24 13:19:40|354.9|354.4|355.1|354.4|355.2|354.7|354.9|354.4|1356
1729776010000|2024-10-24 13:20:10|355||355||355||355||0
1729776020000|2024-10-24 13:20:20|355.1|354.5|355.1|354.5|355.2|354.5|355.1|354.5|1401
1729776030000|2024-10-24 13:20:30|355.2||355.2||355.2||355.2||0
1729776060000|2024-10-24 13:21:00|355.1|354.4|354.9|354.4|355.1|354.4|354.9|354.4|0
1729776090000|2024-10-24 13:21:30|||||||||192
1729776120000|2024-10-24 13:22:00|354.8|354.7|355.2|354.7|355.2|354.7|354.8|354.7|845
1729776210000|2024-10-24 13:23:30|||||||||136
1729776220000|2024-10-24 13:23:40|||||||||80
1729776240000|2024-10-24 13:24:00|355.1||355.2||355.2||355.1||190
1729776270000|2024-10-24 13:24:30|||||||||190
1729776300000|2024-10-24 13:25:00|355.1||355.2||355.2||355.1||193
1729776320000|2024-10-24 13:25:20|||||||||238
1729776350000|2024-10-24 13:25:50|355.1||355.1||355.1||355.1||194
1729776360000|2024-10-24 13:26:00|||||||||368
1729776370000|2024-10-24 13:26:10|355|354.6|355|354.6|355|354.6|355|354.6|365
1729776400000|2024-10-24 13:26:40|354.8|354.5|355|354.5|355|354.5|354.8|354.5|45
1729776410000|2024-10-24 13:26:50|354.7|354.4|354.8|354.4|354.8|354.4|354.7|354.4|190
1729776420000|2024-10-24 13:27:00|354.9||354.9||354.9||354.9||0
1729776440000|2024-10-24 13:27:20|354.8||354.8||354.8||354.8||172
1729776450000|2024-10-24 13:27:30||354.3||354.3||354.3||354.3|0
1729776460000|2024-10-24 13:27:40|354.7||354.8||354.8||354.7||119
1729776480000|2024-10-24 13:28:00|354.9||354.9||354.9||354.9||0
1729776490000|2024-10-24 13:28:10|354.6|354.2|354.7|354.2|354.7|354.2|354.6|354.2|114
1729776510000|2024-10-24 13:28:30|354.5|354.1|354.6|354.1|354.6|354.1|354.5|354.1|141
1729776530000|2024-10-24 13:28:50|354.7||354.7||354.7||354.7||297
1729776560000|2024-10-24 13:29:20|354.6||354.7||354.7||354.6||196
1729776580000|2024-10-24 13:29:40|||||||||187
1729776600000|2024-10-24 13:30:00||354.2||354.2||354.2||354.2|2577
1729776610000|2024-10-24 13:30:10|354.6||354.6||354.6||354.6||287
1729776620000|2024-10-24 13:30:20|||||||||156
1729776630000|2024-10-24 13:30:30|354.4|354.1|354.4|354.1|354.4|354.1|354.4|354.1|182
1729776640000|2024-10-24 13:30:40|354.2|353.9|354.3|353.9|354.4|354|354.2|353.9|155
1729776650000|2024-10-24 13:30:50|354.5|354|354.5|353.9|354.5|354|354.5|353.9|1677
1729776660000|2024-10-24 13:31:00|||||||||447
1729776670000|2024-10-24 13:31:10|||||||||150
1729776680000|2024-10-24 13:31:20|||||||||641
1729776700000|2024-10-24 13:31:40|||||||||386
1729776710000|2024-10-24 13:31:50|354.4|354.5|354.8|354.5|354.8|354.5|354.4|354.5|826
1729776750000|2024-10-24 13:32:30|354.7|354.4|355|354.4|355|354.4|354.6|354.4|1000
1729776760000|2024-10-24 13:32:40|354.9||354.9||354.9||354.9||0
1729776770000|2024-10-24 13:32:50|355||355||355||355||0
1729776780000|2024-10-24 13:33:00||354.5||354.4||354.5||354.4|558
1729776790000|2024-10-24 13:33:10|354.9||355||355||354.9||155
1729776800000|2024-10-24 13:33:20|354.9|354.3|354.9|354.4|354.9|354.4|354.9|354.3|138
1729776820000|2024-10-24 13:33:40|||||||||200
1729776830000|2024-10-24 13:33:50|||||||||107
1729776840000|2024-10-24 13:34:00|||||||||151
1729776850000|2024-10-24 13:34:10|||||||||144
1729776870000|2024-10-24 13:34:30|||||||||199
1729776880000|2024-10-24 13:34:40|||||||||194
1729776890000|2024-10-24 13:34:50|355.2|354.8|355.2|354.8|355.2|354.8|355.2|354.8|671
1729776930000|2024-10-24 13:35:30|||||||||216
1729776950000|2024-10-24 13:35:50|355.1||355.1||355.1||355.1||1074
1729776960000|2024-10-24 13:36:00|355.5|354.9|355.5|355.2|355.5|355.2|355.5|354.9|6
1729776970000|2024-10-24 13:36:10|355.4|355.1|355.7|355.1|355.7|355.1|355.4|355.1|69
1729776980000|2024-10-24 13:36:20|355.8||355.7||355.8||355.7||0
1729776990000|2024-10-24 13:36:30|355.5|354.9|355.5|354.9|355.5|354.9|355.5|354.9|54
1729777010000|2024-10-24 13:36:50|355.4||355.4||355.4||355.4||191
1729777030000|2024-10-24 13:37:10|355.2||355.2||355.2||355.2||286
1729777060000|2024-10-24 13:37:40||354.8||354.8||354.8||354.8|0
1729777070000|2024-10-24 13:37:50|||||||||54
1729777080000|2024-10-24 13:38:00|355.1|354.7|355|354.7|355.1|354.7|355|354.7|0
1729777090000|2024-10-24 13:38:10|355.1|354.6|355.2|354.6|355.2|354.6|355.1|354.6|59
1729777100000|2024-10-24 13:38:20|355.1|354.5|355.1|354.5|355.1|354.5|355.1|354.5|107
1729777110000|2024-10-24 13:38:30|355|354.4|355|354.4|355|354.4|355|354.4|495
1729777120000|2024-10-24 13:38:40|354.9|354.6|355.3|354.9|355.3|355|354.9|354.6|888
1729777150000|2024-10-24 13:39:10|355.5|355|356.1|355.5|356.1|355.5|355.5|355|686
1729777170000|2024-10-24 13:39:30|356|355.6|356.1|355.6|356.1|355.6|356|355.6|51
1729777180000|2024-10-24 13:39:40||355.5||355.5||355.5||355.5|0
1729777200000|2024-10-24 13:40:00|355.8||355.9||355.9||355.8||198
1729777210000|2024-10-24 13:40:10|355.8||355.9||355.9||355.8||914
1729777220000|2024-10-24 13:40:20|356||355.9||356||355.9||0
1729777230000|2024-10-24 13:40:30|355.7|355.4|355.7|355.3|355.7|355.4|355.6|355.3|488
1729777240000|2024-10-24 13:40:40|355.6||355.7||355.7||355.6||0
1729777250000|2024-10-24 13:40:50|||||||||266
1729777260000|2024-10-24 13:41:00|355.6||355.7||355.7||355.6||0
1729777270000|2024-10-24 13:41:10|355.5|355.4|355.5|355.1|355.5|355.4|355.5|355.1|49
1729777280000|2024-10-24 13:41:20||355.3||355.3||355.3||355.3|0
1729777290000|2024-10-24 13:41:30|355.4|355.1|355.4|355.1|355.4|355.2|355.4|355.1|244
1729777300000|2024-10-24 13:41:40|355.3|355.2|355.4|355.1|355.4|355.2|355.3|355.1|58
1729777340000|2024-10-24 13:42:20|||||||||400
1729777350000|2024-10-24 13:42:30|||||||||240
1729777360000|2024-10-24 13:42:40|355.8|355.2|355.9|355.1|355.9|355.3|355.8|355.1|45
1729777370000|2024-10-24 13:42:50|355.8||355.8||355.8||355.8||202
1729777390000|2024-10-24 13:43:10|355.7||355.5||355.7||355.5||219
1729777420000|2024-10-24 13:43:40|||||||||146
1729777430000|2024-10-24 13:43:50|||||||||196
1729777450000|2024-10-24 13:44:10|356|355.2|356.2|355.7|356.4|355.7|356|355.2|1261
1729777460000|2024-10-24 13:44:20|356.1||356.1||356.1||356.1||1066
1729777480000|2024-10-24 13:44:40|356.3||356.3||356.3||356.3||0
1729777500000|2024-10-24 13:45:00|356|355.6|356|355.6|356|355.6|356|355.6|122
1729777520000|2024-10-24 13:45:20|355.6|355.1|355.4|355.1|355.6|355.1|355.4|355.1|60
1729777540000|2024-10-24 13:45:40|355.3||355.6||355.6||355.3||96
1729777560000|2024-10-24 13:46:00|355.5||355.5||355.5||355.5||226
1729777580000|2024-10-24 13:46:20|355.4||355.4||355.4||355.4||110
1729777600000|2024-10-24 13:46:40|||||||||1112
1729777610000|2024-10-24 13:46:50|||||||||144
1729777620000|2024-10-24 13:47:00|||||||||149
1729777630000|2024-10-24 13:47:10|355.3||355.3||355.3||355.3||8
1729777640000|2024-10-24 13:47:20|355.4||355.4||355.4||355.4||192
1729777660000|2024-10-24 13:47:40|||||||||1398
1729777670000|2024-10-24 13:47:50||354.9||354.9||354.9||354.9|34
1729777680000|2024-10-24 13:48:00|355.2|354.8|355.2|354.8|355.2|354.9|355.2|354.8|92
1729777700000|2024-10-24 13:48:20|||||||||219
1729777710000|2024-10-24 13:48:30|||||||||138
1729777720000|2024-10-24 13:48:40|||||||||380
1729777740000|2024-10-24 13:49:00|||||||||191
1729777750000|2024-10-24 13:49:10|355.6|355|355.8|355|355.8|355|355.6|355|473
1729777790000|2024-10-24 13:49:50||355.1||355.2||355.2||355.1|0
1729777800000|2024-10-24 13:50:00|355.7||355.6||355.7||355.6||499
1729777820000|2024-10-24 13:50:20|355.5||355.5||355.5||355.5||396
1729777840000|2024-10-24 13:50:40|355.4|355|355.4|354.9|355.4|355|355.4|354.9|2
1729777850000|2024-10-24 13:50:50||354.8||354.8||354.8||354.8|0
1729777860000|2024-10-24 13:51:00|355|354.7|354.8|354.3|355|354.7|354.8|354.3|366
1729777880000|2024-10-24 13:51:20|354.7||354.7||354.7||354.7||138
1729777890000|2024-10-24 13:51:30||354.4||354.4||354.4||354.4|392
1729777900000|2024-10-24 13:51:40|||||||||124
1729777910000|2024-10-24 13:51:50|||||||||192
1729777930000|2024-10-24 13:52:10|354.8|354.6|355|354.7|355|354.7|354.8|354.6|576
1729777980000|2024-10-24 13:53:00|||||||||198
1729778000000|2024-10-24 13:53:20|355.5|354.8|355.5|354.8|355.5|354.8|355.5|354.8|509
1729778030000|2024-10-24 13:53:50|355.4||355.4||355.4||355.4||191
1729778040000|2024-10-24 13:54:00||354.9||354.9||354.9||354.9|0
1729778050000|2024-10-24 13:54:10||355||355||355||355|198
1729778060000|2024-10-24 13:54:20|355.9|355.1|355.9|355.4|355.9|355.4|355.9|355.1|50
1729778070000|2024-10-24 13:54:30|||||||||217
1729778090000|2024-10-24 13:54:50|355.8||355.9||355.9||355.8||91
1729778100000|2024-10-24 13:55:00|||||||||388
1729778120000|2024-10-24 13:55:20||355.5||355.5||355.5||355.5|203
1729778130000|2024-10-24 13:55:30|||||||||301
1729778140000|2024-10-24 13:55:40|||||||||117
1729778150000|2024-10-24 13:55:50|355.8||355.9||355.9||355.8||0
1729778160000|2024-10-24 13:56:00||355.8||355.8||355.8||355.8|576
1729778170000|2024-10-24 13:56:10|||||||||103
1729778190000|2024-10-24 13:56:30||355.6||355.6||355.6||355.6|46
1729778200000|2024-10-24 13:56:40|||||||||130
1729778210000|2024-10-24 13:56:50|355.8||355.9||355.9||355.8||115
1729778230000|2024-10-24 13:57:10|355.7|355.4|355.7|355.4|355.7|355.4|355.7|355.4|265
1729778240000|2024-10-24 13:57:20|355.8||355.8||355.8||355.8||408
1729778250000|2024-10-24 13:57:30|355.7|355.5|355.8|355.5|355.9|355.5|355.7|355.5|20257
1729778270000|2024-10-24 13:57:50|355.9|355.6|355.8|355.5|355.9|355.6|355.8|355.5|411
1729778280000|2024-10-24 13:58:00|356|355.8|356|355.8|356|355.8|356|355.8|312
1729778310000|2024-10-24 13:58:30|||||||||197
1729778320000|2024-10-24 13:58:40|||||||||274
1729778340000|2024-10-24 13:59:00|||||||||489
1729778350000|2024-10-24 13:59:10|||||||||190
1729778360000|2024-10-24 13:59:20|355.9|355.6|355.9|355.6|355.9|355.6|355.9|355.6|2116
1729778380000|2024-10-24 13:59:40|||||||||195
1729778400000|2024-10-24 14:00:00|||||||||410
1729778410000|2024-10-24 14:00:10||355.5||355.5||355.5||355.5|390
1729778420000|2024-10-24 14:00:20||355.7||355.7||355.7||355.7|221
1729778430000|2024-10-24 14:00:30|||||||||2975
1729778440000|2024-10-24 14:00:40|||||||||197
1729778450000|2024-10-24 14:00:50|355.8||355.9||355.9||355.8||53
1729778460000|2024-10-24 14:01:00|||||||||22
1729778470000|2024-10-24 14:01:10|355.8||356||356||355.8||1299
1729778490000|2024-10-24 14:01:30|||||||||102
1729778510000|2024-10-24 14:01:50|356.3|355.8|356.3|355.8|356.3|355.8|356.3|355.8|359
1729778520000|2024-10-24 14:02:00|355.9|355.7|355.9|355.4|355.9|355.7|355.9|355.4|40
1729778530000|2024-10-24 14:02:10|355.5|355.2|355.5|355.2|355.5|355.2|355.5|355.2|332
1729778540000|2024-10-24 14:02:20||355.3||355.2||355.3||355.2|692
1729778550000|2024-10-24 14:02:30|||||||||249
1729778560000|2024-10-24 14:02:40|355.4|355.3|355.6|355.3|355.6|355.3|355.4|355.3|298
1729778570000|2024-10-24 14:02:50|355.3|355|355.3|355|355.3|355|355.3|355|1093
1729778590000|2024-10-24 14:03:10||355.1||355.1||355.1||355.1|392
1729778600000|2024-10-24 14:03:20|355.2|355|355.6|355.2|355.6|355.2|355.2|355|361
1729778620000|2024-10-24 14:03:40||355.3||355.3||355.3||355.3|0
1729778630000|2024-10-24 14:03:50|||||||||256
1729778640000|2024-10-24 14:04:00|||||||||199
1729778660000|2024-10-24 14:04:20|||||||||348
1729778670000|2024-10-24 14:04:30|355.4|355|355.4|355|355.4|355|355.4|355|217
1729778680000|2024-10-24 14:04:40|355.3||355.3||355.3||355.3||190
1729778690000|2024-10-24 14:04:50|355.2||355.2||355.2||355.2||526
1729778700000|2024-10-24 14:05:00||354.9||354.9||354.9||354.9|197
1729778710000|2024-10-24 14:05:10|355.1|354.6|355.1|354.7|355.1|354.7|355.1|354.6|533
1729778720000|2024-10-24 14:05:20|||||||||185
1729778730000|2024-10-24 14:05:30|355|354.8|355|354.8|355|354.8|355|354.8|409
1729778740000|2024-10-24 14:05:40|355.2|354.9|355.2|354.9|355.2|354.9|355.2|354.9|102
1729778780000|2024-10-24 14:06:20|||||||||292
1729778810000|2024-10-24 14:06:50|||||||||66
1729778830000|2024-10-24 14:07:10|||||||||81
1729778840000|2024-10-24 14:07:20|||||||||394
1729778850000|2024-10-24 14:07:30|||||||||197
1729778870000|2024-10-24 14:07:50|||||||||194
1729778880000|2024-10-24 14:08:00|355.1||355.1||355.1||355.1||332
1729778890000|2024-10-24 14:08:10|||||||||107
1729778900000|2024-10-24 14:08:20|355|354.8|355.2|354.8|355.2|354.8|355|354.8|443
1729778910000|2024-10-24 14:08:30|355.1|354.9|355.1|354.9|355.1|354.9|355.1|354.9|172
1729778920000|2024-10-24 14:08:40|355.2||355.2||355.2||355.2||70
1729778940000|2024-10-24 14:09:00|||||||||51
1729778950000|2024-10-24 14:09:10|355.1||355||355.1||355||602
1729778960000|2024-10-24 14:09:20|355.1|354.8|355.1|354.8|355.1|354.8|355.1|354.8|162
1729778970000|2024-10-24 14:09:30|354.9|354.4|354.9|354.4|354.9|354.4|354.9|354.4|12
1729778980000|2024-10-24 14:09:40|355|354.6|355|354.6|355|354.6|355|354.6|267
1729779010000|2024-10-24 14:10:10|||||||||10
1729779020000|2024-10-24 14:10:20|354.9||354.9||354.9||354.9||130
1729779030000|2024-10-24 14:10:30|354.8||354.8||354.8||354.8||70
1729779040000|2024-10-24 14:10:40|||||||||736
1729779050000|2024-10-24 14:10:50|354.7|354.4|354.6|354.4|354.7|354.4|354.6|354.4|919
1729779060000|2024-10-24 14:11:00|354.5|354.2|354.4|354.2|354.5|354.2|354.4|354.2|390
1729779070000|2024-10-24 14:11:10|||||||||198
1729779080000|2024-10-24 14:11:20|||||||||1243
1729779090000|2024-10-24 14:11:30|354.3||354.3||354.3||354.3||122
1729779100000|2024-10-24 14:11:40||354.1||354||354.1||354|437
1729779110000|2024-10-24 14:11:50|354.2||354.2||354.2||354.2||384
1729779120000|2024-10-24 14:12:00|354.1|353.9|354.1|353.8|354.1|353.9|354.1|353.6|1286
1729779130000|2024-10-24 14:12:10|||||||||201
1729779160000|2024-10-24 14:12:40|353.9|353.9|354.1|353.7|354.1|353.9|353.9|353.7|370
1729779170000|2024-10-24 14:12:50|354.3|353.8|354.3|353.8|354.3|353.8|354.3|353.8|200
1729779180000|2024-10-24 14:13:00|354.6|354.2|354.6|354.2|354.6|354.2|354.6|354.2|661
1729779200000|2024-10-24 14:13:20|354.4|354|354.8|354.2|354.8|354.2|354.4|354|449
1729779230000|2024-10-24 14:13:50|354.7|354.3|354.8|354.3|354.8|354.3|354.7|354.3|0
1729779240000|2024-10-24 14:14:00|354.7||354.8||354.8||354.7||545
1729779250000|2024-10-24 14:14:10|354.7||354.6||354.7||354.6||46
1729779260000|2024-10-24 14:14:20|||||||||93
1729779280000|2024-10-24 14:14:40|||||||||145
1729779290000|2024-10-24 14:14:50|||||||||138
1729779300000|2024-10-24 14:15:00|||||||||340
1729779310000|2024-10-24 14:15:10||354.4||354.4||354.4||354.4|225
1729779320000|2024-10-24 14:15:20|354.5|354.1|354.5|354.1|354.5|354.1|354.5|354.1|0
1729779340000|2024-10-24 14:15:40|354.6|354.4|354.6|354.4|354.6|354.4|354.6|354.4|733
1729779350000|2024-10-24 14:15:50||354.3||354.3||354.3||354.3|101
1729779370000|2024-10-24 14:16:10|354.9|354.5|354.9|354.5|354.9|354.5|354.9|354.5|392
1729779380000|2024-10-24 14:16:20|354.8|354.4|354.8|354.4|354.8|354.4|354.8|354.4|0
1729779390000|2024-10-24 14:16:30|||||||||192
1729779410000|2024-10-24 14:16:50|||||||||203
1729779420000|2024-10-24 14:17:00|354.7|354.3|354.7|354.3|354.7|354.3|354.7|354.3|195
1729779430000|2024-10-24 14:17:10|||||||||194
1729779440000|2024-10-24 14:17:20|354.6||354.7||354.7||354.6||195
1729779450000|2024-10-24 14:17:30|354.6||354.6||354.6||354.6||122
1729779460000|2024-10-24 14:17:40|||||||||191
1729779470000|2024-10-24 14:17:50|354.5||354.8||354.8||354.5||56
1729779490000|2024-10-24 14:18:10||354.4||354.4||354.4||354.4|478
1729779510000|2024-10-24 14:18:30||354.5||354.4||354.5||354.4|125
1729779520000|2024-10-24 14:18:40|||||||||60
1729779530000|2024-10-24 14:18:50|||||||||83
1729779540000|2024-10-24 14:19:00|||||||||78
1729779550000|2024-10-24 14:19:10|354.7||354.7||354.7||354.7||860
1729779560000|2024-10-24 14:19:20|||||||||406
1729779570000|2024-10-24 14:19:30|||||||||197
1729779580000|2024-10-24 14:19:40|||||||||197
1729779590000|2024-10-24 14:19:50|354.6||354.6||354.6||354.6||0
1729779600000|2024-10-24 14:20:00|354.7||354.7||354.7||354.7||163
1729779610000|2024-10-24 14:20:10|354.6||354.6||354.6||354.5||1528
1729779620000|2024-10-24 14:20:20|||||||||194
1729779630000|2024-10-24 14:20:30|354.8|354.6|354.8|354.6|354.8|354.6|354.8|354.6|1303
1729779640000|2024-10-24 14:20:40||354.5||354.5||354.5||354.5|392
1729779650000|2024-10-24 14:20:50|354.7||354.7||354.7||354.7||205
1729779660000|2024-10-24 14:21:00|354.8||354.8||354.8||354.8||0
1729779670000|2024-10-24 14:21:10|354.7|354.4|354.6|354.4|354.7|354.4|354.6|354.4|120
1729779680000|2024-10-24 14:21:20|354.9|354.7|354.9|354.7|354.9|354.7|354.9|354.7|272
1729779690000|2024-10-24 14:21:30|355.2|354.8|355.3|354.8|355.3|354.8|355.2|354.8|59
1729779700000|2024-10-24 14:21:40|||||||||51
1729779720000|2024-10-24 14:22:00|355.1||355.1||355.1||355.1||735
1729779730000|2024-10-24 14:22:10|355||355||355||355||202
1729779750000|2024-10-24 14:22:30|354.9|354.7|354.9|354.7|354.9|354.7|354.9|354.7|273
1729779760000|2024-10-24 14:22:40|354.8|354.6|354.8|354.6|354.8|354.6|354.7|354.6|297
1729779770000|2024-10-24 14:22:50|354.7||354.8||354.8||354.7||386
1729779780000|2024-10-24 14:23:00|||||||||293
1729779800000|2024-10-24 14:23:20|354.7|354.5|354.7|354.4|354.7|354.5|354.7|354.4|100
1729779810000|2024-10-24 14:23:30|||||||||120
1729779820000|2024-10-24 14:23:40|||||||||205
1729779840000|2024-10-24 14:24:00|354.8|354.6|355|354.8|355|354.8|354.8|354.6|1267
1729779850000|2024-10-24 14:24:10||354.7||354.7||354.7||354.7|0
1729779860000|2024-10-24 14:24:20||354.6||354.6||354.6||354.6|0
1729779890000|2024-10-24 14:24:50|354.9||354.9||354.9||354.9||146
1729779900000|2024-10-24 14:25:00|||||||||396
1729779910000|2024-10-24 14:25:10|||||||||190
1729779920000|2024-10-24 14:25:20|||||||||190
1729779930000|2024-10-24 14:25:30|||||||||190
1729779940000|2024-10-24 14:25:40||354.5||354.5||354.5||354.5|149
1729779960000|2024-10-24 14:26:00|||||||||191
1729779970000|2024-10-24 14:26:10|354.8||354.8||354.8||354.8||0
1729779980000|2024-10-24 14:26:20|||||||||206
1729779990000|2024-10-24 14:26:30|||||||||196
1729780000000|2024-10-24 14:26:40|||||||||1785
1729780010000|2024-10-24 14:26:50|||||||||382
1729780020000|2024-10-24 14:27:00|||||||||1694
1729780030000|2024-10-24 14:27:10|||||||||192
1729780040000|2024-10-24 14:27:20|||||||||185
1729780050000|2024-10-24 14:27:30|||||||||6
1729780060000|2024-10-24 14:27:40|||||||||382
1729780080000|2024-10-24 14:28:00|355|354.7|355|354.6|355|354.7|355|354.6|33
1729780090000|2024-10-24 14:28:10|||||||||102
1729780100000|2024-10-24 14:28:20|354.9||354.9||354.9||354.9||310
1729780110000|2024-10-24 14:28:30|||||||||77
1729780120000|2024-10-24 14:28:40|354.8||354.8||354.8||354.8||186
1729780140000|2024-10-24 14:29:00|||||||||1164
1729780150000|2024-10-24 14:29:10|||||||||74
1729780160000|2024-10-24 14:29:20|||||||||130
1729780170000|2024-10-24 14:29:30|||||||||192
1729780180000|2024-10-24 14:29:40|||||||||57
1729780190000|2024-10-24 14:29:50||354.5||354.5||354.5||354.5|147
1729780200000|2024-10-24 14:30:00||354.4||354.4||354.4||354.4|1260
1729780210000|2024-10-24 14:30:10|||||||||881
1729780220000|2024-10-24 14:30:20|||||||||209
1729780230000|2024-10-24 14:30:30||354.3||354.3||354.3||354.3|386
1729780240000|2024-10-24 14:30:40|354.9|354.7|355|354.6|355|354.7|354.9|354.6|227
1729780260000|2024-10-24 14:31:00|354.9|354.5|354.9|354.4|354.9|354.5|354.8|354.4|736
1729780270000|2024-10-24 14:31:10|354.8||354.8||354.8||354.8||0
1729780280000|2024-10-24 14:31:20|||||||||398
1729780290000|2024-10-24 14:31:30|||||||||386
1729780300000|2024-10-24 14:31:40|||||||||194
1729780310000|2024-10-24 14:31:50|||||||||94
1729780330000|2024-10-24 14:32:10||354.6||354.6||354.6||354.6|203
1729780340000|2024-10-24 14:32:20|||||||||1737
1729780350000|2024-10-24 14:32:30|||||||||265
1729780360000|2024-10-24 14:32:40|||||||||198
1729780370000|2024-10-24 14:32:50|||||||||89
1729780380000|2024-10-24 14:33:00|||||||||388
1729780390000|2024-10-24 14:33:10|354.9|354.7|354.9|354.7|354.9|354.7|354.9|354.7|223
1729780400000|2024-10-24 14:33:20|355|354.8|355|354.8|355|354.8|355|354.8|439
1729780420000|2024-10-24 14:33:40|||||||||197
1729780430000|2024-10-24 14:33:50||354.6||354.6||354.6||354.6|169
1729780440000|2024-10-24 14:34:00|||||||||195
1729780450000|2024-10-24 14:34:10|354.9||354.9||354.9||354.9||0
1729780460000|2024-10-24 14:34:20|||||||||300
1729780470000|2024-10-24 14:34:30|||||||||199
1729780480000|2024-10-24 14:34:40|||||||||62
1729780490000|2024-10-24 14:34:50|||||||||193
1729780500000|2024-10-24 14:35:00|||||||||676
1729780510000|2024-10-24 14:35:10|354.8||354.7||354.8||354.7||199
1729780520000|2024-10-24 14:35:20|354.6|354.4|354.6|354.3|354.6|354.4|354.6|354.3|354
1729780530000|2024-10-24 14:35:30||354.2||354.2||354.2||354.2|199
1729780540000|2024-10-24 14:35:40|||||||||198
1729780550000|2024-10-24 14:35:50|||||||||194
1729780560000|2024-10-24 14:36:00|354.8|354.3|355|354.6|355|354.7|354.8|354.3|1987
1729780570000|2024-10-24 14:36:10|||||||||245
1729780590000|2024-10-24 14:36:30|354.9||355||355||354.9||190
1729780600000|2024-10-24 14:36:40|||||||||204
1729780610000|2024-10-24 14:36:50|||||||||204
1729780620000|2024-10-24 14:37:00|354.9||354.9||354.9||354.9||393
1729780640000|2024-10-24 14:37:20|||||||||194
1729780650000|2024-10-24 14:37:30|||||||||206
1729780660000|2024-10-24 14:37:40|||||||||203
1729780670000|2024-10-24 14:37:50|355.2|354.7|355.2|354.9|355.2|354.9|355.2|354.7|16
1729780690000|2024-10-24 14:38:10|||||||||187
1729780700000|2024-10-24 14:38:20|||||||||16
1729780710000|2024-10-24 14:38:30|||||||||390
1729780720000|2024-10-24 14:38:40|||||||||198
1729780730000|2024-10-24 14:38:50|355.1|354.7|355|354.7|355.1|354.7|355|354.7|371
1729780740000|2024-10-24 14:39:00|354.9|354.6|354.9|354.6|354.9|354.6|354.9|354.6|242
1729780750000|2024-10-24 14:39:10|355.1|354.7|355.2|355|355.2|355|355.1|354.7|85
1729780760000|2024-10-24 14:39:20|||||||||1000
1729780770000|2024-10-24 14:39:30|||||||||202
1729780780000|2024-10-24 14:39:40|||||||||191
1729780790000|2024-10-24 14:39:50|355.1||355.2||355.2||355.1||86
1729780800000|2024-10-24 14:40:00|354.9|354.8|355.1|355|355.1|355|354.9|354.8|596
1729780810000|2024-10-24 14:40:10|||||||||20
1729780820000|2024-10-24 14:40:20|355|354.8|355|354.8|355|354.8|355|354.8|204
1729780830000|2024-10-24 14:40:30|355.2|355|355|354.9|355.3|355|355|354.9|933
1729780840000|2024-10-24 14:40:40|355.2||355.2||355.2||355.2||430
1729780870000|2024-10-24 14:41:10|355.1|354.8|355.1|354.8|355.1|354.8|355.1|354.8|255
1729780880000|2024-10-24 14:41:20|355|355|355.1|355|355.1|355|355|355|198
1729780890000|2024-10-24 14:41:30|355.2||355.2||355.2||355.2||9
1729780900000|2024-10-24 14:41:40|355.3|355.1|355.6|355.2|355.6|355.2|355.3|355.1|72
1729780910000|2024-10-24 14:41:50|355.7|355.3|355.7|355.3|355.7|355.3|355.7|355.3|0
1729780930000|2024-10-24 14:42:10|355.6|355.4|355.7|355.4|355.7|355.4|355.6|355.4|546
1729780940000|2024-10-24 14:42:20|||||||||253
1729780950000|2024-10-24 14:42:30|355.6||355.6||355.6||355.6||193
1729780960000|2024-10-24 14:42:40|355.8||355.8||355.8||355.8||307
1729780970000|2024-10-24 14:42:50|355.7||355.7||355.7||355.7||0
1729780980000|2024-10-24 14:43:00|355.8||355.8||355.8||355.8||0
1729780990000|2024-10-24 14:43:10|355.7||355.8||355.8||355.7||0
1729781000000|2024-10-24 14:43:20|355.6||355.7||355.7||355.6||458
1729781020000|2024-10-24 14:43:40|355.8||355.7||355.8||355.7||198
1729781030000|2024-10-24 14:43:50|||||||||396
1729781040000|2024-10-24 14:44:00|||||||||288
1729781050000|2024-10-24 14:44:10|355.6||355.6||355.6||355.6||167
1729781060000|2024-10-24 14:44:20|||||||||195
1729781070000|2024-10-24 14:44:30|||||||||390
1729781090000|2024-10-24 14:44:50|||||||||397
1729781100000|2024-10-24 14:45:00||355.3||355.3||355.3||355.3|56
1729781110000|2024-10-24 14:45:10|356.1|355.8|356.1|355.8|356.1|355.8|356.1|355.8|1011
1729781130000|2024-10-24 14:45:30|356|355.9|355.9|355.6|356|355.9|355.9|355.6|690
1729781140000|2024-10-24 14:45:40|355.8|355.5|355.7|355.5|355.8|355.5|355.7|355.5|1021
1729781150000|2024-10-24 14:45:50|355.8||355.7||355.8||355.7||356
1729781160000|2024-10-24 14:46:00|355.6|355.3|355.6|355.2|355.7|355.3|355.6|355.2|162
1729781180000|2024-10-24 14:46:20|355.4||355.4||355.4||355.4||224
1729781190000|2024-10-24 14:46:30||355.1||355.1||355.1||355.1|0
1729781200000|2024-10-24 14:46:40|355.3||355.3||355.3||355.3||293
1729781210000|2024-10-24 14:46:50||354.9||354.9||354.9||354.9|99
1729781220000|2024-10-24 14:47:00|355.5|355.3|356|355.6|356|355.6|355.5|355.2|1493
1729781240000|2024-10-24 14:47:20|356.2|355.7|356.2|355.8|356.2|355.8|356.2|355.7|0
1729781260000|2024-10-24 14:47:40|356.1||356.1||356.1||356.1||305
1729781280000|2024-10-24 14:48:00|356|355.9|356.1|355.9|356.1|355.9|356|355.9|720
1729781290000|2024-10-24 14:48:10|355.9|356|355.9|355.4|355.9|356|355.9|355.4|94
1729781300000|2024-10-24 14:48:20|355.8|355.5|355.8|355.4|355.8|355.5|355.8|355.3|0
1729781310000|2024-10-24 14:48:30|355.6|355.3|355.6|355.3|355.6|355.3|355.6|355.3|382
1729781320000|2024-10-24 14:48:40|||||||||194
1729781330000|2024-10-24 14:48:50|||||||||254
1729781340000|2024-10-24 14:49:00|355.5||355.6||355.6||355.5||76
1729781350000|2024-10-24 14:49:10|||||||||1026
1729781360000|2024-10-24 14:49:20|356.1|355.7|356.1|355.7|356.1|355.7|356.1|355.7|1046
1729781370000|2024-10-24 14:49:30|356||356||356.1||356||0
1729781400000|2024-10-24 14:50:00|355.9|355.6|355.8|355.5|355.9|355.6|355.8|355.5|21
1729781410000|2024-10-24 14:50:10|355.7|355.3|355.7|355.4|355.7|355.4|355.7|355.3|35
1729781430000|2024-10-24 14:50:30|355.6|355.3|355.5|355.2|355.6|355.4|355.5|355.2|198
1729781440000|2024-10-24 14:50:40|||||||||201
1729781450000|2024-10-24 14:50:50||355.3||355.3||355.3||355.3|0
1729781460000|2024-10-24 14:51:00||355.4||355.4||355.4||355.4|246
1729781470000|2024-10-24 14:51:10|355.7|355.5|355.7|355.5|355.7|355.5|355.7|355.5|308
1729781490000|2024-10-24 14:51:30||355.4||355.4||355.4||355.4|330
1729781500000|2024-10-24 14:51:40|||||||||400
1729781510000|2024-10-24 14:51:50|||||||||384
1729781520000|2024-10-24 14:52:00|355.6|355.3|355.6|355.3|355.6|355.3|355.6|355.3|505
1729781530000|2024-10-24 14:52:10||355.4||355.4||355.4||355.4|239
1729781550000|2024-10-24 14:52:30||355.3||355.3||355.3||355.3|81
1729781560000|2024-10-24 14:52:40|||||||||384
1729781570000|2024-10-24 14:52:50|356.2|355.8|356.2|355.7|356.2|355.8|356.1|355.7|611
1729781580000|2024-10-24 14:53:00|356.1|355.8|356|355.7|356.2|355.8|356|355.6|386
1729781590000|2024-10-24 14:53:10||355.8||355.8||355.8||355.8|53
1729781600000|2024-10-24 14:53:20|356.2||356.2||356.2||356.2||112
1729781610000|2024-10-24 14:53:30||355.9||355.8||355.9||355.8|0
1729781620000|2024-10-24 14:53:40|||||||||148
1729781630000|2024-10-24 14:53:50|356|355.7|356|355.7|356|355.7|356|355.7|92
1729781640000|2024-10-24 14:54:00||355.8||355.8||355.8||355.8|152
1729781650000|2024-10-24 14:54:10|||||||||192
1729781660000|2024-10-24 14:54:20|356.2|355.9|356.3|355.9|356.3|355.9|356.2|355.9|129
1729781670000|2024-10-24 14:54:30|356.2|355.7|356|355.7|356.3|355.7|356|355.6|196
1729781690000|2024-10-24 14:54:50|||||||||141
1729781700000|2024-10-24 14:55:00|356.1|355.8|356|355.8|356.2|355.8|356|355.7|82
1729781710000|2024-10-24 14:55:10|356.1|355.7|356|355.7|356.1|355.7|356|355.7|380
1729781720000|2024-10-24 14:55:20|||||||||206
1729781730000|2024-10-24 14:55:30||355.8||355.8||355.8||355.8|144
1729781740000|2024-10-24 14:55:40|||||||||423
1729781750000|2024-10-24 14:55:50|356.2|355.9|356.2|355.9|356.2|355.9|356.2|355.9|106
1729781760000|2024-10-24 14:56:00|356.6|356.1|356.7|356.2|356.7|356.2|356.6|356.1|470
1729781770000|2024-10-24 14:56:10||356.3||356.3||356.3||356.3|0
1729781780000|2024-10-24 14:56:20|356.8|356.4|356.7|356.5|356.8|356.5|356.7|356.4|230
1729781790000|2024-10-24 14:56:30|356.8|356.2|356.5|356.2|356.9|356.2|356.5|356.2|610
1729781800000|2024-10-24 14:56:40|356.2|356.1|356|355.7|356.2|356.1|356|355.7|659
1729781810000|2024-10-24 14:56:50||355.5||355.5||355.5||355.5|0
1729781820000|2024-10-24 14:57:00|355.9|355.8|356.1|355.8|356.1|355.8|355.9|355.8|31
1729781830000|2024-10-24 14:57:10|356.2|355.7|355.9|355.6|356.2|355.7|355.9|355.6|258
1729781840000|2024-10-24 14:57:20|356|355.7|356|355.7|356|355.7|356|355.7|268
1729781850000|2024-10-24 14:57:30|356.1|355.6|356.2|356|356.2|356|356|355.6|366
1729781860000|2024-10-24 14:57:40||355.9||355.9||355.9||355.9|0
1729781870000|2024-10-24 14:57:50||356||356.1||356.1||355.9|292
1729781880000|2024-10-24 14:58:00|||||||||109
1729781890000|2024-10-24 14:58:10||356||355.8||356||355.8|149
1729781900000|2024-10-24 14:58:20|356.1|355.9|356.2|356|356.2|356|356.1|355.8|265
1729781910000|2024-10-24 14:58:30||355.9||355.9||355.9||355.9|0
1729781940000|2024-10-24 14:59:00|356.1|355.8|356.2|355.8|356.2|355.8|356.1|355.8|297
1729781950000|2024-10-24 14:59:10|356.1|355.9|356.2|355.9|356.2|355.9|356|355.8|174
1729781960000|2024-10-24 14:59:20|356.1|355.8|356|355.8|356.1|355.8|356|355.8|97
1729781970000|2024-10-24 14:59:30|||||||||71
1729781980000|2024-10-24 14:59:40|355.9|355.6|355.9|355.7|355.9|355.7|355.9|355.6|59
1729781990000|2024-10-24 14:59:50|355.8|355.6|355.9|355.6|356|355.7|355.8|355.6|122
1729782000000|2024-10-24 15:00:00|||||||||205
1729782010000|2024-10-24 15:00:10|356|355.7|356.1|355.9|356.1|355.9|356|355.7|1459
1729782020000|2024-10-24 15:00:20|356||356||356||356||119
1729782030000|2024-10-24 15:00:30|355.6|355.4|355.6|355.4|355.6|355.4|355.6|355.4|416
1729782040000|2024-10-24 15:00:40|||||||||34
1729782050000|2024-10-24 15:00:50|355.8|355.5|355.7|355.5|355.8|355.5|355.7|355.5|530
1729782060000|2024-10-24 15:01:00|355.6||355.6||355.6||355.6||65
1729782070000|2024-10-24 15:01:10||355.2||355.5||355.5||355.2|200
1729782080000|2024-10-24 15:01:20|355.8||355.8||355.8||355.8||56
1729782100000|2024-10-24 15:01:40||355.6||355.5||355.6||355.5|1233
1729782110000|2024-10-24 15:01:50|355.7||355.7||355.7||355.7||281
1729782120000|2024-10-24 15:02:00|355.6||355.6||355.6||355.6||641
1729782130000|2024-10-24 15:02:10||355.3||355.5||355.5||355.3|332
1729782140000|2024-10-24 15:02:20|355.5|355.3|355.5|355.3|355.5|355.3|355.5|355.3|626
1729782150000|2024-10-24 15:02:30|355.4||355.4||355.4||355.4||208
1729782170000|2024-10-24 15:02:50|||||||||191
1729782180000|2024-10-24 15:03:00|355.2|354.9|355.2|354.9|355.2|354.9|355.2|354.9|650
1729782190000|2024-10-24 15:03:10|355.3|355.2|355.3|355.2|355.3|355.2|355.3|355.2|420
1729782210000|2024-10-24 15:03:30|355.4||355.3||355.4||355.3||441
1729782220000|2024-10-24 15:03:40|||||||||205
1729782230000|2024-10-24 15:03:50|355.1|354.9|355.1|355|355.1|355|355.1|354.9|250
1729782240000|2024-10-24 15:04:00|355.3|354.9|355.3|355.1|355.3|355.1|355.3|354.9|746
1729782250000|2024-10-24 15:04:10|355.4|355.2|355.4|355.3|355.5|355.4|355.4|355.2|457
1729782260000|2024-10-24 15:04:20|355.5|355.4|355.5|355.3|355.5|355.4|355.4|355.3|61
1729782270000|2024-10-24 15:04:30|355.4|355.1|355.4|355.2|355.4|355.2|355.4|355.1|6805
1729782280000|2024-10-24 15:04:40|355.5|355.3|355.4|355.3|355.5|355.3|355.4|355.3|0
1729782290000|2024-10-24 15:04:50|355.5|355.2|355.4|355.2|355.5|355.2|355.4|355.2|95
1729782300000|2024-10-24 15:05:00|355.5||355.5||355.5||355.4||0
1729782310000|2024-10-24 15:05:10|355.3|355.1|354.6|354.3|355.3|355.1|354.6|354.3|944
1729782320000|2024-10-24 15:05:20|354.9|354.2|354.9|354.7|355|354.7|354.9|354.2|862
1729782330000|2024-10-24 15:05:30|354.8|354.6|354.8|354.6|354.8|354.6|354.8|354.6|11
1729782340000|2024-10-24 15:05:40|354.7|354.4|354.7|354.3|354.7|354.4|354.7|354.3|217
1729782350000|2024-10-24 15:05:50|354.6||354.5||354.7||354.5||255
1729782360000|2024-10-24 15:06:00|354.4|354.2|354.4|354.2|354.5|354.2|354.4|354.2|731
1729782370000|2024-10-24 15:06:10|354.6|354.5|355|354.7|355|354.7|354.6|354.5|603
1729782390000|2024-10-24 15:06:30|354.9||355||355||354.9||208
1729782400000|2024-10-24 15:06:40||354.8||354.8||354.8||354.8|196
1729782410000|2024-10-24 15:06:50|||||||||196
1729782420000|2024-10-24 15:07:00|||||||||316
1729782430000|2024-10-24 15:07:10|354.9|354.7|354.8|354.6|355|354.7|354.8|354.6|141
1729782450000|2024-10-24 15:07:30|354.9||354.8||354.9||354.8||203
1729782460000|2024-10-24 15:07:40|354.7||354.9||354.9||354.7||197
1729782470000|2024-10-24 15:07:50|354.8||354.7||354.8||354.7||196
1729782480000|2024-10-24 15:08:00|||||||||402
1729782490000|2024-10-24 15:08:10|354.6|354.4|354.7|354.5|354.7|354.5|354.6|354.4|114
1729782500000|2024-10-24 15:08:20|354.6|354.7|354.8|354.6|355.1|354.7|354.6|354.6|1017
1729782510000|2024-10-24 15:08:30|354.9|354.7|354.9|354.8|354.9|354.8|354.9|354.5|0
1729782520000|2024-10-24 15:08:40|354.8|354.7|354.9|354.7|354.9|354.7|354.8|354.7|436
1729782540000|2024-10-24 15:09:00||354.8||354.7||354.8||354.7|797
1729782550000|2024-10-24 15:09:10||354.8||354.8||354.8||354.7|708
1729782560000|2024-10-24 15:09:20|354.8|354.7|354.9|354.7|354.9|354.7|354.8|354.6|410
1729782570000|2024-10-24 15:09:30|355.2|354.6|354.9|354.8|355.2|354.9|354.9|354.6|152
1729782580000|2024-10-24 15:09:40|355|354.9|354.9|354.7|355|354.9|354.9|354.7|287
1729782590000|2024-10-24 15:09:50|355|354.8|355|354.8|355|354.9|354.9|354.8|540
1729782600000|2024-10-24 15:10:00|||||||||337
1729782610000|2024-10-24 15:10:10|355.3|355|355.3|355.2|355.3|355.2|355.2|355|787
1729782620000|2024-10-24 15:10:20||355.1||355.1||355.1||355.1|236
1729782630000|2024-10-24 15:10:30|355.1|354.9|355.1|354.9|355.1|355|355.1|354.8|252
1729782640000|2024-10-24 15:10:40|354.9|354.8|354.9|354.6|355.1|354.8|354.8|354.5|654
1729782650000|2024-10-24 15:10:50|355|354.5|354.8|354.5|355|354.8|354.8|354.5|0
1729782660000|2024-10-24 15:11:00|354.9|354.7|355.3|354.9|355.3|355|354.9|354.7|810
1729782670000|2024-10-24 15:11:10||355||355||355||354.9|0
1729782690000|2024-10-24 15:11:30|355.2|355.1|355.3|355.1|355.3|355.1|355.2|355.1|263
1729782700000|2024-10-24 15:11:40||355||355||355||355|0
1729782710000|2024-10-24 15:11:50|355.2||355.3||355.3||355.2||0
1729782720000|2024-10-24 15:12:00|355.2||355.2||355.2||355.2||465
1729782730000|2024-10-24 15:12:10|355.1|354.9|354.8|354.6|355.2|354.9|354.8|354.6|295
1729782740000|2024-10-24 15:12:20|355.1|354.8|355|354.8|355.1|354.9|355|354.7|655
1729782750000|2024-10-24 15:12:30|354.9|354.7|354.9|354.7|355|354.8|354.8|354.6|653
1729782760000|2024-10-24 15:12:40|355|354.8|354.9|354.7|355|354.8|354.9|354.7|234
1729782770000|2024-10-24 15:12:50|354.8||354.8||354.8||354.8||214
1729782780000|2024-10-24 15:13:00|354.7|354.5|354.7|354.5|354.7|354.5|354.7|354.5|131
1729782790000|2024-10-24 15:13:10|354.6|354.4|354.7|354.6|354.7|354.6|354.6|354.4|964
1729782800000|2024-10-24 15:13:20|355|354.7|355|354.7|355|354.7|355|354.7|465
1729782810000|2024-10-24 15:13:30||354.8||354.8||354.8||354.8|0
1729782820000|2024-10-24 15:13:40|354.9|354.5|354.7|354.5|355|354.5|354.6|354.5|352
1729782830000|2024-10-24 15:13:50|354.6|354.4|354.6|354.4|354.7|354.4|354.6|354.4|358
1729782840000|2024-10-24 15:14:00|354.8|354.5|354.9|354.7|355|354.7|354.7|354.4|165
1729782850000|2024-10-24 15:14:10|354.8|354.6|354.8|354.6|354.8|354.6|354.8|354.6|61
1729782860000|2024-10-24 15:14:20|||||||||292
1729782870000|2024-10-24 15:14:30||354.7||354.6||354.7||354.6|391
1729782880000|2024-10-24 15:14:40|354.7|354.4|354.6|354.4|354.7|354.4|354.6|354.4|222
1729782890000|2024-10-24 15:14:50||354.5||354.5||354.5||354.4|0
1729782900000|2024-10-24 15:15:00|354.5|354.4|354.4|354.3|354.5|354.4|354.4|354.3|114
1729782910000|2024-10-24 15:15:10|354.5|354|354.2|353.9|354.5|354|354.2|353.9|590
1729782920000|2024-10-24 15:15:20|354.1|353.8|354.1|353.9|354.2|353.9|354.1|353.8|471
1729782930000|2024-10-24 15:15:30|354.2||354||354.2||354||347
1729782940000|2024-10-24 15:15:40|||||||||23
1729782950000|2024-10-24 15:15:50|354.1|354|354|353.9|354.2|354|354|353.8|1052
1729782960000|2024-10-24 15:16:00|353.9|353.8|353.8|353.6|353.9|353.8|353.8|353.6|394
1729782970000|2024-10-24 15:16:10||353.7||353.6||353.7||353.6|152
1729782980000|2024-10-24 15:16:20|353.7|353.5|353.7|353.5|353.7|353.5|353.7|353.5|92
1729782990000|2024-10-24 15:16:30|||||||||248
1729783000000|2024-10-24 15:16:40|||||||||305
1729783010000|2024-10-24 15:16:50|353.6||353.6||353.6||353.6||108
1729783020000|2024-10-24 15:17:00|353.7|353.6|353.7|353.6|353.7|353.6|353.7|353.6|1781
1729783040000|2024-10-24 15:17:20|353.8||353.8||353.8||353.8||389
1729783050000|2024-10-24 15:17:30|353.9|353.7|353.9|353.7|353.9|353.7|353.9|353.7|116
1729783060000|2024-10-24 15:17:40|353.8||353.9||353.9||353.8||205
1729783070000|2024-10-24 15:17:50|353.7|353.6|353.7|353.5|353.7|353.6|353.7|353.5|251
1729783080000|2024-10-24 15:18:00|353.8|353.6|353.8|353.6|353.8|353.6|353.7|353.6|250
1729783090000|2024-10-24 15:18:10|353.7|353.5|353.7|353.5|353.7|353.5|353.6|353.5|103
1729783100000|2024-10-24 15:18:20|353.6|353.6|353.8|353.6|353.8|353.6|353.6|353.6|251
1729783110000|2024-10-24 15:18:30||353.7||353.6||353.7||353.6|646
1729783120000|2024-10-24 15:18:40|353.9|353.7|354.1|353.9|354.1|353.9|353.9|353.7|431
1729783130000|2024-10-24 15:18:50|354.2|354|354.3|354|354.3|354|354.2|354|545
1729783140000|2024-10-24 15:19:00|354.2||354.3||354.3||354.2||492
1729783150000|2024-10-24 15:19:10|354.2|353.9|354.2|353.9|354.2|354|354.2|353.9|1202
1729783160000|2024-10-24 15:19:20|||||||||1962
1729783170000|2024-10-24 15:19:30|354.1||354.1||354.1||354.1||195
1729783180000|2024-10-24 15:19:40|354|354|354.1|353.9|354.1|354|354|353.9|505
1729783190000|2024-10-24 15:19:50|354.2|354|354.2|354.1|354.4|354.2|354.2|354|454
1729783200000|2024-10-24 15:20:00|354.4|354.2|354.4|354.2|354.4|354.2|354.4|354.2|195
1729783210000|2024-10-24 15:20:10|354.3|354.1|354.4|354.2|354.4|354.2|354.3|354.1|614
1729783220000|2024-10-24 15:20:20|354.3|354.1|354.2|354|354.3|354.1|354.1|354|711
1729783240000|2024-10-24 15:20:40|354.1|353.8|354.1|353.9|354.2|354|354.1|353.8|177
1729783250000|2024-10-24 15:20:50|354.2|354|354.6|354.3|354.6|354.3|354.2|354|276
1729783260000|2024-10-24 15:21:00|354.5|354.4|354.5|354.3|354.5|354.4|354.5|354.3|110
1729783270000|2024-10-24 15:21:10|354.4|354.2|354.3|354.2|354.4|354.2|354.3|354.2|328
1729783280000|2024-10-24 15:21:20|354.4|354.3|354.5|354.4|354.5|354.4|354.4|354.3|672
1729783290000|2024-10-24 15:21:30|354.7|354.5|354.7|354.5|354.7|354.5|354.6|354.5|191
1729783300000|2024-10-24 15:21:40|354.6|354.4|354.5|354.4|354.6|354.4|354.5|354.4|14
1729783310000|2024-10-24 15:21:50|354.6||354.6||354.6||354.6||203
1729783320000|2024-10-24 15:22:00|354.7||354.5||354.7||354.5||264
1729783330000|2024-10-24 15:22:10||354.3||354.4||354.4||354.3|86
1729783340000|2024-10-24 15:22:20||354.3||354.3||354.3||354.3|174
1729783350000|2024-10-24 15:22:30|354.3|354.1|354.4|354.1|354.4|354.1|354.3|354|209
1729783360000|2024-10-24 15:22:40|354.3|354|354.2|353.9|354.3|354|354.2|353.9|119
1729783370000|2024-10-24 15:22:50|354.1||354.1||354.1||354.1||1116
1729783380000|2024-10-24 15:23:00|||||||||197
1729783390000|2024-10-24 15:23:10|354|353.8|354.1|353.8|354.1|353.8|354|353.8|695
1729783400000|2024-10-24 15:23:20|354|353.7|354|353.7|354|353.8|354|353.7|195
1729783410000|2024-10-24 15:23:30|353.9|353.8|353.8|353.7|354|353.8|353.8|353.7|1021
1729783420000|2024-10-24 15:23:40|353.7|353.5|353.7|353.4|353.8|353.5|353.7|353.4|35
1729783430000|2024-10-24 15:23:50|||||||||216
1729783440000|2024-10-24 15:24:00|353.6|353.3|353.6|353.3|353.6|353.3|353.6|353.3|780
1729783450000|2024-10-24 15:24:10|354.1|353.8|354.1|353.8|354.1|353.8|353.9|353.7|978
1729783460000|2024-10-24 15:24:20|||||||||287
1729783470000|2024-10-24 15:24:30||353.9||353.9||353.9||353.9|408
1729783480000|2024-10-24 15:24:40||354||354||354||354|107
1729783490000|2024-10-24 15:24:50|354|353.8|354|353.8|354|353.8|354|353.8|208
1729783500000|2024-10-24 15:25:00|354.3|353.9|354.1|353.9|354.4|354.1|354.1|353.9|244
1729783510000|2024-10-24 15:25:10|354.2|354|354.2|354.1|354.2|354.1|354.2|354|1020
1729783520000|2024-10-24 15:25:20|354.1|353.9|354|353.9|354.1|354|354|353.9|152
1729783530000|2024-10-24 15:25:30||353.7||353.7||353.8||353.7|49
1729783540000|2024-10-24 15:25:40|353.9|353.8|353.6|353.4|353.9|353.8|353.6|353.4|631
1729783550000|2024-10-24 15:25:50|353.8|353.6|353.7|353.5|353.8|353.6|353.7|353.4|44
1729783560000|2024-10-24 15:26:00|353.8|353.4|353.7|353.5|353.8|353.6|353.7|353.4|128
1729783570000|2024-10-24 15:26:10||353.6||353.6||353.6||353.6|527
1729783580000|2024-10-24 15:26:20|353.6|353.4|353.6|353.4|353.6|353.4|353.6|353.4|228
1729783590000|2024-10-24 15:26:30|||||||||94
1729783600000|2024-10-24 15:26:40|||||||||344
1729783610000|2024-10-24 15:26:50|||||||||275
1729783620000|2024-10-24 15:27:00||353.5||353.5||353.5||353.5|340
1729783630000|2024-10-24 15:27:10|353.4|353.3|353.5|353.3|353.6|353.4|353.4|353.3|258
1729783640000|2024-10-24 15:27:20|353.6|353.4|353.7|353.3|353.7|353.4|353.6|353.3|315
1729783650000|2024-10-24 15:27:30|353.6|353.5|353.6|353.5|353.6|353.5|353.5|353.5|281
1729783660000|2024-10-24 15:27:40||353.3||353.3||353.3||353.3|331
1729783670000|2024-10-24 15:27:50|353.5||353.5||353.5||353.5||148
1729783680000|2024-10-24 15:28:00|353.4|353.4|353.5|353.3|353.5|353.4|353.4|353.3|1587
1729783690000|2024-10-24 15:28:10|||||||||13
1729783700000|2024-10-24 15:28:20|353.4|353.4|353.4|353.3|353.4|353.4|353.4|353.3|76
1729783710000|2024-10-24 15:28:30|353.5|353.2|353.4|353.3|353.5|353.3|353.4|353.2|102701
1729783720000|2024-10-24 15:28:40|353.5||353.5||353.5||353.5||1414
1729783730000|2024-10-24 15:28:50|||||||||123
1729783740000|2024-10-24 15:29:00|353.7|353.5|353.7|353.6|353.8|353.6|353.7|353.5|356
1729783750000|2024-10-24 15:29:10|354|353.7|354|353.6|354|353.7|354|353.6|63
1729783760000|2024-10-24 15:29:20|353.9|353.7|353.9|353.7|353.9|353.7|353.9|353.7|203
1729783770000|2024-10-24 15:29:30|353.8||353.9||353.9||353.8||102
1729783780000|2024-10-24 15:29:40|354|353.8|354|353.7|354.1|353.8|353.9|353.7|168
1729783790000|2024-10-24 15:29:50|353.9||354.2||354.2||353.9||102
1729839600000|2024-10-25 07:00:00|360.4|350.1|357|352|360.4|352|355.2|350.1|179
1729839610000|2024-10-25 07:00:10|356.8||355.6||357||355.4||0
1729839620000|2024-10-25 07:00:20|355.4|352.3|353.6|351.7|357|352.3|353.6|351.7|1377
1729839630000|2024-10-25 07:00:30|353.9||354||354.1||353.8||538
1729839640000|2024-10-25 07:00:40|353.8|350.1|354.3|350.3|354.5|350.3|353.8|350.1|271
1729839650000|2024-10-25 07:00:50|353.6|350.1|353.6|350.6|353.6|350.8|353.6|350.1|0
1729839660000|2024-10-25 07:01:00|353.5|350|353.6|350.2|353.6|350.5|353.5|350|0
1729839670000|2024-10-25 07:01:10|352.4|350.3|352.4|350.2|352.4|350.3|352.4|350.2|0
1729839690000|2024-10-25 07:01:30|||||||||5
1729839700000|2024-10-25 07:01:40|353.6|350.3|353.6|350.6|353.6|350.6|353.6|350.2|71
1729839710000|2024-10-25 07:01:50|353.5|350.4|353.6|350.6|353.6|351.5|353.5|350.3|2000
1729839720000|2024-10-25 07:02:00|353.5|350.7|353.6|351.1|353.6|351.1|353.5|350.6|0
1729839730000|2024-10-25 07:02:10|354.5|351.4|354.5|351.3|354.5|352.5|354.4|351|1436
1729839740000|2024-10-25 07:02:20||351.4||351.3||352.1||351.2|500
1729839750000|2024-10-25 07:02:30||351.4||351.6||352.1||351.4|0
1729839760000|2024-10-25 07:02:40|354.4|351.7|353.8|351.3|354.5|352|353.8|350.5|89
1729839770000|2024-10-25 07:02:50|353.1|351.2|353.6|351.3|353.8|351.3|353.1|351.2|0
1729839790000|2024-10-25 07:03:10|352.9||352.9||352.9||352.9||437
1729839810000|2024-10-25 07:03:30|||||||||561
1729839820000|2024-10-25 07:03:40|354.4|351.4|354.5|350.2|354.5|351.4|354.4|350.2|207
1729839830000|2024-10-25 07:03:50||350.3||350.3||350.4||350.3|0
1729839840000|2024-10-25 07:04:00|354.4|350.4|353.9|350.3|354.4|351.1|353.6|350.3|0
1729839850000|2024-10-25 07:04:10|353.8|351|352.2|350.3|354.2|351|352.2|350.3|70
1729839860000|2024-10-25 07:04:20||350.2||350.2||350.2||350.2|0
1729839890000|2024-10-25 07:04:50|351.2|350.3|351.4|349.4|351.4|350.3|351.1|349.4|728
1729839940000|2024-10-25 07:05:40|||||||||17670
1729839960000|2024-10-25 07:06:00|||||||||2
1729839980000|2024-10-25 07:06:20|||||||||1
1729840020000|2024-10-25 07:07:00|||||||||2833
1729840030000|2024-10-25 07:07:10|||||||||50
1729840110000|2024-10-25 07:08:30||349.5||349.5||349.5||349.5|274
1729840140000|2024-10-25 07:09:00|||||||||50
1729840180000|2024-10-25 07:09:40|||||||||1000
1729840220000|2024-10-25 07:10:20|350.1|348|348.8|347.6|350.1|348|348.8|347.6|6600
1729840230000|2024-10-25 07:10:30|||||||||2291
1729840240000|2024-10-25 07:10:40|348.7||348.7||348.7||348.7||3
1729840250000|2024-10-25 07:10:50|||||||||2787
1729840260000|2024-10-25 07:11:00|349.4|348.4|349.4|348.3|349.4|348.4|349.4|348.3|148
1729840300000|2024-10-25 07:11:40|||||||||100
1729840330000|2024-10-25 07:12:10||348.4||348.4||348.4||348.4|2987
1729840340000|2024-10-25 07:12:20|||||||||3536
1729840350000|2024-10-25 07:12:30|350.1|348.5|350.1|348.5|350.1|348.5|350.1|348.5|267
1729840360000|2024-10-25 07:12:40||348.6||348.7||348.7||348.6|0
1729840410000|2024-10-25 07:13:30|||||||||1
1729840420000|2024-10-25 07:13:40||348.8||348.8||348.8||348.8|0
1729840450000|2024-10-25 07:14:10|||||||||10000
1729840470000|2024-10-25 07:14:30|||||||||468
1729840530000|2024-10-25 07:15:30|350||350||350||350||1000
1729840560000|2024-10-25 07:16:00|350.1|349|350.1|349.1|350.1|349.1|350.1|349|501
1729840600000|2024-10-25 07:16:40|||||||||1000
1729840650000|2024-10-25 07:17:30|349.7|349.2|349.7|349.3|349.7|349.3|349.7|349.2|792
1729840660000|2024-10-25 07:17:40|350.1|349.7|350.1|349.7|350.1|349.7|350.1|349.7|7752
1729840670000|2024-10-25 07:17:50|349.7|349.1|349.6|349.1|349.8|349.2|349.6|349.1|268
1729840680000|2024-10-25 07:18:00||349.2||349.2||349.2||349.2|0
1729840730000|2024-10-25 07:18:50|||||||||3372
1729840760000|2024-10-25 07:19:20||349.1||349.2||349.2||349.1|588
1729840770000|2024-10-25 07:19:30|||||||||267
1729840810000|2024-10-25 07:20:10|||||||||3311
1729840830000|2024-10-25 07:20:30||348.5||348.8||348.8||348.5|484
1729840850000|2024-10-25 07:20:50|349.7||349.7||349.7||349.7||92
1729840860000|2024-10-25 07:21:00|||||||||10000
1729840880000|2024-10-25 07:21:20|350|349|350.1|349.3|350.1|349.3|350|349|10100
1729840920000|2024-10-25 07:22:00|||||||||540
1729840950000|2024-10-25 07:22:30|||||||||1500
1729840980000|2024-10-25 07:23:00||349.5||349.5||349.5||349.5|7900
1729840990000|2024-10-25 07:23:10||349.7||349.7||349.7||349.7|32
1729841000000|2024-10-25 07:23:20|350.7||350.7||350.7||350.7||30
1729841080000|2024-10-25 07:24:40|||||||||1418
1729841090000|2024-10-25 07:24:50|||||||||12
1729841100000|2024-10-25 07:25:00|350.6|349.8|350.6|349.8|350.6|349.8|350.6|349.8|86
1729841130000|2024-10-25 07:25:30|350.7||350.7||350.7||350.7||0
1729841160000|2024-10-25 07:26:00||350.2||350.2||350.2||350.2|283
1729841170000|2024-10-25 07:26:10|350.8|350.3|350.8|350.3|350.8|350.3|350.8|350.3|459
1729841200000|2024-10-25 07:26:40|351.4|350.5|351.4|350.5|351.5|350.5|351.4|350.5|1652
1729841210000|2024-10-25 07:26:50|351.6|350.6|351.6|350.6|351.6|350.6|351.6|350.6|0
1729841290000|2024-10-25 07:28:10||350.7||350.7||350.7||350.7|0
1729841310000|2024-10-25 07:28:30||350.8||350.8||350.8||350.8|402
1729841320000|2024-10-25 07:28:40||350.9||351||351||350.9|0
1729841340000|2024-10-25 07:29:00|||||||||1056
1729841350000|2024-10-25 07:29:10|||||||||872
1729841380000|2024-10-25 07:29:40|351.5|350.7|351.3|350.7|351.5|350.7|351.3|350.7|277
1729841390000|2024-10-25 07:29:50|351.4|351|351.6|351|351.6|351|351.4|351|22
1729841400000|2024-10-25 07:30:00|351.5||351.5||351.5||351.5||13
1729841430000|2024-10-25 07:30:30|351.4||351.4||351.4||351.4||28
1729841440000|2024-10-25 07:30:40|351.3|350.6|351.3|350.6|351.3|350.6|351.3|350.6|268
1729841450000|2024-10-25 07:30:50|||||||||586
1729841460000|2024-10-25 07:31:00|351.1|349.6|351.1|349.6|351.1|349.6|351.1|349.6|1321
1729841470000|2024-10-25 07:31:10|||||||||1264
1729841480000|2024-10-25 07:31:20|351||350.9||351||350.9||0
1729841500000|2024-10-25 07:31:40|350.8|349.4|350.8|349.4|350.8|349.4|350.8|349.4|0
1729841510000|2024-10-25 07:31:50|350.7||350.7||350.7||350.7||0
1729841540000|2024-10-25 07:32:20|350.1||350.1||350.1||350.1||1000
1729841570000|2024-10-25 07:32:50|351.4|350.1|351.5|350.3|351.5|350.3|351.4|350.1|327
1729841580000|2024-10-25 07:33:00|351.3||351.3||351.3||351.3||658
1729841610000|2024-10-25 07:33:30|351.2||351.3||351.3||351.2||368
1729841690000|2024-10-25 07:34:50|||||||||56
1729841760000|2024-10-25 07:36:00|352.1|350.6|352.1|351.3|352.1|351.3|352|350.6|36735
1729841770000|2024-10-25 07:36:10|353.1|352|353.1|352|353.1|352|353.1|352|177
1729841780000|2024-10-25 07:36:20|353.2|352.1|353.2|352.1|353.2|352.1|353.2|352.1|0
1729841790000|2024-10-25 07:36:30|353.4|352.2|353.4|352.2|353.4|352.2|353.4|352.2|0
1729841830000|2024-10-25 07:37:10|353.3||353.3||353.3||353.3||0
1729841900000|2024-10-25 07:38:20|353.2||353.2||353.2||353.2||0
1729841910000|2024-10-25 07:38:30|353.3||353.3||353.3||353.3||0
1729841920000|2024-10-25 07:38:40|353.7|352.5|353.9|352.5|353.9|352.5|353.7|352.5|2
1729841930000|2024-10-25 07:38:50||352.6||352.6||352.6||352.6|0
1729842000000|2024-10-25 07:40:00|353.8|352.2|353.4|352.2|353.8|352.2|353.1|352.2|256
1729842010000|2024-10-25 07:40:10|||||||||100
1729842020000|2024-10-25 07:40:20||352.3||352.3||352.3||352.3|0
1729842050000|2024-10-25 07:40:50|||||||||1
1729842060000|2024-10-25 07:41:00|||||||||180
1729842070000|2024-10-25 07:41:10|353.6|352.4|353.9|352.4|354|352.7|353.6|352.4|1409
1729842080000|2024-10-25 07:41:20|353.7|352.5|353.9|352.4|353.9|352.5|353.7|352.4|0
1729842090000|2024-10-25 07:41:30|353.8||353.8||353.8||353.8||0
1729842100000|2024-10-25 07:41:40|||||||||30
1729842110000|2024-10-25 07:41:50|353.6||353.5||353.6||353.5||0
1729842140000|2024-10-25 07:42:20|352.9|352.2|352.9|352.2|352.9|352.2|352.9|352.2|554
1729842220000|2024-10-25 07:43:40|352.4|351.5|352.4|351.5|352.4|351.5|352.4|351.5|593
1729842230000|2024-10-25 07:43:50|352.5|351.7|352.5|351.7|352.5|351.7|352.5|351.7|52
1729842280000|2024-10-25 07:44:40|||||||||300
1729842290000|2024-10-25 07:44:50|352|350.9|352|350.9|352|350.9|352|350.9|10
1729842300000|2024-10-25 07:45:00|351.9||351.9||351.9||351.9||539
1729842330000|2024-10-25 07:45:30|352|351.1|352|350.9|352|351.1|352|350.9|123
1729842370000|2024-10-25 07:46:10|351.9||351.9||352||351.9||0
1729842380000|2024-10-25 07:46:20|351.8||351.6||351.8||351.6||0
1729842450000|2024-10-25 07:47:30|351.3|351|351.3|350.9|351.3|351|351.3|350.9|160
1729842600000|2024-10-25 07:50:00|351.2|350.5|351.1|350.5|351.2|350.5|351.1|350.5|608
1729842620000|2024-10-25 07:50:20|350.8|350.2|350.8|350.2|350.8|350.2|350.8|350.2|710
1729842630000|2024-10-25 07:50:30|350.7||350.7||350.7||350.7||0
1729842660000|2024-10-25 07:51:00|351|350.3|351|350.3|351|350.3|351|350.3|130
1729842700000|2024-10-25 07:51:40|||||||||1416
1729842720000|2024-10-25 07:52:00|351.2|350.4|351.2|350.4|351.2|350.4|351.2|350.4|408
1729842750000|2024-10-25 07:52:30|350.8|350.5|351.2|350.5|351.2|350.5|350.8|350.5|245
1729842790000|2024-10-25 07:53:10|||||||||990
1729842800000|2024-10-25 07:53:20|351.3|351.2|351.3|351.2|351.3|351.2|351.3|351.2|193
1729842810000|2024-10-25 07:53:30|351.2|350.3|351.2|350.3|351.2|350.3|351.2|350.3|466
1729842850000|2024-10-25 07:54:10|||||||||282
1729842900000|2024-10-25 07:55:00||350.2||350.2||350.2||350.2|0
1729843000000|2024-10-25 07:56:40||350.3||350.3||350.3||350.3|0
1729843010000|2024-10-25 07:56:50|||||||||1080
1729843050000|2024-10-25 07:57:30|350.8|350.5|351.2|350.5|351.2|350.5|350.8|350.5|84
1729843190000|2024-10-25 07:59:50|350.9|349.7|350.5|349.7|350.9|349.7|350.5|349.7|2
1729843200000|2024-10-25 08:00:00|350.4|348.9|350.4|348.9|350.4|348.9|350.4|348.9|267
1729843220000|2024-10-25 08:00:20||348.6||348.9||348.9||348.6|0
1729843250000|2024-10-25 08:00:50|350.3|348.7|350.3|348.9|350.3|348.9|350.3|348.7|1000
1729843270000|2024-10-25 08:01:10|350.2||350.2||350.2||350.2||0
1729843280000|2024-10-25 08:01:20||349||349||349||349|0
1729843290000|2024-10-25 08:01:30||349.2||349.2||349.2||349.2|564
1729843330000|2024-10-25 08:02:10|||||||||20000
1729843340000|2024-10-25 08:02:20|||||||||4000
1729843350000|2024-10-25 08:02:30|349.7|349.8|350.5|349.6|350.5|349.8|349.7|349.6|749
1729843360000|2024-10-25 08:02:40||349.5||349.5||349.5||349.5|343
1729843370000|2024-10-25 08:02:50||349.8||349.8||349.8||349.8|700
1729843380000|2024-10-25 08:03:00|350.4||350.5||350.5||350.4||344
1729843390000|2024-10-25 08:03:10|350.3||350.3||350.3||350.3||665
1729843410000|2024-10-25 08:03:30|350.5|349.9|350.5|349.9|350.5|349.9|350.5|349.9|182
1729843440000|2024-10-25 08:04:00||349.8||349.8||349.8||349.8|0
1729843480000|2024-10-25 08:04:40|||||||||8
1729843520000|2024-10-25 08:05:20|350.1|349.1|350.1|349.1|350.1|349.1|350.1|349.1|2214
1729843530000|2024-10-25 08:05:30|||||||||1209
1729843560000|2024-10-25 08:06:00||349.4||349.2||349.4||349.2|8854
1729843570000|2024-10-25 08:06:10||349.3||349.3||349.3||349.3|0
1729843580000|2024-10-25 08:06:20|||||||||1
1729843590000|2024-10-25 08:06:30|||||||||1752
1729843620000|2024-10-25 08:07:00||349.2||349.2||349.2||349.2|0
1729843640000|2024-10-25 08:07:20|349.7|349|349.7|349|349.7|349|349.7|349|1510
1729843700000|2024-10-25 08:08:20|350.1|349.5|350.1|349.4|350.1|349.5|350.1|349.4|1026
1729843760000|2024-10-25 08:09:20|350.5|349.6|350.5|349.7|350.5|349.8|350.5|349.6|617
1729843940000|2024-10-25 08:12:20|350.1|349.9|350.5|349.9|350.5|349.9|350.1|349.9|155
1729843960000|2024-10-25 08:12:40||349.8||349.8||349.8||349.8|0
1729843970000|2024-10-25 08:12:50||349.7||349.7||349.7||349.7|0
1729844050000|2024-10-25 08:14:10||349.8||349.8||349.8||349.8|28
1729844060000|2024-10-25 08:14:20||349.7||349.7||349.7||349.7|0
1729844170000|2024-10-25 08:16:10|349.8|349|349.8|349.1|349.8|349.1|349.8|349|798
1729844190000|2024-10-25 08:16:30|349.3|348.7|349.5|348.8|349.5|349|349.3|348.7|3948
1729844200000|2024-10-25 08:16:40|||||||||29148
1729844230000|2024-10-25 08:17:10||348.9||348.9||348.9||348.9|313
1729844290000|2024-10-25 08:18:10|349.8|349.4|349.8|349.4|349.8|349.4|349.8|349.4|183
1729844340000|2024-10-25 08:19:00|349.9|349.7|349.9|349.7|349.9|349.7|349.9|349.7|129
1729844350000|2024-10-25 08:19:10|||||||||71
1729844360000|2024-10-25 08:19:20|350.1|349.8|350.1|349.9|350.1|349.9|350.1|349.8|157
1729844370000|2024-10-25 08:19:30|350.4||350.1||350.4||350.1||0
1729844380000|2024-10-25 08:19:40|||||||||633
1729844400000|2024-10-25 08:20:00|350.5|350|350.5|350.1|350.5|350.1|350.5|350|38
1729844410000|2024-10-25 08:20:10||350.3||350.3||350.3||350.3|186
1729844420000|2024-10-25 08:20:20|350.6|350.5|350.6|350.5|350.6|350.5|350.6|350.5|1543
1729844430000|2024-10-25 08:20:30|||||||||33
1729844450000|2024-10-25 08:20:50|||||||||606
1729844470000|2024-10-25 08:21:10|||||||||746
1729844500000|2024-10-25 08:21:40|351.2|350.6|351.2|350.6|351.2|350.6|351.2|350.6|200
1729844640000|2024-10-25 08:24:00|||||||||575
1729844740000|2024-10-25 08:25:40|||||||||200
1729844840000|2024-10-25 08:27:20|350.9||350.9||350.9||350.9||0
1729844880000|2024-10-25 08:28:00|350.6|350|350.6|350|350.6|350|350.6|350|27
1729844910000|2024-10-25 08:28:30|||||||||570
1729844930000|2024-10-25 08:28:50||350.2||350.1||350.2||350.1|118
1729844950000|2024-10-25 08:29:10|350.9|350.2|350.9|350.2|350.9|350.2|350.9|350.2|1000
1729844970000|2024-10-25 08:29:30|350.8||350.8||350.8||350.8||0
1729844980000|2024-10-25 08:29:40|350.9||350.9||350.9||350.9||0
1729844990000|2024-10-25 08:29:50|350.3|349.5|350.2|349.3|350.3|349.5|350.2|349.3|590
1729845000000|2024-10-25 08:30:00|350.3||350.3||350.3||350.3||0
1729845120000|2024-10-25 08:32:00||349.4||349.5||349.5||349.4|0
1729845130000|2024-10-25 08:32:10|350.2|349.4|350.2|349.4|350.2|349.4|350.2|349.4|0
1729845140000|2024-10-25 08:32:20||349.6||349.6||349.6||349.6|525
1729845200000|2024-10-25 08:33:20|351.3|350.2|351.3|350.4|351.3|350.4|351.3|350.2|748
1729845400000|2024-10-25 08:36:40|||||||||200
1729845420000|2024-10-25 08:37:00|351.1||351.1||351.1||351.1||0
1729845450000|2024-10-25 08:37:30|350.8||350.8||350.8||350.8||0
1729845460000|2024-10-25 08:37:40||350||350||350||350|34
1729845470000|2024-10-25 08:37:50|||||||||485
1729845580000|2024-10-25 08:39:40|||||||||3968
1729845590000|2024-10-25 08:39:50||349.9||349.9||349.9||349.9|1
1729845600000|2024-10-25 08:40:00|350.4|349.8|350.4|349.8|350.4|349.8|350.4|349.8|87
1729845630000|2024-10-25 08:40:30||349.7||349.7||349.7||349.7|25
1729845750000|2024-10-25 08:42:30|350.8|350.2|350.8|350.3|350.8|350.3|350.8|350.2|151
1729845860000|2024-10-25 08:44:20|351|350.4|351|350.6|351|350.6|351|350.4|656
1729846020000|2024-10-25 08:47:00|||||||||1400
1729846050000|2024-10-25 08:47:30|||||||||466
1729846070000|2024-10-25 08:47:50|351.3|350.7|351.6|351.1|351.6|351.1|351.3|350.7|40
1729846210000|2024-10-25 08:50:10|||||||||7
1729846250000|2024-10-25 08:50:50|351.4||351.6||351.6||351.4||694
1729846290000|2024-10-25 08:51:30||351.2||351.2||351.2||351.2|503
1729846310000|2024-10-25 08:51:50|||||||||15
1729846330000|2024-10-25 08:52:10|||||||||149
1729846340000|2024-10-25 08:52:20|351.4||351.4||351.4||351.4||1217
1729846480000|2024-10-25 08:54:40|351.6|351.3|352.2|351.6|352.3|351.6|351.6|351.3|1264
1729846490000|2024-10-25 08:54:50|352.3||352.3||352.3||352.3||0
1729846540000|2024-10-25 08:55:40|352.2||352.2||352.2||352.2||0
1729846570000|2024-10-25 08:56:10|||||||||197
1729846610000|2024-10-25 08:56:50|||||||||2789
1729846640000|2024-10-25 08:57:20|351.9||351.9||351.9||351.9||0
1729846660000|2024-10-25 08:57:40|||||||||738
1729846750000|2024-10-25 08:59:10|||||||||574
1729846800000|2024-10-25 09:00:00|351.6|351.1|351.4|351.1|351.6|351.1|351.4|351.1|51
1729846820000|2024-10-25 09:00:20|||||||||1
1729846830000|2024-10-25 09:00:30|||||||||2830
1729846870000|2024-10-25 09:01:10||351.2||351.2||351.2||351.2|119
1729846880000|2024-10-25 09:01:20|351.5||351.5||351.5||351.5||76
1729846940000|2024-10-25 09:02:20||351.3||351.3||351.3||351.3|0
1729846950000|2024-10-25 09:02:30|351.6||351.6||351.6||351.6||307
1729846960000|2024-10-25 09:02:40|351.8|351.5|351.8|351.5|351.8|351.5|351.8|351.5|87
1729846970000|2024-10-25 09:02:50|352.2||352.2||352.2||352.2||0
1729847050000|2024-10-25 09:04:10|||||||||10
1729847070000|2024-10-25 09:04:30|||||||||400
1729847110000|2024-10-25 09:05:10|||||||||5
1729847150000|2024-10-25 09:05:50|352.1||352.1||352.1||352.1||2
1729847170000|2024-10-25 09:06:10|351.7|351.2|351.6|351.1|351.7|351.2|351.6|351|2670
1729847180000|2024-10-25 09:06:20|||||||||706
1729847200000|2024-10-25 09:06:40|||||||||449
1729847230000|2024-10-25 09:07:10|351.5||351.5||351.5||351.5||0
1729847250000|2024-10-25 09:07:30|351.3||351.3||351.3||351.3||347
1729847350000|2024-10-25 09:09:10|||||||||123
1729847370000|2024-10-25 09:09:30|||||||||41
1729847390000|2024-10-25 09:09:50|||||||||14
1729847400000|2024-10-25 09:10:00|351.1|350.6|351|350.6|351.1|350.6|351|350.6|391
1729847450000|2024-10-25 09:10:50|||||||||2763
1729847470000|2024-10-25 09:11:10|||||||||14
1729847540000|2024-10-25 09:12:20|350.8||350.8||350.8||350.8||0
1729847550000|2024-10-25 09:12:30|||||||||867
1729847640000|2024-10-25 09:14:00|352|351.2|351.6|351.1|352|351.2|351.6|351.1|105
1729847650000|2024-10-25 09:14:10||351.2||351.2||351.2||351.2|0
1729847660000|2024-10-25 09:14:20|||||||||586
1729847690000|2024-10-25 09:14:50|||||||||1394
1729847710000|2024-10-25 09:15:10|352.1|351.3|352.2|351.7|352.2|351.8|352|351.3|1070
1729847740000|2024-10-25 09:15:40|352.8|352.1|352.8|352.1|352.8|352.1|352.8|352.1|685
1729847750000|2024-10-25 09:15:50||352.2||352.5||352.5||352.2|0
1729847760000|2024-10-25 09:16:00||352.4||352.4||352.4||352.4|0
1729847810000|2024-10-25 09:16:50||352.5||352.5||352.5||352.5|0
1729847820000|2024-10-25 09:17:00|353.3|352.4|353.6|352.6|353.6|352.6|353.3|352.4|120
1729847860000|2024-10-25 09:17:40||352.7||352.8||352.8||352.7|0
1729847870000|2024-10-25 09:17:50||352.9||352.9||352.9||352.9|0
1729847880000|2024-10-25 09:18:00||353||353||353||353|9
1729847890000|2024-10-25 09:18:10||353.1||353.2||353.2||353|0
1729847950000|2024-10-25 09:19:10|||||||||484
1729847970000|2024-10-25 09:19:30||353.1||353.1||353.1||353.1|5
1729848000000|2024-10-25 09:20:00|||||||||1669
1729848060000|2024-10-25 09:21:00|353.3|352.3|353.3|352.5|353.3|352.5|353.3|352.3|532
1729848100000|2024-10-25 09:21:40||352.6||352.6||352.6||352.6|0
1729848140000|2024-10-25 09:22:20|353|352.8|353.3|352.7|353.3|352.8|353|352.7|159
1729848170000|2024-10-25 09:22:50|||||||||446
1729848190000|2024-10-25 09:23:10|353.9|352.9|353.9|352.9|353.9|352.9|353.9|352.9|557
1729848390000|2024-10-25 09:26:30|353.8||353.8||353.8||353.8||24
1729848450000|2024-10-25 09:27:30|353.4||353.4||353.4||353.4||2000
1729848460000|2024-10-25 09:27:40||353.1||353.1||353.1||353.1|543
1729848470000|2024-10-25 09:27:50|353.9||353.8||353.9||353.8||104
1729848480000|2024-10-25 09:28:00|353.4||353.4||353.4||353.4||0
1729848500000|2024-10-25 09:28:20||353.2||353.1||353.2||353.1|0
1729848600000|2024-10-25 09:30:00|353.1|352.6|353.3|352.6|353.3|352.6|353.1|352.6|1051
1729848620000|2024-10-25 09:30:20|353.4||353.4||353.4||353.4||0
1729848750000|2024-10-25 09:32:30|353|352.8|353.4|353|353.4|353|353|352.8|175
1729848890000|2024-10-25 09:34:50|||||||||1100
1729848900000|2024-10-25 09:35:00||352.9||352.9||352.9||352.9|0
1729848930000|2024-10-25 09:35:30|||||||||100
1729848950000|2024-10-25 09:35:50|||||||||393
1729848960000|2024-10-25 09:36:00|||||||||3
1729848970000|2024-10-25 09:36:10|353.2|352.8|353.2|352.8|353.2|352.8|353.2|352.8|786
1729849040000|2024-10-25 09:37:20|353.5|353|353.5|353|353.5|353|353.5|353|175
1729849050000|2024-10-25 09:37:30|353.3|353.1|353.5|353.2|353.5|353.2|353.3|353.1|1404
1729849060000|2024-10-25 09:37:40|||||||||6
1729849200000|2024-10-25 09:40:00||353.4||353.3||353.4||353.3|29
1729849430000|2024-10-25 09:43:50|||||||||74
1729849450000|2024-10-25 09:44:10|||||||||337
1729849490000|2024-10-25 09:44:50|||||||||4
1729849500000|2024-10-25 09:45:00|353.4|352.9|353.4|352.6|353.4|352.9|353.4|352.6|95
1729849550000|2024-10-25 09:45:50|353.3||353.3||353.3||353.3||0
1729849580000|2024-10-25 09:46:20||352.7||352.7||352.7||352.7|0
1729849600000|2024-10-25 09:46:40||352.6||352.6||352.6||352.6|283
1729849650000|2024-10-25 09:47:30|353||353||353||353||0
1729849660000|2024-10-25 09:47:40|353.4|352.8|353.4|352.8|353.4|352.8|353.4|352.8|298
1729849700000|2024-10-25 09:48:20|353.6|353.1|353.6|353.1|353.6|353.1|353.6|353.1|686
1729849710000|2024-10-25 09:48:30|354.6|353.2|354.6|353.5|354.6|353.5|354.6|353.2|267
1729849740000|2024-10-25 09:49:00|354.7||354.7||354.7||354.7||14
1729849750000|2024-10-25 09:49:10|354.8||354.8||354.8||354.8||0
1729849840000|2024-10-25 09:50:40|||||||||20
1729849930000|2024-10-25 09:52:10|||||||||20
1729849950000|2024-10-25 09:52:30|354.2||354.2||354.2||354.2||0
1729850000000|2024-10-25 09:53:20|354.1||354.1||354.1||354.1||267
1729850020000|2024-10-25 09:53:40|||||||||607
1729850030000|2024-10-25 09:53:50|||||||||443
1729850100000|2024-10-25 09:55:00|354||354||354||354||278
1729850250000|2024-10-25 09:57:30|353.8|353.6|353.8|353.6|353.8|353.6|353.8|353.6|129
1729850280000|2024-10-25 09:58:00|353.7|353.5|353.7|353.5|353.7|353.5|353.7|353.5|113
1729850290000|2024-10-25 09:58:10||353.1||353.1||353.1||353.1|1
1729850310000|2024-10-25 09:58:30|353.8|353.2|353.8|353.5|353.8|353.5|353.8|353.2|61
1729850360000|2024-10-25 09:59:20|353.7|353.2|353.7|353.2|353.7|353.2|353.7|353.2|346
1729850370000|2024-10-25 09:59:30|353.8||353.8||353.8||353.8||610
1729850400000|2024-10-25 10:00:00||353.3||353.2||353.3||353.2|27
1729850440000|2024-10-25 10:00:40|||||||||7
1729850470000|2024-10-25 10:01:10||353.4||353.4||353.4||353.4|0
1729850540000|2024-10-25 10:02:20|||||||||107
1729850550000|2024-10-25 10:02:30|||||||||280
1729850560000|2024-10-25 10:02:40|353.6|353.1|353.6|353.1|353.6|353.1|353.6|353.1|22
1729850620000|2024-10-25 10:03:40|||||||||436
1729850710000|2024-10-25 10:05:10|||||||||95
1729850770000|2024-10-25 10:06:10||352.7||352.7||352.7||352.7|0
1729850780000|2024-10-25 10:06:20||352.8||352.9||352.9||352.8|0
1729850790000|2024-10-25 10:06:30|||||||||545
1729850810000|2024-10-25 10:06:50|353.4|352.8|353.3|352.8|353.4|352.8|353.3|352.8|2041
1729850820000|2024-10-25 10:07:00|353|352.3|353.1|352.5|353.1|352.5|353|352.3|224
1729850930000|2024-10-25 10:08:50|||||||||1
1729850940000|2024-10-25 10:09:00|352.8|352.7|352.8|352.7|352.8|352.7|352.8|352.7|331
1729850960000|2024-10-25 10:09:20|||||||||477
1729850970000|2024-10-25 10:09:30||352.5||352.5||352.5||352.5|928
1729850980000|2024-10-25 10:09:40|||||||||107
1729851150000|2024-10-25 10:12:30|352.7||352.7||352.7||352.7||1
1729851160000|2024-10-25 10:12:40|||||||||197
1729851220000|2024-10-25 10:13:40|||||||||500
1729851300000|2024-10-25 10:15:00|352.6|352.1|352.6|352.1|352.6|352.1|352.6|352.1|962
1729851320000|2024-10-25 10:15:20|||||||||765
1729851340000|2024-10-25 10:15:40|||||||||32
1729851450000|2024-10-25 10:17:30|352.4||352.4||352.4||352.4||0
1729851480000|2024-10-25 10:18:00|352.3|352|352.3|352|352.3|352|352.3|352|543
1729851510000|2024-10-25 10:18:30|||||||||474
1729851550000|2024-10-25 10:19:10|||||||||1
1729851580000|2024-10-25 10:19:40|||||||||1400
1729851590000|2024-10-25 10:19:50|352.2|351.6|352.2|351.6|352.2|351.6|352.2|351.6|218
1729851600000|2024-10-25 10:20:00|||||||||545
1729851710000|2024-10-25 10:21:50|||||||||15000
1729851740000|2024-10-25 10:22:20|352|351.5|351.6|351.1|352|351.5|351.6|351.1|6915
1729851750000|2024-10-25 10:22:30|351.2||351.2||351.2||351.2||933
1729851760000|2024-10-25 10:22:40|351.8|351.4|351.8|351.4|351.8|351.4|351.8|351.4|731
1729851820000|2024-10-25 10:23:40|351.7||351.7||351.7||351.7||0
1729851830000|2024-10-25 10:23:50|||||||||148
1729851870000|2024-10-25 10:24:30|||||||||94
1729851890000|2024-10-25 10:24:50|351.6||351.6||351.6||351.6||24
1729851900000|2024-10-25 10:25:00||351.2||351.2||351.2||351.2|172
1729851910000|2024-10-25 10:25:10||351.1||351.1||351.1||351.1|0
1729852030000|2024-10-25 10:27:10|||||||||3
1729852040000|2024-10-25 10:27:20|351.3|351|351.2|351|351.3|351|351.2|351|23
1729852070000|2024-10-25 10:27:50|351.3|350.9|351.3|350.9|351.3|350.9|351.3|350.9|120
1729852090000|2024-10-25 10:28:10|||||||||1621
1729852190000|2024-10-25 10:29:50|||||||||6
1729852200000|2024-10-25 10:30:00|351.2|350.6|351.2|350.6|351.2|350.6|351.2|350.6|1258
1729852220000|2024-10-25 10:30:20|||||||||513
1729852230000|2024-10-25 10:30:30|351.4|351.2|351.4|351.2|351.4|351.2|351.4|351.2|108
1729852240000|2024-10-25 10:30:40||351.1||351.1||351.1||351.1|759
1729852270000|2024-10-25 10:31:10|351.5||351.5||351.5||351.5||224
1729852300000|2024-10-25 10:31:40||351.2||351.2||351.2||351.2|0
1729852410000|2024-10-25 10:33:30|||||||||290
1729852440000|2024-10-25 10:34:00|352.2|351.7|352.2|351.8|352.2|351.8|352.2|351.7|342
1729852450000|2024-10-25 10:34:10|||||||||75
1729852490000|2024-10-25 10:34:50||351.7||351.7||351.7||351.7|433
1729852500000|2024-10-25 10:35:00|352.1|351.5|352|351.6|352.2|351.6|351.7|351.5|665
1729852600000|2024-10-25 10:36:40|||||||||2000
1729852630000|2024-10-25 10:37:10|351.8|351.5|351.8|351.5|351.8|351.5|351.8|351.5|1
1729852670000|2024-10-25 10:37:50|351.6|351.4|351.6|351.4|351.6|351.4|351.6|351.4|11
1729852680000|2024-10-25 10:38:00|351.8|351.5|351.8|351.5|351.8|351.5|351.8|351.5|237
1729852780000|2024-10-25 10:39:40|352|351.7|352.2|351.7|352.2|351.9|352|351.7|590
1729852810000|2024-10-25 10:40:10|353.6|352.4|353.6|352.4|353.6|352.4|353.6|352.4|268
1729852860000|2024-10-25 10:41:00|353.5||353.5||353.5||353.5||0
1729852880000|2024-10-25 10:41:20|353.4|352.2|352.9|352.1|353.4|352.2|352.9|352.1|201
1729852890000|2024-10-25 10:41:30|352.8|351.8|352.6|351.7|352.8|351.8|352.6|351.7|0
1729852900000|2024-10-25 10:41:40|352.5||352.4||352.5||352.4||0
1729852910000|2024-10-25 10:41:50|352.3|351.8|352.2|351.8|352.3|351.8|352.2|351.8|0
1729852920000|2024-10-25 10:42:00|352.3|351.7|352.3|351.9|352.3|352|352.3|351.7|144
1729852940000|2024-10-25 10:42:20|352.4|352|352.4|352|352.4|352|352.4|351.9|191
1729852950000|2024-10-25 10:42:30|352.8|352.3|352.8|352.3|352.8|352.3|352.8|352.3|174
1729853020000|2024-10-25 10:43:40|||||||||3000
1729853090000|2024-10-25 10:44:50|352.7||352.7||352.7||352.7||0
1729853120000|2024-10-25 10:45:20|352.8|352.2|352.8|352.2|352.8|352.2|352.7|352.2|95
1729853230000|2024-10-25 10:47:10|352.4|352|352.4|352|352.4|352|352.4|352|83
1729853260000|2024-10-25 10:47:40|||||||||522
1729853310000|2024-10-25 10:48:30|||||||||404
1729853380000|2024-10-25 10:49:40|352.3||352.3||352.3||352.3||71
1729853400000|2024-10-25 10:50:00|352.1|351.5|352.1|351.5|352.1|351.5|352.1|351.5|167
1729853410000|2024-10-25 10:50:10|352.2||352.2||352.2||352.2||0
1729853420000|2024-10-25 10:50:20|352.1|351.7|352.1|351.7|352.1|351.7|352.1|351.7|0
1729853430000|2024-10-25 10:50:30||352||351.7||352||351.7|608
1729853470000|2024-10-25 10:51:10|352.4|351.9|352.4|352.2|352.4|352.2|352.4|351.9|577
1729853480000|2024-10-25 10:51:20|352.8|352.4|352.8|352.4|352.8|352.4|352.8|352.4|33
1729853490000|2024-10-25 10:51:30||352.5||352.5||352.5||352.5|0
1729853560000|2024-10-25 10:52:40|353.1||353.1||353.1||353.1||1
1729853570000|2024-10-25 10:52:50|||||||||121
1729853640000|2024-10-25 10:54:00|352.8|352.2|352.7|352.3|352.8|352.3|352.7|352.2|409
1729853690000|2024-10-25 10:54:50|||||||||27
1729853700000|2024-10-25 10:55:00|352.6|352|352.6|352|352.6|352|352.6|352|625
1729853750000|2024-10-25 10:55:50||352.1||352.1||352.1||352.1|0
1729853820000|2024-10-25 10:57:00|||||||||679
1729853840000|2024-10-25 10:57:20|352.4||352.4||352.4||352.4||0
1729853890000|2024-10-25 10:58:10|352.6|352.4|352.6|352.4|352.6|352.4|352.6|352.4|8255
1729853900000|2024-10-25 10:58:20|||||||||542
1729853910000|2024-10-25 10:58:30|353.4|352.8|353.5|352.8|353.5|352.8|353.4|352.8|1634
1729853920000|2024-10-25 10:58:40|353.9|352.9|354|353|354|353|353.9|352.9|677
1729853960000|2024-10-25 10:59:20||353.1||353.5||353.5||353.1|0
1729853970000|2024-10-25 10:59:30|354.6|353.6|354.8|353.9|354.8|353.9|354.4|353.6|181
1729854000000|2024-10-25 11:00:00|354.2|353.3|354.2|353.3|354.2|353.3|354.2|353.3|1025
1729854020000|2024-10-25 11:00:20|354.1||354||354.1||354||10
1729854040000|2024-10-25 11:00:40||353.4||353.3||353.4||353.3|0
1729854060000|2024-10-25 11:01:00||353.4||353.5||353.5||353.4|0
1729854080000|2024-10-25 11:01:20|||||||||2107
1729854120000|2024-10-25 11:02:00|||||||||2827
1729854130000|2024-10-25 11:02:10|||||||||545
1729854140000|2024-10-25 11:02:20|353.8|353.2|353.7|353.2|353.8|353.2|353.7|353.2|1440
1729854150000|2024-10-25 11:02:30|353.4|352.5|353.4|352.5|353.4|352.5|353.4|352.5|2287
1729854160000|2024-10-25 11:02:40|353.1|352.6|353.1|352.7|353.1|352.7|353.1|352.6|415
1729854170000|2024-10-25 11:02:50||352.9||352.8||352.9||352.8|165
1729854180000|2024-10-25 11:03:00||352.7||352.7||352.7||352.7|0
1729854190000|2024-10-25 11:03:10|352.9|352.5|352.9|352.5|352.9|352.5|352.9|352.5|490
1729854200000|2024-10-25 11:03:20|||||||||264
1729854220000|2024-10-25 11:03:40|||||||||216
1729854230000|2024-10-25 11:03:50|||||||||600
1729854240000|2024-10-25 11:04:00|353.3|352.8|354.2|353.2|354.2|353.3|353.3|352.8|854
1729854250000|2024-10-25 11:04:10|354.1||354.1||354.2||354.1||700
1729854280000|2024-10-25 11:04:40|354||353.6||354||353.6||0
1729854290000|2024-10-25 11:04:50|||||||||554
1729854300000|2024-10-25 11:05:00|354.2|353.5|354.2|353.5|354.2|353.5|354.2|353.5|283
1729854310000|2024-10-25 11:05:10|354.1|353.2|354|353.2|354.1|353.2|354|353.2|0
1729854340000|2024-10-25 11:05:40|353.6||353.6||353.6||353.6||471
1729854350000|2024-10-25 11:05:50|353.5||353.5||353.5||353.5||875
1729854370000|2024-10-25 11:06:10|353.6||353.6||353.6||353.6||765
1729854400000|2024-10-25 11:06:40|353.7|353.3|354.8|353.9|354.8|353.9|353.7|353.3|981
1729854470000|2024-10-25 11:07:50|354.7||354.7||354.7||354.7||0
1729854490000|2024-10-25 11:08:10|354.6||354.6||354.6||354.6||615
1729854590000|2024-10-25 11:09:50|354.1|353.8|354.1|353.8|354.1|353.8|354.1|353.8|285
1729854610000|2024-10-25 11:10:10|354|353.7|354|353.7|354|353.7|354|353.7|18
1729854630000|2024-10-25 11:10:30|353.8|353.2|353.8|353.2|353.8|353.2|353.8|353.2|16
1729854670000|2024-10-25 11:11:10||353.3||353.3||353.3||353.3|0
1729854700000|2024-10-25 11:11:40|||||||||4
1729854740000|2024-10-25 11:12:20||353.2||353.2||353.2||353.2|296
1729854750000|2024-10-25 11:12:30||353.3||353.3||353.3||353.3|0
1729854890000|2024-10-25 11:14:50|353.6||353.6||353.6||353.6||34
1729854900000|2024-10-25 11:15:00|353.8||353.8||353.8||353.8||190
1729854910000|2024-10-25 11:15:10||353.4||353.4||353.4||353.4|2
1729854920000|2024-10-25 11:15:20|354.1|353.6|354.1|353.6|354.1|353.6|354.1|353.6|183
1729854940000|2024-10-25 11:15:40||353.7||353.7||353.7||353.6|502
1729854960000|2024-10-25 11:16:00|||||||||2
1729855010000|2024-10-25 11:16:50|||||||||277
1729855150000|2024-10-25 11:19:10|354.7|353.8|355.3|354.5|355.3|354.5|354.7|353.8|282
1729855160000|2024-10-25 11:19:20|355.1|354.6|354.9|354|355.1|354.6|354.9|353.9|100
1729855290000|2024-10-25 11:21:30|354.8||354.8||354.8||354.8||0
1729855500000|2024-10-25 11:25:00|354.4||354.4||354.4||354.4||0
1729855570000|2024-10-25 11:26:10|||||||||1242
1729855600000|2024-10-25 11:26:40|355.8|354.1|355.9|354.9|356|354.9|355.8|354.1|74
1729855610000|2024-10-25 11:26:50|||||||||3811
1729855640000|2024-10-25 11:27:20|||||||||3811
1729855710000|2024-10-25 11:28:30|355.8||355.8||355.8||355.8||0
1729855720000|2024-10-25 11:28:40|||||||||2814
1729855730000|2024-10-25 11:28:50|355.4||355.4||355.4||355.4||0
1729855750000|2024-10-25 11:29:10|355.6||355.8||355.8||355.6||183
1729855780000|2024-10-25 11:29:40|355.4||355.4||355.4||355.4||0
1729855800000|2024-10-25 11:30:00|356||355.8||356||355.8||188
1729855830000|2024-10-25 11:30:30|355.4||355.4||355.4||355.4||0
1729855850000|2024-10-25 11:30:50|||||||||178
1729855870000|2024-10-25 11:31:10|||||||||562
1729855880000|2024-10-25 11:31:20|355.2|355.2|356.3|355.2|356.3|355.2|355.2|355.2|80
1729855910000|2024-10-25 11:31:50||355.4||355.5||355.5||355.4|545
1729855930000|2024-10-25 11:32:10|355.9||355.9||355.9||355.9||0
1729855960000|2024-10-25 11:32:40||355.4||355.4||355.4||355.4|174
1729855980000|2024-10-25 11:33:00|355.5||355.5||355.5||355.5||10
1729855990000|2024-10-25 11:33:10|355.4|355.3|355.4|354.9|355.4|355.3|355.4|354.9|1410
1729856010000|2024-10-25 11:33:30|||||||||10
1729856040000|2024-10-25 11:34:00|355.8|355|355.8|355.1|355.8|355.1|355.8|355|107
1729856140000|2024-10-25 11:35:40|||||||||13
1729856150000|2024-10-25 11:35:50|||||||||758
1729856160000|2024-10-25 11:36:00|355.5||355.5||355.5||355.5||0
1729856270000|2024-10-25 11:37:50|||||||||1
1729856310000|2024-10-25 11:38:30|355.3|354.9|355.5|355.1|355.5|355.2|355.3|354.9|682
1729856410000|2024-10-25 11:40:10||355||355||355||355|0
1729856460000|2024-10-25 11:41:00|355.3||355.3||355.3||355.3||0
1729856590000|2024-10-25 11:43:10|||||||||681
1729856610000|2024-10-25 11:43:30|355.4|354.9|355.5|355|355.5|355|355.4|354.9|56
1729856650000|2024-10-25 11:44:10|||||||||10000
1729856690000|2024-10-25 11:44:50|||||||||478
1729856700000|2024-10-25 11:45:00|355.4||355.5||355.5||355.4||1156
1729856750000|2024-10-25 11:45:50|355.3|355.2|355.3|355|355.3|355.2|355.3|355|978
1729856760000|2024-10-25 11:46:00|||||||||619
1729856860000|2024-10-25 11:47:40|355.2|354.8|355.2|354.8|355.2|354.8|355.2|354.8|716
1729856880000|2024-10-25 11:48:00|||||||||14
1729856900000|2024-10-25 11:48:20|||||||||36
1729856990000|2024-10-25 11:49:50|||||||||33
1729857050000|2024-10-25 11:50:50|354.9||355.2||355.2||354.9||498
1729857060000|2024-10-25 11:51:00||354.9||354.9||354.9||354.9|0
1729857110000|2024-10-25 11:51:50|||||||||400
1729857130000|2024-10-25 11:52:10|355.1||355.1||355.1||355.1||66
1729857140000|2024-10-25 11:52:20|||||||||3
1729857160000|2024-10-25 11:52:40|||||||||461
1729857170000|2024-10-25 11:52:50||354.8||354.8||354.8||354.8|14
1729857280000|2024-10-25 11:54:40|||||||||14
1729857340000|2024-10-25 11:55:40|355||355||355||355||327
1729857450000|2024-10-25 11:57:30|||||||||15
1729857470000|2024-10-25 11:57:50|355.1||355.1||355.1||355.1||1554
1729857520000|2024-10-25 11:58:40|||||||||460
1729857640000|2024-10-25 12:00:40|355||355||355||355||0
1729857750000|2024-10-25 12:02:30|||||||||193
1729857790000|2024-10-25 12:03:10|354.8|354.1|354.7|354|354.8|354.1|354.7|354|327
1729857820000|2024-10-25 12:03:40|||||||||545
1729857900000|2024-10-25 12:05:00|||||||||46
1729857930000|2024-10-25 12:05:30||354.1||354.2||354.2||354.1|542
1729857940000|2024-10-25 12:05:40|355.4|354.6|355.3|354.6|355.4|354.6|355.3|354.6|82
1729857950000|2024-10-25 12:05:50|355||355||355||355||0
1729858010000|2024-10-25 12:06:50|355.5|354.7|355.5|355|355.5|355|355.5|354.7|1525
1729858040000|2024-10-25 12:07:20||354.9||354.9||354.9||354.9|1
1729858150000|2024-10-25 12:09:10|||||||||442
1729858160000|2024-10-25 12:09:20|355.3||355.4||355.4||355.3||272
1729858170000|2024-10-25 12:09:30|355.3||355.3||355.3||355.3||0
1729858190000|2024-10-25 12:09:50|||||||||463
1729858210000|2024-10-25 12:10:10|||||||||478
1729858310000|2024-10-25 12:11:50|||||||||277
1729858370000|2024-10-25 12:12:50|355.1||355.1||355.1||355.1||3009
1729858380000|2024-10-25 12:13:00|||||||||100
1729858390000|2024-10-25 12:13:10|355|354.7|355|354.7|355|354.7|355|354.7|774
1729858400000|2024-10-25 12:13:20|||||||||487
1729858410000|2024-10-25 12:13:30|355.6|355.1|356.2|355.4|356.2|355.4|355.6|355.1|479
1729858430000|2024-10-25 12:13:50|356.1||356.1||356.1||356.1||595
1729858490000|2024-10-25 12:14:50||355.5||355.5||355.5||355.5|0
1729858500000|2024-10-25 12:15:00|||||||||46
1729858560000|2024-10-25 12:16:00|||||||||39
1729858580000|2024-10-25 12:16:20||355.6||355.7||355.7||355.6|953
1729858660000|2024-10-25 12:17:40||355.8||355.8||355.8||355.8|943
1729858670000|2024-10-25 12:17:50|||||||||107
1729858740000|2024-10-25 12:19:00|||||||||246
1729858770000|2024-10-25 12:19:30|||||||||82
1729858790000|2024-10-25 12:19:50|||||||||28
1729858810000|2024-10-25 12:20:10|356|355.7|356|355.7|356|355.7|356|355.7|4
1729858840000|2024-10-25 12:20:40|355.8|355.6|355.8|355.6|355.8|355.6|355.8|355.6|604
1729858920000|2024-10-25 12:22:00||355.7||355.7||355.7||355.7|163
1729859080000|2024-10-25 12:24:40|355.9|355.8|355.9|355.8|355.9|355.8|355.9|355.8|145
1729859120000|2024-10-25 12:25:20|356.1||356.1||356.1||356.1||30
1729859140000|2024-10-25 12:25:40|||||||||709
1729859190000|2024-10-25 12:26:30|355.6|355.3|355.6|355.3|355.6|355.3|355.6|355.3|132
1729859210000|2024-10-25 12:26:50|355.4|354.9|355.4|354.9|355.4|354.9|355.4|354.9|238
1729859230000|2024-10-25 12:27:10|355.3|354.8|355.3|354.8|355.3|354.8|355.3|354.8|232
1729859280000|2024-10-25 12:28:00|||||||||486
1729859300000|2024-10-25 12:28:20|355.2|354.4|355.2|354.3|355.2|354.4|355.2|354.3|469
1729859310000|2024-10-25 12:28:30||354.6||354.6||354.6||354.6|0
1729859350000|2024-10-25 12:29:10||354.3||354.3||354.3||354.3|0
1729859380000|2024-10-25 12:29:40|||||||||450
1729859390000|2024-10-25 12:29:50||354.6||354.6||354.6||354.6|255
1729859410000|2024-10-25 12:30:10|||||||||45
1729859420000|2024-10-25 12:30:20|||||||||267
1729859450000|2024-10-25 12:30:50|354.9||354.9||354.9||354.9||0
1729859460000|2024-10-25 12:31:00|355.2|354.7|355.2|354.7|355.2|354.7|355.2|354.7|1792
1729859520000|2024-10-25 12:32:00|355.3|354.8|355.3|355|355.3|355|355.3|354.8|107
1729859530000|2024-10-25 12:32:10||354.9||354.8||354.9||354.8|1287
1729859550000|2024-10-25 12:32:30||354.7||354.7||354.7||354.7|485
1729859750000|2024-10-25 12:35:50|355||355||355||355||0
1729859810000|2024-10-25 12:36:50|||||||||461
1729859820000|2024-10-25 12:37:00|354.9|354.9|355.3|354.7|355.3|354.9|354.9|354.7|824
1729859840000|2024-10-25 12:37:20||354.8||354.8||354.8||354.8|0
1729859850000|2024-10-25 12:37:30||354.7||354.7||354.7||354.7|0
1729859900000|2024-10-25 12:38:20||354.8||354.7||354.8||354.7|0
1729859940000|2024-10-25 12:39:00|||||||||1115
1729859950000|2024-10-25 12:39:10|||||||||419
1729859980000|2024-10-25 12:39:40|||||||||139
1729860010000|2024-10-25 12:40:10|||||||||22
1729860050000|2024-10-25 12:40:50|355||355||355||355||8
1729860060000|2024-10-25 12:41:00|355.3|354.9|355.3|354.7|355.3|354.9|355.3|354.7|1760
1729860070000|2024-10-25 12:41:10|||||||||504
1729860090000|2024-10-25 12:41:30|355.2||355||355.2||355||46
1729860140000|2024-10-25 12:42:20|||||||||566
1729860350000|2024-10-25 12:45:50|354.8||355||355||354.8||92
1729860370000|2024-10-25 12:46:10|||||||||3
1729860540000|2024-10-25 12:49:00|||||||||44
1729860590000|2024-10-25 12:49:50|||||||||14
1729860650000|2024-10-25 12:50:50||354.8||354.8||354.8||354.8|661
1729860660000|2024-10-25 12:51:00|355.3|354.9|355.3|354.9|355.3|354.9|355.3|354.9|757
1729860680000|2024-10-25 12:51:20|355.2||355.2||355.2||355.2||0
1729860690000|2024-10-25 12:51:30|355.1|354.7|355.2|354.7|355.2|354.7|355.1|354.7|38
1729860760000|2024-10-25 12:52:40|355.1||355.1||355.1||355.1||0
1729860820000|2024-10-25 12:53:40|355||355||355||355||400
1729860890000|2024-10-25 12:54:50|355.1|354.8|355.1|354.8|355.1|354.8|355.1|354.8|630
1729860910000|2024-10-25 12:55:10|355.2||355.2||355.2||355.2||530
1729860940000|2024-10-25 12:55:40||354.7||354.7||354.7||354.7|0
1729860950000|2024-10-25 12:55:50|355||355||355||355||0
1729860960000|2024-10-25 12:56:00|355.3|354.9|355.2|354.9|355.3|354.9|355.2|354.9|787
1729861000000|2024-10-25 12:56:40|||||||||46
1729861110000|2024-10-25 12:58:30|355.1|354.7|355.1|354.7|355.1|354.7|355.1|354.7|401
1729861240000|2024-10-25 13:00:40|354.9||354.9||354.9||354.9||0
1729861320000|2024-10-25 13:02:00|354.8|354.5|354.8|354.5|354.8|354.5|354.8|354.5|402
1729861390000|2024-10-25 13:03:10|354.2|353.3|354.2|353.3|354.2|353.3|354.2|353.3|43
1729861400000|2024-10-25 13:03:20||353.4||353.5||353.5||353.4|0
1729861410000|2024-10-25 13:03:30|354.1||354.1||354.1||354.1||0
1729861440000|2024-10-25 13:04:00|354.2|354|354.2|353.9|354.2|354|354.2|353.9|1245
1729861460000|2024-10-25 13:04:20|354.1||354.1||354.1||354.1||1315
1729861500000|2024-10-25 13:05:00|353.9|353.6|353.9|353.6|353.9|353.6|353.9|353.6|177
1729861530000|2024-10-25 13:05:30|354||354||354||354||0
1729861540000|2024-10-25 13:05:40|353.8||353.8||353.8||353.8||0
1729861650000|2024-10-25 13:07:30|||||||||1
1729861690000|2024-10-25 13:08:10|353.5|353|353.5|353|353.5|353|353.5|353|71
1729861740000|2024-10-25 13:09:00|353.4||353.4||353.4||353.4||0
1729861750000|2024-10-25 13:09:10|353.5||353.5||353.5||353.5||24
1729861840000|2024-10-25 13:10:40|353.3||353.3||353.3||353.3||0
1729861910000|2024-10-25 13:11:50|353.5|353.2|353.5|353.2|353.5|353.2|353.5|353.2|452
1729861990000|2024-10-25 13:13:10|||||||||40
1729862070000|2024-10-25 13:14:30|353.8|353.3|353.8|353.5|353.8|353.5|353.8|353.3|233
1729862080000|2024-10-25 13:14:40|354|353.6|354|353.5|354|353.6|354|353.5|73
1729862140000|2024-10-25 13:15:40|||||||||271
1729862150000|2024-10-25 13:15:50||353.6||353.6||353.6||353.6|0
1729862290000|2024-10-25 13:18:10|353.8|353.4|353.6|353.1|353.8|353.5|353.6|353.1|830
1729862350000|2024-10-25 13:19:10|||||||||214
1729862420000|2024-10-25 13:20:20||353.2||353.2||353.2||353.2|2007
1729862440000|2024-10-25 13:20:40|353.4||353.4||353.4||353.4||0
1729862480000|2024-10-25 13:21:20|353.3|352.9|353.3|352.9|353.3|352.9|353.3|352.9|10
1729862500000|2024-10-25 13:21:40|353.2|352.8|353.1|352.8|353.2|352.8|353.1|352.8|15
1729862550000|2024-10-25 13:22:30|||||||||52
1729862590000|2024-10-25 13:23:10|352.8|352.6|352.9|352.7|352.9|352.7|352.8|352.6|139
1729862600000|2024-10-25 13:23:20|353.1|352.9|353.1|352.9|353.1|352.9|353.1|352.9|393
1729862610000|2024-10-25 13:23:30|353.6|353|353.5|353|353.6|353|353.5|353|27
1729862650000|2024-10-25 13:24:10|353.2||353.5||353.5||353.2||0
1729862660000|2024-10-25 13:24:20|353.3||353.3||353.3||353.3||351
1729862670000|2024-10-25 13:24:30|353.6||353.8||353.9||353.6||235
1729862740000|2024-10-25 13:25:40|||||||||101
1729862810000|2024-10-25 13:26:50||353.1||353.1||353.1||353.1|0
1729862830000|2024-10-25 13:27:10||353.2||353.3||353.3||353.2|0
1729862900000|2024-10-25 13:28:20||353.4||353.4||353.4||353.4|0
1729862910000|2024-10-25 13:28:30|353.7|353.3|353.7|353.3|353.7|353.3|353.7|353.3|17
1729862920000|2024-10-25 13:28:40|||||||||62
1729862950000|2024-10-25 13:29:10|||||||||177
1729862960000|2024-10-25 13:29:20||353.4||353.4||353.4||353.4|0
1729862970000|2024-10-25 13:29:30|353.6|353.3|353.6|353.3|353.6|353.3|353.6|353.3|59
1729863000000|2024-10-25 13:30:00|353.7|353.4|353.8|353.5|353.8|353.5|353.7|353.4|418
1729863010000|2024-10-25 13:30:10|353.9|353.7|354|353.7|354|353.7|353.9|353.7|1396
1729863040000|2024-10-25 13:30:40|||||||||662
1729863070000|2024-10-25 13:31:10|354.1|353.8|354|353.7|354.1|353.9|354|353.7|2617
1729863080000|2024-10-25 13:31:20|354.1|353.8|354|353.7|354.1|353.8|354|353.7|28
1729863090000|2024-10-25 13:31:30|353.8|353.6|353.9|353.5|353.9|353.6|353.8|353.5|866
1729863120000|2024-10-25 13:32:00|354||354||354||354||0
1729863180000|2024-10-25 13:33:00||353.6||353.6||353.6||353.6|194
1729863230000|2024-10-25 13:33:50|||||||||33
1729863260000|2024-10-25 13:34:20|353.9|353.5|353.8|353.5|353.9|353.5|353.8|353.5|421
1729863320000|2024-10-25 13:35:20|353.4|353|353.4|353|353.4|353|353.4|353|1252
1729863350000|2024-10-25 13:35:50|353.2||353.2||353.2||353.2||0
1729863380000|2024-10-25 13:36:20|||||||||2503
1729863420000|2024-10-25 13:37:00|353.1|352.4|353.1|352.4|353.1|352.4|353.1|352.4|1100
1729863430000|2024-10-25 13:37:10|353|352.3|352.8|352.3|353|352.3|352.8|352.3|180
1729863470000|2024-10-25 13:37:50|||||||||2282
1729863480000|2024-10-25 13:38:00||352.6||352.4||352.6||352.4|49
1729863500000|2024-10-25 13:38:20||352.3||352.3||352.3||352.3|708
1729863510000|2024-10-25 13:38:30|||||||||2058
1729863580000|2024-10-25 13:39:40|||||||||166
1729863660000|2024-10-25 13:41:00|352.6||352.6||352.6||352.6||0
1729863680000|2024-10-25 13:41:20|352.8|352.5|352.8|352.4|352.8|352.5|352.8|352.4|1576
1729863690000|2024-10-25 13:41:30||352.3||352.3||352.3||352.3|0
1729863710000|2024-10-25 13:41:50||352.5||352.5||352.5||352.5|198
1729863730000|2024-10-25 13:42:10||352.4||352.4||352.4||352.4|0
1729863770000|2024-10-25 13:42:50|||||||||489
1729863780000|2024-10-25 13:43:00|||||||||64
1729863810000|2024-10-25 13:43:30||352.3||352.3||352.3||352.3|0
1729863840000|2024-10-25 13:44:00|352.7|352.4|352.7|352.4|352.7|352.4|352.7|352.4|146
1729863850000|2024-10-25 13:44:10|||||||||15
1729863860000|2024-10-25 13:44:20|352.6|352.3|352.6|352.3|352.6|352.3|352.6|352.3|0
1729863870000|2024-10-25 13:44:30|352.4|352.2|352.6|352.2|352.6|352.2|352.4|352.2|1527
1729863950000|2024-10-25 13:45:50|352.4||352.3||352.4||352.3||96
1729863960000|2024-10-25 13:46:00|352.6|352.3|352.7|352.5|352.7|352.5|352.6|352.3|344
1729863970000|2024-10-25 13:46:10|352.9|352.6|352.9|352.6|352.9|352.6|352.9|352.6|234
1729863990000|2024-10-25 13:46:30|353.2|352.8|353.7|353|353.7|353|353.2|352.8|510
1729864000000|2024-10-25 13:46:40|354|353.1|354|353.2|354|353.2|354|353.1|0
1729864030000|2024-10-25 13:47:10||353.3||353.3||353.3||353.3|0
1729864080000|2024-10-25 13:48:00|||||||||315
1729864090000|2024-10-25 13:48:10|352.8|352.5|352.8|352.5|352.8|352.5|352.8|352.5|613
1729864110000|2024-10-25 13:48:30|352.6|352.1|352.6|352.1|352.6|352.1|352.6|352.1|803
1729864120000|2024-10-25 13:48:40|352.5||352.5||352.5||352.5||642
1729864140000|2024-10-25 13:49:00|352.9|352.2|352.9|352.6|352.9|352.6|352.9|352.2|367
1729864150000|2024-10-25 13:49:10||352.4||352.4||352.4||352.4|366
1729864240000|2024-10-25 13:50:40|||||||||1
1729864250000|2024-10-25 13:50:50|353.5|352.6|353.5|352.8|353.5|352.8|353.5|352.6|642
1729864260000|2024-10-25 13:51:00|||||||||10
1729864290000|2024-10-25 13:51:30|||||||||9
1729864300000|2024-10-25 13:51:40|353.4||353.4||353.4||353.4||0
1729864320000|2024-10-25 13:52:00|353.3||353.3||353.3||353.3||658
1729864330000|2024-10-25 13:52:10||352.9||352.9||352.9||352.9|0
1729864410000|2024-10-25 13:53:30|352.8|352.2|352.8|352.2|352.8|352.2|352.8|352.2|575
1729864490000|2024-10-25 13:54:50|352.7|352.3|352.7|352.3|352.7|352.3|352.7|352.3|180
1729864530000|2024-10-25 13:55:30|||||||||422
1729864550000|2024-10-25 13:55:50|352.5|352.4|352.6|352.3|352.7|352.4|352.5|352.3|990
1729864600000|2024-10-25 13:56:40|352.7|352.4|352.7|352.4|352.7|352.4|352.7|352.4|588
1729864610000|2024-10-25 13:56:50|352.8|352.5|352.8|352.5|352.8|352.5|352.8|352.5|140
1729864690000|2024-10-25 13:58:10|353|352.6|353|352.6|353|352.6|353|352.6|392
1729864740000|2024-10-25 13:59:00||352.7||352.7||352.7||352.7|122
1729864750000|2024-10-25 13:59:10|353.1|352.9|353.1|352.9|353.1|352.9|353.1|352.9|87
1729864760000|2024-10-25 13:59:20|353|352.6|353|352.6|353|352.6|353|352.6|1360
1729864770000|2024-10-25 13:59:30||352.7||352.7||352.7||352.7|0
1729864790000|2024-10-25 13:59:50|||||||||352
1729864820000|2024-10-25 14:00:20|352.7|352.1|352.7|352.1|352.7|352.1|352.7|352.1|849
1729864830000|2024-10-25 14:00:30|352.6||352.6||352.6||352.6||0
1729864840000|2024-10-25 14:00:40||352.2||352.2||352.2||352.2|2061
1729864850000|2024-10-25 14:00:50|352.4|352.1|352.6|352.2|352.6|352.2|352.3|352.1|231
1729864860000|2024-10-25 14:01:00|||||||||646
1729864920000|2024-10-25 14:02:00|353.3|352.9|353.2|352.9|353.3|352.9|353|352.8|2247
1729864930000|2024-10-25 14:02:10|353.3|352.8|353.3|352.8|353.5|352.8|353.3|352.8|996
1729864950000|2024-10-25 14:02:30|353.8|353.2|353.7|353.1|353.8|353.2|353.7|353.1|779
1729864960000|2024-10-25 14:02:40|353.8||353.8||353.8||353.8||0
1729865050000|2024-10-25 14:04:10|353|352.5|353|352.5|353|352.5|353|352.5|604
1729865110000|2024-10-25 14:05:10|353.5|352.7|353.5|352.7|353.5|352.7|353.5|352.7|126
1729865120000|2024-10-25 14:05:20|353.6|352.8|353.6|352.8|353.6|352.8|353.6|352.8|0
1729865130000|2024-10-25 14:05:30|||||||||575
1729865150000|2024-10-25 14:05:50|353.5|353.3|353.9|353.4|353.9|353.4|353.5|353.3|966
1729865160000|2024-10-25 14:06:00||353.5||353.5||353.5||353.5|0
1729865170000|2024-10-25 14:06:10|354.3|353.7|354.3|353.7|354.3|353.7|354.3|353.7|35
1729865180000|2024-10-25 14:06:20|354.7|354.2|354.7|354.2|354.7|354.2|354.7|354.2|180
1729865190000|2024-10-25 14:06:30|354.9||354.9||354.9||354.9||878
1729865230000|2024-10-25 14:07:10||354.3||354.3||354.3||354.3|89
1729865250000|2024-10-25 14:07:30|355.3||355.2||355.3||355.2||0
1729865310000|2024-10-25 14:08:30|355.1||355.1||355.1||355.1||0
1729865390000|2024-10-25 14:09:50||354.4||354.5||354.5||354.4|0
1729865410000|2024-10-25 14:10:10|355.4|354.6|355.4|354.8|355.4|354.8|355.4|354.6|244
1729865430000|2024-10-25 14:10:30|355.3||355.2||355.3||355.2||0
1729865440000|2024-10-25 14:10:40|355.1|354.7|355|354.7|355.1|354.7|355|354.7|13
1729865450000|2024-10-25 14:10:50|354.9||355.4||355.4||354.9||19
1729865460000|2024-10-25 14:11:00||354.8||354.8||354.8||354.8|0
1729865470000|2024-10-25 14:11:10||354.7||354.8||354.8||354.7|0
1729865480000|2024-10-25 14:11:20||354.9||355||355||354.9|0
1729865500000|2024-10-25 14:11:40|355.3||355.3||355.3||355.3||271
1729865530000|2024-10-25 14:12:10|356.3|355.4|356.3|355.7|356.3|355.7|356.3|355.4|38
1729865540000|2024-10-25 14:12:20|356.1||356.1||356.1||356.1||0
1729865550000|2024-10-25 14:12:30|356.6|355.8|356.6|356.3|356.6|356.3|356.6|355.8|1335
1729865560000|2024-10-25 14:12:40|||||||||32
1729865570000|2024-10-25 14:12:50|356.5|356.1|356.5|356.1|356.5|356.1|356.5|356.1|586
1729865650000|2024-10-25 14:14:10|356.4|355.7|356|355.7|356.4|355.7|356|355.7|268
1729865660000|2024-10-25 14:14:20|355.9||355.9||355.9||355.9||0
1729865720000|2024-10-25 14:15:20|||||||||152
1729865760000|2024-10-25 14:16:00|355.8|355.6|355.8|355.6|355.8|355.6|355.8|355.6|5
1729865830000|2024-10-25 14:17:10|||||||||612
1729865860000|2024-10-25 14:17:40|355.9|355.7|355.9|355.7|355.9|355.7|355.9|355.7|1696
1729865870000|2024-10-25 14:17:50|355.7|355.4|355.7|355.4|355.7|355.4|355.7|355.4|1035
1729865900000|2024-10-25 14:18:20|||||||||20
1729865930000|2024-10-25 14:18:50|355.4|355.1|355.4|355.1|355.4|355.1|355.4|355.1|293
1729865950000|2024-10-25 14:19:10|355.2|354.9|355.2|354.9|355.2|354.9|355.2|354.9|410
1729865970000|2024-10-25 14:19:30|355.4|355.1|355.7|355.3|355.7|355.3|355.4|355.1|52
1729865980000|2024-10-25 14:19:40|||||||||1400
1729866020000|2024-10-25 14:20:20|355.1|354.6|355.1|354.7|355.1|354.7|355.1|354.6|436
1729866030000|2024-10-25 14:20:30|354.9|354.8|355.1|354.7|355.1|354.8|354.9|354.7|332
1729866070000|2024-10-25 14:21:10|||||||||560
1729866080000|2024-10-25 14:21:20|354.9|354.8|355.1|354.8|355.1|354.8|354.9|354.8|1012
1729866100000|2024-10-25 14:21:40|355.3|354.9|355.4|354.9|355.4|354.9|355.3|354.9|523
1729866130000|2024-10-25 14:22:10|355.8|355.3|355.7|355.4|355.8|355.4|355.7|355.3|623
1729866150000|2024-10-25 14:22:30|355.8||355.8||355.8||355.8||1507
1729866160000|2024-10-25 14:22:40|||||||||29
1729866180000|2024-10-25 14:23:00|355.6|355.5|355.6|355.5|355.6|355.5|355.6|355.5|424
1729866190000|2024-10-25 14:23:10|||||||||369
1729866200000|2024-10-25 14:23:20|||||||||162
1729866210000|2024-10-25 14:23:30|355.5|355.4|355.5|355.4|355.5|355.4|355.5|355.4|563
1729866220000|2024-10-25 14:23:40|||||||||290
1729866250000|2024-10-25 14:24:10|||||||||318
1729866260000|2024-10-25 14:24:20|||||||||781
1729866270000|2024-10-25 14:24:30|355.4|355.2|355.4|355.2|355.4|355.2|355.4|355.2|946
1729866280000|2024-10-25 14:24:40|355.3||355.3||355.3||355.3||268
1729866300000|2024-10-25 14:25:00|||||||||703
1729866310000|2024-10-25 14:25:10|355.8|355.4|355.3|355.2|355.8|355.4|355.3|355.2|22
1729866320000|2024-10-25 14:25:20|355.8|355.3|355.8|355.3|355.8|355.3|355.8|355.3|63
1729866330000|2024-10-25 14:25:30||355.5||355.4||355.5||355.4|462
1729866530000|2024-10-25 14:28:50|||||||||441
1729866540000|2024-10-25 14:29:00|||||||||13
1729866570000|2024-10-25 14:29:30|355.7||355.7||355.7||355.7||0
1729866580000|2024-10-25 14:29:40|||||||||10
1729866640000|2024-10-25 14:30:40|355.6|355.3|355.6|355.3|355.6|355.3|355.6|355.3|799
1729866650000|2024-10-25 14:30:50|355.5|355.2|355.2|354.7|355.5|355.2|355.2|354.7|256
1729866670000|2024-10-25 14:31:10|355.1||355.1||355.1||355.1||0
1729866750000|2024-10-25 14:32:30|354.9|354.6|354.8|354.7|355.1|354.7|354.8|354.6|1078
1729866790000|2024-10-25 14:33:10|355.1||355.1||355.1||355.1||128
1729866920000|2024-10-25 14:35:20|355.2|355|354.9|354.5|355.2|355|354.9|354.5|983
1729866980000|2024-10-25 14:36:20||354.6||354.7||354.7||354.6|4
1729866990000|2024-10-25 14:36:30|354.8|354.6|354.8|354.6|354.8|354.6|354.8|354.6|178
1729867000000|2024-10-25 14:36:40||354.5||354.5||354.5||354.5|0
1729867010000|2024-10-25 14:36:50||354.7||354.7||354.7||354.7|71
1729867040000|2024-10-25 14:37:20|355|354.8|355|354.8|355|354.8|355|354.8|55
1729867050000|2024-10-25 14:37:30|||||||||25
1729867070000|2024-10-25 14:37:50|354.9|354.5|354.9|354.5|354.9|354.5|354.9|354.5|29
1729867080000|2024-10-25 14:38:00|355||355||355||355||0
1729867090000|2024-10-25 14:38:10|354.9||354.9||354.9||354.9||0
1729867100000|2024-10-25 14:38:20|355||354.9||355||354.9||0
1729867110000|2024-10-25 14:38:30|354.7||354.9||354.9||354.7||173
1729867140000|2024-10-25 14:39:00||354.6||354.6||354.6||354.6|0
1729867150000|2024-10-25 14:39:10||354.5||354.5||354.5||354.5|3
1729867160000|2024-10-25 14:39:20||354.6||354.6||354.6||354.6|0
1729867170000|2024-10-25 14:39:30|355.1|354.8|355.1|354.8|355.1|354.8|355.1|354.8|117
1729867320000|2024-10-25 14:42:00|||||||||314
1729867330000|2024-10-25 14:42:10|||||||||564
1729867340000|2024-10-25 14:42:20|355.2||355.1||355.2||355.1||195
1729867350000|2024-10-25 14:42:30|355.2||355.2||355.2||355.2||0
1729867360000|2024-10-25 14:42:40|||||||||559
1729867400000|2024-10-25 14:43:20|355.1||355.1||355.1||355.1||0
1729867410000|2024-10-25 14:43:30|355|354.9|355|354.8|355|354.9|355|354.8|262
1729867450000|2024-10-25 14:44:10|354.8|354.5|354.8|354.5|354.8|354.5|354.8|354.5|1057
1729867490000|2024-10-25 14:44:50|354.9|354.6|354.9|354.5|354.9|354.6|354.9|354.5|76
1729867580000|2024-10-25 14:46:20|354.7|354.2|354.5|354.2|354.7|354.2|354.5|354.2|1265
1729867590000|2024-10-25 14:46:30|354.2|354|354.2|353.9|354.2|354|354.2|353.9|72
1729867610000|2024-10-25 14:46:50|354.1|354.2|354.4|354.2|354.4|354.2|354.1|354.2|155
1729867620000|2024-10-25 14:47:00||354.1||354.1||354.1||354.1|0
1729867660000|2024-10-25 14:47:40||354||354||354||354|0
1729867700000|2024-10-25 14:48:20|||||||||459
1729867720000|2024-10-25 14:48:40|354.2|353.7|354.3|353.8|354.3|353.8|354.2|353.7|1472
1729867730000|2024-10-25 14:48:50||353.7||353.7||353.7||353.7|0
1729867740000|2024-10-25 14:49:00|||||||||1403
1729867750000|2024-10-25 14:49:10|354.2||354.2||354.2||354.2||0
1729867770000|2024-10-25 14:49:30|354||354||354||354||0
1729867790000|2024-10-25 14:49:50|353.9|353.6|353.9|353.6|353.9|353.6|353.9|353.6|46
1729867820000|2024-10-25 14:50:20|354|353.7|354|353.7|354|353.7|354|353.7|248
1729867860000|2024-10-25 14:51:00|354.3|353.8|354.3|354|354.3|354|354.3|353.8|913
1729867870000|2024-10-25 14:51:10|354.2|353.8|354.3|353.8|354.3|353.8|354.2|353.8|202
1729867880000|2024-10-25 14:51:20|354.2||354.3||354.3||354.2||0
1729867890000|2024-10-25 14:51:30|354.2||354.2||354.2||354.2||0
1729867900000|2024-10-25 14:51:40|354.3||354.3||354.3||354.3||0
1729867940000|2024-10-25 14:52:20|354.2||354.2||354.2||354.2||0
1729867950000|2024-10-25 14:52:30|354|353.6|353.9|353.6|354|353.6|353.9|353.6|1100
1729867970000|2024-10-25 14:52:50|||||||||25000
1729867990000|2024-10-25 14:53:10||353.8||353.6||353.8||353.6|150
1729868000000|2024-10-25 14:53:20||353.7||353.7||353.7||353.7|160
1729868030000|2024-10-25 14:53:50|||||||||300
1729868040000|2024-10-25 14:54:00|353.8|353.6|353.8|353.6|353.8|353.6|353.8|353.6|732
1729868110000|2024-10-25 14:55:10|353.7|353.4|353.7|353.4|353.7|353.4|353.7|353.4|1374
1729868120000|2024-10-25 14:55:20|||||||||1
1729868130000|2024-10-25 14:55:30|353.6|353.3|353.4|353.1|353.6|353.3|353.2|353|837
1729868190000|2024-10-25 14:56:30|||||||||1802
1729868220000|2024-10-25 14:57:00|353.7|353.2|353.7|353.3|353.7|353.3|353.7|353.1|868
1729868310000|2024-10-25 14:58:30|353.5|353.2|353.4|353.2|353.5|353.2|353.4|353.2|0
1729868390000|2024-10-25 14:59:50|353.3|353.3|353.4|353.3|353.4|353.3|353.3|353.3|120
1729868400000|2024-10-25 15:00:00||353.2||353||353.2||353|274
1729868420000|2024-10-25 15:00:20|||||||||14
1729868430000|2024-10-25 15:00:30|||||||||1167
1729868440000|2024-10-25 15:00:40|353.5|353.2|353.5|353.2|353.5|353.2|353.5|353.2|619
1729868450000|2024-10-25 15:00:50|353.4|353.1|353.4|353.1|353.4|353.1|353.4|353.1|1167
1729868480000|2024-10-25 15:01:20|||||||||1
1729868490000|2024-10-25 15:01:30|353.3||353.3||353.3||353.3||20
1729868510000|2024-10-25 15:01:50|353.5|353.2|353.5|353.2|353.5|353.3|353.5|353.2|782
1729868580000|2024-10-25 15:03:00|353.8|353.3|353.8|353.4|353.8|353.4|353.8|353.3|1367
1729868630000|2024-10-25 15:03:50|||||||||29
1729868650000|2024-10-25 15:04:10|353.7||353.7||353.7||353.7||1
1729868680000|2024-10-25 15:04:40|353.6|353.3|353.5|353.3|353.6|353.3|353.5|353.3|633
1729868700000|2024-10-25 15:05:00|353.6|353.4|353.6|353.3|353.6|353.4|353.6|353.3|429
1729868770000|2024-10-25 15:06:10|353.5|353.1|353.5|353|353.5|353.1|353.5|353|235
1729868780000|2024-10-25 15:06:20|||||||||234
1729868820000|2024-10-25 15:07:00|354.3|353.1|354.3|353.7|354.3|353.7|354.3|353.1|325
1729868840000|2024-10-25 15:07:20|||||||||100
1729868910000|2024-10-25 15:08:30|354.2||354.1||354.2||354.1||623
1729868950000|2024-10-25 15:09:10|354||354||354||354||0
1729868960000|2024-10-25 15:09:20|354.8|354.3|354.8|354.6|354.8|354.6|354.7|354.3|853
1729869040000|2024-10-25 15:10:40|354.7|354.7|354.8|354.5|354.8|354.7|354.7|354.4|584
1729869050000|2024-10-25 15:10:50|355|354.6|355|354.6|355|354.6|355|354.6|150
1729869090000|2024-10-25 15:11:30|354.8|354.5|354.9|354.5|354.9|354.5|354.8|354.5|199
1729869100000|2024-10-25 15:11:40|355.6|354.6|355.4|355.2|355.6|355.2|355.4|354.6|608
1729869110000|2024-10-25 15:11:50|355.5|355.3|355.6|355.4|355.6|355.4|355.5|355.3|1704
1729869120000|2024-10-25 15:12:00|355.4|355|355.2|355|355.4|355|355.2|355|1108
1729869130000|2024-10-25 15:12:10|355.1|354.9|355.1|354.9|355.1|354.9|355.1|354.9|410
1729869160000|2024-10-25 15:12:40|355.2|355|355.2|354.9|355.2|355|355.2|354.9|54
1729869190000|2024-10-25 15:13:10|||||||||7000
1729869210000|2024-10-25 15:13:30|355|354.8|355|354.8|355|354.8|355|354.8|646
1729869230000|2024-10-25 15:13:50|354.9|355|355.5|355|355.5|355|354.9|355|1054
1729869240000|2024-10-25 15:14:00|||||||||183
1729869290000|2024-10-25 15:14:50||355.1||355.4||355.4||355.1|807
1729869300000|2024-10-25 15:15:00|356.1|355.4|356.1|355.3|356.2|355.4|356.1|355.3|0
1729869310000|2024-10-25 15:15:10|356.2|355.4|356.1|355.3|356.2|355.4|356.1|355.3|0
1729869330000|2024-10-25 15:15:30|356|355.4|356|355.3|356|355.4|356|355.3|0
1729869380000|2024-10-25 15:16:20|356.1|355.4|356.1|355.4|356.1|355.4|356.1|355.4|0
1729869390000|2024-10-25 15:16:30|356|355.3|355.7|355.4|356|355.4|355.6|355.3|3
1729869410000|2024-10-25 15:16:50|355.6|355.3|355.6|355.3|355.6|355.3|355.6|355.3|0
1729869420000|2024-10-25 15:17:00|355.7|355.4|355.7|355.4|355.7|355.4|355.7|355.4|0
1729869430000|2024-10-25 15:17:10|355.6|355.3|355.7|355.2|355.7|355.3|355.5|355.1|0
1729869460000|2024-10-25 15:17:40|355.6|355.1|355.6|355.1|355.6|355.1|355.6|355.1|0
1729869470000|2024-10-25 15:17:50|355.7|355.2|355.7|355.2|355.7|355.2|355.7|355.2|0
1729869480000|2024-10-25 15:18:00|355.6|355.1|355.3|354.9|355.6|355.1|355.2|354.9|180
1729869490000|2024-10-25 15:18:10|355.4|355|355.2|354.9|355.4|355|355.2|354.9|0
1729869500000|2024-10-25 15:18:20|355.3|355|355.3|355|355.3|355|355.3|355|0
1729869520000|2024-10-25 15:18:40|355.2|354.9|355.2|354.9|355.3|355|355.2|354.9|0
1729869540000|2024-10-25 15:19:00|355.1|354.7|354.8|354.5|355.1|354.8|354.8|354.5|434
1729869550000|2024-10-25 15:19:10|354.9|354.6|354.7|354.4|354.9|354.6|354.7|354.4|0
1729869560000|2024-10-25 15:19:20|354.8|354.5|354.8|354.5|354.8|354.5|354.8|354.5|0
1729869570000|2024-10-25 15:19:30|354.7|354.4|354.7|354.5|354.8|354.5|354.6|354.4|0
1729869580000|2024-10-25 15:19:40|354.6|354.4|354.7|354.4|354.7|354.5|354.6|354.3|0
1729869600000|2024-10-25 15:20:00|354.6|354.3|354.6|354.3|354.6|354.3|354.5|354.2|418
1729869610000|2024-10-25 15:20:10|354.5|354.4|354.5|354.3|354.6|354.4|354.5|354.3|0
1729869630000|2024-10-25 15:20:30|354.6|354.4|354.6|354.4|354.6|354.4|354.6|354.4|0
1729869640000|2024-10-25 15:20:40|354.5|354.3|354.6|354.3|354.6|354.3|354.5|354.2|0
1729869650000|2024-10-25 15:20:50|354.5|354.4|354.5|354.3|354.5|354.4|354.5|354.3|0
1729869660000|2024-10-25 15:21:00|354.6|354.4|354.8|354.3|354.9|354.5|354.4|354|1343
1729869690000|2024-10-25 15:21:30|354.9|354.4|354.9|354.4|354.9|354.4|354.9|354.4|0
1729869700000|2024-10-25 15:21:40|355.1|354.8|355|354.7|355.1|354.9|355|354.7|15
1729869710000|2024-10-25 15:21:50|355.1|354.8|355.1|354.8|355.1|354.8|355.1|354.8|0
1729869730000|2024-10-25 15:22:10|355|354.7|355.8|355.3|355.9|355.3|355|354.7|480
1729869740000|2024-10-25 15:22:20|355.7|355.4|355.8|355.5|355.8|355.5|355.7|355.4|76
1729869750000|2024-10-25 15:22:30|355.7|355.2|355.9|355.2|356|355.3|355.7|355.2|0
1729869780000|2024-10-25 15:23:00|356|355.3|356|355.5|356.1|355.6|356|355.3|480
1729869790000|2024-10-25 15:23:10|356.1|355.3|355.8|355.3|356.1|355.3|355.7|355.2|0
1729869830000|2024-10-25 15:23:50|355.7|355.2|356|355.6|356.1|355.7|355.7|355.2|81
1729869840000|2024-10-25 15:24:00|356.1|355.7|355.9|355.4|356.1|355.7|355.8|355.3|205
1729869850000|2024-10-25 15:24:10|355.8|355.3|355.8|355.2|355.8|355.3|355.8|355.2|0
1729869870000|2024-10-25 15:24:30|356|355.3|356|355.4|356.1|355.5|356|355.3|0
1729869900000|2024-10-25 15:25:00|356.1|355.5|356.1|355.4|356.1|355.7|356|355.4|124
1729869920000|2024-10-25 15:25:20|356|355.3|356.1|355.4|356.1|355.4|356|355.3|0
1729869930000|2024-10-25 15:25:30|356|355.3|355.5|355.2|356|355.3|355.4|355.1|592
1729869940000|2024-10-25 15:25:40|355.4|355.1|355.5|355.2|355.6|355.3|355.4|355.1|0
1729869950000|2024-10-25 15:25:50|355.7|355.3|355.5|355.2|355.8|355.4|355.5|355.2|366
1729869960000|2024-10-25 15:26:00|355.6|355.3|355.6|355.3|355.6|355.3|355.6|355.3|0
1729869980000|2024-10-25 15:26:20|355.5|355.2|355.5|355.2|355.5|355.2|355.5|355.2|0
1729870000000|2024-10-25 15:26:40|355.6|355.3|355.5|355.2|355.6|355.3|355.5|355.2|0
1729870010000|2024-10-25 15:26:50|355.6|355.3|355.3|354.9|355.6|355.3|355.3|354.9|55
1729870020000|2024-10-25 15:27:00|355.4|355|354.8|354.3|355.4|355|354.8|354.3|69
1729870040000|2024-10-25 15:27:20|354.9|354.4|354.6|354.2|354.9|354.5|354.6|354.2|110
1729870050000|2024-10-25 15:27:30|354.7|354.3|354.6|354.2|354.7|354.3|354.6|354.2|0
1729870060000|2024-10-25 15:27:40|354.7|354.3|355|354.6|355|354.6|354.6|354.2|750
1729870070000|2024-10-25 15:27:50|354.9|354.5|355|354.5|355|354.8|354.9|354.5|954
1729870080000|2024-10-25 15:28:00|354.9||354.9||354.9||354.9||0
1729870090000|2024-10-25 15:28:10|354.8|354.4|354.6|354.3|354.9|354.5|354.6|354.2|193
1729870100000|2024-10-25 15:28:20|354.5|354.2|354.5|354.2|354.5|354.2|354.5|354.2|0
1729870110000|2024-10-25 15:28:30|354.6|354.3|354.6|354.3|354.6|354.3|354.6|354.3|0
1729870120000|2024-10-25 15:28:40|355.4|354.4|355.6|354.9|355.6|354.9|355.4|354.4|3
1729870130000|2024-10-25 15:28:50|355.5|355.1|355.6|355.1|355.6|355.1|355.5|355.1|0
1729870140000|2024-10-25 15:29:00|355.5|355|355.3|354.9|355.5|355|355.2|354.8|183
1729870150000|2024-10-25 15:29:10|355.2|354.8|355.8|355.2|355.9|355.3|355.2|354.8|750
1729870160000|2024-10-25 15:29:20||355.3||355.3||355.3||355.3|0
1729870170000|2024-10-25 15:29:30|355.7|355.2|355.4|355|355.7|355.3|355.3|354.8|492
1729870180000|2024-10-25 15:29:40|355.3|354.9|355.4|354.9|355.6|355.1|355.3|354.9|0
1729870190000|2024-10-25 15:29:50|355.3|354.8|355.8|354.9|355.9|355|355.3|354.8|0
1730102410000|2024-10-28 08:00:10|363.1|353.4|361.9|357.4|363.1|357.4|361.9|353.4|5698
1730102420000|2024-10-28 08:00:20|361.8|357.5|361.9|357.8|362|357.8|361.7|357.5|69
1730102430000|2024-10-28 08:00:30|359.9|357.9|359.8|356.5|359.9|357.9|359.8|356.5|163
1730102440000|2024-10-28 08:00:40|359.9|356.7|361.6|358|361.9|358|359.9|356.7|692
1730102460000|2024-10-28 08:01:00|360.3||360.3||360.3||360.3||0
1730102470000|2024-10-28 08:01:10|361.6|358.1|361.6|358.3|361.6|358.3|361.6|358.1|0
1730102480000|2024-10-28 08:01:20|360||360||360||360||0
1730102490000|2024-10-28 08:01:30|361.5|359.8|361.9|359.7|361.9|359.8|361.5|359.7|138
1730102500000|2024-10-28 08:01:40||359.6||359.6||359.6||359.6|1000
1730102550000|2024-10-28 08:02:30|360.8||360.8||360.8||360.8||1000
1730102570000|2024-10-28 08:02:50|||||||||10
1730102580000|2024-10-28 08:03:00|361.7|359.3|361.4|359.4|361.7|359.7|361.4|359.3|243
1730102590000|2024-10-28 08:03:10||359.5||359.6||359.6||359.5|64
1730102600000|2024-10-28 08:03:20|||||||||156
1730102610000|2024-10-28 08:03:30|361.8|359.8|360.8|359.6|361.8|359.8|360.8|359.6|2
1730102620000|2024-10-28 08:03:40|||||||||2937
1730102630000|2024-10-28 08:03:50|||||||||5
1730102640000|2024-10-28 08:04:00|360.9|359.4|361|359.5|361|359.5|359.7|359.4|697
1730102670000|2024-10-28 08:04:30|360.5||360.5||360.5||360.5||0
1730102690000|2024-10-28 08:04:50|361.9|360.1|361.9|360.1|361.9|360.1|361.9|360.1|958
1730102700000|2024-10-28 08:05:00||360.4||360.4||360.4||360.4|0
1730102720000|2024-10-28 08:05:20|362||362||362||362||1000
1730102730000|2024-10-28 08:05:30|361.4|360.3|361.8|360.3|361.8|360.3|361.4|360.3|358
1730102740000|2024-10-28 08:05:40||360.4||360.4||360.4||360.4|0
1730102750000|2024-10-28 08:05:50|361|359.5|361.5|359.5|361.5|359.5|361|359.5|39632
1730102760000|2024-10-28 08:06:00|359.9|359.1|359.9|359.1|359.9|359.1|359.9|359.1|383
1730102770000|2024-10-28 08:06:10|360|359.2|360|359.2|360|359.2|360|359.2|417
1730102810000|2024-10-28 08:06:50|361.6|360.1|361.6|360.1|361.6|360.1|361.6|360.1|3553
1730102840000|2024-10-28 08:07:20|361.8||361.8||361.8||361.8||0
1730102850000|2024-10-28 08:07:30|360.5|359.4|360.4|359.4|360.5|359.4|360.4|359.4|497
1730102890000|2024-10-28 08:08:10|360.5||360.5||360.5||360.5||4695
1730102900000|2024-10-28 08:08:20|||||||||7304
1730102910000|2024-10-28 08:08:30|||||||||13
1730103030000|2024-10-28 08:10:30|361.8|360.2|361.8|360.3|361.8|360.3|361.8|360.2|250
1730103040000|2024-10-28 08:10:40|362|360.4|363.1|361.7|363.2|361.7|362|360.4|1735
1730103050000|2024-10-28 08:10:50|363.6|362.8|364.2|363|364.2|363|362|362.7|12416
1730103060000|2024-10-28 08:11:00|364.4|363.1|364.8|363.1|364.8|363.1|364.4|363.1|0
1730103070000|2024-10-28 08:11:10|||||||||2752
1730103120000|2024-10-28 08:12:00|365.2|363.3|365.2|363.6|365.2|363.6|365.2|363.3|0
1730103210000|2024-10-28 08:13:30|||||||||1955
1730103220000|2024-10-28 08:13:40|||||||||1393
1730103260000|2024-10-28 08:14:20|365.7|363.7|365.9|364.4|365.9|364.4|365.7|363.7|0
1730103270000|2024-10-28 08:14:30|366|364.5|366|364.5|366|364.5|366|364.5|0
1730103290000|2024-10-28 08:14:50|365.9||365.9||365.9||365.9||222
1730103330000|2024-10-28 08:15:30|365||365.5||365.5||365||1823
1730103340000|2024-10-28 08:15:40|366|364.8|366|364.9|366|364.9|366|364.8|933
1730103350000|2024-10-28 08:15:50|366.7|365.5|366.6|365.4|366.7|365.5|366.6|365.4|3626
1730103360000|2024-10-28 08:16:00||365.3||365.3||365.3||365.3|0
1730103380000|2024-10-28 08:16:20|||||||||20000
1730103390000|2024-10-28 08:16:30|365.8|364.5|365.8|364.5|365.8|364.5|365.8|364.5|3736
1730103410000|2024-10-28 08:16:50|364.5|364.3|364.5|363.4|364.5|364.3|364.5|363.2|727
1730103430000|2024-10-28 08:17:10|364.6|363.7|364.6|363.7|364.6|363.7|364.6|363.7|900
1730103440000|2024-10-28 08:17:20|364.7||364.7||364.7||364.7||0
1730103450000|2024-10-28 08:17:30|364.8||364.8||364.8||364.8||0
1730103460000|2024-10-28 08:17:40|365|363.8|365|363.8|365|363.8|365|363.8|0
1730103480000|2024-10-28 08:18:00||363.7||363.7||363.7||363.7|0
1730103530000|2024-10-28 08:18:50||363.8||363.9||363.9||363.8|117
1730103590000|2024-10-28 08:19:50|||||||||13772
1730103600000|2024-10-28 08:20:00|364.4|363.8|364.4|363.2|364.4|363.8|364.4|363.2|20565
1730103610000|2024-10-28 08:20:10|363|362|363.3|362.2|363.3|362.2|363|362|764
1730103620000|2024-10-28 08:20:20||362.4||362.6||362.6||362.4|1868
1730103640000|2024-10-28 08:20:40|||||||||1000
1730103650000|2024-10-28 08:20:50||362.7||362.7||362.7||362.7|0
1730103660000|2024-10-28 08:21:00||362.6||362.6||362.6||362.6|0
1730103680000|2024-10-28 08:21:20|||||||||1
1730103700000|2024-10-28 08:21:40||362.7||362.7||362.7||362.7|0
1730103710000|2024-10-28 08:21:50|||||||||20000
1730103750000|2024-10-28 08:22:30|363.4|363.1|363.4|363.1|363.4|363.1|363.4|363.1|92
1730103780000|2024-10-28 08:23:00||363||362.8||363||362.8|291
1730103800000|2024-10-28 08:23:20|363.3|362.4|363.3|362.4|363.3|362.4|363.3|362.4|301
1730103810000|2024-10-28 08:23:30|363.4|362.5|363.4|362.5|363.4|362.5|363.4|362.5|20
1730103820000|2024-10-28 08:23:40|363.3|362.6|363.4|362.6|363.4|362.6|363.3|362.6|434
1730103830000|2024-10-28 08:23:50||362.5||362.5||362.5||362.5|0
1730103850000|2024-10-28 08:24:10|362.8|361.9|362.7|361.9|362.8|361.9|362.7|361.9|937
1730103870000|2024-10-28 08:24:30|363.4|362.9|363.4|362.9|363.4|362.9|363.4|362.9|24
1730103880000|2024-10-28 08:24:40||363.1||363||363.1||363|845
1730103920000|2024-10-28 08:25:20|363.6|363.1|363.6|363.3|363.6|363.3|363.6|363.1|820
1730103930000|2024-10-28 08:25:30||363.1||363||363.1||363|1033
1730103970000|2024-10-28 08:26:10|364.7|363.1|364.7|363.9|364.7|363.9|364.7|363.1|157
1730103980000|2024-10-28 08:26:20|364.8||364.8||364.8||364.8||0
1730104040000|2024-10-28 08:27:20|||||||||3
1730104160000|2024-10-28 08:29:20|364.7|363.8|364.7|363.9|364.8|363.9|364.7|363.8|222
1730104180000|2024-10-28 08:29:40|364.8||364.8||364.8||364.8||0
1730104220000|2024-10-28 08:30:20||363.8||363.9||363.9||363.8|702
1730104240000|2024-10-28 08:30:40||364||364.1||364.1||364|1020
1730104260000|2024-10-28 08:31:00|364.6|364|364.6|363.9|364.6|364.1|364.6|363.9|1374
1730104300000|2024-10-28 08:31:40|364.1|363.5|364.1|363.5|364.1|363.5|364.1|363.5|266
1730104310000|2024-10-28 08:31:50|364.2|363.4|364.2|363.4|364.2|363.4|364.2|363.4|1200
1730104320000|2024-10-28 08:32:00|363.9|363.1|363.9|363.1|363.9|363.1|363.9|363.1|315
1730104330000|2024-10-28 08:32:10|364.2||364.2||364.2||364.2||0
1730104350000|2024-10-28 08:32:30|363.7||363.7||363.7||363.7||0
1730104360000|2024-10-28 08:32:40|||||||||1572
1730104390000|2024-10-28 08:33:10|||||||||25
1730104420000|2024-10-28 08:33:40|364.2|363.5|364.2|363.5|364.2|363.5|364.2|363.5|557
1730104490000|2024-10-28 08:34:50|364.1||364.2||364.2||364.1||0
1730104630000|2024-10-28 08:37:10|364.4|364|364.4|364|364.4|364|364.4|364|438
1730104640000|2024-10-28 08:37:20|||||||||2000
1730104650000|2024-10-28 08:37:30|364.3|363.8|364.3|363.8|364.3|363.8|364.3|363.8|910
1730104660000|2024-10-28 08:37:40||363.4||363.4||363.4||363.4|0
1730104670000|2024-10-28 08:37:50|364.4||364.4||364.4||364.4||0
1730104750000|2024-10-28 08:39:10||363.5||363.7||363.7||363.5|1
1730104820000|2024-10-28 08:40:20|||||||||3
1730104940000|2024-10-28 08:42:20||363.6||363.5||363.6||363.5|0
1730104950000|2024-10-28 08:42:30|364|363.4|364|363.4|364|363.4|364|363.4|5
1730104970000|2024-10-28 08:42:50|||||||||3538
1730104980000|2024-10-28 08:43:00|363.8|363.1|363.8|363.1|363.8|363.1|363.8|363.1|970
1730105000000|2024-10-28 08:43:20|363.9|363.2|363.9|363.2|363.9|363.2|363.9|363.2|0
1730105100000|2024-10-28 08:45:00|363.6|362.9|363.6|362.9|363.6|362.9|363.6|362.9|13
1730105120000|2024-10-28 08:45:20|362.8|362|362.6|361.7|362.8|362|362.6|361.7|545
1730105140000|2024-10-28 08:45:40|362.7||362.7||362.7||362.7||0
1730105190000|2024-10-28 08:46:30|||||||||2
1730105220000|2024-10-28 08:47:00|362.6|361.9|362.8|361.9|362.8|361.9|362.6|361.9|2
1730105240000|2024-10-28 08:47:20|362.3|361.8|362.3|361.7|362.3|361.8|362.3|361.7|0
1730105250000|2024-10-28 08:47:30||361.5||361.5||361.5||361.5|0
1730105270000|2024-10-28 08:47:50||361.4||361.4||361.4||361.4|0
1730105340000|2024-10-28 08:49:00||361.5||361.5||361.5||361.5|1
1730105350000|2024-10-28 08:49:10|362.2|361.4|362.2|361.4|362.2|361.4|362.2|361.4|87
1730105390000|2024-10-28 08:49:50|361.9||361.9||361.9||361.9||285
1730105400000|2024-10-28 08:50:00||361||361||361||361|1100
1730105420000|2024-10-28 08:50:20|361.8||361.8||361.8||361.8||34
1730105460000|2024-10-28 08:51:00|361.5|361.3|361.5|361.3|361.5|361.3|361.5|361.3|182
1730105470000|2024-10-28 08:51:10|361.4|361|361.4|361|361.4|361|361.4|361|368
1730105490000|2024-10-28 08:51:30|361.3||361.3||361.3||361.3||0
1730105500000|2024-10-28 08:51:40|361|360.5|361|360.5|361|360.5|361|360.5|252
1730105510000|2024-10-28 08:51:50|360.9||360.8||360.9||360.8||201
1730105520000|2024-10-28 08:52:00||360.4||360.4||360.4||360.4|31
1730105540000|2024-10-28 08:52:20||360.5||360.5||360.5||360.5|0
1730105550000|2024-10-28 08:52:30|360.9|360.6|360.9|360.4|360.9|360.6|360.9|360.4|133
1730105570000|2024-10-28 08:52:50|360.7||360.7||360.7||360.7||173
1730105580000|2024-10-28 08:53:00|360.6|360.1|360.6|360.1|360.6|360.1|360.6|360.1|173
1730105590000|2024-10-28 08:53:10|360.3||360.3||360.3||360.3||413
1730105600000|2024-10-28 08:53:20||360||360||360||360|86
1730105610000|2024-10-28 08:53:30|360.1|359.5|359.9|359.5|360.1|359.5|359.9|359.5|340
1730105630000|2024-10-28 08:53:50|359.7|359.6|359.7|359.5|359.7|359.6|359.7|359.5|741
1730105640000|2024-10-28 08:54:00||359.4||359.4||359.4||359.4|105
1730105650000|2024-10-28 08:54:10|359.8|359.6|359.8|359.6|359.8|359.6|359.8|359.6|3024
1730105660000|2024-10-28 08:54:20|||||||||538
1730105690000|2024-10-28 08:54:50|359.7|359.4|359.7|359.4|359.7|359.4|359.7|359.4|51
1730105700000|2024-10-28 08:55:00|359.8|359.2|359.6|359.2|359.8|359.2|359.6|359.2|368
1730105710000|2024-10-28 08:55:10|||||||||40
1730105730000|2024-10-28 08:55:30|359.7||359.7||359.7||359.7||0
1730105760000|2024-10-28 08:56:00|359.6||359.6||359.6||359.6||206
1730105810000|2024-10-28 08:56:50|||||||||90
1730105830000|2024-10-28 08:57:10|359.3|358.9|359.3|358.9|359.3|358.9|359.3|358.9|2943
1730105840000|2024-10-28 08:57:20|359.2||359.2||359.2||359.2||0
1730105850000|2024-10-28 08:57:30|359.1|358.7|359.1|358.7|359.1|358.7|359.1|358.7|101
1730105860000|2024-10-28 08:57:40|359.2|358.6|358.9|358.6|359.2|358.6|358.9|358.6|254
1730105880000|2024-10-28 08:58:00|359.2||359.2||359.2||359.2||2991
1730105910000|2024-10-28 08:58:30|359.1|359|359.1|358.6|359.1|359|359.1|358.6|2010
1730105930000|2024-10-28 08:58:50|359.2||359.2||359.2||359.2||0
1730105990000|2024-10-28 08:59:50|359.1|358.5|359.1|358.3|359.1|358.5|359.1|358.3|406
1730106000000|2024-10-28 09:00:00|359|359|359.3|359|359.3|359|359|359|418
1730106010000|2024-10-28 09:00:10||358.7||358.7||358.7||358.7|0
1730106020000|2024-10-28 09:00:20|||||||||355
1730106030000|2024-10-28 09:00:30||358.9||358.9||358.9||358.9|6156
1730106070000|2024-10-28 09:01:10|||||||||1
1730106100000|2024-10-28 09:01:40|||||||||99
1730106110000|2024-10-28 09:01:50|359.7|359.3|359.7|359.3|359.7|359.3|359.7|359.3|44
1730106120000|2024-10-28 09:02:00||359.2||359.2||359.2||359.2|0
1730106130000|2024-10-28 09:02:10||359.1||359.1||359.1||359.1|0
1730106140000|2024-10-28 09:02:20||359.2||359.3||359.3||359.2|0
1730106180000|2024-10-28 09:03:00|359.8|359.1|359.8|359.2|359.8|359.2|359.8|359.1|463
1730106190000|2024-10-28 09:03:10||359.1||359.1||359.1||359.1|2
1730106250000|2024-10-28 09:04:10|||||||||2500
1730106300000|2024-10-28 09:05:00|359.5|359|359.3|358.9|359.5|359|359.3|358.9|475
1730106320000|2024-10-28 09:05:20|||||||||1
1730106350000|2024-10-28 09:05:50|359.1|358.5|359.1|358.5|359.1|358.5|359.1|358.5|218
1730106410000|2024-10-28 09:06:50|358.9||358.9||358.9||358.9||0
1730106440000|2024-10-28 09:07:20|358.7|358.4|358.7|358.4|358.7|358.5|358.7|358.4|0
1730106460000|2024-10-28 09:07:40|358.9|358.6|358.9|358.6|358.9|358.6|358.9|358.6|1080
1730106480000|2024-10-28 09:08:00||358.5||358.6||358.6||358.5|0
1730106490000|2024-10-28 09:08:10||358.5||358.5||358.5||358.5|0
1730106500000|2024-10-28 09:08:20||358.6||358.6||358.6||358.6|0
1730106580000|2024-10-28 09:09:40|359.5|359.1|359.5|359.1|359.5|359.1|359.5|359.1|181
1730106590000|2024-10-28 09:09:50|360.3|359.7|360.4|359.5|360.4|359.7|360.3|359.5|804
1730106600000|2024-10-28 09:10:00|360.5|359.6|360.5|359.8|360.5|359.8|360.5|359.6|419
1730106630000|2024-10-28 09:10:30||359.7||359.7||359.7||359.7|0
1730106640000|2024-10-28 09:10:40|360|359.5|360|359.3|360|359.5|360|359.3|221
1730106650000|2024-10-28 09:10:50|359.9||359.9||359.9||359.9||0
1730106700000|2024-10-28 09:11:40||359.2||359.2||359.2||359.2|140
1730106740000|2024-10-28 09:12:20|359.6||359.6||359.6||359.6||1
1730106780000|2024-10-28 09:13:00|359.5|359|359.3|358.5|359.5|359|359.3|358.5|374
1730106810000|2024-10-28 09:13:30|359.4||359.4||359.4||359.4||16
1730106890000|2024-10-28 09:14:50|359.3|358.6|359.3|358.6|359.3|358.6|359.3|358.6|722
1730106940000|2024-10-28 09:15:40|359.2||359.2||359.2||359.2||455
1730106980000|2024-10-28 09:16:20|359.5|358.7|359.5|359|359.5|359.4|359.5|358.7|567
1730106990000|2024-10-28 09:16:30||358.9||358.9||358.9||358.9|42
1730107050000|2024-10-28 09:17:30|359.4|358.8|359.4|358.8|359.4|358.8|359.4|358.8|0
1730107130000|2024-10-28 09:18:50|||||||||4
1730107140000|2024-10-28 09:19:00||359||359||359||359|292
1730107150000|2024-10-28 09:19:10|359.6|359.1|359.6|359.1|359.6|359.2|359.6|359.1|186
1730107170000|2024-10-28 09:19:30|||||||||192
1730107190000|2024-10-28 09:19:50||358.9||358.9||358.9||358.9|0
1730107250000|2024-10-28 09:20:50|||||||||133
1730107320000|2024-10-28 09:22:00|||||||||650
1730107330000|2024-10-28 09:22:10|359.3|358.8|359.3|358.8|359.3|358.8|359.3|358.8|0
1730107360000|2024-10-28 09:22:40|||||||||359
1730107380000|2024-10-28 09:23:00|||||||||1252
1730107430000|2024-10-28 09:23:50|||||||||1000
1730107450000|2024-10-28 09:24:10|358.8|358.3|358.8|358.3|358.8|358.3|358.8|358.3|653
1730107460000|2024-10-28 09:24:20|358.7|357.9|358.7|358|358.7|358|358.7|357.9|271
1730107470000|2024-10-28 09:24:30||357.9||357.9||357.9||357.9|0
1730107480000|2024-10-28 09:24:40|358.6|356.9|357.6|356.8|358.6|356.9|357.6|356.7|179
1730107540000|2024-10-28 09:25:40|357.5|357.5|358|357.3|358|357.5|357.5|357.2|207
1730107550000|2024-10-28 09:25:50|||||||||100
1730107560000|2024-10-28 09:26:00|||||||||69
1730107590000|2024-10-28 09:26:30||357.1||357.1||357.1||357.1|0
1730107660000|2024-10-28 09:27:40|357.9||357.9||357.9||357.9||96
1730107680000|2024-10-28 09:28:00|357.5|357|357.2|356.7|357.5|357|357.2|356.7|893
1730107690000|2024-10-28 09:28:10|357.4|356.8|357.4|357|357.4|357|357.4|356.8|3500
1730107740000|2024-10-28 09:29:00|||||||||188
1730107750000|2024-10-28 09:29:10|||||||||242
1730107780000|2024-10-28 09:29:40|357.3|356.8|357.3|356.8|357.3|356.8|357.3|356.8|232
1730107800000|2024-10-28 09:30:00|357.2|356.7|357.2|356.7|357.3|356.8|357.2|356.7|0
1730107830000|2024-10-28 09:30:30|357.3|356.8|357.3|356.8|357.3|356.8|357.3|356.8|0
1730107850000|2024-10-28 09:30:50|357.2|356.7|357.1|356.7|357.2|356.7|357.1|356.7|73
1730107860000|2024-10-28 09:31:00|357.2||357.2||357.2||357.2||0
1730107870000|2024-10-28 09:31:10|357.1|356.5|357|356.5|357.1|356.5|357|356.5|259
1730107910000|2024-10-28 09:31:50||356.6||356.6||356.6||356.6|21
1730107920000|2024-10-28 09:32:00||356.5||356.5||356.5||356.5|0
1730107930000|2024-10-28 09:32:10|356.8||357||357||356.8||656
1730108000000|2024-10-28 09:33:20||356.6||356.6||356.6||356.6|0
1730108020000|2024-10-28 09:33:40||356.5||356.5||356.5||356.5|361
1730108060000|2024-10-28 09:34:20|357.1|356.8|357.2|356.5|357.2|356.8|357.1|356.5|1097
1730108070000|2024-10-28 09:34:30|357.3||357.3||357.3||357.3||0
1730108080000|2024-10-28 09:34:40|357.2|356.6|357.4|356.7|357.4|356.7|357.2|356.6|0
1730108180000|2024-10-28 09:36:20|358|357.4|358.2|357.6|358.2|357.6|358|357.4|2120
1730108340000|2024-10-28 09:39:00|358.1||358.1||358.1||358.1||0
1730108350000|2024-10-28 09:39:10|||||||||610
1730108360000|2024-10-28 09:39:20|358|356.6|357.6|356.6|358|356.6|357.6|356.6|447
1730108370000|2024-10-28 09:39:30|357.5|356.7|357.4|356.7|357.5|356.7|357.4|356.7|406
1730108380000|2024-10-28 09:39:40||356.6||356.4||356.6||356.4|0
1730108390000|2024-10-28 09:39:50|357.3|356.5|357.3|356.5|357.3|356.5|357.3|356.5|164
1730108420000|2024-10-28 09:40:20||356.6||356.6||356.6||356.6|0
1730108440000|2024-10-28 09:40:40|||||||||1000
1730108530000|2024-10-28 09:42:10|357|356.9|357.3|356.9|357.3|356.9|357|356.9|1705
1730108560000|2024-10-28 09:42:40|357.2|356.4|356.8|356.4|357.2|356.4|356.8|356.4|38
1730108570000|2024-10-28 09:42:50|356.9||356.9||356.9||356.9||0
1730108580000|2024-10-28 09:43:00|356.8||356.9||356.9||356.8||371
1730108660000|2024-10-28 09:44:20|356.8||356.8||356.8||356.8||0
1730108670000|2024-10-28 09:44:30|356.9||356.9||356.9||356.9||47
1730108700000|2024-10-28 09:45:00|356.8||356.8||356.8||356.8||204
1730108710000|2024-10-28 09:45:10|356.9||356.9||356.9||356.9||0
1730108750000|2024-10-28 09:45:50|356.7|356.3|356.7|356.3|356.7|356.3|356.7|356.3|166
1730108780000|2024-10-28 09:46:20|||||||||35
1730108800000|2024-10-28 09:46:40|356|355.4|355.9|355.6|356|355.6|355.8|355.4|1345
1730108810000|2024-10-28 09:46:50|355.8|355.5|355.9|355.5|355.9|355.5|355.8|355.5|228
1730108820000|2024-10-28 09:47:00|356.1|355.7|356.1|355.7|356.1|355.7|356.1|355.7|46
1730108830000|2024-10-28 09:47:10||355.6||355.5||355.6||355.5|446
1730108840000|2024-10-28 09:47:20|355.9||355.9||355.9||355.9||0
1730108850000|2024-10-28 09:47:30||355.7||355.7||355.7||355.7|1343
1730108860000|2024-10-28 09:47:40||355.6||355.5||355.6||355.5|140
1730108950000|2024-10-28 09:49:10||355.8||355.8||355.8||355.8|150
1730108960000|2024-10-28 09:49:20|356.1|355.6|356.1|355.6|356.1|355.6|356.1|355.6|47
1730108990000|2024-10-28 09:49:50||355.5||355.5||355.5||355.5|0
1730109000000|2024-10-28 09:50:00||355.8||355.6||355.8||355.6|300
1730109020000|2024-10-28 09:50:20||355.7||355.7||355.7||355.7|397
1730109070000|2024-10-28 09:51:10|||||||||1500
1730109090000|2024-10-28 09:51:30|||||||||79
1730109130000|2024-10-28 09:52:10|355.9||355.9||355.9||355.9||1518
1730109180000|2024-10-28 09:53:00|355.8|355.3|355.7|355.3|355.8|355.3|355.7|355.3|109
1730109250000|2024-10-28 09:54:10|355.6||355.6||355.6||355.6||252
1730109280000|2024-10-28 09:54:40|355.5||355.5||355.5||355.5||4954
1730109290000|2024-10-28 09:54:50|355.4|354.9|355.4|354.9|355.4|354.9|355.4|354.9|545
1730109320000|2024-10-28 09:55:20|355.5|355.3|355.9|355.5|355.9|355.5|355.5|355.3|133
1730109340000|2024-10-28 09:55:40|||||||||134
1730109370000|2024-10-28 09:56:10|356.1|355.6|356.1|355.8|356.1|355.8|356.1|355.6|304
1730109440000|2024-10-28 09:57:20|||||||||12
1730109470000|2024-10-28 09:57:50||356||356||356||356|0
1730109480000|2024-10-28 09:58:00|356.5|356.1|356.5|356.1|356.5|356.1|356.5|356.1|434
1730109490000|2024-10-28 09:58:10|356.6||356.6||356.6||356.6||0
1730109540000|2024-10-28 09:59:00|||||||||480
1730109550000|2024-10-28 09:59:10|||||||||122
1730109560000|2024-10-28 09:59:20|356.7|356.3|356.7|356.3|356.7|356.3|356.7|356.3|539
1730109580000|2024-10-28 09:59:40||356.2||356.2||356.2||356.2|0
1730109600000|2024-10-28 10:00:00|356.8||356.8||356.8||356.8||0
1730109630000|2024-10-28 10:00:30|||||||||252
1730109640000|2024-10-28 10:00:40|356.7|356|356.6|356|356.7|356|356.6|356|0
1730109670000|2024-10-28 10:01:10||356.2||356.2||356.2||356.2|1
1730109680000|2024-10-28 10:01:20|||||||||78
1730109710000|2024-10-28 10:01:50|357.4|356.8|358.5|357.7|358.5|357.7|357.4|356.8|1238
1730109720000|2024-10-28 10:02:00|357.7|357.4|357.7|357.4|357.7|357.4|357.7|357.4|6215
1730109730000|2024-10-28 10:02:10|357.5|357.3|357.5|357.3|357.5|357.3|357.5|357.3|1100
1730109790000|2024-10-28 10:03:10|||||||||1
1730109820000|2024-10-28 10:03:40|358.3|357.6|358.3|357.6|358.3|357.6|358.3|357.6|483
1730109830000|2024-10-28 10:03:50|358.4||358.3||358.4||358.3||0
1730109840000|2024-10-28 10:04:00|358.2||358.2||358.2||358.2||856
1730109860000|2024-10-28 10:04:20|358.4||358.4||358.4||358.4||0
1730109880000|2024-10-28 10:04:40|357.9|357.5|357.8|357.4|357.9|357.5|357.8|357.4|338
1730109900000|2024-10-28 10:05:00|357.7|357.3|357.7|357.3|357.7|357.3|357.7|357.3|1312
1730109910000|2024-10-28 10:05:10|||||||||1
1730109920000|2024-10-28 10:05:20|||||||||4
1730109940000|2024-10-28 10:05:40|357.4|357.1|357.4|357.1|357.4|357.1|357.4|357.1|434
1730109950000|2024-10-28 10:05:50|357.5||357.5||357.5||357.5||0
1730109970000|2024-10-28 10:06:10|||||||||314
1730110010000|2024-10-28 10:06:50|357.4|356.9|357.3|356.9|357.4|356.9|357.3|356.9|430
1730110030000|2024-10-28 10:07:10|357.2|356.8|357.1|356.8|357.2|356.8|357.1|356.8|2
1730110040000|2024-10-28 10:07:20||356.9||356.9||356.9||356.9|19
1730110050000|2024-10-28 10:07:30|||||||||19
1730110070000|2024-10-28 10:07:50|357.2|357.1|357.2|356.8|357.2|357.1|357.2|356.8|1588
1730110150000|2024-10-28 10:09:10|||||||||21
1730110170000|2024-10-28 10:09:30|357|356.5|357|356.5|357|356.5|357|356.5|129
1730110220000|2024-10-28 10:10:20|357.1|356.8|357.1|356.8|357.1|356.8|357.1|356.8|14
1730110230000|2024-10-28 10:10:30|357.3|357|357.3|357|357.3|357|357.3|357|259
1730110310000|2024-10-28 10:11:50||357.1||357.1||357.1||357.1|22
1730110330000|2024-10-28 10:12:10|||||||||1
1730110370000|2024-10-28 10:12:50||357||357||357||357|0
1730110400000|2024-10-28 10:13:20||356.9||356.5||356.9||356.5|1
1730110420000|2024-10-28 10:13:40||356.6||356.4||356.6||356.4|2111
1730110480000|2024-10-28 10:14:40|357.2||357.2||357.2||357.2||19
1730110530000|2024-10-28 10:15:30|357.3||357.3||357.3||357.3||0
1730110580000|2024-10-28 10:16:20|||||||||2
1730110610000|2024-10-28 10:16:50|356.9|356.9|357.3|356.9|357.3|356.9|356.9|356.9|112
1730110630000|2024-10-28 10:17:10|||||||||94
1730110640000|2024-10-28 10:17:20||356.7||356.9||356.9||356.7|130
1730110700000|2024-10-28 10:18:20|357.4|357|357.4|356.9|357.4|357|357.4|356.9|184
1730110710000|2024-10-28 10:18:30|||||||||3
1730110760000|2024-10-28 10:19:20|357.9|357.5|357.9|357.5|357.9|357.5|357.9|357.5|256
1730110770000|2024-10-28 10:19:30|358.4|357.7|358.6|357.7|358.6|357.7|358.4|357.7|66
1730110800000|2024-10-28 10:20:00|358.7||358.6||358.7||358.6||46
1730110880000|2024-10-28 10:21:20||357.8||357.8||357.8||357.8|0
1730110890000|2024-10-28 10:21:30|358.7|358.1|358.7|358.1|358.7|358.1|358.7|358.1|300
1730110930000|2024-10-28 10:22:10||358.2||358.2||358.2||358.2|421
1730111080000|2024-10-28 10:24:40|||||||||275
1730111200000|2024-10-28 10:26:40|358.6||358.6||358.6||358.6||0
1730111210000|2024-10-28 10:26:50|||||||||62
1730111240000|2024-10-28 10:27:20|359|358.4|359|358.4|359|358.4|359|358.4|1009
1730111340000|2024-10-28 10:29:00|358.7|358.3|358.7|358.3|358.7|358.3|358.7|358.3|522
1730111350000|2024-10-28 10:29:10|358.8||358.8||358.8||358.8||274
1730111360000|2024-10-28 10:29:20|358.7||358.7||358.7||358.7||0
1730111390000|2024-10-28 10:29:50|358.9||358.8||358.9||358.8||0
1730111400000|2024-10-28 10:30:00|358.9||358.9||358.9||358.9||99
1730111500000|2024-10-28 10:31:40|358.6|358.2|358.6|358.2|358.6|358.2|358.6|358.2|121
1730111520000|2024-10-28 10:32:00|358.7|358.3|358.7|358.3|358.7|358.3|358.7|358.3|0
1730111540000|2024-10-28 10:32:20|||||||||427
1730111550000|2024-10-28 10:32:30|||||||||21
1730111590000|2024-10-28 10:33:10|358.5|357.8|358.5|357.8|358.5|357.8|358.5|357.8|184
1730111650000|2024-10-28 10:34:10|358.1|357.7|358.1|357.7|358.1|357.7|358.1|357.7|216
1730111670000|2024-10-28 10:34:30|358.2||358.2||358.2||358.2||0
1730111740000|2024-10-28 10:35:40|||||||||41
1730111780000|2024-10-28 10:36:20|358.1||358.1||358.1||358.1||0
1730111800000|2024-10-28 10:36:40|357.9|357.6|357.9|357.6|357.9|357.6|357.9|357.6|2
1730111950000|2024-10-28 10:39:10|357.8|357.3|357.9|357.3|357.9|357.3|357.8|357.3|254
1730111960000|2024-10-28 10:39:20|357.8|357.1|357.8|357.1|357.8|357.1|357.8|357.1|37
1730112010000|2024-10-28 10:40:10|357.7||357.7||357.7||357.7||77
1730112030000|2024-10-28 10:40:30|357.9||357.9||357.9||357.9||0
1730112100000|2024-10-28 10:41:40|358.1|357.6|358|357.6|358.1|357.6|358|357.6|85
1730112110000|2024-10-28 10:41:50||357.5||357.5||357.5||357.5|0
1730112130000|2024-10-28 10:42:10|358.1||358||358.1||358||0
1730112140000|2024-10-28 10:42:20|357.9||357.9||357.9||357.9||81
1730112150000|2024-10-28 10:42:30|358||358.1||358.1||358||0
1730112180000|2024-10-28 10:43:00|358||358||358||358||0
1730112190000|2024-10-28 10:43:10|358.1||358||358.1||358||77
1730112320000|2024-10-28 10:45:20|358.1||358.1||358.1||358.1||25
1730112380000|2024-10-28 10:46:20|358||358||358||358||0
1730112390000|2024-10-28 10:46:30|357.6|357.1|357.5|357.1|357.6|357.1|357.4|357|800
1730112400000|2024-10-28 10:46:40|357.3|356.7|357|356.7|357.3|356.7|357|356.7|372
1730112470000|2024-10-28 10:47:50|357.1||357.1||357.1||357.1||0
1730112480000|2024-10-28 10:48:00|357.2||357.2||357.2||357.2||0
1730112490000|2024-10-28 10:48:10|357.3||357.3||357.3||357.3||0
1730112550000|2024-10-28 10:49:10|357|356.6|357|356.6|357|356.6|357|356.6|474
1730112570000|2024-10-28 10:49:30|357.1||357.1||357.1||357.1||0
1730112630000|2024-10-28 10:50:30||356.7||356.7||356.7||356.7|0
1730112700000|2024-10-28 10:51:40|357||357||357||357||0
1730112720000|2024-10-28 10:52:00|356.9|356.9|356.9|356.6|356.9|356.9|356.9|356.6|16
1730112750000|2024-10-28 10:52:30|||||||||1
1730112760000|2024-10-28 10:52:40||356.5||356.5||356.5||356.5|0
1730112770000|2024-10-28 10:52:50|||||||||263
1730112790000|2024-10-28 10:53:10|356.8||356.8||356.8||356.8||148
1730112800000|2024-10-28 10:53:20|356.5|356.2|356.5|356.2|356.5|356.2|356.5|356.2|125
1730112810000|2024-10-28 10:53:30|356.4|355.8|356.4|355.8|356.4|355.8|356.4|355.8|203
1730112820000|2024-10-28 10:53:40|356.5|355.9|356.5|355.9|356.5|355.9|356.5|355.9|139
1730112840000|2024-10-28 10:54:00|356.1|355.6|356.1|355.6|356.1|355.6|356.1|355.6|147
1730112870000|2024-10-28 10:54:30||355.5||355.5||355.5||355.5|90
1730112880000|2024-10-28 10:54:40|356.2|355.7|356.2|355.7|356.2|355.7|356.2|355.7|99
1730112940000|2024-10-28 10:55:40|||||||||21
1730112960000|2024-10-28 10:56:00|356.4|356|356.4|356|356.4|356|356.4|356|1
1730112980000|2024-10-28 10:56:20|||||||||5
1730113000000|2024-10-28 10:56:40|356.2|355.6|356|355.4|356.2|355.6|356|355.4|1087
1730113010000|2024-10-28 10:56:50|355.9|355.3|355.8|355.3|355.9|355.3|355.8|355.3|67
1730113050000|2024-10-28 10:57:30|355.1|354.8|355.1|354.6|355.1|354.8|355|354.4|4268
1730113070000|2024-10-28 10:57:50|355.2|355|355.2|355|355.2|355|355.2|355|2235
1730113110000|2024-10-28 10:58:30|||||||||1957
1730113130000|2024-10-28 10:58:50|||||||||158
1730113140000|2024-10-28 10:59:00||354.8||354.8||354.8||354.8|560
1730113150000|2024-10-28 10:59:10|||||||||115
1730113160000|2024-10-28 10:59:20|||||||||183
1730113170000|2024-10-28 10:59:30|||||||||204
1730113190000|2024-10-28 10:59:50|||||||||342
1730113200000|2024-10-28 11:00:00|355.3|354.4|355|354.4|355.3|354.4|355|354.4|359
1730113210000|2024-10-28 11:00:10||354.1||354.1||354.1||354.1|0
1730113220000|2024-10-28 11:00:20|355.1|354.2|355.1|354.4|355.1|354.4|355.1|354.2|0
1730113250000|2024-10-28 11:00:50|||||||||2241
1730113260000|2024-10-28 11:01:00||354.5||354.5||354.5||354.5|296
1730113290000|2024-10-28 11:01:30|354.9||354.9||354.9||354.9||0
1730113300000|2024-10-28 11:01:40||354.3||354.3||354.3||354.3|593
1730113330000|2024-10-28 11:02:10|||||||||70
1730113340000|2024-10-28 11:02:20|354.8||354.7||354.8||354.7||0
1730113390000|2024-10-28 11:03:10|||||||||10
1730113440000|2024-10-28 11:04:00|354.1|353.6|354.1|353.5|354.1|353.6|354.1|353.5|301
1730113450000|2024-10-28 11:04:10||354||354||354||354|0
1730113460000|2024-10-28 11:04:20|354.2|354.1|354.2|354.1|354.2|354.1|354.2|354.1|721
1730113490000|2024-10-28 11:04:50|||||||||118
1730113500000|2024-10-28 11:05:00|354|353.6|354|353.6|354|353.6|354|353.6|192
1730113520000|2024-10-28 11:05:20|||||||||464
1730113530000|2024-10-28 11:05:30|||||||||19
1730113540000|2024-10-28 11:05:40|||||||||607
1730113590000|2024-10-28 11:06:30|||||||||452
1730113610000|2024-10-28 11:06:50|353.9|353.5|353.9|353.5|353.9|353.5|353.9|353.5|485
1730113650000|2024-10-28 11:07:30|||||||||2811
1730113680000|2024-10-28 11:08:00|||||||||16
1730113690000|2024-10-28 11:08:10|||||||||48
1730113730000|2024-10-28 11:08:50|||||||||36852
1730113750000|2024-10-28 11:09:10|353.8|353.6|353.8|353.6|353.8|353.6|353.8|353.6|386
1730113760000|2024-10-28 11:09:20||353.5||353.5||353.5||353.5|162
1730113770000|2024-10-28 11:09:30|||||||||358
1730113830000|2024-10-28 11:10:30|353.7||353.8||353.8||353.7||379
1730113850000|2024-10-28 11:10:50|||||||||108
1730113860000|2024-10-28 11:11:00|353.7|353.2|353.7|353.2|353.7|353.2|353.7|353.2|424
1730113880000|2024-10-28 11:11:20|353.8||353.8||353.8||353.8||0
1730113890000|2024-10-28 11:11:30|353.5||353.5||353.5||353.5||92
1730113920000|2024-10-28 11:12:00|||||||||23
1730113930000|2024-10-28 11:12:10|||||||||23
1730113960000|2024-10-28 11:12:40|||||||||486
1730114040000|2024-10-28 11:14:00|353.9|353.4|353.9|353.3|353.9|353.4|353.9|353.3|179
1730114050000|2024-10-28 11:14:10|||||||||1000
1730114060000|2024-10-28 11:14:20|353.8|353.1|353.8|353.1|353.8|353.1|353.8|353.1|0
1730114080000|2024-10-28 11:14:40|||||||||50
1730114090000|2024-10-28 11:14:50|353.7|353|353.7|353|353.7|353|353.7|353|545
1730114110000|2024-10-28 11:15:10|353.9|353.1|353.9|353.5|353.9|353.6|353.9|353.1|58
1730114120000|2024-10-28 11:15:20||353.4||353.3||353.4||353.2|46
1730114180000|2024-10-28 11:16:20||353.4||353.4||353.4||353.4|14
1730114200000|2024-10-28 11:16:40|353.7|354|354.4|354|354.4|354|353.7|354|390
1730114230000|2024-10-28 11:17:10|||||||||335
1730114350000|2024-10-28 11:19:10|354.2|353.5|354.3|353.5|354.3|353.5|354.2|353.5|3000
1730114420000|2024-10-28 11:20:20|354.2||354.2||354.2||354.2||296
1730114510000|2024-10-28 11:21:50|353.9||353.9||353.9||353.9||3
1730114550000|2024-10-28 11:22:30|||||||||367
1730114610000|2024-10-28 11:23:30|354|353.6|354.3|353.8|354.3|353.8|354|353.6|95
1730114620000|2024-10-28 11:23:40|354.2||354.3||354.3||354.2||0
1730114700000|2024-10-28 11:25:00||353.5||353.5||353.5||353.5|0
1730114720000|2024-10-28 11:25:20|354.1||354.1||354.1||354.1||0
1730114810000|2024-10-28 11:26:50|353.9||353.9||353.9||353.9||22
1730114820000|2024-10-28 11:27:00|||||||||2810
1730114920000|2024-10-28 11:28:40|354.1|353.6|354.2|353.8|354.2|353.8|354.1|353.6|75
1730114930000|2024-10-28 11:28:50|354.1|353.5|354.1|353.5|354.1|353.5|354.1|353.5|24
1730114950000|2024-10-28 11:29:10|||||||||842
1730115000000|2024-10-28 11:30:00|354||354||354||354||77
1730115010000|2024-10-28 11:30:10|353.9||354||354||353.9||37
1730115030000|2024-10-28 11:30:30|353.9||353.9||353.9||353.9||0
1730115040000|2024-10-28 11:30:40|353.8|353.2|353.7|353.2|353.8|353.2|353.7|353.2|186
1730115060000|2024-10-28 11:31:00|353.6||353.6||353.6||353.6||0
1730115110000|2024-10-28 11:31:50|353.4||353.4||353.4||353.4||0
1730115190000|2024-10-28 11:33:10|353.5|353.3|353.9|353.5|353.9|353.5|353.5|353.3|1109
1730115350000|2024-10-28 11:35:50|353.6|353.2|353.6|353.2|353.6|353.2|353.6|353.2|343
1730115360000|2024-10-28 11:36:00|353.7||353.7||353.7||353.7||16758
1730115370000|2024-10-28 11:36:10|353.9||353.9||353.9||353.9||0
1730115400000|2024-10-28 11:36:40||353.3||353.3||353.3||353.3|16
1730115410000|2024-10-28 11:36:50|353.6|353.5|353.6|353.3|353.6|353.5|353.6|353.3|336
1730115420000|2024-10-28 11:37:00||353.2||353.2||353.2||353.2|0
1730115430000|2024-10-28 11:37:10|353.7|353.4|353.7|353.4|353.7|353.4|353.7|353.4|110
1730115440000|2024-10-28 11:37:20|353.9|353.5|353.9|353.5|353.9|353.5|353.9|353.5|130
1730115470000|2024-10-28 11:37:50||353.4||353.4||353.4||353.4|0
1730115510000|2024-10-28 11:38:30|||||||||1089
1730115550000|2024-10-28 11:39:10|||||||||545
1730115590000|2024-10-28 11:39:50|||||||||2000
1730115710000|2024-10-28 11:41:50|353.8||353.6||353.8||353.6||315
1730115780000|2024-10-28 11:43:00|353.3|353.2|353.1|352.7|353.3|353.2|353.1|352.6|946
1730115790000|2024-10-28 11:43:10||352.6||352.6||352.6||352.6|0
1730115810000|2024-10-28 11:43:30|353|352.8|353.1|352.8|353.1|352.8|353|352.8|551
1730115820000|2024-10-28 11:43:40|353.2|353|353.2|352.9|353.2|353|353.2|352.9|33
1730115830000|2024-10-28 11:43:50|353.6|353.1|353.8|353.3|353.8|353.3|353.6|353.1|851
1730115900000|2024-10-28 11:45:00|353.7|353.1|353.7|353|353.8|353.1|353.7|353|289
1730115910000|2024-10-28 11:45:10|353.8|353.2|353.8|353.2|353.8|353.2|353.8|353.2|1879
1730115920000|2024-10-28 11:45:20||353.1||353.1||353.1||353.1|0
1730115950000|2024-10-28 11:45:50|353.9|353.3|353.9|353.3|353.9|353.3|353.9|353.3|468
1730116020000|2024-10-28 11:47:00|353.6|353.2|353.6|353.1|353.6|353.2|353.6|353.1|0
1730116050000|2024-10-28 11:47:30|353.9|353.4|353.9|353.4|353.9|353.4|353.9|353.4|292
1730116060000|2024-10-28 11:47:40||353.2||353.2||353.2||353.2|1418
1730116110000|2024-10-28 11:48:30||353.1||353.1||353.1||353.1|0
1730116140000|2024-10-28 11:49:00|||||||||1
1730116170000|2024-10-28 11:49:30||353.2||353.2||353.2||353.2|0
1730116200000|2024-10-28 11:50:00||353.1||353.1||353.1||353.1|0
1730116300000|2024-10-28 11:51:40||353.2||353.2||353.2||353.2|100
1730116310000|2024-10-28 11:51:50|||||||||14
1730116320000|2024-10-28 11:52:00|353.6|353.1|353.6|353.1|353.6|353.1|353.6|353.1|0
1730116400000|2024-10-28 11:53:20|||||||||167
1730116430000|2024-10-28 11:53:50|353.8|353.2|353.8|353.4|353.8|353.4|353.8|353.2|5
1730116530000|2024-10-28 11:55:30|353.6|353.2|353.6|353.2|353.6|353.2|353.6|353.2|0
1730116620000|2024-10-28 11:57:00|353.4|353.3|353.8|353.3|353.8|353.3|353.4|353.3|7
1730116660000|2024-10-28 11:57:40|354.1|353.4|354.1|353.8|354.1|353.8|354.1|353.4|37
1730116670000|2024-10-28 11:57:50||353.7||353.7||353.7||353.7|0
1730116770000|2024-10-28 11:59:30|||||||||214
1730116920000|2024-10-28 12:02:00|354||354||354||354||0
1730116940000|2024-10-28 12:02:20|354.4|354|354.4|353.9|354.4|354|354.4|353.9|331
1730116980000|2024-10-28 12:03:00||353.7||353.7||353.7||353.7|200
1730117030000|2024-10-28 12:03:50|354.7|354|354.7|354|354.7|354|354.7|354|236
1730117200000|2024-10-28 12:06:40||353.8||353.8||353.8||353.8|0
1730117210000|2024-10-28 12:06:50|354.3||354.3||354.3||354.3||0
1730117240000|2024-10-28 12:07:20|||||||||496
1730117260000|2024-10-28 12:07:40|||||||||655
1730117350000|2024-10-28 12:09:10|354.7|354.3|354.7|354.3|354.7|354.3|354.7|354.3|1221
1730117360000|2024-10-28 12:09:20||354.2||354.2||354.2||354.2|0
1730117380000|2024-10-28 12:09:40|354.8|354.3|355.1|354.8|355.1|354.8|354.8|354.3|185
1730117480000|2024-10-28 12:11:20||354.9||354.9||354.9||354.9|518
1730117490000|2024-10-28 12:11:30||354.8||354.8||354.8||354.8|0
1730117500000|2024-10-28 12:11:40|||||||||7
1730117540000|2024-10-28 12:12:20||354.6||354.6||354.6||354.6|74
1730117630000|2024-10-28 12:13:50|355|354.5|355|354.5|355|354.5|355|354.5|0
1730117730000|2024-10-28 12:15:30|355.6|355|355.6|355|355.6|355|355.6|355|97
1730117760000|2024-10-28 12:16:00|355.8||355.8||355.8||355.8||0
1730117850000|2024-10-28 12:17:30||355.1||355.1||355.1||355.1|9
1730117860000|2024-10-28 12:17:40||355.2||355.2||355.2||355.2|0
1730117870000|2024-10-28 12:17:50|||||||||28
1730117940000|2024-10-28 12:19:00||355.1||355.1||355.1||355|600
1730117950000|2024-10-28 12:19:10|||||||||251
1730117960000|2024-10-28 12:19:20||355.2||355.2||355.2||355.2|0
1730117970000|2024-10-28 12:19:30|||||||||19
1730118050000|2024-10-28 12:20:50|||||||||71
1730118060000|2024-10-28 12:21:00|||||||||59
1730118080000|2024-10-28 12:21:20|355.7||355.7||355.7||355.7||19
1730118120000|2024-10-28 12:22:00|355.5||355.5||355.5||355.5||0
1730118140000|2024-10-28 12:22:20||355.1||355.1||355.1||355.1|169
1730118270000|2024-10-28 12:24:30|355.3|355|355.3|355|355.3|355|355.3|355|474
1730118300000|2024-10-28 12:25:00|355.4||355.4||355.4||355.4||0
1730118370000|2024-10-28 12:26:10|||||||||500
1730118440000|2024-10-28 12:27:20|||||||||75
1730118480000|2024-10-28 12:28:00||355.1||355.1||355.1||355.1|32
1730118530000|2024-10-28 12:28:50||355||355||355||355|0
1730118550000|2024-10-28 12:29:10|355.3|354.6|354.9|354.6|355.3|354.7|354.9|354.6|225
1730118570000|2024-10-28 12:29:30|354.8|354.5|354.8|354.5|354.8|354.5|354.8|354.5|224
1730118580000|2024-10-28 12:29:40|||||||||98
1730118590000|2024-10-28 12:29:50|354.9||354.9||354.9||354.9||180
1730118600000|2024-10-28 12:30:00|354.8||354.8||354.8||354.8||3
1730118640000|2024-10-28 12:30:40|354.9|354.6|354.9|354.5|354.9|354.6|354.9|354.5|82
1730118800000|2024-10-28 12:33:20||354.6||354.5||354.6||354.5|38
1730118870000|2024-10-28 12:34:30|||||||||136
1730119020000|2024-10-28 12:37:00|354.8||354.8||354.8||354.8||0
1730119040000|2024-10-28 12:37:20|354.7||354.7||354.7||354.7||44
1730119140000|2024-10-28 12:39:00|||||||||77
1730119160000|2024-10-28 12:39:20|||||||||399
1730119170000|2024-10-28 12:39:30||354.4||354.4||354.4||354.4|106
1730119190000|2024-10-28 12:39:50|||||||||173
1730119200000|2024-10-28 12:40:00|354.8|354.5|354.8|354.5|354.8|354.5|354.8|354.5|96
1730119210000|2024-10-28 12:40:10|354.7||354.8||354.8||354.7||40
1730119410000|2024-10-28 12:43:30|355.1|354.7|354.9|354.7|355.1|354.7|354.9|354.7|816
1730119420000|2024-10-28 12:43:40|355.1||355.1||355.1||355.1||33
1730119510000|2024-10-28 12:45:10|355||355||355||355||0
1730119540000|2024-10-28 12:45:40|354.7|354.4|354.7|354.4|354.7|354.4|354.7|354.4|360
1730119570000|2024-10-28 12:46:10|354.9|354.5|355|354.5|355|354.5|354.9|354.5|25
1730119580000|2024-10-28 12:46:20|355.1||355.1||355.1||355.1||0
1730119630000|2024-10-28 12:47:10|354.7|354.4|354.7|354.4|354.7|354.4|354.7|354.4|10
1730119660000|2024-10-28 12:47:40|354.8|354.3|354.7|354.3|354.8|354.3|354.7|354.3|354
1730119680000|2024-10-28 12:48:00|354.8||354.8||354.9||354.8||0
1730119690000|2024-10-28 12:48:10|354.6||354.6||354.6||354.6||56
1730119720000|2024-10-28 12:48:40||354.2||354.2||354.2||354.2|189
1730119730000|2024-10-28 12:48:50|||||||||10
1730119750000|2024-10-28 12:49:10|354.4||354.4||354.4||354.4||0
1730119780000|2024-10-28 12:49:40|354.5||354.5||354.5||354.5||167
1730119860000|2024-10-28 12:51:00|354.6||354.6||354.6||354.6||72
1730120050000|2024-10-28 12:54:10|||||||||1
1730120070000|2024-10-28 12:54:30|354.8|354.4|354.8|354.3|354.8|354.4|354.8|354.3|54
1730120130000|2024-10-28 12:55:30|355|354.4|355|354.5|355|354.5|355|354.4|11
1730120140000|2024-10-28 12:55:40|354.9|354.3|354.9|354.3|354.9|354.3|354.9|354.3|0
1730120170000|2024-10-28 12:56:10||354.4||354.4||354.4||354.4|0
1730120180000|2024-10-28 12:56:20||354.3||354.3||354.3||354.3|0
1730120190000|2024-10-28 12:56:30|355.2|354.4|355.2|354.5|355.2|354.6|355.2|354.4|60
1730120200000|2024-10-28 12:56:40||354.6||354.6||354.6||354.6|0
1730120240000|2024-10-28 12:57:20|||||||||1200
1730120250000|2024-10-28 12:57:30||354.5||354.6||354.6||354.5|84
1730120260000|2024-10-28 12:57:40|||||||||200
1730120270000|2024-10-28 12:57:50||354.5||354.6||354.6||354.5|36
1730120280000|2024-10-28 12:58:00|||||||||3960
1730120290000|2024-10-28 12:58:10||354.8||354.8||354.8||354.8|0
1730120340000|2024-10-28 12:59:00|355.4|354.9|355.4|354.9|355.4|354.9|355.4|354.9|29
1730120450000|2024-10-28 13:00:50|355.5|355.1|355.5|355|355.5|355.1|355.5|355|260
1730120470000|2024-10-28 13:01:10||355.2||355.2||355.2||355.2|1182
1730120500000|2024-10-28 13:01:40||355.1||355.1||355.1||355.1|285
1730120680000|2024-10-28 13:04:40|355.7|355.3|355.7|355.3|355.7|355.3|355.7|355.3|31
1730120690000|2024-10-28 13:04:50|356||356||356||356||70
1730120720000|2024-10-28 13:05:20|||||||||5
1730120780000|2024-10-28 13:06:20|||||||||1
1730120840000|2024-10-28 13:07:20|355.7||355.7||355.7||355.7||0
1730120990000|2024-10-28 13:09:50|355.6||355.7||355.7||355.6||139
1730121010000|2024-10-28 13:10:10||355.4||355.3||355.4||355.3|26
1730121020000|2024-10-28 13:10:20|355.8||355.8||355.8||355.8||0
1730121120000|2024-10-28 13:12:00|355.7||355.7||355.7||355.7||112
1730121130000|2024-10-28 13:12:10|355.9||355.6||355.9||355.6||0
1730121160000|2024-10-28 13:12:40|||||||||2796
1730121220000|2024-10-28 13:13:40|355.9|355.5|355.9|355.5|355.9|355.5|355.9|355.5|164
1730121290000|2024-10-28 13:14:50|||||||||106
1730121380000|2024-10-28 13:16:20|356.1|355.7|356.1|355.7|356.1|355.7|356.1|355.7|59
1730121390000|2024-10-28 13:16:30|356.3|355.8|356.3|356|356.3|356|356.3|355.8|66
1730121400000|2024-10-28 13:16:40|356.8|356.1|357|356.2|357|356.2|356.8|356.1|292
1730121410000|2024-10-28 13:16:50|357.2||357.2||357.2||357.2||0
1730121450000|2024-10-28 13:17:30|357.1|356.4|357|356.4|357.1|356.4|357|356.4|0
1730121460000|2024-10-28 13:17:40|357.3|356.5|357.3|356.6|357.3|356.6|357.3|356.5|72
1730121480000|2024-10-28 13:18:00|357.5|356.8|357.5|356.8|357.5|356.8|357.5|356.8|0
1730121530000|2024-10-28 13:18:50|357.6||357.5||357.6||357.5||0
1730121580000|2024-10-28 13:19:40|357|357|357.5|357|357.5|357|357|357|234
1730121660000|2024-10-28 13:21:00||357.1||357.1||357.1||357.1|0
1730121670000|2024-10-28 13:21:10|357|356.6|357.1|356.7|357.2|356.7|357|356.6|189
1730121690000|2024-10-28 13:21:30|357||357||357||357||0
1730121700000|2024-10-28 13:21:40|356.5|356.2|356.3|355.5|356.5|356.2|356.3|355.5|1514
1730121710000|2024-10-28 13:21:50|356.2|355.4|356.1|355.2|356.2|355.4|356.1|355.2|0
1730121720000|2024-10-28 13:22:00|356|355.3|355.9|355.3|356|355.3|355.9|355.3|0
1730121730000|2024-10-28 13:22:10|355.7|355.1|355.6|355.1|355.7|355.1|355.6|355.1|0
1730121740000|2024-10-28 13:22:20|||||||||250
1730121770000|2024-10-28 13:22:50|355.5||355.5||355.5||355.5||0
1730121790000|2024-10-28 13:23:10|355.6|355.3|355.6|355.3|355.6|355.3|355.6|355.3|882
1730121800000|2024-10-28 13:23:20||355.2||355.2||355.2||355.2|0
1730121830000|2024-10-28 13:23:50||355.1||355.1||355.1||355.1|0
1730121880000|2024-10-28 13:24:40|355.3|354.9|355.3|354.9|355.3|354.9|355.3|354.9|474
1730121890000|2024-10-28 13:24:50|355.2|354.8|355|354.7|355.2|354.8|355|354.7|87
1730121900000|2024-10-28 13:25:00|355.1||355||355.1||355||0
1730121920000|2024-10-28 13:25:20|355.3|354.9|355.3|354.9|355.3|354.9|355.3|354.9|2585
1730121950000|2024-10-28 13:25:50|355.8|355|355.8|355.3|355.8|355.3|355.8|355|1118
1730122050000|2024-10-28 13:27:30|||||||||476
1730122060000|2024-10-28 13:27:40|356|355.8|356|355.8|356|355.8|356|355.8|283
1730122150000|2024-10-28 13:29:10||355.7||355.7||355.7||355.7|0
1730122180000|2024-10-28 13:29:40|355.6|355|355.6|355|355.6|355|355.6|355|23
1730122190000|2024-10-28 13:29:50|355.7|355.1|355.7|355.1|355.7|355.1|355.7|355|0
1730122200000|2024-10-28 13:30:00|355.6|355|355.6|355|355.6|355.1|355.6|355|0
1730122210000|2024-10-28 13:30:10||355.1||355.1||355.1||355|0
1730122220000|2024-10-28 13:30:20||355||355.1||355.1||355|0
1730122250000|2024-10-28 13:30:50|||||||||435
1730122270000|2024-10-28 13:31:10|||||||||545
1730122290000|2024-10-28 13:31:30|||||||||1
1730122310000|2024-10-28 13:31:50||355.2||355.1||355.2||355.1|28
1730122320000|2024-10-28 13:32:00|355.8|355.2|355.8|355.3|355.8|355.3|355.8|355.2|38
1730122330000|2024-10-28 13:32:10|355.6|355.7|356|355.7|356|355.7|355.6|355.7|2405
1730122340000|2024-10-28 13:32:20|356.5|355.9|356.6|355.9|356.6|355.9|356.5|355.9|237
1730122350000|2024-10-28 13:32:30|356.8||356.8||356.8||356.8||0
1730122400000|2024-10-28 13:33:20|356.7||356.7||356.7||356.7||0
1730122500000|2024-10-28 13:35:00|356.6||356.6||356.6||356.6||0
1730122570000|2024-10-28 13:36:10|||||||||1
1730122600000|2024-10-28 13:36:40|356.5||356.5||356.5||356.5||0
1730122630000|2024-10-28 13:37:10|356.3||356.3||356.3||356.3||0
1730122640000|2024-10-28 13:37:20|356|355.8|356|355.8|356|355.8|356|355.8|143
1730122650000|2024-10-28 13:37:30|356.3|355.9|356.3|355.9|356.3|355.9|356.3|355.9|39
1730122660000|2024-10-28 13:37:40|||||||||3
1730122670000|2024-10-28 13:37:50|||||||||3
1730122690000|2024-10-28 13:38:10|356.6|356|357.3|356.5|357.3|356.6|356.6|356|748
1730122790000|2024-10-28 13:39:50|||||||||2
1730122810000|2024-10-28 13:40:10||356.6||356.8||357.1||356.6|36
1730122820000|2024-10-28 13:40:20|357.1|356.6|357.1|356.6|357.1|356.6|357.1|356.6|254
1730122880000|2024-10-28 13:41:20|||||||||750
1730122930000|2024-10-28 13:42:10|356.6|356.3|356.6|356.3|356.6|356.3|356.6|356.3|372
1730122940000|2024-10-28 13:42:20|356.5||356.5||356.5||356.5||779
1730122950000|2024-10-28 13:42:30|356.9|356.6|356.8|356.5|356.9|356.6|356.8|356.5|513
1730122960000|2024-10-28 13:42:40|356.9||356.9||356.9||356.9||0
1730122980000|2024-10-28 13:43:00|357.6|356.6|357.6|357|357.6|357|357.6|356.6|842
1730122990000|2024-10-28 13:43:10|357.7||357.7||357.7||357.7||0
1730123020000|2024-10-28 13:43:40|357.8||357.8||357.8||357.8||0
1730123060000|2024-10-28 13:44:20|||||||||2
1730123140000|2024-10-28 13:45:40||356.8||356.8||356.8||356.8|0
1730123180000|2024-10-28 13:46:20||356.9||356.9||356.9||356.9|0
1730123230000|2024-10-28 13:47:10|357.4||357.4||357.4||357.4||0
1730123270000|2024-10-28 13:47:50|357.3||357.3||357.3||357.3||0
1730123320000|2024-10-28 13:48:40|||||||||1098
1730123380000|2024-10-28 13:49:40|357|356.7|357.2|356.7|357.2|356.7|357|356.7|77
1730123440000|2024-10-28 13:50:40|356.7|356.2|356.7|356.2|356.7|356.2|356.7|356.2|161
1730123480000|2024-10-28 13:51:20|356.6||356.6||356.6||356.6||0
1730123490000|2024-10-28 13:51:30|356.7|356.3|356.9|356.4|357|356.4|356.7|356.3|339
1730123500000|2024-10-28 13:51:40|356.8||356.8||356.8||356.8||0
1730123510000|2024-10-28 13:51:50|357.2|356.5|357.3|356.7|357.3|356.7|357.2|356.5|24
1730123530000|2024-10-28 13:52:10|357.2|356.8|357.2|356.7|357.2|356.8|357.1|356.7|474
1730123630000|2024-10-28 13:53:50|||||||||2507
1730123660000|2024-10-28 13:54:20|357.1|356.5|356.8|356.5|357.1|356.5|356.8|356.5|1663
1730123670000|2024-10-28 13:54:30||356.4||356.4||356.4||356.4|0
1730123690000|2024-10-28 13:54:50|357||357||357||357||30
1730123700000|2024-10-28 13:55:00|357.1||357||357.1||357||0
1730123710000|2024-10-28 13:55:10||356.5||356.4||356.5||356.4|101
1730123720000|2024-10-28 13:55:20||356.5||356.5||356.5||356.4|0
1730123730000|2024-10-28 13:55:30||356.4||356.4||356.4||356.4|0
1730123780000|2024-10-28 13:56:20|356.9||356.9||356.9||356.9||0
1730123790000|2024-10-28 13:56:30|356.5|356.1|356.5|355.9|356.5|356.1|356.5|355.9|22
1730123800000|2024-10-28 13:56:40||356||355.9||356||355.9|5
1730123820000|2024-10-28 13:57:00|356.3||356.2||356.3||356.2||0
1730123830000|2024-10-28 13:57:10||356.1||356.1||356.1||356.1|441
1730123840000|2024-10-28 13:57:20|356.3|355.9|356.4|356.1|356.4|356.1|356.3|355.9|246
1730123850000|2024-10-28 13:57:30|356.6||356.6||356.7||356.6||0
1730123880000|2024-10-28 13:58:00|356.7||356.7||356.7||356.6||0
1730123890000|2024-10-28 13:58:10|356.6|356|356.6|356|356.6|356|356.5|356|0
1730123900000|2024-10-28 13:58:20|356.5|355.9|356.5|355.9|356.5|355.9|356.5|355.9|0
1730123910000|2024-10-28 13:58:30|356.7||356.7||356.7||356.7||0
1730123920000|2024-10-28 13:58:40|356.6||356.5||356.6||356.5||0
1730123930000|2024-10-28 13:58:50|356.7|356.2|356.7|356.2|356.7|356.2|356.7|356.2|0
1730124000000|2024-10-28 14:00:00||356.1||356.1||356.1||356.1|2
1730124010000|2024-10-28 14:00:10|356.8|356.2|356.8|356.5|356.8|356.5|356.8|356.2|100
1730124020000|2024-10-28 14:00:20||356.4||356.4||356.4||356.4|24
1730124060000|2024-10-28 14:01:00|356.6|356.2|356.6|356.2|356.6|356.2|356.5|356.2|12
1730124080000|2024-10-28 14:01:20|356.2|355.9|356.4|355.9|356.4|355.9|356.2|355.9|431
1730124120000|2024-10-28 14:02:00|356.1||356||356.1||356||0
1730124130000|2024-10-28 14:02:10|355.9|355.5|356.1|355.5|356.1|355.5|355.9|355.5|465
1730124170000|2024-10-28 14:02:50||355.6||355.6||355.6||355.6|545
1730124210000|2024-10-28 14:03:30|355.9|355.5|356|355.5|356|355.5|355.9|355.5|508
1730124260000|2024-10-28 14:04:20|355.5|355|355.5|354.8|355.5|355|355.5|354.8|865
1730124270000|2024-10-28 14:04:30|355.2|354.7|355.3|354.7|355.3|354.7|355.2|354.7|545
1730124310000|2024-10-28 14:05:10||354.6||354.6||354.6||354.6|0
1730124350000|2024-10-28 14:05:50|355.2|354.4|355.2|354.4|355.2|354.4|355.2|354.3|0
1730124420000|2024-10-28 14:07:00|355.3|354.5|355|354.6|355.3|354.8|355|354.5|552
1730124430000|2024-10-28 14:07:10|354.7|354.4|354.9|354.4|354.9|354.4|354.7|354.4|152
1730124440000|2024-10-28 14:07:20|355||354.9||355||354.9||0
1730124450000|2024-10-28 14:07:30|355||354.8||355||354.8||0
1730124460000|2024-10-28 14:07:40|354.9|354.5|354.9|354.4|354.9|354.5|354.9|354.4|459
1730124490000|2024-10-28 14:08:10|355|354.5|355.1|354.9|355.3|354.9|355|354.5|330
1730124500000|2024-10-28 14:08:20|355.4|355|355.4|355.1|355.4|355.2|355.3|355|94
1730124510000|2024-10-28 14:08:30||355||355||355||355|0
1730124520000|2024-10-28 14:08:40|355.8|355.1|355.8|355.1|355.8|355.2|355.8|355.1|26
1730124530000|2024-10-28 14:08:50|355.9||356||356||355.9||0
1730124540000|2024-10-28 14:09:00|356.1|355.2|356.1|355.2|356.1|355.2|356.1|355.2|0
1730124570000|2024-10-28 14:09:30|356.2||356.2||356.2||356.2||0
1730124710000|2024-10-28 14:11:50|355.9|355.1|355.8|355.1|355.9|355.1|355.8|355.1|0
1730124720000|2024-10-28 14:12:00|355|354.6|354.7|354.6|355|354.6|354.7|354.6|405
1730124730000|2024-10-28 14:12:10|355|354.5|355|354.3|355|354.5|355|354.3|583
1730124870000|2024-10-28 14:14:30|354.9||354.9||354.9||354.9||221
1730124930000|2024-10-28 14:15:30||354.1||354.1||354.1||354.1|0
1730124940000|2024-10-28 14:15:40|354.8||354.8||354.8||354.8||172
1730124950000|2024-10-28 14:15:50|||||||||7
1730124980000|2024-10-28 14:16:20|354.7|354|354.6|354|354.7|354|354.6|354|190
1730125010000|2024-10-28 14:16:50|354.5||354.5||354.5||354.5||0
1730125020000|2024-10-28 14:17:00|354.3||354.3||354.3||354.3||0
1730125030000|2024-10-28 14:17:10|||||||||25000
1730125040000|2024-10-28 14:17:20|||||||||25000
1730125090000|2024-10-28 14:18:10|354.2|354.2|354.5|354|354.5|354.2|354.2|354|453
1730125120000|2024-10-28 14:18:40|||||||||280
1730125130000|2024-10-28 14:18:50|354.6|354.2|354.6|354.3|354.6|354.3|354.6|354.2|513
1730125150000|2024-10-28 14:19:10||354.2||354.2||354.2||354.2|0
1730125200000|2024-10-28 14:20:00|354.5||354.5||354.5||354.5||727
1730125210000|2024-10-28 14:20:10|354.6|354.3|354.6|354.2|354.6|354.3|354.6|354.2|474
1730125310000|2024-10-28 14:21:50|354.9|354.3|354.9|354.6|354.9|354.6|354.9|354.3|175
1730125370000|2024-10-28 14:22:50|355.2|354.7|355.2|354.7|355.2|354.8|355.2|354.7|218
1730125450000|2024-10-28 14:24:10|355.6|354.8|355.6|355.2|355.6|355.2|355.6|354.8|300
1730125490000|2024-10-28 14:24:50|355.4|354.8|355.2|354.8|355.4|354.8|355.2|354.8|260
1730125500000|2024-10-28 14:25:00|355.3||355.3||355.3||355.3||0
1730125510000|2024-10-28 14:25:10|||||||||500
1730125540000|2024-10-28 14:25:40|||||||||272
1730125550000|2024-10-28 14:25:50|||||||||317
1730125640000|2024-10-28 14:27:20|355.1||355.1||355.1||355.1||0
1730125680000|2024-10-28 14:28:00|||||||||729
1730125730000|2024-10-28 14:28:50|||||||||196
1730125770000|2024-10-28 14:29:30|355|354.7|354.9|354.7|355|354.7|354.9|354.7|1077
1730125780000|2024-10-28 14:29:40|355||355||355||355||0
1730125790000|2024-10-28 14:29:50|354.9|354.2|354.9|354.2|354.9|354.2|354.7|354.2|20
1730125820000|2024-10-28 14:30:20||354.3||354.3||354.3||354.3|0
1730125880000|2024-10-28 14:31:20||354.8||354.7||354.8||354.7|1733
1730125890000|2024-10-28 14:31:30|355.3|354.8|355.3|354.8|355.3|354.8|355.3|354.8|1874
1730126010000|2024-10-28 14:33:30||355||355||355||355|815
1730126030000|2024-10-28 14:33:50|355.7|355.1|355.7|355.2|355.7|355.2|355.7|355.1|124
1730126040000|2024-10-28 14:34:00||355.1||355.1||355.1||355.1|0
1730126080000|2024-10-28 14:34:40|356.2|355.2|356.2|355.5|356.2|355.5|356.2|355.2|396
1730126120000|2024-10-28 14:35:20|||||||||49
1730126230000|2024-10-28 14:37:10|||||||||50
1730126240000|2024-10-28 14:37:20|355.8|355.6|355.8|355.4|355.8|355.6|355.8|355.4|786
1730126250000|2024-10-28 14:37:30|355.6||355.6||355.6||355.6||0
1730126270000|2024-10-28 14:37:50|355.5|355.1|355.5|355.1|355.5|355.1|355.5|355.1|85
1730126310000|2024-10-28 14:38:30|||||||||7
1730126380000|2024-10-28 14:39:40|||||||||31
1730126400000|2024-10-28 14:40:00|355.1|354.8|355.5|354.8|355.5|354.8|355.1|354.8|86
1730126430000|2024-10-28 14:40:30||354.7||354.7||354.7||354.7|0
1730126490000|2024-10-28 14:41:30|||||||||203112
1730126550000|2024-10-28 14:42:30|355.4|354.8|355.5|355|355.5|355|355.4|354.8|511
1730126610000|2024-10-28 14:43:30||354.9||354.9||354.9||354.9|0
1730126620000|2024-10-28 14:43:40|||||||||54
1730126630000|2024-10-28 14:43:50|355.4|354.8|355.5|354.9|355.5|354.9|355.4|354.8|59
1730126850000|2024-10-28 14:47:30|355.2|355|355.4|354.9|355.4|355.1|355.2|354.9|111
1730126860000|2024-10-28 14:47:40|||||||||82
1730126880000|2024-10-28 14:48:00|355.3||355.3||355.3||355.3||72
1730126890000|2024-10-28 14:48:10|355.2||355.2||355.2||355.2||0
1730126900000|2024-10-28 14:48:20|355|354.7|355|354.7|355|354.7|355|354.7|209
1730126910000|2024-10-28 14:48:30|354.9|354.8|355.2|354.8|355.2|354.8|354.9|354.8|368
1730126930000|2024-10-28 14:48:50||354.9||354.9||354.9||354.9|453
1730126940000|2024-10-28 14:49:00|355.5|355.1|355.2|354.8|355.5|355.1|355.2|354.8|177
1730126950000|2024-10-28 14:49:10|||||||||350
1730127120000|2024-10-28 14:52:00|355|354.7|355.2|354.8|355.2|354.8|354.9|354.7|902
1730127150000|2024-10-28 14:52:30|355||355||355||355||812
1730127190000|2024-10-28 14:53:10|355.1|354.7|355.1|354.7|355.2|354.7|355.1|354.7|1486
1730127220000|2024-10-28 14:53:40|354.8|354.6|354.7|354.6|354.8|354.6|354.7|354.6|1105
1730127230000|2024-10-28 14:53:50|354.5|354.3|354.5|354.3|354.5|354.3|354.5|354.3|149
1730127250000|2024-10-28 14:54:10|354.4|354.2|354.5|354.2|354.5|354.2|354.4|354.2|619
1730127270000|2024-10-28 14:54:30|||||||||147
1730127280000|2024-10-28 14:54:40|354.4|354|354.2|353.8|354.4|354|354.2|353.8|304
1730127290000|2024-10-28 14:54:50|354.1|353.9|354.1|353.8|354.1|353.9|354.1|353.8|38
1730127310000|2024-10-28 14:55:10|||||||||140
1730127350000|2024-10-28 14:55:50|354.3|353.9|354.3|354|354.3|354.1|354.3|353.9|63
1730127400000|2024-10-28 14:56:40|354.2|353.8|354.2|353.8|354.2|353.8|354.1|353.8|321
1730127480000|2024-10-28 14:58:00|||||||||772
1730127530000|2024-10-28 14:58:50|||||||||623
1730127590000|2024-10-28 14:59:50|353.6|353.4|353.6|353.4|353.6|353.4|353.6|353.4|1288
1730127600000|2024-10-28 15:00:00|353.5||353.5||353.5||353.5||0
1730127620000|2024-10-28 15:00:20|353.4|353.1|353.4|353.1|353.4|353.1|353.4|353.1|1164
1730127630000|2024-10-28 15:00:30|353.3||353.3||353.3||353.3||0
1730127640000|2024-10-28 15:00:40|353.2|353|353.1|352.8|353.2|353|353.1|352.8|306
1730127680000|2024-10-28 15:01:20||353||352.8||353||352.8|133
1730127730000|2024-10-28 15:02:10|353.2|352.9|353.2|353|353.2|353.1|353.2|352.9|732
1730127740000|2024-10-28 15:02:20|353.6|353.3|353.6|353.3|353.6|353.3|353.6|353.3|58
1730127840000|2024-10-28 15:04:00|353.8|353.6|354.2|353.8|354.2|353.8|353.8|353.6|929
1730127850000|2024-10-28 15:04:10||353.7||353.7||353.7||353.7|0
1730127870000|2024-10-28 15:04:30|||||||||26
1730127920000|2024-10-28 15:05:20|||||||||14
1730128010000|2024-10-28 15:06:50|||||||||7
1730128020000|2024-10-28 15:07:00|354.8|353.8|355.8|355.1|355.8|355.1|354.8|353.8|961
1730128030000|2024-10-28 15:07:10|355.9|355.2|355.5|355.1|355.9|355.2|355.4|355.1|1442
1730128110000|2024-10-28 15:08:30||355.2||355.2||355.2||355.2|0
1730128150000|2024-10-28 15:09:10|||||||||202
1730128180000|2024-10-28 15:09:40|355.8|355.4|355.8|355.5|355.8|355.6|355.8|355.4|1160
1730128280000|2024-10-28 15:11:20|355.7|355.2|355.6|355.2|355.7|355.2|355.6|355.2|7
1730128290000|2024-10-28 15:11:30||355.3||355.3||355.3||355.2|0
1730128300000|2024-10-28 15:11:40||355.2||355.2||355.2||355.2|3632
1730128320000|2024-10-28 15:12:00|355.8|355.3|355.8|355.4|355.8|355.4|355.8|355.3|56
1730128340000|2024-10-28 15:12:20|355.9|355.8|356.1|355.8|356.1|355.8|355.9|355.8|51
1730128370000|2024-10-28 15:12:50|356|355.7|355.6|355.2|356|355.7|355.6|355.2|544
1730128380000|2024-10-28 15:13:00|355.5||355.5||355.5||355.5||0
1730128480000|2024-10-28 15:14:40|355.8|355.3|355.8|355.2|355.8|355.3|355.8|355.2|203
1730128490000|2024-10-28 15:14:50|355.4|354.9|355.3|354.6|355.4|354.9|355.3|354.6|1117
1730128530000|2024-10-28 15:15:30||354.5||354.5||354.5||354.5|0
1730128560000|2024-10-28 15:16:00||354.7||354.7||354.7||354.7|0
1730128590000|2024-10-28 15:16:30|||||||||3
1730128640000|2024-10-28 15:17:20|355||355||355||355||700
1730128650000|2024-10-28 15:17:30|355.3|354.9|355.3|354.9|355.3|354.9|355.3|354.9|739
1730128670000|2024-10-28 15:17:50|||||||||17
1730128720000|2024-10-28 15:18:40|355.9|355|355.9|355.2|355.9|355.2|355.9|355|241
1730128800000|2024-10-28 15:20:00|||||||||27
1730128810000|2024-10-28 15:20:10|||||||||800
1730128820000|2024-10-28 15:20:20|355.8||355.8||355.8||355.8||421
1730128910000|2024-10-28 15:21:50|||||||||4000
1730128950000|2024-10-28 15:22:30|355.6||355.6||355.6||355.6||0
1730129000000|2024-10-28 15:23:20|355.5|355|355.5|355|355.5|355|355.4|355|1649
1730129010000|2024-10-28 15:23:30|355.4|355.4|355.5|355|355.5|355.4|355.4|355|57
1730129020000|2024-10-28 15:23:40|355.4||355.3||355.4||355.3||0
1730129030000|2024-10-28 15:23:50|355.5||355.3||355.5||355.3||0
1730129060000|2024-10-28 15:24:20|355.5|355.1|355.5|355.1|355.5|355.1|355.5|355.1|67
1730129100000|2024-10-28 15:25:00|354.9|354.6|355|354.6|355|354.6|354.9|354.6|28
1730129190000|2024-10-28 15:26:30|||||||||77
1730129220000|2024-10-28 15:27:00|||||||||274
1730129250000|2024-10-28 15:27:30|355.1||355||355.1||355||1917
1730129290000|2024-10-28 15:28:10|354.9||354.9||354.9||354.9||0
1730129300000|2024-10-28 15:28:20|355||355||355||355||0
1730129310000|2024-10-28 15:28:30|||||||||2389
1730129330000|2024-10-28 15:28:50|355.7|354.8|355.7|355.3|355.7|355.3|355.7|354.8|1985
1730129350000|2024-10-28 15:29:10|356|355.5|356.1|355.5|356.1|355.5|356|355.5|272
1730129360000|2024-10-28 15:29:20||355.6||355.6||355.6||355.6|0
1730129370000|2024-10-28 15:29:30|356.2|355.8|356.3|355.8|356.3|355.8|356.2|355.8|545
1730129390000|2024-10-28 15:29:50|||||||||86
1730129410000|2024-10-28 15:30:10|356.1|355.6|356.1|355.6|356.1|355.6|356.1|355.6|623
1730129460000|2024-10-28 15:31:00|||||||||7
1730129470000|2024-10-28 15:31:10||355.7||355.7||355.7||355.7|5
1730129520000|2024-10-28 15:32:00|||||||||117
1730129550000|2024-10-28 15:32:30|355.9||355.9||355.9||355.9||0
1730129560000|2024-10-28 15:32:40|||||||||47
1730129590000|2024-10-28 15:33:10|355.7|355.3|355.7|355.3|355.7|355.3|355.7|355.3|192
1730129600000|2024-10-28 15:33:20|355.6|355.4|355.8|355.4|355.8|355.4|355.6|355.4|1218
1730129610000|2024-10-28 15:33:30|355.9||355.9||355.9||355.9||0
1730129620000|2024-10-28 15:33:40||355.5||355.5||355.5||355.5|0
1730129630000|2024-10-28 15:33:50||355.4||355.4||355.4||355.4|0
1730129640000|2024-10-28 15:34:00||355.5||355.4||355.5||355.4|0
1730129650000|2024-10-28 15:34:10||355.5||355.4||355.5||355.4|0
1730129660000|2024-10-28 15:34:20|356.4|355.8|356.6|355.8|356.6|355.8|356.4|355.8|281
1730129670000|2024-10-28 15:34:30|356.7|355.9|356.8|356|356.8|356|356.7|355.9|0
1730129690000|2024-10-28 15:34:50|356.9||356.9||356.9||356.9||16
1730129700000|2024-10-28 15:35:00||356.2||356.2||356.2||356.2|0
1730129710000|2024-10-28 15:35:10||356.4||356.4||356.4||356.4|0
1730129730000|2024-10-28 15:35:30|356.8|356.3|356.8|356.3|356.8|356.3|356.8|356.3|576
1730129740000|2024-10-28 15:35:40||356.4||356.4||356.4||356.4|0
1730129750000|2024-10-28 15:35:50|356.9||356.8||356.9||356.8||0
1730129800000|2024-10-28 15:36:40|356.5|356.2|356.5|356.2|356.5|356.2|356.5|356.2|604
1730129810000|2024-10-28 15:36:50||356.3||356.3||356.3||356.3|0
1730129850000|2024-10-28 15:37:30|||||||||608
1730129860000|2024-10-28 15:37:40|356.4||356.5||356.5||356.4||619
1730129870000|2024-10-28 15:37:50|356.2|355.9|356.2|355.9|356.2|355.9|356.2|355.9|646
1730129880000|2024-10-28 15:38:00|356.3||356.3||356.3||356.3||98
1730129960000|2024-10-28 15:39:20|356.2||356.2||356.2||356.2||69
1730129990000|2024-10-28 15:39:50|||||||||8
1730130000000|2024-10-28 15:40:00|356|355.8|356.1|355.6|356.1|355.8|356|355.6|777
1730130010000|2024-10-28 15:40:10|355.6|355.4|355.3|354.9|355.6|355.4|355.3|354.9|563
1730130030000|2024-10-28 15:40:30|355.4||355.5||355.5||355.4||0
1730130120000|2024-10-28 15:42:00||355||355||355||355|98
1730130150000|2024-10-28 15:42:30||355.1||355.1||355.1||355.1|0
1730130160000|2024-10-28 15:42:40|355.8|355.3|355.6|355.2|355.8|355.3|355.6|355.2|833
1730130210000|2024-10-28 15:43:30||355.1||355.1||355.1||355.1|0
1730130260000|2024-10-28 15:44:20||355.2||355.5||355.5||355.2|0
1730130270000|2024-10-28 15:44:30|355.8|355.6|356.2|355.8|356.3|355.8|355.8|355.6|471
1730130280000|2024-10-28 15:44:40|356.3||356.4||356.4||356.3||0
1730130300000|2024-10-28 15:45:00|356.5|355.9|356.5|355.9|356.5|355.9|356.5|355.9|8
1730130320000|2024-10-28 15:45:20|356.4|355.7|356.1|355.7|356.4|355.7|356.1|355.7|449
1730130340000|2024-10-28 15:45:40|||||||||2
1730130470000|2024-10-28 15:47:50|355.9|355.6|355.9|355.6|355.9|355.6|355.9|355.6|600
1730130560000|2024-10-28 15:49:20|355.8||355.9||355.9||355.8||1449
1730130610000|2024-10-28 15:50:10|||||||||15
1730130620000|2024-10-28 15:50:20|356|355.9|356.2|356|356.3|356|356|355.9|660
1730130660000|2024-10-28 15:51:00|356.2|355.8|356.2|355.8|356.2|355.8|356.2|355.8|38
1730130780000|2024-10-28 15:53:00|356|355.6|355.8|355.3|356|355.7|355.8|355.3|127
1730130790000|2024-10-28 15:53:10|355.7||355.8||355.8||355.7||0
1730130810000|2024-10-28 15:53:30|355.7||355.8||355.8||355.7||0
1730130930000|2024-10-28 15:55:30||355.6||355.6||355.6||355.4|526
1730130960000|2024-10-28 15:56:00|355.9||355.9||355.9||355.9||2596
1730130970000|2024-10-28 15:56:10|355.8|355.9|356.2|355.9|356.3|355.9|355.8|355.9|185
1730131050000|2024-10-28 15:57:30|356.6|356|356.7|356|356.7|356|356.6|356|0
1730131060000|2024-10-28 15:57:40|356.8|356.1|356.8|356.1|356.8|356.1|356.8|356.1|0
1730131080000|2024-10-28 15:58:00|356.7||356.7||356.7||356.7||0
1730131090000|2024-10-28 15:58:10|356.6|356|356.6|356|356.6|356.1|356.6|356|0
1730131100000|2024-10-28 15:58:20||356.1||356.1||356.1||356.1|0
1730131110000|2024-10-28 15:58:30||356||356||356||356|0
1730131180000|2024-10-28 15:59:40|356.7|356.1|356.7|356|356.7|356.1|356.7|356|0
1730131190000|2024-10-28 15:59:50|356.6||356.5||356.6||356.5||0
1730131210000|2024-10-28 16:00:10|356.4|355.9|356.3|355.9|356.4|355.9|356.3|355.9|0
1730131220000|2024-10-28 16:00:20|356.4||356.4||356.4||356.4||0
1730131230000|2024-10-28 16:00:30|356.3||356.4||356.4||356.3||0
1730131250000|2024-10-28 16:00:50|355.9|355.6|355.9|355.6|355.9|355.6|355.9|355.6|306
1730131260000|2024-10-28 16:01:00|355.8|355.5|355.8|355.5|355.8|355.5|355.8|355.5|0
1730131310000|2024-10-28 16:01:50|355.7|355|355.6|355|355.7|355|355.6|355|3
1730131380000|2024-10-28 16:03:00|355.4||355.4||355.4||355.4||0
1730131520000|2024-10-28 16:05:20|354.8|354.4|355|354.5|355|354.5|354.8|354.4|872
1730131530000|2024-10-28 16:05:30|355.1|355|355.5|355|355.5|355|355.1|355|166
1730131560000|2024-10-28 16:06:00||355.1||355.1||355.1||355.1|0
1730131570000|2024-10-28 16:06:10|355.3|355|355.3|355|355.3|355|355.3|355|0
1730131590000|2024-10-28 16:06:30|355.7|355.5|355.7|355.5|355.7|355.5|355.7|355.5|201
1730131600000|2024-10-28 16:06:40|355.5|355.3|355.5|355.3|355.5|355.3|355.5|355.3|4
1730131680000|2024-10-28 16:08:00|355.4|355.1|355|354.7|355.4|355.1|355|354.7|1034
1730131690000|2024-10-28 16:08:10||354.6||354.5||354.6||354.5|0
1730131720000|2024-10-28 16:08:40|354.9||354.9||354.9||354.9||5
1730131740000|2024-10-28 16:09:00||354.6||354.6||354.6||354.6|957
1730131790000|2024-10-28 16:09:50|354.6|354.7|354.6|354.4|354.6|354.7|354.6|354.4|773
1730131810000|2024-10-28 16:10:10|354.8|354.5|354.8|354.5|354.8|354.5|354.8|354.5|64
1730131820000|2024-10-28 16:10:20||354.4||354.4||354.4||354.4|0
1730131880000|2024-10-28 16:11:20|354.9||354.9||354.9||354.9||0
1730131950000|2024-10-28 16:12:30|354.7||354.7||354.7||354.7||760
1730131960000|2024-10-28 16:12:40|354.9|354.5|354.9|354.5|354.9|354.5|354.9|354.5|2286
1730131970000|2024-10-28 16:12:50|354.7|354.4|354.7|354.4|354.7|354.4|354.7|354.4|0
1730131980000|2024-10-28 16:13:00|||||||||500
1730132010000|2024-10-28 16:13:30|||||||||1110
1730132040000|2024-10-28 16:14:00|354.4|354.3|354.6|354.4|354.6|354.4|354.4|354.3|955
1730132050000|2024-10-28 16:14:10||354.3||354.3||354.3||354.3|657
1730132100000|2024-10-28 16:15:00|||||||||80
1730132120000|2024-10-28 16:15:20|||||||||38
1730132170000|2024-10-28 16:16:10|354.7|354.4|354.7|354.4|354.7|354.4|354.7|354.4|183
1730132180000|2024-10-28 16:16:20||354.5||354.4||354.5||354.4|10
1730132210000|2024-10-28 16:16:50||354.5||354.4||354.5||354.4|436
1730132260000|2024-10-28 16:17:40|354.6|354.3|354.5|354.3|354.6|354.3|354.5|354.3|3
1730132300000|2024-10-28 16:18:20|||||||||585
1730132310000|2024-10-28 16:18:30|354.3|354.1|354.3|354.1|354.3|354.1|354.3|354.1|419
1730132330000|2024-10-28 16:18:50|||||||||1285
1730132360000|2024-10-28 16:19:20|||||||||1398
1730132410000|2024-10-28 16:20:10|354.1|353.9|354.1|353.8|354.1|353.9|354.1|353.8|177
1730132440000|2024-10-28 16:20:40|354.2|353.9|354.2|354|354.2|354|354.2|353.9|819
1730132460000|2024-10-28 16:21:00|354.5|354.1|354.5|354.2|354.5|354.2|354.5|354.1|802
1730132470000|2024-10-28 16:21:10|354.6|354.3|354.6|354.4|354.6|354.4|354.6|354.3|530
1730132480000|2024-10-28 16:21:20|354.5|354.3|354.6|354.3|354.6|354.3|354.5|354.3|380
1730132530000|2024-10-28 16:22:10||354.4||354.4||354.4||354.4|0
1730132540000|2024-10-28 16:22:20|354.5|354.3|354.6|354.2|354.6|354.3|354.5|354.2|416
1730132560000|2024-10-28 16:22:40||354.3||354.3||354.3||354.3|0
1730132590000|2024-10-28 16:23:10||354.4||354.4||354.4||354.4|40
1730132610000|2024-10-28 16:23:30|354.7|354.5|354.7|354.5|354.7|354.5|354.7|354.5|479
1730132620000|2024-10-28 16:23:40|354.5|354.2|354.4|354.2|354.5|354.2|354.4|354.2|822
1730132630000|2024-10-28 16:23:50|354.5||354.5||354.5||354.5||293
1730132640000|2024-10-28 16:24:00|354.3|354|354.3|354.1|354.3|354.1|354.3|354|5387
1730132660000|2024-10-28 16:24:20|354.4|354.2|354.2|354|354.4|354.2|354.2|354|185
1730132690000|2024-10-28 16:24:50|||||||||21
1730132700000|2024-10-28 16:25:00|||||||||195
1730132730000|2024-10-28 16:25:30|||||||||129
1730132750000|2024-10-28 16:25:50|||||||||1526
1730132770000|2024-10-28 16:26:10|354.1||354.2||354.2||354.1||0
1730132780000|2024-10-28 16:26:20|354.1|353.9|354.1|353.9|354.1|353.9|354.1|353.9|324
1730132790000|2024-10-28 16:26:30|354.2|354|354.6|354.2|354.6|354.2|354.2|354|1101
1730132830000|2024-10-28 16:27:10||354.3||354.3||354.4||354.3|780
1730132850000|2024-10-28 16:27:30||354.4||354.4||354.4||354.4|464
1730132860000|2024-10-28 16:27:40|354.4|354.2|354.4|354.2|354.4|354.2|354.4|354.2|495
1730132880000|2024-10-28 16:28:00|354.3|354.1|354.4|354.1|354.4|354.1|354.3|354.1|397
1730132890000|2024-10-28 16:28:10|354.3||354.3||354.3||354.3||166
1730132910000|2024-10-28 16:28:30|354.1|353.9|354.1|353.9|354.1|353.9|354.1|353.9|142
1730132920000|2024-10-28 16:28:40|354.2||354.2||354.2||354.2||7016
1730132940000|2024-10-28 16:29:00|354.5|354|354.5|354.2|354.5|354.2|354.5|354|593
1730132950000|2024-10-28 16:29:10|354.2|354|354.2|354|354.2|354|354.2|354|19
1730132960000|2024-10-28 16:29:20|354.7|354.1|354.7|354.2|354.7|354.2|354.7|354.1|970
1730132970000|2024-10-28 16:29:30|354.6|354.3|354.9|354.5|354.9|354.5|354.6|354.3|5
1730132990000|2024-10-28 16:29:50|355.4|354.4|355.9|354.3|355.9|354.4|355.4|354.3|57
1730188810000|2024-10-29 08:00:10|358|357.4|358|357.4|358|357.5|358|357.4|10
1730188830000|2024-10-29 08:00:30|358.3||358.3||358.3||358.3||984
1730188890000|2024-10-29 08:01:30|357.7|357.1|357.7|357.1|357.7|357.1|357.7|357.1|147
1730188900000|2024-10-29 08:01:40||357.4||357.4||357.4||357.4|519
1730188920000|2024-10-29 08:02:00||357.1||357.1||357.1||357.1|39
1730188950000|2024-10-29 08:02:30|357.5|356.9|357.5|356.9|357.5|356.9|357.5|356.9|55
1730188980000|2024-10-29 08:03:00|357.1|355.8|357.1|355.7|357.1|355.8|357.1|355.7|550
1730189000000|2024-10-29 08:03:20||355.5||355.7||355.7||355.5|0
1730189010000|2024-10-29 08:03:30|356.2|355.4|356.2|355.3|356.2|355.5|356.2|355.3|0
1730189020000|2024-10-29 08:03:40|||||||||505
1730189030000|2024-10-29 08:03:50|356.5|356|356.5|356|356.5|356|356.5|356|77
1730189060000|2024-10-29 08:04:20||355.4||355.4||355.4||355.4|1074
1730189070000|2024-10-29 08:04:30|355.9|355.3|355.9|355.3|355.9|355.3|355.9|355.3|0
1730189100000|2024-10-29 08:05:00|||||||||399
1730189110000|2024-10-29 08:05:10|||||||||520
1730189140000|2024-10-29 08:05:40|||||||||2795
1730189150000|2024-10-29 08:05:50|||||||||2793
1730189200000|2024-10-29 08:06:40|||||||||408
1730189210000|2024-10-29 08:06:50||355||355||355||355|249
1730189260000|2024-10-29 08:07:40|355.3||355.3||355.3||355.3||0
1730189270000|2024-10-29 08:07:50|355.2|354.7|355.2|354.7|355.2|354.7|355.2|354.7|249
1730189290000|2024-10-29 08:08:10||354.2||354.2||354.2||354.2|0
1730189300000|2024-10-29 08:08:20|||||||||1
1730189330000|2024-10-29 08:08:50|||||||||5
1730189340000|2024-10-29 08:09:00|||||||||2
1730189360000|2024-10-29 08:09:20|355.1||355.1||355.1||355.1||0
1730189380000|2024-10-29 08:09:40|355|353.9|354.9|353.9|355|353.9|354.9|353.9|186
1730189400000|2024-10-29 08:10:00|354.5|353.6|354.5|353.6|354.5|353.6|354.5|353.6|282
1730189410000|2024-10-29 08:10:10||353.3||353.5||353.5||353.2|300
1730189420000|2024-10-29 08:10:20||353.1||353.1||353.1||353.1|0
1730189470000|2024-10-29 08:11:10|354.4||354.4||354.4||354.4||0
1730189560000|2024-10-29 08:12:40|353.6|352.8|353.3|352.8|353.6|352.8|353.3|352.8|34
1730189590000|2024-10-29 08:13:10|353.2|352.1|353.1|352.1|353.2|352.1|353.1|352.1|578
1730189660000|2024-10-29 08:14:20|353.2|352.4|353.6|352.6|353.6|353.1|353.2|352.4|401
1730189670000|2024-10-29 08:14:30||352.7||352.7||352.7||352.7|0
1730189680000|2024-10-29 08:14:40||352.5||352.6||352.6||352.5|0
1730189690000|2024-10-29 08:14:50|||||||||20
1730189700000|2024-10-29 08:15:00|||||||||12
1730189710000|2024-10-29 08:15:10|353.5|352.3|353.4|352.2|353.5|352.3|353.4|352.2|6
1730189720000|2024-10-29 08:15:20|353.3|352.3|353.3|352.3|353.3|352.3|353.3|352.3|0
1730189780000|2024-10-29 08:16:20|353.2|351.1|352.3|351.6|353.2|351.8|352.2|351.1|647
1730189800000|2024-10-29 08:16:40|352.5|351.8|352.5|351.8|352.5|351.8|352.5|351.8|153
1730189820000|2024-10-29 08:17:00|352.4|351.9|352.4|352.3|352.4|352.3|352.4|351.9|8
1730189830000|2024-10-29 08:17:10|353.6|352.7|353.5|352.7|353.6|352.7|353.5|352.7|1385
1730189860000|2024-10-29 08:17:40|353.2|352.8|353.2|352.7|353.2|352.8|353.2|352.7|0
1730189880000|2024-10-29 08:18:00|||||||||14000
1730189900000|2024-10-29 08:18:20|353.8|353.2|353.8|353.2|353.8|353.2|353.8|353.2|244
1730189950000|2024-10-29 08:19:10|||||||||221
1730190020000|2024-10-29 08:20:20|353.7|353|353.3|352.7|353.7|353|353.3|352.7|2661
1730190040000|2024-10-29 08:20:40||352.8||352.8||352.8||352.8|0
1730190060000|2024-10-29 08:21:00||352.7||352.7||352.7||352.7|0
1730190110000|2024-10-29 08:21:50|352.8|352.3|352.8|352.3|352.8|352.3|352.8|352.3|1742
1730190120000|2024-10-29 08:22:00|353.2|352.4|353.2|352.6|353.2|352.6|353.2|352.4|10
1730190130000|2024-10-29 08:22:10|353.1|352.4|353.2|352.4|353.2|352.4|353.1|352.3|788
1730190140000|2024-10-29 08:22:20|||||||||345
1730190170000|2024-10-29 08:22:50|352.8|352.3|353.2|352.5|353.2|352.6|352.8|352.3|689
1730190190000|2024-10-29 08:23:10|353.5|353.4|353.5|353.3|353.5|353.4|353.5|353.3|1010
1730190200000|2024-10-29 08:23:20||353.4||353.4||353.4||353.4|0
1730190220000|2024-10-29 08:23:40||353.3||353.3||353.3||353.3|2026
1730190230000|2024-10-29 08:23:50|353.8||353.8||353.8||353.8||107
1730190240000|2024-10-29 08:24:00|||||||||975
1730190250000|2024-10-29 08:24:10|354|353.5|353.8|353.5|354|353.5|353.8|353.3|3632
1730190260000|2024-10-29 08:24:20|353.9||353.8||353.9||353.8||0
1730190300000|2024-10-29 08:25:00|353.7|353.2|353.5|352.8|353.7|353.2|353.5|352.8|1994
1730190320000|2024-10-29 08:25:20|353.4||353.5||353.5||353.4||0
1730190440000|2024-10-29 08:27:20|||||||||1406
1730190470000|2024-10-29 08:27:50|353|352.5|352.7|351.8|353|352.5|352.7|351.8|858
1730190480000|2024-10-29 08:28:00|||||||||353
1730190490000|2024-10-29 08:28:10|353|351.9|353|352.3|353|352.3|353|351.9|343
1730190500000|2024-10-29 08:28:20|||||||||703
1730190520000|2024-10-29 08:28:40|352.9|352.4|352.9|352.4|352.9|352.4|352.9|352.4|0
1730190530000|2024-10-29 08:28:50||352.3||352.3||352.3||352.3|0
1730190560000|2024-10-29 08:29:20|||||||||207
1730190590000|2024-10-29 08:29:50||352.1||352.1||352.1||352.1|0
1730190600000|2024-10-29 08:30:00|353.1|352.2|353.1|352.8|353.1|352.9|352.9|352.2|360
1730190610000|2024-10-29 08:30:10||352.7||352.7||352.7||352.7|0
1730190620000|2024-10-29 08:30:20||352.6||352.6||352.6||352.6|405
1730190630000|2024-10-29 08:30:30|353.2|352.5|353.2|352.3|353.2|352.7|353.2|352.3|933
1730190660000|2024-10-29 08:31:00|||||||||2
1730190670000|2024-10-29 08:31:10|||||||||28
1730190800000|2024-10-29 08:33:20|353.3|353.1|353.3|352.8|353.3|353.1|353.3|352.8|115
1730190860000|2024-10-29 08:34:20|||||||||408
1730190920000|2024-10-29 08:35:20|353.2||353.2||353.2||353.2||454
1730190930000|2024-10-29 08:35:30|353.1|352.7|353.1|352.7|353.1|352.7|353.1|352.7|9
1730190960000|2024-10-29 08:36:00|353.2|352.8|353.1|352.8|353.2|352.8|353.1|352.8|343
1730190970000|2024-10-29 08:36:10||352.7||352.7||352.7||352.7|0
1730191050000|2024-10-29 08:37:30||352.6||352.5||352.6||352.5|0
1730191060000|2024-10-29 08:37:40|352.8|352.8|353.1|352.8|353.1|352.8|352.8|352.8|211
1730191100000|2024-10-29 08:38:20|353.3|353|353.3|353|353.3|353|353.3|353|19
1730191110000|2024-10-29 08:38:30|353.4|353.1|353.4|353.2|353.4|353.3|353.4|353.1|377
1730191120000|2024-10-29 08:38:40||353||353||353||353|389
1730191240000|2024-10-29 08:40:40|||||||||982
1730191300000|2024-10-29 08:41:40|353.5|353.1|353.5|353.1|353.5|353.1|353.5|353.1|117
1730191310000|2024-10-29 08:41:50||353||353||353||353|0
1730191340000|2024-10-29 08:42:20|||||||||10000
1730191350000|2024-10-29 08:42:30|353.3||353.3||353.3||353.3||0
1730191400000|2024-10-29 08:43:20|352.8|352.4|352.3|352|352.8|352.4|352.3|352|562
1730191410000|2024-10-29 08:43:30|||||||||189
1730191420000|2024-10-29 08:43:40||352.1||352.1||352.1||352.1|0
1730191430000|2024-10-29 08:43:50|352.6|352.3|352.7|352.3|352.7|352.4|352.6|352.3|455
1730191450000|2024-10-29 08:44:10||352.4||352.4||352.4||352.4|0
1730191500000|2024-10-29 08:45:00||352.2||352.2||352.2||352.2|1076
1730191530000|2024-10-29 08:45:30||352.1||352.2||352.2||352.1|0
1730191550000|2024-10-29 08:45:50|353.1|352.6|353.4|352.8|353.4|352.9|353.1|352.6|1195
1730191560000|2024-10-29 08:46:00|353.5|352.9|353.5|353|353.5|353.1|353.5|352.9|154
1730191580000|2024-10-29 08:46:20||353.1||353.1||353.1||353.1|0
1730191620000|2024-10-29 08:47:00|||||||||271
1730191650000|2024-10-29 08:47:30|||||||||600
1730191720000|2024-10-29 08:48:40|353.7|353.4|353.7|353.4|353.7|353.4|353.7|353.4|128
1730191740000|2024-10-29 08:49:00|354|353.5|354|353.5|354|353.5|354|353.5|127
1730191750000|2024-10-29 08:49:10|||||||||284
1730191770000|2024-10-29 08:49:30||353.4||353.4||353.4||353.4|545
1730191790000|2024-10-29 08:49:50|354.6|353.7|354.8|353.7|354.8|353.7|354.6|353.7|117
1730191810000|2024-10-29 08:50:10||353.8||353.8||353.8||353.8|0
1730191850000|2024-10-29 08:50:50||353.9||354||354||353.9|63
1730191860000|2024-10-29 08:51:00|354.9||354.9||354.9||354.9||0
1730191870000|2024-10-29 08:51:10|||||||||1402
1730191920000|2024-10-29 08:52:00||354.1||354.1||354.1||354.1|97
1730191940000|2024-10-29 08:52:20|355.1|354.2|355.1|354.4|355.1|354.6|355.1|354.2|113
1730191950000|2024-10-29 08:52:30|||||||||2519
1730191970000|2024-10-29 08:52:50||354.5||354.5||354.5||354.5|767
1730192020000|2024-10-29 08:53:40|354.8|354.3|354.8|354.4|354.8|354.4|354.8|354.3|601
1730192030000|2024-10-29 08:53:50|||||||||28
1730192050000|2024-10-29 08:54:10|354.6|354.3|354.6|354.3|354.6|354.3|354.6|354.3|2239
1730192060000|2024-10-29 08:54:20|354.5|354.2|354.5|354.2|354.5|354.2|354.5|354.2|97
1730192100000|2024-10-29 08:55:00|354.3|353.9|354|353.5|354.3|353.9|354|353.5|1010
1730192140000|2024-10-29 08:55:40|353.9||353.9||353.9||353.9||193
1730192240000|2024-10-29 08:57:20|353.7|353.4|353.7|353.4|353.7|353.4|353.7|353.4|539
1730192270000|2024-10-29 08:57:50|353.9|353.6|353.9|353.6|353.9|353.6|353.9|353.6|606
1730192290000|2024-10-29 08:58:10|||||||||610
1730192310000|2024-10-29 08:58:30||353.7||353.7||353.7||353.5|0
1730192320000|2024-10-29 08:58:40|||||||||10
1730192330000|2024-10-29 08:58:50|||||||||2000
1730192360000|2024-10-29 08:59:20|354.2|353.8|354.2|353.9|354.2|353.9|354.2|353.8|907
1730192400000|2024-10-29 09:00:00||353.7||353.7||353.7||353.7|20
1730192420000|2024-10-29 09:00:20||353.6||353.6||353.6||353.6|360
1730192430000|2024-10-29 09:00:30|||||||||443
1730192460000|2024-10-29 09:01:00|354.3|353.7|354.3|353.6|354.3|353.7|354.3|353.6|22
1730192540000|2024-10-29 09:02:20||353.7||353.6||353.7||353.6|102
1730192590000|2024-10-29 09:03:10||353.7||353.7||353.7||353.7|0
1730192600000|2024-10-29 09:03:20||353.6||353.6||353.6||353.6|0
1730192610000|2024-10-29 09:03:30||353.7||353.7||353.7||353.6|0
1730192630000|2024-10-29 09:03:50||353.6||353.6||353.6||353.6|0
1730192670000|2024-10-29 09:04:30|||||||||3000
1730192680000|2024-10-29 09:04:40||353.7||353.7||353.7||353.6|0
1730192690000|2024-10-29 09:04:50||353.6||353.6||353.6||353.6|0
1730192710000|2024-10-29 09:05:10|354.2|353.9|354.3|353.6|354.3|353.9|354.2|353.6|156
1730192720000|2024-10-29 09:05:20||353.7||353.6||353.7||353.6|0
1730192730000|2024-10-29 09:05:30||353.8||353.8||353.8||353.8|0
1730192840000|2024-10-29 09:07:20|354.1||354.1||354.1||354.1||603
1730192870000|2024-10-29 09:07:50||353.7||353.7||353.7||353.7|0
1730192910000|2024-10-29 09:08:30||353.8||353.7||353.8||353.7|8
1730192990000|2024-10-29 09:09:50|353.9|353.9|353.5|353.1|353.9|353.9|353.5|353.1|8217
1730193020000|2024-10-29 09:10:20|353.7|353.2|353.9|353.6|353.9|353.6|353.7|353.2|3419
1730193040000|2024-10-29 09:10:40||353.5||353.5||353.5||353.5|0
1730193050000|2024-10-29 09:10:50||353.4||353.4||353.4||353.4|0
1730193060000|2024-10-29 09:11:00|||||||||70
1730193070000|2024-10-29 09:11:10||353.3||353.3||353.3||353.3|0
1730193080000|2024-10-29 09:11:20||353.2||353.2||353.2||353.2|0
1730193140000|2024-10-29 09:12:20|353.7|353.1|353.7|353.1|353.7|353.1|353.7|353.1|0
1730193200000|2024-10-29 09:13:20|||||||||1473
1730193280000|2024-10-29 09:14:40|353.9|353.4|353.9|353.4|353.9|353.4|353.9|353.4|575
1730193290000|2024-10-29 09:14:50||353.3||353.4||353.4||353.3|0
1730193310000|2024-10-29 09:15:10|354|353.5|354|353.7|354|353.7|354|353.5|147
1730193330000|2024-10-29 09:15:30|354.1|353.8|354.1|353.7|354.1|353.8|354.1|353.7|127
1730193370000|2024-10-29 09:16:10|354|353.1|353.8|353.1|354|353.1|353.8|353.1|24
1730193410000|2024-10-29 09:16:50|353.7||353.7||353.7||353.7||0
1730193440000|2024-10-29 09:17:20|353.4||353.4||353.4||353.4||1000
1730193490000|2024-10-29 09:18:10|353.6|353.4|353.6|353.4|353.6|353.4|353.6|353.4|425
1730193510000|2024-10-29 09:18:30|||||||||40
1730193540000|2024-10-29 09:19:00|||||||||44
1730193550000|2024-10-29 09:19:10|353.7|353.5|353.7|353.5|353.7|353.5|353.7|353.5|8
1730193590000|2024-10-29 09:19:50|||||||||602
1730193600000|2024-10-29 09:20:00|353.5|353.3|353.4|353.1|353.5|353.3|353.4|353.1|1507
1730193630000|2024-10-29 09:20:30|||||||||369
1730193640000|2024-10-29 09:20:40|||||||||7031
1730193650000|2024-10-29 09:20:50|353.5||353.5||353.5||353.5||117
1730193660000|2024-10-29 09:21:00|||||||||580
1730193710000|2024-10-29 09:21:50|353.7|353.4|353.7|353.4|353.7|353.4|353.7|353.4|185
1730193740000|2024-10-29 09:22:20|353.8|353.6|354.1|353.8|354.1|353.8|353.8|353.6|1284
1730193800000|2024-10-29 09:23:20|354.9|354|354.9|354|354.9|354|354.9|354|234
1730193810000|2024-10-29 09:23:30|355|354.2|355|354.2|355|354.2|355|354.2|239
1730193820000|2024-10-29 09:23:40|||||||||50
1730193850000|2024-10-29 09:24:10|354.9||354.9||354.9||354.9||0
1730193860000|2024-10-29 09:24:20|354.8|354|354.3|353.9|354.8|354|354.2|353.9|1049
1730193870000|2024-10-29 09:24:30||353.7||353.7||353.7||353.7|629
1730193910000|2024-10-29 09:25:10|||||||||36
1730193920000|2024-10-29 09:25:20|354.4||354.4||354.4||354.4||0
1730193960000|2024-10-29 09:26:00||353.8||353.8||353.8||353.8|0
1730194020000|2024-10-29 09:27:00|||||||||670
1730194030000|2024-10-29 09:27:10|354.3|354.1|354.3|353.9|354.3|354.1|354.3|353.9|483
1730194040000|2024-10-29 09:27:20||354||354||354||354|0
1730194050000|2024-10-29 09:27:30|354.6|354.1|354.6|354.3|354.6|354.3|354.6|354.1|377
1730194060000|2024-10-29 09:27:40||354.4||354.4||354.4||354.4|0
1730194070000|2024-10-29 09:27:50||354.1||354.1||354.1||354.1|373
1730194120000|2024-10-29 09:28:40||354||354||354||354|0
1730194200000|2024-10-29 09:30:00|354.5|353.8|354.2|353.8|354.5|353.8|354.2|353.8|200
1730194210000|2024-10-29 09:30:10|354.1|353.7|353.7|353.3|354.1|353.7|353.7|353.3|2602
1730194220000|2024-10-29 09:30:20||353.2||353.2||353.2||353.2|149
1730194250000|2024-10-29 09:30:50|||||||||865
1730194320000|2024-10-29 09:32:00|353.5|352.9|353.5|352.9|353.5|352.9|353.5|352.9|552
1730194360000|2024-10-29 09:32:40|353.4||353.4||353.4||353.4||0
1730194380000|2024-10-29 09:33:00|353.3||353.3||353.4||353.3||102
1730194390000|2024-10-29 09:33:10|353.1||353.1||353.1||353.1||0
1730194440000|2024-10-29 09:34:00|||||||||130
1730194450000|2024-10-29 09:34:10|353|352.8|353|352.8|353|352.8|353|352.8|404
1730194510000|2024-10-29 09:35:10|352.9|352.6|352.9|352.6|352.9|352.6|352.9|352.6|2451
1730194580000|2024-10-29 09:36:20|352.8|352.4|352.8|352.4|352.8|352.4|352.8|352.4|2200
1730194590000|2024-10-29 09:36:30||352.5||352.5||352.5||352.5|0
1730194610000|2024-10-29 09:36:50|||||||||1000
1730194630000|2024-10-29 09:37:10|||||||||2113
1730194640000|2024-10-29 09:37:20|352.6|352.3|352.6|352.3|352.6|352.3|352.6|352.3|3573
1730194660000|2024-10-29 09:37:40|352.4||352.4||352.4||352.4||0
1730194670000|2024-10-29 09:37:50|||||||||300
1730194680000|2024-10-29 09:38:00|||||||||563
1730194690000|2024-10-29 09:38:10|||||||||90
1730194740000|2024-10-29 09:39:00|352.3|352|352.3|352|352.3|352|352.3|352|257
1730194750000|2024-10-29 09:39:10|||||||||100
1730194780000|2024-10-29 09:39:40|||||||||25067
1730194810000|2024-10-29 09:40:10|352.2|351.8|352.2|351.8|352.2|351.8|352.2|351.8|266
1730194830000|2024-10-29 09:40:30|352.1||352.1||352.1||352.1||1028
1730194900000|2024-10-29 09:41:40|||||||||2824
1730194960000|2024-10-29 09:42:40|||||||||179
1730195010000|2024-10-29 09:43:30|||||||||365
1730195030000|2024-10-29 09:43:50|||||||||420
1730195070000|2024-10-29 09:44:30|352.5|351.9|352.5|352.1|352.5|352.1|352.5|351.9|143
1730195080000|2024-10-29 09:44:40||352.2||352.2||352.2||352.2|0
1730195090000|2024-10-29 09:44:50|353|352.3|353|352.7|353|352.7|353|352.3|862
1730195120000|2024-10-29 09:45:20|353.1|352.9|353.4|353.2|353.4|353.2|353.1|352.9|1349
1730195130000|2024-10-29 09:45:30|353.5||353.5||353.5||353.5||6
1730195140000|2024-10-29 09:45:40|353.6|353.4|353.6|353.3|353.6|353.4|353.6|353.3|103
1730195160000|2024-10-29 09:46:00||353.4||353.4||353.4||353.4|860
1730195180000|2024-10-29 09:46:20|353.8|353.5|353.8|353.5|353.8|353.5|353.8|353.5|10
1730195190000|2024-10-29 09:46:30||353.4||353.4||353.4||353.4|565
1730195220000|2024-10-29 09:47:00||353.3||353.4||353.4||353.3|0
1730195290000|2024-10-29 09:48:10|354.1|353.7|354.1|353.7|354.1|353.7|354.1|353.7|14
1730195310000|2024-10-29 09:48:30|354.6|353.9|354.6|353.9|354.6|353.9|354.6|353.9|292
1730195320000|2024-10-29 09:48:40||354||354||354||354|0
1730195340000|2024-10-29 09:49:00||354.1||354.1||354.1||354.1|0
1730195380000|2024-10-29 09:49:40||354.2||354.1||354.2||354.1|45
1730195420000|2024-10-29 09:50:20||354||354||354.1||354|0
1730195430000|2024-10-29 09:50:30|354.5||354.5||354.5||354.5||269
1730195470000|2024-10-29 09:51:10|354.4|353.8|354.2|353.8|354.4|353.8|354.2|353.8|901
1730195510000|2024-10-29 09:51:50|||||||||1404
1730195560000|2024-10-29 09:52:40|354|354|354.2|354|354.2|354|354|354|115
1730195610000|2024-10-29 09:53:30|354.3|354.1|354.3|354|354.3|354.1|354.3|354|679
1730195620000|2024-10-29 09:53:40|354.5|354.1|354.5|354.1|354.5|354.1|354.5|354.1|40
1730195720000|2024-10-29 09:55:20|||||||||262
1730195750000|2024-10-29 09:55:50|||||||||56
1730195820000|2024-10-29 09:57:00|354.6|354.3|354.6|354.3|354.6|354.3|354.6|354.3|585
1730195860000|2024-10-29 09:57:40|354.5||354.5||354.5||354.5||0
1730195890000|2024-10-29 09:58:10|354.6|354.4|354.6|354.4|354.6|354.4|354.6|354.4|551
1730195920000|2024-10-29 09:58:40|354.7|354.5|355|354.7|355|354.7|354.7|354.5|172
1730195940000|2024-10-29 09:59:00|355.3|354.9|355.3|354.9|355.3|354.9|355.3|354.9|54
1730196040000|2024-10-29 10:00:40|||||||||558
1730196050000|2024-10-29 10:00:50|||||||||293
1730196060000|2024-10-29 10:01:00|||||||||126
1730196070000|2024-10-29 10:01:10||355||355||355||355|0
1730196080000|2024-10-29 10:01:20|||||||||120
1730196130000|2024-10-29 10:02:10|||||||||30
1730196140000|2024-10-29 10:02:20|355.4|355.1|355.4|355.1|355.4|355.1|355.4|355.1|16
1730196170000|2024-10-29 10:02:50|355.3|355.3|355.5|355.3|355.5|355.3|355.3|355.3|1208
1730196210000|2024-10-29 10:03:30|355.6||355.6||355.6||355.6||156
1730196220000|2024-10-29 10:03:40|355.4|355.1|355.4|355.1|355.4|355.1|355.4|355.1|1379
1730196260000|2024-10-29 10:04:20|355.6|355.3|355.6|355.3|355.6|355.3|355.6|355.3|322
1730196270000|2024-10-29 10:04:30|||||||||1
1730196330000|2024-10-29 10:05:30|355.4|355|355.3|355|355.4|355|355.3|355|777
1730196350000|2024-10-29 10:05:50|355|354.7|354.7|354.2|355|354.7|354.7|354.1|1200
1730196360000|2024-10-29 10:06:00||354.1||354.1||354.1||354.1|0
1730196380000|2024-10-29 10:06:20||354.2||354.2||354.2||354.1|0
1730196470000|2024-10-29 10:07:50|354.5||354.5||354.5||354.5||0
1730196480000|2024-10-29 10:08:00|354.3|354.1|354.3|354.1|354.3|354.1|354.3|354.1|448
1730196490000|2024-10-29 10:08:10|354.5|354.2|354.5|354.2|354.5|354.2|354.5|354.2|34
1730196510000|2024-10-29 10:08:30|354.8|354.4|354.8|354.4|354.8|354.4|354.8|354.4|1294
1730196540000|2024-10-29 10:09:00||354.5||354.5||354.5||354.5|288
1730196550000|2024-10-29 10:09:10|355|354.7|355|354.6|355|354.7|355|354.6|321
1730196590000|2024-10-29 10:09:50|||||||||446
1730196610000|2024-10-29 10:10:10|355.3|354.9|355.3|354.8|355.3|354.9|355.3|354.8|25040
1730196630000|2024-10-29 10:10:30|355.4|355|355.4|354.8|355.4|355|355.4|354.8|359
1730196690000|2024-10-29 10:11:30|355.3||355.3||355.3||355.3||69
1730196720000|2024-10-29 10:12:00|||||||||10
1730196740000|2024-10-29 10:12:20|355.4|354.9|355.4|355.1|355.4|355.1|355.4|354.9|187
1730196760000|2024-10-29 10:12:40|355.3|354.8|355.3|354.8|355.3|354.8|355.3|354.8|368
1730196820000|2024-10-29 10:13:40|||||||||467
1730196840000|2024-10-29 10:14:00|355.4|354.9|355.4|354.9|355.4|354.9|355.4|354.9|117
1730196850000|2024-10-29 10:14:10||355||355||355||355|0
1730196860000|2024-10-29 10:14:20||354.9||354.8||354.9||354.8|0
1730196870000|2024-10-29 10:14:30|355.2||355.2||355.2||355.2||463
1730196880000|2024-10-29 10:14:40|||||||||407
1730196890000|2024-10-29 10:14:50|355.4|355.1|355.4|355.1|355.4|355.1|355.4|355.1|353
1730196900000|2024-10-29 10:15:00|355.5|355|355.5|355.1|355.5|355.1|355.5|355|200
1730196920000|2024-10-29 10:15:20||355||355||355||355|0
1730196930000|2024-10-29 10:15:30|||||||||545
1730196970000|2024-10-29 10:16:10|||||||||455
1730197050000|2024-10-29 10:17:30|355.4||355.4||355.4||355.4||364
1730197060000|2024-10-29 10:17:40|355.2||355.2||355.2||355.2||0
1730197070000|2024-10-29 10:17:50|355.4|355.1|355.6|355.4|355.6|355.4|355.4|355.1|225
1730197110000|2024-10-29 10:18:30|355.7||355.7||355.7||355.7||1150
1730197180000|2024-10-29 10:19:40|356|355.7|356|355.7|356|355.7|356|355.7|381
1730197190000|2024-10-29 10:19:50|355.7|355.4|355.7|355.4|355.7|355.4|355.7|355.4|460
1730197210000|2024-10-29 10:20:10|||||||||19
1730197250000|2024-10-29 10:20:50|||||||||13
1730197260000|2024-10-29 10:21:00|356|355.7|355.9|355.4|356|355.7|355.9|355.4|127
1730197270000|2024-10-29 10:21:10|356|355.5|356|355.5|356|355.5|356|355.5|0
1730197290000|2024-10-29 10:21:30||355.6||355.6||355.6||355.6|0
1730197340000|2024-10-29 10:22:20|||||||||2797
1730197350000|2024-10-29 10:22:30|355.9|355.5|356|355.5|356|355.5|355.8|355.5|52
1730197370000|2024-10-29 10:22:50|355.8||355.8||355.8||355.8||0
1730197400000|2024-10-29 10:23:20|||||||||1000
1730197440000|2024-10-29 10:24:00|355.7|355.4|355.7|355.4|355.7|355.4|355.7|355.4|456
1730197450000|2024-10-29 10:24:10|355.8|355.3|355.7|355.3|355.8|355.3|355.7|355.3|23
1730197480000|2024-10-29 10:24:40|||||||||607
1730197500000|2024-10-29 10:25:00|355.6||355.6||355.6||355.6||0
1730197510000|2024-10-29 10:25:10|||||||||249
1730197520000|2024-10-29 10:25:20|355.4|355.1|355.4|355.1|355.4|355.1|355.4|355.1|50
1730197530000|2024-10-29 10:25:30||355||355||355||355|0
1730197600000|2024-10-29 10:26:40|||||||||347
1730197670000|2024-10-29 10:27:50|355.1|355.1|355.4|355.1|355.4|355.1|355.1|355.1|1352
1730197680000|2024-10-29 10:28:00|355.5|355.2|355.5|355.2|355.5|355.2|355.5|355.2|26
1730197690000|2024-10-29 10:28:10|||||||||200
1730197720000|2024-10-29 10:28:40|355.6||355.6||355.6||355.6||1689
1730197790000|2024-10-29 10:29:50|355.5||355.7||355.7||355.5||580
1730197940000|2024-10-29 10:32:20|||||||||53
1730197960000|2024-10-29 10:32:40|355.6|355.3|355.6|355.4|355.6|355.4|355.6|355.3|8
1730197970000|2024-10-29 10:32:50|355.5||355.5||355.5||355.5||381
1730197980000|2024-10-29 10:33:00|355.4|355.3|355.4|355.2|355.4|355.3|355.4|355.2|1467
1730198020000|2024-10-29 10:33:40|355.5||355.5||355.5||355.5||2232
1730198030000|2024-10-29 10:33:50||355.3||355.3||355.3||355.3|0
1730198050000|2024-10-29 10:34:10||355.4||355.4||355.4||355.4|0
1730198060000|2024-10-29 10:34:20||355.2||355.2||355.2||355.2|220
1730198140000|2024-10-29 10:35:40|||||||||320
1730198200000|2024-10-29 10:36:40|||||||||1052
1730198220000|2024-10-29 10:37:00|355.8|355.3|355.8|355.5|355.8|355.5|355.8|355.3|315
1730198300000|2024-10-29 10:38:20|||||||||1
1730198400000|2024-10-29 10:40:00|||||||||2
1730198410000|2024-10-29 10:40:10|||||||||2913
1730198480000|2024-10-29 10:41:20|355.9|355.6|355.9|355.6|355.9|355.6|355.9|355.6|49
1730198510000|2024-10-29 10:41:50||355.7||355.7||355.7||355.7|0
1730198540000|2024-10-29 10:42:20|355.8|355.6|355.8|355.6|355.8|355.6|355.8|355.6|637
1730198550000|2024-10-29 10:42:30|||||||||235
1730198630000|2024-10-29 10:43:50|||||||||969
1730198680000|2024-10-29 10:44:40|||||||||37
1730198690000|2024-10-29 10:44:50|355.7|355.5|355.8|355.5|355.8|355.5|355.7|355.5|74
1730198720000|2024-10-29 10:45:20|355.7|355.4|355.7|355.4|355.7|355.4|355.7|355.4|160
1730198740000|2024-10-29 10:45:40|355.8||355.8||355.8||355.8||2990
1730198810000|2024-10-29 10:46:50|||||||||1750
1730198870000|2024-10-29 10:47:50|355.7||355.7||355.7||355.7||0
1730198910000|2024-10-29 10:48:30|||||||||289
1730198940000|2024-10-29 10:49:00|355.8|355.5|355.8|355.5|355.8|355.5|355.8|355.5|633
1730198970000|2024-10-29 10:49:30||355.6||355.6||355.6||355.6|117
1730198980000|2024-10-29 10:49:40||355.5||355.5||355.5||355.5|92
1730199060000|2024-10-29 10:51:00|||||||||661
1730199070000|2024-10-29 10:51:10||355.6||355.6||355.6||355.6|0
1730199110000|2024-10-29 10:51:50|355.9|355.7|355.9|355.7|355.9|355.7|355.9|355.7|49
1730199150000|2024-10-29 10:52:30||355.8||355.8||355.8||355.8|92
1730199160000|2024-10-29 10:52:40|356||356||356||356||166
1730199170000|2024-10-29 10:52:50|356.1||356.1||356.1||356.1||1989
1730199220000|2024-10-29 10:53:40|355.9|355.6|355.9|355.6|355.9|355.6|355.9|355.6|674
1730199280000|2024-10-29 10:54:40|356.1|355.7|356.1|355.7|356.1|355.7|356.1|355.7|117
1730199290000|2024-10-29 10:54:50|||||||||5
1730199320000|2024-10-29 10:55:20||355.8||355.8||355.8||355.8|0
1730199390000|2024-10-29 10:56:30|356|355.6|356|355.6|356|355.8|356|355.6|0
1730199430000|2024-10-29 10:57:10|356.1|355.7|356.1|355.7|356.1|355.7|356.1|355.7|1330
1730199460000|2024-10-29 10:57:40||355.8||355.8||355.8||355.8|0
1730199470000|2024-10-29 10:57:50|356||356||356||356||459
1730199550000|2024-10-29 10:59:10|||||||||278
1730199590000|2024-10-29 10:59:50||355.6||355.6||355.6||355.6|327
1730199620000|2024-10-29 11:00:20|355.9||355.9||355.9||355.9||65
1730199660000|2024-10-29 11:01:00|355.8||355.8||355.8||355.8||20
1730199680000|2024-10-29 11:01:20|355.7|355.3|355.7|355.3|355.7|355.3|355.7|355.3|67
1730199690000|2024-10-29 11:01:30|355.6|355.1|355.5|355.1|355.6|355.1|355.5|355.1|21
1730199770000|2024-10-29 11:02:50|355.3|355.2|355.5|355.2|355.5|355.2|355.3|355.2|299
1730199780000|2024-10-29 11:03:00||355.1||355.1||355.1||355.1|0
1730199800000|2024-10-29 11:03:20||355||354.9||355||354.9|0
1730199810000|2024-10-29 11:03:30||355||355||355||355|0
1730199820000|2024-10-29 11:03:40||355.3||355.3||355.3||355.3|0
1730199860000|2024-10-29 11:04:20|355.6||355.6||355.6||355.6||59
1730200070000|2024-10-29 11:07:50|355.5||355.5||355.5||355.5||330
1730200080000|2024-10-29 11:08:00|355.6||355.6||355.6||355.6||1322
1730200100000|2024-10-29 11:08:20|355.5||355.6||355.6||355.5||55
1730200110000|2024-10-29 11:08:30|355.5|355.4|355.6|355.4|355.6|355.4|355.5|355.4|196
1730200120000|2024-10-29 11:08:40|||||||||969
1730200130000|2024-10-29 11:08:50||355.3||355.3||355.3||355.3|0
1730200200000|2024-10-29 11:10:00|355.4|355.1|355.4|355.1|355.4|355.1|355.4|355.1|1512
1730200220000|2024-10-29 11:10:20|355.3|354.8|355.3|354.8|355.3|354.8|355.3|354.8|163
1730200230000|2024-10-29 11:10:30|355.2||355.1||355.2||355.1||214
1730200370000|2024-10-29 11:12:50|355|354.6|354.9|354.6|355|354.6|354.9|354.6|1135
1730200430000|2024-10-29 11:13:50|||||||||203
1730200490000|2024-10-29 11:14:50|||||||||500
1730200520000|2024-10-29 11:15:20|354.8|354.5|354.8|354.5|354.8|354.5|354.8|354.5|968
1730200570000|2024-10-29 11:16:10|354.9|354.7|354.9|354.7|354.9|354.7|354.9|354.7|644
1730200670000|2024-10-29 11:17:50|354.8||354.8||354.8||354.8||0
1730200710000|2024-10-29 11:18:30|354.7|354.5|354.8|354.5|354.8|354.5|354.7|354.5|1356
1730200810000|2024-10-29 11:20:10|||||||||103
1730200860000|2024-10-29 11:21:00||354.6||354.6||354.6||354.6|704
1730200870000|2024-10-29 11:21:10|355|354.7|355|354.7|355|354.7|355|354.7|140
1730200880000|2024-10-29 11:21:20|355.1|354.9|355.1|354.9|355.1|354.9|355.1|354.9|1858
1730200890000|2024-10-29 11:21:30|||||||||128
1730200910000|2024-10-29 11:21:50|355.3|355|355.3|355|355.3|355|355.3|355|764
1730200930000|2024-10-29 11:22:10||355.1||355.1||355.1||355.1|0
1730200940000|2024-10-29 11:22:20|||||||||98
1730200950000|2024-10-29 11:22:30|355.2|354.8|355.2|354.8|355.2|354.8|355.2|354.8|584
1730201020000|2024-10-29 11:23:40|||||||||116
1730201120000|2024-10-29 11:25:20||354.9||354.8||354.9||354.8|28
1730201160000|2024-10-29 11:26:00|||||||||7
1730201190000|2024-10-29 11:26:30|355.1|355|355.1|354.9|355.1|355|355.1|354.8|737
1730201200000|2024-10-29 11:26:40|355.2||355.2||355.2||355.2||0
1730201230000|2024-10-29 11:27:10|||||||||679
1730201260000|2024-10-29 11:27:40|355.1||355.2||355.2||355.1||98
1730201270000|2024-10-29 11:27:50||355||355||355||355|0
1730201290000|2024-10-29 11:28:10||355.1||355.1||355.1||355.1|0
1730201320000|2024-10-29 11:28:40|355.1|354.7|355.1|354.7|355.1|354.7|355.1|354.7|545
1730201350000|2024-10-29 11:29:10|||||||||116
1730201520000|2024-10-29 11:32:00|355.2|354.9|355.2|354.9|355.2|354.9|355.2|354.9|51
1730201560000|2024-10-29 11:32:40|355.1|355.1|355.6|355.3|355.6|355.3|355.1|355.1|379
1730201570000|2024-10-29 11:32:50|355.7|355.4|355.7|355.4|355.7|355.4|355.7|355.4|574
1730201610000|2024-10-29 11:33:30|||||||||188
1730201620000|2024-10-29 11:33:40|355.6|355.3|355.6|355.3|355.6|355.3|355.6|355.3|507
1730201700000|2024-10-29 11:35:00|||||||||722
1730201870000|2024-10-29 11:37:50|355.4|355.4|355.6|355.4|355.6|355.4|355.4|355.4|1724
1730201880000|2024-10-29 11:38:00|||||||||942
1730202000000|2024-10-29 11:40:00|355.5|355.2|355.4|355.2|355.5|355.2|355.4|355.2|337
1730202060000|2024-10-29 11:41:00|355.3|355|355.2|355|355.3|355|355.2|355|653
1730202080000|2024-10-29 11:41:20|355.1|354.8|355|354.8|355.1|354.8|355|354.8|450
1730202100000|2024-10-29 11:41:40|||||||||150
1730202120000|2024-10-29 11:42:00||354.7||354.7||354.7||354.7|0
1730202130000|2024-10-29 11:42:10|354.9||354.9||354.9||354.9||0
1730202150000|2024-10-29 11:42:30|355||355||355||355||95
1730202180000|2024-10-29 11:43:00|354.9|354.8|354.9|354.8|354.9|354.8|354.9|354.8|76
1730202190000|2024-10-29 11:43:10|355||355||355||355||58
1730202200000|2024-10-29 11:43:20|||||||||969
1730202220000|2024-10-29 11:43:40|355.1|355|355.1|355|355.1|355|355.1|355|132
1730202230000|2024-10-29 11:43:50|355.2||355.2||355.2||355.2||105
1730202270000|2024-10-29 11:44:30||355.1||355.1||355.1||355.1|71
1730202310000|2024-10-29 11:45:10|||||||||85
1730202330000|2024-10-29 11:45:30|355.3||355.3||355.3||355.3||148
1730202380000|2024-10-29 11:46:20|355.1|354.9|355.1|354.9|355.1|354.9|355.1|354.9|371
1730202410000|2024-10-29 11:46:50|||||||||33
1730202470000|2024-10-29 11:47:50|355|354.7|355|354.7|355|354.7|355|354.7|582
1730202510000|2024-10-29 11:48:30|354.9||354.9||354.9||354.9||0
1730202550000|2024-10-29 11:49:10|||||||||969
1730202620000|2024-10-29 11:50:20|354.8|354.6|354.8|354.5|354.8|354.6|354.8|354.5|360
1730202650000|2024-10-29 11:50:50|354.7|354.3|354.7|354.3|354.7|354.3|354.7|354.3|535
1730202690000|2024-10-29 11:51:30|354.8|354.4|354.8|354.5|354.8|354.5|354.8|354.4|0
1730202720000|2024-10-29 11:52:00|354.9|354.6|354.9|354.6|354.9|354.6|354.9|354.6|0
1730202800000|2024-10-29 11:53:20|354.8|354.4|354.7|354.4|354.8|354.4|354.7|354.4|1
1730202820000|2024-10-29 11:53:40|354.6|354.3|354.6|354.3|354.6|354.3|354.6|354.3|0
1730202840000|2024-10-29 11:54:00|354.5|354.2|354.4|353.9|354.5|354.2|354.4|353.9|524
1730202950000|2024-10-29 11:55:50|354.3||354.3||354.3||354.3||0
1730203000000|2024-10-29 11:56:40|354.2|353.7|354.2|353.7|354.2|353.7|354.2|353.7|6
1730203050000|2024-10-29 11:57:30|354.1|353.8|354.1|353.8|354.1|353.8|354.1|353.8|51
1730203100000|2024-10-29 11:58:20|354|353.7|354|353.7|354|353.7|354|353.7|0
1730203130000|2024-10-29 11:58:50|354.3|353.9|354.4|353.9|354.4|353.9|354.3|353.9|201
1730203380000|2024-10-29 12:03:00|354.3||354.3||354.3||354.3||0
1730203400000|2024-10-29 12:03:20|353.8|353.4|353.8|353.4|353.8|353.4|353.8|353.4|598
1730203500000|2024-10-29 12:05:00|||||||||290
1730203530000|2024-10-29 12:05:30|||||||||584
1730203540000|2024-10-29 12:05:40|||||||||76
1730203550000|2024-10-29 12:05:50|353.6|353.3|353.5|353.1|353.6|353.3|353.5|353.1|524
1730203560000|2024-10-29 12:06:00|353.3|352.9|353.1|352.8|353.3|352.9|353.1|352.8|217
1730203630000|2024-10-29 12:07:10|||||||||969
1730203700000|2024-10-29 12:08:20|353.1|352.9|353.2|352.9|353.2|352.9|353.1|352.9|404
1730203710000|2024-10-29 12:08:30|353.3||353.4||353.4||353.3||0
1730203730000|2024-10-29 12:08:50|353.5||353.5||353.5||353.5||0
1730203740000|2024-10-29 12:09:00|353.7|353|353.7|353.1|353.7|353.2|353.7|353|52
1730203750000|2024-10-29 12:09:10||353.2||353.2||353.2||353.2|0
1730203880000|2024-10-29 12:11:20|353.6|353.1|353.6|353.1|353.6|353.1|353.6|353.1|0
1730204000000|2024-10-29 12:13:20|353.5|352.8|353.3|352.8|353.5|352.8|353.3|352.8|62
1730204120000|2024-10-29 12:15:20||352.9||352.9||352.9||352.9|0
1730204140000|2024-10-29 12:15:40||352.8||352.8||352.8||352.8|195
1730204150000|2024-10-29 12:15:50||352.9||352.9||352.9||352.9|0
1730204160000|2024-10-29 12:16:00|353.2|352.8|353.1|352.8|353.2|352.8|353.1|352.8|0
1730204290000|2024-10-29 12:18:10|353|352.7|353|352.7|353|352.7|353|352.7|175
1730204350000|2024-10-29 12:19:10|352.9|352.6|352.9|352.6|352.9|352.6|352.9|352.6|661
1730204440000|2024-10-29 12:20:40||352.5||352.5||352.5||352.5|28
1730204480000|2024-10-29 12:21:20|352.8|352.3|352.8|352.3|352.8|352.3|352.8|352.3|75
1730204490000|2024-10-29 12:21:30|352.7|352.1|352.4|352.1|352.7|352.1|352.4|352.1|249
1730204560000|2024-10-29 12:22:40|352.3|352|352.3|351.6|352.3|352|352.3|351.6|298
1730275220000|2024-10-30 08:00:20|354.7|346.1|354.1|346.3|354.7|346.3|354.1|346.1|2834
1730275230000|2024-10-30 08:00:30|353.6|346.5|351.5|346.9|353.6|346.9|351.5|346.5|338
1730275240000|2024-10-30 08:00:40||346.8||346.8||346.8||346.8|0
1730275250000|2024-10-30 08:00:50||346.9||346.9||346.9||346.9|993
1730275270000|2024-10-30 08:01:10|351.4|347.1|351.5|346.8|351.5|347.1|351.4|346.8|34
1730275280000|2024-10-30 08:01:20|351.4|346.9|351.4|346.8|351.4|347.1|351.4|346.7|109
1730275300000|2024-10-30 08:01:40|351.3|346.9|351.3|347.2|351.3|347.7|351.3|346.9|332
1730275310000|2024-10-30 08:01:50|351.2||351.1||351.3||351.1||0
1730275320000|2024-10-30 08:02:00|351|347.1|351.1|347.3|351.1|347.3|351|347.1|0
1730275330000|2024-10-30 08:02:10|351|347.6|350.9|347.3|351.1|347.6|350.9|347.3|0
1730275340000|2024-10-30 08:02:20|350.8|347.4|350.8|347.3|350.9|347.4|350.8|347.3|253
1730275350000|2024-10-30 08:02:30|350.9||350.9||350.9||350.9||0
1730275360000|2024-10-30 08:02:40|350.8|347.6|350.7|347.6|350.8|347.6|350.7|347.6|0
1730275370000|2024-10-30 08:02:50|350.6|347.7|350.6|347.3|350.6|347.8|350.6|347.3|0
1730275380000|2024-10-30 08:03:00||347.4||347.2||347.4||347.2|280
1730275400000|2024-10-30 08:03:20|350.5|347.3|350.5|347.3|350.5|347.3|350.5|347.2|0
1730275410000|2024-10-30 08:03:30|350.7|347.4|350.7|348.5|350.7|348.5|350.7|347.4|439
1730275420000|2024-10-30 08:03:40|350.6||350.6||350.6||350.6||198
1730275430000|2024-10-30 08:03:50|350.5|347.6|350.5|347.9|350.5|347.9|350.5|347.6|0
1730275440000|2024-10-30 08:04:00|||||||||1
1730275460000|2024-10-30 08:04:20|||||||||12
1730275470000|2024-10-30 08:04:30||348||348.2||348.2||348|0
1730275480000|2024-10-30 08:04:40|||||||||2400
1730275500000|2024-10-30 08:05:00||347.3||348.4||348.4||347.3|7
1730275510000|2024-10-30 08:05:10||348.5||348.6||348.6||348.5|0
1730275540000|2024-10-30 08:05:40|||||||||564
1730275550000|2024-10-30 08:05:50|||||||||13
1730275670000|2024-10-30 08:07:50|||||||||285
1730275740000|2024-10-30 08:09:00|||||||||10
1730275750000|2024-10-30 08:09:10|350.1|348.4|350.1|348.4|350.1|348.4|350.1|348.4|533
1730275760000|2024-10-30 08:09:20||348.2||348||348.2||348|2
1730275830000|2024-10-30 08:10:30|350|348.1|350.1|348.3|350.1|348.3|350|348.1|428
1730275850000|2024-10-30 08:10:50||348.4||348.5||348.5||348.4|0
1730275860000|2024-10-30 08:11:00||348.6||348.9||348.9||348.6|0
1730275870000|2024-10-30 08:11:10|||||||||234
1730275900000|2024-10-30 08:11:40|350.6|349.7|350.6|349.9|350.6|349.9|350.6|349.7|156
1730275910000|2024-10-30 08:11:50|351.6|350.3|351.6|350.3|351.6|350.3|351.6|350.3|34
1730275970000|2024-10-30 08:12:50||350.4||350.3||350.4||350.3|0
1730276010000|2024-10-30 08:13:30|351.5|350|351.4|349.9|351.5|350|351.4|349.9|141
1730276090000|2024-10-30 08:14:50|||||||||32
1730276100000|2024-10-30 08:15:00|353.4|351.6|353.3|351.7|353.4|351.7|353.3|351.6|481
1730276110000|2024-10-30 08:15:10||351.8||351.8||351.8||351.8|0
1730276120000|2024-10-30 08:15:20|353.2||353.2||353.2||353.2||0
1730276140000|2024-10-30 08:15:40|||||||||413
1730276150000|2024-10-30 08:15:50||351.7||351.7||351.7||351.7|0
1730276260000|2024-10-30 08:17:40||351.8||351.8||351.8||351.8|0
1730276280000|2024-10-30 08:18:00|||||||||1
1730276290000|2024-10-30 08:18:10||351.7||351.8||351.8||351.7|0
1730276310000|2024-10-30 08:18:30||351.7||351.8||351.8||351.7|0
1730276380000|2024-10-30 08:19:40|||||||||3200
1730276400000|2024-10-30 08:20:00|||||||||7
1730276470000|2024-10-30 08:21:10|353||353.1||353.1||353||413
1730276590000|2024-10-30 08:23:10|||||||||559
1730276740000|2024-10-30 08:25:40||351.7||351.7||351.7||351.7|0
1730276750000|2024-10-30 08:25:50||351.8||351.8||351.8||351.8|0
1730276760000|2024-10-30 08:26:00||351.7||351.8||351.8||351.7|0
1730276770000|2024-10-30 08:26:10|||||||||65
1730276810000|2024-10-30 08:26:50||351.7||351.7||351.7||351.7|0
1730276820000|2024-10-30 08:27:00||351.8||351.8||351.8||351.8|0
1730276980000|2024-10-30 08:29:40|||||||||4
1730277000000|2024-10-30 08:30:00|353.2|351.9|352.8|352|353.2|352.6|352.8|351.9|1088
1730277040000|2024-10-30 08:30:40|||||||||4
1730277300000|2024-10-30 08:35:00||352.2||352.2||352.2||352.2|350
1730277480000|2024-10-30 08:38:00|353.1||353.1||353.1||353.1||0
1730277510000|2024-10-30 08:38:30|||||||||623
1730277550000|2024-10-30 08:39:10|||||||||40
1730277560000|2024-10-30 08:39:20|||||||||200915
1730277610000|2024-10-30 08:40:10|354.5|352.4|354.5|353.3|354.5|353.3|354.5|352.4|90
1730277620000|2024-10-30 08:40:20|||||||||10
1730277640000|2024-10-30 08:40:40|||||||||2000
1730277770000|2024-10-30 08:42:50|353.6|352.9|353.5|352.9|353.6|353.1|353.5|352.9|1430
1730277780000|2024-10-30 08:43:00||353||353||353||353|0
1730277800000|2024-10-30 08:43:20||352.9||353||353||352.9|0
1730277810000|2024-10-30 08:43:30|||||||||200
1730277830000|2024-10-30 08:43:50|353.6|353.1|354.6|353.6|354.6|353.6|353.6|353.1|374
1730277860000|2024-10-30 08:44:20|||||||||562
1730277870000|2024-10-30 08:44:30|||||||||54
1730277900000|2024-10-30 08:45:00|354.3|353.5|354.1|353.5|354.3|353.5|354.1|353.5|699
1730277940000|2024-10-30 08:45:40|353.9|353.3|353.9|353.3|353.9|353.3|353.9|353.3|226
1730277950000|2024-10-30 08:45:50||353.4||353.4||353.4||353.4|0
1730277960000|2024-10-30 08:46:00||353.2||353.2||353.2||353.2|0
1730278000000|2024-10-30 08:46:40|353.6|352.4|352.6|351.5|353.6|352.4|352.6|351.4|161
1730278010000|2024-10-30 08:46:50||351.8||351.8||351.9||351.8|16
1730278030000|2024-10-30 08:47:10|||||||||3000
1730278040000|2024-10-30 08:47:20|352.2|352|352.6|352|352.6|352|352.2|352|1103
1730278060000|2024-10-30 08:47:40|352.8|352.1|352.8|352.2|352.8|352.2|352.8|352.1|5910
1730278070000|2024-10-30 08:47:50||352.3||352.2||352.3||352.2|103
1730278080000|2024-10-30 08:48:00|||||||||1068
1730278090000|2024-10-30 08:48:10|353.4|352.4|353.3|352.4|353.4|352.4|353.3|352.4|405
1730278120000|2024-10-30 08:48:40|||||||||1
1730278330000|2024-10-30 08:52:10|||||||||250
1730278340000|2024-10-30 08:52:20|353.1|352.2|353.1|352.2|353.1|352.2|353.1|352.2|123
1730278360000|2024-10-30 08:52:40|||||||||2691
1730278400000|2024-10-30 08:53:20|||||||||562
1730278430000|2024-10-30 08:53:50|||||||||79
1730278480000|2024-10-30 08:54:40|||||||||115
1730278500000|2024-10-30 08:55:00|352.6|351.8|352.5|351.8|352.6|351.8|352.5|351.7|851
1730278580000|2024-10-30 08:56:20|||||||||1500
1730278620000|2024-10-30 08:57:00|353|351.9|353|352.2|353|352.2|353|351.9|276
1730278630000|2024-10-30 08:57:10||352.1||352.1||352.1||352.1|0
1730278640000|2024-10-30 08:57:20|||||||||110
1730278690000|2024-10-30 08:58:10||352.2||352.1||352.3||352.1|389
1730278800000|2024-10-30 09:00:00|352.9||352.6||352.9||352.5||518
1730278830000|2024-10-30 09:00:30|352.9|352.2|352.9|352.5|352.9|352.5|352.9|352.2|555
1730278840000|2024-10-30 09:00:40|353||353||353||353||276
1730278850000|2024-10-30 09:00:50|||||||||798
1730278860000|2024-10-30 09:01:00|352.9|352.7|352.7|352.2|352.9|352.7|352.7|352.2|819
1730278870000|2024-10-30 09:01:10|353.2|352.4|353.6|353.3|353.6|353.3|353.2|352.4|530
1730278880000|2024-10-30 09:01:20|354.3|353.5|354.3|353.5|354.3|353.5|354.3|353.5|205
1730278890000|2024-10-30 09:01:30|354.7||354.3||354.7||354.3||0
1730279000000|2024-10-30 09:03:20|353.9|353.2|353.6|353|353.9|353.2|353.6|353|817
1730279010000|2024-10-30 09:03:30|||||||||225
1730279100000|2024-10-30 09:05:00|352.8|352.3|352.8|352.3|352.8|352.3|352.8|352.3|73
1730279120000|2024-10-30 09:05:20|||||||||184
1730279150000|2024-10-30 09:05:50|||||||||178
1730279160000|2024-10-30 09:06:00|352.7|351.7|352.4|351.7|352.7|351.7|352.4|351.7|271
1730279230000|2024-10-30 09:07:10|352.7|352.2|353|352.4|353|352.4|352.7|352.2|1027
1730279240000|2024-10-30 09:07:20|||||||||229
1730279390000|2024-10-30 09:09:50|353.4|352.6|353.4|352.6|353.4|352.7|353.4|352.6|250
1730279420000|2024-10-30 09:10:20|||||||||138
1730279470000|2024-10-30 09:11:10|||||||||1
1730279540000|2024-10-30 09:12:20||352.5||352.7||352.7||352.5|230
1730279590000|2024-10-30 09:13:10|353.6|352.9|353.6|352.9|353.6|352.9|353.6|352.9|220
1730279650000|2024-10-30 09:14:10||352.7||352.8||352.8||352.7|0
1730279730000|2024-10-30 09:15:30|||||||||5
1730279740000|2024-10-30 09:15:40|||||||||823
1730279990000|2024-10-30 09:19:50|354.2|353.7|354.2|353.7|354.2|353.7|354.2|353.7|453
1730280040000|2024-10-30 09:20:40|||||||||2000
1730280070000|2024-10-30 09:21:10|354|353.6|354|353.7|354|353.7|354|353.6|423
1730280090000|2024-10-30 09:21:30|354.2|353.9|355|354.1|355|354.1|354.2|353.9|179
1730280100000|2024-10-30 09:21:40|355.2|354.2|355.2|354.2|355.2|354.2|355.2|354.2|0
1730280130000|2024-10-30 09:22:10||354.3||354.3||354.3||354.3|0
1730280140000|2024-10-30 09:22:20|355.3|354.4|355.4|354.4|355.4|354.4|355.3|354.4|10
1730280160000|2024-10-30 09:22:40|355.3|354.5|355.2|354.5|355.3|354.5|355.2|354.5|0
1730280180000|2024-10-30 09:23:00||354.6||354.6||354.6||354.6|0
1730280220000|2024-10-30 09:23:40|355.1||355||355.1||355||0
1730280250000|2024-10-30 09:24:10|354.9|354.5|354.9|354.5|354.9|354.5|354.9|354.5|270
1730280260000|2024-10-30 09:24:20|355|354.4|355|354.4|355|354.4|355|354.4|151
1730280270000|2024-10-30 09:24:30|||||||||2121
1730280470000|2024-10-30 09:27:50||354.6||354.6||354.6||354.6|198
1730280480000|2024-10-30 09:28:00||354.5||354.6||354.6||354.5|230
1730280490000|2024-10-30 09:28:10||354.5||354.5||354.5||354.5|0
1730280540000|2024-10-30 09:29:00|||||||||424
1730280570000|2024-10-30 09:29:30||354.7||354.7||354.7||354.7|242
1730280580000|2024-10-30 09:29:40|355.6||355.6||355.6||355.6||200
1730280590000|2024-10-30 09:29:50||354.8||355.1||355.1||354.8|0
1730280600000|2024-10-30 09:30:00||355||355||355||355|118
1730280620000|2024-10-30 09:30:20|||||||||172
1730280690000|2024-10-30 09:31:30|354.9|354.7|354.9|354.7|354.9|354.7|354.9|354.7|548
1730280740000|2024-10-30 09:32:20|354.8|354.5|354.8|354.5|354.8|354.5|354.8|354.5|53
1730280750000|2024-10-30 09:32:30|354.5|354.2|354.5|354.2|354.5|354.2|354.5|354.2|13
1730280820000|2024-10-30 09:33:40||354.3||354.2||354.3||354.2|111
1730281020000|2024-10-30 09:37:00|354.8|354.4|355|354.6|355|354.6|354.8|354.4|1983
1730281030000|2024-10-30 09:37:10||354.7||354.6||354.7||354.6|0
1730281080000|2024-10-30 09:38:00|355.3|355|355.3|355|355.3|355|355.3|355|533
1730281090000|2024-10-30 09:38:10|||||||||221
1730281120000|2024-10-30 09:38:40|355.2|354.8|355.3|354.8|355.3|354.8|355.2|354.8|357
1730281150000|2024-10-30 09:39:10|355.2|354.2|354.4|354|355.2|354.2|354.4|354|585
1730281170000|2024-10-30 09:39:30|||||||||688
1730281180000|2024-10-30 09:39:40|||||||||219
1730281220000|2024-10-30 09:40:20|||||||||559
1730281270000|2024-10-30 09:41:10|354.2|353.8|354.2|353.8|354.2|353.8|354.2|353.8|1755
1730281280000|2024-10-30 09:41:20|354.4|353.9|354.6|354.1|354.6|354.1|354.4|353.9|279
1730281290000|2024-10-30 09:41:30||354||354||354||354|0
1730281300000|2024-10-30 09:41:40|||||||||200
1730281310000|2024-10-30 09:41:50|||||||||5612
1730281630000|2024-10-30 09:47:10|||||||||632
1730281720000|2024-10-30 09:48:40|355.6|355.1|355.6|355.1|355.6|355.1|355.6|355.1|239
1730281730000|2024-10-30 09:48:50|356.3|355.4|356.3|355.4|356.3|355.4|356.3|355.4|180
1730281740000|2024-10-30 09:49:00|356.4|355.5|356.7|355.5|356.7|355.5|356.4|355.5|185
1730281760000|2024-10-30 09:49:20||355.6||355.6||355.6||355.6|0
1730281770000|2024-10-30 09:49:30||355.9||355.9||355.9||355.9|0
1730281790000|2024-10-30 09:49:50|357|356|357|356.4|357|356.4|357|356|540
1730281850000|2024-10-30 09:50:50|356.6|356.6|357|356.6|357|356.6|356.6|356.6|960
1730281860000|2024-10-30 09:51:00|||||||||33
1730281890000|2024-10-30 09:51:30|||||||||2451
1730281970000|2024-10-30 09:52:50|356.7|356.3|356.7|356.3|356.7|356.3|356.7|356.3|356
1730281980000|2024-10-30 09:53:00|356.8|356.4|357|356.3|357|356.4|356.7|356.3|536
1730281990000|2024-10-30 09:53:10|356.7||356.7||356.7||356.7||0
1730282010000|2024-10-30 09:53:30|357|356.4|357|356.3|357|356.4|357|356.3|266
1730282030000|2024-10-30 09:53:50|356.7||356.7||356.7||356.7||0
1730282060000|2024-10-30 09:54:20|356.8||356.8||356.8||356.8||102
1730282130000|2024-10-30 09:55:30|356.4|356.2|356.3|356.1|356.4|356.2|356.3|356.1|1020
1730282160000|2024-10-30 09:56:00|356.4|356|356.4|356.1|356.4|356.2|356.4|356|496
1730282170000|2024-10-30 09:56:10||356||356.1||356.1||356|0
1730282180000|2024-10-30 09:56:20||356.2||356.2||356.2||356.2|0
1730282210000|2024-10-30 09:56:50||356.1||356.1||356.1||356.1|0
1730282300000|2024-10-30 09:58:20|||||||||135
1730282330000|2024-10-30 09:58:50|||||||||556
1730282370000|2024-10-30 09:59:30|||||||||1000
1730282400000|2024-10-30 10:00:00|356.3|356|356.3|356|356.3|356|356.3|356|904
1730282510000|2024-10-30 10:01:50|||||||||1000
1730282520000|2024-10-30 10:02:00|356.2|355.9|356.2|355.9|356.2|355.9|356.2|355.9|265
1730282540000|2024-10-30 10:02:20|356.4|356|356.4|356|356.4|356|356.4|356|316
1730282550000|2024-10-30 10:02:30|356.3||356.3||356.3||356.3||0
1730282640000|2024-10-30 10:04:00|||||||||4
1730282690000|2024-10-30 10:04:50|356.1||356.1||356.1||356.1||2
1730282700000|2024-10-30 10:05:00|356.3|356.4|356.5|356.3|356.9|356.4|356.3|356.3|678
1730282710000|2024-10-30 10:05:10|356.4||356.9||356.9||356.4||597
1730282730000|2024-10-30 10:05:30|356.8||356.5||356.8||356.5||27
1730282740000|2024-10-30 10:05:40|356.7|356|356.4|356|356.7|356|356.4|356|4
1730282760000|2024-10-30 10:06:00|||||||||28058
1730282780000|2024-10-30 10:06:20|||||||||202
1730282830000|2024-10-30 10:07:10|356.7|356.2|356.9|356.2|356.9|356.2|356.7|356.2|621
1730282950000|2024-10-30 10:09:10|356.8||356.7||356.8||356.7||180
1730282980000|2024-10-30 10:09:40|357|356.7|357|356.7|357|356.7|357|356.7|799
1730282990000|2024-10-30 10:09:50|357.7|356.8|357.9|357.3|357.9|357.3|357.7|356.8|14
1730283010000|2024-10-30 10:10:10|357.6|357.5|358|357.5|358|357.5|357.6|357.5|13
1730283020000|2024-10-30 10:10:20|358.9|357.8|359|358|359|358|358.9|357.8|500
1730283040000|2024-10-30 10:10:40|||||||||200
1730283100000|2024-10-30 10:11:40|||||||||309
1730283220000|2024-10-30 10:13:40|358.9||358.9||358.9||358.9||0
1730283230000|2024-10-30 10:13:50|||||||||560
1730283260000|2024-10-30 10:14:20|||||||||2847
1730283400000|2024-10-30 10:16:40|358.8|357.9|358.3|358|358.8|358|358.3|357.9|4
1730283410000|2024-10-30 10:16:50|358.2|357.6|357.8|357.5|358.2|357.6|357.8|357.5|456
1730283420000|2024-10-30 10:17:00|357|356.9|356.8|356.5|357|356.9|356.8|356.5|2019
1730283440000|2024-10-30 10:17:20|357|356.7|357.9|357.6|358.2|357.6|357|356.7|3674
1730283450000|2024-10-30 10:17:30|358.2|357.7|358.2|357.6|358.2|357.7|358.2|357.6|486
1730283510000|2024-10-30 10:18:30||357.7||357.7||357.7||357.7|0
1730283520000|2024-10-30 10:18:40|358.8|358.4|358.7|358.4|358.8|358.4|358.7|358.4|1321
1730283530000|2024-10-30 10:18:50|358.8||358.8||358.8||358.8||224
1730283600000|2024-10-30 10:20:00|359.1|358.5|359.2|358.5|359.2|358.5|359.1|358.5|100
1730283610000|2024-10-30 10:20:10|359.3||359.3||359.3||359.3||0
1730283640000|2024-10-30 10:20:40|||||||||137
1730283650000|2024-10-30 10:20:50||358.6||358.6||358.6||358.6|55
1730283670000|2024-10-30 10:21:10|||||||||135
1730283720000|2024-10-30 10:22:00|||||||||2
1730283860000|2024-10-30 10:24:20|||||||||1467
1730283870000|2024-10-30 10:24:30|359.2||359.2||359.2||359.2||445
1730283890000|2024-10-30 10:24:50|359|358.5|358.8|358.5|359|358.5|358.8|358.5|5500
1730283900000|2024-10-30 10:25:00|359.3|358.8|359.3|358.8|359.3|359|359.3|358.8|522
1730283910000|2024-10-30 10:25:10||358.7||358.7||358.7||358.7|0
1730283920000|2024-10-30 10:25:20||358.8||358.8||358.8||358.8|0
1730283930000|2024-10-30 10:25:30||358.9||358.8||358.9||358.8|12
1730283950000|2024-10-30 10:25:50|||||||||20000
1730283960000|2024-10-30 10:26:00|359.1|358.7|359.1|358.7|359.1|358.7|359.1|358.7|1204
1730284000000|2024-10-30 10:26:40|||||||||260
1730284040000|2024-10-30 10:27:20||358.8||358.8||358.8||358.8|0
1730284050000|2024-10-30 10:27:30|359.7|359.2|359.7|359.2|359.7|359.2|359.7|359.2|594
1730284060000|2024-10-30 10:27:40|359.9|359.3|359.9|359.2|359.9|359.3|359.9|359.2|484
1730284080000|2024-10-30 10:28:00|360.5|359.3|360.5|359.5|360.5|359.5|360.5|359.3|241
1730284090000|2024-10-30 10:28:10||359.7||359.7||359.7||359.7|0
1730284110000|2024-10-30 10:28:30|||||||||545
1730284150000|2024-10-30 10:29:10|||||||||6000
1730284200000|2024-10-30 10:30:00||359.8||359.8||359.8||359.8|0
1730284220000|2024-10-30 10:30:20|||||||||46
1730284240000|2024-10-30 10:30:40|||||||||20000
1730284260000|2024-10-30 10:31:00||359.7||359.7||359.7||359.7|0
1730284270000|2024-10-30 10:31:10|||||||||2833
1730284280000|2024-10-30 10:31:20|360.4||360.4||360.4||360.4||179
1730284300000|2024-10-30 10:31:40|||||||||449
1730284310000|2024-10-30 10:31:50|360.5||360.5||360.5||360.5||0
1730284320000|2024-10-30 10:32:00||359.8||359.8||359.8||359.8|453
1730284330000|2024-10-30 10:32:10||359.7||359.7||359.7||359.7|425
1730284340000|2024-10-30 10:32:20|||||||||22500
1730284380000|2024-10-30 10:33:00|||||||||1
1730284400000|2024-10-30 10:33:20|||||||||425
1730284430000|2024-10-30 10:33:50|360.1|359.5|360.1|359.4|360.1|359.5|360.1|359.4|1457
1730284450000|2024-10-30 10:34:10||359.2||359.2||359.2||359.2|0
1730284490000|2024-10-30 10:34:50|360|359.3|360|359.2|360|359.3|360|359.2|457
1730284520000|2024-10-30 10:35:20||359.4||359.7||359.7||359.4|0
1730284540000|2024-10-30 10:35:40|360.1|359.8|360.1|359.8|360.1|359.8|360.1|359.8|1938
1730284580000|2024-10-30 10:36:20|||||||||140
1730284600000|2024-10-30 10:36:40||360||360||360||360|79
1730284610000|2024-10-30 10:36:50|||||||||198
1730284620000|2024-10-30 10:37:00||359.9||359.9||359.9||359.9|69
1730284630000|2024-10-30 10:37:10|360|360|360.1|359.7|360.1|360|360|359.7|48
1730284640000|2024-10-30 10:37:20|360||360||360||360||8010
1730284680000|2024-10-30 10:38:00||359.5||359.5||359.5||359.5|4
1730284690000|2024-10-30 10:38:10|||||||||169
1730284760000|2024-10-30 10:39:20|359.8|359.3|359.8|359.3|359.8|359.3|359.8|359.3|55
1730284820000|2024-10-30 10:40:20|||||||||1472
1730284850000|2024-10-30 10:40:50|359.7|359|359.3|359|359.7|359.2|359.3|359|140
1730284860000|2024-10-30 10:41:00|359.2||359.2||359.2||359.2||14
1730284870000|2024-10-30 10:41:10|359.1|358.8|359.1|358.8|359.1|358.8|359.1|358.7|566
1730284890000|2024-10-30 10:41:30|||||||||2635
1730284930000|2024-10-30 10:42:10|||||||||125
1730284940000|2024-10-30 10:42:20|359||359||359||359||680
1730284950000|2024-10-30 10:42:30||358.7||358.7||358.7||358.7|0
1730284980000|2024-10-30 10:43:00|||||||||830
1730285010000|2024-10-30 10:43:30|359.3|358.8|359.3|359.1|359.3|359.1|359.3|358.8|134
1730285090000|2024-10-30 10:44:50|359.9|359.5|359.9|359.4|359.9|359.5|359.9|359.4|125
1730285100000|2024-10-30 10:45:00|360||360||360||360||0
1730285110000|2024-10-30 10:45:10|||||||||1000
1730285130000|2024-10-30 10:45:30||359.5||359.5||359.5||359.5|0
1730285160000|2024-10-30 10:46:00|||||||||2796
1730285250000|2024-10-30 10:47:30|||||||||182
1730285280000|2024-10-30 10:48:00|||||||||9
1730285330000|2024-10-30 10:48:50|||||||||3
1730285350000|2024-10-30 10:49:10||359.7||359.7||359.7||359.7|204
1730285360000|2024-10-30 10:49:20|360.3|359.8|360.3|359.8|360.3|359.8|360.3|359.8|758
1730285390000|2024-10-30 10:49:50|361.3|360.2|361.5|360.5|361.5|360.5|361.3|360.2|702
1730285400000|2024-10-30 10:50:00|361.6||361.5||361.6||361.5||442
1730285410000|2024-10-30 10:50:10||360.6||360.9||360.9||360.6|0
1730285420000|2024-10-30 10:50:20||361||361||361||361|2
1730285440000|2024-10-30 10:50:40|||||||||497
1730285450000|2024-10-30 10:50:50|||||||||3868
1730285460000|2024-10-30 10:51:00||361.1||361.1||361.1||361.1|14
1730285480000|2024-10-30 10:51:20|||||||||102
1730285490000|2024-10-30 10:51:30|361.4|360.8|361.2|360.8|361.5|360.8|361.2|360.8|546
1730285550000|2024-10-30 10:52:30|||||||||2810
1730285560000|2024-10-30 10:52:40|361.4|361.2|361.4|361.2|361.4|361.2|361.4|361.2|50
1730285570000|2024-10-30 10:52:50|361.7||361.7||361.7||361.7||439
1730285600000|2024-10-30 10:53:20|361.6|361.1|361.6|361.1|361.6|361.1|361.6|361.1|928
1730285610000|2024-10-30 10:53:30|361.8||361.8||361.8||361.8||0
1730285630000|2024-10-30 10:53:50|361.6||361.6||361.6||361.6||96
1730285640000|2024-10-30 10:54:00|361.8||361.8||361.8||361.8||0
1730285660000|2024-10-30 10:54:20|361.7||361.6||361.7||361.6||118
1730285720000|2024-10-30 10:55:20|361.5|360.6|361.2|360.6|361.5|360.6|361.2|360.6|1109
1730285740000|2024-10-30 10:55:40|361.1|360.7|361.1|360.6|361.1|360.7|361.1|360.6|74
1730285810000|2024-10-30 10:56:50|360.9|360.5|360.9|360.5|360.9|360.5|360.9|360.5|59
1730285840000|2024-10-30 10:57:20|||||||||2400
1730285860000|2024-10-30 10:57:40|360.6|360.2|360.6|360.2|360.6|360.2|360.6|360.2|430
1730285870000|2024-10-30 10:57:50|||||||||11351
1730285880000|2024-10-30 10:58:00|360.8|360.3|361.2|360.5|361.2|360.6|360.8|360.3|791
1730285890000|2024-10-30 10:58:10||360.6||360.6||360.6||360.6|0
1730285900000|2024-10-30 10:58:20||360.5||360.5||360.5||360.5|0
1730285910000|2024-10-30 10:58:30|361.4|360.8|361.4|360.8|361.4|360.8|361.4|360.8|1
1730286100000|2024-10-30 11:01:40|||||||||442
1730286160000|2024-10-30 11:02:40|361.3|360.7|361.3|360.7|361.3|360.7|361.3|360.7|457
1730286210000|2024-10-30 11:03:30|361.2|360.6|361.2|360.6|361.2|360.6|361.2|360.6|56
1730286230000|2024-10-30 11:03:50||360.5||360.5||360.5||360.5|0
1730286240000|2024-10-30 11:04:00|361||361||361||361||0
1730286270000|2024-10-30 11:04:30||360.7||360.7||360.7||360.7|615
1730286300000|2024-10-30 11:05:00|360.9|360.5|360.7|360.1|360.9|360.5|360.7|360.1|604
1730286310000|2024-10-30 11:05:10|360.4|359.8|360.3|359.2|360.4|359.8|360.3|359.2|115
1730286340000|2024-10-30 11:05:40|||||||||500
1730286370000|2024-10-30 11:06:10||359.4||359.4||359.4||359.4|3
1730286390000|2024-10-30 11:06:30|360.4||360.4||360.4||360.4||0
1730286480000|2024-10-30 11:08:00|360.3||360.3||360.3||360.3||0
1730286510000|2024-10-30 11:08:30|||||||||2127
1730286560000|2024-10-30 11:09:20||359.5||359.6||359.6||359.5|0
1730286570000|2024-10-30 11:09:30||359.5||359.5||359.5||359.5|0
1730286620000|2024-10-30 11:10:20|360.6|359.6|360.6|359.9|360.6|359.9|360.6|359.6|120
1730286630000|2024-10-30 11:10:30|||||||||267
1730286660000|2024-10-30 11:11:00|||||||||1000
1730286680000|2024-10-30 11:11:20|||||||||250
1730286740000|2024-10-30 11:12:20||360||360||360||360|0
1730286800000|2024-10-30 11:13:20|360.8|360.2|360.8|360.2|360.8|360.2|360.8|360.2|428
1730286820000|2024-10-30 11:13:40||360.1||360.1||360.1||360.1|824
1730286830000|2024-10-30 11:13:50|||||||||11
1730286920000|2024-10-30 11:15:20|360.5|360|360.5|360|360.5|360|360.5|360|78
1730286940000|2024-10-30 11:15:40|||||||||858
1730287030000|2024-10-30 11:17:10|360.4||360.2||360.4||360.2||0
1730287050000|2024-10-30 11:17:30|||||||||22
1730287080000|2024-10-30 11:18:00|360.6|360.3|360.6|360.3|360.6|360.3|360.6|360.3|85
1730287090000|2024-10-30 11:18:10|361.2|360.2|361.1|360.5|361.2|360.5|361.1|360.2|956
1730287110000|2024-10-30 11:18:30|||||||||1700
1730287130000|2024-10-30 11:18:50|360.8|360.3|360.8|360.3|360.8|360.3|360.8|360.3|181
1730287140000|2024-10-30 11:19:00|||||||||399
1730287170000|2024-10-30 11:19:30|||||||||343
1730287190000|2024-10-30 11:19:50|||||||||210
1730287240000|2024-10-30 11:20:40|||||||||415
1730287250000|2024-10-30 11:20:50|360.7|360.2|360.7|360.2|360.7|360.2|360.7|360.2|140
1730287280000|2024-10-30 11:21:20|||||||||842
1730287310000|2024-10-30 11:21:50|||||||||60
1730287360000|2024-10-30 11:22:40|360.5|360|360.5|360|360.5|360|360.5|360|50
1730287550000|2024-10-30 11:25:50|360.4|359.9|360.4|359.9|360.4|359.9|360.4|359.9|20
1730287580000|2024-10-30 11:26:20|360.3||360.3||360.3||360.3||0
1730287610000|2024-10-30 11:26:50|360.1|359.7|359.9|359.7|360.1|359.7|359.9|359.7|27
1730287650000|2024-10-30 11:27:30|||||||||91
1730287670000|2024-10-30 11:27:50|360.1||360.1||360.1||360.1||80
1730287750000|2024-10-30 11:29:10|||||||||96
1730287760000|2024-10-30 11:29:20|||||||||700
1730287780000|2024-10-30 11:29:40||359.8||359.8||359.8||359.8|154
1730287790000|2024-10-30 11:29:50|360.4||360.4||360.4||360.4||306
1730287810000|2024-10-30 11:30:10|360.5||360.5||360.5||360.5||0
1730287940000|2024-10-30 11:32:20|||||||||241
1730288020000|2024-10-30 11:33:40||359.9||359.9||359.9||359.9|254
1730288090000|2024-10-30 11:34:50|||||||||300
1730288110000|2024-10-30 11:35:10|||||||||3
1730288210000|2024-10-30 11:36:50|360.2|359.8|360.2|359.8|360.2|359.8|360.2|359.8|621
1730288290000|2024-10-30 11:38:10|||||||||600
1730288310000|2024-10-30 11:38:30|||||||||51
1730288340000|2024-10-30 11:39:00|||||||||174
1730288370000|2024-10-30 11:39:30|||||||||850
1730288390000|2024-10-30 11:39:50|360.4|360.2|360.5|360.2|360.5|360.2|360.4|360|109
1730288420000|2024-10-30 11:40:20|360.6||360.6||360.6||360.6||242
1730288430000|2024-10-30 11:40:30|360.3||360.3||360.3||360.3||122
1730288440000|2024-10-30 11:40:40|360.2|359.8|360.2|359.8|360.2|359.8|360.2|359.8|430
1730288700000|2024-10-30 11:45:00|360.1||360||360.1||360||251
1730288740000|2024-10-30 11:45:40|359.9|359.7|359.9|359.7|359.9|359.7|359.9|359.7|234
1730288750000|2024-10-30 11:45:50||359.6||359.6||359.6||359.6|0
1730288800000|2024-10-30 11:46:40|359.8||359.7||359.8||359.7||129
1730288820000|2024-10-30 11:47:00||359.5||359.5||359.5||359.5|189
1730288840000|2024-10-30 11:47:20|360.1||360.1||360.1||360.1||1598
1730288870000|2024-10-30 11:47:50||359.4||359.4||359.4||359.4|0
1730288940000|2024-10-30 11:49:00|360||360||360||360||32
1730288950000|2024-10-30 11:49:10|360.1||360.1||360.1||360.1||101
1730288960000|2024-10-30 11:49:20|360||360||360||360||0
1730289020000|2024-10-30 11:50:20|359.7|359.3|359.7|359.3|359.7|359.3|359.7|359.3|1768
1730289050000|2024-10-30 11:50:50|||||||||27681
1730289060000|2024-10-30 11:51:00|359.6|359|359.4|359|359.6|359|359.4|359|132
1730289090000|2024-10-30 11:51:30|||||||||2741
1730289100000|2024-10-30 11:51:40|359.3|358.7|358.6|358.3|359.3|358.7|358.6|358.3|11347
1730289110000|2024-10-30 11:51:50|358.7|358.5|359|358.5|359|358.5|358.7|358.5|341
1730289140000|2024-10-30 11:52:20|359.2|358.6|359.2|358.7|359.2|358.8|359.2|358.6|244
1730289160000|2024-10-30 11:52:40|359.3|358.8|359.3|358.7|359.3|358.8|359.3|358.7|486
1730289170000|2024-10-30 11:52:50|359.5|358.9|359.5|358.9|359.5|358.9|359.5|358.9|628
1730289290000|2024-10-30 11:54:50|360.1|359|360.1|359.3|360.1|359.3|360.1|359|18
1730289320000|2024-10-30 11:55:20|360||360||360||360||0
1730289520000|2024-10-30 11:58:40||359.2||359.2||359.2||359.2|0
1730289530000|2024-10-30 11:58:50|359.9|359.3|359.9|359.3|359.9|359.3|359.9|359.3|0
1730289540000|2024-10-30 11:59:00|359.8||359.8||359.8||359.8||181
1730289560000|2024-10-30 11:59:20|359.7||359.7||359.7||359.7||60
1730289600000|2024-10-30 12:00:00|360|359.6|360|359.6|360|359.6|360|359.6|382
1730289630000|2024-10-30 12:00:30|||||||||10000
1730289640000|2024-10-30 12:00:40|||||||||380
1730289650000|2024-10-30 12:00:50|||||||||37
1730289660000|2024-10-30 12:01:00|359.8|359.3|359.2|358.9|359.8|359.3|359.2|358.9|1366
1730289830000|2024-10-30 12:03:50|||||||||27844
1730289900000|2024-10-30 12:05:00|360|359.4|360|359.4|360|359.4|360|359.4|3795
1730289940000|2024-10-30 12:05:40||359.5||359.5||359.5||359.5|0
1730289970000|2024-10-30 12:06:10||359.6||359.5||359.6||359.5|119
1730290020000|2024-10-30 12:07:00||359.6||359.6||359.6||359.6|0
1730290030000|2024-10-30 12:07:10||359.7||359.7||359.7||359.7|0
1730290040000|2024-10-30 12:07:20|359.9||359.9||359.9||359.9||0
1730290050000|2024-10-30 12:07:30|||||||||223
1730290060000|2024-10-30 12:07:40|360.1|359.8|360.1|359.9|360.1|359.9|360.1|359.8|126
1730290070000|2024-10-30 12:07:50|360|359.7|360|359.7|360|359.7|360|359.7|812
1730290080000|2024-10-30 12:08:00|||||||||100
1730290090000|2024-10-30 12:08:10|360.3||360.3||360.3||360.3||200
1730290150000|2024-10-30 12:09:10|||||||||621
1730290210000|2024-10-30 12:10:10||359.8||359.8||359.8||359.8|0
1730290230000|2024-10-30 12:10:30|||||||||254
1730290240000|2024-10-30 12:10:40|360.2||360.2||360.2||360.2||508
1730290250000|2024-10-30 12:10:50||359.7||359.7||359.7||359.7|0
1730290280000|2024-10-30 12:11:20|360.3|359.9|360.3|359.9|360.3|359.9|360.3|359.9|796
1730290320000|2024-10-30 12:12:00|360.5|360.1|360.5|360.1|360.5|360.1|360.5|360.1|74
1730290390000|2024-10-30 12:13:10|||||||||1
1730290400000|2024-10-30 12:13:20|||||||||694
1730290450000|2024-10-30 12:14:10|||||||||262
1730290480000|2024-10-30 12:14:40|||||||||103
1730290740000|2024-10-30 12:19:00|360.4|360|360.2|360|360.4|360|360.2|360|5
1730290750000|2024-10-30 12:19:10|360.1|359.9|360.2|359.9|360.2|359.9|360.1|359.9|334
1730290800000|2024-10-30 12:20:00||359.8||359.8||359.8||359.8|385
1730290880000|2024-10-30 12:21:20|359.9|359.6|359.9|359.6|359.9|359.6|359.9|359.6|243
1730290910000|2024-10-30 12:21:50|360||360||360||360||258
1730291060000|2024-10-30 12:24:20|||||||||1808
1730291130000|2024-10-30 12:25:30|||||||||168
1730291170000|2024-10-30 12:26:10|||||||||545
1730291200000|2024-10-30 12:26:40|359.9|359.5|359.9|359.5|359.9|359.5|359.9|359.5|221
1730291210000|2024-10-30 12:26:50|||||||||689
1730291220000|2024-10-30 12:27:00|360|359.6|360.1|359.8|360.1|359.8|360|359.6|97
1730291250000|2024-10-30 12:27:30|360.2||360.2||360.2||360.2||1134
1730291340000|2024-10-30 12:29:00|||||||||264
1730291350000|2024-10-30 12:29:10|||||||||32
1730291370000|2024-10-30 12:29:30|360.5||360.6||360.6||360.5||427
1730291380000|2024-10-30 12:29:40|||||||||450
1730291520000|2024-10-30 12:32:00|360.5|359.9|360.5|359.9|360.6|359.9|360.5|359.9|5998
1730291530000|2024-10-30 12:32:10|360.7|360.1|360.7|360.3|360.7|360.3|360.7|360.1|295
1730291540000|2024-10-30 12:32:20|||||||||3682
1730291690000|2024-10-30 12:34:50|||||||||479
1730291710000|2024-10-30 12:35:10|360.9|360.5|360.9|360.5|360.9|360.5|360.9|360.5|443
1730291720000|2024-10-30 12:35:20||360.3||360.3||360.4||360.3|161
1730291840000|2024-10-30 12:37:20||360.4||360.4||360.4||360.4|0
1730291860000|2024-10-30 12:37:40||360.5||360.5||360.5||360.5|0
1730291880000|2024-10-30 12:38:00|361|360.6|361|360.6|361|360.6|361|360.6|693
1730291920000|2024-10-30 12:38:40|||||||||266
1730291930000|2024-10-30 12:38:50|||||||||470
1730291970000|2024-10-30 12:39:30|||||||||147
1730291990000|2024-10-30 12:39:50|360.8|360.4|360.5|360.2|360.8|360.4|360.5|360.2|446
1730292030000|2024-10-30 12:40:30|||||||||55
1730292050000|2024-10-30 12:40:50|360.4|359.9|360.5|359.9|360.5|359.9|360.4|359.9|247
1730292140000|2024-10-30 12:42:20||360||360||360||360|194
1730292160000|2024-10-30 12:42:40|||||||||27
1730292170000|2024-10-30 12:42:50||360.1||360.1||360.1||360.1|0
1730292250000|2024-10-30 12:44:10|360.4|360|360.4|360|360.4|360|360.4|360|378
1730292260000|2024-10-30 12:44:20|||||||||724
1730292270000|2024-10-30 12:44:30|360.5|360.1|361.5|360.7|361.5|360.7|360.5|360.1|350
1730292280000|2024-10-30 12:44:40|361.6||361.6||361.6||361.6||0
1730292290000|2024-10-30 12:44:50|||||||||2771
1730292350000|2024-10-30 12:45:50|361|360.5|361|360.5|361|360.5|361|360.5|539
1730292390000|2024-10-30 12:46:30|360.7|360.3|360.7|360.3|360.7|360.3|360.7|360.3|331
1730292570000|2024-10-30 12:49:30|||||||||159
1730292640000|2024-10-30 12:50:40||360.5||360.3||360.5||360.3|130
1730292650000|2024-10-30 12:50:50|||||||||68
1730292660000|2024-10-30 12:51:00|361.2|360.8|361.2|360.8|361.2|360.8|361.2|360.8|426
1730292710000|2024-10-30 12:51:50|361.1|360.7|361|360.7|361.1|360.7|361|360.7|17
1730292750000|2024-10-30 12:52:30|361.2|360.9|361.2|360.9|361.2|360.9|361.2|360.9|613
1730292760000|2024-10-30 12:52:40||360.8||360.8||360.8||360.8|0
1730292770000|2024-10-30 12:52:50||360.7||360.7||360.7||360.7|0
1730292890000|2024-10-30 12:54:50|361.1||361||361.1||361||55
1730292920000|2024-10-30 12:55:20||360.6||360.6||360.6||360.6|11
1730292950000|2024-10-30 12:55:50||360.7||360.7||360.7||360.7|312
1730292970000|2024-10-30 12:56:10|361.2||361.2||361.2||361.2||996
1730293010000|2024-10-30 12:56:50|361.1||361.1||361.1||361.1||552
1730293040000|2024-10-30 12:57:20|360.9|360.5|360.9|360.5|360.9|360.5|360.9|360.5|214
1730293070000|2024-10-30 12:57:50|||||||||66
1730293130000|2024-10-30 12:58:50|360.8||360.8||360.8||360.8||0
1730293160000|2024-10-30 12:59:20|||||||||185
1730293170000|2024-10-30 12:59:30|||||||||121
1730293200000|2024-10-30 13:00:00|360.7|360.4|360.9|360.5|360.9|360.6|360.7|360.4|973
1730293210000|2024-10-30 13:00:10|361|360.6|361|360.5|361|360.6|361|360.5|32
1730293270000|2024-10-30 13:01:10||360.4||360.4||360.4||360.4|4016
1730293340000|2024-10-30 13:02:20|||||||||1500
1730293380000|2024-10-30 13:03:00|360.9|360.5|361|360.8|361|360.8|360.9|360.5|241
1730293400000|2024-10-30 13:03:20|361.2|361|361.9|361.4|361.9|361.4|361.2|361|1379
1730293410000|2024-10-30 13:03:30|362.5|361.5|362.5|361.6|362.5|361.6|362.5|361.5|79
1730293440000|2024-10-30 13:04:00|363.5|361.7|363.5|362.4|363.5|362.4|363.5|361.7|180
1730293450000|2024-10-30 13:04:10||362.6||362.6||362.6||362.6|0
1730293490000|2024-10-30 13:04:50|||||||||2757
1730293520000|2024-10-30 13:05:20|363.4|362.3|363|362.3|363.4|362.3|362.7|362.3|66
1730293530000|2024-10-30 13:05:30|362.7|362.2|362.2|361.8|362.7|362.2|362.2|361.8|683
1730293540000|2024-10-30 13:05:40||361.9||361.9||361.9||361.9|0
1730293550000|2024-10-30 13:05:50||361.8||361.8||361.8||361.8|12
1730293710000|2024-10-30 13:08:30|362|361.7|361.6|361.2|362|361.7|361.6|361.2|1084
1730293730000|2024-10-30 13:08:50|361.5|360.7|361.5|360.7|361.5|360.7|361.5|360.7|403
1730293850000|2024-10-30 13:10:50||360.6||360.6||360.6||360.6|0
1730293880000|2024-10-30 13:11:20|||||||||1
1730293900000|2024-10-30 13:11:40||360.7||360.7||360.7||360.7|0
1730293960000|2024-10-30 13:12:40|362.3|360.8|362.2|361.5|362.3|361.5|362.2|360.8|1270
1730294000000|2024-10-30 13:13:20||361.6||361.6||361.6||361.6|11
1730294030000|2024-10-30 13:13:50|||||||||2
1730294080000|2024-10-30 13:14:40|362.3|361.7|362.2|361.7|362.3|361.7|362.2|361.7|932
1730294090000|2024-10-30 13:14:50|362|361.6|362|361.6|362|361.6|362|361.6|235
1730294100000|2024-10-30 13:15:00|361.7|361.4|361.6|361.3|361.7|361.4|361.6|361.3|1433
1730294110000|2024-10-30 13:15:10|||||||||30
1730294190000|2024-10-30 13:16:30|||||||||109
1730294200000|2024-10-30 13:16:40|361.9|361.4|361.9|361.5|361.9|361.5|361.9|361.4|17
1730294220000|2024-10-30 13:17:00|362.3|361.7|362.3|361.6|362.3|361.7|362.3|361.6|89
1730294230000|2024-10-30 13:17:10|362.9|361.7|363|361.9|363|361.9|362.9|361.7|332
1730294240000|2024-10-30 13:17:20||362||362||362||362|0
1730294250000|2024-10-30 13:17:30|362.9||362.9||362.9||362.9||0
1730294340000|2024-10-30 13:19:00|363.7|362.8|363.5|363|363.9|363|363.5|362.8|2097
1730294390000|2024-10-30 13:19:50|||||||||1
1730294400000|2024-10-30 13:20:00|363.8|363.1|363.8|363.1|363.8|363.1|363.8|363.1|662
1730294410000|2024-10-30 13:20:10|||||||||17355
1730294430000|2024-10-30 13:20:30|364.1|363.3|364.5|363.4|364.5|363.4|364.1|363.3|51
1730294440000|2024-10-30 13:20:40|364.4||364.4||364.4||364.4||0
1730294500000|2024-10-30 13:21:40|||||||||2749
1730294510000|2024-10-30 13:21:50||363.5||363.5||363.5||363.5|0
1730294520000|2024-10-30 13:22:00||363.6||363.6||363.6||363.6|14
1730294530000|2024-10-30 13:22:10|364.2||364.2||364.2||364.2||1445
1730294550000|2024-10-30 13:22:30||363.8||363.8||363.8||363.8|2911
1730294570000|2024-10-30 13:22:50|364.4|364|364.4|364|364.4|364|364.4|364|558
1730294580000|2024-10-30 13:23:00|365|364.3|365|364.3|365|364.3|365|364.3|113
1730294590000|2024-10-30 13:23:10|||||||||2785
1730294600000|2024-10-30 13:23:20|364.9|364.4|364.2|363.8|364.9|364.4|364.2|363.8|652
1730294620000|2024-10-30 13:23:40|364.6|364.1|364.6|364.1|364.6|364.1|364.6|364.1|70
1730294630000|2024-10-30 13:23:50|365|364.2|365|364.2|365|364.2|365|364.2|0
1730294730000|2024-10-30 13:25:30|364.5|364.1|364.5|364.1|364.5|364.1|364.5|364.1|475
1730294740000|2024-10-30 13:25:40|||||||||2060
1730294770000|2024-10-30 13:26:10|364.8|364.3|364.9|364.6|364.9|364.6|364.8|364.3|590
1730294780000|2024-10-30 13:26:20|365.1|364.9|365.1|364.9|365.1|364.9|365.1|364.9|241
1730294790000|2024-10-30 13:26:30|365.4|365.1|365.8|365.1|365.8|365.1|365.4|365.1|3041
1730294800000|2024-10-30 13:26:40|365.3|365|365.3|365|365.3|365|365.3|365|511
1730294820000|2024-10-30 13:27:00|365.8|365.2|365.8|365.2|365.8|365.2|365.8|365.2|114
1730294860000|2024-10-30 13:27:40|||||||||83
1730294870000|2024-10-30 13:27:50|365.7|365|365.4|365|365.7|365|365.4|365|300
1730294880000|2024-10-30 13:28:00|365.2||365.2||365.2||365.2||388
1730294890000|2024-10-30 13:28:10|365.4|364.9|365.4|364.9|365.4|364.9|365.3|364.9|707
1730294910000|2024-10-30 13:28:30|||||||||823
1730294920000|2024-10-30 13:28:40|365.8|365|365.8|365.2|365.8|365.2|365.8|365|478
1730294930000|2024-10-30 13:28:50|366.2|365.5|366.2|365.4|366.2|365.5|366.2|365.4|2854
1730294960000|2024-10-30 13:29:20||365.5||365.5||365.5||365.5|0
1730294980000|2024-10-30 13:29:40||365.6||365.6||365.6||365.6|0
1730294990000|2024-10-30 13:29:50|365.8|365.3|365.8|365.3|365.8|365.3|365.8|365.3|8735
1730295010000|2024-10-30 13:30:10|365.5||365.5||365.5||365.5||1291
1730295020000|2024-10-30 13:30:20|||||||||26
1730295030000|2024-10-30 13:30:30|||||||||7
1730295040000|2024-10-30 13:30:40|365.4|365.1|365.5|365.1|365.5|365.1|365.4|365.1|68
1730295070000|2024-10-30 13:31:10|||||||||257
1730295090000|2024-10-30 13:31:30|||||||||5994
1730295110000|2024-10-30 13:31:50|365.4|365.2|365.5|365.1|365.5|365.2|365.4|365.1|3851
1730295120000|2024-10-30 13:32:00|365.7|365.3|365.7|365.1|365.7|365.3|365.7|365.1|224
1730295130000|2024-10-30 13:32:10|365.6|365|365.3|365|365.7|365|365.3|365|118
1730295170000|2024-10-30 13:32:50|365.6|365.3|365.6|365.1|365.6|365.3|365.6|365.1|128
1730295180000|2024-10-30 13:33:00|365.7|365.2|365.7|365|365.7|365.2|365.7|365|0
1730295200000|2024-10-30 13:33:20||365.2||365.2||365.2||365.2|0
1730295210000|2024-10-30 13:33:30|||||||||27
1730295220000|2024-10-30 13:33:40|365.6|365|365.4|365|365.6|365|365.4|365|245
1730295250000|2024-10-30 13:34:10|365.2|364.9|365.2|364.9|365.2|364.9|365.2|364.9|15
1730295260000|2024-10-30 13:34:20|365.1|364.8|365.2|365|365.2|365|365.1|364.8|359
1730295280000|2024-10-30 13:34:40|365.5|365.1|365.5|365.1|365.5|365.1|365.5|365.1|110
1730295290000|2024-10-30 13:34:50|||||||||4
1730295300000|2024-10-30 13:35:00|364.7|364.2|365.1|364.2|365.1|364.2|364.3|363.4|4053
1730295310000|2024-10-30 13:35:10|365|364|365|364|365|364|365|364|0
1730295360000|2024-10-30 13:36:00|365.7|364.1|365.7|364.8|365.7|364.8|365.7|364.1|280
1730295390000|2024-10-30 13:36:30|||||||||1694
1730295420000|2024-10-30 13:37:00||364.9||364.9||364.9||364.9|0
1730295480000|2024-10-30 13:38:00||365||365.1||365.1||365|0
1730295500000|2024-10-30 13:38:20||365||365||365||365|10
1730295530000|2024-10-30 13:38:50|366.3|365.1|366.9|365.9|366.9|365.9|366.3|365.1|1485
1730295540000|2024-10-30 13:39:00|367||367||367||367||500
1730295590000|2024-10-30 13:39:50||366.1||365.9||366.1||365.9|500
1730295690000|2024-10-30 13:41:30|366.9|366|366.9|366|366.9|366|366.9|366|0
1730295720000|2024-10-30 13:42:00|366.8|366.1|366.8|366.1|366.8|366.1|366.8|366.1|545
1730295760000|2024-10-30 13:42:40|366.4|366.2|366.4|366|366.4|366.2|366.4|366|3217
1730295770000|2024-10-30 13:42:50||365.9||365.9||365.9||365.9|113
1730295810000|2024-10-30 13:43:30|366.6|366.3|367.1|366.7|367.9|367|366.6|366.3|3892
1730295820000|2024-10-30 13:43:40|366.5|366.1|366.8|366.2|366.9|366.2|366.5|366.1|662
1730295830000|2024-10-30 13:43:50|366.9||367.3||367.3||366.9||0
1730295840000|2024-10-30 13:44:00|367.6|366.4|367.7|366.5|367.7|366.5|367.6|366.4|0
1730295860000|2024-10-30 13:44:20|367.9||367.9||367.9||367.9||0
1730295870000|2024-10-30 13:44:30|367.6|366.6|367.6|366.7|367.6|366.7|367.6|366.6|0
1730295900000|2024-10-30 13:45:00|367.9|366.8|367.9|367.4|367.9|367.4|367.9|366.8|5
1730295920000|2024-10-30 13:45:20|367.6||367.7||367.7||367.6||3193
1730295930000|2024-10-30 13:45:30||367.2||367.2||367.2||367.2|547
1730295940000|2024-10-30 13:45:40|367.6|366.7|367.4|366.9|367.6|366.9|367.4|366.7|4
1730295950000|2024-10-30 13:45:50|367.6|367.1|367.6|366.9|367.6|367.1|367.6|366.9|14046
1730295960000|2024-10-30 13:46:00|368|367.4|367.8|367.1|368|367.4|367.8|367.1|652
1730295970000|2024-10-30 13:46:10|368|367.6|368.4|367.7|368.4|367.7|368|367.6|14068
1730295980000|2024-10-30 13:46:20||367.8||367.8||367.8||367.8|0
1730295990000|2024-10-30 13:46:30||367.9||367.9||367.9||367.9|0
1730296000000|2024-10-30 13:46:40||368||368||368||368|0
1730296010000|2024-10-30 13:46:50||368.1||368.1||368.1||368.1|0
1730296020000|2024-10-30 13:47:00|369|368.4|369|368.5|369|368.5|369|368.4|19980
1730296040000|2024-10-30 13:47:20|368.9|368.3|368.6|368.1|368.9|368.3|368.4|368.1|1109
1730296080000|2024-10-30 13:48:00|368.5|368|368.3|368|368.5|368|368.3|368|694
1730296090000|2024-10-30 13:48:10|368.6|368.1|368.6|368.2|368.6|368.2|368.6|368.1|306
1730296100000|2024-10-30 13:48:20|369|368.3|369|368.3|369|368.3|369|368.2|139
1730296110000|2024-10-30 13:48:30|368.9|368.5|368.9|368.5|368.9|368.5|368.9|368.5|601
1730296120000|2024-10-30 13:48:40|369.1|368.7|369.1|368.5|369.1|368.7|369.1|368.5|149
1730296140000|2024-10-30 13:49:00|||||||||13
1730296150000|2024-10-30 13:49:10|368.6|368.2|368.6|368.2|368.6|368.2|368.6|368.2|981
1730296160000|2024-10-30 13:49:20|369.2|368.6|369.2|368.7|369.2|368.7|369.2|368.6|393
1730296170000|2024-10-30 13:49:30|369.7|368.8|369.7|369|369.7|369|369.7|368.8|2357
1730296180000|2024-10-30 13:49:40||368.9||368.9||368.9||368.9|0
1730296190000|2024-10-30 13:49:50|369.2|368.7|369.2|368.7|369.2|368.7|369.2|368.7|231
1730296200000|2024-10-30 13:50:00|||||||||314
1730296220000|2024-10-30 13:50:20|369.1|368.1|368.7|368.1|369.1|368.1|368.7|368.1|254
1730296250000|2024-10-30 13:50:50|||||||||2
1730296280000|2024-10-30 13:51:20|369.3|368.7|369.3|368.7|369.3|368.7|369.3|368.7|316
1730296290000|2024-10-30 13:51:30|369.9|368.8|369.9|369.1|369.9|369.1|369.9|368.8|1605
1730296300000|2024-10-30 13:51:40|370|369.2|370|369.3|370|369.3|370|369.2|1345
1730296310000|2024-10-30 13:51:50|||||||||2505
1730296340000|2024-10-30 13:52:20||369.4||369.5||369.5||369.4|0
1730296350000|2024-10-30 13:52:30|369.7|369.9|369.7|369.2|369.7|369.9|369.7|369.2|1567
1730296360000|2024-10-30 13:52:40|370.2|369.7|370.2|369.7|370.2|369.7|370.2|369.7|20983
1730296370000|2024-10-30 13:52:50|370.1|370.1|370.1|369.7|370.1|370.1|370.1|369.7|10
1730296380000|2024-10-30 13:53:00|370.7|370|371|370.2|371|370.2|370.7|370|558
1730296400000|2024-10-30 13:53:20||370.3||370.7||370.7||370.3|221
1730296410000|2024-10-30 13:53:30|370.8|370.4|371|370.4|371|370.4|370.8|370.4|1426
1730296420000|2024-10-30 13:53:40|370.6|370.8|370.4|369.8|370.6|370.8|370.4|369.8|2883
1730296430000|2024-10-30 13:53:50|||||||||5000
1730296440000|2024-10-30 13:54:00|369.5|368.7|369.5|368.7|369.5|368.7|369.5|368.7|12463
1730296450000|2024-10-30 13:54:10|369|368.8|369.3|368.8|369.5|368.8|369|368.8|28
1730296460000|2024-10-30 13:54:20|||||||||545
1730296470000|2024-10-30 13:54:30|369|368.7|369|368.7|369|368.7|369|368.7|437
1730296480000|2024-10-30 13:54:40|||||||||10000
1730296490000|2024-10-30 13:54:50|||||||||10000
1730296500000|2024-10-30 13:55:00|368.9|368.3|368.9|368.3|368.9|368.3|368.9|368.3|20008
1730296510000|2024-10-30 13:55:10|369.2|368.2|369.3|369|369.5|369.1|369.2|368.2|1643
1730296520000|2024-10-30 13:55:20|||||||||20222
1730296530000|2024-10-30 13:55:30|370.1|369.6|370.1|369.6|370.1|369.6|370.1|369.6|1442
1730296540000|2024-10-30 13:55:40|370.7||370.6||370.7||370.6||20000
1730296550000|2024-10-30 13:55:50|370.8|369.7|370.8|369.8|370.8|369.8|370.8|369.7|0
1730296560000|2024-10-30 13:56:00|370.4|369.7|370.4|369.6|370.4|369.7|370.4|369.6|21272
1730296570000|2024-10-30 13:56:10|370|370.4|370.7|370.2|371.4|370.4|370|370|13058
1730296580000|2024-10-30 13:56:20|371|369.9|370.7|370.3|371.4|370.7|370.7|369.9|26416
1730296590000|2024-10-30 13:56:30||370.4||370.4||370.4||370.4|1660
1730296610000|2024-10-30 13:56:50|371.3|370.5|372|370.9|372|371|371.3|370.5|1026
1730296620000|2024-10-30 13:57:00|||||||||615
1730296630000|2024-10-30 13:57:10|371.9|370.7|371.3|370.7|371.9|370.7|371.3|370.7|277
1730296640000|2024-10-30 13:57:20|371.4||371.4||371.4||371.4||0
1730296700000|2024-10-30 13:58:20||370.8||370.8||370.8||370.8|0
1730296730000|2024-10-30 13:58:50|371.6|371.1|371.6|371.1|371.6|371.1|371.6|371.1|341
1730296740000|2024-10-30 13:59:00||370.9||371.2||371.2||370.8|0
1730296750000|2024-10-30 13:59:10|372.2|370.9|371.9|370.9|372.2|370.9|371.8|370.8|28751
1730296760000|2024-10-30 13:59:20|371.4|370.8|371.7|370.8|371.7|370.8|371.4|370.8|6680
1730296770000|2024-10-30 13:59:30|||||||||310
1730296780000|2024-10-30 13:59:40|371.3|370.6|371.3|370.8|371.3|370.8|371.3|370.6|801
1730296790000|2024-10-30 13:59:50|371.5||371.5||371.5||371.5||889
1730296800000|2024-10-30 14:00:00|||||||||972
1730296820000|2024-10-30 14:00:20|||||||||340
1730296830000|2024-10-30 14:00:30|370.7|370.2|370.7|370.1|370.7|370.2|370.7|370.1|465
1730296900000|2024-10-30 14:01:40||370.2||370.2||370.2||370.2|0
1730296920000|2024-10-30 14:02:00|371.4|371|372.2|371.1|372.2|371.1|371.4|370.9|666
1730296940000|2024-10-30 14:02:20|371.7|370.9|371.7|370.9|371.7|370.9|371.7|370.9|4417
1730296950000|2024-10-30 14:02:30|371|370.5|370.9|370.5|371|370.5|370.9|370.5|1100
1730296970000|2024-10-30 14:02:50|370.7|370.7|370.7|370.3|370.7|370.7|370.7|370.3|123
1730296990000|2024-10-30 14:03:10|370.3|370.1|370.3|370.1|370.3|370.1|370.3|370.1|1521
1730297000000|2024-10-30 14:03:20|370.6|370.3|370.6|370.1|370.6|370.3|370.6|370.1|3077
1730297010000|2024-10-30 14:03:30||369.9||370.1||370.1||369.9|838
1730297030000|2024-10-30 14:03:50||370.2||370.2||370.2||370.2|28
1730297060000|2024-10-30 14:04:20|||||||||1043
1730297070000|2024-10-30 14:04:30|||||||||500
1730297110000|2024-10-30 14:05:10|||||||||1100
1730297120000|2024-10-30 14:05:20|||||||||1500
1730297130000|2024-10-30 14:05:30|||||||||174
1730297140000|2024-10-30 14:05:40|370.4|370|370.4|370.1|370.4|370.1|370.4|370|221
1730297160000|2024-10-30 14:06:00|370.6|370.2|370.6|370.2|370.6|370.3|370.6|370.1|28
1730297170000|2024-10-30 14:06:10|369.8|369.1|369.5|369|369.8|369.1|369.5|369|2121
1730297180000|2024-10-30 14:06:20|||||||||800
1730297230000|2024-10-30 14:07:10|369.1|368.8|369.1|368.7|369.1|368.8|369.1|368.7|1155
1730297260000|2024-10-30 14:07:40|368.9|368.6|368.9|368.6|368.9|368.6|368.9|368.6|988
1730297270000|2024-10-30 14:07:50|369.1|368.8|369|368.6|369.1|368.8|369|368.6|564
1730297300000|2024-10-30 14:08:20|368.7|368.4|368.7|368.4|368.7|368.4|368.7|368.4|1983
1730297310000|2024-10-30 14:08:30|368.6|368.2|368.6|367.9|368.6|368.2|368.6|367.9|1854
1730297320000|2024-10-30 14:08:40|368.3|367|368|367.2|368.3|367.2|368|367|365
1730297340000|2024-10-30 14:09:00|367.6|367|367.6|367|367.6|367|367.6|367|367
1730297350000|2024-10-30 14:09:10|368|367.5|368.1|367.8|368.1|367.8|368|367.5|3240
1730297360000|2024-10-30 14:09:20|||||||||400
1730297370000|2024-10-30 14:09:30|367.9|367.7|367.9|367.7|367.9|367.7|367.9|367.7|115
1730297380000|2024-10-30 14:09:40|368.7|367.9|368.7|367.9|368.7|367.9|368.7|367.9|591
1730297400000|2024-10-30 14:10:00|369||369||369||369||13
1730297420000|2024-10-30 14:10:20||368||368||368||368|0
1730297470000|2024-10-30 14:11:10|368.9||368.8||368.9||368.8||153
1730297490000|2024-10-30 14:11:30|368|367.8|368|367.8|368|367.8|368|367.8|969
1730297500000|2024-10-30 14:11:40|||||||||1011
1730297510000|2024-10-30 14:11:50|||||||||1816
1730297520000|2024-10-30 14:12:00|367.8|367.5|367.8|367.2|367.8|367.5|367.8|367.2|669
1730297530000|2024-10-30 14:12:10|368.3|368|368.3|367.8|368.3|368|368.3|367.8|324
1730297540000|2024-10-30 14:12:20||367.6||367.6||367.6||367.6|0
1730297550000|2024-10-30 14:12:30|367.8|367.9|368.3|367.9|368.3|367.9|367.8|367.9|300
1730297560000|2024-10-30 14:12:40||367.8||367.8||367.8||367.8|1454
1730297590000|2024-10-30 14:13:10||367.9||367.8||367.9||367.8|0
1730297610000|2024-10-30 14:13:30||367.9||368||368||367.9|0
1730297620000|2024-10-30 14:13:40|369|368.3|369|368.3|369|368.3|369|368.3|706
1730297640000|2024-10-30 14:14:00||368.5||368.4||368.5||368.4|3163
1730297650000|2024-10-30 14:14:10|||||||||550
1730297680000|2024-10-30 14:14:40|369.4|368.8|369.4|368.8|369.4|368.8|369.4|368.8|496
1730297690000|2024-10-30 14:14:50|369.6||369.6||369.6||369.6||0
1730297700000|2024-10-30 14:15:00|369.8|368.9|369.8|368.9|369.8|368.9|369.8|368.9|0
1730297720000|2024-10-30 14:15:20|||||||||36
1730297740000|2024-10-30 14:15:40|369.7||369.7||369.7||369.7||0
1730297760000|2024-10-30 14:16:00|369.1|368.6|369.1|368.4|369.1|368.6|368.8|368.2|655
1730297780000|2024-10-30 14:16:20||368.5||368.6||368.6||368.5|10
1730297860000|2024-10-30 14:17:40|369|368.5|368.9|368.5|369|368.5|368.9|368.5|19
1730297880000|2024-10-30 14:18:00|||||||||2057
1730297890000|2024-10-30 14:18:10|368.8|368.3|368.7|368.3|368.8|368.3|368.7|368.3|205
1730297900000|2024-10-30 14:18:20||368.4||368.4||368.4||368.4|196
1730297910000|2024-10-30 14:18:30|368.8||368.8||368.8||368.8||316
1730297930000|2024-10-30 14:18:50|368.5|368|368.5|368|368.5|368|368.5|368|497
1730297940000|2024-10-30 14:19:00|368.3|367.7|368.4|367.7|368.4|367.7|368.3|367.7|13
1730297960000|2024-10-30 14:19:20||367.8||367.8||367.8||367.8|579
1730297970000|2024-10-30 14:19:30|368|368|368.5|368.1|368.5|368.1|368|367.9|497
1730297980000|2024-10-30 14:19:40|368.3|367.9|368.4|367.9|368.4|367.9|368.3|367.9|237
1730297990000|2024-10-30 14:19:50|||||||||345
1730298010000|2024-10-30 14:20:10||367.8||367.8||367.8||367.8|0
1730298020000|2024-10-30 14:20:20|368.1|367.7|368|367.6|368.3|367.7|368|367.6|14978
1730298030000|2024-10-30 14:20:30|368.3|367.8|368.3|367.8|368.3|367.8|368.3|367.8|114
1730298050000|2024-10-30 14:20:50|368.5|368|368.5|368|368.5|368|368.5|368|708
1730298100000|2024-10-30 14:21:40|||||||||262
1730298130000|2024-10-30 14:22:10|368|367.6|368|367.6|368|367.6|368|367.6|654
1730298220000|2024-10-30 14:23:40|367.9||367.9||367.9||367.9||0
1730298230000|2024-10-30 14:23:50|367.8|367.5|367.5|366.8|367.8|367.5|367.1|366.6|2302
1730298240000|2024-10-30 14:24:00||366.9||366.9||366.9||366.9|10000
1730298290000|2024-10-30 14:24:50|||||||||10000
1730298300000|2024-10-30 14:25:00|367|366.7|367|366.6|367|366.7|366.7|366.4|3708
1730298320000|2024-10-30 14:25:20||366.7||366.7||366.7||366.7|10000
1730298330000|2024-10-30 14:25:30|367.2|367|367.2|366.8|367.2|367|367.2|366.8|1018
1730298350000|2024-10-30 14:25:50|367.1|366.5|366.9|366.5|367.1|366.5|366.9|366.5|140
1730298380000|2024-10-30 14:26:20|367.3|366.6|367.4|366.8|367.4|367.1|367.3|366.6|378
1730298390000|2024-10-30 14:26:30|367.1|366.6|367.2|366.6|367.3|366.6|367.1|366.6|383
1730298400000|2024-10-30 14:26:40||366.5||366.5||366.5||366.5|0
1730298420000|2024-10-30 14:27:00|366.7|366.2|366.8|366.2|366.8|366.2|366.7|366.2|94
1730298430000|2024-10-30 14:27:10|366.9||366.9||366.9||366.9||0
1730298440000|2024-10-30 14:27:20|366.5|366.1|366.5|366.1|366.5|366.1|366.5|366.1|169
1730298450000|2024-10-30 14:27:30|366.3|365.5|366.3|365.5|366.3|365.5|366.3|365.5|592
1730298470000|2024-10-30 14:27:50||365.6||365.6||365.6||365.6|0
1730298500000|2024-10-30 14:28:20||365.7||365.8||365.8||365.7|8698
1730298510000|2024-10-30 14:28:30|367.3|366.5|367.3|366.5|367.3|366.5|367.3|366.5|354
1730298520000|2024-10-30 14:28:40|367.1||367.1||367.1||367.1||202
1730298530000|2024-10-30 14:28:50|367.2|366.6|367.2|366.6|367.2|366.6|367.2|366.6|0
1730298590000|2024-10-30 14:29:50|||||||||5000
1730298640000|2024-10-30 14:30:40|366.9|366.5|366.9|366.6|366.9|366.6|366.9|366.5|1398
1730298650000|2024-10-30 14:30:50||366.5||366.5||366.5||366.5|0
1730298660000|2024-10-30 14:31:00|||||||||1000
1730298730000|2024-10-30 14:32:10|366.7|365.9|366.3|365.3|366.7|365.9|366.3|365.3|1131
1730298740000|2024-10-30 14:32:20|365.8|365.1|366.1|365.5|366.1|365.5|365.8|365.1|1852
1730298780000|2024-10-30 14:33:00||365.6||365.5||365.6||365.5|0
1730298820000|2024-10-30 14:33:40||365.6||365.6||365.6||365.6|0
1730298860000|2024-10-30 14:34:20|365.8||365.8||365.8||365.8||228
1730298870000|2024-10-30 14:34:30||365.5||365.5||365.5||365.5|565
1730298880000|2024-10-30 14:34:40|365.7|365.4|365.4|364.9|365.7|365.4|365.3|364.9|639
1730298900000|2024-10-30 14:35:00||365||365||365||365|50
1730298910000|2024-10-30 14:35:10|365.8|365.1|366|365.6|366|365.6|365.8|365.1|49
1730298920000|2024-10-30 14:35:20|||||||||234
1730298940000|2024-10-30 14:35:40|366.7|366.2|366.7|366.2|366.7|366.2|366.7|366.2|1913
1730298950000|2024-10-30 14:35:50|367.3|366.4|367.3|366.5|367.3|366.5|367.3|366.4|21
1730298960000|2024-10-30 14:36:00|367.1|366.6|367.1|366.6|367.1|366.8|367.1|366.6|338
1730298970000|2024-10-30 14:36:10||366.5||366.5||366.5||366.5|0
1730299010000|2024-10-30 14:36:50|366.8|366.3|366.8|366.4|366.8|366.4|366.8|366.3|94
1730299070000|2024-10-30 14:37:50|366.7|366.6|366.7|366.4|366.7|366.6|366.7|366.4|950
1730299080000|2024-10-30 14:38:00|||||||||2000
1730299100000|2024-10-30 14:38:20|||||||||517
1730299150000|2024-10-30 14:39:10||366.5||366.5||366.5||366.5|68
1730299180000|2024-10-30 14:39:40|366.9|366.6|366.9|366.6|366.9|366.6|366.9|366.6|538
1730299230000|2024-10-30 14:40:30|366.8|366.4|366.5|366.1|366.8|366.4|366.5|366.1|217
1730299240000|2024-10-30 14:40:40|||||||||3745
1730299260000|2024-10-30 14:41:00|366.4|365.7|366|365.5|366.4|365.7|366|365.5|270
1730299300000|2024-10-30 14:41:40|||||||||82
1730299320000|2024-10-30 14:42:00|365.5|365.1|365.5|365.1|365.5|365.1|365.5|364.9|272
1730299330000|2024-10-30 14:42:10|365.4||365.4||365.4||365.4||691
1730299370000|2024-10-30 14:42:50|365.3|365|365.4|364.9|365.4|365|365.3|364.9|2347
1730299380000|2024-10-30 14:43:00|364.8|365|365|364.7|365|365|364.8|364.3|774
1730299430000|2024-10-30 14:43:50|||||||||38
1730299460000|2024-10-30 14:44:20|364.9|363.9|364.5|363.9|364.9|363.9|364.5|363.9|5284
1730299470000|2024-10-30 14:44:30||364.1||364.1||364.1||364.1|800
1730299480000|2024-10-30 14:44:40|364.4|364|364.4|364|364.4|364|364.4|364|12
1730299490000|2024-10-30 14:44:50|||||||||1106
1730299500000|2024-10-30 14:45:00|||||||||3
1730299510000|2024-10-30 14:45:10|364.2|363.4|364.2|363.4|364.2|363.4|364.2|363.4|631
1730299520000|2024-10-30 14:45:20|364.1|363.5|364.1|363.4|364.1|363.5|364.1|363.4|5000
1730299590000|2024-10-30 14:46:30|364||364.1||364.1||364||146
1730299610000|2024-10-30 14:46:50|364|363.5|363.9|363.5|364|363.5|363.9|363.5|0
1730299620000|2024-10-30 14:47:00|363.8|363.6|363.8|363.4|363.8|363.6|363.8|363.4|48
1730299630000|2024-10-30 14:47:10|363.7|363.3|363.6|363.3|363.7|363.3|363.6|363.3|32
1730299640000|2024-10-30 14:47:20|||||||||147
1730299690000|2024-10-30 14:48:10|363.5||363.5||363.5||363.5||325
1730299700000|2024-10-30 14:48:20||363.4||363.3||363.4||363.3|140
1730299710000|2024-10-30 14:48:30|||||||||54
1730299740000|2024-10-30 14:49:00|363.4|363.2|363.4|363.2|363.4|363.2|363.4|363.2|144
1730299750000|2024-10-30 14:49:10|||||||||34
1730299820000|2024-10-30 14:50:20|363.1|362.8|363|362.7|363.1|362.8|363|362.7|552
1730299830000|2024-10-30 14:50:30|362.9|362.2|362.9|362.3|362.9|362.3|362.8|362.2|646
1730299880000|2024-10-30 14:51:20||362.4||362.4||362.4||362.4|0
1730299900000|2024-10-30 14:51:40|||||||||535
1730299920000|2024-10-30 14:52:00|||||||||14841
1730299930000|2024-10-30 14:52:10|362.4|362.2|362.6|362.3|362.6|362.4|362.4|362.1|1852
1730299940000|2024-10-30 14:52:20|362.5|362.1|362.2|361.5|362.5|362.1|362.2|361.5|619
1730299950000|2024-10-30 14:52:30|362|361.6|361.7|361.1|362|361.6|361.7|361.1|418
1730299970000|2024-10-30 14:52:50|361.4|361|361.4|361|361.4|361|361.4|361|28050
1730299980000|2024-10-30 14:53:00|361|360.7|361|360.5|361.4|360.9|361|360.5|780
1730299990000|2024-10-30 14:53:10|361.4|360.6|361.8|361.4|361.8|361.6|361.2|360.6|14223
1730300000000|2024-10-30 14:53:20|361.9|361.7|361.5|361.2|362|361.7|361.5|361.2|6325
1730300020000|2024-10-30 14:53:40|361.9|361.3|362.1|361.7|362.1|361.8|361.9|361.3|218
1730300050000|2024-10-30 14:54:10|361.7|361.2|361.7|361.2|361.7|361.2|361.7|361.2|47
1730300130000|2024-10-30 14:55:30|||||||||557
1730300140000|2024-10-30 14:55:40|361.3|360.7|361.3|360.7|361.3|360.7|361.3|360.7|5749
1730300150000|2024-10-30 14:55:50|361.2|360.5|361.1|360.8|361.2|360.8|360.8|360.5|550
1730300170000|2024-10-30 14:56:10|361.5|360.9|361.6|361.2|361.6|361.2|361.5|360.9|39
1730300270000|2024-10-30 14:57:50|||||||||309
1730300280000|2024-10-30 14:58:00|361.5|361.4|361.1|360.8|361.5|361.4|361|360.8|1502
1730300300000|2024-10-30 14:58:20|||||||||10000
1730300320000|2024-10-30 14:58:40|||||||||5600
1730300350000|2024-10-30 14:59:10|||||||||1224
1730300400000|2024-10-30 15:00:00|361|360.7|361.1|360.7|361.1|360.8|361|360.7|1028
1730300410000|2024-10-30 15:00:10|360.6|360.3|360.6|360.3|360.6|360.3|360.6|360.3|128
1730300450000|2024-10-30 15:00:50|360.2|359.9|360.2|359.9|360.2|359.9|360.1|359.9|513
1730300510000|2024-10-30 15:01:50|360|359.8|360.1|359.8|360.1|359.8|360|359.8|794
1730300520000|2024-10-30 15:02:00|360|359.6|359.8|359.7|360|359.7|359.8|359.6|379
1730300530000|2024-10-30 15:02:10|360||360.1||360.1||360||122
1730300540000|2024-10-30 15:02:20|||||||||223
1730300570000|2024-10-30 15:02:50|||||||||142
1730300680000|2024-10-30 15:04:40|360.4|360.2|361|360.4|361|360.5|360.4|360.2|1386
1730300690000|2024-10-30 15:04:50|361.3||361.3||361.3||361.3||0
1730300700000|2024-10-30 15:05:00|361|360.8|361.3|360.8|361.3|360.8|361|360.8|151
1730300730000|2024-10-30 15:05:30|||||||||47
1730300760000|2024-10-30 15:06:00|||||||||7
1730300790000|2024-10-30 15:06:30||360.9||360.9||360.9||360.9|531
1730300810000|2024-10-30 15:06:50|360.7|360.5|360.7|360.4|360.7|360.5|360.6|360.4|756
1730300830000|2024-10-30 15:07:10|||||||||1101
1730300840000|2024-10-30 15:07:20|||||||||9
1730300850000|2024-10-30 15:07:30|360.8|360.5|360.8|360.4|360.8|360.5|360.7|360.4|162
1730300860000|2024-10-30 15:07:40|360.7||360.8||360.8||360.7||0
1730300880000|2024-10-30 15:08:00|360.7||360.8||360.8||360.7||0
1730300900000|2024-10-30 15:08:20|360.7||360.7||360.7||360.7||0
1730300920000|2024-10-30 15:08:40|||||||||8
1730300930000|2024-10-30 15:08:50|360.4|360.1|360.4|360.1|360.4|360.1|360.3|360.1|129
1730300960000|2024-10-30 15:09:20|||||||||32
1730300980000|2024-10-30 15:09:40|||||||||174
1730300990000|2024-10-30 15:09:50|||||||||2700
1730301070000|2024-10-30 15:11:10|360.1|359.9|360|359.8|360.1|359.9|360|359.8|1340
1730301080000|2024-10-30 15:11:20|359.9||359.9||359.9||359.9||101
1730301090000|2024-10-30 15:11:30||359.7||359.7||359.7||359.7|0
1730301130000|2024-10-30 15:12:10|||||||||188
1730301190000|2024-10-30 15:13:10|360|359.8|360|359.8|360|359.9|360|359.8|27
1730301200000|2024-10-30 15:13:20||359.7||359.7||359.7||359.7|11
1730301310000|2024-10-30 15:15:10|||||||||169
1730301330000|2024-10-30 15:15:30|||||||||1000
1730301340000|2024-10-30 15:15:40|359.9|359.6|359.9|359.6|359.9|359.6|359.9|359.6|27
1730301360000|2024-10-30 15:16:00|||||||||5
1730301390000|2024-10-30 15:16:30|||||||||427
1730301400000|2024-10-30 15:16:40|359.8|359.5|359.8|359.5|359.8|359.5|359.8|359.5|480
1730301410000|2024-10-30 15:16:50|359.7|359.4|359.7|359.4|359.7|359.4|359.7|359.4|242
1730301460000|2024-10-30 15:17:40|||||||||174
1730301540000|2024-10-30 15:19:00|359.9|359.7|359.8|359.6|359.9|359.7|359.7|359.6|524
1730301560000|2024-10-30 15:19:20|359.7||359.7||359.7||359.7||100
1730301590000|2024-10-30 15:19:50|359.6|359.3|359.6|359.3|359.6|359.3|359.6|359.3|736
1730301610000|2024-10-30 15:20:10||359.4||359.4||359.4||359.4|17
1730301630000|2024-10-30 15:20:30|358.8|358.4|358.8|358.4|358.8|358.4|358.8|358.4|290
1730301640000|2024-10-30 15:20:40|358.5|358.3|358.5|358.3|358.5|358.3|358.5|358.3|673
1730301650000|2024-10-30 15:20:50|358.4|358|358.4|358|358.4|358|358.4|358|2
1730301660000|2024-10-30 15:21:00|358.3||358.3||358.3||358.3||0
1730301680000|2024-10-30 15:21:20|358.2||358.2||358.2||358.2||121
1730301710000|2024-10-30 15:21:50|357.9|357.3|357.9|357.3|357.9|357.3|357.9|357.3|664
1730301820000|2024-10-30 15:23:40|357.8||357.7||357.8||357.7||26
1730301830000|2024-10-30 15:23:50|357.8|357.6|357.8|357.6|357.8|357.6|357.8|357.6|506
1730301840000|2024-10-30 15:24:00|357.9|357.7|357.9|357.4|357.9|357.7|357.9|357.4|1247
1730301860000|2024-10-30 15:24:20||357.3||357.3||357.3||357.3|0
1730301880000|2024-10-30 15:24:40|357.8|357.1|357.6|357.1|357.8|357.1|357.6|357.1|42
1730301890000|2024-10-30 15:24:50|357.5|357|357.3|357|357.5|357|357.3|357|8
1730301900000|2024-10-30 15:25:00|357.4||357.4||357.4||357.4||7
1730301950000|2024-10-30 15:25:50|357.2||357.3||357.3||357.2||573
1730302080000|2024-10-30 15:28:00|356.9|356.5|356.9|356.7|356.9|356.7|356.9|356.5|786
1730302090000|2024-10-30 15:28:10|356.8|356.5|356.8|356.3|356.8|356.5|356.8|356.3|33
1730302150000|2024-10-30 15:29:10||356.4||356.4||356.4||356.4|694
1730302240000|2024-10-30 15:30:40||356.6||356.6||356.6||356.6|2788
1730302290000|2024-10-30 15:31:30|||||||||6417
1730302300000|2024-10-30 15:31:40|356.7|356.5|356.2|356|356.7|356.5|356.2|356|309
1730302310000|2024-10-30 15:31:50|356.1|355.6|356.1|355.6|356.1|355.6|356.1|355.6|336
1730302320000|2024-10-30 15:32:00|356|355.4|356|355.4|356|355.4|356|355.4|545
1730302330000|2024-10-30 15:32:10|355.9||355.7||355.9||355.7||0
1730302340000|2024-10-30 15:32:20|355.6|355.3|355.6|355.2|355.6|355.3|355.6|355.2|482
1730302350000|2024-10-30 15:32:30|355.5|355.1|355.4|355.1|355.5|355.2|355.4|355|73
1730302380000|2024-10-30 15:33:00|||||||||500
1730302390000|2024-10-30 15:33:10|||||||||701
1730302400000|2024-10-30 15:33:20|||||||||297
1730302410000|2024-10-30 15:33:30|355.5|355.2|355.8|355.6|355.8|355.6|355.5|355.2|226
1730302430000|2024-10-30 15:33:50|355.7|355.4|355.5|354.9|355.7|355.4|355.5|354.9|516
1730302440000|2024-10-30 15:34:00||355||355.1||355.1||355|0
1730302450000|2024-10-30 15:34:10|||||||||240
1730302460000|2024-10-30 15:34:20|355.4||355.4||355.4||355.4||0
1730302500000|2024-10-30 15:35:00|355.3||355.4||355.4||355.3||374
1730302510000|2024-10-30 15:35:10|355.3|355|355.3|354.9|355.3|355|355.3|354.9|0
1730302520000|2024-10-30 15:35:20|355.2||355.2||355.2||355.2||400
1730302530000|2024-10-30 15:35:30|355|354.4|354.9|354.4|355|354.4|354.9|354.4|494
1730302540000|2024-10-30 15:35:40|354.8||354.7||354.8||354.7||3166
1730302550000|2024-10-30 15:35:50||354.3||354.2||354.3||354.2|0
1730302560000|2024-10-30 15:36:00||354.3||354.2||354.3||354.2|0
1730302570000|2024-10-30 15:36:10|354.6|354.1|354.4|354.1|354.6|354.1|354.4|354.1|531
1730302580000|2024-10-30 15:36:20|||||||||1200
1730302590000|2024-10-30 15:36:30|354.7|354.2|354.7|354.3|354.7|354.4|354.7|354.2|8
1730302600000|2024-10-30 15:36:40||354.2||354.2||354.2||354.2|0
1730302610000|2024-10-30 15:36:50|354.6||354.6||354.6||354.6||0
1730302620000|2024-10-30 15:37:00||354.3||354.2||354.3||354.2|63
1730302640000|2024-10-30 15:37:20|354.5||354.5||354.5||354.5||0
1730302650000|2024-10-30 15:37:30|354.4|354.3|354.6|354.3|354.6|354.3|354.4|354.3|120
1730302660000|2024-10-30 15:37:40||354.2||354.1||354.2||354.1|0
1730302680000|2024-10-30 15:38:00|354.5||354.5||354.5||354.5||0
1730302710000|2024-10-30 15:38:30|354.7|354.5|354.7|354.5|354.7|354.5|354.7|354.5|235
1730302720000|2024-10-30 15:38:40|354.6|354.4|354.6|354.4|354.6|354.4|354.6|354.4|71
1730302730000|2024-10-30 15:38:50|355.5|355.1|355.5|355.1|355.5|355.1|355.5|355.1|860
1730302760000|2024-10-30 15:39:20|355.4|355.2|355.5|355.2|355.5|355.2|355.4|355.2|264
1730302780000|2024-10-30 15:39:40|355.4||355.4||355.4||355.4||0
1730302790000|2024-10-30 15:39:50|355.6|355.3|356.1|355.8|356.1|355.8|355.6|355.3|366
1730302800000|2024-10-30 15:40:00|356.2|355.9|356.9|356.2|356.9|356.4|356.2|355.9|1613
1730302810000|2024-10-30 15:40:10||356.3||356.3||356.3||356.3|0
1730302830000|2024-10-30 15:40:30|356.8||356.6||356.8||356.6||0
1730302860000|2024-10-30 15:41:00|356.9|356.4|356.9|356.5|356.9|356.5|356.9|356.4|5
1730302890000|2024-10-30 15:41:30|356.3|356.1|356.3|356.1|356.3|356.1|356.3|356.1|3198
1730302900000|2024-10-30 15:41:40|||||||||246
1730302910000|2024-10-30 15:41:50|||||||||1000
1730302920000|2024-10-30 15:42:00|||||||||45
1730302940000|2024-10-30 15:42:20|356.2|356|356.3|356|356.3|356|356.2|356|78
1730302960000|2024-10-30 15:42:40|356.2||356.2||356.2||356.2||0
1730302970000|2024-10-30 15:42:50||355.9||355.9||355.9||355.9|143
1730302980000|2024-10-30 15:43:00|356.3||356.3||356.3||356.3||0
1730302990000|2024-10-30 15:43:10|356.2||356.2||356.2||356.2||0
1730303010000|2024-10-30 15:43:30||356||355.9||356||355.9|266
1730303020000|2024-10-30 15:43:40|356.1||356.1||356.1||356.1||0
1730303030000|2024-10-30 15:43:50|356.2||356.1||356.2||356.1||0
1730303040000|2024-10-30 15:44:00|356.2||356.2||356.2||356.2||247
1730303050000|2024-10-30 15:44:10|356.1||356.1||356.1||356.1||0
1730303060000|2024-10-30 15:44:20|||||||||1033
1730303100000|2024-10-30 15:45:00|||||||||416
1730303110000|2024-10-30 15:45:10|||||||||111
1730303120000|2024-10-30 15:45:20||355.8||355.8||355.8||355.8|0
1730303130000|2024-10-30 15:45:30|||||||||545
1730303140000|2024-10-30 15:45:40|356||356||356||356||45
1730303150000|2024-10-30 15:45:50||355.7||355.7||355.7||355.7|19
1730303160000|2024-10-30 15:46:00|355.9||356||356||355.9||126
1730303170000|2024-10-30 15:46:10|355.9|355.8|356|355.8|356|355.8|355.9|355.8|254
1730303180000|2024-10-30 15:46:20||355.7||355.7||355.7||355.7|0
1730303190000|2024-10-30 15:46:30|356.1|355.8|356|355.7|356.1|355.8|356|355.7|285
1730303210000|2024-10-30 15:46:50|||||||||400
1730303270000|2024-10-30 15:47:50|355.9||355.9||355.9||355.9||0
1730303280000|2024-10-30 15:48:00||355.8||355.8||355.8||355.8|192
1730303290000|2024-10-30 15:48:10|356|355.9|356|355.8|356.3|355.9|356|355.8|864
1730303320000|2024-10-30 15:48:40|356.3|355.9|356.6|356.3|356.7|356.3|356.3|355.8|770
1730303350000|2024-10-30 15:49:10|||||||||27
1730303390000|2024-10-30 15:49:50|||||||||264
1730303400000|2024-10-30 15:50:00||356.4||356.4||356.4||356.4|35
1730303410000|2024-10-30 15:50:10||356.3||356.3||356.3||356.3|0
1730303430000|2024-10-30 15:50:30|356.5||356.5||356.5||356.5||0
1730303440000|2024-10-30 15:50:40|356.4|356.2|356.5|356.2|356.5|356.2|356.4|356.2|102
1730303450000|2024-10-30 15:50:50|356.4|356.1|356.4|356.1|356.4|356.1|356.4|356.1|77
1730303460000|2024-10-30 15:51:00|356.5||356.5||356.5||356.5||0
1730303510000|2024-10-30 15:51:50|356.4||356.5||356.5||356.4||0
1730303520000|2024-10-30 15:52:00|356.4||356.4||356.4||356.4||0
1730303630000|2024-10-30 15:53:50||356.2||356.3||356.3||356.2|583
1730303640000|2024-10-30 15:54:00|||||||||141
1730303650000|2024-10-30 15:54:10|356|356.1|355.9|355.4|356|356.1|355.9|355.4|1503
1730303660000|2024-10-30 15:54:20|355.8||355.8||355.8||355.7||0
1730303670000|2024-10-30 15:54:30|355.7||355.7||355.7||355.7||0
1730303690000|2024-10-30 15:54:50|355.6||355.6||355.6||355.6||242
1730303700000|2024-10-30 15:55:00|355.9|355.5|355.9|355.4|356|355.6|355.9|355.4|875
1730303710000|2024-10-30 15:55:10|355.8||355.8||355.8||355.8||0
1730303750000|2024-10-30 15:55:50|||||||||360
1730303790000|2024-10-30 15:56:30|||||||||84
1730303850000|2024-10-30 15:57:30|355.6|355.3|355.6|355.3|355.6|355.3|355.6|355.3|704
1730303860000|2024-10-30 15:57:40|355.5||355.5||355.5||355.5||0
1730303870000|2024-10-30 15:57:50|355.3|355.1|355.3|355.1|355.3|355.1|355.3|355.1|177
1730303890000|2024-10-30 15:58:10|355.2|354.7|355.2|354.7|355.2|354.7|355.2|354.7|15663
1730303900000|2024-10-30 15:58:20|355.1|354.6|354.4|354|355.1|354.6|354.4|353.9|1711
1730303910000|2024-10-30 15:58:30|354.1|353.9|354.1|353.7|354.2|353.9|354.1|353.7|2135
1730303920000|2024-10-30 15:58:40|354||354||354||354||100
1730303950000|2024-10-30 15:59:10|||||||||2808
1730303970000|2024-10-30 15:59:30|354.5|353.8|354.5|354.1|354.5|354.1|354.5|353.8|136
1730303980000|2024-10-30 15:59:40|||||||||311
1730304000000|2024-10-30 16:00:00|354.4||354.4||354.4||354.4||0
1730304010000|2024-10-30 16:00:10|||||||||423
1730304020000|2024-10-30 16:00:20|354.5|354.3|354.5|354.3|354.5|354.3|354.5|354.3|259
1730304030000|2024-10-30 16:00:30|354.4|354.1|354.5|354.1|354.5|354.1|354.4|354.1|76
1730304040000|2024-10-30 16:00:40|354.4||354.5||354.5||354.4||0
1730304060000|2024-10-30 16:01:00|354.4|353.9|354.1|353.7|354.4|353.9|354.1|353.7|269
1730304120000|2024-10-30 16:02:00|353.8|353.6|353.7|353.4|353.8|353.6|353.7|353.4|589
1730304190000|2024-10-30 16:03:10|||||||||2000
1730304220000|2024-10-30 16:03:40|||||||||3016
1730304230000|2024-10-30 16:03:50|||||||||89
1730304260000|2024-10-30 16:04:20|||||||||9743
1730304270000|2024-10-30 16:04:30|353.8|353.7|354|353.8|354|353.8|353.8|353.7|1067
1730304300000|2024-10-30 16:05:00|353.9|353.7|354|353.7|354|353.7|353.9|353.7|45
1730304320000|2024-10-30 16:05:20|353.8|353.5|353.8|353.5|353.8|353.5|353.8|353.5|565
1730304330000|2024-10-30 16:05:30|354|353.9|354|353.9|354|353.9|354|353.9|284
1730304350000|2024-10-30 16:05:50|||||||||2000
1730304380000|2024-10-30 16:06:20|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|420
1730304390000|2024-10-30 16:06:30|354||354||354||354||0
1730304400000|2024-10-30 16:06:40|353.9||353.9||353.9||353.9||44
1730304410000|2024-10-30 16:06:50|353.8|353.7|353.8|353.7|353.8|353.7|353.8|353.7|567
1730304440000|2024-10-30 16:07:20|||||||||259
1730304480000|2024-10-30 16:08:00|353.7|353.6|353.3|353|353.7|353.6|353.3|353|1030
1730304490000|2024-10-30 16:08:10||352.7||353.1||353.1||352.7|681
1730304510000|2024-10-30 16:08:30|353.2|352.9|353.1|352.9|353.2|352.9|353.1|352.9|0
1730304520000|2024-10-30 16:08:40|353|352.6|352.6|352.5|353|352.6|352.6|352.5|657
1730304530000|2024-10-30 16:08:50|352.8|352.7|352.9|352.7|352.9|352.7|352.7|352.7|768
1730304570000|2024-10-30 16:09:30|||||||||2
1730304590000|2024-10-30 16:09:50|353|352.8|353|352.9|353|352.9|353|352.8|628
1730304600000|2024-10-30 16:10:00|||||||||3792
1730304610000|2024-10-30 16:10:10|353.5|353.2|353.4|353.2|353.5|353.2|353.3|353.2|582
1730304620000|2024-10-30 16:10:20|353.5||353.4||353.5||353.4||109
1730304630000|2024-10-30 16:10:30|||||||||307
1730304640000|2024-10-30 16:10:40|353.6|353.3|353.6|353.3|353.6|353.3|353.6|353.3|1241
1730304650000|2024-10-30 16:10:50|353.7|353.4|353.7|353.4|353.7|353.4|353.7|353.4|496
1730304660000|2024-10-30 16:11:00|353.8|353.5|353.8|353.5|353.8|353.5|353.8|353.5|67
1730304680000|2024-10-30 16:11:20||353.7||353.7||353.7||353.7|1188
1730304690000|2024-10-30 16:11:30||353.5||353.5||353.5||353.5|123
1730304730000|2024-10-30 16:12:10|353.4|353.2|353.2|353|353.4|353.2|353.2|353|956
1730304740000|2024-10-30 16:12:20||352.9||352.9||352.9||352.9|0
1730304780000|2024-10-30 16:13:00|353.1|352.8|353|352.8|353.1|352.8|353|352.8|15
1730304800000|2024-10-30 16:13:20|352.9|352.5|353|352.5|353|352.5|352.9|352.5|887
1730304830000|2024-10-30 16:13:50|352.9||352.9||352.9||352.9||0
1730304840000|2024-10-30 16:14:00|352.8||352.8||352.8||352.8||0
1730304870000|2024-10-30 16:14:30|||||||||6768
1730304900000|2024-10-30 16:15:00|352.7|352.4|352.4|352.3|352.7|352.4|352.4|352.3|3881
1730304910000|2024-10-30 16:15:10|352.6|352.4|352.5|352.3|352.6|352.4|352.5|352.3|441
1730304920000|2024-10-30 16:15:20|352.7|352.4|352.7|352.5|352.7|352.5|352.6|352.4|3725
1730304930000|2024-10-30 16:15:30|352.8|352.7|352.8|352.7|352.8|352.7|352.8|352.7|187
1730304940000|2024-10-30 16:15:40|352.9||352.9||352.9||352.9||5542
1730304960000|2024-10-30 16:16:00|||||||||2000
1730304970000|2024-10-30 16:16:10|352.7|352.5|352.6|352.4|352.7|352.5|352.6|352.4|1272
1730304980000|2024-10-30 16:16:20|352.7||352.7||352.7||352.7||0
1730305000000|2024-10-30 16:16:40|352.6||352.6||352.6||352.6||0
1730305020000|2024-10-30 16:17:00|352.4|352.3|352.5|352.3|352.5|352.3|352.4|352.3|104
1730305030000|2024-10-30 16:17:10||352.4||352.4||352.4||352.4|136
1730305040000|2024-10-30 16:17:20|352.4|352.3|352.4|352.2|352.4|352.3|352.4|352.2|614
1730305050000|2024-10-30 16:17:30|352.5||352.5||352.5||352.5||0
1730305060000|2024-10-30 16:17:40|352.3|352.1|352.4|352.1|352.4|352.1|352.3|352.1|2958
1730305070000|2024-10-30 16:17:50|352.3||352.3||352.3||352.3||0
1730305090000|2024-10-30 16:18:10|351.9|351.6|351.8|351.4|351.9|351.6|351.8|351.4|25417
1730305100000|2024-10-30 16:18:20|351.9|351.7|351.9|351.6|351.9|351.7|351.9|351.6|5932
1730305120000|2024-10-30 16:18:40|351.8||351.8||351.8||351.8||0
1730305150000|2024-10-30 16:19:10|||||||||258
1730305160000|2024-10-30 16:19:20|352.2|351.8|352.2|351.8|352.2|351.8|352.2|351.8|3085
1730305170000|2024-10-30 16:19:30|||||||||1490
1730305180000|2024-10-30 16:19:40|352.5|351.9|352.5|352.3|352.5|352.3|352.5|351.9|8
1730305190000|2024-10-30 16:19:50|352.9|352.4|353.3|352.8|353.3|352.8|352.9|352.4|1521
1730305200000|2024-10-30 16:20:00|352.9|352.9|352.8|352.5|352.9|352.9|352.8|352.5|2684
1730305220000|2024-10-30 16:20:20|352.7||352.7||352.7||352.7||0
1730305230000|2024-10-30 16:20:30|352.6|352.6|352.6|352.3|352.6|352.6|352.6|352.3|4612
1730305240000|2024-10-30 16:20:40|||||||||379
1730305270000|2024-10-30 16:21:10|352.5|352.2|352.3|352|352.5|352.2|352.3|352|32
1730305280000|2024-10-30 16:21:20|352.2||352.2||352.2||352.2||1419
1730305310000|2024-10-30 16:21:50|||||||||8
1730305330000|2024-10-30 16:22:10|352.6|352.2|352.6|352.2|352.6|352.2|352.6|352.2|133
1730305340000|2024-10-30 16:22:20|352.5||352.5||352.5||352.5||0
1730305350000|2024-10-30 16:22:30|352.4||352.4||352.4||352.4||570
1730305360000|2024-10-30 16:22:40|352.5|352.3|352.5|352.3|352.5|352.3|352.5|352.3|120
1730305390000|2024-10-30 16:23:10|352.4|352.1|352.4|352.1|352.4|352.1|352.4|352.1|242
1730305400000|2024-10-30 16:23:20|352.5||352.4||352.5||352.4||0
1730305420000|2024-10-30 16:23:40||352.2||352.2||352.2||352.2|0
1730305430000|2024-10-30 16:23:50|352.5||352.5||352.5||352.5||11
1730305450000|2024-10-30 16:24:10|352.4|352.3|352.4|352.2|352.4|352.3|352.4|352.2|253
1730305460000|2024-10-30 16:24:20|352.5|352.3|353|352.5|353|352.5|352.5|352.3|867
1730305470000|2024-10-30 16:24:30|352.9||352.9||352.9||352.9||0
1730305480000|2024-10-30 16:24:40|352.8||352.8||352.8||352.8||0
1730305500000|2024-10-30 16:25:00|||||||||3000
1730305520000|2024-10-30 16:25:20|352.7|352.3|352.5|352.3|352.7|352.3|352.5|352.3|2400
1730305530000|2024-10-30 16:25:30|352.4|352.1|352.9|352.4|352.9|352.4|352.4|352.1|196
1730305540000|2024-10-30 16:25:40|352.8||352.8||352.8||352.8||0
1730305550000|2024-10-30 16:25:50|352.7||352.7||352.7||352.7||600
1730305560000|2024-10-30 16:26:00||352.5||352.6||352.6||352.5|243
1730305570000|2024-10-30 16:26:10|352.9|352.7|352.9|352.7|352.9|352.7|352.9|352.7|22
1730305580000|2024-10-30 16:26:20|352.8|352.6|352.9|352.6|352.9|352.6|352.8|352.6|770
1730305600000|2024-10-30 16:26:40|352.8|352.5|352.5|352.3|352.8|352.5|352.5|352.3|819
1730305610000|2024-10-30 16:26:50|||||||||349
1730305620000|2024-10-30 16:27:00|352.4|352.1|352.4|352.1|352.5|352.1|352.4|352.1|148
1730305630000|2024-10-30 16:27:10|352.3|352|352.2|351.9|352.3|352|352.1|351.9|1609
1730305640000|2024-10-30 16:27:20||352||352.1||352.1||352|1275
1730305650000|2024-10-30 16:27:30|352.5||352.5||352.5||352.5||242
1730305680000|2024-10-30 16:28:00|||||||||867
1730305700000|2024-10-30 16:28:20|352.3|351.9|352.2|351.9|352.3|351.9|352.2|351.9|656
1730305720000|2024-10-30 16:28:40|352.5|352|352.6|352.3|352.6|352.3|352.5|352|14
1730305740000|2024-10-30 16:29:00|352.7|352.4|352.7|352.3|352.7|352.4|352.7|352.3|306
1730305750000|2024-10-30 16:29:10||352.2||352.2||352.2||352.2|0
1730305770000|2024-10-30 16:29:30|352.6|352.3|352.7|352.4|352.7|352.4|352.6|352.3|0
1730305780000|2024-10-30 16:29:40|||||||||17101
1730305790000|2024-10-30 16:29:50|352.6|352.2|352.7|351.9|352.7|352.2|352.6|351.9|599
1730361610000|2024-10-31 08:00:10|350.9|348.1|350.5|348|350.9|348.1|350.5|348|11294
1730361620000|2024-10-31 08:00:20|350.7|348.2|350.7|348.4|350.8|348.4|350.7|348.2|254
1730361630000|2024-10-31 08:00:30|350.6||350.7||350.7||350.3||0
1730361640000|2024-10-31 08:00:40|||||||||161
1730361660000|2024-10-31 08:01:00|||||||||1001
1730361670000|2024-10-31 08:01:10|||||||||3
1730361700000|2024-10-31 08:01:40|||||||||714
1730361720000|2024-10-31 08:02:00|||||||||9169
1730361740000|2024-10-31 08:02:20|351.8|348.1|351.8|349.6|351.8|349.6|351.8|348.1|2315
1730361750000|2024-10-31 08:02:30|351|348.6|351|348.6|351|348.6|351|348.6|191
1730361780000|2024-10-31 08:03:00|350.8||350.8||350.8||350.8||0
1730361800000|2024-10-31 08:03:20|||||||||1684
1730361810000|2024-10-31 08:03:30||348.7||348.7||348.7||348.7|0
1730361840000|2024-10-31 08:04:00||348.6||348.6||348.6||348.6|0
1730361860000|2024-10-31 08:04:20|350.3|350|350.3|348.6|350.3|350|350.3|348.6|212
1730361880000|2024-10-31 08:04:40|||||||||10
1730361900000|2024-10-31 08:05:00|||||||||55
1730361930000|2024-10-31 08:05:30|350.2|348.8|350.2|348.8|350.2|348.8|350.2|348.8|2784
1730361940000|2024-10-31 08:05:40|350.1|348.9|349.6|348.9|350.1|348.9|349.6|348.9|860
1730362000000|2024-10-31 08:06:40||348.8||348.8||348.8||348.8|0
1730362020000|2024-10-31 08:07:00|350.7|349.2|350.6|349.4|351.1|349.4|350.6|349.2|1033
1730362030000|2024-10-31 08:07:10||349.3||349.4||349.4||349.3|0
1730362040000|2024-10-31 08:07:20||349.3||349.3||349.3||349.3|2501
1730362050000|2024-10-31 08:07:30|350.8|349.4|350.7|349.1|350.8|349.4|350.7|349.1|933
1730362060000|2024-10-31 08:07:40|||||||||2045
1730362070000|2024-10-31 08:07:50|351|349.2|351.1|349.2|351.1|349.2|351|349.2|0
1730362080000|2024-10-31 08:08:00|350.6|349.4|350.8|349.3|350.8|349.4|350.6|349.3|191
1730362100000|2024-10-31 08:08:20|350.7|349.4|350.7|349.4|350.7|349.4|350.7|349.4|768
1730362110000|2024-10-31 08:08:30||349.3||349.4||349.4||349.3|0
1730362130000|2024-10-31 08:08:50|350.8||350.8||350.8||350.8||0
1730362140000|2024-10-31 08:09:00|350.7||350.7||350.7||350.7||2
1730362170000|2024-10-31 08:09:30|350.6||350.7||350.7||350.6||500
1730362200000|2024-10-31 08:10:00|350.5|349.3|350.2|349.3|350.5|349.3|350.1|349.3|0
1730362220000|2024-10-31 08:10:20|350.1||350.1||350.1||350.1||0
1730362300000|2024-10-31 08:11:40|||||||||1500
1730362320000|2024-10-31 08:12:00|||||||||30
1730362360000|2024-10-31 08:12:40|||||||||1571
1730362390000|2024-10-31 08:13:10|350|348.8|349.6|348.8|350|348.8|349.6|348.8|1402
1730362450000|2024-10-31 08:14:10|349.4|348.9|349.3|348.8|349.6|348.9|349.3|348.8|1004
1730362470000|2024-10-31 08:14:30|||||||||324
1730362480000|2024-10-31 08:14:40|348.8|348.6|348.8|348.6|348.8|348.6|348.8|348.6|614
1730362490000|2024-10-31 08:14:50||348.5||348.5||348.5||348.5|212
1730362500000|2024-10-31 08:15:00|348.7||348.7||348.7||348.7||2600
1730362520000|2024-10-31 08:15:20|348.4|347.9|348.4|347.9|348.4|347.9|348.4|347.9|415
1730362530000|2024-10-31 08:15:30|||||||||2360
1730362540000|2024-10-31 08:15:40|||||||||2500
1730362550000|2024-10-31 08:15:50|348.9|348|348.9|348|348.9|348|348.9|348|619
1730362560000|2024-10-31 08:16:00||347.9||347.9||347.9||347.9|0
1730362590000|2024-10-31 08:16:30|||||||||28
1730362600000|2024-10-31 08:16:40|348.8||348.7||348.8||348.7||0
1730362620000|2024-10-31 08:17:00|348.6|347.6|348.4|347.6|348.6|347.6|348.4|347.6|301
1730362630000|2024-10-31 08:17:10|348.3|346.8|347.5|346.9|348.3|346.9|347.3|346.8|11579
1730362640000|2024-10-31 08:17:20|347.4|346.8|347.1|345.8|347.5|346.8|347.1|345.8|1698
1730362650000|2024-10-31 08:17:30||345.9||345.9||345.9||345.9|0
1730362660000|2024-10-31 08:17:40|346.9|345.6|346.8|345.6|346.9|345.6|346.8|345.6|1127
1730362670000|2024-10-31 08:17:50|347.4|346.1|347.3|346.1|347.4|346.1|347.3|346.1|526
1730362700000|2024-10-31 08:18:20||345.9||345.9||345.9||345.9|1
1730362710000|2024-10-31 08:18:30|||||||||858
1730362720000|2024-10-31 08:18:40|347.2|346|347.3|346|347.3|346|347.1|346|269
1730362730000|2024-10-31 08:18:50|347.4||347.4||347.4||347.4||2
1730362760000|2024-10-31 08:19:20|347.3||347.1||347.3||347.1||0
1730362770000|2024-10-31 08:19:30|347.2||347.2||347.2||347.2||245
1730362800000|2024-10-31 08:20:00|||||||||100
1730362880000|2024-10-31 08:21:20|347.1|345.9|346.9|345.9|347.1|346|346.9|345.9|5373
1730362890000|2024-10-31 08:21:30|346.7||346.7||346.7||346.7||2180
1730362900000|2024-10-31 08:21:40|346.6|346|346.4|345.9|346.6|346|346.4|345.9|458
1730362940000|2024-10-31 08:22:20|||||||||2612
1730362950000|2024-10-31 08:22:30||345.6||345.6||345.6||345.6|196
1730362960000|2024-10-31 08:22:40|||||||||300
1730362990000|2024-10-31 08:23:10|346.5|345.4|346.5|345.6|346.5|345.8|346.5|345.4|3109
1730363040000|2024-10-31 08:24:00|||||||||20000
1730363050000|2024-10-31 08:24:10|346.4||346.2||346.4||346.2||1
1730363060000|2024-10-31 08:24:20|346|345|346|345|346|345|346|345|9761
1730363070000|2024-10-31 08:24:30|346.5|346|346.6|346|346.6|346.5|346.5|346|3689
1730363080000|2024-10-31 08:24:40|346.5|346.2|347.3|346.6|347.3|346.6|346.5|346.2|1190
1730363090000|2024-10-31 08:24:50|347.4||347.2||347.4||347.2||4937
1730363100000|2024-10-31 08:25:00|347.1|346.2|347.1|346.2|347.1|346.2|347.1|346.2|1637
1730363110000|2024-10-31 08:25:10||346.4||346.6||347||346.4|2861
1730363130000|2024-10-31 08:25:30||346.5||346.5||346.5||346.5|300
1730363160000|2024-10-31 08:26:00|346.5|346|346.7|346|346.7|346|346.5|346|1613
1730363170000|2024-10-31 08:26:10|346.8|346.1|346.9|346.1|346.9|346.1|346.8|346.1|0
1730363180000|2024-10-31 08:26:20|||||||||573
1730363210000|2024-10-31 08:26:50|346.8||346.8||346.8||346.8||1450
1730363220000|2024-10-31 08:27:00|347.2|346.8|347.2|346.8|347.2|346.8|347.2|346.8|264
1730363230000|2024-10-31 08:27:10|||||||||572
1730363260000|2024-10-31 08:27:40|||||||||1433
1730363290000|2024-10-31 08:28:10|||||||||572
1730363300000|2024-10-31 08:28:20|347|346.5|347|346.5|347|346.5|347|346.5|1305
1730363310000|2024-10-31 08:28:30|346.9|346.2|346.9|346.1|346.9|346.2|346.9|346.1|28
1730363320000|2024-10-31 08:28:40|||||||||819
1730363360000|2024-10-31 08:29:20|347||346.9||347||346.9||1533
1730363370000|2024-10-31 08:29:30|346.7||346.7||346.7||346.7||326
1730363380000|2024-10-31 08:29:40|||||||||859
1730363400000|2024-10-31 08:30:00|346.6|345.7|346.4|345.8|346.6|346.1|346.1|345.7|3517
1730363410000|2024-10-31 08:30:10|346||345.9||346||345.9||585
1730363420000|2024-10-31 08:30:20||345.1||345.1||345.1||345.1|338
1730363430000|2024-10-31 08:30:30|346.2|345.2|346.2|345.3|346.2|345.3|346.2|345.2|16
1730363460000|2024-10-31 08:31:00|||||||||1466
1730363470000|2024-10-31 08:31:10||345.1||345.1||345.1||345.1|0
1730363490000|2024-10-31 08:31:30|||||||||1000
1730363500000|2024-10-31 08:31:40|346.1|346|346.1|345.7|346.1|346|346.1|345.7|1372
1730363510000|2024-10-31 08:31:50|346.3|345.9|346.3|345.7|346.3|345.9|346.3|345.7|186
1730363540000|2024-10-31 08:32:20|||||||||606
1730363550000|2024-10-31 08:32:30|||||||||7317
1730363560000|2024-10-31 08:32:40|346.2||346.3||346.3||346.2||131
1730363580000|2024-10-31 08:33:00|346.4|345.8|346.4|345.8|346.4|345.8|346.4|345.8|423
1730363590000|2024-10-31 08:33:10||345.7||345.7||345.7||345.7|0
1730363620000|2024-10-31 08:33:40|346.3|345.8|346.3|345.7|346.3|345.8|346.3|345.7|133
1730363630000|2024-10-31 08:33:50|346.6|345.9|346.6|345.9|346.6|345.9|346.6|345.9|398
1730363640000|2024-10-31 08:34:00|||||||||1003
1730363650000|2024-10-31 08:34:10|346.9|346.3|346.9|346.3|346.9|346.3|346.9|346.3|251
1730363660000|2024-10-31 08:34:20||346.1||346.1||346.1||346.1|0
1730363670000|2024-10-31 08:34:30|346.7|345.8|346.7|345.8|346.7|345.8|346.7|345.8|0
1730363680000|2024-10-31 08:34:40|346.9|346|346.9|346|346.9|346|346.9|346|0
1730363710000|2024-10-31 08:35:10|346.4|345.7|346.4|345.7|346.4|345.7|346.4|345.7|4073
1730363720000|2024-10-31 08:35:20|346.5||346.4||346.5||346.4||0
1730363730000|2024-10-31 08:35:30|346.5||346.5||346.5||346.5||0
1730363750000|2024-10-31 08:35:50|346.7||346.7||346.7||346.7||41
1730363780000|2024-10-31 08:36:20||346||346||346||346|0
1730363790000|2024-10-31 08:36:30|346.8||346.8||346.8||346.8||0
1730363810000|2024-10-31 08:36:50|346.9||346.9||346.9||346.9||3170
1730363820000|2024-10-31 08:37:00|346.5|345.7|346.4|345.7|346.5|346.2|346.2|345.7|2285
1730363830000|2024-10-31 08:37:10|346.5||346.5||346.5||346.5||2873
1730363840000|2024-10-31 08:37:20|||||||||2071
1730363890000|2024-10-31 08:38:10|346.4||346.3||346.4||346.3||750
1730363900000|2024-10-31 08:38:20|346.4|345.8|346.4|345.8|346.4|345.8|346.4|345.8|288
1730363910000|2024-10-31 08:38:30|346.6|346|346.6|346|346.6|346|346.6|346|462
1730363940000|2024-10-31 08:39:00|||||||||3420
1730363950000|2024-10-31 08:39:10|347|346.6|346.8|346.3|347|346.6|346.8|346.3|840
1730363960000|2024-10-31 08:39:20|346.9||346.9||346.9||346.9||0
1730363980000|2024-10-31 08:39:40|||||||||5
1730363990000|2024-10-31 08:39:50|346.8||346.8||346.8||346.8||0
1730364000000|2024-10-31 08:40:00|347|346.4|347.3|346.9|347.4|346.9|347|346.4|16714
1730364010000|2024-10-31 08:40:10|||||||||5
1730364040000|2024-10-31 08:40:40|||||||||1431
1730364060000|2024-10-31 08:41:00|348.2|347.7|347.9|347|348.2|347.7|347.6|347|87
1730364070000|2024-10-31 08:41:10|347.8||347.8||347.8||347.8||1971
1730364090000|2024-10-31 08:41:30|||||||||2114
1730364100000|2024-10-31 08:41:40||347.1||347.1||347.1||347.1|0
1730364110000|2024-10-31 08:41:50|348|347.3|348|347.4|348|347.4|348|347.3|187
1730364120000|2024-10-31 08:42:00|||||||||575
1730364150000|2024-10-31 08:42:30|||||||||1150
1730364160000|2024-10-31 08:42:40|347.3|346.9|347.1|346.2|347.3|346.9|347.1|346.2|895
1730364170000|2024-10-31 08:42:50|347|346.1|346.6|345.9|347|346.1|346.6|345.9|2966
1730364200000|2024-10-31 08:43:20|346.7||346.7||346.7||346.7||0
1730364220000|2024-10-31 08:43:40|||||||||288
1730364230000|2024-10-31 08:43:50|346.6|346.4|346.6|345.9|346.6|346.4|346.6|345.9|288
1730364250000|2024-10-31 08:44:10||345.8||345.7||345.8||345.7|0
1730364300000|2024-10-31 08:45:00|346.4||346.6||346.6||346.3||7
1730364310000|2024-10-31 08:45:10|||||||||571
1730364390000|2024-10-31 08:46:30|346.8|346.3|346.8|346.3|346.8|346.3|346.8|346.3|2088
1730364400000|2024-10-31 08:46:40|346.9||346.9||346.9||346.9||252
1730364430000|2024-10-31 08:47:10|||||||||676
1730364460000|2024-10-31 08:47:40|346.8||346.9||346.9||346.8||25
1730364470000|2024-10-31 08:47:50|||||||||434
1730364480000|2024-10-31 08:48:00|||||||||511
1730364500000|2024-10-31 08:48:20|346.8|346.4|346.9|346.4|346.9|346.4|346.8|346.4|10080
1730364510000|2024-10-31 08:48:30|347.2|346.8|347.3|346.9|347.3|346.9|347.2|346.8|1200
1730364540000|2024-10-31 08:49:00|347.7|346.8|347.7|347.4|347.7|347.4|347.7|346.8|1319
1730364550000|2024-10-31 08:49:10|347.6|346.8|347.5|346.8|347.6|346.8|347.5|346.8|10
1730364560000|2024-10-31 08:49:20|||||||||257
1730364580000|2024-10-31 08:49:40|347.6||347.6||347.6||347.6||29
1730364600000|2024-10-31 08:50:00|347.7||347.7||347.7||347.7||0
1730364620000|2024-10-31 08:50:20|347|346.3|346.8|346.3|347|346.3|346.8|346.3|2365
1730364640000|2024-10-31 08:50:40|||||||||28
1730364680000|2024-10-31 08:51:20|347|346.4|347.4|346.9|347.4|346.9|347|346.4|1076
1730364690000|2024-10-31 08:51:30|347.3||347.3||347.3||347.3||200
1730364700000|2024-10-31 08:51:40|347.2|346.7|347.1|346.3|347.2|346.7|347.1|346.3|254
1730364710000|2024-10-31 08:51:50|347.3||347.3||347.3||347.3||0
1730364720000|2024-10-31 08:52:00|347.2||347.2||347.2||347.2||0
1730364740000|2024-10-31 08:52:20|347.3||347.3||347.3||347.3||500
1730364750000|2024-10-31 08:52:30|347|346.9|347|346.2|347|346.9|347|346.2|500
1730364870000|2024-10-31 08:54:30|||||||||2500
1730364920000|2024-10-31 08:55:20|346.5|346|346.5|346|346.5|346|346.5|346|1434
1730364950000|2024-10-31 08:55:50|346.4|345.9|346.3|345.9|346.4|345.9|346.3|345.9|21
1730364980000|2024-10-31 08:56:20|346.5|346|346.5|345.9|346.5|346|346.5|345.9|591
1730365020000|2024-10-31 08:57:00|346.3||346.3||346.3||346.3||7
1730365040000|2024-10-31 08:57:20|346.4||346.5||346.5||346.4||0
1730365080000|2024-10-31 08:58:00||346||346||346||346|0
1730365110000|2024-10-31 08:58:30||345.9||345.9||345.9||345.9|0
1730365120000|2024-10-31 08:58:40|||||||||150
1730365130000|2024-10-31 08:58:50|346.4||346.4||346.4||346.4||0
1730365140000|2024-10-31 08:59:00|346.5|346|346.5|346|346.5|346|346.5|346|455
1730365150000|2024-10-31 08:59:10|||||||||8535
1730365170000|2024-10-31 08:59:30|346.4||346.4||346.4||346.4||0
1730365180000|2024-10-31 08:59:40|||||||||438
1730365190000|2024-10-31 08:59:50|346.5||346.5||346.5||346.5||0
1730365200000|2024-10-31 09:00:00|346.4||346.4||346.4||346.4||0
1730365210000|2024-10-31 09:00:10|346.3|345.6|346.1|345.7|346.3|345.7|345.9|345.4|880
1730365220000|2024-10-31 09:00:20|346.4|345.8|346.4|345.7|346.4|345.8|346.4|345.7|2558
1730365260000|2024-10-31 09:01:00||345.8||345.7||345.8||345.7|242
1730365270000|2024-10-31 09:01:10|||||||||917
1730365280000|2024-10-31 09:01:20||346.2||346.2||346.2||346.2|1000
1730365290000|2024-10-31 09:01:30||345.7||345.7||345.7||345.7|1000
1730365300000|2024-10-31 09:01:40|346.6|345.8|346.6|345.8|346.6|345.8|346.6|345.8|613
1730365320000|2024-10-31 09:02:00|||||||||1433
1730365350000|2024-10-31 09:02:30|||||||||2
1730365360000|2024-10-31 09:02:40||345.9||345.9||345.9||345.9|453
1730365380000|2024-10-31 09:03:00|347.1|347|347.2|347|347.2|347|347.1|347|981
1730365390000|2024-10-31 09:03:10|||||||||72
1730365400000|2024-10-31 09:03:20|347.6|347.1|347.8|347|347.9|347.1|347.6|347|1645
1730365410000|2024-10-31 09:03:30|347.9|347.1|348.1|347.2|348.1|347.2|347.9|347.1|0
1730365420000|2024-10-31 09:03:40||347.3||347.3||347.3||347.3|0
1730365470000|2024-10-31 09:04:30|347.9|347.2|347.9|347|347.9|347.2|347.9|347|722
1730365520000|2024-10-31 09:05:20|||||||||285
1730365540000|2024-10-31 09:05:40|347.5||347.4||347.5||347.4||1695
1730365550000|2024-10-31 09:05:50|348|347.1|348|347.1|348|347.1|348|347.1|386
1730365620000|2024-10-31 09:07:00|347.7|347|347.7|347|347.7|347|347.7|347|110
1730365630000|2024-10-31 09:07:10|||||||||810
1730365650000|2024-10-31 09:07:30|347.6||347.5||347.6||347.5||1
1730365690000|2024-10-31 09:08:10|347.7||347.7||347.7||347.7||878
1730365710000|2024-10-31 09:08:30|347.9||347.8||347.9||347.8||0
1730365730000|2024-10-31 09:08:50|347.5||347.5||347.8||347.5||649
1730365740000|2024-10-31 09:09:00|347.4||347.4||347.4||347.4||0
1730365760000|2024-10-31 09:09:20|347.3||347.1||347.3||347.1||144
1730365770000|2024-10-31 09:09:30||346.5||347||347||346.5|99
1730365780000|2024-10-31 09:09:40||346.4||347||347||346.4|284
1730365790000|2024-10-31 09:09:50|||||||||119
1730365800000|2024-10-31 09:10:00|||||||||387
1730365810000|2024-10-31 09:10:10||346.6||347||347||346.6|246
1730365830000|2024-10-31 09:10:30|||||||||4
1730365850000|2024-10-31 09:10:50||346.5||347||347||346.5|146
1730365860000|2024-10-31 09:11:00|347|346.5|347|346.1|347|346.5|347|346.1|47
1730365870000|2024-10-31 09:11:10||346||346||346||346|0
1730365960000|2024-10-31 09:12:40|||||||||20000
1730366050000|2024-10-31 09:14:10|||||||||50
1730366140000|2024-10-31 09:15:40|||||||||288
1730366150000|2024-10-31 09:15:50||346.1||346.1||346.1||346.1|576
1730366300000|2024-10-31 09:18:20|346.3|346|346.1|345.5|346.3|346|346.1|345.5|2698
1730366340000|2024-10-31 09:19:00|346.5|345.8|346.5|345.8|346.5|345.8|346.5|345.8|269
1730366370000|2024-10-31 09:19:30|||||||||71
1730366460000|2024-10-31 09:21:00|||||||||860
1730366470000|2024-10-31 09:21:10||346||346||346||346|0
1730366480000|2024-10-31 09:21:20|346.3||346.3||346.3||346.3||860
1730366520000|2024-10-31 09:22:00|345.8|345.8|345.8|345.5|345.8|345.8|345.8|345.5|407
1730366590000|2024-10-31 09:23:10||345.4||345.4||345.4||345.4|256
1730366610000|2024-10-31 09:23:30|||||||||14297
1730366620000|2024-10-31 09:23:40|345.4|344.9|345.4|344.9|345.4|344.9|345.4|344.9|300
1730366640000|2024-10-31 09:24:00|345.3||345.3||345.3||345.3||1000
1730366650000|2024-10-31 09:24:10|345.2||345.1||345.2||345.1||256
1730366670000|2024-10-31 09:24:30|344.9|344.2|345|344.1|345|344.3|344.9|344.1|6301
1730366680000|2024-10-31 09:24:40|344.9|344.9|344.3|343.7|344.9|344.9|344.3|343.7|11206
1730366690000|2024-10-31 09:24:50|344.2|343.6|344|343.3|344.2|343.6|344|343.3|2093
1730366700000|2024-10-31 09:25:00|343.9|343.7|343.9|343.2|343.9|343.7|343.9|343.1|2975
1730366730000|2024-10-31 09:25:30|||||||||924
1730366750000|2024-10-31 09:25:50|||||||||200
1730366770000|2024-10-31 09:26:10|343.8|343.1|343.8|343.1|343.8|343.1|343.8|343.1|0
1730366790000|2024-10-31 09:26:30|343.6|343.2|343.6|343.2|343.6|343.2|343.6|343.2|567
1730366810000|2024-10-31 09:26:50|343.4|343|343.4|343|343.4|343|343.4|343|1701
1730366820000|2024-10-31 09:27:00|343.1|342.5|343|342.3|343.1|342.5|343|342.2|10214
1730366870000|2024-10-31 09:27:50||342.2||342.2||342.2||342.2|1
1730366880000|2024-10-31 09:28:00|342.9|342|342.7|342|342.9|342.1|342.7|342|0
1730366910000|2024-10-31 09:28:30|342.6|341.9|342.6|341.9|342.6|341.9|342.6|341.9|0
1730366920000|2024-10-31 09:28:40|342.5|342|342.5|342|342.5|342|342.5|342|14
1730366940000|2024-10-31 09:29:00|||||||||1720
1730366950000|2024-10-31 09:29:10|||||||||928
1730367040000|2024-10-31 09:30:40|||||||||5
1730367080000|2024-10-31 09:31:20|||||||||2729
1730367090000|2024-10-31 09:31:30|342.6|342.3|343.1|342.8|343.3|342.8|342.6|342.3|4633
1730367100000|2024-10-31 09:31:40|||||||||100
1730367110000|2024-10-31 09:31:50|343.3|343.1|343.2|343.1|343.3|343.1|343.2|343.1|2042
1730367120000|2024-10-31 09:32:00|343.6|343.3|343.6|343.3|343.6|343.3|343.6|343.3|2884
1730367140000|2024-10-31 09:32:20|344.2|343.4|344.2|343.4|344.2|343.4|344.2|343.4|2079
1730367150000|2024-10-31 09:32:30|344.3||344.3||344.3||344.3||0
1730367160000|2024-10-31 09:32:40|344.4||344.4||344.4||344.4||1050
1730367180000|2024-10-31 09:33:00|344.6||344.4||344.6||344.4||0
1730367190000|2024-10-31 09:33:10|344.5||344.5||344.5||344.5||0
1730367200000|2024-10-31 09:33:20|||||||||575
1730367220000|2024-10-31 09:33:40|||||||||100
1730367230000|2024-10-31 09:33:50|344.6|343.5|344.5|343.5|344.6|343.5|344.5|343.5|1348
1730367250000|2024-10-31 09:34:10|344.6|344|344.7|344.1|344.7|344.1|344.6|344|842
1730367300000|2024-10-31 09:35:00|||||||||28
1730367320000|2024-10-31 09:35:20|||||||||187
1730367350000|2024-10-31 09:35:50|||||||||300
1730367400000|2024-10-31 09:36:40|||||||||2160
1730367440000|2024-10-31 09:37:20|344.8||344.8||344.8||344.8||0
1730367470000|2024-10-31 09:37:50|344.7||344.7||344.7||344.7||1
1730367500000|2024-10-31 09:38:20|344.8||344.8||344.8||344.8||0
1730367630000|2024-10-31 09:40:30|||||||||48
1730367660000|2024-10-31 09:41:00|||||||||3000
1730367670000|2024-10-31 09:41:10|345.1|344.8|345.4|344.9|345.4|344.9|345.1|344.8|1159
1730367710000|2024-10-31 09:41:50||345||345||345||345|0
1730367810000|2024-10-31 09:43:30|345.7|345.1|345.8|345.1|345.8|345.1|345.7|345.1|235
1730367830000|2024-10-31 09:43:50|345.7||345.8||345.8||345.7||0
1730367840000|2024-10-31 09:44:00|346|345.2|346|345.3|346|345.3|346|345.2|115
1730367860000|2024-10-31 09:44:20|346.5|346|346.6|346|346.6|346|346.5|346|1487
1730367870000|2024-10-31 09:44:30|||||||||574
1730367940000|2024-10-31 09:45:40|346.8||346.8||346.8||346.8||0
1730367950000|2024-10-31 09:45:50|346.9||346.9||346.9||346.9||0
1730367980000|2024-10-31 09:46:20|346.8||346.8||346.8||346.8||0
1730368060000|2024-10-31 09:47:40||346.1||346.1||346.1||346.1|824
1730368070000|2024-10-31 09:47:50|||||||||525
1730368110000|2024-10-31 09:48:30|||||||||457
1730368130000|2024-10-31 09:48:50||346.2||346.2||346.2||346.2|575
1730368150000|2024-10-31 09:49:10|346.9||346.9||346.9||346.9||2
1730368220000|2024-10-31 09:50:20|||||||||1431
1730368270000|2024-10-31 09:51:10|347.1|346.4|347.1|346.4|347.1|346.4|347.1|346.4|132
1730368290000|2024-10-31 09:51:30|||||||||300
1730368300000|2024-10-31 09:51:40||346.5||346.5||346.5||346.5|600
1730368320000|2024-10-31 09:52:00|||||||||1153
1730368330000|2024-10-31 09:52:10||346.6||346.6||346.6||346.6|143
1730368370000|2024-10-31 09:52:50|||||||||143
1730368420000|2024-10-31 09:53:40|||||||||2
1730368450000|2024-10-31 09:54:10|||||||||222
1730368550000|2024-10-31 09:55:50|347.3|346.8|347.3|346.8|347.3|346.8|347.3|346.8|3005
1730368600000|2024-10-31 09:56:40|347.6|346.9|347.5|347|347.6|347|347.5|346.9|25
1730368650000|2024-10-31 09:57:30|347.6||347.6||347.6||347.6||0
1730368680000|2024-10-31 09:58:00|||||||||1141
1730368690000|2024-10-31 09:58:10|||||||||240
1730368770000|2024-10-31 09:59:30||346.9||346.9||346.9||346.9|301
1730368830000|2024-10-31 10:00:30|||||||||2
1730368870000|2024-10-31 10:01:10|||||||||3
1730368880000|2024-10-31 10:01:20|347.5||347.5||347.5||347.5||0
1730368890000|2024-10-31 10:01:30|||||||||1429
1730368960000|2024-10-31 10:02:40|347.6||347.6||347.6||347.6||0
1730368980000|2024-10-31 10:03:00|||||||||29
1730368990000|2024-10-31 10:03:10|348.8|347|348.5|347.8|348.8|347.8|348.5|347|14
1730369010000|2024-10-31 10:03:30|348.4||348.4||348.4||348.4||1
1730369060000|2024-10-31 10:04:20|||||||||2426
1730369070000|2024-10-31 10:04:30|348.5|348.1|348.5|348.1|348.5|348.1|348.5|348.1|521
1730369100000|2024-10-31 10:05:00|348.9|348.3|349|348.3|349|348.3|348.9|348.3|2684
1730369110000|2024-10-31 10:05:10|348.9|348.1|348.9|348.1|348.9|348.1|348.9|348.1|0
1730369130000|2024-10-31 10:05:30|||||||||43
1730369160000|2024-10-31 10:06:00|348.8|347.8|348.3|347.8|348.8|347.8|348.3|347.8|138
1730369170000|2024-10-31 10:06:10|||||||||645
1730369190000|2024-10-31 10:06:30|||||||||16
1730369200000|2024-10-31 10:06:40|348.4||348.5||348.5||348.4||0
1730369250000|2024-10-31 10:07:30|||||||||864
1730369260000|2024-10-31 10:07:40|||||||||645
1730369340000|2024-10-31 10:09:00|348.4||348.4||348.4||348.4||0
1730369350000|2024-10-31 10:09:10|348.3||348.3||348.3||348.3||190
1730369370000|2024-10-31 10:09:30|348.2||348.2||348.2||348.2||127
1730369380000|2024-10-31 10:09:40|348.3||348.3||348.3||348.3||0
1730369390000|2024-10-31 10:09:50|349|348.4|348.9|348.3|349|348.4|348.9|348.2|1238
1730369400000|2024-10-31 10:10:00|349.1||349.1||349.1||349.1||0
1730369450000|2024-10-31 10:10:50|349||349||349||349||0
1730369480000|2024-10-31 10:11:20|348.5|347.8|348.5|347.8|348.5|347.8|348.5|347.8|4004
1730369520000|2024-10-31 10:12:00|348.2|347.3|348.2|347.3|348.2|347.3|348.2|347.3|697
1730369530000|2024-10-31 10:12:10||347.4||347.3||347.4||347.3|0
1730369580000|2024-10-31 10:13:00||347.4||347.3||347.4||347.3|0
1730369600000|2024-10-31 10:13:20|||||||||906
1730369610000|2024-10-31 10:13:30|348.1|347.2|348.1|347.2|348.1|347.2|348.1|347.2|0
1730369620000|2024-10-31 10:13:40|||||||||906
1730369630000|2024-10-31 10:13:50||347.3||347.3||347.4||347.3|0
1730369650000|2024-10-31 10:14:10|348|347.2|348|347.2|348|347.3|348|347.2|0
1730369730000|2024-10-31 10:15:30||347.5||347.5||347.5||347.5|0
1730369760000|2024-10-31 10:16:00|||||||||2
1730369810000|2024-10-31 10:16:50|||||||||55
1730369860000|2024-10-31 10:17:40|347.7|347.2|347.7|347.2|347.7|347.2|347.7|347.2|124
1730369870000|2024-10-31 10:17:50|347.5|346.7|347.5|346.7|347.5|346.7|347.5|346.7|249
1730369900000|2024-10-31 10:18:20|347.6||347.6||347.6||347.6||37
1730369950000|2024-10-31 10:19:10|||||||||2129
1730369970000|2024-10-31 10:19:30||346.8||346.8||346.8||346.8|0
1730369980000|2024-10-31 10:19:40||346.9||346.9||346.9||346.9|1315
1730370000000|2024-10-31 10:20:00||346.8||346.8||346.8||346.8|0
1730370010000|2024-10-31 10:20:10||346.7||346.7||346.7||346.7|1
1730370030000|2024-10-31 10:20:30|347.7||347.7||347.7||347.7||0
1730370070000|2024-10-31 10:21:10||346.8||346.8||346.8||346.8|0
1730370120000|2024-10-31 10:22:00|347.8|347|347.9|347.8|347.9|347.8|347.8|347|374
1730370130000|2024-10-31 10:22:10|348.1|347.5|348.1|347.5|348.1|347.5|348.1|347.5|277
1730370250000|2024-10-31 10:24:10||347.6||347.6||347.6||347.6|509
1730370360000|2024-10-31 10:26:00|348.3|347.7|348.2|347.7|348.3|347.7|348.2|347.7|20
1730370380000|2024-10-31 10:26:20||347.8||347.6||347.8||347.6|2
1730370400000|2024-10-31 10:26:40|||||||||80
1730370510000|2024-10-31 10:28:30|347.8|347.2|347.8|347.2|347.8|347.2|347.8|347.2|135
1730370590000|2024-10-31 10:29:50|347.7||347.5||347.7||347.5||25
1730370600000|2024-10-31 10:30:00|347.6|346.9|347.7|346.9|347.7|346.9|347.6|346.9|25
1730370610000|2024-10-31 10:30:10|347.8|347|347.8|347.1|347.8|347.1|347.8|347|0
1730370690000|2024-10-31 10:31:30||346.9||346.9||346.9||346.9|0
1730370880000|2024-10-31 10:34:40|||||||||1
1730370980000|2024-10-31 10:36:20|347.7||347.7||347.7||347.7||0
1730371000000|2024-10-31 10:36:40|||||||||500
1730371010000|2024-10-31 10:36:50|348.9|348.1|348.9|348.1|348.9|348.1|348.9|348.1|712
1730371020000|2024-10-31 10:37:00|349.3|349.1|349.3|349|349.4|349.1|349.3|349|1106
1730371030000|2024-10-31 10:37:10|349|348.8|349.2|348.8|349.3|348.9|349|348.8|274
1730371040000|2024-10-31 10:37:20|349.1||349.1||349.1||349.1||0
1730371070000|2024-10-31 10:37:50|349.4|348.9|349.4|349.1|349.4|349.1|349.3|348.9|1031
1730371080000|2024-10-31 10:38:00|349.3||349.4||349.4||349.3||110
1730371110000|2024-10-31 10:38:30|||||||||30
1730371120000|2024-10-31 10:38:40|349.5|349.2|349.5|349.2|349.5|349.2|349.5|349.2|297
1730371150000|2024-10-31 10:39:10|350.1|349.3|350.3|349.3|350.3|349.3|350.1|349.3|8
1730371160000|2024-10-31 10:39:20|350.2||350.2||350.2||350.2||0
1730371190000|2024-10-31 10:39:50|350.3||350.3||350.3||350.2||0
1730371270000|2024-10-31 10:41:10||349.4||349.3||349.4||349.3|91
1730371280000|2024-10-31 10:41:20|350.2||350.2||350.2||350.2||0
1730371450000|2024-10-31 10:44:10||349.4||349.4||349.4||349.4|0
1730371460000|2024-10-31 10:44:20||349.5||349.5||349.5||349.5|0
1730371470000|2024-10-31 10:44:30|||||||||54
1730371490000|2024-10-31 10:44:50||349.6||349.7||349.7||349.6|87
1730371530000|2024-10-31 10:45:30|350.1|349.4|349.7|349.4|350.1|349.4|349.7|349.4|279
1730371550000|2024-10-31 10:45:50|349.8|349.5|349.8|349.5|349.8|349.5|349.8|349.5|0
1730371650000|2024-10-31 10:47:30|349.7|349.4|349.8|349.4|349.8|349.4|349.7|349.4|392
1730371720000|2024-10-31 10:48:40||349.5||349.5||349.5||349.5|0
1730371740000|2024-10-31 10:49:00||349.4||349.4||349.4||349.4|0
1730371760000|2024-10-31 10:49:20|||||||||142
1730371800000|2024-10-31 10:50:00||349.5||349.5||349.5||349.5|0
1730371810000|2024-10-31 10:50:10|350.6|349.9|350.6|350|350.6|350|350.6|349.9|300
1730371820000|2024-10-31 10:50:20|350.5||350.5||350.5||350.5||0
1730371870000|2024-10-31 10:51:10|350.3|349.7|350.3|349.7|350.3|349.7|350.3|349.7|152
1730371880000|2024-10-31 10:51:20||350||350||350||350|7
1730371900000|2024-10-31 10:51:40|||||||||2
1730371910000|2024-10-31 10:51:50|||||||||19
1730371920000|2024-10-31 10:52:00|350.2|349.6|350.2|349.7|350.2|349.7|350.2|349.6|19
1730371930000|2024-10-31 10:52:10|350.1|349.6|349.9|349.4|350.1|349.6|349.9|349.4|289
1730372120000|2024-10-31 10:55:20|349.5|349.2|349|348.3|349.5|349.2|349|348.3|3069
1730372130000|2024-10-31 10:55:30|348.9|348.4|348.9|348.4|348.9|348.4|348.9|348.4|0
1730372200000|2024-10-31 10:56:40|348.8||348.8||348.8||348.8||0
1730372210000|2024-10-31 10:56:50|348.7||348.7||348.7||348.7||20
1730372240000|2024-10-31 10:57:20|||||||||1140
1730372350000|2024-10-31 10:59:10|||||||||1140
1730372430000|2024-10-31 11:00:30|||||||||2
1730372630000|2024-10-31 11:03:50|348.6|348.3|348.6|348.3|348.6|348.3|348.6|348.3|240
1730372680000|2024-10-31 11:04:40|348.3|347.5|348.3|347.5|348.3|347.5|348.3|347.5|1070
1730372690000|2024-10-31 11:04:50|347.8||347.7||347.8||347.7||1110
1730372710000|2024-10-31 11:05:10|||||||||715
1730372750000|2024-10-31 11:05:50|347.6||347.8||347.8||347.6||1325
1730372770000|2024-10-31 11:06:10|||||||||750
1730372780000|2024-10-31 11:06:20|347.7||347.7||347.7||347.7||4
1730372810000|2024-10-31 11:06:50||347.1||347.1||347.4||347.1|16
1730372890000|2024-10-31 11:08:10|||||||||1
1730372970000|2024-10-31 11:09:30|347.5||347.5||347.5||347.5||0
1730372990000|2024-10-31 11:09:50|347.7||347.7||347.7||347.7||4450
1730373020000|2024-10-31 11:10:20|347.6||347.6||347.6||347.6||3000
1730373030000|2024-10-31 11:10:30|347.4|346.7|347.4|346.7|347.4|346.7|347.4|346.7|94
1730373040000|2024-10-31 11:10:40||346.6||346.6||346.6||346.6|0
1730373070000|2024-10-31 11:11:10|347|346.5|346.7|346.3|347|346.5|346.7|346.3|1129
1730373130000|2024-10-31 11:12:10|||||||||75
1730373220000|2024-10-31 11:13:40|||||||||632
1730373240000|2024-10-31 11:14:00|||||||||1219
1730373250000|2024-10-31 11:14:10|346.6||346.6||346.6||346.6||806
1730373290000|2024-10-31 11:14:50|346.5|346|346.5|346|346.5|346|346.5|346|15
1730373340000|2024-10-31 11:15:40|346.3|345.9|346.3|345.9|346.3|345.9|346.3|345.9|525
1730373360000|2024-10-31 11:16:00||345.8||345.6||345.8||345.6|0
1730373380000|2024-10-31 11:16:20||345.5||345.5||345.5||345.5|7
1730373390000|2024-10-31 11:16:30|346.2||346.2||346.2||346.2||1000
1730373570000|2024-10-31 11:19:30||345.6||345.6||345.6||345.6|0
1730373690000|2024-10-31 11:21:30||345.7||345.7||345.7||345.7|0
1730373760000|2024-10-31 11:22:40|346.4|345.8|346.5|346.3|346.5|346.3|346.4|345.8|1295
1730373780000|2024-10-31 11:23:00|346.6|346.4|346.6|346.4|346.6|346.4|346.6|346.4|963
1730373810000|2024-10-31 11:23:30|346.5|346.6|347|346.5|347|346.6|346.5|346.5|335
1730373820000|2024-10-31 11:23:40||346.4||346.4||346.4||346.4|0
1730373860000|2024-10-31 11:24:20|347.2|346.5|347.2|346.5|347.2|346.5|347.2|346.5|14
1730373880000|2024-10-31 11:24:40|||||||||1004
1730374020000|2024-10-31 11:27:00|347.1|346.2|346.7|346.3|347.1|346.3|346.7|346.2|1269
1730374030000|2024-10-31 11:27:10||346.4||346.4||346.4||346.4|0
1730374090000|2024-10-31 11:28:10|||||||||6
1730374100000|2024-10-31 11:28:20|||||||||6
1730374140000|2024-10-31 11:29:00|||||||||444
1730374150000|2024-10-31 11:29:10|||||||||52
1730374230000|2024-10-31 11:30:30|||||||||240
1730374280000|2024-10-31 11:31:20|||||||||1434
1730374350000|2024-10-31 11:32:30|||||||||60
1730374370000|2024-10-31 11:32:50|346.6|346.1|346.5|346.1|346.6|346.1|346.5|346.1|16
1730374390000|2024-10-31 11:33:10|346.6||346.7||346.7||346.6||29
1730374410000|2024-10-31 11:33:30|||||||||600
1730374440000|2024-10-31 11:34:00|347|346.2|347|346.5|347|346.5|347|346.2|89
1730374450000|2024-10-31 11:34:10|||||||||913
1730374540000|2024-10-31 11:35:40||346.4||346.4||346.4||346.4|0
1730374600000|2024-10-31 11:36:40|||||||||86
1730374660000|2024-10-31 11:37:40|346.7|346.5|346.7|346.2|346.7|346.5|346.7|346.2|364
1730374740000|2024-10-31 11:39:00|346.5||346.5||346.5||346.5||164
1730374750000|2024-10-31 11:39:10|346.6||346.7||346.7||346.6||460
1730374790000|2024-10-31 11:39:50|||||||||229
1730374890000|2024-10-31 11:41:30|347|346.5|347.4|346.9|347.6|346.9|347|346.5|704
1730374910000|2024-10-31 11:41:50|347.3||347.3||347.3||347.3||0
1730374930000|2024-10-31 11:42:10|347.4||347.4||347.4||347.4||0
1730375040000|2024-10-31 11:44:00|347.9|347.1|347.9|347.2|347.9|347.2|347.9|347.1|209
1730375060000|2024-10-31 11:44:20||347.3||347.3||347.3||347.3|0
1730375070000|2024-10-31 11:44:30||347.4||347.4||347.4||347.4|0
1730375080000|2024-10-31 11:44:40||347.5||347.5||347.5||347.5|2
1730375120000|2024-10-31 11:45:20||347.6||347.6||347.6||347.6|0
1730375220000|2024-10-31 11:47:00|||||||||180
1730375230000|2024-10-31 11:47:10|347.6|347.4|347.2|346.9|347.6|347.4|347.2|346.9|703
1730375240000|2024-10-31 11:47:20||347||347||347||347|0
1730375330000|2024-10-31 11:48:50|||||||||300
1730375390000|2024-10-31 11:49:50|||||||||4743
1730375410000|2024-10-31 11:50:10|347.4|347.1|348.3|347.8|348.3|347.8|347.4|347.1|1093
1730375420000|2024-10-31 11:50:20|348.2|348|348.3|347.7|348.3|348|348.2|347.6|112
1730375470000|2024-10-31 11:51:10||347.8||347.8||347.8||347.8|5484
1730375490000|2024-10-31 11:51:30|348.4|348|348.4|348|348.4|348|348.4|348|467
1730375520000|2024-10-31 11:52:00|348.7|348.2|348.7|348.2|348.7|348.2|348.7|348.2|253
1730375530000|2024-10-31 11:52:10|349|348.3|349.1|348.3|349.1|348.3|349|348.3|83
1730375620000|2024-10-31 11:53:40||348.4||348.4||348.4||348.4|6
1730375690000|2024-10-31 11:54:50|||||||||3000
1730375710000|2024-10-31 11:55:10|348.7|348.3|348.7|348.3|348.7|348.3|348.7|348.3|491
1730375720000|2024-10-31 11:55:20|348.4|348|348.4|348|348.4|348|348.4|348|1138
1730375730000|2024-10-31 11:55:30|348.9|348.4|349|348.3|349|348.4|348.9|348.3|50
1730375750000|2024-10-31 11:55:50|349.1||349.1||349.1||349.1||0
1730375760000|2024-10-31 11:56:00|349.2||349.2||349.2||349.2||0
1730375850000|2024-10-31 11:57:30|||||||||519
1730375900000|2024-10-31 11:58:20|349.1||349.1||349.1||349.1||0
1730375910000|2024-10-31 11:58:30|349||348.9||349||348.9||30
1730375950000|2024-10-31 11:59:10|||||||||2
1730375970000|2024-10-31 11:59:30|348.7||348.7||348.7||348.7||0
1730376000000|2024-10-31 12:00:00|349|348.5|349|348.5|349|348.5|349|348.5|54
1730376160000|2024-10-31 12:02:40|||||||||1089
1730376170000|2024-10-31 12:02:50|||||||||1728
1730376180000|2024-10-31 12:03:00|||||||||855
1730376190000|2024-10-31 12:03:10||348.6||348.6||348.6||348.6|855
1730376220000|2024-10-31 12:03:40|349.7|349|349.9|349.1|349.9|349.1|349.7|349|480
1730376230000|2024-10-31 12:03:50|350|349.3|350.1|349.5|350.1|349.5|350|349.3|1845
1730376240000|2024-10-31 12:04:00||349.6||349.8||349.8||349.6|0
1730376250000|2024-10-31 12:04:10|350|349.6|350.1|349.7|350.1|349.7|350|349.6|338
1730376300000|2024-10-31 12:05:00|||||||||276
1730376310000|2024-10-31 12:05:10|350.7|350|350.7|350|350.7|350|350.7|350|822
1730376340000|2024-10-31 12:05:40|350.9|349.9|350.8|349.9|350.9|349.9|350.8|349.9|0
1730376380000|2024-10-31 12:06:20||350||350||350||350|0
1730376430000|2024-10-31 12:07:10|||||||||60
1730376480000|2024-10-31 12:08:00|||||||||51
1730376490000|2024-10-31 12:08:10|||||||||3000
1730376520000|2024-10-31 12:08:40|||||||||566
1730376530000|2024-10-31 12:08:50|351|350.1|350.7|350|351|350.2|350.7|350|1515
1730376540000|2024-10-31 12:09:00||350.2||350.2||350.2||350.2|0
1730376640000|2024-10-31 12:10:40|||||||||222
1730376650000|2024-10-31 12:10:50|350.4|350.4|349.6|349.4|350.4|350.4|349.6|349.2|737
1730376660000|2024-10-31 12:11:00|349.4|349.2|349.4|348.7|349.4|349.2|349.4|348.7|599
1730376670000|2024-10-31 12:11:10|349.3||349.4||349.4||349.3||0
1730376680000|2024-10-31 12:11:20|||||||||67
1730376700000|2024-10-31 12:11:40||348.9||348.9||348.9||348.9|0
1730376710000|2024-10-31 12:11:50|||||||||600
1730376720000|2024-10-31 12:12:00|349.5|349.1|349.7|349.3|349.8|349.3|349.5|349.1|386
1730376740000|2024-10-31 12:12:20|||||||||1250
1730376790000|2024-10-31 12:13:10|||||||||129
1730376800000|2024-10-31 12:13:20|349.5|349.2|349.5|349.2|349.5|349.2|349.5|349.2|138
1730376820000|2024-10-31 12:13:40|349.4|348.9|349.5|348.9|349.5|348.9|349.4|348.9|25
1730376870000|2024-10-31 12:14:30|349.6||349.6||349.6||349.6||0
1730377150000|2024-10-31 12:19:10|349.4||349.4||349.4||349.4||20
1730377210000|2024-10-31 12:20:10||349||349||349||349|0
1730377220000|2024-10-31 12:20:20||348.9||348.9||348.9||348.9|147
1730377460000|2024-10-31 12:24:20||349.1||349.1||349.1||349.1|0
1730377520000|2024-10-31 12:25:20||349||348.9||349||348.9|0
1730377680000|2024-10-31 12:28:00||349||349||349||349|1
1730377750000|2024-10-31 12:29:10|||||||||1
1730377790000|2024-10-31 12:29:50|||||||||1250
1730377800000|2024-10-31 12:30:00|349.3|348.9|349.2|348.7|349.3|348.9|349.2|348.7|1924
1730377820000|2024-10-31 12:30:20|349.4|348.8|349.4|349|349.4|349|349.4|348.8|333
1730377920000|2024-10-31 12:32:00|349.7|349.3|350.2|349.6|350.2|349.6|349.7|349.3|255
1730377930000|2024-10-31 12:32:10|350.1|349.4|349.8|349.3|350.1|349.4|349.8|349.3|684
1730377940000|2024-10-31 12:32:20|349.6||349.6||349.6||349.6||0
1730377950000|2024-10-31 12:32:30|349.5|349.1|349.5|349.1|349.5|349.1|349.5|349.1|78
1730378010000|2024-10-31 12:33:30||349||349||349||349|0
1730378020000|2024-10-31 12:33:40|349.4||349.4||349.4||349.4||0
1730378060000|2024-10-31 12:34:20|349.2|348.9|349.2|348.9|349.2|348.9|349.2|348.9|675
1730378080000|2024-10-31 12:34:40|349.3|349|349.3|349|349.3|349|349.3|349|1425
1730378110000|2024-10-31 12:35:10|||||||||5
1730378120000|2024-10-31 12:35:20|||||||||47
1730378200000|2024-10-31 12:36:40|349.4|349.2|349.4|349.2|349.4|349.2|349.4|349.2|727
1730378210000|2024-10-31 12:36:50|349.3|349|349.3|349|349.3|349|349.3|349|156
1730378220000|2024-10-31 12:37:00|349.4||349.4||349.4||349.4||2
1730378250000|2024-10-31 12:37:30|||||||||2
1730378290000|2024-10-31 12:38:10|349.5|349.2|349.9|349.4|349.9|349.4|349.5|349.2|1840
1730378310000|2024-10-31 12:38:30|349.8|349.5|349.8|349.5|349.8|349.5|349.8|349.5|0
1730378320000|2024-10-31 12:38:40|349.9||349.9||349.9||349.9||118
1730378360000|2024-10-31 12:39:20|||||||||5
1730378550000|2024-10-31 12:42:30||349.6||349.6||349.6||349.6|0
1730378610000|2024-10-31 12:43:30|||||||||733
1730378790000|2024-10-31 12:46:30|350||350||350||350||385
1730378840000|2024-10-31 12:47:20|349.6|349.3|349.3|349|349.7|349.3|349.3|348.9|652
1730378880000|2024-10-31 12:48:00|349.2|348.4|348.9|348.4|349.2|348.4|348.9|348.4|133
1730378890000|2024-10-31 12:48:10||348.3||348.3||348.3||348.3|0
1730378900000|2024-10-31 12:48:20|349.3|348.7|349.3|348.7|349.3|348.7|349.3|348.7|2329
1730378940000|2024-10-31 12:49:00|||||||||500
1730378970000|2024-10-31 12:49:30|349.2||349.2||349.2||349.2||1000
1730379030000|2024-10-31 12:50:30|||||||||250
1730379040000|2024-10-31 12:50:40|349.3|349|349.3|349|349.3|349|349.3|349|736
1730379080000|2024-10-31 12:51:20|349.6|349.1|349.6|349.1|349.6|349.1|349.6|349.1|151
1730379120000|2024-10-31 12:52:00||349.2||349.2||349.2||349.2|450
1730379140000|2024-10-31 12:52:20|349.5||349.5||349.6||349.5||0
1730379150000|2024-10-31 12:52:30|349.6|349.1|349.6|349.1|349.6|349.1|349.3|349.1|838
1730379160000|2024-10-31 12:52:40||349||349.1||349.1||349|0
1730379200000|2024-10-31 12:53:20|349.8|349.2|349.8|349.4|349.8|349.4|349.8|349.2|239
1730379310000|2024-10-31 12:55:10|349.7||349.7||349.7||349.7||0
1730379330000|2024-10-31 12:55:30|349.8||349.8||349.8||349.8||0
1730379480000|2024-10-31 12:58:00|||||||||85
1730379550000|2024-10-31 12:59:10|||||||||1
1730379600000|2024-10-31 13:00:00|||||||||39
1730379610000|2024-10-31 13:00:10|349.6|349.1|349.7|349.1|349.7|349.1|349.6|349.1|569
1730379720000|2024-10-31 13:02:00|349.6||349.6||349.6||349.6||645
1730379770000|2024-10-31 13:02:50|349.5||349.6||349.6||349.5||56
1730379810000|2024-10-31 13:03:30|||||||||40
1730379820000|2024-10-31 13:03:40|349.5|348.7|349.1|348.7|349.5|348.7|349|348.7|1191
1730380000000|2024-10-31 13:06:40|349.2|348.9|349.2|348.9|349.2|348.9|349.2|348.9|862
1730380180000|2024-10-31 13:09:40|349|348.8|349|348.8|349|348.8|349|348.8|547
1730380230000|2024-10-31 13:10:30|||||||||1108
1730380240000|2024-10-31 13:10:40|||||||||32
1730380270000|2024-10-31 13:11:10|348.8|348.7|348.9|348.6|348.9|348.7|348.8|348.6|409
1730380290000|2024-10-31 13:11:30|348.6|348.3|348.5|347.8|348.6|348.3|348.5|347.8|826
1730380350000|2024-10-31 13:12:30|348.8|347.9|348.8|348.5|348.8|348.5|348.8|347.9|238
1730380420000|2024-10-31 13:13:40|||||||||905
1730380490000|2024-10-31 13:14:50|348.7||348.7||348.7||348.7||733
1730380530000|2024-10-31 13:15:30|||||||||48
1730380540000|2024-10-31 13:15:40|||||||||181
1730380550000|2024-10-31 13:15:50|348.9|348.6|349.2|349.1|349.2|349.1|348.9|348.6|344
1730380570000|2024-10-31 13:16:10|349.3|348.9|349.3|348.9|349.3|348.9|349.3|348.9|22
1730380580000|2024-10-31 13:16:20|349.5||349.4||349.5||349.4||0
1730380590000|2024-10-31 13:16:30||349||349||349||349|0
1730380630000|2024-10-31 13:17:10||349.1||349.1||349.1||349.1|3249
1730380640000|2024-10-31 13:17:20|||||||||387
1730380750000|2024-10-31 13:19:10|349.1|348.9|349.1|348.9|349.1|348.9|349.1|348.9|597
1730380780000|2024-10-31 13:19:40|349.4|349|349.4|349|349.4|349|349.4|349|25
1730380860000|2024-10-31 13:21:00||349.2||349.2||349.2||349.2|0
1730380870000|2024-10-31 13:21:10||349||349.1||349.1||349|0
1730380890000|2024-10-31 13:21:30||349.2||349.2||349.2||349.2|0
1730380960000|2024-10-31 13:22:40||349.1||349.1||349.1||349.1|238
1730381050000|2024-10-31 13:24:10|||||||||572
1730381080000|2024-10-31 13:24:40|||||||||285
1730381110000|2024-10-31 13:25:10|||||||||1100
1730381160000|2024-10-31 13:26:00|349.2|349|349.4|349|349.4|349.1|349.2|349|648
1730381220000|2024-10-31 13:27:00|349.6|349.4|350.1|349.5|350.1|349.5|349.6|349.4|1095
1730381280000|2024-10-31 13:28:00||349.6||349.6||349.6||349.6|585
1730381290000|2024-10-31 13:28:10|350||350||350||350||134
1730381390000|2024-10-31 13:29:50|349.9||349.9||349.9||349.9||0
1730381400000|2024-10-31 13:30:00|350||350.1||350.1||350||2860
1730381430000|2024-10-31 13:30:30|350.4|349.7|350.4|350.1|350.4|350.1|350.4|349.7|68
1730381440000|2024-10-31 13:30:40||350.2||350.3||350.3||350.2|68
1730381450000|2024-10-31 13:30:50|350.7||350.7||350.7||350.7||340
1730381460000|2024-10-31 13:31:00|350.4|350|350.4|350|350.4|350|350.4|350|84
1730381520000|2024-10-31 13:32:00|350.3|349.7|350|349.7|350.3|349.7|350|349.7|292
1730381590000|2024-10-31 13:33:10|349.9|349.8|350.4|349.8|350.4|349.8|349.9|349.8|839
1730381610000|2024-10-31 13:33:30|||||||||2
1730381630000|2024-10-31 13:33:50|350.6|349.9|351|350.4|351|350.4|350.6|349.9|224
1730381690000|2024-10-31 13:34:50|350.9||350.9||350.9||350.9||0
1730381720000|2024-10-31 13:35:20|350.8||350.7||350.8||350.7||11
1730381740000|2024-10-31 13:35:40|350.8||350.8||350.8||350.8||0
1730381800000|2024-10-31 13:36:40|350|349.9|350.2|349.8|350.2|349.9|350|349.8|1137
1730381810000|2024-10-31 13:36:50|349.8|349|349.8|349|349.8|349|349.8|349|501
1730381840000|2024-10-31 13:37:20|||||||||967
1730381860000|2024-10-31 13:37:40|349.7|348.9|349.4|348.9|349.7|348.9|349.4|348.9|960
1730381950000|2024-10-31 13:39:10|||||||||628
1730381970000|2024-10-31 13:39:30|349.3||349.4||349.4||349.3||419
1730382040000|2024-10-31 13:40:40||349||348.9||349||348.9|0
1730382380000|2024-10-31 13:46:20||349||349||349||349|5
1730382400000|2024-10-31 13:46:40||349.1||349.1||349.1||349.1|0
1730382420000|2024-10-31 13:47:00|349.3|349|348.6|348.1|349.3|349|348.4|347.9|2785
1730382490000|2024-10-31 13:48:10|||||||||854
1730382500000|2024-10-31 13:48:20|348.5|348.4|348.7|348.4|348.7|348.4|348.5|348.4|1472
1730382510000|2024-10-31 13:48:30|348.6||348.7||348.7||348.6||10
1730382580000|2024-10-31 13:49:40|||||||||569
1730382590000|2024-10-31 13:49:50|348.8||348.8||348.8||348.8||0
1730382630000|2024-10-31 13:50:30|348.6|347.9|348.4|347.9|348.7|347.9|348.3|347.9|206
1730382650000|2024-10-31 13:50:50|348.5||348.6||348.6||348.5||0
1730382660000|2024-10-31 13:51:00||348||348||348||348|0
1730382700000|2024-10-31 13:51:40|||||||||50
1730382710000|2024-10-31 13:51:50|||||||||10
1730382750000|2024-10-31 13:52:30|||||||||297
1730382760000|2024-10-31 13:52:40|348.5||348.6||348.6||348.5||100
1730382770000|2024-10-31 13:52:50|||||||||11
1730382790000|2024-10-31 13:53:10|||||||||600
1730382800000|2024-10-31 13:53:20||348.1||348.1||348.1||348.1|919
1730382810000|2024-10-31 13:53:30|348.5|348|348.1|347.3|348.5|348|348.1|347.3|287
1730383030000|2024-10-31 13:57:10|348.2|347.4|348.2|347.9|348.2|347.9|348.2|347.4|72
1730383040000|2024-10-31 13:57:20|348|347.6|348|347.6|348|347.6|348|347.6|772
1730383060000|2024-10-31 13:57:40|348.2|347.7|348.2|347.9|348.2|347.9|348.2|347.7|20
1730383070000|2024-10-31 13:57:50|347.7|347.3|347.4|347.2|347.7|347.3|347.4|347.2|579
1730383080000|2024-10-31 13:58:00|347.3|346.9|347.3|346.9|347.3|346.9|347.3|346.9|132
1730383110000|2024-10-31 13:58:30|347.6|347.3|347.6|347.1|347.6|347.3|347.6|347.1|122
1730383160000|2024-10-31 13:59:20|347.9|347.5|347.9|347.5|347.9|347.5|347.9|347.5|73
1730383170000|2024-10-31 13:59:30|348.5|347.9|348.5|347.9|348.5|347.9|348.5|347.9|1508
1730383180000|2024-10-31 13:59:40|348.4|348|348.8|348.2|348.8|348.2|348.4|348|2870
1730383190000|2024-10-31 13:59:50|348.9|348.4|348.9|348.4|348.9|348.4|348.9|348.4|0
1730383200000|2024-10-31 14:00:00|348.8|348.2|348.7|348.2|348.8|348.2|348.7|348.2|27
1730383210000|2024-10-31 14:00:10|348.6|348|348.2|347.8|348.6|348|348.2|347.8|1814
1730383220000|2024-10-31 14:00:20|347.9|347.1|347.9|346.9|347.9|347.1|347.9|346.9|48
1730383270000|2024-10-31 14:01:10|||||||||20000
1730383280000|2024-10-31 14:01:20|347.8|347|347.8|347|347.8|347|347.8|347|751
1730383290000|2024-10-31 14:01:30|347.9||347.9||347.9||347.9||0
1730383300000|2024-10-31 14:01:40|348.1|347.6|347.9|347.6|348.1|347.8|347.9|347.6|741
1730383310000|2024-10-31 14:01:50|348|347.7|348|347.7|348|347.7|348|347.7|20000
1730383320000|2024-10-31 14:02:00|348.1|348|348.5|348|348.5|348|348.1|348|997
1730383340000|2024-10-31 14:02:20|348.6|348.2|348.6|348.2|348.6|348.2|348.6|348.2|904
1730383350000|2024-10-31 14:02:30|348.7|348.4|348.6|348.2|348.7|348.4|348.6|348.2|476
1730383360000|2024-10-31 14:02:40||348.3||348.3||348.3||348.3|0
1730383410000|2024-10-31 14:03:30|348.7|348.4|349|348.7|349|348.7|348.7|348.4|2227
1730383430000|2024-10-31 14:03:50||348.6||348.7||348.7||348.6|329
1730383440000|2024-10-31 14:04:00|349.1||349.1||349.1||348.9||64
1730383450000|2024-10-31 14:04:10|||||||||437
1730383460000|2024-10-31 14:04:20|349||349||349||349||0
1730383500000|2024-10-31 14:05:00|348.9|348.8|348.9|348.6|349|348.8|348.9|348.6|1629
1730383550000|2024-10-31 14:05:50|348.8|348.2|348.7|348.3|348.8|348.3|348.6|348.2|5999
1730383560000|2024-10-31 14:06:00|348.1|347.5|348.7|348.4|348.7|348.4|348|347.5|1017
1730383580000|2024-10-31 14:06:20|348.2|347.5|348|347.3|348.2|347.5|348|347.3|1390
1730383590000|2024-10-31 14:06:30||347.2||347.1||347.2||347.1|0
1730383610000|2024-10-31 14:06:50|||||||||100
1730383620000|2024-10-31 14:07:00|347.9||347.7||347.9||347.7||0
1730383630000|2024-10-31 14:07:10|347.6|347.2|347.7|347.2|347.7|347.2|347.6|347.2|0
1730383650000|2024-10-31 14:07:30|347.6||347.6||347.6||347.6||0
1730383660000|2024-10-31 14:07:40|347.5||347.5||347.5||347.5||0
1730383690000|2024-10-31 14:08:10|347.9|347.7|348.4|347.9|348.4|347.9|347.9|347.7|661
1730383700000|2024-10-31 14:08:20||348||348||348||348|0
1730383710000|2024-10-31 14:08:30||348.1||348.1||348.1||348.1|0
1730383740000|2024-10-31 14:09:00|348.5||348.7||348.7||348.5||0
1730383750000|2024-10-31 14:09:10|348.6||348.5||348.6||348.5||0
1730383770000|2024-10-31 14:09:30|348.2|347.2|347.3|346.9|348.2|347.2|347.3|346.9|212
1730383810000|2024-10-31 14:10:10||347||347||347||347|1000
1730383820000|2024-10-31 14:10:20|347.5|347.1|347.5|347.1|347.5|347.1|347.5|347.1|21184
1730383830000|2024-10-31 14:10:30||347.4||347.3||347.4||347.1|323
1730383840000|2024-10-31 14:10:40|347.8|347.4|347.8|347.6|347.8|347.6|347.8|347.4|679
1730383860000|2024-10-31 14:11:00|347.7|347.2|347.7|347.2|347.7|347.2|347.7|347.2|671
1730383870000|2024-10-31 14:11:10|347.8|347.1|347.8|347.2|347.8|347.2|347.8|347.1|1
1730383880000|2024-10-31 14:11:20||347.3||347.3||347.3||347.3|0
1730383980000|2024-10-31 14:13:00|347.5|347.1|347.4|346.9|347.5|347.1|347.3|346.9|818
1730384000000|2024-10-31 14:13:20|||||||||666
1730384080000|2024-10-31 14:14:40|||||||||442
1730384090000|2024-10-31 14:14:50|||||||||1431
1730384110000|2024-10-31 14:15:10|348.1|347.5|348.1|347.7|348.1|347.7|348.1|347.5|155
1730384130000|2024-10-31 14:15:30|348.5|347.8|348.4|347.8|348.5|347.9|348.4|347.8|231
1730384140000|2024-10-31 14:15:40|348.5||348.5||348.5||348.5||0
1730384190000|2024-10-31 14:16:30|348.1|347.9|348.1|347.9|348.1|347.9|348.1|347.9|1
1730384200000|2024-10-31 14:16:40|348.3|347.6|348.2|347.6|348.3|347.6|348.2|347.6|409
1730384210000|2024-10-31 14:16:50|348.4||348.5||348.5||348.4||0
1730384220000|2024-10-31 14:17:00|348.6||348.6||348.6||348.6||0
1730384250000|2024-10-31 14:17:30|348.4||348.4||348.4||348.4||5
1730384300000|2024-10-31 14:18:20|348.3||348.5||348.5||348.3||632
1730384350000|2024-10-31 14:19:10|||||||||450
1730384370000|2024-10-31 14:19:30|348.4||348.4||348.4||348.4||322
1730384390000|2024-10-31 14:19:50|348.2|347.7|348.2|347.6|348.2|347.7|348.2|347.6|1048
1730384430000|2024-10-31 14:20:30|348.3||348.3||348.3||348.3||0
1730384540000|2024-10-31 14:22:20|||||||||19
1730384570000|2024-10-31 14:22:50|348.2|347.7|347.9|347.5|348.2|347.9|347.8|347.5|832
1730384600000|2024-10-31 14:23:20|348.3|347.9|348.3|347.9|348.3|347.9|348.3|347.9|1213
1730384610000|2024-10-31 14:23:30|348.4|348.1|348.4|348.1|348.4|348.1|348.4|348.1|1208
1730384690000|2024-10-31 14:24:50|||||||||111
1730384720000|2024-10-31 14:25:20|348.1|347.9|348.1|347.9|348.1|347.9|348.1|347.9|15
1730384730000|2024-10-31 14:25:30|347.9|347.4|347.8|347.4|347.9|347.4|347.8|347.4|590
1730384740000|2024-10-31 14:25:40|||||||||202
1730384760000|2024-10-31 14:26:00|347.5|347.2|347.5|347.2|347.5|347.2|347.5|347.2|981
1730384780000|2024-10-31 14:26:20|347.4|346.9|347.4|346.9|347.4|346.9|347.4|346.9|281
1730384810000|2024-10-31 14:26:50|347.8|347.2|347.8|347.2|347.8|347.2|347.8|347.2|804
1730384870000|2024-10-31 14:27:50|||||||||806
1730384930000|2024-10-31 14:28:50|347.4|347.4|347.5|347|347.5|347.4|347.4|347|377
1730384940000|2024-10-31 14:29:00|347.6||347.6||347.6||347.6||0
1730384950000|2024-10-31 14:29:10|||||||||1220
1730384990000|2024-10-31 14:29:50||347.1||347.2||347.2||347.1|0
1730385010000|2024-10-31 14:30:10|||||||||120
1730385020000|2024-10-31 14:30:20|||||||||287
1730385040000|2024-10-31 14:30:40|347.5|347.1|347.6|347.1|347.6|347.1|347.5|347.1|476
1730385170000|2024-10-31 14:32:50|||||||||834
1730385230000|2024-10-31 14:33:50|347.5||347.6||347.6||347.5||948
1730385390000|2024-10-31 14:36:30|||||||||792
1730385400000|2024-10-31 14:36:40||347.2||347.2||347.2||347.2|0
1730385420000|2024-10-31 14:37:00||347.5||347.5||347.5||347.5|1632
1730385450000|2024-10-31 14:37:30|||||||||441
1730385460000|2024-10-31 14:37:40|347.4|347.4|347.4|347.2|347.4|347.4|347.4|347.2|141
1730385470000|2024-10-31 14:37:50|347.3|347.1|347.3|347.1|347.3|347.1|347.3|347.1|927
1730385480000|2024-10-31 14:38:00|347|346.8|347|346.8|347|346.8|347|346.8|69
1730385590000|2024-10-31 14:39:50|346.9||347||347||346.9||1600
1730385600000|2024-10-31 14:40:00||346.7||346.7||346.7||346.7|472
1730385610000|2024-10-31 14:40:10|346.9|346.3|346.9|346.3|346.9|346.3|346.9|346.3|60
1730385620000|2024-10-31 14:40:20|347||347||347||347||0
1730385630000|2024-10-31 14:40:30||346.7||346.3||346.7||346.3|0
1730385640000|2024-10-31 14:40:40||346.4||346.4||346.4||346.4|0
1730385650000|2024-10-31 14:40:50||346.5||346.5||346.5||346.5|0
1730385660000|2024-10-31 14:41:00||346.6||346.5||346.6||346.4|0
1730385670000|2024-10-31 14:41:10||346.6||346.6||346.6||346.6|0
1730385680000|2024-10-31 14:41:20||346.8||346.8||346.9||346.8|8
1730385730000|2024-10-31 14:42:10|346.9||346.9||346.9||346.9||86
1730385740000|2024-10-31 14:42:20|||||||||226
1730385770000|2024-10-31 14:42:50|347|346.5|346.9|346.5|347|346.5|346.9|346.5|48
1730385810000|2024-10-31 14:43:30|346.8||346.7||346.8||346.7||315
1730385820000|2024-10-31 14:43:40|||||||||248
1730385830000|2024-10-31 14:43:50|346.9|346.6|346.9|346.6|346.9|346.6|346.9|346.6|837
1730385840000|2024-10-31 14:44:00||346.8||346.8||346.8||346.8|0
1730385860000|2024-10-31 14:44:20|||||||||80
1730385890000|2024-10-31 14:44:50|347|346.9|347.2|346.9|347.2|346.9|347|346.9|3
1730385900000|2024-10-31 14:45:00|347.3|347|347.5|347.1|347.5|347.1|347.3|347|650
1730385910000|2024-10-31 14:45:10||347.2||347.2||347.2||347.2|0
1730385950000|2024-10-31 14:45:50|||||||||755
1730385970000|2024-10-31 14:46:10|||||||||1714
1730385980000|2024-10-31 14:46:20|||||||||7
1730386010000|2024-10-31 14:46:50|||||||||150
1730386020000|2024-10-31 14:47:00|||||||||120
1730386050000|2024-10-31 14:47:30|347.6|347.4|347.6|347.4|347.6|347.4|347.6|347.4|1691
1730386060000|2024-10-31 14:47:40|||||||||559
1730386080000|2024-10-31 14:48:00|347.5||347.6||347.6||347.5||2
1730386090000|2024-10-31 14:48:10|347.5|347.5|347.7|347.5|347.7|347.5|347.5|347.5|238
1730386130000|2024-10-31 14:48:50|||||||||225
1730386140000|2024-10-31 14:49:00|347.6|347.1|347.4|347.1|347.6|347.1|347.4|347.1|19
1730386150000|2024-10-31 14:49:10|347.3|346.9|347.3|346.9|347.3|346.9|347.3|346.9|345
1730386160000|2024-10-31 14:49:20|347.2|346.4|347.1|346.4|347.2|346.4|347.1|346.4|12
1730386170000|2024-10-31 14:49:30||346.5||346.5||346.5||346.5|0
1730386190000|2024-10-31 14:49:50|347|346.6|347|346.6|347|346.6|347|346.6|5
1730386200000|2024-10-31 14:50:00|347.1||347.1||347.1||347.1||0
1730386210000|2024-10-31 14:50:10||346.7||346.8||346.8||346.7|0
1730386240000|2024-10-31 14:50:40|347.3|346.9|347.3|347|347.3|347|347.3|346.9|18
1730386250000|2024-10-31 14:50:50|347.2||347.3||347.3||347.2||268
1730386310000|2024-10-31 14:51:50|||||||||790
1730386320000|2024-10-31 14:52:00|||||||||690
1730386330000|2024-10-31 14:52:10|||||||||245
1730386370000|2024-10-31 14:52:50||347.1||347.1||347.1||347.1|0
1730386380000|2024-10-31 14:53:00|347.5|347.3|347.4|347.3|347.5|347.3|347.4|347.3|524
1730386390000|2024-10-31 14:53:10|347.3|347.1|347.3|347.1|347.3|347.1|347.3|347.1|640
1730386440000|2024-10-31 14:54:00|||||||||229
1730386510000|2024-10-31 14:55:10|347.5|347.3|347.5|347.1|347.5|347.3|347.4|347.1|221
1730386670000|2024-10-31 14:57:50|||||||||1003
1730386730000|2024-10-31 14:58:50|||||||||349
1730386760000|2024-10-31 14:59:20|||||||||1206
1730386770000|2024-10-31 14:59:30|||||||||222
1730386790000|2024-10-31 14:59:50|||||||||34
1730386800000|2024-10-31 15:00:00|347.6||347.6||347.6||347.6||1
1730386870000|2024-10-31 15:01:10|||||||||2
1730386890000|2024-10-31 15:01:30|347.5||347.5||347.5||347.5||0
1730386900000|2024-10-31 15:01:40|346.6|346.3|346.6|346.3|346.6|346.3|346.6|346.3|273
1730386910000|2024-10-31 15:01:50|346.3|345.9|346.2|345.8|346.3|345.9|346.1|345.8|205
1730386950000|2024-10-31 15:02:30|346.3|346|346.3|346|346.3|346|346.3|346|213
1730386990000|2024-10-31 15:03:10||345.9||345.9||345.9||345.9|0
1730387000000|2024-10-31 15:03:20||346||346||346||346|141
1730387030000|2024-10-31 15:03:50|||||||||637
1730387040000|2024-10-31 15:04:00|346.4|346.1|346.4|346.1|346.4|346.1|346.4|346.1|941
1730387070000|2024-10-31 15:04:30|||||||||1433
1730387100000|2024-10-31 15:05:00|||||||||1463
1730387110000|2024-10-31 15:05:10|346.3||346.4||346.4||346.3||489
1730387120000|2024-10-31 15:05:20|346.3||346.4||346.4||346.3||401
1730387140000|2024-10-31 15:05:40|346.3||346.4||346.4||346.3||21
1730387160000|2024-10-31 15:06:00|||||||||403
1730387170000|2024-10-31 15:06:10|346.6|346.2|346.6|346.2|346.6|346.2|346.6|346.2|75
1730387180000|2024-10-31 15:06:20|346.5||346.5||346.5||346.5||18
1730387220000|2024-10-31 15:07:00|346.8|346.6|347.3|346.7|347.3|346.7|346.8|346.6|469
1730387230000|2024-10-31 15:07:10|347.6|346.8|347.6|347.1|347.6|347.1|347.6|346.8|611
1730387240000|2024-10-31 15:07:20|347.5|347.2|347.5|347.2|347.5|347.2|347.5|347.2|0
1730387260000|2024-10-31 15:07:40|347.6||347.6||347.6||347.6||0
1730387280000|2024-10-31 15:08:00|||||||||10
1730387300000|2024-10-31 15:08:20|||||||||544
1730387490000|2024-10-31 15:11:30|347.5||347.6||347.6||347.5||228
1730387510000|2024-10-31 15:11:50|||||||||809
1730387520000|2024-10-31 15:12:00|||||||||265
1730387580000|2024-10-31 15:13:00||347.3||347.3||347.3||347.3|54
1730387590000|2024-10-31 15:13:10|347.8|347.6|348|347.6|348|347.7|347.8|347.4|1117
1730387620000|2024-10-31 15:13:40|348.3|348|348.4|348.1|348.4|348.1|348.2|348|2515
1730387640000|2024-10-31 15:14:00|||||||||2
1730387650000|2024-10-31 15:14:10|348.5||348.4||348.5||348.4||0
1730387660000|2024-10-31 15:14:20|348.5||348.5||348.5||348.5||0
1730387700000|2024-10-31 15:15:00|348.4|348|348.4|348|348.4|348|348.3|348|449
1730387730000|2024-10-31 15:15:30|||||||||65
1730387760000|2024-10-31 15:16:00|||||||||179
1730387790000|2024-10-31 15:16:30|||||||||15000
1730387820000|2024-10-31 15:17:00|348|347.8|348|347.8|348|347.8|348|347.8|20
1730387830000|2024-10-31 15:17:10|347.9|347.7|347.9|347.7|347.9|347.7|347.9|347.7|44
1730387840000|2024-10-31 15:17:20|348||348||348||348||480
1730387860000|2024-10-31 15:17:40|||||||||871
1730387870000|2024-10-31 15:17:50|||||||||758
1730387880000|2024-10-31 15:18:00|348.2|347.8|348.4|348|348.4|348|348.2|347.8|673
1730388000000|2024-10-31 15:20:00|||||||||1493
1730388010000|2024-10-31 15:20:10||348.1||348.1||348.1||348|114
1730388040000|2024-10-31 15:20:40|348.7|348.2|348.8|348.6|348.8|348.6|348.7|348.2|836
1730388050000|2024-10-31 15:20:50|349.1|348.7|349.4|348.9|349.4|348.9|349.1|348.7|6
1730388140000|2024-10-31 15:22:20|349.9|349|349.9|349.2|349.9|349.2|349.9|349|23
1730388150000|2024-10-31 15:22:30|349.8||349.9||349.9||349.8||0
1730388160000|2024-10-31 15:22:40||349.3||349.4||349.4||349.3|0
1730388170000|2024-10-31 15:22:50||349.5||349.5||349.5||349.5|1020
1730388200000|2024-10-31 15:23:20|349.7|349.4|349.3|348.9|349.7|349.4|349.3|348.9|81
1730388220000|2024-10-31 15:23:40|349.2||349.2||349.2||349.2||0
1730388230000|2024-10-31 15:23:50|||||||||828
1730388250000|2024-10-31 15:24:10|349.1||349.1||349.1||349.1||612
1730388260000|2024-10-31 15:24:20|349|348.6|349|348.6|349|348.6|349|348.6|383
1730388300000|2024-10-31 15:25:00||348.7||348.7||348.7||348.7|10473
1730388310000|2024-10-31 15:25:10|||||||||50
1730388330000|2024-10-31 15:25:30|348.9||349||349||348.9||426
1730388380000|2024-10-31 15:26:20|348.9|348.6|348.9|348.4|348.9|348.6|348.9|348.4|5240
1730388390000|2024-10-31 15:26:30|||||||||20
1730388400000|2024-10-31 15:26:40|349.2|349|349.2|349.1|349.2|349.1|349.2|349|1075
1730388410000|2024-10-31 15:26:50|||||||||957
1730388420000|2024-10-31 15:27:00|349.3||349.3||349.3||349.3||116
1730388440000|2024-10-31 15:27:20|349.2|349|349.2|349|349.2|349|349.2|349|517
1730388450000|2024-10-31 15:27:30|349.1|348.9|349.1|348.9|349.1|348.9|349.1|348.9|623
1730388490000|2024-10-31 15:28:10|||||||||430
1730388500000|2024-10-31 15:28:20|349.2|349|349.2|349|349.2|349|349.2|349|542
1730388570000|2024-10-31 15:29:30|349.5|349.3|349.5|349.3|349.5|349.3|349.5|349.3|337
1730388590000|2024-10-31 15:29:50||349.4||349.4||349.4||349.4|0
1730388600000|2024-10-31 15:30:00|349.6||349.6||349.6||349.6||1881
1730388610000|2024-10-31 15:30:10|349.7|349.5|349.7|349.5|349.7|349.5|349.7|349.5|1090
1730388620000|2024-10-31 15:30:20||349.4||349.4||349.4||349.4|0
1730388640000|2024-10-31 15:30:40|||||||||625
1730388650000|2024-10-31 15:30:50|||||||||786
1730388660000|2024-10-31 15:31:00|349.9|349.5|349.9|349.6|349.9|349.6|349.9|349.5|226
1730388690000|2024-10-31 15:31:30|349.7|349.7|349.7|349.5|349.7|349.7|349.7|349.5|79
1730388700000|2024-10-31 15:31:40|349.8||349.7||349.8||349.7||0
1730388720000|2024-10-31 15:32:00||349.6||349.6||349.6||349.6|230
1730388730000|2024-10-31 15:32:10|350.4|349.8|350.4|349.8|350.4|349.8|350.4|349.8|138
1730388740000|2024-10-31 15:32:20|350||350||350||350||742
1730388850000|2024-10-31 15:34:10|||||||||416
1730388860000|2024-10-31 15:34:20|349.9|349.7|349.9|349.7|349.9|349.7|349.9|349.7|876
1730388970000|2024-10-31 15:36:10|||||||||221
1730389010000|2024-10-31 15:36:50|||||||||128
1730389020000|2024-10-31 15:37:00|350|349.8|349.9|349.8|350|349.8|349.9|349.8|1008
1730389030000|2024-10-31 15:37:10|||||||||46
1730389060000|2024-10-31 15:37:40|349.7|349.6|349.8|349.6|349.8|349.6|349.7|349.6|551
1730389100000|2024-10-31 15:38:20|349.6|349.4|349.1|348.7|349.6|349.4|349.1|348.7|394
1730389110000|2024-10-31 15:38:30|349|348.8|349|348.8|349|348.9|348.9|348.7|6677
1730389130000|2024-10-31 15:38:50|348.9|348.7|348.9|348.7|348.9|348.7|348.9|348.7|15
1730389160000|2024-10-31 15:39:20|||||||||2
1730389200000|2024-10-31 15:40:00|348.8|348.5|348.8|348.5|348.8|348.5|348.8|348.5|677
1730389250000|2024-10-31 15:40:50|348.7||348.7||348.7||348.7||0
1730389260000|2024-10-31 15:41:00|348.8|348.6|348.8|348.6|348.8|348.6|348.8|348.6|1195
1730389270000|2024-10-31 15:41:10|||||||||244
1730389310000|2024-10-31 15:41:50|||||||||762
1730389340000|2024-10-31 15:42:20|||||||||162
1730389380000|2024-10-31 15:43:00|||||||||1209
1730389390000|2024-10-31 15:43:10|||||||||161
1730389420000|2024-10-31 15:43:40|||||||||163
1730389430000|2024-10-31 15:43:50|||||||||439
1730389460000|2024-10-31 15:44:20|348.1|347.7|348|347.7|348.1|347.7|348|347.7|424
1730389480000|2024-10-31 15:44:40|347.9|347.4|347.9|347.4|347.9|347.4|347.9|347.4|499
1730389500000|2024-10-31 15:45:00|347.8||347.9||347.9||347.8||95
1730389540000|2024-10-31 15:45:40|347.8||347.8||347.8||347.8||1295
1730389570000|2024-10-31 15:46:10||347.5||347.7||347.7||347.5|807
1730389580000|2024-10-31 15:46:20|||||||||268
1730389590000|2024-10-31 15:46:30|347.9||347.9||347.9||347.9||1220
1730389600000|2024-10-31 15:46:40|||||||||762
1730389610000|2024-10-31 15:46:50|348|347.8|348|347.8|348|347.9|348|347.8|57
1730389620000|2024-10-31 15:47:00|347.7|347.2|347.7|347.2|347.7|347.2|347.7|347.2|206
1730389680000|2024-10-31 15:48:00||347.3||347.3||347.3||347.3|900
1730389710000|2024-10-31 15:48:30|347.8||347.7||347.8||347.7||0
1730389840000|2024-10-31 15:50:40|||||||||603
1730389850000|2024-10-31 15:50:50|347.6||347.6||347.6||347.6||0
1730389860000|2024-10-31 15:51:00|347.7||347.7||347.7||347.7||760
1730389920000|2024-10-31 15:52:00||347.4||347.3||347.4||347.3|10
1730389930000|2024-10-31 15:52:10||347.4||347.4||347.4||347.4|10
1730389980000|2024-10-31 15:53:00|||||||||676
1730389990000|2024-10-31 15:53:10||347.5||347.5||347.5||347.5|20
1730390000000|2024-10-31 15:53:20||347.6||347.6||347.6||347.6|412
1730390010000|2024-10-31 15:53:30|||||||||662
1730390040000|2024-10-31 15:54:00|||||||||772
1730390050000|2024-10-31 15:54:10||347.4||347.4||347.4||347.4|86
1730390090000|2024-10-31 15:54:50|347.8|347.5|347.8|347.5|347.8|347.5|347.8|347.5|720
1730390100000|2024-10-31 15:55:00||347.4||347.4||347.4||347.4|0
1730390130000|2024-10-31 15:55:30||347.5||347.5||347.5||347.5|220
1730390180000|2024-10-31 15:56:20|347.7||347.7||347.7||347.7||0
1730390210000|2024-10-31 15:56:50|||||||||222
1730390220000|2024-10-31 15:57:00|||||||||148
1730390270000|2024-10-31 15:57:50|||||||||888
1730390280000|2024-10-31 15:58:00|347.6||347.7||347.7||347.6||972
1730390290000|2024-10-31 15:58:10||347.3||347.3||347.3||347.3|152
1730390340000|2024-10-31 15:59:00|||||||||40
1730390380000|2024-10-31 15:59:40|||||||||3
1730390400000|2024-10-31 16:00:00|||||||||1388
1730390420000|2024-10-31 16:00:20|347.6|347.4|347.7|347.4|347.7|347.4|347.5|347.4|382
1730390430000|2024-10-31 16:00:30|||||||||53
1730390460000|2024-10-31 16:01:00|347.8|347.6|347.9|347.7|347.9|347.7|347.8|347.6|242
1730390480000|2024-10-31 16:01:20|347.8|347.8|347.8|347.6|347.8|347.8|347.8|347.6|26
1730390490000|2024-10-31 16:01:30|347.7|347.4|347.6|347.4|347.7|347.4|347.6|347.4|752
1730390510000|2024-10-31 16:01:50|347.5|347.3|347.5|347.3|347.5|347.3|347.5|347.3|412
1730390530000|2024-10-31 16:02:10|||||||||283
1730390540000|2024-10-31 16:02:20|347.6|347.4|347.6|347.4|347.6|347.4|347.6|347.4|3457
1730390550000|2024-10-31 16:02:30||347.3||347.3||347.3||347.3|5
1730390620000|2024-10-31 16:03:40|347.8|347.6|347.8|347.6|347.8|347.6|347.8|347.6|592
1730390640000|2024-10-31 16:04:00|347.9|347.7|347.9|347.7|347.9|347.7|347.9|347.7|175
1730390670000|2024-10-31 16:04:30|348||348||348||348||2776
1730390680000|2024-10-31 16:04:40||347.8||347.8||347.8||347.8|688
1730390700000|2024-10-31 16:05:00|348.1|347.9|348.1|347.9|348.1|347.9|348.1|347.9|1405
1730390710000|2024-10-31 16:05:10||348||348||348||348|434
1730390730000|2024-10-31 16:05:30|348.2||348.2||348.2||348.2||589
1730390800000|2024-10-31 16:06:40|348.3|348.1|348.3|348.1|348.3|348.1|348.3|348.1|96
1730390810000|2024-10-31 16:06:50|||||||||6
1730390820000|2024-10-31 16:07:00|348.4|348.2|348.5|348.3|348.5|348.3|348.4|348.2|2571
1730390830000|2024-10-31 16:07:10|348.6|348.4|348.9|348.5|348.9|348.5|348.6|348.4|580
1730390840000|2024-10-31 16:07:20|349||349||349||349||3
1730390930000|2024-10-31 16:08:50|348.6|348.3|348.6|348.3|348.6|348.3|348.6|348.3|427
1730390970000|2024-10-31 16:09:30|348.5||348.5||348.5||348.5||567
1730390990000|2024-10-31 16:09:50|348.8|348.7|348.8|348.7|348.8|348.7|348.8|348.7|14
1730391000000|2024-10-31 16:10:00|349.2||348.9||349.2||348.8||489
1730391040000|2024-10-31 16:10:40|348.6|348.8|348.6|348.4|348.6|348.8|348.6|348.4|1164
1730391050000|2024-10-31 16:10:50|348.5||348.6||348.6||348.5||439
1730391070000|2024-10-31 16:11:10|348.7|348.6|348.7|348.6|348.9|348.6|348.7|348.6|106
1730391080000|2024-10-31 16:11:20|||||||||4
1730391110000|2024-10-31 16:11:50|||||||||44
1730391120000|2024-10-31 16:12:00||348.4||348.4||348.4||348.4|25
1730391130000|2024-10-31 16:12:10|348.9|348.6|348.9|348.6|348.9|348.6|348.9|348.6|736
1730391160000|2024-10-31 16:12:40|||||||||5
1730391170000|2024-10-31 16:12:50||348.7||348.7||348.7||348.7|0
1730391220000|2024-10-31 16:13:40|349.2||349.2||349.2||349.2||212
1730391230000|2024-10-31 16:13:50||348.8||348.9||348.9||348.8|0
1730391240000|2024-10-31 16:14:00|349|348.7|349|348.7|349|348.7|349|348.7|19
1730391260000|2024-10-31 16:14:20|349.1||349.1||349.1||349.1||0
1730391320000|2024-10-31 16:15:20||348.8||349||349||348.8|99
1730391330000|2024-10-31 16:15:30|349.2|348.8|349.2|348.8|349.2|348.8|349.1|348.8|682
1730391350000|2024-10-31 16:15:50||348.9||348.9||348.9||348.9|862
1730391360000|2024-10-31 16:16:00|349.1|348.7|349|348.7|349.1|348.7|349|348.7|7
1730391380000|2024-10-31 16:16:20|||||||||2226
1730391390000|2024-10-31 16:16:30|349.1|348.9|349.1|348.9|349.1|348.9|349.1|348.9|1057
1730391420000|2024-10-31 16:17:00|349|348.7|348.8|348.6|349|348.7|348.8|348.6|263
1730391430000|2024-10-31 16:17:10|348.7|348.5|348.6|348.3|348.7|348.5|348.6|348.3|406
1730391440000|2024-10-31 16:17:20|348.5|348.4|348.6|348.5|348.6|348.5|348.5|348.4|236
1730391490000|2024-10-31 16:18:10|348.7||348.7||348.7||348.7||460
1730391500000|2024-10-31 16:18:20|348.6|348.4|348.6|348.4|348.6|348.4|348.6|348.4|137
1730391510000|2024-10-31 16:18:30|||||||||38
1730391520000|2024-10-31 16:18:40|348.7|348.5|348.7|348.5|348.7|348.5|348.7|348.5|121
1730391540000|2024-10-31 16:19:00|348.5|348.4|348.5|348.4|348.5|348.4|348.5|348.4|537
1730391550000|2024-10-31 16:19:10||348.3||348.3||348.3||348.3|433
1730391570000|2024-10-31 16:19:30|348.4||348.5||348.5||348.4||2023
1730391590000|2024-10-31 16:19:50|||||||||471
1730391600000|2024-10-31 16:20:00|348.4|348.2|348.4|348.2|348.4|348.2|348.4|348.2|239
1730391610000|2024-10-31 16:20:10||348.3||348.3||348.3||348.3|0
1730391620000|2024-10-31 16:20:20|348|348.2|348|347.8|348|348.2|348|347.8|1050
1730391630000|2024-10-31 16:20:30||347.9||347.9||347.9||347.8|518
1730391660000|2024-10-31 16:21:00|||||||||746
1730391700000|2024-10-31 16:21:40|348.2|348.1|348.6|348.2|348.6|348.2|348.2|348.1|663
1730391710000|2024-10-31 16:21:50|348.4|348.1|348.5|348.2|348.5|348.2|348.4|348.1|610
1730391730000|2024-10-31 16:22:10|348.4|348.1|348.3|348.1|348.4|348.1|348.3|348.1|52
1730391740000|2024-10-31 16:22:20|348.2|348.2|348.2|348.1|348.2|348.2|348.2|348.1|131
1730391770000|2024-10-31 16:22:50|348.7|348.4|348.5|348.3|348.7|348.4|348.5|348.3|1820
1730391780000|2024-10-31 16:23:00|||||||||705
1730391810000|2024-10-31 16:23:30|||||||||411
1730391820000|2024-10-31 16:23:40|348.2|348|348.2|348|348.2|348|348.2|348|61
1730391830000|2024-10-31 16:23:50|348.5|348.1|348.5|348.1|348.5|348.1|348.5|348.1|452
1730391840000|2024-10-31 16:24:00|348.4||348.4||348.4||348.4||0
1730391850000|2024-10-31 16:24:10|348.3||348.3||348.3||348.3||123
1730391880000|2024-10-31 16:24:40|348.2|348|348.2|348|348.2|348|348.2|348|188
1730391910000|2024-10-31 16:25:10|||||||||20000
1730391930000|2024-10-31 16:25:30||348.1||348.1||348.1||348.1|72
1730391950000|2024-10-31 16:25:50|348.1|348|348.1|348|348.1|348|348.1|348|411
1730391960000|2024-10-31 16:26:00|||||||||421
1730391970000|2024-10-31 16:26:10|347.9|347.8|347.9|347.8|347.9|347.8|347.9|347.8|2141
1730391980000|2024-10-31 16:26:20|||||||||606
1730391990000|2024-10-31 16:26:30|348.3|348.2|348.4|348.2|348.4|348.2|348.3|348.2|2299
1730392000000|2024-10-31 16:26:40|348.6|348.3|348.6|348.3|348.6|348.3|348.6|348.3|187
1730392030000|2024-10-31 16:27:10|348.5|348.5|348.5|348.3|348.5|348.5|348.5|348.3|495
1730392040000|2024-10-31 16:27:20|348.3|348.2|348.3|348.1|348.3|348.2|348.3|348.1|260
1730392050000|2024-10-31 16:27:30|348.2||348.3||348.3||348.2||236
1730392060000|2024-10-31 16:27:40||348.2||348.2||348.2||348.2|478
1730392070000|2024-10-31 16:27:50|348.7|348.3|348.7|348.3|348.7|348.3|348.7|348.3|361
1730392090000|2024-10-31 16:28:10||348.2||348.2||348.2||348.2|0
1730392110000|2024-10-31 16:28:30|348.5||348.5||348.5||348.5||1333
1730392120000|2024-10-31 16:28:40|||||||||1025
1730392130000|2024-10-31 16:28:50|348.4||348.4||348.5||348.4||675
1730392150000|2024-10-31 16:29:10||348.3||348.3||348.3||348.3|148
1730392160000|2024-10-31 16:29:20||348.2||348.2||348.2||348.2|1154
1730392170000|2024-10-31 16:29:30|348.3||348.3||348.3||348.3||26
1730392180000|2024-10-31 16:29:40|348.4||348.4||348.4||348.4||208
1730392190000|2024-10-31 16:29:50|||||||||66
1730448020000|2024-11-01 08:00:20|356.1|344.6|355.8|345.3|356.1|345.3|355.8|344.6|1360
1730448030000|2024-11-01 08:00:30|355.6|345.7|351.7|347.8|355.6|347.8|351.7|345.7|1256
1730448040000|2024-11-01 08:00:40|351.5|347.9|351.5|348|351.5|348|351.5|347.9|0
1730448050000|2024-11-01 08:00:50|351.4|348.1|351.4|348.1|351.4|348.1|351.4|348.1|0
1730448060000|2024-11-01 08:01:00|351.3|348.2|351.2|348.4|351.3|348.4|351.2|348.2|0
1730448070000|2024-11-01 08:01:10||348.5||348.6||348.6||348.5|0
1730448080000|2024-11-01 08:01:20|||||||||752
1730448100000|2024-11-01 08:01:40|||||||||163
1730448120000|2024-11-01 08:02:00|||||||||21
1730448140000|2024-11-01 08:02:20|||||||||56
1730448150000|2024-11-01 08:02:30||348.7||348.7||348.7||348.7|162
1730448180000|2024-11-01 08:03:00|||||||||5
1730448190000|2024-11-01 08:03:10|||||||||1650
1730448210000|2024-11-01 08:03:30|350.6||350.6||350.6||350.6||0
1730448230000|2024-11-01 08:03:50|350.5||350.5||350.5||350.5||0
1730448240000|2024-11-01 08:04:00|350.4||350.4||350.4||350.4||0
1730448250000|2024-11-01 08:04:10|350.3||350.3||350.3||350.3||0
1730448260000|2024-11-01 08:04:20|350.2||350.2||350.2||350.2||0
1730448270000|2024-11-01 08:04:30|350.1||350.1||350.1||350.1||0
1730448290000|2024-11-01 08:04:50|350||349.9||350||349.9||179
1730448300000|2024-11-01 08:05:00|351.9|350|352|350.2|352|350.2|351.9|350|930
1730448310000|2024-11-01 08:05:10|||||||||3000
1730448320000|2024-11-01 08:05:20|||||||||343
1730448330000|2024-11-01 08:05:30|353.7|351.3|354|351.3|354.6|351.3|353.7|351.3|480
1730448340000|2024-11-01 08:05:40|353.5|351.2|353.7|351.2|353.7|351.2|353.5|351.2|0
1730448350000|2024-11-01 08:05:50|353.6|350.6|352.6|350.6|353.6|350.6|352.6|350.6|38
1730448360000|2024-11-01 08:06:00|352.7||352.7||352.7||352.7||0
1730448380000|2024-11-01 08:06:20|352.6||352.6||352.6||352.6||0
1730448470000|2024-11-01 08:07:50|352.5|350.7|352.5|350.7|352.5|350.7|352.5|350.7|0
1730448510000|2024-11-01 08:08:30||350.9||350.9||351||350.9|0
1730448520000|2024-11-01 08:08:40|||||||||2822
1730448550000|2024-11-01 08:09:10|352.4||352.3||352.4||352.3||850
1730448570000|2024-11-01 08:09:30||351.2||351.2||351.2||351.2|846
1730448590000|2024-11-01 08:09:50|352.2|351.1|352.2|351.1|352.2|351.1|352.2|351.1|0
1730448600000|2024-11-01 08:10:00|352.1||352||352.1||352||0
1730448610000|2024-11-01 08:10:10|351.9|351.5|351.8|351.3|351.9|351.5|351.8|351.3|299
1730448620000|2024-11-01 08:10:20|351.7|351.1|351.5|351.1|351.7|351.1|351.5|351.1|0
1730448630000|2024-11-01 08:10:30|351.4||351.5||351.5||351.4||53
1730448650000|2024-11-01 08:10:50|351.4|351|351.3|351|351.4|351|351.2|351|253
1730448660000|2024-11-01 08:11:00|352.6|351.2|352.6|351.7|352.6|352.2|352.6|351.2|2
1730448680000|2024-11-01 08:11:20||351.6||351.4||351.6||351.4|3055
1730448690000|2024-11-01 08:11:30|352.5|351.5|352.6|351.3|352.6|351.5|352.5|351.3|90
1730448760000|2024-11-01 08:12:40|||||||||4
1730448790000|2024-11-01 08:13:10|||||||||141
1730448860000|2024-11-01 08:14:20|352.5||352.5||352.5||352.5||0
1730448870000|2024-11-01 08:14:30|352.4|351.5|352.4|351.4|352.4|351.5|352.4|351.4|0
1730448890000|2024-11-01 08:14:50|352.3||352.2||352.3||352.2||64
1730448900000|2024-11-01 08:15:00|351.8|350.7|351.7|350.6|351.8|350.7|351.7|350.6|243
1730448910000|2024-11-01 08:15:10|351.6|350.2|350.8|349.3|351.6|350.2|350.8|349.3|14217
1730448920000|2024-11-01 08:15:20|350.9|349.4|350.5|349.4|350.9|349.6|350.5|349.4|6251
1730448930000|2024-11-01 08:15:30|350.4|349.7|350.2|349.6|350.4|349.7|350.2|349.6|0
1730448940000|2024-11-01 08:15:40|350.1|349.7|350.1|349.7|350.1|349.7|350.1|349.7|237
1730448950000|2024-11-01 08:15:50|350|349.9|350.5|350|350.5|350|350|349.9|222
1730448960000|2024-11-01 08:16:00||349.9||349.7||349.9||349.7|330
1730448990000|2024-11-01 08:16:30|||||||||365
1730449000000|2024-11-01 08:16:40|||||||||55
1730449040000|2024-11-01 08:17:20|350.4||350.3||350.4||350.3||0
1730449050000|2024-11-01 08:17:30|349.8|348.5|349.7|348.5|349.8|348.6|349.7|348.5|747
1730449060000|2024-11-01 08:17:40||348.6||348.7||348.7||348.6|0
1730449070000|2024-11-01 08:17:50||348.6||348.6||348.6||348.6|0
1730449080000|2024-11-01 08:18:00||348.4||348.5||348.5||348.4|0
1730449100000|2024-11-01 08:18:20|349.6|348.4|349.6|348.4|349.6|348.4|349.6|348.4|73
1730449110000|2024-11-01 08:18:30||348.7||348.7||348.7||348.7|0
1730449130000|2024-11-01 08:18:50|349.5||349.5||349.5||349.5||0
1730449140000|2024-11-01 08:19:00|349.4||349.4||349.4||349.4||0
1730449150000|2024-11-01 08:19:10|349.3||349.3||349.3||349.3||0
1730449160000|2024-11-01 08:19:20|349.2||349.2||349.2||349.2||0
1730449170000|2024-11-01 08:19:30|||||||||6
1730449180000|2024-11-01 08:19:40|349.1||349.1||349.1||349.1||0
1730449240000|2024-11-01 08:20:40|349|347.9|349|347.9|349|347.9|349|347.9|4
1730449260000|2024-11-01 08:21:00|348.9|347.7|348.9|347.7|348.9|347.7|348.9|347.7|0
1730449270000|2024-11-01 08:21:10||348.2||348.2||348.2||348.2|0
1730449280000|2024-11-01 08:21:20|348.8||348.7||348.8||348.7||0
1730449290000|2024-11-01 08:21:30||348.1||347.9||348.1||347.9|419
1730449300000|2024-11-01 08:21:40|348.6|347.8|348.5|347.8|348.6|347.8|348.5|347.8|33
1730449310000|2024-11-01 08:21:50|348.4|347.5|348.4|347.7|348.4|347.7|348.4|347.5|0
1730449320000|2024-11-01 08:22:00|348.3|348.1|348.4|348.1|348.4|348.1|348.3|348.1|564
1730449330000|2024-11-01 08:22:10|349.3|348.3|348.9|347.7|349.3|348.3|348.8|347.7|324
1730449350000|2024-11-01 08:22:30|348.8||348.8||348.8||348.8||4
1730449390000|2024-11-01 08:23:10|348.7||348.7||348.7||348.7||10
1730449400000|2024-11-01 08:23:20|348.6||348.6||348.6||348.6||0
1730449420000|2024-11-01 08:23:40|350.1|347.8|349.6|349|350.1|349.1|349.6|347.8|388
1730449430000|2024-11-01 08:23:50||349.1||349.1||349.1||349.1|297
1730449520000|2024-11-01 08:25:20|||||||||851
1730449530000|2024-11-01 08:25:30|350.2|349.2|350.3|349.3|350.3|349.3|350.2|349.2|240
1730449550000|2024-11-01 08:25:50|||||||||300
1730449580000|2024-11-01 08:26:20|350.2||350.2||350.2||350.2||0
1730449600000|2024-11-01 08:26:40||349.4||349.4||349.4||349.4|37
1730449640000|2024-11-01 08:27:20|350.1|349.6|350.1|349.6|350.1|349.6|350|349.6|2
1730449650000|2024-11-01 08:27:30||349.7||349.7||349.7||349.7|0
1730449710000|2024-11-01 08:28:30|350.3|350.1|351.1|350.3|351.1|350.3|350.3|350.1|217
1730449720000|2024-11-01 08:28:40|351.2||351.5||351.5||351.2||0
1730449740000|2024-11-01 08:29:00|351.4|350.2|351.4|350.2|351.4|350.2|351.4|350.2|0
1730449770000|2024-11-01 08:29:30|351.3||351.3||351.3||351.3||0
1730449800000|2024-11-01 08:30:00|||||||||354
1730449810000|2024-11-01 08:30:10|||||||||85
1730449850000|2024-11-01 08:30:50||350.3||350.3||350.3||350.3|0
1730449900000|2024-11-01 08:31:40||350.4||350.5||350.5||350.4|450
1730449910000|2024-11-01 08:31:50|351.2||351.1||351.2||351.1||0
1730449920000|2024-11-01 08:32:00|351||351||351||351||0
1730449930000|2024-11-01 08:32:10|350.9|351.2|351.9|351.2|351.9|351.2|350.9|351.2|589
1730449940000|2024-11-01 08:32:20|352|351.1|352.3|351.3|352.3|351.4|352|351.1|385
1730449970000|2024-11-01 08:32:50|||||||||410
1730450040000|2024-11-01 08:34:00|||||||||1
1730450050000|2024-11-01 08:34:10|||||||||1000
1730450060000|2024-11-01 08:34:20||351.6||351.6||351.6||351.6|1000
1730450090000|2024-11-01 08:34:50|||||||||50
1730450110000|2024-11-01 08:35:10||351.5||351.5||351.5||351.5|0
1730450150000|2024-11-01 08:35:50|352.2||352.1||352.2||352.1||1000
1730450170000|2024-11-01 08:36:10|351.8|351.1|351.7|351.1|351.8|351.1|351.7|351.1|80
1730450180000|2024-11-01 08:36:20|351.6|350.9|351.4|350.9|351.6|350.9|351.4|350.9|341
1730450190000|2024-11-01 08:36:30|351.1|350.4|351|350.5|351.1|350.5|351|350.4|234
1730450200000|2024-11-01 08:36:40|350.9|350.6|350.8|350.5|350.9|350.6|350.7|350.5|128
1730450210000|2024-11-01 08:36:50|350.7|350.4|350.7|350.4|350.7|350.4|350.7|350.4|164
1730450230000|2024-11-01 08:37:10|350.8||350.7||350.8||350.7||302
1730450240000|2024-11-01 08:37:20|351.1||351.1||351.1||351.1||0
1730450290000|2024-11-01 08:38:10|351.2||351.2||351.2||351.2||0
1730450310000|2024-11-01 08:38:30||350.5||350.5||350.5||350.5|0
1730450370000|2024-11-01 08:39:30|351.3|350.8|351.3|350.5|351.3|350.8|351.3|350.5|1
1730450400000|2024-11-01 08:40:00||350.4||350.4||350.4||350.4|0
1730450420000|2024-11-01 08:40:20|351.2||351.1||351.2||351.1||0
1730450440000|2024-11-01 08:40:40|351|350.9|351.7|351|351.7|351|351|350.9|560
1730450460000|2024-11-01 08:41:00|||||||||97
1730450500000|2024-11-01 08:41:40|351.6||351.6||351.6||351.6||2
1730450530000|2024-11-01 08:42:10|351.5|350.8|351.5|350.8|351.5|350.8|351.5|350.8|157
1730450550000|2024-11-01 08:42:30|||||||||451
1730450560000|2024-11-01 08:42:40|351.6||351.6||351.6||351.6||150
1730450570000|2024-11-01 08:42:50|351.7|350.9|351.7|350.8|351.7|350.9|351.6|350.8|451
1730450580000|2024-11-01 08:43:00|351.6||351.6||351.6||351.6||0
1730450600000|2024-11-01 08:43:20|352.1|351.5|352.3|351.5|352.3|351.5|352.1|351.5|7377
1730450630000|2024-11-01 08:43:50|||||||||1000
1730450660000|2024-11-01 08:44:20|352.2||352.3||352.3||352.2||784
1730450740000|2024-11-01 08:45:40|352.2|351.7|352.3|351.7|352.3|351.7|352.2|351.7|1284
1730450750000|2024-11-01 08:45:50|352.2||352.2||352.2||352.2||0
1730450760000|2024-11-01 08:46:00||351.5||351.5||351.5||351.5|0
1730450800000|2024-11-01 08:46:40|352.1||352.1||352.1||352.1||518
1730450810000|2024-11-01 08:46:50|352||352||352||352||0
1730450820000|2024-11-01 08:47:00|351.9||351.9||351.9||351.9||447
1730450830000|2024-11-01 08:47:10|351.8|351.2|351.7|351.2|351.8|351.2|351.7|351.1|295
1730450840000|2024-11-01 08:47:20|351.6||351.5||351.6||351.5||0
1730450850000|2024-11-01 08:47:30|352|351.5|352|351.4|352|351.5|352|351.4|2
1730450920000|2024-11-01 08:48:40|351.9|351.1|351.8|351.1|351.9|351.1|351.8|351.1|266
1730451010000|2024-11-01 08:50:10||351.2||351.2||351.2||351.2|0
1730451070000|2024-11-01 08:51:10|351.7||351.7||351.7||351.7||0
1730451080000|2024-11-01 08:51:20|351.6||351.5||351.6||351.5||0
1730451090000|2024-11-01 08:51:30|351.6|351.5|351.8|351.2|351.8|351.5|351.6|351.2|609
1730451130000|2024-11-01 08:52:10|352|351.1|352.3|351.8|352.3|351.8|352|351.1|644
1730451160000|2024-11-01 08:52:40|352.9|351.9|352.9|352.3|352.9|352.3|352.9|351.9|300
1730451180000|2024-11-01 08:53:00||352.1||352.1||352.1||352.1|0
1730451250000|2024-11-01 08:54:10|||||||||301
1730451310000|2024-11-01 08:55:10|352.8||352.7||352.8||352.7||0
1730451340000|2024-11-01 08:55:40|352.5|352|352.5|352|352.5|352|352.5|352|1453
1730451350000|2024-11-01 08:55:50|352.4|351.7|352.4|351.7|352.4|351.8|352.3|351.7|292
1730451360000|2024-11-01 08:56:00|||||||||1000
1730451370000|2024-11-01 08:56:10|352.3|351.5|352.1|351.5|352.3|351.5|352.1|351.5|240
1730451380000|2024-11-01 08:56:20|352||352||352||352||0
1730451390000|2024-11-01 08:56:30|351.9|351.6|352|351.6|352|351.6|351.9|351.6|2
1730451400000|2024-11-01 08:56:40|352.5|351.7|352.5|351.8|352.5|352|352.5|351.7|1
1730451410000|2024-11-01 08:56:50||351.7||351.6||351.7||351.6|0
1730451520000|2024-11-01 08:58:40||351.7||351.8||351.8||351.7|383
1730451540000|2024-11-01 08:59:00|||||||||12
1730451570000|2024-11-01 08:59:30|352.4||352.3||352.4||352.3||0
1730451590000|2024-11-01 08:59:50|352.2|351.9|352.2|351.9|352.2|351.9|352.1|351.9|135
1730451600000|2024-11-01 09:00:00||351.8||351.8||351.8||351.8|544
1730451610000|2024-11-01 09:00:10|352.1|351.5|352.1|351.5|352.1|351.5|352.1|351.5|641
1730451620000|2024-11-01 09:00:20|352||352||352||352||0
1730451630000|2024-11-01 09:00:30|351.9|351.6|351.9|351.6|351.9|351.6|351.9|351.6|193
1730451650000|2024-11-01 09:00:50|351.8||351.9||351.9||351.8||1
1730451670000|2024-11-01 09:01:10||351.5||351.5||351.5||351.5|676
1730451690000|2024-11-01 09:01:30||351.6||351.6||351.6||351.6|0
1730451700000|2024-11-01 09:01:40||351.5||351.5||351.5||351.5|0
1730451720000|2024-11-01 09:02:00|351.8||351.7||351.8||351.7||0
1730451730000|2024-11-01 09:02:10|351.6|351.2|351.7|351.2|351.7|351.2|351.6|351.2|262
1730451740000|2024-11-01 09:02:20|351.6||351.4||351.6||351.4||1
1730451750000|2024-11-01 09:02:30|351.3||351.3||351.3||351.3||3
1730451780000|2024-11-01 09:03:00|351.7||351.7||351.7||351.7||437
1730451870000|2024-11-01 09:04:30|352.1|351.5|352.1|351.5|352.1|351.5|352.1|351.4|366
1730451940000|2024-11-01 09:05:40|352||352.1||352.1||352||2455
1730451950000|2024-11-01 09:05:50|352.3|351.6|352.3|351.9|352.3|351.9|352.3|351.6|279
1730451960000|2024-11-01 09:06:00|352.5|352|352.5|352|352.5|352|352.5|352|192
1730451990000|2024-11-01 09:06:30|352.7||352.7||352.7||352.7||0
1730452000000|2024-11-01 09:06:40|||||||||1000
1730452020000|2024-11-01 09:07:00||351.9||351.9||351.9||351.9|0
1730452050000|2024-11-01 09:07:30|352.6||352.4||352.6||352.4||2
1730452060000|2024-11-01 09:07:40|||||||||300
1730452110000|2024-11-01 09:08:30|352.7|352.2|352.7|352.2|352.7|352.2|352.7|352.2|32019
1730452120000|2024-11-01 09:08:40||352.3||352.3||352.3||352.3|0
1730452150000|2024-11-01 09:09:10|353.3|352.4|353.3|352.5|353.3|352.5|353.3|352.4|258
1730452200000|2024-11-01 09:10:00|||||||||1
1730452240000|2024-11-01 09:10:40|353.2|352.6|353.2|352.6|353.2|352.6|353.2|352.6|0
1730452260000|2024-11-01 09:11:00||352.8||352.8||352.8||352.8|30
1730452310000|2024-11-01 09:11:50|353.1|352.6|353.1|352.6|353.1|352.6|353.1|352.6|302
1730452320000|2024-11-01 09:12:00|352.7|352.7|352.6|352|352.7|352.7|352.6|352|591
1730452340000|2024-11-01 09:12:20|352.5||352.4||352.5||352.4||0
1730452350000|2024-11-01 09:12:30|352.5|352.1|352.5|352.1|352.5|352.1|352.5|352.1|2
1730452360000|2024-11-01 09:12:40|||||||||800
1730452430000|2024-11-01 09:13:50|352.4||352.5||352.5||352.4||1
1730452470000|2024-11-01 09:14:30|352.4|352.5|353.3|352.5|353.3|352.5|352.3|352.5|148
1730452480000|2024-11-01 09:14:40|||||||||2435
1730452520000|2024-11-01 09:15:20|353.1||353.3||353.3||353.1||0
1730452540000|2024-11-01 09:15:40|||||||||100
1730452550000|2024-11-01 09:15:50|||||||||99
1730452560000|2024-11-01 09:16:00|353.2||353.1||353.2||353.1||0
1730452570000|2024-11-01 09:16:10|353|352.3|353|352.3|353|352.3|353|352.3|384
1730452630000|2024-11-01 09:17:10|352.9|352.2|352.7|352.1|352.9|352.2|352.7|352.1|45
1730452640000|2024-11-01 09:17:20|||||||||200
1730452670000|2024-11-01 09:17:50|352.6|352|352.3|352|352.6|352|352.3|352|299
1730452680000|2024-11-01 09:18:00|352.1|351.7|352.3|351.7|352.3|351.7|352.1|351.7|2
1730452690000|2024-11-01 09:18:10|352.2||352.1||352.2||352.1||0
1730452700000|2024-11-01 09:18:20|352|352|352.7|352|352.7|352|351.9|352|557
1730452780000|2024-11-01 09:19:40||351.9||351.9||351.9||351.9|2
1730452910000|2024-11-01 09:21:50|352.6||352.5||352.6||352.5||3300
1730452930000|2024-11-01 09:22:10|352.4||352.3||352.4||352.3||5628
1730452940000|2024-11-01 09:22:20|352.2|352|352.3|352|352.3|352|352.2|352|1
1730452960000|2024-11-01 09:22:40||351.9||351.9||351.9||351.9|0
1730453000000|2024-11-01 09:23:20|352.2||352.1||352.2||352.1||389
1730453010000|2024-11-01 09:23:30|||||||||132
1730453030000|2024-11-01 09:23:50|352||352.5||352.5||352||2
1730453220000|2024-11-01 09:27:00|353.1|352|353.1|352.5|353.1|352.5|353.1|352|14
1730453230000|2024-11-01 09:27:10||352.6||352.7||352.7||352.6|492
1730453270000|2024-11-01 09:27:50|||||||||842
1730453280000|2024-11-01 09:28:00||352.5||352.5||352.5||352.5|191
1730453300000|2024-11-01 09:28:20|354.3|353|354.2|353|354.3|353|354.2|353|1973
1730453310000|2024-11-01 09:28:30|354.1|352.9|354|352.9|354.3|352.9|354|352.9|195
1730453350000|2024-11-01 09:29:10|353.6||353.5||353.6||353.5||119
1730453360000|2024-11-01 09:29:20|353.4||353.4||353.4||353.4||0
1730453390000|2024-11-01 09:29:50|||||||||258
1730453420000|2024-11-01 09:30:20|||||||||30
1730453430000|2024-11-01 09:30:30|353.2|352.4|353.2|352.4|353.2|352.4|353.2|352.4|23
1730453450000|2024-11-01 09:30:50|353.1||353||353.1||353||0
1730453460000|2024-11-01 09:31:00|352.9|352.2|352.9|352.2|352.9|352.2|352.9|352.2|596
1730453470000|2024-11-01 09:31:10|352.8||352.6||352.8||352.6||920
1730453480000|2024-11-01 09:31:20|352.5||352.5||352.5||352.5||0
1730453500000|2024-11-01 09:31:40|||||||||841
1730453570000|2024-11-01 09:32:50|352.4||352.5||352.5||352.4||1
1730453620000|2024-11-01 09:33:40|352.4||352.4||352.4||352.4||0
1730453630000|2024-11-01 09:33:50|352.3||352.3||352.3||352.3||322
1730453650000|2024-11-01 09:34:10|352.9|352.3|352.9|352.3|352.9|352.3|352.9|352.3|3423
1730453670000|2024-11-01 09:34:30|352.8|352.2|352.7|352.1|352.8|352.2|352.7|352.1|44
1730453690000|2024-11-01 09:34:50|352.9|352.3|352.9|352.1|352.9|352.3|352.9|352.1|0
1730453700000|2024-11-01 09:35:00|||||||||70
1730453710000|2024-11-01 09:35:10|353.1|352.6|353.1|352.6|353.1|352.6|353.1|352.6|819
1730453730000|2024-11-01 09:35:30|||||||||1
1730453900000|2024-11-01 09:38:20|||||||||6
1730453920000|2024-11-01 09:38:40|353||352.9||353||352.9||0
1730453930000|2024-11-01 09:38:50|352.8|352.7|353|352.6|353|352.7|352.8|352.6|1
1730454090000|2024-11-01 09:41:30|352.8|352.3|352.8|352.3|352.8|352.3|352.8|352.3|767
1730454120000|2024-11-01 09:42:00|352.6|352.1|352.5|352.1|352.6|352.1|352.5|352.1|11
1730454140000|2024-11-01 09:42:20|352.4||352.3||352.4||352.3||0
1730454150000|2024-11-01 09:42:30|352.2||352.3||352.3||352.2||1
1730454210000|2024-11-01 09:43:30|352.8|352.3|352.8|352.2|352.8|352.3|352.8|352.2|2
1730454240000|2024-11-01 09:44:00||352.1||352.1||352.1||352.1|0
1730454340000|2024-11-01 09:45:40|353.4|352.7|353.7|352.9|353.7|352.9|353.4|352.7|1091
1730454370000|2024-11-01 09:46:10|353.9||353.9||353.9||353.9||0
1730454440000|2024-11-01 09:47:20|||||||||93
1730454470000|2024-11-01 09:47:50|353.8||353.8||353.8||353.8||50
1730454520000|2024-11-01 09:48:40|353.7|353|353.7|353|353.7|353|353.7|353|0
1730454530000|2024-11-01 09:48:50|353.6|353.1|354.5|353.9|354.5|353.9|353.6|353.1|4785
1730454560000|2024-11-01 09:49:20|354.4||354.4||354.4||354.4||0
1730454570000|2024-11-01 09:49:30|354.3||354.2||354.3||354.2||3
1730454580000|2024-11-01 09:49:40|354.3|354|354.3|354.1|354.3|354.1|354.3|354|269
1730454600000|2024-11-01 09:50:00|354.5||354.5||354.5||354.5||0
1730454650000|2024-11-01 09:50:50|355|354.4|355|354.3|355|354.4|355|354.3|294
1730454660000|2024-11-01 09:51:00|355.1|354.4|355.2|354.4|355.2|354.4|355.1|354.4|5
1730454670000|2024-11-01 09:51:10|355.3||355.3||355.3||355.3||0
1730454680000|2024-11-01 09:51:20||354.5||354.5||354.5||354.5|384
1730454700000|2024-11-01 09:51:40||354.6||354.6||354.6||354.6|0
1730454800000|2024-11-01 09:53:20|355.2||355.2||355.2||355.2||0
1730454810000|2024-11-01 09:53:30|355.1||355||355.1||355||0
1730454830000|2024-11-01 09:53:50|354.9||355.3||355.3||354.8||2
1730454860000|2024-11-01 09:54:20|||||||||1000
1730454870000|2024-11-01 09:54:30|355||355||355||355||3088
1730454940000|2024-11-01 09:55:40|||||||||212
1730454970000|2024-11-01 09:56:10|354.9|354.4|354.6|354.4|354.9|354.4|354.6|354.4|206
1730455000000|2024-11-01 09:56:40|354.5|354.3|354.5|354.3|354.5|354.3|354.5|354.3|645
1730455040000|2024-11-01 09:57:20|354.6|354.4|354.9|354.4|354.9|354.5|354.6|354.4|440
1730455060000|2024-11-01 09:57:40|||||||||557
1730455070000|2024-11-01 09:57:50|354.8||354.8||354.8||354.8||0
1730455080000|2024-11-01 09:58:00|354.7|354.5|354.8|354.5|354.8|354.5|354.7|354.5|52
1730455090000|2024-11-01 09:58:10|355||355||355||355||0
1730455100000|2024-11-01 09:58:20|354.9|354.6|355.3|354.6|355.3|354.6|354.8|354.6|1
1730455110000|2024-11-01 09:58:30|355.2|354.5|355.2|354.5|355.2|354.5|355.2|354.5|17
1730455120000|2024-11-01 09:58:40||354.4||354.5||354.5||354.4|0
1730455140000|2024-11-01 09:59:00|355.3||355.3||355.3||355.3||0
1730455230000|2024-11-01 10:00:30|||||||||84
1730455240000|2024-11-01 10:00:40|||||||||2862
1730455260000|2024-11-01 10:01:00|355.2|354.4|355.2|354.4|355.2|354.4|355.2|354.4|0
1730455270000|2024-11-01 10:01:10|355.1||355||355.1||355||557
1730455290000|2024-11-01 10:01:30|354.9|354.5|354.9|354.5|354.9|354.5|354.8|354.5|475
1730455310000|2024-11-01 10:01:50|354.8|354.7|355.2|354.7|355.2|354.7|354.8|354.7|2
1730455320000|2024-11-01 10:02:00||354.6||354.6||354.6||354.6|0
1730455340000|2024-11-01 10:02:20|355.1|354.4|355.1|354.4|355.1|354.4|355.1|354.4|0
1730455400000|2024-11-01 10:03:20||354.5||354.5||354.5||354.5|0
1730455430000|2024-11-01 10:03:50|355.3|354.9|355.3|354.9|355.3|354.9|355.3|354.9|3
1730455450000|2024-11-01 10:04:10|355.2|354.8|355.2|354.8|355.2|354.8|355.2|354.7|557
1730455460000|2024-11-01 10:04:20|354.8|354.4|354.8|354.4|354.8|354.4|354.8|354.4|8
1730455480000|2024-11-01 10:04:40|||||||||30
1730455510000|2024-11-01 10:05:10|354.7|354.3|354.6|354.3|354.7|354.3|354.6|354.3|295
1730455560000|2024-11-01 10:06:00|||||||||28
1730455630000|2024-11-01 10:07:10|354.5||354.4||354.5||354.4||1000
1730455650000|2024-11-01 10:07:30|||||||||1
1730455680000|2024-11-01 10:08:00||354.2||354.2||354.2||354.2|10002
1730455690000|2024-11-01 10:08:10|||||||||450
1730455810000|2024-11-01 10:10:10|354.3|354.1|354.3|354.1|354.3|354.1|354.3|354.1|1
1730455850000|2024-11-01 10:10:50|||||||||66
1730455870000|2024-11-01 10:11:10||353.9||353.9||353.9||353.9|4
1730455880000|2024-11-01 10:11:20|354.2||354.1||354.2||354.1||0
1730455890000|2024-11-01 10:11:30|354.2|354|354.2|353.9|354.2|354|354.2|353.9|1
1730455930000|2024-11-01 10:12:10|354|353.6|354|353.6|354|353.6|354|353.6|90
1730455950000|2024-11-01 10:12:30|353.9||353.9||353.9||353.9||0
1730455960000|2024-11-01 10:12:40||353.5||353.5||353.5||353.5|0
1730455970000|2024-11-01 10:12:50|353.8||353.8||353.8||353.8||0
1730455980000|2024-11-01 10:13:00|353.7|353.4|353.6|353.4|353.7|353.4|353.6|353.4|4
1730455990000|2024-11-01 10:13:10|353.5|353.2|353.7|353|353.7|353.2|353.3|353|34
1730456080000|2024-11-01 10:14:40||352.9||352.9||352.9||352.9|0
1730456210000|2024-11-01 10:16:50|353.6||353.5||353.6||353.5||0
1730456230000|2024-11-01 10:17:10|353.4|353|353.4|353|353.4|353|353.3|353|1
1730456240000|2024-11-01 10:17:20|353.8|353.1|353.8|353.1|353.8|353.1|353.7|353.1|2
1730456260000|2024-11-01 10:17:40|353.7||353.7||353.7||353.7||0
1730456270000|2024-11-01 10:17:50|353.8||353.8||353.8||353.8||0
1730456280000|2024-11-01 10:18:00|||||||||2303
1730456330000|2024-11-01 10:18:50|353.7||353.8||353.8||353.7||0
1730456340000|2024-11-01 10:19:00|||||||||878
1730456450000|2024-11-01 10:20:50|353.7||353.6||353.8||353.6||0
1730456470000|2024-11-01 10:21:10|353.5||353.5||353.5||353.5||0
1730456480000|2024-11-01 10:21:20|353.4|353.2|353.4|353.1|353.4|353.2|353.4|353.1|1
1730456520000|2024-11-01 10:22:00|353.3||353.8||353.8||353.3||6
1730456560000|2024-11-01 10:22:40|354.2|353.2|354.2|353.8|354.2|353.8|354.2|353.2|1151
1730456570000|2024-11-01 10:22:50||353.7||353.7||353.7||353.7|0
1730456620000|2024-11-01 10:23:40||353.8||353.8||353.9||353.8|0
1730456630000|2024-11-01 10:23:50||353.9||353.8||353.9||353.8|0
1730456640000|2024-11-01 10:24:00||353.9||353.9||353.9||353.9|0
1730456680000|2024-11-01 10:24:40||353.7||353.9||353.9||353.7|0
1730456740000|2024-11-01 10:25:40|354.3|354|354.6|354.2|354.6|354.2|354.3|354|465
1730456750000|2024-11-01 10:25:50|354.7||354.7||354.7||354.7||0
1730456840000|2024-11-01 10:27:20|||||||||2843
1730456870000|2024-11-01 10:27:50|354.3|354|354|353.6|354.3|354|354|353.6|2983
1730456910000|2024-11-01 10:28:30|||||||||490
1730457020000|2024-11-01 10:30:20|353.8|353.1|353.8|353.1|353.8|353.1|353.8|353.1|377
1730457050000|2024-11-01 10:30:50|353.7|353.3|353.6|353.3|353.7|353.3|353.6|353.3|131
1730457060000|2024-11-01 10:31:00|353.5|353.1|353.5|353.1|353.5|353.1|353.5|353.1|0
1730457070000|2024-11-01 10:31:10|353.6|353.2|353.4|353.1|353.6|353.3|353.4|353.1|74
1730457080000|2024-11-01 10:31:20|353.3|353|353.7|353|353.7|353|353.2|353|2
1730457220000|2024-11-01 10:33:40|||||||||223
1730457310000|2024-11-01 10:35:10|353.6|352.4|353|352.3|353.6|352.4|353|352.3|379
1730457320000|2024-11-01 10:35:20|352.9|352.4|352.8|352.3|352.9|352.4|352.8|352.3|0
1730457330000|2024-11-01 10:35:30|352.9|352.4|352.9|352.4|352.9|352.4|352.9|352.4|14
1730457360000|2024-11-01 10:36:00|353.2|352.5|353.1|352.6|353.2|352.6|353.1|352.5|1
1730457380000|2024-11-01 10:36:20|353|352.5|353.1|352.6|353.1|352.7|352.9|352.5|1
1730457390000|2024-11-01 10:36:30||352.5||352.5||352.5||352.5|0
1730457440000|2024-11-01 10:37:20||352.4||352.4||352.4||352.4|0
1730457520000|2024-11-01 10:38:40||352.3||352.3||352.3||352.3|0
1730457550000|2024-11-01 10:39:10||352.4||352.4||352.4||352.4|0
1730457560000|2024-11-01 10:39:20|353||352.9||353||352.9||384
1730457570000|2024-11-01 10:39:30|353.1|352.8|353.1|352.8|353.1|352.8|353.1|352.8|1
1730457580000|2024-11-01 10:39:40||352.7||352.7||352.7||352.7|0
1730457590000|2024-11-01 10:39:50|353.7|353|353.7|353|353.7|353|353.7|353|221
1730457610000|2024-11-01 10:40:10||352.9||352.9||352.9||352.9|0
1730457700000|2024-11-01 10:41:40|353.3|353|353.4|352.7|353.4|353|353.3|352.7|0
1730457750000|2024-11-01 10:42:30|353.3||353.3||353.3||353.3||0
1730457760000|2024-11-01 10:42:40|||||||||207
1730457800000|2024-11-01 10:43:20|353.2|352.3|352.9|352.3|353.2|352.3|352.9|352.3|5
1730457810000|2024-11-01 10:43:30|352.8||352.8||352.8||352.8||0
1730457820000|2024-11-01 10:43:40|352.7||352.7||352.7||352.7||0
1730457830000|2024-11-01 10:43:50|352.6||352.7||352.7||352.6||2
1730457890000|2024-11-01 10:44:50|352.6|352.4|353|352.4|353|352.4|352.5|352.4|2
1730457900000|2024-11-01 10:45:00||352.3||352.3||352.3||352.3|0
1730457960000|2024-11-01 10:46:00|||||||||2114
1730458010000|2024-11-01 10:46:50|353.1||353.1||353.1||353.1||0
1730458060000|2024-11-01 10:47:40|353||353||353||353||0
1730458070000|2024-11-01 10:47:50|352.9||352.8||352.9||352.8||0
1730458080000|2024-11-01 10:48:00|||||||||1500
1730458090000|2024-11-01 10:48:10|352.7||352.7||352.7||352.7||771
1730458100000|2024-11-01 10:48:20|352.6||352.6||352.6||352.6||0
1730458110000|2024-11-01 10:48:30|352.5||352.5||352.5||352.5||0
1730458120000|2024-11-01 10:48:40|353.1|352.5|353.1|352.5|353.1|352.5|353.1|352.5|623
1730458130000|2024-11-01 10:48:50||352.7||352.7||352.7||352.7|84
1730458200000|2024-11-01 10:50:00||352.6||352.6||352.6||352.6|10000
1730458220000|2024-11-01 10:50:20|353.3|352.7|353.3|352.7|353.3|352.8|353.3|352.7|240
1730458260000|2024-11-01 10:51:00||352.8||352.9||352.9||352.8|0
1730458270000|2024-11-01 10:51:10||353||353||353||353|0
1730458280000|2024-11-01 10:51:20|353.4|353.1|353.4|353.1|353.4|353.1|353.4|353.1|109
1730458300000|2024-11-01 10:51:40|354.1|353.4|354.1|353.4|354.1|353.4|354.1|353.3|1
1730458310000|2024-11-01 10:51:50||353.3||353.3||353.3||353.3|0
1730458380000|2024-11-01 10:53:00||353.4||353.4||353.4||353.4|0
1730458420000|2024-11-01 10:53:40|354||354||354||354||0
1730458430000|2024-11-01 10:53:50|353.9|353.2|353.9|353.2|353.9|353.2|353.9|353.2|0
1730458440000|2024-11-01 10:54:00||353.3||353.3||353.3||353.3|0
1730458460000|2024-11-01 10:54:20|353.8||353.8||353.8||353.8||0
1730458500000|2024-11-01 10:55:00|353.7||353.7||353.7||353.7||0
1730458540000|2024-11-01 10:55:40|353.6||353.6||353.6||353.5||0
1730458560000|2024-11-01 10:56:00||353.5||353.5||353.5||353.5|1
1730458570000|2024-11-01 10:56:10|353.8||353.8||353.8||353.8||1
1730458630000|2024-11-01 10:57:10|353.9||353.8||353.9||353.8||0
1730458650000|2024-11-01 10:57:30|353.9|353.4|353.9|353.6|353.9|353.6|353.9|353.4|0
1730458660000|2024-11-01 10:57:40|353.8||353.8||353.8||353.8||0
1730458730000|2024-11-01 10:58:50|||||||||70
1730458740000|2024-11-01 10:59:00|354.1|353.7|354.1|353.7|354.1|353.7|354.1|353.7|1
1730458750000|2024-11-01 10:59:10||353.8||353.8||353.8||353.8|0
1730458810000|2024-11-01 11:00:10|||||||||7
1730458860000|2024-11-01 11:01:00|||||||||7
1730458900000|2024-11-01 11:01:40|||||||||14
1730458920000|2024-11-01 11:02:00|354|353.6|354|353.6|354|353.6|354|353.6|891
1730458990000|2024-11-01 11:03:10|353.9||353.8||353.9||353.8||0
1730459000000|2024-11-01 11:03:20|353.7|353.5|353.5|353.3|353.7|353.5|353.5|353.3|829
1730459030000|2024-11-01 11:03:50|353.4||353.4||353.4||353.4||1
1730459040000|2024-11-01 11:04:00|353.8|353.4|353.8|353.3|353.9|353.4|353.8|353.3|165
1730459070000|2024-11-01 11:04:30|353.7||353.7||353.7||353.5||1
1730459100000|2024-11-01 11:05:00|||||||||183
1730459150000|2024-11-01 11:05:50|||||||||668
1730459160000|2024-11-01 11:06:00|353.6||353.6||353.6||353.6||0
1730459170000|2024-11-01 11:06:10|||||||||6
1730459180000|2024-11-01 11:06:20|353.5|353.2|353.5|353|353.5|353.2|353.5|353|528
1730459220000|2024-11-01 11:07:00|353.4|352.9|353.3|352.9|353.4|352.9|353.3|352.9|37
1730459230000|2024-11-01 11:07:10|||||||||570
1730459240000|2024-11-01 11:07:20|||||||||308
1730459280000|2024-11-01 11:08:00|||||||||432
1730459300000|2024-11-01 11:08:20|353.2||353.1||353.2||353.1||0
1730459310000|2024-11-01 11:08:30|353.4|353|353.4|353|353.4|353|353.4|353|2
1730459340000|2024-11-01 11:09:00|353.5|353.1|353.5|353.2|353.5|353.2|353.5|353.1|439
1730459380000|2024-11-01 11:09:40||353||353||353||353|21
1730459420000|2024-11-01 11:10:20|||||||||112
1730459480000|2024-11-01 11:11:20||353.1||353.1||353.2||353.1|0
1730459490000|2024-11-01 11:11:30|353.6|353.3|353.6|353.3|353.6|353.3|353.6|353.3|222
1730459500000|2024-11-01 11:11:40|353.4|352.9|353.1|352.4|353.4|352.9|353.1|352.4|865
1730459550000|2024-11-01 11:12:30|353|352.7|353.1|352.7|353.1|352.7|353|352.7|57
1730459560000|2024-11-01 11:12:40|||||||||1
1730459580000|2024-11-01 11:13:00|353||353||353||353||0
1730459680000|2024-11-01 11:14:40|352.9|352.8|353.5|352.8|353.5|352.8|352.9|352.8|112
1730459690000|2024-11-01 11:14:50||352.9||352.9||352.9||352.9|0
1730459740000|2024-11-01 11:15:40||352.8||352.9||352.9||352.8|0
1730459860000|2024-11-01 11:17:40|353.4||353.4||353.4||353.4||0
1730459870000|2024-11-01 11:17:50|353.3||353.3||353.3||353.3||0
1730459880000|2024-11-01 11:18:00|353.2|352.8|353.2|352.8|353.2|352.8|353.2|352.8|0
1730459890000|2024-11-01 11:18:10|353.1||353.1||353.1||353||131
1730459900000|2024-11-01 11:18:20|353.5||353.5||353.5||353.5||2
1730460060000|2024-11-01 11:21:00|||||||||97
1730460080000|2024-11-01 11:21:20|353.4||353.4||353.4||353.4||0
1730460130000|2024-11-01 11:22:10|353.3||353.3||353.3||353.3||0
1730460140000|2024-11-01 11:22:20|353.2||353.2||353.2||353.2||0
1730460150000|2024-11-01 11:22:30|353.1||353.1||353.1||353.1||0
1730460160000|2024-11-01 11:22:40|353||353.1||353.1||353||2
1730460170000|2024-11-01 11:22:50|353.2||353.2||353.2||353.2||2
1730460390000|2024-11-01 11:26:30|353.1||353.1||353.1||353.1||26
1730460400000|2024-11-01 11:26:40|||||||||1
1730460410000|2024-11-01 11:26:50|353||353.1||353.1||353||2
1730460460000|2024-11-01 11:27:40|353|352.7|352.9|352.7|353|352.7|352.9|352.7|794
1730460470000|2024-11-01 11:27:50|||||||||97
1730460480000|2024-11-01 11:28:00||352.6||352.4||352.6||352.4|52
1730460510000|2024-11-01 11:28:30||352.5||352.6||352.6||352.5|1
1730460550000|2024-11-01 11:29:10|352.8|352.5|352.9|352.5|352.9|352.5|352.8|352.5|749
1730460560000|2024-11-01 11:29:20|||||||||359
1730460570000|2024-11-01 11:29:30|352.8||352.7||352.8||352.7||0
1730460580000|2024-11-01 11:29:40|352.8||352.8||352.8||352.8||2
1730460590000|2024-11-01 11:29:50|352.9||352.9||352.9||352.9||0
1730460610000|2024-11-01 11:30:10|||||||||369
1730460620000|2024-11-01 11:30:20|352.8|352.6|352.7|352.5|352.8|352.6|352.7|352.5|5154
1730460630000|2024-11-01 11:30:30|352.4|351.9|352.4|351.9|352.4|351.9|352.4|351.9|555
1730460640000|2024-11-01 11:30:40|||||||||13
1730460750000|2024-11-01 11:32:30|352.3||352.3||352.3||352.3||0
1730460760000|2024-11-01 11:32:40|351.7|351|351.7|351.1|351.7|351.1|351.7|351|397
1730460780000|2024-11-01 11:33:00|351.6||351.5||351.6||351.5||0
1730460790000|2024-11-01 11:33:10|||||||||453
1730460800000|2024-11-01 11:33:20|351.4|350.3|351.2|350.9|351.4|350.9|351|350.3|1947
1730460820000|2024-11-01 11:33:40|||||||||67
1730460860000|2024-11-01 11:34:20|351.1||351.2||351.2||351.1||434
1730460910000|2024-11-01 11:35:10|||||||||115
1730460930000|2024-11-01 11:35:30|||||||||432
1730460950000|2024-11-01 11:35:50|||||||||427
1730461000000|2024-11-01 11:36:40|||||||||426
1730461040000|2024-11-01 11:37:20|351|350.4|350.8|350.4|351|350.4|350.8|350.4|319
1730461050000|2024-11-01 11:37:30|||||||||557
1730461060000|2024-11-01 11:37:40|350.7||350.7||350.7||350.7||0
1730461080000|2024-11-01 11:38:00|350.6|350.5|350.6|350.4|350.6|350.5|350.5|350.4|262
1730461090000|2024-11-01 11:38:10|||||||||423
1730461100000|2024-11-01 11:38:20|350.5|350.3|350.5|350.3|350.5|350.3|350.5|350.3|334
1730461130000|2024-11-01 11:38:50||350.2||350.2||350.2||350.2|0
1730461160000|2024-11-01 11:39:20|||||||||1000
1730461170000|2024-11-01 11:39:30|350.4|349.8|350.2|349.8|350.4|349.8|350.2|349.8|3366
1730461180000|2024-11-01 11:39:40|350.1||350.3||350.3||350.1||1233
1730461210000|2024-11-01 11:40:10||349.9||349.9||349.9||349.9|416
1730461220000|2024-11-01 11:40:20|350.6|350|350.6|350.1|350.6|350.1|350.6|350|247
1730461260000|2024-11-01 11:41:00|351.2|350.8|351.2|350.8|351.2|350.8|351.2|350.8|379
1730461310000|2024-11-01 11:41:50|351.1||351.1||351.1||351.1||0
1730461330000|2024-11-01 11:42:10|||||||||282
1730461340000|2024-11-01 11:42:20|351||351||351||351||0
1730461360000|2024-11-01 11:42:40|350.8|350.3|351|350.5|351|350.5|350.8|350.3|337
1730461370000|2024-11-01 11:42:50|350.8||350.7||350.8||350.7||426
1730461380000|2024-11-01 11:43:00|351|350.6|350.9|350.6|351|350.6|350.9|350.6|1
1730461390000|2024-11-01 11:43:10|350.6|350.2|350.6|350.2|350.6|350.2|350.6|350.2|38
1730461480000|2024-11-01 11:44:40|350.4|350|350.4|350|350.4|350|350.4|350|0
1730461500000|2024-11-01 11:45:00|||||||||559
1730461550000|2024-11-01 11:45:50|350.3||350.2||350.3||350.2||0
1730461560000|2024-11-01 11:46:00|350.1||350.1||350.1||350.1||143
1730461570000|2024-11-01 11:46:10|350|349.8|349.8|349.5|350|349.8|349.6|349.3|873
1730461640000|2024-11-01 11:47:20|349.7|349.2|350.1|349.6|350.1|349.6|349.7|349.2|432
1730461650000|2024-11-01 11:47:30|350.2||350||350.2||350||963
1730461710000|2024-11-01 11:48:30|349.9||349.9||349.9||349.9||0
1730461720000|2024-11-01 11:48:40|349.8|349.2|349.9|349.2|349.9|349.2|349.8|349.2|571
1730461740000|2024-11-01 11:49:00|349.8|349.1|349.8|349.1|349.8|349.1|349.8|349.1|0
1730461750000|2024-11-01 11:49:10|349.7||349.7||349.7||349.7||0
1730461760000|2024-11-01 11:49:20|349.6||349.5||349.6||349.5||0
1730461770000|2024-11-01 11:49:30|349.4||349.4||349.4||349.4||0
1730461840000|2024-11-01 11:50:40|349.5|349.2|349.5|349.1|349.5|349.2|349.5|349.1|432
1730461870000|2024-11-01 11:51:10|349.4||349.4||349.4||349.4||0
1730461880000|2024-11-01 11:51:20|349.3||349.3||349.3||349.3||0
1730461890000|2024-11-01 11:51:30|||||||||32
1730461900000|2024-11-01 11:51:40|349.2||349.3||349.3||349.2||1
1730461910000|2024-11-01 11:51:50|349.2||349.2||349.3||349.2||45
1730461920000|2024-11-01 11:52:00|349.3||349.2||349.3||349.2||45
1730461930000|2024-11-01 11:52:10|349.3|349.2|349.6|349.3|349.6|349.3|349.3|349.2|404
1730461940000|2024-11-01 11:52:20||349.4||349.3||349.4||349.3|89
1730461980000|2024-11-01 11:53:00|349.4|349.1|349.4|349.1|349.4|349.1|349.4|349.1|717
1730461990000|2024-11-01 11:53:10|||||||||89
1730462020000|2024-11-01 11:53:40|349.3|349|349.3|349|349.3|349|349.3|349|1288
1730462040000|2024-11-01 11:54:00|349.2||349.2||349.2||349.2||220
1730462050000|2024-11-01 11:54:10|349.4|349.2|349.4|349.2|349.4|349.2|349.4|349.2|1
1730462060000|2024-11-01 11:54:20|349.7|349.3|350.5|349.9|350.5|349.9|349.7|349.3|479
1730462070000|2024-11-01 11:54:30|||||||||537
1730462120000|2024-11-01 11:55:20|350.2||350.2||350.2||350.2||0
1730462140000|2024-11-01 11:55:40|||||||||54
1730462170000|2024-11-01 11:56:10|350.1||350.1||350.1||350.1||37
1730462180000|2024-11-01 11:56:20|350.5|350|350.5|350.1|350.5|350.1|350.5|350|395
1730462220000|2024-11-01 11:57:00|350.4||350.4||350.4||350.4||0
1730462240000|2024-11-01 11:57:20|||||||||950
1730462250000|2024-11-01 11:57:30|350.6|350.2|350.6|350.3|350.6|350.3|350.6|350.2|1051
1730462300000|2024-11-01 11:58:20|||||||||54
1730462330000|2024-11-01 11:58:50|350.5||350.4||350.5||350.4||0
1730462340000|2024-11-01 11:59:00|||||||||2
1730462350000|2024-11-01 11:59:10||350.1||350.1||350.1||350.1|113
1730462380000|2024-11-01 11:59:40|350.3||350.3||350.3||350.3||0
1730462410000|2024-11-01 12:00:10|||||||||53
1730462420000|2024-11-01 12:00:20|351|350.2|351|350.6|351|350.6|351|350.2|37
1730462520000|2024-11-01 12:02:00|350.9|350.4|350.9|350.4|350.9|350.4|350.9|350.4|700
1730462540000|2024-11-01 12:02:20|350.8||350.9||350.9||350.8||0
1730462640000|2024-11-01 12:04:00|||||||||9
1730462650000|2024-11-01 12:04:10|350.8||350.7||350.8||350.7||2
1730462660000|2024-11-01 12:04:20|350.6|350.3|350.5|350.2|350.6|350.3|350.5|350.2|617
1730462670000|2024-11-01 12:04:30|350.4|350.3|350.5|350.3|350.5|350.3|350.4|350.3|1180
1730462680000|2024-11-01 12:04:40|350.9|350.4|350.7|350.3|350.9|350.4|350.7|350.3|179
1730462780000|2024-11-01 12:06:20|350.6|350.2|350.6|350.2|350.6|350.2|350.6|350.2|0
1730462850000|2024-11-01 12:07:30|350.5||350.5||350.5||350.5||0
1730462860000|2024-11-01 12:07:40|||||||||1418
1730462890000|2024-11-01 12:08:10|350.4|350.3|350.7|350.4|350.7|350.4|350.4|350.3|986
1730462920000|2024-11-01 12:08:40|350.6||350.6||350.6||350.6||1213
1730462930000|2024-11-01 12:08:50|351|350.6|351|350.7|351|350.7|351|350.6|12
1730462980000|2024-11-01 12:09:40|||||||||144
1730463010000|2024-11-01 12:10:10|||||||||1037
1730463020000|2024-11-01 12:10:20|351.1|350.8|351.6|351.1|351.6|351.1|351.1|350.8|29
1730463040000|2024-11-01 12:10:40|351.5|351|351.4|351|351.5|351|351.4|351|45
1730463060000|2024-11-01 12:11:00|351.3|350.8|350.7|350.4|351.3|350.8|350.7|350.4|1028
1730463080000|2024-11-01 12:11:20|||||||||175
1730463160000|2024-11-01 12:12:40|||||||||120
1730463220000|2024-11-01 12:13:40|||||||||6
1730463230000|2024-11-01 12:13:50|350.6||350.7||350.7||350.6||2
1730463250000|2024-11-01 12:14:10|350.6||350.6||350.6||350.6||0
1730463260000|2024-11-01 12:14:20|350.5|350.2|350.5|350.2|350.5|350.2|350.5|350.2|33
1730463270000|2024-11-01 12:14:30|350.4||350.5||350.5||350.4||1
1730463360000|2024-11-01 12:16:00|350.4||350.5||350.5||350.4||0
1730463370000|2024-11-01 12:16:10|||||||||600
1730463400000|2024-11-01 12:16:40|350.4||350.5||350.5||350.4||1
1730463440000|2024-11-01 12:17:20|350.4|350.1|350.4|350.1|350.4|350.1|350.4|350.1|358
1730463450000|2024-11-01 12:17:30|350.3||350.3||350.3||350.3||0
1730463460000|2024-11-01 12:17:40||350.2||350.2||350.2||350.2|0
1730463470000|2024-11-01 12:17:50|350.5|350.1|350.5|350.1|350.5|350.1|350.5|350.1|358
1730463610000|2024-11-01 12:20:10|||||||||1078
1730463650000|2024-11-01 12:20:50|350.4||350.4||350.4||350.4||0
1730463670000|2024-11-01 12:21:10|350.3|350.2|350.4|350.2|350.4|350.2|350.3|350.2|121
1730463680000|2024-11-01 12:21:20|350.3||350.4||350.4||350.3||1
1730463690000|2024-11-01 12:21:30|350.5|350.3|350.7|350.5|350.7|350.5|350.5|350.3|786
1730463710000|2024-11-01 12:21:50|350.8|350.6|350.8|350.6|350.8|350.6|350.8|350.6|322
1730463740000|2024-11-01 12:22:20||350.5||350.5||350.5||350.5|755
1730463750000|2024-11-01 12:22:30|||||||||113
1730463770000|2024-11-01 12:22:50|||||||||214
1730463790000|2024-11-01 12:23:10|||||||||34
1730463920000|2024-11-01 12:25:20|350.7|350.6|350.8|350.6|350.8|350.6|350.7|350.6|85
1730463950000|2024-11-01 12:25:50|351.2|350.8|351.2|350.8|351.2|350.8|351.2|350.8|5
1730463960000|2024-11-01 12:26:00|||||||||592
1730463970000|2024-11-01 12:26:10|351.6|350.9|351.6|350.9|351.6|350.9|351.6|350.9|241
1730464040000|2024-11-01 12:27:20|351.4|350.8|351.4|350.7|351.4|350.8|351.4|350.7|84
1730464060000|2024-11-01 12:27:40|351.3||351.1||351.3||351.1||0
1730464070000|2024-11-01 12:27:50||350.5||350.5||350.5||350.5|304
1730464080000|2024-11-01 12:28:00|||||||||1624
1730464100000|2024-11-01 12:28:20|||||||||7623
1730464110000|2024-11-01 12:28:30|||||||||7500
1730464130000|2024-11-01 12:28:50|351.6|350.8|351.6|350.8|351.6|350.8|351.6|350.8|315
1730464150000|2024-11-01 12:29:10|||||||||522
1730464180000|2024-11-01 12:29:40||351||351||351||351|35
1730464210000|2024-11-01 12:30:10|351.5||351.5||351.5||351.5||360
1730464220000|2024-11-01 12:30:20|351.7|350.8|351.7|351|351.7|351|351.7|350.8|461
1730464240000|2024-11-01 12:30:40|||||||||240
1730464270000|2024-11-01 12:31:10|||||||||2830
1730464310000|2024-11-01 12:31:50|351.6||351.6||351.6||351.6||2
1730464320000|2024-11-01 12:32:00|351.7|351.3|352.2|351.4|352.2|351.4|351.7|351.3|254
1730464330000|2024-11-01 12:32:10|353|351.5|353|352.3|353.2|352.3|353|351.5|121
1730464410000|2024-11-01 12:33:30||352.4||352.4||352.4||352.4|369
1730464430000|2024-11-01 12:33:50|352.9|352.3|352.9|352.3|352.9|352.3|352.9|352.3|0
1730464470000|2024-11-01 12:34:30||352.4||352.3||352.4||352.3|2678
1730464480000|2024-11-01 12:34:40||352.1||352.1||352.1||352.1|0
1730464490000|2024-11-01 12:34:50|352.8||352.6||352.8||352.6||0
1730464500000|2024-11-01 12:35:00|352.5||352.4||352.5||352.4||0
1730464510000|2024-11-01 12:35:10|353|352.5|353|352.5|353|352.5|353|352.5|344
1730464530000|2024-11-01 12:35:30|352.4|351.9|352.3|351.6|352.4|351.9|352.3|351.5|1930
1730464540000|2024-11-01 12:35:40|352.2||352.2||352.2||352.2||0
1730464630000|2024-11-01 12:37:10|352.1|351.5|351.6|351.2|352.1|351.5|351.6|351.2|734
1730464700000|2024-11-01 12:38:20|351.7|351.3|351.7|351.4|351.7|351.4|351.7|351.3|258
1730464710000|2024-11-01 12:38:30|352|351.7|352.3|351.8|352.3|351.8|352|351.7|1121
1730464740000|2024-11-01 12:39:00|352.2|351.4|352|351.4|352.2|351.4|352|351.4|25
1730464750000|2024-11-01 12:39:10|352.1||352.1||352.1||352.1||0
1730464770000|2024-11-01 12:39:30|352|351.5|351.9|351.6|352|351.6|351.9|351.5|131
1730464780000|2024-11-01 12:39:40|352|351.7|352|351.7|352|351.7|352|351.7|2
1730464810000|2024-11-01 12:40:10|352.1|351.9|352.1|351.9|352.1|351.9|352.1|351.9|525
1730464820000|2024-11-01 12:40:20|||||||||450
1730464840000|2024-11-01 12:40:40|||||||||296
1730464930000|2024-11-01 12:42:10|352.3||352.3||352.3||352.3||58
1730464960000|2024-11-01 12:42:40|||||||||489
1730465000000|2024-11-01 12:43:20|||||||||300
1730465040000|2024-11-01 12:44:00|352.2|351.7|352.1|351.7|352.2|351.7|352.1|351.7|450
1730465080000|2024-11-01 12:44:40|352||352||352||352||0
1730465090000|2024-11-01 12:44:50||351.8||351.8||351.8||351.8|0
1730465100000|2024-11-01 12:45:00|352.2|351.9|352.2|351.9|352.2|351.9|352.2|351.9|321
1730465120000|2024-11-01 12:45:20||351.8||351.8||351.8||351.8|0
1730465190000|2024-11-01 12:46:30|352.1||352.1||352.1||352.1||0
1730465210000|2024-11-01 12:46:50|351.8|351.4|351.8|351.4|351.8|351.4|351.8|351.4|506
1730465220000|2024-11-01 12:47:00|351.9||351.9||351.9||351.9||0
1730465230000|2024-11-01 12:47:10|||||||||190
1730465240000|2024-11-01 12:47:20|351.7|351.2|351.5|351.2|351.7|351.2|351.5|351.2|579
1730465280000|2024-11-01 12:48:00|351.4||351.5||351.5||351.4||2
1730465330000|2024-11-01 12:48:50|351.4||351.3||351.4||351.3||1
1730465340000|2024-11-01 12:49:00|351.4||351.5||351.5||351.4||2
1730465390000|2024-11-01 12:49:50|351.4|351.1|351.4|351.1|351.4|351.1|351.4|351.1|452
1730465400000|2024-11-01 12:50:00|351.5|351.2|351.5|351.2|351.5|351.2|351.5|351.2|2
1730465500000|2024-11-01 12:51:40|||||||||174
1730465540000|2024-11-01 12:52:20|351.4||351.4||351.4||351.4||0
1730465550000|2024-11-01 12:52:30|351.5|351.3|351.4|351.1|351.5|351.3|351.4|351.1|212
1730465560000|2024-11-01 12:52:40|351.5|351.2|351.5|351.2|351.5|351.2|351.5|351.2|2
1730465640000|2024-11-01 12:54:00|351.7|351.3|351.7|351.3|351.7|351.3|351.7|351.3|593
1730465650000|2024-11-01 12:54:10|352.1|351.4|352.1|351.4|352.1|351.4|352.1|351.4|264
1730465670000|2024-11-01 12:54:30|352.2||352.3||352.3||352.2||0
1730465750000|2024-11-01 12:55:50|352.2||352.2||352.2||352.2||0
1730465760000|2024-11-01 12:56:00|352.1||352||352.1||352||0
1730465770000|2024-11-01 12:56:10|351.9||351.8||351.9||351.8||0
1730465790000|2024-11-01 12:56:30||351.3||351.3||351.3||351.3|837
1730465810000|2024-11-01 12:56:50|351.7||351.7||351.7||351.7||0
1730465840000|2024-11-01 12:57:20|351.6||351.6||351.6||351.5||557
1730465850000|2024-11-01 12:57:30|351.4||351.7||351.7||351.4||232
1730466040000|2024-11-01 13:00:40|351.6||351.6||351.6||351.6||0
1730466060000|2024-11-01 13:01:00|351.5|351.4|351.6|351.4|351.6|351.4|351.5|351.4|190
1730466100000|2024-11-01 13:01:40|351.5|351.3|351.7|351.3|351.7|351.3|351.5|351.3|491
1730466130000|2024-11-01 13:02:10|351.6||351.6||351.6||351.6||0
1730466150000|2024-11-01 13:02:30|351.4||351.6||351.6||351.4||111
1730466170000|2024-11-01 13:02:50|||||||||27
1730466220000|2024-11-01 13:03:40|||||||||366
1730466240000|2024-11-01 13:04:00|351.7|351.4|351.7|351.3|351.7|351.4|351.7|351.3|406
1730466260000|2024-11-01 13:04:20||351.5||351.3||351.5||351.3|55
1730466280000|2024-11-01 13:04:40|351.6|351.1|351.5|351.1|351.6|351.1|351.5|351.1|353
1730466290000|2024-11-01 13:04:50|351.4||351.4||351.4||351.4||0
1730466310000|2024-11-01 13:05:10|351.3|350.9|351.3|350.9|351.3|350.9|351.3|350.9|870
1730466340000|2024-11-01 13:05:40|351.2|350.7|351|350.7|351.2|350.7|351|350.7|2839
1730466350000|2024-11-01 13:05:50|351.1||351.1||351.1||351.1||0
1730466360000|2024-11-01 13:06:00|351|350.5|350.9|350.6|351|350.6|350.9|350.5|238
1730466370000|2024-11-01 13:06:10|351|350.7|351|350.7|351|350.7|351|350.7|2
1730466380000|2024-11-01 13:06:20|351.1||351.1||351.1||351.1||0
1730466400000|2024-11-01 13:06:40|351|350.5|351|350.5|351|350.5|351|350.5|0
1730466410000|2024-11-01 13:06:50|350.9|350.7|351|350.7|351|350.7|350.9|350.7|0
1730466450000|2024-11-01 13:07:30|350.9|350.5|350.9|350.7|350.9|350.7|350.9|350.5|382
1730466460000|2024-11-01 13:07:40|350.8|350.5|350.8|350.5|350.8|350.5|350.8|350.5|48
1730466490000|2024-11-01 13:08:10|350.9|350.6|350.9|350.5|350.9|350.6|350.9|350.5|1
1730466530000|2024-11-01 13:08:50|||||||||387
1730466550000|2024-11-01 13:09:10|350.8|350.6|350.8|350.4|350.8|350.6|350.7|350.4|1
1730466600000|2024-11-01 13:10:00|350.7||350.7||350.7||350.7||9
1730466610000|2024-11-01 13:10:10|||||||||922
1730466680000|2024-11-01 13:11:20|350.8|350.5|350.9|350.7|350.9|350.7|350.8|350.5|823
1730466700000|2024-11-01 13:11:40|350.8|350.5|350.8|350.5|350.8|350.5|350.8|350.5|0
1730466710000|2024-11-01 13:11:50|350.9|350.6|350.9|350.5|350.9|350.6|350.9|350.5|2
1730466720000|2024-11-01 13:12:00|||||||||303
1730466740000|2024-11-01 13:12:20||350.6||350.6||350.6||350.6|33
1730466750000|2024-11-01 13:12:30||350.5||350.5||350.5||350.5|0
1730466850000|2024-11-01 13:14:10||350.6||350.6||350.6||350.6|0
1730466900000|2024-11-01 13:15:00||350.5||350.5||350.5||350.5|0
1730466920000|2024-11-01 13:15:20|||||||||779
1730466950000|2024-11-01 13:15:50|350.8|350.6|350.9|350.6|350.9|350.6|350.7|350.6|392
1730466990000|2024-11-01 13:16:30|350.8|350.5|350.7|350.5|350.8|350.5|350.6|350.5|399
1730467010000|2024-11-01 13:16:50||350.4||350.4||350.4||350.4|194
1730467030000|2024-11-01 13:17:10|||||||||392
1730467040000|2024-11-01 13:17:20|350.5||350.7||350.7||350.5||36
1730467100000|2024-11-01 13:18:20|350.9|350.5|350.9|350.7|350.9|350.7|350.8|350.5|483
1730467130000|2024-11-01 13:18:50|350.8|350.4|350.8|350.4|350.8|350.4|350.8|350.4|224
1730467140000|2024-11-01 13:19:00|350.9||350.9||350.9||350.9||0
1730467150000|2024-11-01 13:19:10|||||||||142
1730467170000|2024-11-01 13:19:30|350.8||350.8||350.8||350.8||47
1730467190000|2024-11-01 13:19:50|||||||||31
1730467210000|2024-11-01 13:20:10|350.7||350.7||350.7||350.7||0
1730467240000|2024-11-01 13:20:40|350.8|350.5|350.8|350.5|350.8|350.5|350.8|350.5|85
1730467310000|2024-11-01 13:21:50|350.7|350.4|350.8|350.4|350.8|350.4|350.7|350.4|2040
1730467320000|2024-11-01 13:22:00|350.7||350.7||350.7||350.7||0
1730467330000|2024-11-01 13:22:10|350.2|349.8|350.2|349.8|350.2|349.8|350.2|349.8|225
1730467340000|2024-11-01 13:22:20|350.1||350.1||350.1||350.1||0
1730467350000|2024-11-01 13:22:30|350||350||350||350||175
1730467410000|2024-11-01 13:23:30|349.8|349.2|349.7|349.2|349.8|349.2|349.7|349.2|726
1730467420000|2024-11-01 13:23:40|||||||||296
1730467430000|2024-11-01 13:23:50|349.9|349.5|350|349.7|350|349.8|349.9|349.5|805
1730467500000|2024-11-01 13:25:00|||||||||112
1730467510000|2024-11-01 13:25:10|350.2|349.8|350.2|349.9|350.2|349.9|350.2|349.8|61
1730467620000|2024-11-01 13:27:00|350.1|350|350.2|350|350.2|350|350.1|350|1
1730467630000|2024-11-01 13:27:10|350.3|350.1|350.3|350.1|350.3|350.1|350.3|350.1|275
1730467640000|2024-11-01 13:27:20|||||||||927
1730467680000|2024-11-01 13:28:00|350.5|350.3|350.8|350.6|350.8|350.6|350.5|350.3|642
1730467690000|2024-11-01 13:28:10|351.4|350.8|351.6|350.8|351.6|350.8|351.4|350.8|890
1730467740000|2024-11-01 13:29:00|351.1|350.6|351.1|350.6|351.1|350.6|351.1|350.6|312
1730467750000|2024-11-01 13:29:10|||||||||192
1730467770000|2024-11-01 13:29:30|||||||||490
1730467800000|2024-11-01 13:30:00|350.8|350.4|350.8|350.4|350.8|350.4|350.8|350.4|658
1730467830000|2024-11-01 13:30:30|350.5|350|350.4|350|350.6|350|350.4|350|288
1730467850000|2024-11-01 13:30:50|||||||||117
1730467910000|2024-11-01 13:31:50|350.3|349.8|350.1|349.8|350.3|349.8|350.1|349.8|179
1730467920000|2024-11-01 13:32:00|350|349.4|349.8|349.4|350|349.4|349.8|349.4|1259
1730467930000|2024-11-01 13:32:10|349.7||349.7||349.7||349.7||568
1730467950000|2024-11-01 13:32:30|349.6|349.5|350.3|350|350.3|350|349.6|349.5|1160
1730467980000|2024-11-01 13:33:00|350.2|349.9|350.2|349.9|350.2|349.9|350.2|349.9|74
1730467990000|2024-11-01 13:33:10|350.1|349.8|350.1|349.8|350.1|349.8|350.1|349.8|182
1730468000000|2024-11-01 13:33:20|350||350||350||350||0
1730468030000|2024-11-01 13:33:50||349.7||349.7||349.7||349.7|0
1730468040000|2024-11-01 13:34:00|349.9|349.5|349.8|349.5|349.9|349.5|349.8|349.5|20
1730468060000|2024-11-01 13:34:20|349.7|349.2|349.6|349.2|349.7|349.2|349.6|349.2|0
1730468090000|2024-11-01 13:34:50|||||||||38
1730468100000|2024-11-01 13:35:00|||||||||876
1730468110000|2024-11-01 13:35:10|349.5||349.5||349.5||349.5||483
1730468130000|2024-11-01 13:35:30|349.7|349.4|349.7|349.4|349.7|349.4|349.7|349.4|441
1730468140000|2024-11-01 13:35:40|349.6|349.2|349.6|349.2|349.6|349.2|349.6|349.2|316
1730468150000|2024-11-01 13:35:50|349.7||349.7||349.7||349.7||0
1730468200000|2024-11-01 13:36:40|349.4|349|349.2|348.6|349.4|349|349.2|348.6|328
1730468210000|2024-11-01 13:36:50|349.1||349||349.1||349||0
1730468250000|2024-11-01 13:37:30|348.8|348.7|349|348.7|349|348.7|348.8|348.7|165
1730468260000|2024-11-01 13:37:40|349.1|348.8|349.1|348.8|349.1|348.8|349.1|348.8|2
1730468280000|2024-11-01 13:38:00|||||||||1950
1730468290000|2024-11-01 13:38:10|349.3|348.9|349.3|349.1|349.3|349.1|349.3|348.9|8
1730468300000|2024-11-01 13:38:20|349.4|349.2|349.4|349.2|349.4|349.2|349.4|349.2|2
1730468360000|2024-11-01 13:39:20|349.6|349.3|349.8|349.6|349.8|349.6|349.6|349.3|1041
1730468370000|2024-11-01 13:39:30|350.1||350.1||350.1||350.1||18
1730468380000|2024-11-01 13:39:40||349.7||349.7||349.7||349.7|0
1730468390000|2024-11-01 13:39:50|||||||||52
1730468420000|2024-11-01 13:40:20|350|349.8|350.5|350.1|350.5|350.1|350|349.8|821
1730468440000|2024-11-01 13:40:40|350.7|350.4|350.7|350.4|350.7|350.4|350.7|350.4|513
1730468490000|2024-11-01 13:41:30|350.6|350.5|350.7|350.5|350.7|350.5|350.6|350.5|858
1730468510000|2024-11-01 13:41:50|350.6|350.4|350.6|350.4|350.6|350.4|350.6|350.4|143
1730468520000|2024-11-01 13:42:00|350.5|350.2|350.5|350.2|350.5|350.2|350.5|350.2|166
1730468530000|2024-11-01 13:42:10|||||||||65
1730468550000|2024-11-01 13:42:30|||||||||575
1730468620000|2024-11-01 13:43:40|350.4||350.4||350.4||350.4||0
1730468630000|2024-11-01 13:43:50||350||350||350||350|135
1730468720000|2024-11-01 13:45:20|350.3|349.8|350|349.5|350.3|349.8|350|349.5|179
1730468730000|2024-11-01 13:45:30|349.9|349|349.6|349|349.9|349|349.6|349|147
1730468750000|2024-11-01 13:45:50|349.5|348.9|349.4|348.9|349.5|348.9|349.4|348.9|0
1730468760000|2024-11-01 13:46:00|349.3|348.8|349.3|348.8|349.3|348.8|349.3|348.8|101
1730468770000|2024-11-01 13:46:10|349.4|349|349.4|349|349.4|349|349.4|349|2
1730468800000|2024-11-01 13:46:40|349.3||349.4||349.4||349.3||4
1730468850000|2024-11-01 13:47:30|349.2||349.2||349.2||349.2||365
1730468860000|2024-11-01 13:47:40|349.5|349.2|349.7|349.4|349.7|349.4|349.5|349.2|485
1730468870000|2024-11-01 13:47:50||349.3||349.2||349.3||349.2|0
1730468890000|2024-11-01 13:48:10||349.3||349.3||349.3||349.3|277
1730468900000|2024-11-01 13:48:20||349||349||349||349|0
1730468910000|2024-11-01 13:48:30|349.6|348.9|349.5|349|349.6|349|349.5|348.9|0
1730468960000|2024-11-01 13:49:20|349.7|348.9|349.7|349.3|349.7|349.4|349.7|348.9|1
1730469110000|2024-11-01 13:51:50|349.6||349.6||349.6||349.6||0
1730469140000|2024-11-01 13:52:20|349.5||349.5||349.5||349.5||0
1730469150000|2024-11-01 13:52:30|349.7|349.4|350.1|349.7|350.1|349.7|349.6|349.4|1214
1730469170000|2024-11-01 13:52:50||349.8||349.8||349.8||349.8|0
1730469180000|2024-11-01 13:53:00|350.4|350.2|350.4|350.2|350.4|350.2|350.4|350.2|347
1730469190000|2024-11-01 13:53:10|350.5|350.3|350.8|350.2|350.8|350.3|350.5|350.2|459
1730469210000|2024-11-01 13:53:30|||||||||40
1730469240000|2024-11-01 13:54:00|350.7||350.7||350.7||350.7||0
1730469250000|2024-11-01 13:54:10|350.6||350.6||350.6||350.6||260
1730469280000|2024-11-01 13:54:40|350.5|350|350.5|350|350.5|350|350.5|350|67
1730469310000|2024-11-01 13:55:10|350.4|349.7|350.3|349.7|350.4|349.7|350.2|349.7|509
1730469320000|2024-11-01 13:55:20|350.2||350.2||350.2||350.2||0
1730469380000|2024-11-01 13:56:20|350.1||350||350.1||350||0
1730469390000|2024-11-01 13:56:30|350.1|349.8|350.1|349.7|350.1|349.8|350.1|349.7|601
1730469400000|2024-11-01 13:56:40|||||||||205
1730469430000|2024-11-01 13:57:10|350||349.9||350||349.9||0
1730469440000|2024-11-01 13:57:20|350|349.8|350|349.7|350|349.8|350|349.7|2
1730469460000|2024-11-01 13:57:40|349.9|349.8|350.2|349.9|350.2|349.9|349.9|349.8|503
1730469470000|2024-11-01 13:57:50|350|349.8|350|349.5|350|349.8|350|349.5|457
1730469480000|2024-11-01 13:58:00|||||||||48
1730469500000|2024-11-01 13:58:20|350.2||350.2||350.2||350.2||0
1730469510000|2024-11-01 13:58:30|350||350||350||350||0
1730469530000|2024-11-01 13:58:50|||||||||2227
1730469560000|2024-11-01 13:59:20|||||||||249
1730469570000|2024-11-01 13:59:30||349.6||349.6||349.6||349.6|0
1730469580000|2024-11-01 13:59:40|||||||||11
1730469600000|2024-11-01 14:00:00|350.2|349.8|350.2|349.7|350.2|349.8|350.2|349.7|133
1730469610000|2024-11-01 14:00:10||349.6||349.6||349.6||349.6|0
1730469620000|2024-11-01 14:00:20|||||||||1000
1730469650000|2024-11-01 14:00:50|350||350||350||350||0
1730469660000|2024-11-01 14:01:00|349.9||349.9||349.9||349.9||0
1730469670000|2024-11-01 14:01:10|349.8||349.9||349.9||349.8||2
1730469680000|2024-11-01 14:01:20|349.8|349.8|350|349.8|350|349.8|349.8|349.8|2
1730469700000|2024-11-01 14:01:40|350.2|349.9|350.2|350|350.2|350|350.2|349.9|475
1730469730000|2024-11-01 14:02:10|350.3|350.1|350.5|350.3|350.5|350.3|350.3|350.1|1280
1730469740000|2024-11-01 14:02:20|350.8|350.4|350.8|350.4|350.9|350.7|350.7|350.3|603
1730469760000|2024-11-01 14:02:40|350.7|350|350.3|350|350.7|350|350.3|350|316
1730469770000|2024-11-01 14:02:50|350.1|349.4|350|349.2|350.1|349.4|350|349.2|92
1730469810000|2024-11-01 14:03:30|349.9||349.8||349.9||349.8||0
1730469820000|2024-11-01 14:03:40|349.7||349.7||349.7||349.7||0
1730469840000|2024-11-01 14:04:00|349.6||349.5||349.6||349.5||420
1730469850000|2024-11-01 14:04:10|349.7|349.5|349.7|349.2|349.7|349.5|349.7|349.1|19
1730469860000|2024-11-01 14:04:20|349.8|349.3|349.8|349.5|349.8|349.5|349.8|349.3|218
1730469870000|2024-11-01 14:04:30|||||||||198
1730469900000|2024-11-01 14:05:00||349.3||349.3||349.3||349.3|0
1730469910000|2024-11-01 14:05:10|349.7|349|349.4|349|349.7|349|349.4|349|39
1730469920000|2024-11-01 14:05:20|349.3||349.3||349.3||349.3||0
1730469960000|2024-11-01 14:06:00|349|348.6|349|348.6|349|348.6|349|348.6|255
1730469970000|2024-11-01 14:06:10|349.3|348.7|349.3|349|349.3|349|349.3|348.7|3
1730469980000|2024-11-01 14:06:20|349.4|349.2|349.4|349.2|349.4|349.2|349.4|349.2|168
1730469990000|2024-11-01 14:06:30|349.5|349.3|349.4|349.3|349.5|349.3|349.4|349.3|2272
1730470000000|2024-11-01 14:06:40|349.5||349.4||349.5||349.4||1799
1730470010000|2024-11-01 14:06:50|349.3|349.2|349.3|349.1|349.3|349.2|349.3|349.1|201
1730470040000|2024-11-01 14:07:20|349.4||349.4||349.4||349.4||89
1730470070000|2024-11-01 14:07:50|349.3||349.3||349.3||349.3||0
1730470110000|2024-11-01 14:08:30|||||||||113
1730470150000|2024-11-01 14:09:10|||||||||46
1730470160000|2024-11-01 14:09:20|||||||||832
1730470170000|2024-11-01 14:09:30|349.5|349.3|349.5|349.3|349.5|349.3|349.5|349.3|485
1730470190000|2024-11-01 14:09:50|||||||||275
1730470220000|2024-11-01 14:10:20|349.4|349|349.5|349|349.5|349|349.4|349|143
1730470230000|2024-11-01 14:10:30||349.1||349.2||349.2||349.1|0
1730470290000|2024-11-01 14:11:30|349.1|348.9|349.3|348.9|349.3|348.9|349.1|348.9|298
1730470310000|2024-11-01 14:11:50|349.2||349.2||349.2||349.2||0
1730470350000|2024-11-01 14:12:30|||||||||140
1730470360000|2024-11-01 14:12:40|349.1||349.1||349.1||349.1||66
1730470370000|2024-11-01 14:12:50|349||349.1||349.1||349||2155
1730470400000|2024-11-01 14:13:20|349||349||349||349||0
1730470410000|2024-11-01 14:13:30|349.1|348.6|349|348.6|349.1|348.6|349|348.6|334
1730470440000|2024-11-01 14:14:00|||||||||127
1730470450000|2024-11-01 14:14:10|348.9||348.9||348.9||348.9||0
1730470500000|2024-11-01 14:15:00|348.8||348.8||348.8||348.8||100
1730470510000|2024-11-01 14:15:10|348.7|348.5|348.7|348.3|348.7|348.5|348.7|348.3|323
1730470530000|2024-11-01 14:15:30|348.6||348.6||348.6||348.6||0
1730470540000|2024-11-01 14:15:40|348.5||348.5||348.5||348.5||553
1730470550000|2024-11-01 14:15:50|348.6|348.4|348.5|348.3|348.6|348.4|348.5|348.3|111
1730470560000|2024-11-01 14:16:00|348.6|348.4|348.6|348.3|348.6|348.4|348.6|348.3|1
1730470570000|2024-11-01 14:16:10|||||||||5709
1730470590000|2024-11-01 14:16:30|348.7|348.5|348.7|348.5|348.7|348.5|348.7|348.5|532
1730470600000|2024-11-01 14:16:40|348.9|348.7|348.9|348.7|348.9|348.7|348.9|348.7|44
1730470630000|2024-11-01 14:17:10|348.8|348.3|348.7|348.3|348.8|348.3|348.7|348.3|147
1730470670000|2024-11-01 14:17:50|||||||||232
1730470710000|2024-11-01 14:18:30|348.8|348.4|348.8|348.4|348.8|348.4|348.8|348.4|738
1730470750000|2024-11-01 14:19:10|||||||||144
1730470770000|2024-11-01 14:19:30|||||||||1455
1730470790000|2024-11-01 14:19:50|||||||||1710
1730470860000|2024-11-01 14:21:00|||||||||1396
1730470950000|2024-11-01 14:22:30|348.7||348.6||348.7||348.6||0
1730470960000|2024-11-01 14:22:40|348.5||348.6||348.6||348.5||1
1730470980000|2024-11-01 14:23:00|348.5|348.6|348.7|348.6|348.7|348.6|348.5|348.6|1026
1730470990000|2024-11-01 14:23:10|348.8||348.8||348.8||348.8||432
1730471020000|2024-11-01 14:23:40|348.7|348.4|348.7|348.4|348.7|348.4|348.7|348.4|367
1730471050000|2024-11-01 14:24:10|348.6||348.6||348.6||348.6||0
1730471090000|2024-11-01 14:24:50|348.7||348.7||348.7||348.7||878
1730471100000|2024-11-01 14:25:00|348.9|348.5|348.9|348.6|348.9|348.6|348.9|348.5|544
1730471110000|2024-11-01 14:25:10|349||348.9||349||348.9||0
1730471140000|2024-11-01 14:25:40|348.7|348.5|348.7|348.4|348.7|348.5|348.7|348.4|43
1730471170000|2024-11-01 14:26:10|348.6||348.6||348.6||348.6||25877
1730471180000|2024-11-01 14:26:20|348.5|348.3|348.4|348.3|348.5|348.3|348.4|348.3|105
1730471190000|2024-11-01 14:26:30|348.3|347.9|348.2|347.9|348.3|347.9|348.2|347.9|158
1730471210000|2024-11-01 14:26:50|348.1||348.1||348.1||348.1||0
1730471220000|2024-11-01 14:27:00|||||||||830
1730471240000|2024-11-01 14:27:20|348.2|348|348.2|348|348.2|348|348.2|347.9|378
1730471300000|2024-11-01 14:28:20|||||||||198
1730471310000|2024-11-01 14:28:30|348.4|348.2|348.4|348.2|348.4|348.2|348.4|348.2|241
1730471320000|2024-11-01 14:28:40|||||||||10
1730471330000|2024-11-01 14:28:50|||||||||98
1730471350000|2024-11-01 14:29:10|348.6|348.3|348.6|348.3|348.6|348.3|348.6|348.3|332
1730471360000|2024-11-01 14:29:20|348.8|348.4|348.8|348.4|348.8|348.4|348.8|348.4|2
1730471400000|2024-11-01 14:30:00|348.7|348.2|348.7|348.2|348.7|348.2|348.7|348.2|0
1730471500000|2024-11-01 14:31:40|||||||||427
1730471530000|2024-11-01 14:32:10|349|348.6|349|348.6|349|348.6|349|348.6|1
1730471540000|2024-11-01 14:32:20|348.9|348.7|349|348.8|349|348.8|348.8|348.7|551
1730471570000|2024-11-01 14:32:50|||||||||260
1730471580000|2024-11-01 14:33:00|348.8|348.6|348.8|348.6|348.8|348.6|348.8|348.6|428
1730471590000|2024-11-01 14:33:10||348.5||348.5||348.5||348.5|167
1730471610000|2024-11-01 14:33:30|348.7|348|348.6|348|348.8|348|348.6|348|774
1730471620000|2024-11-01 14:33:40|348.5|348.1|348.5|348|348.5|348.1|348.5|348|0
1730471640000|2024-11-01 14:34:00|348.4||348.4||348.4||348.4||99
1730471660000|2024-11-01 14:34:20|348.3||348.3||348.3||348.3||180
1730471670000|2024-11-01 14:34:30|||||||||142
1730471680000|2024-11-01 14:34:40|348.2||348.2||348.2||348.2||0
1730471690000|2024-11-01 14:34:50|348|347.6|348.3|348.1|348.3|348.1|348|347.6|570
1730471700000|2024-11-01 14:35:00||348||348.1||348.1||348|0
1730471710000|2024-11-01 14:35:10|348.6|348.3|348.9|348.4|348.9|348.4|348.6|348.3|291
1730471720000|2024-11-01 14:35:20|348.8||348.7||348.8||348.7||0
1730471730000|2024-11-01 14:35:30|||||||||151
1730471740000|2024-11-01 14:35:40|||||||||2000
1730471830000|2024-11-01 14:37:10|348.6|348.6|348.8|348.6|348.8|348.6|348.6|348.6|408
1730471860000|2024-11-01 14:37:40|348.7|348.8|349.2|348.8|349.2|348.8|348.7|348.8|49
1730471890000|2024-11-01 14:38:10|||||||||1709
1730471900000|2024-11-01 14:38:20|349.3|348.9|349.3|349|349.3|349|349.3|348.9|240
1730471910000|2024-11-01 14:38:30|349.2||349.2||349.2||349.2||21
1730471930000|2024-11-01 14:38:50|||||||||331
1730471940000|2024-11-01 14:39:00|349.3|349.1|349.3|349.1|349.3|349.1|349.3|349.1|192
1730471970000|2024-11-01 14:39:30|349.5|349.2|349.5|349.1|349.5|349.2|349.5|349.1|935
1730471980000|2024-11-01 14:39:40|||||||||5690
1730472060000|2024-11-01 14:41:00|349.2|348.9|349.2|348.9|349.2|348.9|349.2|348.9|557
1730472080000|2024-11-01 14:41:20|349.1||349.1||349.1||349.1||0
1730472110000|2024-11-01 14:41:50|349|348.8|349|348.8|349|348.8|349|348.8|947
1730472120000|2024-11-01 14:42:00|349.3|348.9|349.3|348.8|349.3|348.9|349.3|348.8|892
1730472140000|2024-11-01 14:42:20|349.1||349.1||349.1||349.1||176
1730472250000|2024-11-01 14:44:10|349||349||349||349||0
1730472260000|2024-11-01 14:44:20|349.1|348.9|349.1|348.9|349.1|348.9|349.1|348.9|681
1730472280000|2024-11-01 14:44:40|349.3|349|349.3|348.9|349.3|349|349.3|348.9|30
1730472310000|2024-11-01 14:45:10|349.9|349.4|349.9|349.4|349.9|349.4|349.9|349.4|822
1730472320000|2024-11-01 14:45:20||349.5||349.5||349.5||349.5|0
1730472330000|2024-11-01 14:45:30|350.6|349.9|350.6|349.9|350.6|349.9|350.6|349.9|834
1730472350000|2024-11-01 14:45:50|350.8||350.6||350.8||350.6||0
1730472360000|2024-11-01 14:46:00|350.7||350.7||350.7||350.7||0
1730472430000|2024-11-01 14:47:10|||||||||280
1730472460000|2024-11-01 14:47:40|||||||||1406
1730472470000|2024-11-01 14:47:50|350.3||350.3||350.3||350.3||0
1730472530000|2024-11-01 14:48:50|350.2|350|350.2|350|350.2|350|350.2|350|468
1730472540000|2024-11-01 14:49:00|350.1|349.9|350.1|349.9|350.1|349.9|350.1|349.9|50
1730472550000|2024-11-01 14:49:10|350.5|350.3|350.5|350.3|350.5|350.3|350.5|350.3|25
1730472570000|2024-11-01 14:49:30|350.7|350.4|350.7|350.5|350.7|350.5|350.7|350.4|216
1730472580000|2024-11-01 14:49:40|350.8||350.8||350.8||350.8||244
1730472610000|2024-11-01 14:50:10|350.7|350.3|350.7|350.3|350.7|350.3|350.7|350.3|585
1730472640000|2024-11-01 14:50:40|350.6||350.6||350.6||350.6||0
1730472660000|2024-11-01 14:51:00|||||||||34
1730472690000|2024-11-01 14:51:30|||||||||165
1730472720000|2024-11-01 14:52:00|350.5||350.5||350.5||350.5||0
1730472730000|2024-11-01 14:52:10|350.4|349.9|350.1|349.9|350.4|350|350.1|349.9|680
1730472740000|2024-11-01 14:52:20|350||350||350||350||119
1730472750000|2024-11-01 14:52:30||349.8||349.8||349.8||349.8|88
1730472760000|2024-11-01 14:52:40||349.9||349.9||349.9||349.9|0
1730472770000|2024-11-01 14:52:50||349.8||349.8||349.8||349.8|522
1730472790000|2024-11-01 14:53:10|349.9|349.4|349.8|349.4|349.9|349.4|349.8|349.4|140
1730472810000|2024-11-01 14:53:30|||||||||556
1730472830000|2024-11-01 14:53:50|349.7||349.6||349.7||349.6||0
1730472850000|2024-11-01 14:54:10|349.7|349.5|349.7|349.4|349.7|349.5|349.7|349.4|70
1730472860000|2024-11-01 14:54:20|||||||||557
1730472880000|2024-11-01 14:54:40|349.8|349.6|350|349.9|350|349.9|349.8|349.6|1660
1730472890000|2024-11-01 14:54:50|350.1||350.1||350.1||350.1||241
1730472910000|2024-11-01 14:55:10|350|349.8|349.7|349.3|350|349.8|349.7|349.3|586
1730472940000|2024-11-01 14:55:40|349.6||349.6||349.6||349.6||0
1730472970000|2024-11-01 14:56:10|||||||||2844
1730473030000|2024-11-01 14:57:10|349.5|349.4|350.4|349.8|350.4|349.8|349.5|349.4|477
1730473040000|2024-11-01 14:57:20||349.9||349.9||349.9||349.9|460
1730473050000|2024-11-01 14:57:30|350.6||350.7||350.7||350.6||0
1730473070000|2024-11-01 14:57:50|350.6||350.6||350.6||350.6||0
1730473110000|2024-11-01 14:58:30||350||350||350||350|557
1730473170000|2024-11-01 14:59:30|350.5||350.3||350.5||350.3||0
1730473180000|2024-11-01 14:59:40|350.1|349.7|350|349.7|350.1|349.7|350|349.7|113
1730473190000|2024-11-01 14:59:50|349.9|349.8|349.9|349.7|349.9|349.8|349.9|349.7|80
1730473210000|2024-11-01 15:00:10|349.8|349.6|350|349.6|350|349.7|349.8|349.6|225
1730473230000|2024-11-01 15:00:30|349.9||349.9||349.9||349.9||244
1730473240000|2024-11-01 15:00:40|349.8||349.8||349.8||349.8||0
1730473250000|2024-11-01 15:00:50|||||||||53
1730473260000|2024-11-01 15:01:00|349.9|349.7|349.8|349.6|349.9|349.7|349.8|349.6|2915
1730473290000|2024-11-01 15:01:30|349.9|349.7|349.9|349.7|349.9|349.7|349.9|349.7|13
1730473310000|2024-11-01 15:01:50|349.8|349.4|349.8|349.4|349.8|349.4|349.8|349.4|279
1730473320000|2024-11-01 15:02:00|349.5||349.5||349.5||349.5||839
1730473330000|2024-11-01 15:02:10||349.3||349.3||349.3||349.3|286
1730473410000|2024-11-01 15:03:30|349.8|349.4|349.8|349.5|349.8|349.5|349.8|349.4|162
1730473450000|2024-11-01 15:04:10|349.7|349.4|349.7|349.4|349.7|349.4|349.7|349.4|0
1730473470000|2024-11-01 15:04:30|349.6||349.7||349.7||349.6||56
1730473510000|2024-11-01 15:05:10|||||||||1
1730473530000|2024-11-01 15:05:30|349.6||349.6||349.6||349.6||119
1730473580000|2024-11-01 15:06:20|349.3|349.1|349.3|349.1|349.3|349.1|349.3|349.1|612
1730473590000|2024-11-01 15:06:30|349.5|349.2|349.5|349.2|349.5|349.2|349.5|349.2|396
1730473620000|2024-11-01 15:07:00|349.4|348.9|349.3|349|349.4|349|349.3|348.9|7735
1730473630000|2024-11-01 15:07:10|349.2|348.9|349.2|348.9|349.2|348.9|349.2|348.9|0
1730473670000|2024-11-01 15:07:50|349.1|348.8|349.1|348.8|349.1|348.8|349.1|348.8|0
1730473700000|2024-11-01 15:08:20|349|348.7|349|348.7|349|348.7|349|348.7|0
1730473710000|2024-11-01 15:08:30|349.1|348.8|349.1|348.7|349.1|348.9|349.1|348.7|22
1730473750000|2024-11-01 15:09:10|349||349||349||349||112
1730473760000|2024-11-01 15:09:20|||||||||8
1730473770000|2024-11-01 15:09:30|348.7|348.5|348.7|348.5|348.7|348.5|348.7|348.5|423
1730473810000|2024-11-01 15:10:10|348.5|348.1|348.5|348.1|348.5|348.1|348.5|348.1|253
1730473820000|2024-11-01 15:10:20|348.8|348.6|348.8|348.5|348.8|348.6|348.8|348.5|506
1730473830000|2024-11-01 15:10:30|349.2|348.6|349.3|349|349.3|349|349.2|348.6|202
1730473850000|2024-11-01 15:10:50|349.7|349.3|349.6|349.2|349.7|349.4|349.6|349.2|442
1730473910000|2024-11-01 15:11:50|349.5||349.4||349.5||349.4||0
1730473920000|2024-11-01 15:12:00|349.3|349.1|349.2|349|349.3|349.1|349.2|349|0
1730473940000|2024-11-01 15:12:20|349.5|349.3|349.5|349.2|349.5|349.3|349.4|349.2|381
1730473960000|2024-11-01 15:12:40|349.4||349.4||349.4||349.4||0
1730473990000|2024-11-01 15:13:10|349.3||349.3||349.3||349.3||332
1730474010000|2024-11-01 15:13:30|349.2|349|349.1|348.9|349.2|349|349.1|348.9|44
1730474040000|2024-11-01 15:14:00|||||||||153
1730474070000|2024-11-01 15:14:30|349|348.8|349|348.8|349|348.8|349|348.8|1247
1730474090000|2024-11-01 15:14:50|349.1|348.9|349.1|348.9|349.1|348.9|349.1|348.9|102
1730474100000|2024-11-01 15:15:00|349||349||349||349||46
1730474140000|2024-11-01 15:15:40|349.1|349|350.2|349.7|350.2|349.7|349.1|349|901
1730474150000|2024-11-01 15:15:50|350.3||350.3||350.3||350.3||0
1730474170000|2024-11-01 15:16:10|350.4||350.1||350.4||350.1||0
1730474200000|2024-11-01 15:16:40|350.3||350.3||350.3||350.3||309
1730474210000|2024-11-01 15:16:50|350.1||350.1||350.1||350.1||0
1730474220000|2024-11-01 15:17:00||349.8||349.8||349.8||349.8|307
1730474280000|2024-11-01 15:18:00|350|349.7|350|349.7|350|349.7|350|349.7|0
1730474320000|2024-11-01 15:18:40|349.9||349.9||349.9||349.9||0
1730474340000|2024-11-01 15:19:00|349.8||349.8||349.8||349.8||1
1730474350000|2024-11-01 15:19:10||349.4||349.4||349.6||349.4|639
1730474400000|2024-11-01 15:20:00|349.7|349.7|350.1|349.7|350.1|349.7|349.7|349.7|19
1730474410000|2024-11-01 15:20:10|350||350||350||350||0
1730474460000|2024-11-01 15:21:00||349.6||349.6||349.6||349.6|0
1730474490000|2024-11-01 15:21:30|349.9||349.9||349.9||349.9||0
1730474560000|2024-11-01 15:22:40|350.1|349.7|350.1|349.9|350.1|349.9|350.1|349.7|587
1730474570000|2024-11-01 15:22:50||350||349.9||350||349.9|137
1730474630000|2024-11-01 15:23:50||350||350||350||350|903
1730474670000|2024-11-01 15:24:30||349.9||349.9||349.9||349.9|752
1730474710000|2024-11-01 15:25:10|||||||||697
1730474720000|2024-11-01 15:25:20|350.2|350|350.2|350|350.2|350|350.2|350|27
1730474780000|2024-11-01 15:26:20|350.1|349.9|350.1|349.9|350.1|349.9|350.1|349.9|128
1730474790000|2024-11-01 15:26:30|349.9|349.7|349.9|349.7|349.9|349.7|349.9|349.7|351
1730474800000|2024-11-01 15:26:40||349.6||349.6||349.6||349.6|0
1730474850000|2024-11-01 15:27:30|349.8||349.8||349.8||349.8||0
1730474860000|2024-11-01 15:27:40|349.7||349.8||349.8||349.7||1
1730474870000|2024-11-01 15:27:50|350.1|349.9|350.1|349.8|350.1|349.9|350|349.8|732
1730474910000|2024-11-01 15:28:30|||||||||144
1730474940000|2024-11-01 15:29:00|350||350||350||350||0
1730474960000|2024-11-01 15:29:20|||||||||21
1730474980000|2024-11-01 15:29:40||349.9||349.8||349.9||349.8|615
1730475000000|2024-11-01 15:30:00|||||||||765
1730475040000|2024-11-01 15:30:40|350.2|349.9|350.3|350.1|350.3|350.1|350.2|349.9|378
1730475070000|2024-11-01 15:31:10|350.4||350.4||350.4||350.4||0
1730475080000|2024-11-01 15:31:20|350.5|350.3|350.5|350.3|350.5|350.3|350.5|350.3|11
1730475090000|2024-11-01 15:31:30|350.4|350.2|350.5|350.2|350.5|350.2|350.4|350.2|100
1730475100000|2024-11-01 15:31:40|||||||||135
1730475140000|2024-11-01 15:32:20|||||||||6
1730475160000|2024-11-01 15:32:40|350.4||350.4||350.4||350.4||0
1730475170000|2024-11-01 15:32:50|350.5||350.5||350.5||350.5||385
1730475180000|2024-11-01 15:33:00|||||||||111
1730475210000|2024-11-01 15:33:30|350.4||350.4||350.4||350.4||0
1730475220000|2024-11-01 15:33:40|||||||||557
1730475240000|2024-11-01 15:34:00|350.3|349.9|350.2|349.9|350.3|349.9|350.1|349.9|578
1730475250000|2024-11-01 15:34:10|||||||||259
1730475280000|2024-11-01 15:34:40|350.1|350|350.1|350|350.1|350|350.1|350|1
1730475300000|2024-11-01 15:35:00||349.9||349.9||349.9||349.9|0
1730475320000|2024-11-01 15:35:20|||||||||61
1730475330000|2024-11-01 15:35:30|||||||||14
1730475360000|2024-11-01 15:36:00|350|350.1|350.3|350.1|350.3|350.1|350|350.1|345
1730475380000|2024-11-01 15:36:20|||||||||700
1730475390000|2024-11-01 15:36:30|350.5|350.2|350.5|350.2|350.5|350.2|350.5|350.2|240
1730475400000|2024-11-01 15:36:40|350.8|350.3|351.5|351|351.5|351|350.8|350.3|953
1730475410000|2024-11-01 15:36:50|351.6||351.5||351.6||351.5||0
1730475430000|2024-11-01 15:37:10||351.1||351.1||351.1||351.1|531
1730475450000|2024-11-01 15:37:30|351.8|351.2|351.8|351.4|351.8|351.4|351.8|351.2|824
1730475460000|2024-11-01 15:37:40|352||351.9||352||351.9||2000
1730475470000|2024-11-01 15:37:50|||||||||17
1730475480000|2024-11-01 15:38:00|352||352||352||352||0
1730475490000|2024-11-01 15:38:10|351.9||351.8||351.9||351.8||0
1730475500000|2024-11-01 15:38:20|351.7||351.7||351.7||351.7||0
1730475540000|2024-11-01 15:39:00|351.6||351.6||351.6||351.6||0
1730475550000|2024-11-01 15:39:10|351.4|351.1|351.4|351.1|351.4|351.1|351.4|351.1|557
1730475570000|2024-11-01 15:39:30|351.3|351.2|351.3|351.1|351.3|351.2|351.3|351.1|464
1730475620000|2024-11-01 15:40:20|351.2|350.7|351|350.7|351.2|350.7|351|350.7|118
1730475630000|2024-11-01 15:40:30|350.9|350.3|350.9|350.4|350.9|350.4|350.9|350.3|224
1730475640000|2024-11-01 15:40:40|350.8|350.2|350.8|350.2|350.8|350.2|350.8|350.2|0
1730475670000|2024-11-01 15:41:10||350.3||350.3||350.3||350.3|112
1730475680000|2024-11-01 15:41:20|350.7|350.1|350.6|350.1|350.7|350.1|350.6|350.1|1418
1730475700000|2024-11-01 15:41:40|350.5|350.2|350.6|350.2|350.6|350.4|350.5|350.2|565
1730475710000|2024-11-01 15:41:50|350.5||350.5||350.5||350.5||0
1730475780000|2024-11-01 15:43:00|350.3|350|350.3|350|350.3|350|350.3|350|141
1730475870000|2024-11-01 15:44:30|||||||||155
1730475880000|2024-11-01 15:44:40|||||||||27
1730475890000|2024-11-01 15:44:50|350.2||350.1||350.2||350.1||982
1730475900000|2024-11-01 15:45:00|350.2||350.2||350.2||350.2||2
1730475910000|2024-11-01 15:45:10|350.1|349.9|350.1|349.9|350.1|349.9|350.1|349.9|283
1730475990000|2024-11-01 15:46:30|350|349.7|350|349.7|350|349.7|350|349.7|1048
1730476010000|2024-11-01 15:46:50|350.2|349.8|350.3|350|350.3|350|350.2|349.8|676
1730476030000|2024-11-01 15:47:10||349.9||349.9||349.9||349.9|0
1730476070000|2024-11-01 15:47:50||349.8||349.8||349.8||349.8|0
1730476080000|2024-11-01 15:48:00|||||||||2000
1730476110000|2024-11-01 15:48:30||349.9||349.9||349.9||349.9|0
1730476130000|2024-11-01 15:48:50||350.2||349.9||350.2||349.9|110
1730476140000|2024-11-01 15:49:00|||||||||77
1730476150000|2024-11-01 15:49:10||349.8||349.8||349.8||349.8|31
1730476200000|2024-11-01 15:50:00|350.2|349.9|350.2|349.9|350.2|349.9|350.2|349.9|4
1730476210000|2024-11-01 15:50:10|350.1|350|350.2|349.9|350.2|350|350.1|349.9|1
1730476220000|2024-11-01 15:50:20||350||350||350||350|0
1730476230000|2024-11-01 15:50:30||350.1||350.1||350.1||350.1|107
1730476240000|2024-11-01 15:50:40|350.5|350.2|350.2|350.1|350.5|350.2|350.2|350.1|221
1730476300000|2024-11-01 15:51:40|350.4|350.3|350.4|350.3|350.4|350.3|350.4|350.3|1099
1730476310000|2024-11-01 15:51:50|350.6|350.4|350.8|350.5|350.8|350.5|350.6|350.4|320
1730476360000|2024-11-01 15:52:40|350.7|350.4|350.7|350.4|350.7|350.4|350.7|350.4|258
1730476370000|2024-11-01 15:52:50|350.6|350.5|350.8|350.5|350.8|350.5|350.5|350.5|300
1730476380000|2024-11-01 15:53:00||350.4||350.4||350.4||350.4|0
1730476390000|2024-11-01 15:53:10|||||||||1139
1730476410000|2024-11-01 15:53:30|||||||||500
1730476480000|2024-11-01 15:54:40|351.3|350.7|351.3|350.7|351.3|350.7|351.3|350.7|909
1730476490000|2024-11-01 15:54:50|351.5|351|351.5|351|351.5|351|351.5|351|94
1730476500000|2024-11-01 15:55:00|351.4||351.4||351.4||351.4||0
1730476540000|2024-11-01 15:55:40|351.2|350.7|351.2|350.7|351.2|350.7|351.2|350.7|223
1730476590000|2024-11-01 15:56:30|351.3|350.8|351.2|350.7|351.3|350.8|351.2|350.7|557
1730476600000|2024-11-01 15:56:40|351.1|350.8|351.2|350.8|351.2|350.8|351|350.8|1
1730476620000|2024-11-01 15:57:00|351.1|351|351.2|351|351.2|351|351.1|351|148
1730476670000|2024-11-01 15:57:50|351.3||351.3||351.3||351.3||0
1730476680000|2024-11-01 15:58:00|351.2||351.2||351.2||351.2||0
1730476750000|2024-11-01 15:59:10|351.5|351.1|351.2|351|351.5|351.2|351.2|351|345
1730476770000|2024-11-01 15:59:30|||||||||93
1730476800000|2024-11-01 16:00:00|351.5|351.2|351.7|351.4|351.7|351.4|351.5|351.2|1018
1730476810000|2024-11-01 16:00:10|351.8|351.5|351.3|351|351.8|351.5|351.3|351|1569
1730476820000|2024-11-01 16:00:20|351.4||351.4||351.4||351.4||19
1730476890000|2024-11-01 16:01:30|||||||||400
1730476950000|2024-11-01 16:02:30|351.1|350.7|351.1|350.7|351.1|350.7|351.1|350.7|802
1730476960000|2024-11-01 16:02:40|||||||||367
1730476970000|2024-11-01 16:02:50|351.3|351|351.5|351.1|351.5|351.1|351.3|351|1036
1730477000000|2024-11-01 16:03:20|351.4||351.4||351.4||351.4||117
1730477040000|2024-11-01 16:04:00|351.3|351.2|351.5|351.2|351.5|351.2|351.3|351.2|2
1730477050000|2024-11-01 16:04:10|351.4||351.4||351.4||351.4||0
1730477060000|2024-11-01 16:04:20|351.3|351.1|351.2|351|351.4|351.1|351.2|351|726
1730477070000|2024-11-01 16:04:30|||||||||1699
1730477080000|2024-11-01 16:04:40|351.3||351.4||351.4||351.3||0
1730477100000|2024-11-01 16:05:00|||||||||168
1730477110000|2024-11-01 16:05:10|351.3||351.3||351.3||351.3||0
1730477120000|2024-11-01 16:05:20|351.2||351.2||351.2||351.2||0
1730477140000|2024-11-01 16:05:40|351|350.7|350.9|350.7|351|350.7|350.9|350.7|442
1730477190000|2024-11-01 16:06:30|350.6|350.3|350.5|350.1|350.6|350.3|350.5|350.1|1104
1730477200000|2024-11-01 16:06:40|350.4||350.4||350.4||350.4||0
1730477220000|2024-11-01 16:07:00|350.3|350.2|350.5|350.2|350.5|350.2|350.2|350.2|464
1730477250000|2024-11-01 16:07:30|350.4|350.3|350.4|350.2|350.4|350.3|350.4|350.2|142
1730477270000|2024-11-01 16:07:50||350.3||350.2||350.3||350.2|0
1730477280000|2024-11-01 16:08:00||350.3||350.3||350.3||350.3|0
1730477290000|2024-11-01 16:08:10|350.6||350.6||350.6||350.6||2
1730477300000|2024-11-01 16:08:20||350.5||350.5||350.5||350.5|0
1730477310000|2024-11-01 16:08:30|350.5|350.4|350.5|350.3|350.5|350.4|350.5|350.2|446
1730477320000|2024-11-01 16:08:40|350.6|350.4|350.6|350.4|350.6|350.4|350.6|350.4|0
1730477330000|2024-11-01 16:08:50|350.5|350.2|350.5|350.2|350.5|350.2|350.5|350.2|101
1730477340000|2024-11-01 16:09:00|350.4||350.4||350.4||350.4||183
1730477350000|2024-11-01 16:09:10|350.3||350.4||350.4||350.3||2
1730477370000|2024-11-01 16:09:30|||||||||62
1730477390000|2024-11-01 16:09:50|350.3||350.4||350.4||350.3||42
1730477400000|2024-11-01 16:10:00|350.3|350.3|350.5|350.2|350.5|350.3|350.3|350.2|69
1730477410000|2024-11-01 16:10:10||350.3||350.3||350.3||350.3|0
1730477420000|2024-11-01 16:10:20|350.9|350.6|350.9|350.6|350.9|350.6|350.9|350.6|289
1730477430000|2024-11-01 16:10:30||350.8||350.8||350.8||350.8|0
1730477440000|2024-11-01 16:10:40|||||||||280
1730477450000|2024-11-01 16:10:50||350.6||350.6||350.6||350.6|124
1730477490000|2024-11-01 16:11:30|350.5|350.1|350.5|350.1|350.5|350.1|350.5|350.1|1135
1730477500000|2024-11-01 16:11:40||350.2||350.1||350.2||350.1|122
1730477550000|2024-11-01 16:12:30|350.7|350.2|351|350.6|351|350.6|350.7|350.2|1445
1730477560000|2024-11-01 16:12:40||350.7||350.7||350.7||350.7|129
1730477600000|2024-11-01 16:13:20|351.4|350.8|351.4|351.1|351.4|351.1|351.4|350.8|105
1730477610000|2024-11-01 16:13:30|351.3|350.9|351.2|350.9|351.3|350.9|351.2|350.9|389
1730477680000|2024-11-01 16:14:40|351|350.7|351|350.7|351|350.7|351|350.6|1123
1730477690000|2024-11-01 16:14:50|351.1||351.1||351.1||351.1||0
1730477700000|2024-11-01 16:15:00||350.5||350.5||350.5||350.5|0
1730477710000|2024-11-01 16:15:10||350.6||350.6||350.6||350.6|0
1730477730000|2024-11-01 16:15:30||350.5||350.6||350.6||350.5|0
1730477740000|2024-11-01 16:15:40||350.5||350.6||350.6||350.5|0
1730477790000|2024-11-01 16:16:30||350.7||350.6||350.7||350.6|0
1730477810000|2024-11-01 16:16:50|351||351||351||351||0
1730477820000|2024-11-01 16:17:00|350.9|350.5|350.9|350.5|350.9|350.5|350.9|350.5|0
1730477830000|2024-11-01 16:17:10|350.8|350.6|351|350.6|351|350.6|350.8|350.6|0
1730477840000|2024-11-01 16:17:20|350.9||350.9||350.9||350.9||0
1730477850000|2024-11-01 16:17:30|351|350.5|350.7|350.4|351|350.5|350.7|350.4|95
1730477860000|2024-11-01 16:17:40|350.6|350.6|351|350.6|351|350.6|350.6|350.6|254
1730477870000|2024-11-01 16:17:50|350.9|350.8|351.2|350.8|351.2|350.8|350.9|350.8|592
1730477880000|2024-11-01 16:18:00|351|350.9|351|350.6|351|350.9|351|350.6|37
1730477920000|2024-11-01 16:18:40||350.5||350.6||350.6||350.5|0
1730477940000|2024-11-01 16:19:00|350.8|350.5|350.8|350.4|350.8|350.5|350.8|350.4|0
1730478010000|2024-11-01 16:20:10|350.6|350.5|350.7|350.5|350.7|350.5|350.6|350.5|1
1730478020000|2024-11-01 16:20:20|350.8||350.8||350.8||350.8||0
1730478040000|2024-11-01 16:20:40|350.7|350.2|350.7|350.2|350.7|350.2|350.7|350.2|26
1730478060000|2024-11-01 16:21:00|350.6||350.6||350.6||350.6||0
1730478070000|2024-11-01 16:21:10|350.7|350.3|350.7|350.3|350.7|350.3|350.7|350.3|0
1730478090000|2024-11-01 16:21:30||350.4||350.4||350.4||350.4|666
1730478110000|2024-11-01 16:21:50|350.6|350.3|350.6|350.3|350.7|350.4|350.6|350.3|5
1730478120000|2024-11-01 16:22:00|350.7|350.4|350.7|350.3|350.7|350.4|350.7|350.3|0
1730478160000|2024-11-01 16:22:40|350.6|350.4|350.6|350.3|350.6|350.4|350.6|350.3|0
1730478180000|2024-11-01 16:23:00|350.7|350.4|350.7|350.4|350.7|350.4|350.7|350.4|0
1730478200000|2024-11-01 16:23:20||350.3||350.3||350.3||350.3|0
1730478240000|2024-11-01 16:24:00|350.5|350.5|350.7|350.5|350.7|350.5|350.5|350.5|166
1730478250000|2024-11-01 16:24:10|350.9|350.6|350.9|350.6|350.9|350.6|350.9|350.6|151
1730478270000|2024-11-01 16:24:30||350.5||350.5||350.5||350.5|0
1730478280000|2024-11-01 16:24:40||350.6||350.6||350.6||350.6|0
1730478300000|2024-11-01 16:25:00|350.8||350.9||350.9||350.8||1
1730478310000|2024-11-01 16:25:10|350.8||350.9||350.9||350.8||0
1730478370000|2024-11-01 16:26:10|350.7|350.4|350.7|350.4|350.9|350.4|350.7|350.4|618
1730478380000|2024-11-01 16:26:20||350.5||350.4||350.5||350.4|0
1730478390000|2024-11-01 16:26:30|350.6|350.3|350.6|350.3|350.6|350.3|350.6|350.3|42
1730478400000|2024-11-01 16:26:40|350.5||350.5||350.5||350.5||0
1730478420000|2024-11-01 16:27:00|350.6||350.6||350.6||350.6||0
1730478430000|2024-11-01 16:27:10|350.4|350.2|350.4|350.2|350.4|350.2|350.4|350.2|0
1730478440000|2024-11-01 16:27:20|350.6|350.3|350.6|350.3|350.6|350.3|350.6|350.3|176
1730478450000|2024-11-01 16:27:30|350.5||350.5||350.5||350.5||0
1730478470000|2024-11-01 16:27:50|350.3|350.1|350.5|350.3|350.5|350.3|350.3|350|244
1730478490000|2024-11-01 16:28:10|350.6|350.2|350.6|350.4|350.6|350.4|350.6|350.1|0
1730478500000|2024-11-01 16:28:20|350.7||350.6||350.7||350.6||0
1730478510000|2024-11-01 16:28:30|350.5|350.2|350.5|350.2|350.5|350.2|350.5|350.2|0
1730478520000|2024-11-01 16:28:40||350.1||350||350.2||350|236
1730478530000|2024-11-01 16:28:50|350.4|350.1|350.5|350.1|350.5|350.1|350.4|350.1|0
1730478540000|2024-11-01 16:29:00|350.4|350|350.4|350|350.4|350|350.4|350|0
1730478570000|2024-11-01 16:29:30|350.3|349.9|350.3|349.9|350.3|349.9|350.3|349.9|1069
1730478580000|2024-11-01 16:29:40|350.5|350|350.7|350.1|350.7|350.2|350.5|349.9|359
1730478590000|2024-11-01 16:29:50|350.6|350|350.7|350|350.7|350|350.6|350|0
1730707210000|2024-11-04 08:00:10|350|349.1|350.1|349|350.1|349.1|350|349|3100
1730707230000|2024-11-04 08:00:30|350.6|349.7|350.6|349.5|350.6|349.7|350.6|349.4|370
1730707240000|2024-11-04 08:00:40|352.3|349.6|353.1|350.1|353.6|350.1|352.3|349.5|7771
1730707250000|2024-11-04 08:00:50|352.7|350|352.5|350|352.7|350|352.2|349.9|25
1730707270000|2024-11-04 08:01:10||350.1||350.1||350.1||350.1|88
1730707280000|2024-11-04 08:01:20|352.6|350.2|351.6|350.2|352.6|350.2|351.6|350.2|0
1730707310000|2024-11-04 08:01:50|353.3|350.3|352.8|350.3|353.3|350.3|352.8|350.3|105
1730707320000|2024-11-04 08:02:00|||||||||1
1730707330000|2024-11-04 08:02:10|||||||||16
1730707340000|2024-11-04 08:02:20|351.6||351.6||351.6||351.6||0
1730707350000|2024-11-04 08:02:30|353.3|350.6|353.3|350.8|354.6|350.8|353.1|350.6|128
1730707400000|2024-11-04 08:03:20|352.1||352.1||352.1||352.1||0
1730707430000|2024-11-04 08:03:50|352.1|350.7|353|351|353|351|352.1|350.7|105
1730707440000|2024-11-04 08:04:00|352.9|350.8|352.4|350.6|353|350.8|352.4|350.6|66
1730707450000|2024-11-04 08:04:10|352.5|350.7|352.7|350.6|352.8|350.7|352.4|350.6|0
1730707470000|2024-11-04 08:04:30|352.8|350.7|351.4|349.6|352.8|350.7|351.4|349.5|1068
1730707500000|2024-11-04 08:05:00|351.5|349.7|351.4|349.5|351.5|349.7|350.4|348.9|530
1730707550000|2024-11-04 08:05:50|351.5|349.6|351.4|349.6|351.5|349.7|351.4|349.5|0
1730707610000|2024-11-04 08:06:50|351.5|349.7|351.5|349.7|351.5|349.7|351.5|349.7|0
1730707620000|2024-11-04 08:07:00|351.4|349.6|351.5|349.7|351.5|349.7|351.4|349.6|0
1730707640000|2024-11-04 08:07:20|351.4|349.6|353.8|351.4|353.9|351.5|351.4|349.6|307
1730707650000|2024-11-04 08:07:30|353.7|351.5|353.8|351.4|353.9|351.5|353.7|351.4|0
1730707690000|2024-11-04 08:08:10|353.9|351.5|353.7|351.4|353.9|351.5|353.7|351.4|0
1730707710000|2024-11-04 08:08:30|353.8|351.5|353.8|351.5|353.8|351.5|353.8|351.5|0
1730707740000|2024-11-04 08:09:00|353.7|351.4|353.7|351.4|353.7|351.4|353.7|351.4|0
1730707770000|2024-11-04 08:09:30|353.8|351.5|353.8|351.5|353.8|351.5|353.8|351.5|0
1730707790000|2024-11-04 08:09:50|353.7|351.4|353.7|351.4|353.7|351.4|353.7|351.4|0
1730707810000|2024-11-04 08:10:10|352.4|350.9|352.1|350.4|352.4|350.9|352|350.3|814
1730707820000|2024-11-04 08:10:20|352|350.3|352|350.3|352.1|350.4|352|350.3|0
1730707850000|2024-11-04 08:10:50|352.1|350.4|352.1|350.4|352.1|350.4|352.1|350.4|0
1730707880000|2024-11-04 08:11:20|352|350.3|352|350.7|352|350.7|351.8|350.3|0
1730707910000|2024-11-04 08:11:50|352.1|351|353|351.6|353|351.6|352.1|351|0
1730707920000|2024-11-04 08:12:00|352.9|351.5|352.8|351.2|353|351.5|352.8|351.2|414
1730707930000|2024-11-04 08:12:10|352.9|351.3|352.8|351.6|352.9|351.6|352.8|351|309
1730707940000|2024-11-04 08:12:20|352.9|351.7|352.8|351.6|352.9|351.7|352.8|351.6|0
1730707950000|2024-11-04 08:12:30|352.9|351.7|352.8|351.6|352.9|351.7|352.8|351.5|0
1730707960000|2024-11-04 08:12:40|352.9|351.7|352.9|352|352.9|352|352.8|351.7|211
1730707970000|2024-11-04 08:12:50|352.8|351.9|352.8|351.8|352.9|351.9|352.8|351.5|0
1730707980000|2024-11-04 08:13:00|352.9|351.6|352.7|351.8|352.9|351.8|352.7|351.5|260
1730707990000|2024-11-04 08:13:10|352.8|351.9|352.9|351.9|353|351.9|352.8|351.5|0
1730708000000|2024-11-04 08:13:20|352.8|351.8|352.9|351.6|353|351.9|352.8|351.5|0
1730708010000|2024-11-04 08:13:30|353|351.7|353|351.7|353|351.7|353|351.7|0
1730708050000|2024-11-04 08:14:10|352.8|351.6|352.9|351.7|353|351.8|352.8|351.6|0
1730708060000|2024-11-04 08:14:20|353|351.8|353|351.8|353|351.8|353|351.8|0
1730708080000|2024-11-04 08:14:40|352.9|351.7|352.9|351.7|352.9|351.7|352.9|351.7|0
1730708110000|2024-11-04 08:15:10|353|351.6|352.9|351.6|353|351.6|352.9|351.6|0
1730708120000|2024-11-04 08:15:20|353|351.7|353|351.8|353|351.8|352.9|351.7|0
1730708140000|2024-11-04 08:15:40|352.9|352.7|353.4|352.9|353.4|353|352.9|352.7|2138
1730708150000|2024-11-04 08:15:50|353.5|353|353.4|352.9|353.5|353|353.4|352.9|0
1730708160000|2024-11-04 08:16:00|353.1|351.7|353.4|352.3|353.5|352.4|353.1|351.7|584
1730708180000|2024-11-04 08:16:20|353.5|352.4|353.4|352.3|353.5|352.4|353.4|352.3|0
1730708190000|2024-11-04 08:16:30|353.5|352.4|353.5|352.4|353.5|352.4|353.5|352.4|0
1730708210000|2024-11-04 08:16:50|353.4|352.3|353.4|352.4|353.4|352.4|353.4|352.3|0
1730708220000|2024-11-04 08:17:00|353.5|352.6|353.5|352.6|353.5|352.6|353.4|352.5|0
1730708260000|2024-11-04 08:17:40|353.4|352.5|353.4|352.5|353.4|352.5|353.4|352.5|0
1730708290000|2024-11-04 08:18:10|353.1|352.4|353.2|352.4|353.2|352.4|353.1|352.3|231
1730708300000|2024-11-04 08:18:20||352.3||352.3||352.3||352.3|0
1730708320000|2024-11-04 08:18:40|353.3|352.4|353.3|352.4|353.3|352.4|353.3|352.4|0
1730708330000|2024-11-04 08:18:50|353.2|352.3|353.2|352.3|353.2|352.3|353.2|352.3|0
1730708360000|2024-11-04 08:19:20|353.3|352.4|353.4|352.3|353.4|352.4|353.3|352.3|0
1730708370000|2024-11-04 08:19:30|353.3||353.3||353.3||353.3||0
1730708400000|2024-11-04 08:20:00|353.4|352.4|353.2|351.9|353.4|352.4|353.2|351.9|0
1730708410000|2024-11-04 08:20:10|353.3|352|353.2|351.9|353.3|352|353.2|351.9|0
1730708430000|2024-11-04 08:20:30|353.3|352|353.3|352|353.3|352|353.2|351.9|0
1730708440000|2024-11-04 08:20:40|353.2|351.9|353.2|352|353.3|352.1|353.2|351.9|0
1730708460000|2024-11-04 08:21:00|353.4|352.1|353.5|352.3|353.5|352.3|353.4|352|0
1730708530000|2024-11-04 08:22:10|353.4|352.2|353.4|352.2|353.5|352.2|353.4|352.1|0
1730708550000|2024-11-04 08:22:30|353.3|352.1|353.3|352.1|353.3|352.1|353.3|352.1|0
1730708560000|2024-11-04 08:22:40|352.9|352.2|352.9|352.2|352.9|352.2|352.9|352.2|0
1730708590000|2024-11-04 08:23:10|352.7|352|352.8|352|352.8|352|352.7|352|309
1730708650000|2024-11-04 08:24:10|352.7|351.7|352.7|351.7|352.7|351.7|352.7|351.7|53
1730708690000|2024-11-04 08:24:50|352.6||352.6||352.6||352.6||0
1730708710000|2024-11-04 08:25:10|352.5|351.4|352.3|351.4|352.5|351.4|352.3|351.4|283
1730708770000|2024-11-04 08:26:10|||||||||1
1730708780000|2024-11-04 08:26:20|352.1||352.1||352.1||352.1||0
1730708800000|2024-11-04 08:26:40|352||352||352||352||0
1730708810000|2024-11-04 08:26:50|352.3||352.1||352.3||352.1||162
1730708860000|2024-11-04 08:27:40|351.8|351.6|352.1|351.6|352.1|351.6|351.8|351.6|66
1730708870000|2024-11-04 08:27:50||351.4||351.4||351.4||351.4|240
1730708890000|2024-11-04 08:28:10|351.9||351.9||351.9||351.9||0
1730708900000|2024-11-04 08:28:20|352.5|351.7|352.6|352|352.6|352|352.1|351.7|726
1730708910000|2024-11-04 08:28:30||351.5||351.5||351.5||351.5|116
1730708930000|2024-11-04 08:28:50|352.5||352.5||352.5||352.5||677
1730708940000|2024-11-04 08:29:00|352.4||352.4||352.4||352.4||0
1730708950000|2024-11-04 08:29:10|352.1|351.2|352.1|351.2|352.1|351.2|352.1|351.2|360
1730708960000|2024-11-04 08:29:20|352|350.9|352|351|352|351|352|350.9|178
1730708990000|2024-11-04 08:29:50|351.9||351.9||351.9||351.9||40
1730709000000|2024-11-04 08:30:00|352|351.1|352.3|351.2|352.3|351.2|352|351.1|0
1730709060000|2024-11-04 08:31:00|||||||||1
1730709110000|2024-11-04 08:31:50|352.1||352.1||352.1||352.1||226
1730709150000|2024-11-04 08:32:30|351.9||351.9||351.9||351.9||243
1730709160000|2024-11-04 08:32:40|351.3|350.6|351.3|350.7|351.3|350.7|351.3|350.6|0
1730709230000|2024-11-04 08:33:50||350.6||350.6||350.6||350.6|0
1730709280000|2024-11-04 08:34:40|351.9|350.7|351.9|351.3|351.9|351.3|351.9|350.7|365
1730709360000|2024-11-04 08:36:00||351.4||351.4||351.4||351.4|1497
1730709370000|2024-11-04 08:36:10||351||351||351||351|0
1730709390000|2024-11-04 08:36:30|351.6|350.6|351.6|350.6|351.6|350.6|351.6|350.6|791
1730709460000|2024-11-04 08:37:40|351.5||351.1||351.5||351.1||0
1730709480000|2024-11-04 08:38:00|351.6|350.9|351.6|350.9|351.6|351.1|351.6|350.9|29
1730709520000|2024-11-04 08:38:40|||||||||1203
1730709600000|2024-11-04 08:40:00|||||||||1000
1730709610000|2024-11-04 08:40:10|352.2|351.2|352.2|351.7|352.2|351.7|352.2|351.2|365
1730709620000|2024-11-04 08:40:20||351.8||351.8||351.8||351.8|0
1730709630000|2024-11-04 08:40:30||351.7||351.7||351.7||351.7|0
1730709650000|2024-11-04 08:40:50||351.8||351.7||351.8||351.7|44
1730709660000|2024-11-04 08:41:00|352|351.2|352|351.3|352|351.3|352|351.2|1018
1730709700000|2024-11-04 08:41:40|||||||||5
1730709730000|2024-11-04 08:42:10|351.9|350.9|351.7|350.9|351.9|350.9|351.7|350.9|72
1730709740000|2024-11-04 08:42:20|351.8||351.8||351.8||351.8||0
1730709770000|2024-11-04 08:42:50|351.7||351.4||351.7||351.4||0
1730709880000|2024-11-04 08:44:40|351.9|351.2|351.9|351.2|351.9|351.2|351.9|351.2|359
1730709920000|2024-11-04 08:45:20|||||||||2000
1730710060000|2024-11-04 08:47:40|351.5|351.3|351.5|351.2|351.5|351.3|351.5|351.2|42
1730710070000|2024-11-04 08:47:50|351.7|351.4|351.7|351.2|351.7|351.4|351.7|351.2|77
1730710080000|2024-11-04 08:48:00|351.9|351.5|351.9|351.5|351.9|351.5|351.9|351.5|783
1730710110000|2024-11-04 08:48:30|351.7|350.9|351.7|350.9|351.7|350.9|351.7|350.9|321
1730710130000|2024-11-04 08:48:50||351.3||351.3||351.3||351.3|7
1730710140000|2024-11-04 08:49:00||351||351||351||351|388
1730710150000|2024-11-04 08:49:10||351.1||351.1||351.1||351.1|0
1730710160000|2024-11-04 08:49:20||351||351||351||351|0
1730710170000|2024-11-04 08:49:30||350.9||350.9||350.9||350.9|0
1730710190000|2024-11-04 08:49:50|351.2|350.5|351|350|351.2|350.5|351|350|1168
1730710200000|2024-11-04 08:50:00|350.5||350.5||350.5||350.5||15
1730710220000|2024-11-04 08:50:20|||||||||48
1730710230000|2024-11-04 08:50:30||350.2||350.2||350.2||350.2|206
1730710250000|2024-11-04 08:50:50|351|350.4|351.1|350.4|351.1|350.4|351|350.4|963
1730710260000|2024-11-04 08:51:00||350.3||350.3||350.3||350.3|17
1730710310000|2024-11-04 08:51:50|350.7||350.7||350.7||350.7||0
1730710320000|2024-11-04 08:52:00|351.1|350.5|351.1|350.5|351.1|350.5|351.1|350.5|684
1730710330000|2024-11-04 08:52:10||350.3||350.3||350.3||350.3|0
1730710340000|2024-11-04 08:52:20|||||||||15
1730710370000|2024-11-04 08:52:50|350.8||350.8||350.8||350.8||0
1730710380000|2024-11-04 08:53:00||350.2||350.2||350.2||350.2|0
1730710400000|2024-11-04 08:53:20|351.1|350.3|351.1|350.2|351.1|350.3|351.1|350.2|37
1730710420000|2024-11-04 08:53:40|||||||||668
1730710430000|2024-11-04 08:53:50|350.8|350.1|350.8|350.1|350.8|350.1|350.8|350.1|0
1730710460000|2024-11-04 08:54:20|351||351||351||350.9||46
1730710590000|2024-11-04 08:56:30|||||||||171
1730710620000|2024-11-04 08:57:00|350.7||350.7||350.7||350.7||0
1730710770000|2024-11-04 08:59:30||350||350||350||350|9
1730710790000|2024-11-04 08:59:50|||||||||70
1730710920000|2024-11-04 09:02:00||350.2||350.2||350.2||350.2|48
1730710930000|2024-11-04 09:02:10||350.1||350||350.1||350|0
1730711030000|2024-11-04 09:03:50|350.8|350.2|350.8|350.2|350.8|350.2|350.8|350.2|539
1730711060000|2024-11-04 09:04:20||350.3||350.3||350.3||350.3|0
1730711150000|2024-11-04 09:05:50|350.7|350.1|350.7|350|350.7|350.1|350.7|350|586
1730711170000|2024-11-04 09:06:10|350.6||350.6||350.6||350.6||0
1730711220000|2024-11-04 09:07:00|350.7|350.2|350.7|350.2|350.7|350.2|350.7|350.2|479
1730711240000|2024-11-04 09:07:20||350.1||350.1||350.1||350.1|0
1730711250000|2024-11-04 09:07:30|350.6|350|350.6|350|350.6|350|350.6|350|0
1730711270000|2024-11-04 09:07:50|350.7||350.6||350.7||350.6||0
1730711370000|2024-11-04 09:09:30|350.5||350.5||350.5||350.5||146
1730711430000|2024-11-04 09:10:30|350.6|350.1|350.7|350.3|350.7|350.3|350.6|350.1|867
1730711450000|2024-11-04 09:10:50|351.1|350.6|351.3|350.8|351.3|350.9|351.1|350.6|344
1730711460000|2024-11-04 09:11:00|351.2|350.6|351.1|350.6|351.2|350.6|351.1|350.6|380
1730711480000|2024-11-04 09:11:20|||||||||6
1730711550000|2024-11-04 09:12:30|351|350.1|350.9|350.1|351|350.1|350.9|350.1|789
1730711750000|2024-11-04 09:15:50|350.8|349.7|350.3|349.7|350.8|349.7|350.3|349.7|763
1730711770000|2024-11-04 09:16:10|||||||||2
1730711790000|2024-11-04 09:16:30|350.2|349.6|350.2|349.6|350.2|349.6|350.2|349.6|46
1730711810000|2024-11-04 09:16:50|350.4||350.3||350.4||350.3||0
1730711820000|2024-11-04 09:17:00|350||350||350||350||0
1730711930000|2024-11-04 09:18:50|||||||||1989
1730711970000|2024-11-04 09:19:30|350.2||350.2||350.2||350.2||270
1730712000000|2024-11-04 09:20:00|||||||||1545
1730712100000|2024-11-04 09:21:40||349.7||349.7||349.7||349.7|945
1730712120000|2024-11-04 09:22:00|350||350||350||350||0
1730712130000|2024-11-04 09:22:10||349.6||349.6||349.6||349.6|0
1730712150000|2024-11-04 09:22:30|349.7|349.3|349.7|349.3|349.7|349.3|349.7|349.3|316
1730712160000|2024-11-04 09:22:40|349.8||349.8||349.8||349.8||0
1730712180000|2024-11-04 09:23:00|349.7|349.1|349.8|349.2|349.8|349.2|349.7|349.1|15
1730712190000|2024-11-04 09:23:10||349.1||349.1||349.1||349.1|0
1730712200000|2024-11-04 09:23:20||349.2||349.2||349.2||349.2|0
1730712210000|2024-11-04 09:23:30||349.1||349.1||349.1||349.1|0
1730712220000|2024-11-04 09:23:40|349.7||349.8||349.8||349.7||0
1730712250000|2024-11-04 09:24:10|349.7||349.7||349.7||349.7||0
1730712270000|2024-11-04 09:24:30|||||||||167
1730712320000|2024-11-04 09:25:20|349.8||349.7||349.8||349.7||0
1730712370000|2024-11-04 09:26:10|349.8||349.8||349.8||349.8||0
1730712380000|2024-11-04 09:26:20|349.7||349.7||349.7||349.7||0
1730712420000|2024-11-04 09:27:00||349.4||349.4||349.4||349.4|57
1730712440000|2024-11-04 09:27:20|349.6|349.5|349.6|349.5|349.6|349.5|349.6|349.5|386
1730712450000|2024-11-04 09:27:30|350|349.7|350.4|350|350.4|350|350|349.7|583
1730712480000|2024-11-04 09:28:00|351.3|350.4|351.3|350.4|351.3|350.4|351.3|350.4|500
1730712650000|2024-11-04 09:30:50|351.2|350.5|351.2|350.5|351.2|350.5|351.2|350.5|600
1730712660000|2024-11-04 09:31:00|||||||||419
1730712690000|2024-11-04 09:31:30|351.3||351.3||351.3||351.3||0
1730712720000|2024-11-04 09:32:00||350.6||350.9||350.9||350.6|2
1730713020000|2024-11-04 09:37:00|351|351|351.3|351|351.3|351|351|351|845
1730713030000|2024-11-04 09:37:10|351.9|351.2|351.9|351.3|351.9|351.3|351.9|351.2|262
1730713190000|2024-11-04 09:39:50|352|351.6|352|351.6|352|351.6|352|351.6|388
1730713210000|2024-11-04 09:40:10|||||||||102
1730713220000|2024-11-04 09:40:20|352.5|351.7|352.5|351.7|352.5|351.7|352.5|351.7|17
1730713240000|2024-11-04 09:40:40|||||||||420
1730713280000|2024-11-04 09:41:20|352.6||352.6||352.6||352.6||0
1730713320000|2024-11-04 09:42:00|||||||||840
1730713360000|2024-11-04 09:42:40|353.1|352.2|353.1|352.2|353.1|352.2|353.1|352.2|158
1730713480000|2024-11-04 09:44:40|||||||||650
1730713510000|2024-11-04 09:45:10|354.2|353.6|354.6|353.7|354.6|353.7|354.2|353.6|1371
1730713550000|2024-11-04 09:45:50|||||||||5709
1730713560000|2024-11-04 09:46:00|||||||||578
1730713570000|2024-11-04 09:46:10||353.8||353.8||353.8||353.8|0
1730713600000|2024-11-04 09:46:40|||||||||30
1730713660000|2024-11-04 09:47:40|||||||||2183
1730713690000|2024-11-04 09:48:10|||||||||1320
1730713810000|2024-11-04 09:50:10|354.5|353.9|354.5|353.9|354.5|353.9|354.5|353.9|14
1730713870000|2024-11-04 09:51:10|||||||||109
1730713890000|2024-11-04 09:51:30|||||||||11245
1730713900000|2024-11-04 09:51:40|354.6|354.1|354.6|354.1|354.6|354.1|354.6|354.1|60
1730713970000|2024-11-04 09:52:50|354.3|353.9|354.3|353.9|354.3|353.9|354.3|353.9|242
1730714010000|2024-11-04 09:53:30||353.7||353.7||353.7||353.7|0
1730714140000|2024-11-04 09:55:40|354.2||354.2||354.2||354.2||0
1730714180000|2024-11-04 09:56:20|354.5|354.1|354.5|354.1|354.5|354.1|354.5|354.1|177
1730714190000|2024-11-04 09:56:30|355.2|354.6|355.2|354.6|355.2|354.6|355.2|354.6|8
1730714260000|2024-11-04 09:57:40|355.1||355.1||355.1||355.1||419
1730714270000|2024-11-04 09:57:50|355.2||355.2||355.2||355.2||0
1730714340000|2024-11-04 09:59:00|355.5|355|356.2|355.5|356.2|355.5|355.5|355|10828
1730714350000|2024-11-04 09:59:10|356.3|355.7|356.8|356.2|356.9|356.2|356.3|355.7|1245
1730714400000|2024-11-04 10:00:00|||||||||441
1730714410000|2024-11-04 10:00:10|357.1|356.4|357.2|356.5|357.2|356.5|357.1|356.4|190
1730714430000|2024-11-04 10:00:30|||||||||2
1730714440000|2024-11-04 10:00:40|357.3||357.5||357.5||357.3||0
1730714550000|2024-11-04 10:02:30|357.6||357.5||357.6||357.5||0
1730714560000|2024-11-04 10:02:40|357.4|356.6|357.4|356.6|357.4|356.6|357.4|356.6|4250
1730714570000|2024-11-04 10:02:50|357.6|356.8|357.6|357|357.6|357|357.6|356.8|3321
1730714580000|2024-11-04 10:03:00|||||||||1000
1730714600000|2024-11-04 10:03:20|357.8|357.1|357.8|357.5|357.8|357.5|357.8|357.1|454
1730714610000|2024-11-04 10:03:30|358.8|357.8|358.8|357.8|358.9|357.8|358.8|357.8|500
1730714630000|2024-11-04 10:03:50|358.9||358.9||358.9||358.9||0
1730714640000|2024-11-04 10:04:00|359.4|358.3|359.4|358.3|359.4|358.3|359.4|358.3|355
1730714660000|2024-11-04 10:04:20|359.3|358.4|359|358.4|359.3|358.4|359|358.4|470
1730714670000|2024-11-04 10:04:30|||||||||20000
1730714690000|2024-11-04 10:04:50|358.9|358.6|359.4|358.6|359.4|358.6|358.9|358.6|371
1730714700000|2024-11-04 10:05:00||358.7||358.7||358.7||358.7|90
1730714730000|2024-11-04 10:05:30|||||||||1000
1730714750000|2024-11-04 10:05:50|360|359.5|360.6|359.6|360.6|359.6|360|359.5|1438
1730714760000|2024-11-04 10:06:00|||||||||578
1730714770000|2024-11-04 10:06:10|||||||||432
1730714780000|2024-11-04 10:06:20|360|358.9|360.2|359.2|360.2|359.2|359.8|358.9|1132
1730714800000|2024-11-04 10:06:40|360.1|359.3|360.3|359.3|360.3|359.3|360.1|359.3|0
1730714820000|2024-11-04 10:07:00|360.5|359.4|361.1|360|361.4|360|360.4|359.4|24784
1730714840000|2024-11-04 10:07:20|361.7|360.6|362.5|361.7|362.6|361.7|361.7|360.6|1236
1730714850000|2024-11-04 10:07:30|363.2|361.8|363.7|362.2|363.7|362.2|362.9|361.8|547
1730714860000|2024-11-04 10:07:40|364|362.3|364|363.2|364|363.2|364|362.3|3244
1730714870000|2024-11-04 10:07:50|363.7|362.4|363.5|362.7|363.7|362.7|363.5|362.4|977
1730714880000|2024-11-04 10:08:00|363.6|363.1|363.6|362.7|364.1|363.2|363.3|362.6|886
1730714890000|2024-11-04 10:08:10|363.9|362.9|363.9|363.1|363.9|363.1|363.9|362.9|290
1730714900000|2024-11-04 10:08:20|363.8|362.7|363.5|362.6|363.8|362.7|363.5|362.6|3460
1730714910000|2024-11-04 10:08:30|363.8|362.8|363.8|362.8|363.8|362.8|363.8|362.8|485
1730714920000|2024-11-04 10:08:40|363.6|362.7|363.6|362.7|363.6|362.7|363.6|362.7|495
1730714930000|2024-11-04 10:08:50|363.7|362.8|363.7|362.8|363.7|362.8|363.7|362.8|0
1730714940000|2024-11-04 10:09:00|363.8|362.9|363.8|362.9|363.8|362.9|363.8|362.9|486
1730714960000|2024-11-04 10:09:20|||||||||675
1730714970000|2024-11-04 10:09:30|363|363|363.9|363.1|363.9|363.2|363|363|2486
1730714980000|2024-11-04 10:09:40|363.8|363|363.8|363.1|363.8|363.1|363.8|363|415
1730714990000|2024-11-04 10:09:50|363.9||363.9||363.9||363.9||0
1730715020000|2024-11-04 10:10:20|||||||||5
1730715040000|2024-11-04 10:10:40||363.2||363.2||363.2||363.2|455
1730715050000|2024-11-04 10:10:50|364.6|363.6|364.5|363.6|364.6|363.6|364.5|363.6|80
1730715060000|2024-11-04 10:11:00|364.6|363.8|365|364|365|364|364.6|363.8|439
1730715090000|2024-11-04 10:11:30|365.8|364.6|365.8|364.6|365.8|364.6|365.8|364.6|18423
1730715100000|2024-11-04 10:11:40|366|364.7|365.5|364.6|366.2|365.4|365|364.5|3524
1730715120000|2024-11-04 10:12:00|365.6|364.7|365.6|364.7|365.6|364.7|365.6|364.7|463
1730715130000|2024-11-04 10:12:10||364.6||364.6||364.6||364.6|4266
1730715140000|2024-11-04 10:12:20|364.9|364.3|365.4|364.3|365.4|364.3|364.9|364.3|1643
1730715160000|2024-11-04 10:12:40|365.3|364.5|364.7|364.1|365.3|364.5|364.6|364.1|2242
1730715170000|2024-11-04 10:12:50|364.9|364.2|364.9|364.2|364.9|364.2|364.9|364.2|2083
1730715190000|2024-11-04 10:13:10|364.8|364.1|364.9|364.1|364.9|364.1|364.8|364.1|3409
1730715200000|2024-11-04 10:13:20|364.6|364.2|364.9|364.2|364.9|364.2|364.6|364.2|472
1730715210000|2024-11-04 10:13:30||364.1||364.4||364.4||364.1|476
1730715230000|2024-11-04 10:13:50||364.3||364.3||364.3||364.3|410
1730715240000|2024-11-04 10:14:00|364.8|364.2|364.8|364.2|364.8|364.2|364.8|364.2|968
1730715250000|2024-11-04 10:14:10|364.9|364.1|364.9|364.2|364.9|364.2|364.9|364.1|968
1730715270000|2024-11-04 10:14:30|364.8||364.8||364.8||364.8||3404
1730715280000|2024-11-04 10:14:40|364.5|363.5|364.5|363.5|364.5|363.5|364.5|363.5|8533
1730715290000|2024-11-04 10:14:50|363.9|363|364.1|363|364.1|363|363.9|363|3668
1730715330000|2024-11-04 10:15:30|||||||||1291
1730715360000|2024-11-04 10:16:00|364|362.8|363.9|362.8|364|362.8|363.9|362.8|5676
1730715380000|2024-11-04 10:16:20|363.8|362.5|363.4|362.5|363.8|362.5|363.4|362.5|333
1730715400000|2024-11-04 10:16:40|363.3|362.8|363.4|362.9|363.4|362.9|363.3|362.8|658
1730715420000|2024-11-04 10:17:00||362.8||362.8||362.8||362.8|1000
1730715450000|2024-11-04 10:17:30|363.8|362.9|365.1|363.8|365.2|363.8|363.8|362.9|2152
1730715470000|2024-11-04 10:17:50|365|364|365.3|364.1|365.3|364.1|365|364|413
1730715490000|2024-11-04 10:18:10|365.2|364.2|365.3|364.4|365.3|364.4|365.2|364.2|14445
1730715500000|2024-11-04 10:18:20|||||||||1433
1730715540000|2024-11-04 10:19:00|||||||||1000
1730715550000|2024-11-04 10:19:10|365.4|364.5|366.3|365.2|366.3|365.2|365.4|364.5|1315
1730715560000|2024-11-04 10:19:20|366.4|365.4|366.9|365.8|366.9|365.8|366.4|365.4|200
1730715570000|2024-11-04 10:19:30|367.1|366|367.1|366|367.1|366|367.1|366|0
1730715590000|2024-11-04 10:19:50|||||||||2000
1730715600000|2024-11-04 10:20:00|367|366.1|367|366.1|367|366.1|367|366.1|8467
1730715610000|2024-11-04 10:20:10|367.6|366.3|367|366|367.6|366.3|367|366|2731
1730715620000|2024-11-04 10:20:20|366.9|365.9|366.9|365.9|366.9|365.9|366.9|365.9|563
1730715640000|2024-11-04 10:20:40||366||366.1||366.1||366|1000
1730715650000|2024-11-04 10:20:50|||||||||300
1730715670000|2024-11-04 10:21:10|367.1|366.2|367.1|366.2|367.1|366.2|367.1|366.2|1437
1730715710000|2024-11-04 10:21:50|367||367||367||367||420
1730715720000|2024-11-04 10:22:00|367.1|366.5|367.6|366.6|367.6|366.6|367.1|366.5|7860
1730715730000|2024-11-04 10:22:10|367.3|366.3|367|366.2|367.3|366.5|367|366.2|9854
1730715740000|2024-11-04 10:22:20|366.1|365.5|365.9|364.8|366.1|365.5|365.9|364.8|1290
1730715750000|2024-11-04 10:22:30||365||365||365||365|0
1730715760000|2024-11-04 10:22:40||364.9||364.9||364.9||364.9|0
1730715770000|2024-11-04 10:22:50|||||||||1369
1730715790000|2024-11-04 10:23:10|365.4|364.8|365.9|365.1|365.9|365.1|365|364.8|3366
1730715810000|2024-11-04 10:23:30|366.3|365.2|367.3|365.8|367.3|365.8|366.3|365.2|1990
1730715820000|2024-11-04 10:23:40|367.2||367.2||367.2||367.2||600
1730715830000|2024-11-04 10:23:50|||||||||11
1730715840000|2024-11-04 10:24:00|367.3|365.9|367.3|366|367.3|366|367.3|365.9|0
1730715850000|2024-11-04 10:24:10|367.4||367.3||367.4||367.3||1
1730715860000|2024-11-04 10:24:20|367.2|366.1|367.2|366.1|367.2|366.1|367.2|366.1|3005
1730715870000|2024-11-04 10:24:30|367.1||367.1||367.1||367.1||1545
1730715880000|2024-11-04 10:24:40|||||||||2844
1730715890000|2024-11-04 10:24:50|367||367||367||367||0
1730715900000|2024-11-04 10:25:00|366.9||367||367||366.9||459
1730715930000|2024-11-04 10:25:30|367.6|366.5|368.4|367.4|368.6|367.5|367.6|366.5|5638
1730715950000|2024-11-04 10:25:50|||||||||2000
1730715960000|2024-11-04 10:26:00|367.4|367.3|367.4|366.5|367.4|367.3|367.3|366.4|230
1730715980000|2024-11-04 10:26:20|366.8|366.2|367.2|366.4|367.4|366.4|366.8|366.2|1400
1730715990000|2024-11-04 10:26:30|||||||||20
1730716010000|2024-11-04 10:26:50||366.5||366.5||366.5||366.5|0
1730716020000|2024-11-04 10:27:00|367|366.4|367|366.4|367|366.4|367|366.4|423
1730716030000|2024-11-04 10:27:10|367.1|366.6|367.7|366.6|367.7|366.6|367.1|366.6|171
1730716050000|2024-11-04 10:27:30||366.5||366.5||366.5||366.5|3366
1730716070000|2024-11-04 10:27:50||366.4||366.4||366.4||366.4|27480
1730716080000|2024-11-04 10:28:00|367.6|366.5|367.6|366.4|367.6|366.5|367.6|366.4|448
1730716090000|2024-11-04 10:28:10|367.7|367|368|367.2|368|367.2|367.7|367|8181
1730716100000|2024-11-04 10:28:20|368.1|367.4|368.1|367.4|368.1|367.4|368.1|367.4|135
1730716110000|2024-11-04 10:28:30|||||||||1134
1730716150000|2024-11-04 10:29:10|368|367.3|367.8|367.3|368|367.3|367.8|367.3|5399
1730716160000|2024-11-04 10:29:20|367.9|366.8|367.9|367.1|368|367.1|367|366.8|2962
1730716170000|2024-11-04 10:29:30|367|366.8|367.7|366.9|367.7|366.9|367|366.8|85
1730716180000|2024-11-04 10:29:40|367.8||367.9||367.9||367.8||0
1730716190000|2024-11-04 10:29:50|368|367|368|367|368|367|368|367|1
1730716200000|2024-11-04 10:30:00|||||||||300
1730716210000|2024-11-04 10:30:10|367.9||367.9||367.9||367.9||3619
1730716220000|2024-11-04 10:30:20|367|366.9|368|367.1|368|367.1|367|366.9|653
1730716230000|2024-11-04 10:30:30|||||||||20000
1730716240000|2024-11-04 10:30:40|||||||||269
1730716270000|2024-11-04 10:31:10|368.1|367.3|368.1|367.3|368.1|367.3|368|367.3|0
1730716280000|2024-11-04 10:31:20|||||||||20000
1730716290000|2024-11-04 10:31:30|368|367.1|367|366.4|368|367.1|367|366.4|1159
1730716330000|2024-11-04 10:32:10|||||||||409
1730716370000|2024-11-04 10:32:50|||||||||2000
1730716380000|2024-11-04 10:33:00|366.5|365.4|366|365.4|366.5|365.4|366|365.4|1646
1730716400000|2024-11-04 10:33:20|366.1||366.1||366.1||366.1||449
1730716410000|2024-11-04 10:33:30|||||||||1020
1730716420000|2024-11-04 10:33:40|||||||||2000
1730716430000|2024-11-04 10:33:50|366.5|365.5|367.1|365.8|367.1|365.8|366.5|365.5|744
1730716450000|2024-11-04 10:34:10|367.5|365.9|367.5|366|367.5|366|367.5|365.9|14
1730716460000|2024-11-04 10:34:20|368.6|366.3|368.8|367.4|368.9|367.4|368.6|366.3|1216
1730716480000|2024-11-04 10:34:40||367.6||368||368||367.6|1500
1730716490000|2024-11-04 10:34:50|||||||||75
1730716500000|2024-11-04 10:35:00|368.9||369.2||369.2||368.9||7276
1730716560000|2024-11-04 10:36:00|369.1||369.1||369.1||369.1||450
1730716570000|2024-11-04 10:36:10|||||||||846
1730716580000|2024-11-04 10:36:20|||||||||2000
1730716590000|2024-11-04 10:36:30|368.8|367.7|368.5|367.4|368.8|368.1|368.1|367.2|851
1730716610000|2024-11-04 10:36:50||367.3||367.3||367.3||367.3|1417
1730716620000|2024-11-04 10:37:00|368.4||368.4||368.4||368.4||139
1730716650000|2024-11-04 10:37:30|368.3|367.4|368.4|367.7|368.4|367.7|367.9|367.4|593
1730716670000|2024-11-04 10:37:50|368.5|368|368.5|368.2|368.5|368.2|368.5|368|937
1730716680000|2024-11-04 10:38:00|368.8|368.3|368.8|368.1|368.8|368.3|368.8|368.1|284
1730716740000|2024-11-04 10:39:00|368.6|368|368.5|368|368.6|368|368.5|368|1521
1730716750000|2024-11-04 10:39:10|||||||||1
1730716790000|2024-11-04 10:39:50|368.4|367.9|368.4|367.9|368.4|367.9|368.4|367.9|1261
1730716800000|2024-11-04 10:40:00|368.5||368.5||368.5||368.5||455
1730716810000|2024-11-04 10:40:10|||||||||500
1730716850000|2024-11-04 10:40:50|||||||||110
1730716860000|2024-11-04 10:41:00|||||||||705
1730716870000|2024-11-04 10:41:10|368.6||368.7||368.7||368.6||0
1730716900000|2024-11-04 10:41:40|||||||||668
1730716920000|2024-11-04 10:42:00||368.1||368.1||368.1||368|1758
1730716930000|2024-11-04 10:42:10|369.1|368.2|369.3|368.4|369.8|368.8|369.1|368.2|777
1730716980000|2024-11-04 10:43:00|369.2|368.1|369.2|368.3|369.2|368.3|369.2|368.1|1051
1730717020000|2024-11-04 10:43:40|||||||||1600
1730717050000|2024-11-04 10:44:10|369.1|368.4|369.6|368.4|369.6|368.4|369.1|368.4|1011
1730717060000|2024-11-04 10:44:20|||||||||8316
1730717070000|2024-11-04 10:44:30|369.5|368.5|369.5|368.5|369.5|368.5|369.5|368.5|564
1730717080000|2024-11-04 10:44:40||368.7||368.7||368.7||368.7|96
1730717100000|2024-11-04 10:45:00|369.4||369.4||369.4||369.4||2154
1730717110000|2024-11-04 10:45:10|369.3|369.2|370.4|369.5|370.7|369.5|369.3|369.2|9737
1730717120000|2024-11-04 10:45:20|370.3||370.3||370.3||370.3||130
1730717150000|2024-11-04 10:45:50|370.2||369.9||370.2||369.9||211
1730717160000|2024-11-04 10:46:00|369.7|369.2|370|369.3|370.1|369.3|369.7|369.2|1091
1730717170000|2024-11-04 10:46:10|370.1||370.1||370.1||370.1||0
1730717180000|2024-11-04 10:46:20|370.2|369.4|370.2|369.4|370.2|369.5|370.2|369.4|161
1730717190000|2024-11-04 10:46:30|370.4|369.5|370.4|369.4|370.4|369.5|370.4|369.4|0
1730717200000|2024-11-04 10:46:40|370|369.7|370.2|369.7|370.5|369.7|370|369.5|2843
1730717210000|2024-11-04 10:46:50||369.5||369.5||369.5||369.4|0
1730717220000|2024-11-04 10:47:00||369.4||369.5||369.5||369.4|420
1730717240000|2024-11-04 10:47:20|||||||||1001
1730717280000|2024-11-04 10:48:00|370.1|369.4|369.9|369.4|370.1|369.4|369.9|369.4|4356
1730717290000|2024-11-04 10:48:10|369.7|369.5|370.2|369.5|370.2|369.5|369.7|369.5|311
1730717320000|2024-11-04 10:48:40|||||||||277
1730717330000|2024-11-04 10:48:50|369.9|369.4|369.8|369.1|370.1|369.4|369.8|369.1|600
1730717340000|2024-11-04 10:49:00|369.7|368.2|369|368.2|369.7|368.2|369|368.1|479
1730717370000|2024-11-04 10:49:30||368.1||368.1||368.1||368.1|250
1730717390000|2024-11-04 10:49:50|||||||||252
1730717400000|2024-11-04 10:50:00|368.9|368.2|368.9|368.2|368.9|368.2|368.9|368.2|1691
1730717410000|2024-11-04 10:50:10|369|368.3|368.9|368.2|369|368.3|368.9|368.2|1542
1730717460000|2024-11-04 10:51:00|368.8||368.8||368.8||368.8||104
1730717470000|2024-11-04 10:51:10|369.8|368.3|369.7|369|369.8|369|369.7|368.3|724
1730717480000|2024-11-04 10:51:20|370.5|369.1|371.2|370.4|371.2|370.4|370.5|369.1|4389
1730717490000|2024-11-04 10:51:30|371.1|370.3|371|370.3|371.1|370.5|371|370.3|1098
1730717520000|2024-11-04 10:52:00|||||||||2700
1730717530000|2024-11-04 10:52:10|370.6|370.2|370.6|370.2|370.6|370.2|370.6|370.2|427
1730717540000|2024-11-04 10:52:20|370.7||370.9||370.9||370.7||0
1730717550000|2024-11-04 10:52:30|370.8|370.1|370.8|370.1|370.8|370.1|370.8|370.1|350
1730717560000|2024-11-04 10:52:40|370.9|370|370.6|370|370.9|370|370.1|369.6|5031
1730717570000|2024-11-04 10:52:50|||||||||20062
1730717680000|2024-11-04 10:54:40|||||||||22348
1730717690000|2024-11-04 10:54:50|||||||||260
1730717700000|2024-11-04 10:55:00|370.3|370.1|371.1|370.5|371.1|370.5|370.3|369.7|1266
1730717720000|2024-11-04 10:55:20|370.3|369.6|370.3|369.6|370.3|369.6|370.3|369.5|1707
1730717740000|2024-11-04 10:55:40|370.4|369.8|370.4|369.8|370.4|369.8|370.2|369.7|1510
1730717760000|2024-11-04 10:56:00|370.5||370.5||370.5||370.5||0
1730717780000|2024-11-04 10:56:20||369.7||369.7||369.7||369.7|0
1730717800000|2024-11-04 10:56:40||369.8||369.8||369.8||369.8|48
1730717820000|2024-11-04 10:57:00|370.6||370.7||370.7||370.6||1000
1730717840000|2024-11-04 10:57:20||370||370||370||370|267
1730717860000|2024-11-04 10:57:40|370.4|369.8|370.3|369.7|370.6|370|370.3|369.7|2335
1730717910000|2024-11-04 10:58:30|370.8|370.3|370.9|370.3|370.9|370.3|370.8|370.3|17
1730717930000|2024-11-04 10:58:50|371||371||371||371||0
1730717940000|2024-11-04 10:59:00|371.2||371.2||371.2||371.2||1987
1730717960000|2024-11-04 10:59:20|369.8|369.4|370|369.4|370|369.4|369.8|369.4|1137
1730718010000|2024-11-04 11:00:10|370.1||370.1||370.1||370.1||0
1730718030000|2024-11-04 11:00:30|370|369.1|369.7|368.9|370|369.1|369.6|368.8|146
1730718040000|2024-11-04 11:00:40||368.8||368.9||368.9||368.8|1000
1730718050000|2024-11-04 11:00:50|369.6|368.8|369.6|368.8|369.6|368.9|369.6|368.8|402
1730718070000|2024-11-04 11:01:10|||||||||5
1730718080000|2024-11-04 11:01:20|369.2|368.6|369.4|368.4|369.4|368.6|369.2|368.4|59
1730718100000|2024-11-04 11:01:40|||||||||517
1730718110000|2024-11-04 11:01:50|369.3|367.7|368.4|367.7|369.3|367.7|368.4|367.7|25
1730718120000|2024-11-04 11:02:00|368.7|368|368.8|368|368.8|368|368.7|368|600
1730718140000|2024-11-04 11:02:20|||||||||4
1730718170000|2024-11-04 11:02:50|368.4||368.6||368.6||368.4||2133
1730718180000|2024-11-04 11:03:00|368.4|367.7|368.4|367.7|368.4|367.8|368.4|367.7|220
1730718200000|2024-11-04 11:03:20|||||||||1161
1730718230000|2024-11-04 11:03:50|||||||||33
1730718280000|2024-11-04 11:04:40||367.8||367.8||367.8||367.8|6
1730718330000|2024-11-04 11:05:30|||||||||1
1730718390000|2024-11-04 11:06:30|369.2|368.4|369.3|368.5|369.3|368.5|369.2|368.3|1381
1730718410000|2024-11-04 11:06:50|||||||||4
1730718420000|2024-11-04 11:07:00|369.5|368.6|369.5|368.6|369.5|368.6|369.5|368.6|0
1730718510000|2024-11-04 11:08:30|369.3|368.5|369.4|368.6|369.4|368.6|369.3|368.5|1270
1730718570000|2024-11-04 11:09:30|||||||||781
1730718590000|2024-11-04 11:09:50|369.5||369.5||369.5||369.5||0
1730718600000|2024-11-04 11:10:00|||||||||1000
1730718610000|2024-11-04 11:10:10||368.7||368.8||368.8||368.7|0
1730718640000|2024-11-04 11:10:40|||||||||1269
1730718650000|2024-11-04 11:10:50|||||||||2
1730718710000|2024-11-04 11:11:50||368.9||368.9||368.9||368.9|581
1730718730000|2024-11-04 11:12:10|||||||||716
1730718790000|2024-11-04 11:13:10|||||||||1
1730718810000|2024-11-04 11:13:30|369.8|369.1|369.5|368.9|369.8|369.1|369.5|368.9|825
1730718820000|2024-11-04 11:13:40|369.7||369.7||369.7||369.7||0
1730718880000|2024-11-04 11:14:40|369.9||369.9||369.9||369.9||0
1730718920000|2024-11-04 11:15:20|369.7|368.1|369|368.1|369.7|368.1|368.8|368.1|4758
1730718940000|2024-11-04 11:15:40|368.3|367.8|368.3|367.8|368.3|367.8|368.3|367.8|290
1730718960000|2024-11-04 11:16:00|||||||||1550
1730719050000|2024-11-04 11:17:30|||||||||201
1730719160000|2024-11-04 11:19:20|||||||||15
1730719170000|2024-11-04 11:19:30|||||||||3000
1730719180000|2024-11-04 11:19:40|||||||||666
1730719190000|2024-11-04 11:19:50|368.2|367.7|368|367.2|368.2|367.7|368|367.1|2090
1730719200000|2024-11-04 11:20:00|368.1||368.1||368.1||368.1||0
1730719210000|2024-11-04 11:20:10|||||||||200
1730719220000|2024-11-04 11:20:20|367.9|367|367.9|367|367.9|367|367.9|367|1639
1730719230000|2024-11-04 11:20:30|367|366.6|367|366.6|367|366.6|367|366.6|131
1730719250000|2024-11-04 11:20:50||366.1||366.1||366.1||366.1|612
1730719280000|2024-11-04 11:21:20|366.8|366|366.7|365.7|366.8|366|366.7|365.7|23
1730719290000|2024-11-04 11:21:30||366.4||366.4||366.4||366.4|23
1730719300000|2024-11-04 11:21:40||366||366||366||366|57
1730719310000|2024-11-04 11:21:50|366.3|365.9|366.5|365.9|366.5|365.9|366.3|365.9|275
1730719320000|2024-11-04 11:22:00|||||||||1000
1730719330000|2024-11-04 11:22:10|366.3||366.3||366.3||366.3||0
1730719370000|2024-11-04 11:22:50||365.6||365.6||365.6||365.6|0
1730719380000|2024-11-04 11:23:00||365.7||365.7||365.7||365.7|4
1730719410000|2024-11-04 11:23:30|||||||||28
1730719440000|2024-11-04 11:24:00||365.6||365.4||365.6||365.4|0
1730719480000|2024-11-04 11:24:40|||||||||12280
1730719520000|2024-11-04 11:25:20|||||||||5437
1730719530000|2024-11-04 11:25:30|366.1||366.1||366.1||366.1||65
1730719540000|2024-11-04 11:25:40|366|365.1|365.9|365.1|366|365.1|365.9|365.1|57
1730719560000|2024-11-04 11:26:00|365.7||365.7||365.7||365.7||542
1730719570000|2024-11-04 11:26:10|365.5|364.9|365.5|364.9|365.5|364.9|365.5|364.9|63
1730719580000|2024-11-04 11:26:20|365.6||365.5||365.6||365.5||0
1730719650000|2024-11-04 11:27:30|365|364.2|365|364.2|365|364.2|365|364.2|20771
1730719660000|2024-11-04 11:27:40|365.1|364.4|365.1|364.4|365.1|364.4|365.1|364.4|0
1730719690000|2024-11-04 11:28:10|365|364.3|365|364.4|365|364.4|365|364.3|20022
1730719700000|2024-11-04 11:28:20|364.6|364.1|365|364.5|365.2|364.6|364.5|364.1|2032
1730719730000|2024-11-04 11:28:50|364.9|364.1|364.4|364|365|364.4|364.4|363.7|1350
1730719740000|2024-11-04 11:29:00|364.3|363.8|364|363.5|364.3|363.8|364|363.5|1343
1730719750000|2024-11-04 11:29:10|363.9|363|363.5|363|364|363|363.5|363|20320
1730719760000|2024-11-04 11:29:20||362.9||362.9||362.9||362.9|2161
1730719770000|2024-11-04 11:29:30||363||363||363||363|0
1730719790000|2024-11-04 11:29:50|363.2|363.3|363.9|363.2|364|363.3|363.2|363.2|40
1730719800000|2024-11-04 11:30:00|363.5||363.9||363.9||363.5||0
1730719810000|2024-11-04 11:30:10|363.5||363.9||363.9||363.3||231
1730719820000|2024-11-04 11:30:20|363.2|362.8|363.3|362.8|363.7|363.1|363.2|362.8|1392
1730719840000|2024-11-04 11:30:40|363.6||363.6||363.6||363.6||0
1730719850000|2024-11-04 11:30:50|363.5||363.5||363.5||363.5||0
1730719900000|2024-11-04 11:31:40||363||363||363||363|0
1730719920000|2024-11-04 11:32:00|363.4|363.1|363.4|362.8|363.4|363.1|363.4|362.8|659
1730719950000|2024-11-04 11:32:30|363|362.3|363|362.3|363|362.3|363|362.3|470
1730720010000|2024-11-04 11:33:30||362.4||362.5||362.5||362.4|728
1730720020000|2024-11-04 11:33:40|||||||||83
1730720030000|2024-11-04 11:33:50|||||||||80
1730720060000|2024-11-04 11:34:20||362.6||362.6||362.6||362.6|0
1730720140000|2024-11-04 11:35:40||362.5||362.5||362.5||362.5|6482
1730720160000|2024-11-04 11:36:00|362.9||362.9||362.9||362.9||0
1730720200000|2024-11-04 11:36:40|362.8|362.2|362.7|362.2|362.8|362.2|362.7|362.2|3046
1730720210000|2024-11-04 11:36:50|362.8||362.7||362.8||362.7||0
1730720270000|2024-11-04 11:37:50|362.5|361.8|362.5|361.8|362.5|361.8|362.5|361.8|545
1730720380000|2024-11-04 11:39:40||361.9||361.9||361.9||361.9|0
1730720390000|2024-11-04 11:39:50||362.1||362.1||362.1||362.1|0
1730720470000|2024-11-04 11:41:10|||||||||115
1730720490000|2024-11-04 11:41:30|362.3|361.8|362.3|361.8|362.3|361.8|362.3|361.8|137
1730720500000|2024-11-04 11:41:40|362.5||362.5||362.5||362.5||0
1730720690000|2024-11-04 11:44:50|||||||||1000
1730720850000|2024-11-04 11:47:30|362.8|362.2|362.8|362.2|362.8|362.2|362.8|362.2|57
1730720910000|2024-11-04 11:48:30|362.3|361.9|362.3|361.9|362.3|361.9|362.3|361.9|325
1730720960000|2024-11-04 11:49:20|362.2||362.2||362.2||362.2||0
1730720970000|2024-11-04 11:49:30|362.6|362|362.6|362|362.6|362|362.6|362|20
1730720980000|2024-11-04 11:49:40||361.9||362.4||362.4||361.9|0
1730720990000|2024-11-04 11:49:50|362.9||362.9||362.9||362.9||275
1730721000000|2024-11-04 11:50:00||362.3||362.3||362.3||362.3|50000
1730721050000|2024-11-04 11:50:50|363.7|362.7|363.9|363|363.9|363|363.7|362.7|1097
1730721060000|2024-11-04 11:51:00|364.1|363.1|364.1|363.1|364.1|363.1|364.1|363.1|509
1730721070000|2024-11-04 11:51:10|363.2|363|363.7|363|363.8|363|363.2|363|683
1730721080000|2024-11-04 11:51:20|363.5|362.9|364.2|363.5|364.2|363.6|363.5|362.9|698
1730721090000|2024-11-04 11:51:30||363.7||363.7||363.7||363.7|0
1730721110000|2024-11-04 11:51:50||363.6||363.5||363.6||363.5|0
1730721120000|2024-11-04 11:52:00|364.4|363.8|364.4|363.8|364.4|363.8|364.4|363.8|106
1730721150000|2024-11-04 11:52:30|||||||||124
1730721200000|2024-11-04 11:53:20|364.5|363.9|364.8|363.9|364.8|363.9|364.5|363.9|1087
1730721210000|2024-11-04 11:53:30|364.7|363.8|364.7|363.8|364.7|363.8|364.7|363.8|1
1730721240000|2024-11-04 11:54:00|||||||||30
1730721250000|2024-11-04 11:54:10|364|364.3|365|364.5|365|364.5|364|364.3|356
1730721260000|2024-11-04 11:54:20|364.9|364.4|365|364.5|365|364.5|364.9|364.4|4242
1730721310000|2024-11-04 11:55:10|364.9|364.4|364.9|364.4|364.9|364.4|364.8|364.4|57
1730721320000|2024-11-04 11:55:20|364.7|364.1|364.7|364.1|364.7|364.1|364.7|364.1|61
1730721350000|2024-11-04 11:55:50|364.8|364.2|364.8|364.1|364.8|364.2|364.8|364.1|0
1730721420000|2024-11-04 11:57:00|364.9|364.2|364.9|364.2|364.9|364.2|364.9|364.2|0
1730721430000|2024-11-04 11:57:10|||||||||34
1730721440000|2024-11-04 11:57:20|365||364.9||365||364.9||157
1730721490000|2024-11-04 11:58:10|||||||||34
1730721500000|2024-11-04 11:58:20||364.1||364.1||364.1||364.1|0
1730721580000|2024-11-04 11:59:40||364.4||364.4||364.4||364.4|0
1730721600000|2024-11-04 12:00:00|364.7|364.2|364.7|364.2|364.7|364.2|364.7|364.2|4249
1730721610000|2024-11-04 12:00:10|364.8||364.8||364.8||364.8||51
1730721650000|2024-11-04 12:00:50||364.1||364.1||364.1||364.1|169
1730721660000|2024-11-04 12:01:00||364.2||364.2||364.2||364.2|0
1730721680000|2024-11-04 12:01:20|364.9|363.8|364.3|363.8|364.9|363.8|364.3|363.8|472
1730721710000|2024-11-04 12:01:50|364.2|363.6|364|363.6|364.2|363.6|364|363.6|130
1730721720000|2024-11-04 12:02:00|||||||||1
1730721730000|2024-11-04 12:02:10|363.8|363.3|364|363.3|364|363.3|363.8|363.3|63
1730721860000|2024-11-04 12:04:20|364.2|363.5|364.2|363.5|364.2|363.5|364.2|363.5|632
1730721870000|2024-11-04 12:04:30||363.6||363.6||363.6||363.6|0
1730722000000|2024-11-04 12:06:40|||||||||228
1730722040000|2024-11-04 12:07:20|364.4|363.9|364.4|363.9|364.4|363.9|364.4|363.9|95
1730722100000|2024-11-04 12:08:20|||||||||171
1730722160000|2024-11-04 12:09:20|||||||||171
1730722170000|2024-11-04 12:09:30|364.1|363.6|364.1|363.6|364.1|363.6|364.1|363.6|437
1730722180000|2024-11-04 12:09:40|364|363.9|364.3|363.9|364.3|363.9|364|363.9|104
1730722200000|2024-11-04 12:10:00||363.6||363.6||363.6||363.6|0
1730722300000|2024-11-04 12:11:40|364|363.5|364|363.6|364|363.6|364|363.5|819
1730722330000|2024-11-04 12:12:10|364.1||364.1||364.1||364.1||0
1730722350000|2024-11-04 12:12:30|364|363.5|364|363.5|364|363.5|364|363.5|285
1730722430000|2024-11-04 12:13:50|||||||||157
1730722490000|2024-11-04 12:14:50|363.9||363.9||363.9||363.9||0
1730722520000|2024-11-04 12:15:20|363.8|363.3|363.7|363.3|363.8|363.3|363.7|363.3|573
1730722540000|2024-11-04 12:15:40|||||||||94
1730722620000|2024-11-04 12:17:00|||||||||108
1730722650000|2024-11-04 12:17:30|363.3|362.7|363.3|362.7|363.3|362.7|363.3|362.7|560
1730722660000|2024-11-04 12:17:40|||||||||280
1730722720000|2024-11-04 12:18:40|||||||||5785
1730722790000|2024-11-04 12:19:50|363.7|363.4|363.7|363.3|363.7|363.4|363.7|363.3|17
1730722800000|2024-11-04 12:20:00||363.1||363.1||363.1||363.1|0
1730722860000|2024-11-04 12:21:00||363||363||363||363|0
1730722900000|2024-11-04 12:21:40|363.6|363.2|363.7|363|363.7|363.2|363.6|363|754
1730722940000|2024-11-04 12:22:20|363.6|362.9|363.6|362.9|363.6|362.9|363.6|362.9|234
1730723000000|2024-11-04 12:23:20||362.8||362.8||362.8||362.8|0
1730723060000|2024-11-04 12:24:20|||||||||17
1730723080000|2024-11-04 12:24:40||362.7||362.7||362.7||362.7|555
1730723150000|2024-11-04 12:25:50|362.5|361.7|362.5|361.7|362.5|361.7|362.5|361.7|11
1730723160000|2024-11-04 12:26:00|362.6||362.6||362.6||362.6||0
1730723170000|2024-11-04 12:26:10|362.7||362.7||362.7||362.7||0
1730723210000|2024-11-04 12:26:50||361.8||361.9||361.9||361.8|60
1730723220000|2024-11-04 12:27:00|362.6||362.7||362.7||362.6||168
1730723250000|2024-11-04 12:27:30|362.6||362.6||362.6||362.6||347
1730723270000|2024-11-04 12:27:50|||||||||4868
1730723280000|2024-11-04 12:28:00|362||362||362||362||0
1730723290000|2024-11-04 12:28:10||361.7||361.7||361.7||361.7|0
1730723310000|2024-11-04 12:28:30|361.6|361|361.6|361|361.6|361|361.6|361|422
1730723320000|2024-11-04 12:28:40||360.9||360.9||360.9||360.9|0
1730723330000|2024-11-04 12:28:50||361||361||361||361|0
1730723380000|2024-11-04 12:29:40||361.4||361.4||361.4||361.4|0
1730723390000|2024-11-04 12:29:50|361.2|360.5|361.3|360.5|361.3|360.5|361.2|360.5|39
1730723410000|2024-11-04 12:30:10|||||||||16564
1730723430000|2024-11-04 12:30:30||360.6||360.6||360.6||360.6|0
1730723440000|2024-11-04 12:30:40|||||||||7484
1730723450000|2024-11-04 12:30:50|360.5|359.9|360.5|359.8|360.5|359.9|360.5|359.8|5255
1730723460000|2024-11-04 12:31:00|||||||||200
1730723470000|2024-11-04 12:31:10||359.7||359.7||359.7||359.7|1908
1730723480000|2024-11-04 12:31:20||359.6||359.6||359.6||359.6|0
1730723490000|2024-11-04 12:31:30|||||||||1833
1730723520000|2024-11-04 12:32:00|||||||||1833
1730723580000|2024-11-04 12:33:00|360.4|359.3|360.2|359.3|360.4|359.3|360.2|359.3|356
1730723600000|2024-11-04 12:33:20|||||||||144
1730723720000|2024-11-04 12:35:20|359.8||359.8||359.8||359.8||0
1730723820000|2024-11-04 12:37:00||359||359.4||359.4||359|0
1730723850000|2024-11-04 12:37:30|360||360||360||360||632
1730723900000|2024-11-04 12:38:20|||||||||1381
1730724000000|2024-11-04 12:40:00|359.9||359.9||359.9||359.9||167
1730724050000|2024-11-04 12:40:50|360|359.5|360|359.5|360|359.5|360|359.5|399
1730724130000|2024-11-04 12:42:10|359.9||359.9||359.9||359.9||0
1730724150000|2024-11-04 12:42:30|359.4|358.6|359.4|358.6|359.4|358.6|359.4|358.6|51
1730724160000|2024-11-04 12:42:40|359.3|358.3|359.2|358.3|359.3|358.3|359.2|358.3|0
1730724190000|2024-11-04 12:43:10|359.1||358.9||359.1||358.9||554
1730724200000|2024-11-04 12:43:20||358.4||358.4||358.4||358.4|0
1730724220000|2024-11-04 12:43:40|358.8|358.5|358.8|358.1|358.8|358.5|358.8|358|102
1730724240000|2024-11-04 12:44:00|||||||||1500
1730724290000|2024-11-04 12:44:50|||||||||1500
1730724390000|2024-11-04 12:46:30|358.9|358.3|358.9|358.3|358.9|358.3|358.9|358.3|387
1730724410000|2024-11-04 12:46:50|359|358.5|359|358.5|359|358.5|359|358.5|361
1730724430000|2024-11-04 12:47:10|359.1||359.1||359.1||359.1||0
1730724550000|2024-11-04 12:49:10|||||||||2247
1730724580000|2024-11-04 12:49:40||358.6||358.6||358.6||358.6|0
1730724590000|2024-11-04 12:49:50|359.9|359.2|360.8|359.6|360.8|359.6|359.9|359.2|669
1730724600000|2024-11-04 12:50:00|||||||||330
1730724630000|2024-11-04 12:50:30||359.7||359.7||359.7||359.7|0
1730724650000|2024-11-04 12:50:50||359.8||359.8||359.8||359.8|0
1730724720000|2024-11-04 12:52:00||359.7||359.7||359.7||359.7|0
1730724740000|2024-11-04 12:52:20||359.6||359.6||359.6||359.6|0
1730724890000|2024-11-04 12:54:50|360.7||360.6||360.7||360.6||0
1730724920000|2024-11-04 12:55:20|360.5||360.5||360.5||360.5||584
1730725010000|2024-11-04 12:56:50|||||||||964
1730725190000|2024-11-04 12:59:50||360||360.1||360.1||360|0
1730725200000|2024-11-04 13:00:00|||||||||551
1730725290000|2024-11-04 13:01:30|||||||||1
1730725350000|2024-11-04 13:02:30|360.2|359.7|360.2|359.7|360.2|359.7|360.2|359.7|479
1730725680000|2024-11-04 13:08:00|360.4|359.8|360.4|359.8|360.4|359.8|360.4|359.8|1
1730725690000|2024-11-04 13:08:10|||||||||102
1730725780000|2024-11-04 13:09:40|360.3||360.3||360.3||360.3||0
1730725790000|2024-11-04 13:09:50|360.5|360.1|360.5|360.1|360.5|360.1|360.5|360.1|27
1730725810000|2024-11-04 13:10:10|359.1|358.5|359.1|358.5|359.1|358.5|359.1|358.5|46
1730725820000|2024-11-04 13:10:20|359.5|359|359.5|358.6|359.5|359|359.5|358.6|147
1730725830000|2024-11-04 13:10:30||358.5||358.4||358.5||358.4|0
1730726160000|2024-11-04 13:16:00|359.4|358.5|359.4|358.5|359.4|358.5|359.4|358.5|566
1730726240000|2024-11-04 13:17:20||358.4||358.4||358.4||358.4|0
1730726250000|2024-11-04 13:17:30|358.8|358.3|358.6|358|358.8|358.3|358.6|358|619
1730726280000|2024-11-04 13:18:00|358.5|357.6|358.5|357.4|358.5|357.6|358.5|357.4|205
1730726370000|2024-11-04 13:19:30|||||||||1000
1730726390000|2024-11-04 13:19:50|358.4|358|357.9|357.2|358.4|358|357.8|357|1031
1730726430000|2024-11-04 13:20:30|358.5|357.9|358.5|357.9|358.5|357.9|358.5|357.9|112
1730726450000|2024-11-04 13:20:50||357.8||357.8||357.8||357.8|0
1730726490000|2024-11-04 13:21:30|358.1|357.5|358.1|357.5|358.1|357.5|358.1|357.5|0
1730726520000|2024-11-04 13:22:00|358.2||358.2||358.2||358.2||0
1730726530000|2024-11-04 13:22:10||357.6||357.7||357.7||357.6|0
1730726540000|2024-11-04 13:22:20|358.4|357.9|358.5|358|358.5|358.1|358.4|357.9|383
1730726720000|2024-11-04 13:25:20|||||||||45
1730726730000|2024-11-04 13:25:30|358.4||358.4||358.4||358.4||578
1730726810000|2024-11-04 13:26:50|358.9|358.1|358.9|358.5|358.9|358.5|358.9|358.1|42
1730726940000|2024-11-04 13:29:00||358.6||358.5||358.6||358.5|236
1730726960000|2024-11-04 13:29:20|359.2|358.6|359.2|358.6|359.2|358.6|359.2|358.5|410
1730726970000|2024-11-04 13:29:30|359.3||359.3||359.3||359.3||2
1730727010000|2024-11-04 13:30:10||358.5||358.5||358.5||358.5|0
1730727050000|2024-11-04 13:30:50|359.2||359.1||359.2||359.1||578
1730727060000|2024-11-04 13:31:00|359.3|358.6|359.3|358.6|359.3|358.6|359.3|358.6|37
1730727130000|2024-11-04 13:32:10|359.5|358.8|359.5|358.8|359.5|358.8|359.5|358.8|253
1730727140000|2024-11-04 13:32:20|359.6||359.6||359.6||359.6||0
1730727200000|2024-11-04 13:33:20|359.5||359.5||359.5||359.5||0
1730727310000|2024-11-04 13:35:10|359.4|358.7|359.4|358.5|359.4|358.7|359.4|358.5|578
1730727360000|2024-11-04 13:36:00||358.6||358.6||358.6||358.6|634
1730727400000|2024-11-04 13:36:40|||||||||100
1730727410000|2024-11-04 13:36:50|||||||||159
1730727420000|2024-11-04 13:37:00|359.3|358.5|359.3|358.5|359.3|358.5|359.3|358.5|0
1730727430000|2024-11-04 13:37:10|359.2||359.2||359.2||359.2||10
1730727530000|2024-11-04 13:38:50|359.1||359.1||359.1||359.1||538
1730727550000|2024-11-04 13:39:10|359||359||359||359||391
1730727610000|2024-11-04 13:40:10|||||||||5000
1730727620000|2024-11-04 13:40:20|||||||||5000
1730727640000|2024-11-04 13:40:40|358.8|358.1|358.8|358.1|358.8|358.1|358.8|358.1|962
1730727740000|2024-11-04 13:42:20|358.7||358.7||358.7||358.7||0
1730727770000|2024-11-04 13:42:50|358.3|358|358.3|357.8|358.3|358|358.3|357.8|6
1730727840000|2024-11-04 13:44:00|||||||||834
1730727860000|2024-11-04 13:44:20|358.2|357.3|358.1|357.3|358.2|357.3|358.1|357.3|554
1730727920000|2024-11-04 13:45:20|||||||||3
1730727930000|2024-11-04 13:45:30|358.6|358.1|358.6|358.1|358.6|358.1|358.6|358.1|860
1730728100000|2024-11-04 13:48:20|358.5|357.8|358.5|357.8|358.5|357.8|358.5|357.8|660
1730728140000|2024-11-04 13:49:00|358.6||358.6||358.6||358.6||0
1730728180000|2024-11-04 13:49:40||358.2||358.2||358.2||358.2|0
1730728200000|2024-11-04 13:50:00||357.8||357.8||357.8||357.8|0
1730728270000|2024-11-04 13:51:10||357.9||357.7||357.9||357.7|500
1730728330000|2024-11-04 13:52:10||357.6||357.6||357.6||357.6|0
1730728360000|2024-11-04 13:52:40|358.5||358.5||358.5||358.5||0
1730728610000|2024-11-04 13:56:50||357.7||357.7||357.7||357.7|0
1730728690000|2024-11-04 13:58:10|358.8|358.2|358.9|358.3|358.9|358.4|358.8|358.2|662
1730728730000|2024-11-04 13:58:50||358.4||358.4||358.4||358.4|0
1730728780000|2024-11-04 13:59:40|||||||||20
1730728790000|2024-11-04 13:59:50|358.5|357.8|358.5|357.8|358.5|357.8|358.5|357.8|62
1730728800000|2024-11-04 14:00:00||357.6||357.6||357.6||357.6|2777
1730728910000|2024-11-04 14:01:50||357.7||357.7||357.7||357.7|805
1730728930000|2024-11-04 14:02:10|358.6||358.6||358.6||358.6||0
1730728940000|2024-11-04 14:02:20|358.7||358.7||358.7||358.7||0
1730728950000|2024-11-04 14:02:30|||||||||6
1730728960000|2024-11-04 14:02:40|||||||||2898
1730728980000|2024-11-04 14:03:00|358.6||358.6||358.6||358.6||0
1730729030000|2024-11-04 14:03:50|358.5||358.5||358.5||358.5||689
1730729170000|2024-11-04 14:06:10|||||||||11
1730729360000|2024-11-04 14:09:20|358.6|358.3|358.6|358.4|358.6|358.4|358.6|358.3|1168
1730729370000|2024-11-04 14:09:30|359|358.3|359|358.3|359|358.3|359|358.3|5
1730729390000|2024-11-04 14:09:50|358.9||358.9||358.9||358.9||104
1730729470000|2024-11-04 14:11:10|||||||||300
1730729500000|2024-11-04 14:11:40|358.6|358.4|358.4|357.8|358.6|358.4|358.4|357.8|753
1730729540000|2024-11-04 14:12:20|358.3|357.2|357.6|357.2|358.3|357.2|357.6|357.2|100
1730729560000|2024-11-04 14:12:40|357.5|356.8|357.4|356.8|357.5|356.8|357.4|356.8|159
1730729570000|2024-11-04 14:12:50||356.7||356.7||356.7||356.7|0
1730729580000|2024-11-04 14:13:00||356.8||356.7||356.8||356.7|45
1730729640000|2024-11-04 14:14:00|||||||||2339
1730729790000|2024-11-04 14:16:30|||||||||580
1730729930000|2024-11-04 14:18:50|357.3||357.3||357.3||357.3||181
1730729940000|2024-11-04 14:19:00|||||||||587
1730729950000|2024-11-04 14:19:10|357.7|356.8|357.7|357.1|357.7|357.2|357.7|356.8|111
1730730030000|2024-11-04 14:20:30|357.8|357.2|357.8|357.1|357.8|357.2|357.8|357.1|139
1730730040000|2024-11-04 14:20:40|357.7||357.7||357.7||357.7||0
1730730050000|2024-11-04 14:20:50|||||||||19
1730730110000|2024-11-04 14:21:50|357.6|356.7|357.5|356.7|357.6|356.7|357.5|356.7|4
1730730210000|2024-11-04 14:23:30|357.6|356.8|357.7|356.9|357.7|356.9|357.6|356.8|646
1730730360000|2024-11-04 14:26:00|356.8|356.1|356.8|356|356.8|356.1|356.8|356|440
1730730440000|2024-11-04 14:27:20||356.4||356.4||356.4||356.4|403
1730730490000|2024-11-04 14:28:10|358.1|356.6|358.1|357.2|358.1|357.3|358.1|356.6|589
1730730500000|2024-11-04 14:28:20|357.9|357|357.9|357|357.9|357|357.9|357|0
1730730520000|2024-11-04 14:28:40||357.1||357.1||357.1||357.1|2
1730730540000|2024-11-04 14:29:00|358.2|357.6|358.4|358.1|358.4|358.1|358.2|357.6|655
1730730610000|2024-11-04 14:30:10|358.2|357.7|358.3|357.7|358.3|357.7|358.2|357.7|70
1730730640000|2024-11-04 14:30:40|358|357.4|358|357.4|358|357.4|358|357.4|442
1730730670000|2024-11-04 14:31:10|357.6|357|357.6|357|357.6|357|357.6|357|7
1730730680000|2024-11-04 14:31:20||356.9||356.9||356.9||356.9|0
1730730700000|2024-11-04 14:31:40|357.7||357.7||357.7||357.7||0
1730730780000|2024-11-04 14:33:00|||||||||1
1730730800000|2024-11-04 14:33:20|357.6||357.6||357.6||357.6||612
1730730870000|2024-11-04 14:34:30|357.7|357|357.7|357.1|357.7|357.3|357.7|357|302
1730730940000|2024-11-04 14:35:40|||||||||126
1730730960000|2024-11-04 14:36:00|357.9|357.4|357.9|357.4|357.9|357.4|357.9|357.4|27
1730730970000|2024-11-04 14:36:10|357.6|357.1|357.7|357.1|357.7|357.1|357.6|357.1|890
1730730980000|2024-11-04 14:36:20|357.8||357.8||357.8||357.8||0
1730730990000|2024-11-04 14:36:30|357.9||357.9||357.9||357.9||0
1730731020000|2024-11-04 14:37:00|358.3|357.2|358.6|358|358.6|358|358.3|357.2|169
1730731030000|2024-11-04 14:37:10|358.9||358.9||358.9||358.9||0
1730731130000|2024-11-04 14:38:50|358.8||358.8||358.8||358.8||0
1730731140000|2024-11-04 14:39:00|358.4|358.1|358.4|357.8|358.4|358.1|358.4|357.8|118
1730731170000|2024-11-04 14:39:30|358.3||358.3||358.3||358.3||22
1730731190000|2024-11-04 14:39:50|||||||||35
1730731230000|2024-11-04 14:40:30|358.6|357.9|358.6|358.1|358.6|358.1|358.6|357.9|109
1730731250000|2024-11-04 14:40:50|358.9|358.4|358.9|358.4|358.9|358.4|358.9|358.4|275
1730731270000|2024-11-04 14:41:10|359.1|358.5|359.5|358.7|359.5|358.7|359.1|358.5|291
1730731280000|2024-11-04 14:41:20|359.7|359.1|359.9|359.1|359.9|359.1|359.7|359.1|476
1730731300000|2024-11-04 14:41:40|||||||||10638
1730731310000|2024-11-04 14:41:50|360.1||360||360.1||360||800
1730731410000|2024-11-04 14:43:30|360.1|359.2|360.1|359.5|360.2|359.5|360.1|359.2|961
1730731460000|2024-11-04 14:44:20|359.6|359|359.5|359|359.6|359|359.5|359|602
1730731510000|2024-11-04 14:45:10|358.8|358.3|358.8|358.3|358.8|358.3|358.8|358.3|52
1730731610000|2024-11-04 14:46:50|358.7|357.8|358.5|357.8|358.7|357.8|358.5|357.8|631
1730731620000|2024-11-04 14:47:00|358.6|357.9|358.6|357.9|358.6|357.9|358.6|357.8|0
1730731640000|2024-11-04 14:47:20|358.7|358|358.7|357.9|358.7|358|358.7|357.9|0
1730731660000|2024-11-04 14:47:40|358.5||358.5||358.5||358.5||365
1730731730000|2024-11-04 14:48:50|358.6||358.5||358.6||358.5||0
1730731800000|2024-11-04 14:50:00||358||358||358||358|605
1730731810000|2024-11-04 14:50:10|||||||||686
1730731970000|2024-11-04 14:52:50|357.7|357.1|357.1|356.4|357.7|357.1|357.1|356.4|1468
1730731980000|2024-11-04 14:53:00|356.9|356.5|356.9|356.5|356.9|356.5|356.9|356.5|8
1730731990000|2024-11-04 14:53:10|357.1|356.6|357.1|356.5|357.1|356.6|357.1|356.5|683
1730732030000|2024-11-04 14:53:50|357||357||357||357||0
1730732050000|2024-11-04 14:54:10|357.1||357.1||357.1||357.1||0
1730732090000|2024-11-04 14:54:50|357||357||357||357||0
1730732100000|2024-11-04 14:55:00|357.1||357.1||357.1||357.1||0
1730732110000|2024-11-04 14:55:10||356.6||356.6||356.6||356.6|0
1730732130000|2024-11-04 14:55:30|357.3|357|357.3|357|357.3|357|357.3|357|349
1730732140000|2024-11-04 14:55:40|357.2|357.1|357.3|357.1|357.3|357.1|357.2|357.1|514
1730732180000|2024-11-04 14:56:20|357.2|356.8|357.2|356.8|357.2|356.8|357.2|356.8|198
1730732190000|2024-11-04 14:56:30|||||||||350
1730732200000|2024-11-04 14:56:40|357.1|356.9|357.3|356.8|357.3|356.9|357.1|356.8|724
1730732220000|2024-11-04 14:57:00|357.4|357|357.4|357|357.4|357|357.4|357|328
1730732240000|2024-11-04 14:57:20|357.3|357.2|357.3|357.1|357.3|357.2|357.3|357.1|293
1730732280000|2024-11-04 14:58:00|||||||||1680
1730732310000|2024-11-04 14:58:30|357.5|357.2|357.5|357.2|357.5|357.2|357.5|357.2|21
1730732320000|2024-11-04 14:58:40|||||||||193
1730732350000|2024-11-04 14:59:10|357.3|356.8|357.3|356.8|357.3|356.8|357.3|356.8|536
1730732410000|2024-11-04 15:00:10|357|356.5|357|356.5|357|356.5|357|356.5|598
1730732460000|2024-11-04 15:01:00|357.2|356.9|357.2|356.9|357.2|356.9|357.2|356.9|164
1730732470000|2024-11-04 15:01:10|357.4|357.1|357.7|357.1|358.2|357.1|357.4|357.1|552
1730732510000|2024-11-04 15:01:50|||||||||83
1730732520000|2024-11-04 15:02:00|358.5|357.2|358.5|357.6|358.5|357.6|358.5|357.2|814
1730732580000|2024-11-04 15:03:00|358.7|358|358.3|357.6|358.7|358|358.3|357.6|708
1730732590000|2024-11-04 15:03:10|358.2|357.3|357.9|357.3|358.2|357.3|357.9|357.3|541
1730732700000|2024-11-04 15:05:00||357.6||357.6||357.6||357.6|138
1730732760000|2024-11-04 15:06:00|358|357.7|358|357.7|358|357.7|358|357.7|10
1730732790000|2024-11-04 15:06:30|||||||||839
1730732840000|2024-11-04 15:07:20|||||||||1080
1730732850000|2024-11-04 15:07:30|357.8|357.4|357.8|357.4|357.8|357.4|357.8|357.4|717
1730732880000|2024-11-04 15:08:00|357.9||357.8||357.9||357.8||0
1730732890000|2024-11-04 15:08:10|||||||||33
1730732930000|2024-11-04 15:08:50|358.2|357.9|358.2|357.9|358.2|357.9|358.2|357.9|1052
1730732940000|2024-11-04 15:09:00|358.3||358.4||358.4||358.3||291
1730732960000|2024-11-04 15:09:20|358|357.5|358|357.5|358|357.5|358|357.5|105
1730733010000|2024-11-04 15:10:10|358.1||358.1||358.1||358.1||0
1730733040000|2024-11-04 15:10:40|358.2||358.3||358.3||358.1||578
1730733050000|2024-11-04 15:10:50|358.4||358.3||358.4||358.3||0
1730733060000|2024-11-04 15:11:00|358.2||358.2||358.2||358.2||0
1730733070000|2024-11-04 15:11:10|358.3||358.2||358.3||358.2||0
1730733080000|2024-11-04 15:11:20|358.3||358.3||358.3||358.3||0
1730733090000|2024-11-04 15:11:30|358.2||358.2||358.2||358.2||0
1730733100000|2024-11-04 15:11:40|358.3||358.3||358.3||358.2||0
1730733110000|2024-11-04 15:11:50|358.4|357.6|358.4|357.6|358.4|357.6|358.4|357.6|0
1730733120000|2024-11-04 15:12:00|358.2|358|358.5|358|358.5|358|358.2|358|0
1730733130000|2024-11-04 15:12:10|358.7|358.4|359|358.6|359|358.6|358.7|358.4|377
1730733180000|2024-11-04 15:13:00||358.7||358.7||358.7||358.7|0
1730733190000|2024-11-04 15:13:10|358.5|358|358.6|358|358.6|358|358.5|358|87
1730733310000|2024-11-04 15:15:10||358.1||358.1||358.1||358.1|1
1730733360000|2024-11-04 15:16:00|||||||||238
1730733430000|2024-11-04 15:17:10|358.5||358.5||358.5||358.5||578
1730733450000|2024-11-04 15:17:30|358.6||358.6||358.6||358.6||0
1730733470000|2024-11-04 15:17:50|358|357.7|358|357.7|358|357.7|358|357.7|514
1730733530000|2024-11-04 15:18:50|358.1|357.8|358.1|357.7|358.1|357.8|358.1|357.7|443
1730733550000|2024-11-04 15:19:10|357.8|357.6|357.9|357.3|357.9|357.6|357.7|357.2|1519
1730733570000|2024-11-04 15:19:30|357.8||357.8||357.8||357.8||100
1730733580000|2024-11-04 15:19:40||357.2||357.2||357.2||357.2|0
1730733600000|2024-11-04 15:20:00|357.7||357.7||357.7||357.7||0
1730733630000|2024-11-04 15:20:30||357.3||357.3||357.3||357.3|0
1730733680000|2024-11-04 15:21:20|357.5||357.5||357.5||357.5||0
1730733690000|2024-11-04 15:21:30|||||||||500
1730733700000|2024-11-04 15:21:40|357.6||357.6||357.6||357.6||968
1730733710000|2024-11-04 15:21:50|||||||||253
1730733730000|2024-11-04 15:22:10|||||||||28
1730733750000|2024-11-04 15:22:30|357.5|357.2|357.5|357.2|357.5|357.2|357.5|357.2|27
1730733780000|2024-11-04 15:23:00|357.4|357.1|357.3|357.1|357.4|357.1|357.3|357.1|578
1730733790000|2024-11-04 15:23:10|357.1|356.9|357.4|356.9|357.4|356.9|357.1|356.8|450
1730733840000|2024-11-04 15:24:00||356.8||356.8||356.8||356.8|0
1730733850000|2024-11-04 15:24:10||356.9||356.9||356.9||356.9|0
1730733870000|2024-11-04 15:24:30|357.7|357.3|357.7|357.3|357.7|357.3|357.7|357.3|822
1730734060000|2024-11-04 15:27:40|||||||||578
1730734070000|2024-11-04 15:27:50||357.4||357.3||357.4||357.3|639
1730734110000|2024-11-04 15:28:30|357.5|357.5|357.9|357.6|357.9|357.6|357.5|357.5|109
1730734120000|2024-11-04 15:28:40|||||||||3
1730734150000|2024-11-04 15:29:10|358.3|357.8|358.3|358|358.3|358.1|358.3|357.8|236
1730734190000|2024-11-04 15:29:50|359.6|358.1|359.4|359|359.6|359|359.4|358.1|2977
1730734200000|2024-11-04 15:30:00|359.5|359.1|359.8|359.1|359.8|359.1|359.5|359.1|471
1730734210000|2024-11-04 15:30:10|359.9||359.9||359.9||359.9||0
1730734270000|2024-11-04 15:31:10|359.6|359.2|359.6|359.1|359.6|359.2|359.6|359.1|571
1730734300000|2024-11-04 15:31:40|||||||||250
1730734310000|2024-11-04 15:31:50|||||||||162
1730734330000|2024-11-04 15:32:10|||||||||578
1730734350000|2024-11-04 15:32:30|||||||||829
1730734370000|2024-11-04 15:32:50|359|358.7|359|358.7|359|358.7|359|358.7|375
1730734390000|2024-11-04 15:33:10|||||||||276
1730734430000|2024-11-04 15:33:50|358.8|358.6|359.3|358.9|359.3|358.9|358.8|358.6|312
1730734450000|2024-11-04 15:34:10|359.8|359|360.4|359.8|360.4|359.8|359.8|359|1054
1730734490000|2024-11-04 15:34:50|360.5||360.5||360.5||360.5||0
1730734510000|2024-11-04 15:35:10|360.6|360|360.8|360|360.8|360|360.6|360|0
1730734560000|2024-11-04 15:36:00||360.1||360.1||360.1||360.1|2
1730734570000|2024-11-04 15:36:10||360.2||360.3||360.3||360.2|481
1730734580000|2024-11-04 15:36:20|360.3|360.1|360.6|360.1|360.6|360.1|360.3|360.1|768
1730734590000|2024-11-04 15:36:30|360.4|359.8|360.6|359.8|360.6|359.8|360.4|359.8|667
1730734620000|2024-11-04 15:37:00||359.9||359.9||359.9||359.9|2
1730734650000|2024-11-04 15:37:30|360.5|360|360.5|360|360.5|360|360.5|360|4
1730734690000|2024-11-04 15:38:10||360.1||360.1||360.1||360.1|2
1730734830000|2024-11-04 15:40:30|||||||||844
1730734840000|2024-11-04 15:40:40|360.4|359.8|359.7|359.3|360.4|359.8|359.6|359.3|1243
1730734860000|2024-11-04 15:41:00|||||||||35
1730734900000|2024-11-04 15:41:40|||||||||300
1730734950000|2024-11-04 15:42:30|||||||||2
1730734960000|2024-11-04 15:42:40|||||||||126
1730735000000|2024-11-04 15:43:20|359.4|359.2|359.4|359.2|359.4|359.2|359.4|359.2|445
1730735020000|2024-11-04 15:43:40|359.6|359|359.5|358.9|359.6|359|359.4|358.9|2944
1730735040000|2024-11-04 15:44:00|359.4||359.4||359.4||359.4||447
1730735120000|2024-11-04 15:45:20|||||||||1000
1730735130000|2024-11-04 15:45:30|358.9|358.7|358.9|358.7|358.9|358.7|358.9|358.6|542
1730735140000|2024-11-04 15:45:40||358.6||358.6||358.6||358.6|28
1730735170000|2024-11-04 15:46:10|358.3|357.8|358.2|357.7|358.3|357.8|358.2|357.7|749
1730735180000|2024-11-04 15:46:20|358||358||358||358||0
1730735210000|2024-11-04 15:46:50|357.7|357.3|357.7|357.3|357.7|357.3|357.7|357.3|137
1730735220000|2024-11-04 15:47:00|357.8|357.6|358.2|357.6|358.2|357.8|357.8|357.6|1832
1730735250000|2024-11-04 15:47:30|358.5|358|358.5|358|358.5|358|358.5|358|303
1730735290000|2024-11-04 15:48:10|358.4|358.1|358.9|358.3|358.9|358.3|358.4|358|728
1730735300000|2024-11-04 15:48:20|359||359||359||359||0
1730735340000|2024-11-04 15:49:00|359.1|358.7|359.3|358.9|359.3|358.9|359.1|358.7|1195
1730735360000|2024-11-04 15:49:20||358.8||358.8||358.8||358.8|0
1730735420000|2024-11-04 15:50:20||358.9||358.9||358.9||358.9|0
1730735460000|2024-11-04 15:51:00||359||359||359||359|0
1730735470000|2024-11-04 15:51:10|359.8|359.2|359.9|359.2|359.9|359.2|359.8|359.2|247
1730735480000|2024-11-04 15:51:20||359.3||359.3||359.3||359.3|0
1730735530000|2024-11-04 15:52:10||359.4||359.5||359.5||359.4|0
1730735550000|2024-11-04 15:52:30|359.8||359.8||359.8||359.8||22
1730735580000|2024-11-04 15:53:00|359.7|359.4|359.8|359.4|359.8|359.4|359.7|359.4|530
1730735590000|2024-11-04 15:53:10|359.9||359.9||359.9||359.9||0
1730735650000|2024-11-04 15:54:10|359.3|358.6|359.3|358.6|359.3|358.6|359.3|358.6|268
1730735670000|2024-11-04 15:54:30||358.7||358.7||358.7||358.7|0
1730735710000|2024-11-04 15:55:10||358.6||358.6||358.6||358.6|0
1730735720000|2024-11-04 15:55:20|||||||||1
1730735760000|2024-11-04 15:56:00|||||||||1385
1730735780000|2024-11-04 15:56:20|359.2||359.2||359.2||359.2||0
1730735980000|2024-11-04 15:59:40||358.7||358.7||358.7||358.7|0
1730735990000|2024-11-04 15:59:50||358.9||358.9||358.9||358.9|0
1730736000000|2024-11-04 16:00:00|358.7|358.5|358.7|358.3|358.7|358.5|358.7|358.3|1335
1730736010000|2024-11-04 16:00:10|358.6|358.4|358.6|358.2|358.8|358.5|358.6|358.2|1073
1730736020000|2024-11-04 16:00:20|||||||||71
1730736030000|2024-11-04 16:00:30|358.7||358.7||358.7||358.7||0
1730736040000|2024-11-04 16:00:40|358.6||358.6||358.6||358.6||126
1730736050000|2024-11-04 16:00:50|358.7|358.4|358.7|358.4|358.7|358.4|358.7|358.4|476
1730736090000|2024-11-04 16:01:30|358.5||358.6||358.6||358.5||818
1730736120000|2024-11-04 16:02:00||358.3||358.3||358.3||358.3|103
1730736140000|2024-11-04 16:02:20|358.7||358.7||358.7||358.7||0
1730736160000|2024-11-04 16:02:40|358.6||358.6||358.6||358.6||519
1730736170000|2024-11-04 16:02:50|358.4|358.1|358.4|358.1|358.4|358.1|358.4|358.1|93
1730736180000|2024-11-04 16:03:00|358.7|358.3|358.7|358.3|358.7|358.3|358.7|358.3|171
1730736190000|2024-11-04 16:03:10||358.1||358.1||358.1||358.1|4
1730736230000|2024-11-04 16:03:50|||||||||20
1730736240000|2024-11-04 16:04:00||358.2||358.2||358.2||358.2|587
1730736250000|2024-11-04 16:04:10|358.8||358.8||358.8||358.8||0
1730736320000|2024-11-04 16:05:20|358.7||358.7||358.7||358.6||22
1730736330000|2024-11-04 16:05:30|358.6||358.6||358.6||358.6||36
1730736350000|2024-11-04 16:05:50|||||||||563
1730736360000|2024-11-04 16:06:00|358.5|358.3|358.7|358.3|358.7|358.3|358.5|358.3|405
1730736420000|2024-11-04 16:07:00|358.2|357.9|358.1|357.7|358.2|357.9|358.1|357.7|920
1730736430000|2024-11-04 16:07:10||357.6||357.5||357.6||357.5|0
1730736480000|2024-11-04 16:08:00|358|357.4|358|357.4|358|357.4|358|357.4|0
1730736510000|2024-11-04 16:08:30|357.9||357.9||357.9||357.9||0
1730736540000|2024-11-04 16:09:00|||||||||720
1730736580000|2024-11-04 16:09:40||357.5||357.5||357.5||357.5|0
1730736600000|2024-11-04 16:10:00||357.4||357.4||357.4||357.4|0
1730736620000|2024-11-04 16:10:20|||||||||703
1730736630000|2024-11-04 16:10:30|357.8||357.8||357.8||357.8||0
1730736650000|2024-11-04 16:10:50|358.3|358.1|358.3|358.1|358.3|358.1|358.3|358.1|236
1730736660000|2024-11-04 16:11:00|358.2|358|358.2|358|358.2|358|358.2|358|283
1730736670000|2024-11-04 16:11:10|||||||||437
1730736680000|2024-11-04 16:11:20|358.3||358.3||358.3||358.3||0
1730736790000|2024-11-04 16:13:10|358.2|358.1|358.3|358|358.3|358.1|358.2|358|471
1730736800000|2024-11-04 16:13:20|358.2|358.1|358.3|358|358.3|358.1|358.2|358|510
1730736810000|2024-11-04 16:13:30|358.5|358.3|358.5|358.3|358.5|358.3|358.5|358.3|306
1730736880000|2024-11-04 16:14:40|358.4|358|358.4|358|358.4|358|358.4|358|297
1730736950000|2024-11-04 16:15:50|358|357.9|357.9|357.7|358|357.9|357.9|357.7|1676
1730736960000|2024-11-04 16:16:00|357.7|357.5|357.8|357.5|357.8|357.6|357.7|357.5|794
1730736970000|2024-11-04 16:16:10|||||||||1000
1730736980000|2024-11-04 16:16:20|357.9|357.7|357.8|357.5|357.9|357.7|357.8|357.5|2176
1730736990000|2024-11-04 16:16:30|358.1|357.7|358.2|358|358.2|358|358.1|357.7|1330
1730737030000|2024-11-04 16:17:10|358.3||358.3||358.3||358.3||93
1730737120000|2024-11-04 16:18:40|358.2|357.9|358|357.7|358.2|357.9|358|357.7|539
1730737130000|2024-11-04 16:18:50|||||||||5
1730737140000|2024-11-04 16:19:00|||||||||1
1730737150000|2024-11-04 16:19:10|||||||||44
1730737190000|2024-11-04 16:19:50|||||||||175
1730737240000|2024-11-04 16:20:40|||||||||4200
1730737260000|2024-11-04 16:21:00|358.1|357.8|358.1|357.9|358.1|358|358.1|357.8|1656
1730737270000|2024-11-04 16:21:10|358.2|358|358.9|358.4|358.9|358.4|358.2|358|406
1730737280000|2024-11-04 16:21:20||358.5||358.5||358.5||358.5|0
1730737300000|2024-11-04 16:21:40|358.3|358.1|358.3|358.1|358.3|358.1|358.3|358.1|416
1730737310000|2024-11-04 16:21:50|||||||||88
1730737320000|2024-11-04 16:22:00||358.2||358.2||358.2||358.2|12875
1730737330000|2024-11-04 16:22:10||358||358||358||358|106
1730737340000|2024-11-04 16:22:20|358.2||358.2||358.2||358.2||0
1730737370000|2024-11-04 16:22:50|||||||||23
1730737430000|2024-11-04 16:23:50|||||||||6627
1730737440000|2024-11-04 16:24:00|358.1|357.9|358.1|357.9|358.1|357.9|358.1|357.9|739
1730737450000|2024-11-04 16:24:10|357.9|357.5|357.9|357.5|357.9|357.5|357.9|357.5|392
1730737470000|2024-11-04 16:24:30|||||||||5562
1730737500000|2024-11-04 16:25:00|358|357.7|358|357.8|358|357.8|358|357.7|6207
1730737510000|2024-11-04 16:25:10|358.1|357.6|358.1|357.6|358.1|357.6|358.1|357.6|142
1730737520000|2024-11-04 16:25:20||357.7||357.7||357.7||357.7|5557
1730737540000|2024-11-04 16:25:40|358|357.5|357.8|357.5|358|357.5|357.8|357.5|641
1730737550000|2024-11-04 16:25:50|358|357.7|358|357.7|358|357.7|358|357.7|3628
1730737560000|2024-11-04 16:26:00||357.6||357.6||357.8||357.6|492
1730737590000|2024-11-04 16:26:30|358.1|357.7|358.1|357.7|358.1|357.7|358.1|357.7|323
1730737600000|2024-11-04 16:26:40|358|357.8|358.1|357.8|358.1|357.8|358|357.8|266
1730737620000|2024-11-04 16:27:00|358.2||358.2||358.2||358.2||0
1730737630000|2024-11-04 16:27:10|358.3|358|358.3|358|358.3|358|358.3|358|656
1730737650000|2024-11-04 16:27:30|||||||||2000
1730737670000|2024-11-04 16:27:50|358.1|357.5|358.1|357.5|358.1|357.5|358.1|357.5|596
1730737680000|2024-11-04 16:28:00|358|357.7|357.9|357.7|358|357.7|357.9|357.7|5
1730737690000|2024-11-04 16:28:10|358|357.8|358|357.8|358|357.8|358|357.8|3353
1730737710000|2024-11-04 16:28:30|358.1|357.9|358.1|357.8|358.1|357.9|358.1|357.8|100
1730737720000|2024-11-04 16:28:40|||||||||28
1730737750000|2024-11-04 16:29:10|358.2|357.9|358.1|357.8|358.2|357.9|357.9|357.8|836
1730737760000|2024-11-04 16:29:20|358.2||358||358.2||358||31
1730737770000|2024-11-04 16:29:30|358.2||358.2||358.2||358.2||40
1730737780000|2024-11-04 16:29:40|358|357.7|358|357.8|358|357.8|358|357.7|2013
1730737790000|2024-11-04 16:29:50|357.8|357.7|358.2|357.4|358.2|357.7|357.8|357.2|219
1730793620000|2024-11-05 08:00:20|361|357.1|360.9|357.4|361|357.4|360.9|357.1|12696
1730793630000|2024-11-05 08:00:30|360.2|357|355.4|352.6|360.2|357|355.4|351.4|209
1730793640000|2024-11-05 08:00:40|355|353|356.3|354.1|356.3|354.1|355|352.1|604
1730793650000|2024-11-05 08:00:50|356.2|354.7|356.3|354.6|356.3|354.7|356.2|354.6|0
1730793660000|2024-11-05 08:01:00|357.4|354.8|358.4|355.8|358.5|355.9|356.5|354.6|48
1730793670000|2024-11-05 08:01:10|358.5|355.7|357.8|356.3|358.5|356.3|356.9|355.7|770
1730793680000|2024-11-05 08:01:20|357.9||358.6||358.7||357.9||0
1730793740000|2024-11-05 08:02:20|||||||||15
1730793750000|2024-11-05 08:02:30|359.2|357.2|359.2|357.6|359.2|357.6|359.2|357.2|58
1730793760000|2024-11-05 08:02:40|||||||||3
1730793770000|2024-11-05 08:02:50|360.5|357.9|361.2|359.1|361.9|359.1|360.5|357.9|16
1730793780000|2024-11-05 08:03:00|361.3||361.7||361.8||361.3||0
1730793790000|2024-11-05 08:03:10|361.8||361.8||361.8||361.8||0
1730793820000|2024-11-05 08:03:40|361.9|359.2|361.9|359.4|361.9|359.4|361.9|359.2|0
1730793830000|2024-11-05 08:03:50|362.3|359.5|362.1|359.5|362.3|359.5|361.9|359.5|3000
1730793840000|2024-11-05 08:04:00|362.4||362.2||362.4||362.2||0
1730793850000|2024-11-05 08:04:10|362.1||362.2||362.2||362.1||0
1730793900000|2024-11-05 08:05:00||359.6||359.6||359.6||359.6|0
1730793910000|2024-11-05 08:05:10||359.7||359.7||359.7||359.7|0
1730793920000|2024-11-05 08:05:20||359.8||359.8||359.8||359.8|0
1730793940000|2024-11-05 08:05:40||360||360.2||360.2||360|0
1730793950000|2024-11-05 08:05:50||360.4||360.4||360.4||360.4|0
1730793960000|2024-11-05 08:06:00||360.5||360.5||360.5||360.5|1
1730793980000|2024-11-05 08:06:20|362.5||362.4||362.5||362.4||132
1730793990000|2024-11-05 08:06:30|362.7||362.6||362.8||362.5||0
1730794020000|2024-11-05 08:07:00|362.9|360.8|362.9|360.8|362.9|360.8|362.9|360.8|0
1730794090000|2024-11-05 08:08:10|362.6||362.6||362.6||362.6||0
1730794150000|2024-11-05 08:09:10|359.6|357.9|360|358.4|360.2|359.1|359.6|357.9|3274
1730794160000|2024-11-05 08:09:20|359.9|358.3|359.4|357.8|360|358.4|359.4|357.8|0
1730794170000|2024-11-05 08:09:30|359.3|358|359.6|358.1|359.7|358.1|359.3|358|0
1730794180000|2024-11-05 08:09:40|359.7|358.3|359.5|358.1|359.9|358.6|359.4|357.9|0
1730794190000|2024-11-05 08:09:50|359.6|358|359.3|357.7|359.6|358|359.2|357.7|0
1730794200000|2024-11-05 08:10:00|359||358.9||359.1||358.9||404
1730794210000|2024-11-05 08:10:10|358.8||358.6||358.8||358.6||0
1730794220000|2024-11-05 08:10:20|358.9||358.9||358.9||358.9||0
1730794250000|2024-11-05 08:10:50|358.8||358.8||358.8||358.8||0
1730794260000|2024-11-05 08:11:00|358.6||358.6||358.8||358.4||1566
1730794280000|2024-11-05 08:11:20|359.1||359.1||359.1||359.1||2453
1730794290000|2024-11-05 08:11:30|359||359||359||359||0
1730794300000|2024-11-05 08:11:40|359.1||358.9||359.1||358.9||0
1730794410000|2024-11-05 08:13:30|358.8||358.8||358.8||358.8||468
1730794470000|2024-11-05 08:14:30|358.4|357.6|358.4|357.6|358.4|357.6|358.4|357.6|392
1730794490000|2024-11-05 08:14:50||357.2||357.3||357.3||357.2|76
1730794520000|2024-11-05 08:15:20|358.8|357.8|358.8|357.8|358.8|357.8|358.8|357.8|66
1730794530000|2024-11-05 08:15:30||357.9||357.9||357.9||357.9|0
1730794560000|2024-11-05 08:16:00||358||358||358||358|0
1730794600000|2024-11-05 08:16:40|359|358.6|359.5|358.6|359.5|358.6|359|358.6|364
1730794620000|2024-11-05 08:17:00|359.1|358.5|359.4|358|359.5|358.5|359.1|358|0
1730794630000|2024-11-05 08:17:10|359.2||359.2||359.2||359.2||0
1730794670000|2024-11-05 08:17:50|359.5|358.3|359.5|358.3|359.5|358.3|359.5|358.3|0
1730794690000|2024-11-05 08:18:10||358.2||358.2||358.2||358.2|0
1730794850000|2024-11-05 08:20:50|||||||||490
1730794860000|2024-11-05 08:21:00|||||||||951
1730794870000|2024-11-05 08:21:10|||||||||1000
1730795160000|2024-11-05 08:26:00||358.3||358.3||358.3||358.3|0
1730795230000|2024-11-05 08:27:10||358.4||358.3||358.4||358.3|293
1730795400000|2024-11-05 08:30:00|359.4|358.4|359.4|358.3|359.4|358.4|359.4|358.3|823
1730795460000|2024-11-05 08:31:00|||||||||2
1730795510000|2024-11-05 08:31:50|||||||||97
1730795700000|2024-11-05 08:35:00||358.4||358.4||358.4||358.4|0
1730795890000|2024-11-05 08:38:10|||||||||20
1730796030000|2024-11-05 08:40:30||358.5||358.5||358.5||358.5|111
1730796040000|2024-11-05 08:40:40|359|358.6|359.3|358.6|359.3|358.6|359|358.6|21
1730796100000|2024-11-05 08:41:40|358.9|358.4|358.9|358.4|358.9|358.4|358.9|358.4|135
1730796150000|2024-11-05 08:42:30|359.1|358.5|359.5|358.8|359.5|358.8|359.1|358.5|16
1730796160000|2024-11-05 08:42:40|359.2|358.7|359.2|358.4|359.3|358.7|359.2|358.4|0
1730796170000|2024-11-05 08:42:50|359.3|358.5|359.1|358.4|359.3|358.5|359|358.4|52
1730796190000|2024-11-05 08:43:10|359.4|358.7|359.4|358.7|359.4|358.7|359.4|358.7|473
1730796210000|2024-11-05 08:43:30|359.5||359.5||359.5||359.5||0
1730796310000|2024-11-05 08:45:10||358.6||358.6||358.6||358.6|0
1730796450000|2024-11-05 08:47:30|359.6|358.7|359.8|359.1|359.8|359.1|359.6|358.7|14
1730796480000|2024-11-05 08:48:00|360.1|359.4|360.1|359.4|360.1|359.4|360.1|359.4|162
1730796510000|2024-11-05 08:48:30|359.8|359.3|359.8|359.3|359.8|359.3|359.8|359.3|500
1730796540000|2024-11-05 08:49:00|359.7|358.8|359.5|358.8|359.7|358.8|359.5|358.8|105
1730796600000|2024-11-05 08:50:00|359.1|358.5|359.1|358.4|359.1|358.5|359.1|358.4|14
1730796610000|2024-11-05 08:50:10|359||359||359||359||0
1730796740000|2024-11-05 08:52:20|358.6|357.8|358.7|358|358.7|358.2|358.6|357.8|105
1730796750000|2024-11-05 08:52:30||358.2||358.2||358.2||358.2|0
1730796800000|2024-11-05 08:53:20|||||||||500
1730796820000|2024-11-05 08:53:40|||||||||500
1730796860000|2024-11-05 08:54:20|||||||||859
1730796910000|2024-11-05 08:55:10|358.8|357.8|358.4|357.8|358.8|357.8|358.3|357.8|23
1730796920000|2024-11-05 08:55:20|358.3||358.5||358.5||358.3||0
1730796930000|2024-11-05 08:55:30|358.4||358.4||358.5||358.4||0
1730796940000|2024-11-05 08:55:40|358.5||358.4||358.5||358.4||0
1730796950000|2024-11-05 08:55:50|358.5||358.4||358.5||358.4||817
1730796960000|2024-11-05 08:56:00|358.5||358.4||358.5||358.4||0
1730796970000|2024-11-05 08:56:10|358.5|358.6|359.3|358.7|359.3|358.7|358.4|358.6|588
1730797020000|2024-11-05 08:57:00|||||||||171
1730797130000|2024-11-05 08:58:50|359.6|359|359.6|359|359.6|359|359.6|359|352
1730797190000|2024-11-05 08:59:50||358.9||358.9||358.9||358.9|0
1730797200000|2024-11-05 09:00:00||358.8||358.7||358.8||358.7|0
1730797250000|2024-11-05 09:00:50|359.5||359.5||359.5||359.5||0
1730797260000|2024-11-05 09:01:00|359.4||359.5||359.5||359.4||0
1730797340000|2024-11-05 09:02:20|358.9|358.1|358.7|357.8|358.9|358.1|358.7|357.8|276
1730797350000|2024-11-05 09:02:30|358.6||358.6||358.6||358.6||0
1730797360000|2024-11-05 09:02:40||357.9||357.8||357.9||357.8|0
1730797630000|2024-11-05 09:07:10|358.4|357.7|358.4|357.7|358.4|357.7|358.4|357.7|344
1730797640000|2024-11-05 09:07:20|358.3|357.6|358.3|357.6|358.3|357.6|358.3|357.6|0
1730797700000|2024-11-05 09:08:20||357.7||357.7||357.7||357.7|1011
1730797800000|2024-11-05 09:10:00|358.7|357.8|358.7|358|358.7|358|358.7|357.8|98
1730797830000|2024-11-05 09:10:30|359.1|358.1|359.1|358.1|359.1|358.1|359|358.1|0
1730797840000|2024-11-05 09:10:40|||||||||2000
1730797860000|2024-11-05 09:11:00|359.2|358.2|359.2|358.2|359.2|358.2|359.2|358.2|0
1730797870000|2024-11-05 09:11:10|359.1||359.1||359.1||359.1||0
1730797890000|2024-11-05 09:11:30||358.1||358.1||358.1||358.1|0
1730797930000|2024-11-05 09:12:10||358.2||358.2||358.2||358.2|0
1730798100000|2024-11-05 09:15:00|||||||||48
1730798360000|2024-11-05 09:19:20||358.3||358.3||358.3||358.3|0
1730798470000|2024-11-05 09:21:10||358.4||358.4||358.4||358.4|0
1730798480000|2024-11-05 09:21:20|359.5|358.8|359.6|358.8|359.6|358.8|359.5|358.8|88
1730798680000|2024-11-05 09:24:40|357.9|357.4|357.9|357.4|357.9|357.4|357.9|357.2|3444
1730798690000|2024-11-05 09:24:50|358.4|357.3|358.4|358|358.4|358|358.4|357.3|274
1730798700000|2024-11-05 09:25:00||357.9||357.9||357.9||357.9|0
1730798830000|2024-11-05 09:27:10|358.3||358.3||358.3||358.3||0
1730798840000|2024-11-05 09:27:20|358.4||358.3||358.4||358.3||0
1730798870000|2024-11-05 09:27:50|358.2|357.6|358.2|357.6|358.2|357.6|358.2|357.6|78
1730798880000|2024-11-05 09:28:00|358.3|357.9|358.3|357.9|358.3|357.9|358.3|357.9|0
1730798940000|2024-11-05 09:29:00|||||||||1552
1730798970000|2024-11-05 09:29:30|358.6|358.1|358.6|358.1|358.6|358.1|358.6|358.1|46
1730798990000|2024-11-05 09:29:50|358.5|358|358.5|357.9|358.5|358|358.5|357.6|1176
1730799070000|2024-11-05 09:31:10|358.6||358.6||358.6||358.6||0
1730799220000|2024-11-05 09:33:40|358.5||358.5||358.5||358.5||578
1730799240000|2024-11-05 09:34:00|358.6|358|358.7|358|358.7|358|358.6|358|0
1730799260000|2024-11-05 09:34:20|358.9|358.5|359.3|358.7|359.3|358.8|358.9|358.5|493
1730799270000|2024-11-05 09:34:30|359.4|358.9|359.6|359|359.6|359.1|359.4|358.9|21
1730799350000|2024-11-05 09:35:50|359.5||359.5||359.5||359.5||0
1730799410000|2024-11-05 09:36:50|359.4||359.4||359.4||359.4||2
1730799420000|2024-11-05 09:37:00|359.2|358.7|359.1|358.7|359.2|358.7|359.1|358.7|507
1730799490000|2024-11-05 09:38:10|359|357.6|358.1|357.5|359|357.6|358|357.3|1056
1730799500000|2024-11-05 09:38:20|358|357.4|358|357.4|358|357.4|358|357.4|0
1730799510000|2024-11-05 09:38:30|||||||||2772
1730799530000|2024-11-05 09:38:50|||||||||578
1730799570000|2024-11-05 09:39:30|||||||||1
1730799590000|2024-11-05 09:39:50|||||||||192
1730799660000|2024-11-05 09:41:00|357.9||358||358||357.9||0
1730799710000|2024-11-05 09:41:50|357.9||357.9||357.9||357.9||0
1730799740000|2024-11-05 09:42:20|357.8|356.9|357.4|356.9|357.8|356.9|357.4|356.9|32
1730799770000|2024-11-05 09:42:50||356.8||356.8||356.8||356.8|0
1730799780000|2024-11-05 09:43:00|||||||||85
1730799790000|2024-11-05 09:43:10|||||||||172
1730799800000|2024-11-05 09:43:20|||||||||199
1730799820000|2024-11-05 09:43:40|357.3||357.3||357.3||357.3||897
1730799880000|2024-11-05 09:44:40|357.4|357.1|357.7|357.1|357.7|357.1|357.4|357.1|289
1730799890000|2024-11-05 09:44:50|||||||||100
1730799980000|2024-11-05 09:46:20||357.2||357.2||357.2||357.2|472
1730800000000|2024-11-05 09:46:40|357.6||357.6||357.6||357.6||0
1730800020000|2024-11-05 09:47:00|357.5||357.5||357.5||357.5||0
1730800030000|2024-11-05 09:47:10|357.3|356.8|357.2|356.8|357.3|356.8|357.2|356.8|1898
1730800050000|2024-11-05 09:47:30|357.3||357.3||357.3||357.3||330
1730800060000|2024-11-05 09:47:40|357.4|357.1|357.4|357.1|357.4|357.1|357.4|357.1|697
1730800120000|2024-11-05 09:48:40|357.8|357.3|357.8|357.3|357.8|357.3|357.8|357.3|505
1730800190000|2024-11-05 09:49:50|||||||||260
1730800200000|2024-11-05 09:50:00|357.7|357|357.5|357|357.7|357|357.5|357|155
1730800370000|2024-11-05 09:52:50|||||||||22
1730800490000|2024-11-05 09:54:50|356.3|355.9|355|354.8|356.3|355.9|355|354.8|628
1730800500000|2024-11-05 09:55:00|355.3|354.9|355.3|354.7|355.3|354.9|355.3|354.7|743
1730800550000|2024-11-05 09:55:50|355.2|354.6|355.2|354.8|355.2|354.8|355.2|354.6|635
1730800590000|2024-11-05 09:56:30|||||||||422
1730800600000|2024-11-05 09:56:40|355.3|354.9|355.3|354.9|355.3|354.9|355.3|354.9|18
1730800620000|2024-11-05 09:57:00|355.2|354.8|355.1|354.8|355.2|354.8|355.1|354.8|113
1730800630000|2024-11-05 09:57:10|355|354.5|354.9|354.5|355|354.5|354.9|354.5|22
1730800650000|2024-11-05 09:57:30|||||||||422
1730800660000|2024-11-05 09:57:40|355||355||355||355||8
1730800730000|2024-11-05 09:58:50|||||||||800
1730800770000|2024-11-05 09:59:30|||||||||3250
1730800800000|2024-11-05 10:00:00|354.8|354.2|354.8|354.2|354.8|354.2|354.8|354.2|3
1730800840000|2024-11-05 10:00:40|354.7||354.6||354.7||354.6||0
1730800850000|2024-11-05 10:00:50||354||354||354||354|0
1730800870000|2024-11-05 10:01:10|354.5|353.8|354.5|353.8|354.5|353.8|354.5|353.8|3
1730800980000|2024-11-05 10:03:00|||||||||1
1730801030000|2024-11-05 10:03:50|||||||||578
1730801040000|2024-11-05 10:04:00|||||||||139
1730801070000|2024-11-05 10:04:30|||||||||40
1730801120000|2024-11-05 10:05:20||353.7||353.8||353.8||353.7|839
1730801150000|2024-11-05 10:05:50|354.4|353.3|353.9|353.3|354.4|353.3|353.9|353.3|2008
1730801180000|2024-11-05 10:06:20|353.8|353.2|353.6|353.2|353.8|353.2|353.6|353.2|0
1730801190000|2024-11-05 10:06:30|353.5||353.5||353.5||353.5||0
1730801200000|2024-11-05 10:06:40|||||||||26
1730801210000|2024-11-05 10:06:50|353.3||353.5||353.5||353.3||119
1730801230000|2024-11-05 10:07:10||352.9||352.9||352.9||352.9|67
1730801370000|2024-11-05 10:09:30|353.8|353|353.8|353.3|353.8|353.4|353.8|353|3
1730801390000|2024-11-05 10:09:50||353.2||353.2||353.2||353.2|0
1730801400000|2024-11-05 10:10:00|353.7||353.6||353.7||353.6||450
1730801410000|2024-11-05 10:10:10|||||||||23
1730801470000|2024-11-05 10:11:10|354.5|353.8|354.5|353.9|354.5|353.9|354.5|353.8|479
1730801480000|2024-11-05 10:11:20|354.7|354.3|354.7|354.3|354.7|354.3|354.7|354.2|3339
1730801520000|2024-11-05 10:12:00|354.5|354|354.5|354|354.5|354|354.5|354|51
1730801540000|2024-11-05 10:12:20|353.9|353.8|354|353.5|354|353.8|353.9|353.5|37
1730801550000|2024-11-05 10:12:30||353.3||353.3||353.3||353.3|0
1730801620000|2024-11-05 10:13:40|353.9||353.9||353.9||353.9||0
1730801670000|2024-11-05 10:14:30|||||||||1500
1730801740000|2024-11-05 10:15:40|353.8|352.9|353.8|353.1|353.8|353.1|353.8|352.9|1133
1730801780000|2024-11-05 10:16:20|||||||||5000
1730801810000|2024-11-05 10:16:50|353.6||353.6||353.6||353.6||0
1730801830000|2024-11-05 10:17:10|353.4|352.6|353.4|352.6|353.4|352.6|353.4|352.6|512
1730801840000|2024-11-05 10:17:20||352.5||352.5||352.5||352.5|0
1730801880000|2024-11-05 10:18:00|353.3|352.3|353.1|352.3|353.3|352.3|353.1|352.3|0
1730801890000|2024-11-05 10:18:10|353|352.4|353|352.4|353|352.4|353|352.4|0
1730801900000|2024-11-05 10:18:20|352.9||352.9||352.9||352.9||0
1730801910000|2024-11-05 10:18:30|353.1|352.5|353.1|352.5|353.1|352.5|353.1|352.5|105
1730801920000|2024-11-05 10:18:40|353.4|352.6|353.6|353.1|353.6|353.1|353.4|352.6|479
1730801940000|2024-11-05 10:19:00|353.5|353|353.5|353|353.5|353|353.5|353|119
1730801960000|2024-11-05 10:19:20|353.6||353.6||353.6||353.6||0
1730801970000|2024-11-05 10:19:30|353.2|352.4|353.2|352.4|353.2|352.4|353.2|352.4|75
1730801980000|2024-11-05 10:19:40|353.3|352.8|353.5|353|353.5|353|353.3|352.8|31
1730801990000|2024-11-05 10:19:50|353.6|352.9|353.6|352.9|353.6|352.9|353.5|352.9|0
1730802000000|2024-11-05 10:20:00||353||353.1||353.1||353|0
1730802020000|2024-11-05 10:20:20||353||353||353||353|0
1730802030000|2024-11-05 10:20:30||352.9||352.9||352.9||352.9|0
1730802060000|2024-11-05 10:21:00|353.5||353.6||353.6||353.5||0
1730802080000|2024-11-05 10:21:20|353.5|352.8|353.6|352.9|353.6|352.9|353.5|352.8|0
1730802110000|2024-11-05 10:21:50||353||353||353||353|0
1730802150000|2024-11-05 10:22:30|||||||||2931
1730802160000|2024-11-05 10:22:40||353.1||353.1||353.1||353.1|0
1730802170000|2024-11-05 10:22:50||353||353||353||353|421
1730802200000|2024-11-05 10:23:20|||||||||2000
1730802210000|2024-11-05 10:23:30|353.9|353.4|353.9|353.4|353.9|353.4|353.9|353.4|788
1730802240000|2024-11-05 10:24:00|||||||||355
1730802260000|2024-11-05 10:24:20|354.3|353.8|354.3|353.8|354.3|353.8|354.3|353.8|0
1730802300000|2024-11-05 10:25:00|||||||||977
1730802370000|2024-11-05 10:26:10|354.2|353.7|354.2|353.8|354.2|353.8|354.2|353.7|551
1730802500000|2024-11-05 10:28:20|||||||||7
1730802880000|2024-11-05 10:34:40|||||||||418
1730803010000|2024-11-05 10:36:50|||||||||136
1730803120000|2024-11-05 10:38:40|||||||||63
1730803170000|2024-11-05 10:39:30|||||||||28
1730803220000|2024-11-05 10:40:20|||||||||63
1730803240000|2024-11-05 10:40:40|||||||||859
1730803290000|2024-11-05 10:41:30|354.1|353.9|354.2|353.9|354.2|353.9|354.1|353.9|781
1730803480000|2024-11-05 10:44:40||353.8||353.9||353.9||353.8|0
1730803490000|2024-11-05 10:44:50||353.8||353.9||353.9||353.8|0
1730803510000|2024-11-05 10:45:10|354.5|353.8|354.5|354.2|354.5|354.2|354.5|353.8|16
1730803520000|2024-11-05 10:45:20|354.7|354.4|354.9|354.4|355.2|354.6|354.7|354.4|293
1730803530000|2024-11-05 10:45:30|354.8||354.8||354.8||354.8||0
1730803550000|2024-11-05 10:45:50|||||||||281
1730803710000|2024-11-05 10:48:30|354.7|353.3|353.9|353.4|354.7|353.4|353.8|353.3|27
1730803720000|2024-11-05 10:48:40|354|353.6|353.7|353.1|354|353.6|353.7|353.1|54
1730803730000|2024-11-05 10:48:50|353.8|353.2|353.7|353.2|353.8|353.2|353.7|353.1|0
1730803740000|2024-11-05 10:49:00|353.6|353.1|353.6|353.1|353.6|353.1|353.6|353.1|0
1730803770000|2024-11-05 10:49:30|353.5|353|353.4|353|353.6|353|353.4|353|372
1730803810000|2024-11-05 10:50:10|353.1|352.5|352.9|352.2|353.1|352.5|352.9|352.2|2157
1730803820000|2024-11-05 10:50:20|353|352.4|352.9|352.3|353|352.4|352.9|352.3|0
1730803830000|2024-11-05 10:50:30||352.4||352.2||352.4||352.2|0
1730803840000|2024-11-05 10:50:40||352.3||352.3||352.5||352.3|0
1730803850000|2024-11-05 10:50:50||352.2||352.2||352.3||352.2|0
1730803890000|2024-11-05 10:51:30|352.8|352.3|352.9|352.5|352.9|352.5|352.8|352.3|2
1730803920000|2024-11-05 10:52:00||352.3||352.4||352.4||352.3|0
1730803930000|2024-11-05 10:52:10||352.3||352.4||352.4||352.3|0
1730803940000|2024-11-05 10:52:20|352.6|352|352.6|352|352.6|352|352.6|352|107
1730803950000|2024-11-05 10:52:30|352.7|352.2|352.7|352.1|352.7|352.2|352.6|352.1|0
1730803960000|2024-11-05 10:52:40|352.6|351.9|352.6|351.9|352.6|351.9|352.6|351.9|0
1730803990000|2024-11-05 10:53:10||352||351.9||352||351.9|1363
1730804000000|2024-11-05 10:53:20||352||352||352.1||352|0
1730804010000|2024-11-05 10:53:30||351.9||351.9||351.9||351.9|0
1730804020000|2024-11-05 10:53:40|352.5|351.8|352.5|351.8|352.5|351.8|352.5|351.8|0
1730804050000|2024-11-05 10:54:10|352.2|351.6|352.3|351.8|352.4|351.8|352.2|351.6|49
1730804060000|2024-11-05 10:54:20|351.7|351.7|351.7|351.2|351.8|351.7|351.7|351.1|99
1730804070000|2024-11-05 10:54:30||351.3||351.2||351.3||351.2|0
1730804080000|2024-11-05 10:54:40||351.3||351.3||351.3||351.2|0
1730804130000|2024-11-05 10:55:30|||||||||433
1730804160000|2024-11-05 10:56:00|351.8|351.4|351.8|351.4|351.8|351.4|351.8|351.4|16
1730804170000|2024-11-05 10:56:10|351.9|351.5|351.9|351.5|352|351.5|351.9|351.5|3139
1730804180000|2024-11-05 10:56:20|352|351.6|352|351.5|352|351.6|352|351.5|0
1730804190000|2024-11-05 10:56:30||351.6||351.5||351.6||351.5|578
1730804240000|2024-11-05 10:57:20|352.3|351.8|352.4|351.9|352.4|351.9|352.3|351.8|510
1730804270000|2024-11-05 10:57:50||352||352||352||352|679
1730804290000|2024-11-05 10:58:10||352.1||352.1||352.1||352|49
1730804310000|2024-11-05 10:58:30|||||||||687
1730804320000|2024-11-05 10:58:40|||||||||341
1730804350000|2024-11-05 10:59:10|||||||||341
1730804380000|2024-11-05 10:59:40|352.7|352.2|352.7|352.2|352.7|352.2|352.7|352.2|56
1730804450000|2024-11-05 11:00:50|||||||||2
1730804460000|2024-11-05 11:01:00|352.6||352.6||352.6||352.6||0
1730804470000|2024-11-05 11:01:10|||||||||11
1730804570000|2024-11-05 11:02:50|||||||||417
1730804600000|2024-11-05 11:03:20|||||||||2465
1730804660000|2024-11-05 11:04:20|352.5|352.3|352.6|352.1|352.6|352.3|352.4|351.9|439
1730804700000|2024-11-05 11:05:00|||||||||47
1730804710000|2024-11-05 11:05:10|||||||||27
1730804730000|2024-11-05 11:05:30|||||||||228
1730804930000|2024-11-05 11:08:50|||||||||1743
1730804940000|2024-11-05 11:09:00|352.5|352|352.6|352.1|352.6|352.1|352.5|352|1450
1730804980000|2024-11-05 11:09:40|||||||||500
1730804990000|2024-11-05 11:09:50|352.9|352.5|352.9|352.4|352.9|352.5|352.9|352.4|681
1730805180000|2024-11-05 11:13:00|||||||||497
1730805300000|2024-11-05 11:15:00|353.2|352.5|353.2|352.6|353.2|352.6|353.2|352.5|44
1730805310000|2024-11-05 11:15:10|||||||||17
1730805530000|2024-11-05 11:18:50|353.1||353.2||353.2||353.1||0
1730805560000|2024-11-05 11:19:20|||||||||7041
1730805630000|2024-11-05 11:20:30|||||||||578
1730805640000|2024-11-05 11:20:40|||||||||1500
1730805650000|2024-11-05 11:20:50|||||||||1474
1730805810000|2024-11-05 11:23:30|||||||||1000
1730805900000|2024-11-05 11:25:00|||||||||1375
1730805970000|2024-11-05 11:26:10|||||||||844
1730806040000|2024-11-05 11:27:20|353.1|351.3|351.7|351.3|353.1|351.3|351.7|351.3|229
1730806070000|2024-11-05 11:27:50||351.2||351.2||351.2||351.2|184
1730806200000|2024-11-05 11:30:00|351.5|351.1|351.5|351.2|351.5|351.2|351.4|350.7|164
1730806230000|2024-11-05 11:30:30|351.2|350.8|351.1|350.3|351.2|350.8|351.1|350.3|420
1730806240000|2024-11-05 11:30:40|351|350.4|351|350.4|351|350.4|351|350.4|0
1730806300000|2024-11-05 11:31:40|||||||||2834
1730806380000|2024-11-05 11:33:00|||||||||1500
1730806410000|2024-11-05 11:33:30|||||||||1000
1730806440000|2024-11-05 11:34:00|||||||||6
1730806520000|2024-11-05 11:35:20||350.5||350.5||350.5||350.5|0
1730806530000|2024-11-05 11:35:30|350.9||350.9||350.9||350.9||253
1730806540000|2024-11-05 11:35:40|351|350.6|351|350.6|351|350.6|351|350.6|860
1730806550000|2024-11-05 11:35:50|350.8|350.4|351|350.4|351|350.4|350.8|350.4|495
1730806560000|2024-11-05 11:36:00|||||||||1181
1730806570000|2024-11-05 11:36:10|351.1|350.5|351.1|350.5|351.1|350.5|351.1|350.5|918
1730806580000|2024-11-05 11:36:20|||||||||56
1730806600000|2024-11-05 11:36:40|||||||||25
1730806640000|2024-11-05 11:37:20|350.5|350|350.4|350.1|350.5|350.1|350.4|350|970
1730806650000|2024-11-05 11:37:30|||||||||6108
1730806660000|2024-11-05 11:37:40|||||||||69
1730806670000|2024-11-05 11:37:50|350.6|350.3|350.5|350.1|350.6|350.3|350.4|350.1|1468
1730806680000|2024-11-05 11:38:00|350.4||350.4||350.4||350.4||0
1730806690000|2024-11-05 11:38:10|||||||||2000
1730806750000|2024-11-05 11:39:10|||||||||1000
1730806790000|2024-11-05 11:39:50|349.7|349.4|349.7|349.2|349.7|349.4|349.5|349|1960
1730806800000|2024-11-05 11:40:00|350|349.5|350|349.6|350|349.6|350|349.5|600
1730806850000|2024-11-05 11:40:50|349.8|349.5|349.8|349.5|349.8|349.5|349.8|349.5|756
1730806870000|2024-11-05 11:41:10|349.7||349.7||349.7||349.7||0
1730806880000|2024-11-05 11:41:20|||||||||929
1730806890000|2024-11-05 11:41:30|349.8||349.8||349.8||349.8||11
1730806930000|2024-11-05 11:42:10|349.9|349.7|350|349.8|350|349.8|349.9|349.7|2040
1730806940000|2024-11-05 11:42:20|350.3|349.9|350.6|350.4|351|350.6|350.3|349.9|8907
1730806950000|2024-11-05 11:42:30|350.7||350.7||350.7||350.7||0
1730806970000|2024-11-05 11:42:50|350.6|350.3|350.7|350.3|350.7|350.3|350.6|350.3|476
1730806990000|2024-11-05 11:43:10|||||||||8506
1730807030000|2024-11-05 11:43:50|350|349.4|350|349.4|350|349.4|350|349.4|140
1730807080000|2024-11-05 11:44:40||349.3||349.3||349.3||349.3|0
1730807120000|2024-11-05 11:45:20|||||||||3696
1730807190000|2024-11-05 11:46:30|||||||||6000
1730807210000|2024-11-05 11:46:50|349.9||349.9||349.9||349.9||0
1730807220000|2024-11-05 11:47:00|||||||||8723
1730807260000|2024-11-05 11:47:40||349.4||349.4||349.4||349.4|4057
1730807270000|2024-11-05 11:47:50||349.3||349.3||349.3||349.3|0
1730807310000|2024-11-05 11:48:30|||||||||7665
1730807340000|2024-11-05 11:49:00|349.8||349.8||349.8||349.8||599
1730807360000|2024-11-05 11:49:20|||||||||442
1730807400000|2024-11-05 11:50:00|||||||||20000
1730807410000|2024-11-05 11:50:10|||||||||134
1730807490000|2024-11-05 11:51:30|348.8|348.5|348.8|348.5|348.8|348.5|348.8|348.5|64
1730807500000|2024-11-05 11:51:40||348.2||348.2||348.3||348.1|11
1730807510000|2024-11-05 11:51:50|348.7||348.6||348.7||348.6||0
1730807520000|2024-11-05 11:52:00|348.5||348.5||348.5||348.5||30
1730807530000|2024-11-05 11:52:10|348.6||348.6||348.6||348.6||3248
1730807550000|2024-11-05 11:52:30||348.3||348.3||348.3||348.3|433
1730807570000|2024-11-05 11:52:50||348.2||348.2||348.2||348.2|0
1730807590000|2024-11-05 11:53:10|348.9|348.4|348.9|348.4|348.9|348.5|348.9|348.4|21033
1730807610000|2024-11-05 11:53:30|348.8||348.8||348.8||348.8||0
1730807620000|2024-11-05 11:53:40|348.9||348.9||348.9||348.9||0
1730807660000|2024-11-05 11:54:20|||||||||3000
1730807670000|2024-11-05 11:54:30|349.1|348.8|349.1|348.8|349.1|348.8|349.1|348.8|1770
1730807690000|2024-11-05 11:54:50|349.2|348.9|349.6|349.3|349.6|349.4|349.2|348.9|390
1730807700000|2024-11-05 11:55:00||349.4||349.4||349.4||349.4|394
1730807710000|2024-11-05 11:55:10|349.4|349.1|349.5|349.1|349.5|349.1|349.4|349.1|539
1730807730000|2024-11-05 11:55:30|349.4||349.4||349.4||349.4||0
1730807760000|2024-11-05 11:56:00|349.3|348.6|349|348.6|349.3|348.6|348.9|348.6|108
1730807770000|2024-11-05 11:56:10|||||||||4000
1730807800000|2024-11-05 11:56:40|||||||||3200
1730807820000|2024-11-05 11:57:00|||||||||10000
1730807830000|2024-11-05 11:57:10|349.1|348.9|349.1|348.9|349.1|348.9|349.1|348.9|3909
1730807840000|2024-11-05 11:57:20|349.5|349.3|349.5|349.2|349.5|349.3|349.5|349.2|3
1730807880000|2024-11-05 11:58:00|349.1|348.8|349.2|348.8|349.2|348.8|349.1|348.8|5512
1730807940000|2024-11-05 11:59:00|||||||||1562
1730807970000|2024-11-05 11:59:30|||||||||3000
1730807980000|2024-11-05 11:59:40|349.3|349|349.5|349.2|349.5|349.2|349.3|349|1250
1730808030000|2024-11-05 12:00:30|348.9|348.5|348.9|348.5|348.9|348.5|348.9|348.5|3
1730808040000|2024-11-05 12:00:40|||||||||536
1730808050000|2024-11-05 12:00:50|349||349||349||349||0
1730808060000|2024-11-05 12:01:00|348.9||348.9||348.9||348.9||1969
1730808070000|2024-11-05 12:01:10|348.8|348.4|348.8|348.2|348.8|348.4|348.8|348.2|457
1730808120000|2024-11-05 12:02:00|348.7||348.7||348.7||348.7||0
1730808130000|2024-11-05 12:02:10||348.3||348.2||348.3||348.2|1580
1730808140000|2024-11-05 12:02:20|348.8|348.4|348.9|348.5|348.9|348.6|348.8|348.4|418
1730808250000|2024-11-05 12:04:10|348.8|348.3|348.7|348.3|348.8|348.3|348.6|348.3|11
1730808320000|2024-11-05 12:05:20|347.8|347.3|348|347.4|348|347.6|347.8|347.3|11400
1730808340000|2024-11-05 12:05:40||347.3||347.3||347.3||347.3|0
1730808350000|2024-11-05 12:05:50||347.2||347.2||347.2||347.2|100
1730808420000|2024-11-05 12:07:00|347.9||347.8||347.9||347.8||0
1730808520000|2024-11-05 12:08:40|347.7|347.1|347.4|347.1|347.7|347.1|347.4|347.1|20
1730808530000|2024-11-05 12:08:50|||||||||8
1730808560000|2024-11-05 12:09:20|347.3|346.9|347.3|346.9|347.3|346.9|347.2|346.9|2203
1730808590000|2024-11-05 12:09:50|||||||||33
1730808600000|2024-11-05 12:10:00||347.1||347.1||347.1||347.1|14091
1730808610000|2024-11-05 12:10:10||346.9||346.9||346.9||346.9|551
1730808620000|2024-11-05 12:10:20|347.2|347.6|347.4|347|347.7|347.6|347.2|347|4354
1730808630000|2024-11-05 12:10:30|347.6|347.1|347.6|347.3|347.6|347.3|347.6|347.1|2577
1730808720000|2024-11-05 12:12:00|||||||||2453
1730808730000|2024-11-05 12:12:10|347.4|347.2|347.4|347.2|347.4|347.2|347.4|347.2|241
1730808740000|2024-11-05 12:12:20|347.6|347.3|347.6|347.3|347.6|347.3|347.6|347.3|111
1730808770000|2024-11-05 12:12:50|||||||||828
1730808840000|2024-11-05 12:14:00|347.7|347.4|347.7|347.3|347.7|347.5|347.7|347.3|1638
1730808920000|2024-11-05 12:15:20|347.8|347.6|348.4|347.9|348.4|347.9|347.8|347.6|738
1730808930000|2024-11-05 12:15:30||348||348||348||348|0
1730808940000|2024-11-05 12:15:40|||||||||71
1730808970000|2024-11-05 12:16:10|||||||||199
1730808980000|2024-11-05 12:16:20|348.2|347.8|348.2|347.8|348.2|347.8|348.2|347.8|442
1730809020000|2024-11-05 12:17:00|||||||||3
1730809030000|2024-11-05 12:17:10|||||||||285
1730809050000|2024-11-05 12:17:30|347.8|347.7|347.8|347.5|347.8|347.7|347.8|347.5|8398
1730809060000|2024-11-05 12:17:40|347.4|347.1|347.2|347|347.4|347.1|347.2|347|3293
1730809070000|2024-11-05 12:17:50|347.5|347.2|347.5|347.2|347.5|347.2|347.5|347.2|195
1730809100000|2024-11-05 12:18:20||347.1||347.2||347.2||347.1|874
1730809140000|2024-11-05 12:19:00|||||||||742
1730809150000|2024-11-05 12:19:10|||||||||3561
1730809160000|2024-11-05 12:19:20|347.6|347.4|348|347.7|348|347.7|347.6|347.4|1055
1730809170000|2024-11-05 12:19:30|348.1||348||348.1||348||714
1730809180000|2024-11-05 12:19:40|347.9|347.5|347.7|347.5|347.9|347.5|347.7|347.5|1141
1730809190000|2024-11-05 12:19:50|347.6|347.3|347.6|347.3|347.6|347.3|347.5|347.3|1502
1730809200000|2024-11-05 12:20:00|347.5|347|347.5|347|347.5|347|347.5|347|83
1730809210000|2024-11-05 12:20:10|347.4|346.5|347.1|346.5|347.4|346.6|347.1|346.5|85
1730809220000|2024-11-05 12:20:20|||||||||859
1730809230000|2024-11-05 12:20:30|347.2|346.8|347.1|346.9|347.2|346.9|347.1|346.7|790
1730809240000|2024-11-05 12:20:40||346.8||346.8||346.8||346.8|0
1730809260000|2024-11-05 12:21:00||346.9||346.8||346.9||346.8|0
1730809370000|2024-11-05 12:22:50|346.9|346.7|347|346.7|347|346.7|346.9|346.7|2321
1730809380000|2024-11-05 12:23:00|346.9||346.9||347||346.9||0
1730809390000|2024-11-05 12:23:10|346.7|346.1|346.7|346|346.7|346.1|346.7|346|50
1730809400000|2024-11-05 12:23:20||346.1||346||346.1||346|843
1730809430000|2024-11-05 12:23:50|346.1|345.9|346|345.6|346.1|345.9|346|345.6|305
1730809440000|2024-11-05 12:24:00|346.4|345.7|346.4|346.1|346.4|346.1|346.4|345.7|44
1730809450000|2024-11-05 12:24:10||346.2||346.2||346.2||346.2|0
1730809460000|2024-11-05 12:24:20||346.1||346.1||346.1||346.1|1263
1730809480000|2024-11-05 12:24:40|||||||||43
1730809500000|2024-11-05 12:25:00|||||||||1118
1730809510000|2024-11-05 12:25:10|346.3|345.9|346.2|345.9|346.3|345.9|346.2|345.9|755
1730809620000|2024-11-05 12:27:00|346.3|345.6|346.1|345.8|346.3|345.8|346.1|345.6|8931
1730809640000|2024-11-05 12:27:20|||||||||71
1730809680000|2024-11-05 12:28:00|||||||||389
1730809700000|2024-11-05 12:28:20|346.2|345.9|347.1|346.5|347.1|346.6|346.2|345.9|932
1730809710000|2024-11-05 12:28:30||346.6||346.7||346.7||346.6|1
1730809880000|2024-11-05 12:31:20|||||||||21774
1730809890000|2024-11-05 12:31:30|347.2|346.9|347.2|346.9|347.2|346.9|347.2|346.9|129
1730809900000|2024-11-05 12:31:40|||||||||28
1730809920000|2024-11-05 12:32:00|347.3|347|347.3|347|347.3|347|347.3|347|4295
1730809930000|2024-11-05 12:32:10|346.8|346.4|346.8|346.4|346.8|346.4|346.8|346.4|500
1730809940000|2024-11-05 12:32:20|||||||||16
1730810010000|2024-11-05 12:33:30|346.2|345.6|346.2|345.5|346.2|345.6|346.2|345.5|753
1730810040000|2024-11-05 12:34:00|346.1|345.3|346.1|345.3|346.1|345.3|346.1|345.3|32
1730810080000|2024-11-05 12:34:40|346|345.2|345.9|345.5|346|345.5|345.9|345.2|195
1730810100000|2024-11-05 12:35:00||345.2||345.2||345.2||345.2|0
1730810140000|2024-11-05 12:35:40|||||||||1437
1730810170000|2024-11-05 12:36:10|||||||||4597
1730810180000|2024-11-05 12:36:20|346|345.7|345.9|345.5|346|345.7|345.9|345.5|38672
1730810210000|2024-11-05 12:36:50|345.6|344.8|345.2|344.8|345.6|344.8|345.2|344.8|2031
1730810220000|2024-11-05 12:37:00|345.6|344.9|345.6|345.3|345.6|345.4|345.6|344.9|1787
1730810230000|2024-11-05 12:37:10|||||||||58
1730810240000|2024-11-05 12:37:20||345.4||345.2||345.4||345.2|138
1730810270000|2024-11-05 12:37:50|345.5|345.1|345.2|344.8|345.5|345.1|345.2|344.8|283
1730810300000|2024-11-05 12:38:20|345.4|345.1|345.4|345.1|345.4|345.1|345.4|345.1|8766
1730810320000|2024-11-05 12:38:40|||||||||100
1730810330000|2024-11-05 12:38:50|345.5|345.2|345.6|345.5|345.6|345.5|345.5|345.1|2724
1730810340000|2024-11-05 12:39:00|345.4|344.9|345.2|344.8|345.4|344.9|345.2|344.8|667
1730810350000|2024-11-05 12:39:10||344.7||344.7||344.7||344.7|0
1730810360000|2024-11-05 12:39:20|||||||||5154
1730810370000|2024-11-05 12:39:30|345.4|345.2|345.3|345.1|345.4|345.2|345.3|344.9|1039
1730810390000|2024-11-05 12:39:50|345.6|345.3|345.6|345.3|345.6|345.3|345.6|345.3|14437
1730810420000|2024-11-05 12:40:20||345.4||345.4||345.4||345.4|948
1730810450000|2024-11-05 12:40:50|345.4|345.1|345.3|345.1|345.4|345.1|345.3|345.1|93
1730810470000|2024-11-05 12:41:10|344.9|344.5|344.9|344.5|344.9|344.5|344.9|344.5|4338
1730810480000|2024-11-05 12:41:20|345.1|344.9|345.1|344.9|345.1|344.9|345.1|344.9|1297
1730810490000|2024-11-05 12:41:30|||||||||24413
1730810500000|2024-11-05 12:41:40|345||345||345||345||10291
1730810510000|2024-11-05 12:41:50|345.5|345.4|345.6|345.4|345.6|345.4|345.5|345.4|1425
1730810520000|2024-11-05 12:42:00|345.5|345.3|345.5|345.3|345.5|345.3|345.5|345.3|5169
1730810540000|2024-11-05 12:42:20|||||||||1000
1730810550000|2024-11-05 12:42:30|||||||||323
1730810580000|2024-11-05 12:43:00|345.4|344.7|345.2|344.7|345.4|344.7|345.2|344.7|584
1730810590000|2024-11-05 12:43:10|345.1|344.8|345.1|344.8|345.1|344.8|345.1|344.8|0
1730810610000|2024-11-05 12:43:30|345|344.6|344.9|344.5|345|344.6|344.9|344.5|581
1730810640000|2024-11-05 12:44:00|||||||||10000
1730810650000|2024-11-05 12:44:10|345.2|344.9|345.3|344.9|345.3|344.9|345.2|344.9|325
1730810690000|2024-11-05 12:44:50|345.2||345.2||345.2||345.2||0
1730810720000|2024-11-05 12:45:20|||||||||1000
1730810790000|2024-11-05 12:46:30|345|344.8|345|344.8|345|344.8|345|344.8|134
1730810800000|2024-11-05 12:46:40||344.7||344.7||344.7||344.7|0
1730810820000|2024-11-05 12:47:00||344.8||344.8||344.8||344.8|0
1730810830000|2024-11-05 12:47:10||344.7||344.7||344.7||344.7|0
1730810870000|2024-11-05 12:47:50|344.9|344.5|344.8|344.5|344.9|344.5|344.8|344.5|674
1730810890000|2024-11-05 12:48:10|344.9|344.7|345|344.8|345|344.8|344.9|344.7|15064
1730810900000|2024-11-05 12:48:20|345.3|344.7|345.6|345.4|345.6|345.4|345.3|344.7|1171
1730810910000|2024-11-05 12:48:30|345.5|345.3|345.5|345.2|345.5|345.3|345.5|345.2|47
1730810930000|2024-11-05 12:48:50|||||||||653
1730810940000|2024-11-05 12:49:00||345.4||345.3||345.4||345.3|15
1730810950000|2024-11-05 12:49:10|||||||||600
1730810970000|2024-11-05 12:49:30|||||||||3565
1730810990000|2024-11-05 12:49:50|||||||||578
1730811000000|2024-11-05 12:50:00|345.6|345.4|345.6|345.5|345.6|345.5|345.6|345.4|113
1730811010000|2024-11-05 12:50:10|346.3|345.9|346.2|346|346.4|346.1|346.2|345.9|3349
1730811020000|2024-11-05 12:50:20|346.1|345.9|346|345.9|346.1|345.9|346|345.9|109
1730811040000|2024-11-05 12:50:40|346.1|346|346.2|346|346.2|346|346.1|346|459
1730811050000|2024-11-05 12:50:50|||||||||2887
1730811060000|2024-11-05 12:51:00|346.4|346.1|346.4|346.1|346.4|346.1|346.4|346.1|390
1730811070000|2024-11-05 12:51:10|346.5|346.2|346.8|346.2|346.8|346.2|346.5|346.2|4510
1730811080000|2024-11-05 12:51:20||346.5||346.3||346.5||346.3|0
1730811140000|2024-11-05 12:52:20|346.5|346|346.5|346|346.5|346|346.5|346|279
1730811200000|2024-11-05 12:53:20|||||||||134
1730811210000|2024-11-05 12:53:30|346.4|345.9|346.3|345.9|346.4|345.9|346.3|345.9|56
1730811230000|2024-11-05 12:53:50|346.7|346|346.7|346.5|346.7|346.5|346.7|346|1387
1730811240000|2024-11-05 12:54:00||346.4||346.4||346.4||346.4|0
1730811260000|2024-11-05 12:54:20|||||||||1000
1730811270000|2024-11-05 12:54:30||346.3||346.3||346.4||346.3|0
1730811290000|2024-11-05 12:54:50||346.4||346.3||346.4||346.3|1
1730811320000|2024-11-05 12:55:20||346.4||346.4||346.4||346.4|0
1730811330000|2024-11-05 12:55:30|||||||||476
1730811360000|2024-11-05 12:56:00|||||||||11
1730811390000|2024-11-05 12:56:30|||||||||35
1730811420000|2024-11-05 12:57:00|||||||||2
1730811430000|2024-11-05 12:57:10|||||||||40
1730811460000|2024-11-05 12:57:40|347.3|346.9|347.3|346.9|347.3|347|347.3|346.9|795
1730811470000|2024-11-05 12:57:50|||||||||285
1730811480000|2024-11-05 12:58:00|||||||||285
1730811490000|2024-11-05 12:58:10||347||347||347||347|28
1730811500000|2024-11-05 12:58:20|347|346.8|347.3|346.9|347.3|347|347|346.8|266
1730811510000|2024-11-05 12:58:30||346.8||346.8||346.8||346.8|600
1730811520000|2024-11-05 12:58:40||346.9||346.8||346.9||346.8|0
1730811530000|2024-11-05 12:58:50||346.9||346.9||347||346.8|2863
1730811560000|2024-11-05 12:59:20|||||||||5900
1730811580000|2024-11-05 12:59:40||346.8||346.8||346.8||346.8|0
1730811590000|2024-11-05 12:59:50||346.9||346.8||346.9||346.8|0
1730811600000|2024-11-05 13:00:00|346.7|346.9|346.7|346.2|346.7|346.9|346.7|346.2|13
1730811610000|2024-11-05 13:00:10|346.9|346.1|347.4|347.2|347.4|347.2|346.9|346.1|1735
1730811620000|2024-11-05 13:00:20|347.9|347.4|347.9|347.5|347.9|347.5|347.9|347.4|299
1730811650000|2024-11-05 13:00:50|348|347.7|348|347.6|348|347.7|348|347.6|1359
1730811660000|2024-11-05 13:01:00|348.1|347.5|348.1|347.5|348.1|347.5|348.1|347.5|0
1730811690000|2024-11-05 13:01:30|348||348||348||348||0
1730811750000|2024-11-05 13:02:30||347.6||347.6||347.6||347.6|2010
1730811760000|2024-11-05 13:02:40||347.5||347.4||347.5||347.4|2179
1730811770000|2024-11-05 13:02:50||347.5||347.6||347.6||347.4|10000
1730811780000|2024-11-05 13:03:00||347.5||347.4||347.5||347.4|0
1730811820000|2024-11-05 13:03:40||347.5||347.4||347.5||347.4|0
1730811830000|2024-11-05 13:03:50||347.5||347.4||347.5||347.4|0
1730811890000|2024-11-05 13:04:50||347.5||347.5||347.5||347.5|0
1730811940000|2024-11-05 13:05:40|347.8||347.8||347.8||347.8||578
1730811990000|2024-11-05 13:06:30|||||||||856
1730812030000|2024-11-05 13:07:10|||||||||442
1730812040000|2024-11-05 13:07:20|348|347.7|348|347.7|348|347.7|348|347.7|249
1730812050000|2024-11-05 13:07:30||347.8||347.7||347.8||347.7|500
1730812080000|2024-11-05 13:08:00|||||||||855
1730812130000|2024-11-05 13:08:50|||||||||2858
1730812160000|2024-11-05 13:09:20|347.9|347.4|347.9|347.4|347.9|347.4|347.9|347.4|246
1730812170000|2024-11-05 13:09:30||347.5||347.4||347.5||347.4|394
1730812220000|2024-11-05 13:10:20||347.5||347.5||347.5||347.5|77
1730812240000|2024-11-05 13:10:40|347.8||347.8||347.8||347.8||764
1730812270000|2024-11-05 13:11:10|||||||||1
1730812290000|2024-11-05 13:11:30|||||||||1500
1730812300000|2024-11-05 13:11:40|347.9|347.7|347.9|347.7|347.9|347.7|347.9|347.7|303
1730812330000|2024-11-05 13:12:10|||||||||713
1730812340000|2024-11-05 13:12:20|||||||||5716
1730812360000|2024-11-05 13:12:40|||||||||8
1730812380000|2024-11-05 13:13:00|348.1|347.8|348.1|347.7|348.1|347.8|348.1|347.7|1523
1730812400000|2024-11-05 13:13:20||347.8||347.8||347.8||347.8|0
1730812430000|2024-11-05 13:13:50|||||||||142
1730812510000|2024-11-05 13:15:10|348|347.4|347.9|347.4|348|347.4|347.8|347.4|26
1730812540000|2024-11-05 13:15:40|||||||||1500
1730812560000|2024-11-05 13:16:00||347.5||347.4||347.5||347.4|1131
1730812610000|2024-11-05 13:16:50|347.8||347.8||347.8||347.8||0
1730812650000|2024-11-05 13:17:30|||||||||1084
1730812710000|2024-11-05 13:18:30|||||||||712
1730812770000|2024-11-05 13:19:30|348|347.8|348.9|348.4|348.9|348.4|348|347.8|2599
1730812780000|2024-11-05 13:19:40|||||||||1000
1730812800000|2024-11-05 13:20:00|349.1|348.9|349.2|348.9|349.2|348.9|349.1|348.9|234
1730812850000|2024-11-05 13:20:50|349.5|349|349.5|349|349.5|349|349.5|349|0
1730812880000|2024-11-05 13:21:20|349.4|348.7|348.9|348.5|349.4|348.7|348.9|348.5|794
1730812890000|2024-11-05 13:21:30|||||||||23
1730812930000|2024-11-05 13:22:10|349.2|348.8|349.2|348.8|349.2|348.8|349.2|348.8|364
1730813180000|2024-11-05 13:26:20|||||||||578
1730813210000|2024-11-05 13:26:50||349||349||349||349|856
1730813230000|2024-11-05 13:27:10|349.1|348.9|349.1|348.9|349.1|348.9|349.1|348.9|765
1730813240000|2024-11-05 13:27:20||348.7||348.7||348.7||348.7|33
1730813270000|2024-11-05 13:27:50|||||||||456
1730813340000|2024-11-05 13:29:00|||||||||114
1730813370000|2024-11-05 13:29:30|||||||||186
1730813390000|2024-11-05 13:29:50|||||||||333
1730813460000|2024-11-05 13:31:00|||||||||391
1730813580000|2024-11-05 13:33:00||348.8||348.7||348.8||348.7|2000
1730813600000|2024-11-05 13:33:20|||||||||228
1730813620000|2024-11-05 13:33:40|||||||||21
1730813640000|2024-11-05 13:34:00|||||||||228
1730813700000|2024-11-05 13:35:00|348.5|348.2|348.5|348.2|348.5|348.2|348.5|348.2|105
1730813770000|2024-11-05 13:36:10|||||||||1710
1730813790000|2024-11-05 13:36:30|||||||||578
1730813800000|2024-11-05 13:36:40|||||||||101
1730813840000|2024-11-05 13:37:20|||||||||300
1730813940000|2024-11-05 13:39:00||348.1||348.2||348.2||348.1|569
1730813950000|2024-11-05 13:39:10|348.4||348.4||348.4||348.4||656
1730814020000|2024-11-05 13:40:20|348.2|348.1|348.3|348.1|348.3|348.1|348.2|348.1|557
1730814030000|2024-11-05 13:40:30|348.4||348.4||348.4||348.3||54
1730814080000|2024-11-05 13:41:20|348.7|348.3|348.7|348.5|348.7|348.5|348.7|348.3|343
1730814150000|2024-11-05 13:42:30|||||||||214
1730814180000|2024-11-05 13:43:00|348.6|348.4|348.6|348.4|348.6|348.4|348.6|348.4|97
1730814230000|2024-11-05 13:43:50|348.7||348.7||348.7||348.7||331
1730814290000|2024-11-05 13:44:50|||||||||570
1730814350000|2024-11-05 13:45:50|||||||||2923
1730814460000|2024-11-05 13:47:40|||||||||595
1730814480000|2024-11-05 13:48:00|348.8|348.5|348.8|348.5|348.8|348.5|348.8|348.5|495
1730814500000|2024-11-05 13:48:20|348.6|348.4|348.6|348.4|348.6|348.4|348.6|348.4|32
1730814520000|2024-11-05 13:48:40|||||||||595
1730814550000|2024-11-05 13:49:10|||||||||49
1730814570000|2024-11-05 13:49:30|348.5|348.3|349.1|348.8|349.1|348.9|348.5|348.3|2618
1730814580000|2024-11-05 13:49:40||348.9||348.8||348.9||348.8|0
1730814590000|2024-11-05 13:49:50||348.7||348.7||348.8||348.7|1101
1730814610000|2024-11-05 13:50:10|349.3|348.8|349.4|349|349.4|349|349.3|348.8|24
1730814640000|2024-11-05 13:50:40|349.1|348.7|349|348.7|349.2|348.9|349|348.7|88
1730814690000|2024-11-05 13:51:30|||||||||879
1730814720000|2024-11-05 13:52:00|348.7|348.4|348.9|348.8|348.9|348.8|348.7|348.4|645
1730814730000|2024-11-05 13:52:10||348.5||348.5||348.5||348.5|575
1730814750000|2024-11-05 13:52:30|||||||||7
1730814790000|2024-11-05 13:53:10|||||||||1000
1730814840000|2024-11-05 13:54:00|348.7|348.8|348.7|348.4|348.7|348.8|348.7|348.4|1429
1730814960000|2024-11-05 13:56:00|||||||||175
1730815050000|2024-11-05 13:57:30|||||||||2608
1730815080000|2024-11-05 13:58:00|348.6|348.2|348.5|348.1|348.6|348.2|348.5|348.1|203
1730815100000|2024-11-05 13:58:20|348.4||348.4||348.4||348.4||313
1730815110000|2024-11-05 13:58:30|348.5|348.2|348.5|348.3|348.5|348.3|348.5|348.2|369
1730815120000|2024-11-05 13:58:40||348.2||348.2||348.2||348.2|10
1730815140000|2024-11-05 13:59:00|||||||||4
1730815150000|2024-11-05 13:59:10|||||||||1000
1730815170000|2024-11-05 13:59:30|||||||||53
1730815210000|2024-11-05 14:00:10|348.6|348.3|348.7|348.4|348.7|348.5|348.6|348.3|957
1730815220000|2024-11-05 14:00:20||348.5||348.5||348.5||348.5|665
1730815230000|2024-11-05 14:00:30|349.1|348.9|349.1|348.9|349.1|348.9|349.1|348.9|1176
1730815280000|2024-11-05 14:01:20|||||||||254
1730815290000|2024-11-05 14:01:30|349|348.6|349|348.6|349|348.7|349|348.6|36
1730815350000|2024-11-05 14:02:30|348.7|348.2|348.7|348.2|348.7|348.2|348.7|348.2|1509
1730815400000|2024-11-05 14:03:20|||||||||2594
1730815460000|2024-11-05 14:04:20|348.9|348.6|348.9|348.7|348.9|348.7|348.9|348.6|11266
1730815520000|2024-11-05 14:05:20|348.7|348.2|348.7|348.2|348.7|348.2|348.7|348.2|244
1730815530000|2024-11-05 14:05:30|348.8|348.3|348.8|348.3|348.8|348.3|348.8|348.2|429
1730815550000|2024-11-05 14:05:50||348.2||348.2||348.3||348.2|0
1730815610000|2024-11-05 14:06:50|348.7||348.7||348.7||348.7||158
1730815620000|2024-11-05 14:07:00|||||||||17170
1730815630000|2024-11-05 14:07:10|348.9|348.8|348.9|348.8|348.9|348.8|348.9|348.8|158
1730815640000|2024-11-05 14:07:20|349.1|348.9|349.1|348.9|349.1|348.9|349.1|348.9|1
1730815650000|2024-11-05 14:07:30||348.8||348.9||348.9||348.8|0
1730815660000|2024-11-05 14:07:40||348.8||348.8||348.8||348.8|0
1730815670000|2024-11-05 14:07:50||348.9||348.9||348.9||348.8|0
1730815680000|2024-11-05 14:08:00||348.8||348.8||348.8||348.8|0
1730815690000|2024-11-05 14:08:10||348.9||348.9||348.9||348.8|0
1730815700000|2024-11-05 14:08:20|349.4|349.2|349.6|349.2|349.6|349.2|349.4|349.2|237
1730815710000|2024-11-05 14:08:30||349.3||349.3||349.3||349.3|0
1730815720000|2024-11-05 14:08:40|||||||||2
1730815750000|2024-11-05 14:09:10|349.8|349.5|350.4|349.9|350.4|349.9|349.8|349.5|8734
1730815770000|2024-11-05 14:09:30|350.6|350.2|350.6|350.2|350.6|350.2|350.6|350.2|0
1730815800000|2024-11-05 14:10:00|||||||||9
1730815840000|2024-11-05 14:10:40|||||||||1
1730815860000|2024-11-05 14:11:00|350.7||350.7||350.7||350.7||0
1730815900000|2024-11-05 14:11:40|350.8||350.8||350.8||350.8||0
1730816000000|2024-11-05 14:13:20|||||||||8545
1730816010000|2024-11-05 14:13:30|350.9|350.3|351|350.4|351|350.4|350.9|350.3|419
1730816070000|2024-11-05 14:14:30|350.5|350.2|350.5|350.2|350.5|350.4|350.5|350.2|443
1730816110000|2024-11-05 14:15:10|350.4|349.9|350.2|349.9|350.4|349.9|350.2|349.9|405
1730816200000|2024-11-05 14:16:40||350||350||350||350|0
1730816290000|2024-11-05 14:18:10|||||||||91
1730816300000|2024-11-05 14:18:20|350.4|350.2|350.4|350|350.4|350.2|350.3|350|324
1730816340000|2024-11-05 14:19:00|||||||||537
1730816380000|2024-11-05 14:19:40|||||||||1
1730816420000|2024-11-05 14:20:20|350.3||350.3||350.3||350.3||0
1730816650000|2024-11-05 14:24:10|350.2|349.9|350.1|349.9|350.2|349.9|350.1|349.9|34
1730816660000|2024-11-05 14:24:20|349.9|349.7|349.9|349.7|349.9|349.7|349.9|349.7|34
1730816690000|2024-11-05 14:24:50|||||||||568
1730816700000|2024-11-05 14:25:00|350.1|349.8|350.1|349.9|350.1|349.9|350.1|349.8|118
1730816740000|2024-11-05 14:25:40|349.9|349.6|349.9|349.6|349.9|349.6|349.9|349.6|380
1730816760000|2024-11-05 14:26:00|349.8|349.3|349.9|349.3|349.9|349.3|349.8|349.3|331
1730816860000|2024-11-05 14:27:40|||||||||1000
1730817000000|2024-11-05 14:30:00|||||||||815
1730817080000|2024-11-05 14:31:20|349.7|349.4|349.7|349.3|349.7|349.4|349.7|349.3|2494
1730817140000|2024-11-05 14:32:20|||||||||1
1730817150000|2024-11-05 14:32:30||349.4||349.4||349.4||349.4|1154
1730817160000|2024-11-05 14:32:40|349.6|349.3|349.6|349.3|349.6|349.3|349.6|349.3|116
1730817200000|2024-11-05 14:33:20|349.7|349.4|349.7|349.4|349.7|349.4|349.7|349.4|455
1730817250000|2024-11-05 14:34:10|349.8|349.6|349.9|349.6|349.9|349.6|349.8|349.6|288
1730817260000|2024-11-05 14:34:20|350.3|349.7|350.3|350|350.3|350|350.3|349.7|116
1730817270000|2024-11-05 14:34:30|350.5|350.2|350.5|350.2|350.5|350.2|350.5|350.2|649
1730817290000|2024-11-05 14:34:50||350.1||350.1||350.1||350.1|97
1730817300000|2024-11-05 14:35:00||350||350||350||350|0
1730817320000|2024-11-05 14:35:20||350.1||350.1||350.1||350.1|0
1730817330000|2024-11-05 14:35:30||350.2||350.2||350.2||350.2|0
1730817340000|2024-11-05 14:35:40||350.3||350.3||350.3||350.3|136
1730817350000|2024-11-05 14:35:50|350.4|350.1|350.5|350.1|350.5|350.1|350.4|350.1|63
1730817360000|2024-11-05 14:36:00|||||||||2818
1730817390000|2024-11-05 14:36:30||350.2||350.2||350.2||350.2|0
1730817400000|2024-11-05 14:36:40||350.1||350.1||350.1||350.1|0
1730817470000|2024-11-05 14:37:50|350.4||350.4||350.4||350.4||2
1730817480000|2024-11-05 14:38:00||350||350||350||350|843
1730817550000|2024-11-05 14:39:10|||||||||131
1730817560000|2024-11-05 14:39:20|||||||||2
1730817580000|2024-11-05 14:39:40|||||||||1
1730817660000|2024-11-05 14:41:00|350.5|350.2|350.5|350.1|350.5|350.2|350.4|350|1082
1730817670000|2024-11-05 14:41:10||350||350||350||350|0
1730817780000|2024-11-05 14:43:00|350.4|349.9|350.2|350|350.4|350|350.2|349.9|970
1730817790000|2024-11-05 14:43:10|350.1||350.1||350.1||350.1||273
1730817800000|2024-11-05 14:43:20|350|349.8|350.1|349.8|350.1|349.8|350|349.8|289
1730817850000|2024-11-05 14:44:10|350.2|350.1|350.3|350.1|350.3|350.1|350.2|350.1|355
1730817860000|2024-11-05 14:44:20|350.4|350.3|350.4|350.2|350.4|350.3|350.4|350.2|250
1730817870000|2024-11-05 14:44:30|||||||||1
1730817900000|2024-11-05 14:45:00|350.2|349.9|350.3|349.9|350.3|349.9|350.2|349.9|602
1730817930000|2024-11-05 14:45:30|||||||||170
1730817950000|2024-11-05 14:45:50|350|349.7|350|349.7|350|349.7|350|349.7|100
1730817970000|2024-11-05 14:46:10|350.2|349.9|350.2|349.9|350.2|349.9|350|349.8|1542
1730818040000|2024-11-05 14:47:20|350.1|349.7|349.2|348.9|350.1|349.7|349.2|348.9|1743
1730818050000|2024-11-05 14:47:30|349.3||349.2||349.3||349.2||0
1730818060000|2024-11-05 14:47:40|349.1||349.3||349.3||349.1||2377
1730818080000|2024-11-05 14:48:00|349.2||349.2||349.2||349.2||0
1730818170000|2024-11-05 14:49:30|||||||||44
1730818180000|2024-11-05 14:49:40|350|349.7|350.2|349.8|350.2|349.8|350|349.7|376
1730818210000|2024-11-05 14:50:10|350.3|350|350.5|350.2|350.5|350.2|350.3|350|581
1730818220000|2024-11-05 14:50:20||350.1||350.1||350.1||350.1|28
1730818230000|2024-11-05 14:50:30|||||||||1418
1730818260000|2024-11-05 14:51:00|350.2|349.8|350.2|349.8|350.2|349.8|350.2|349.8|11
1730818280000|2024-11-05 14:51:20||350||350||350||350|0
1730818290000|2024-11-05 14:51:30|||||||||388
1730818320000|2024-11-05 14:52:00|||||||||115
1730818340000|2024-11-05 14:52:20||349.8||350||350||349.8|0
1730818350000|2024-11-05 14:52:30|350.1|349.8|350.1|349.8|350.1|349.8|350.1|349.8|142
1730818360000|2024-11-05 14:52:40||350||349.8||350||349.8|4
1730818380000|2024-11-05 14:53:00|349.7|349.5|349.5|348.9|349.7|349.5|349.5|348.9|1342
1730818390000|2024-11-05 14:53:10||349||348.9||349||348.9|0
1730818400000|2024-11-05 14:53:20||349||349||349||349|2
1730818410000|2024-11-05 14:53:30||348.9||349||349||348.9|0
1730818440000|2024-11-05 14:54:00|349.4||349.4||349.4||349.4||144
1730818450000|2024-11-05 14:54:10|350.2|349.7|350.2|349.7|350.2|349.7|350.2|349.7|22
1730818460000|2024-11-05 14:54:20||349.6||349.6||349.6||349.6|0
1730818510000|2024-11-05 14:55:10||349.7||349.7||349.7||349.7|0
1730818520000|2024-11-05 14:55:20||349.8||349.8||349.8||349.8|0
1730818570000|2024-11-05 14:56:10||349.9||349.9||349.9||349.9|1145
1730818640000|2024-11-05 14:57:20|350.1|349.8|350|349.6|350.1|349.8|350|349.6|343
1730818660000|2024-11-05 14:57:40|||||||||334
1730818680000|2024-11-05 14:58:00|||||||||1000
1730818710000|2024-11-05 14:58:30||349.7||349.6||349.7||349.6|355
1730818720000|2024-11-05 14:58:40|||||||||5680
1730818750000|2024-11-05 14:59:10|||||||||203
1730818780000|2024-11-05 14:59:40|||||||||2
1730818790000|2024-11-05 14:59:50|||||||||1000
1730818800000|2024-11-05 15:00:00|349.8|349.4|349.7|349.4|349.8|349.4|349.7|349.4|201
1730818810000|2024-11-05 15:00:10|349.5|348.9|349|348|349.5|348.9|349|348|355
1730818830000|2024-11-05 15:00:30||348.1||348.1||348.1||348.1|0
1730818840000|2024-11-05 15:00:40||348.2||348.2||348.2||348.2|364
1730818870000|2024-11-05 15:01:10|349.1|348.9|349.1|348.9|349.1|348.9|349.1|348.9|294
1730818880000|2024-11-05 15:01:20|349.3|349|349.3|349|349.3|349|349.3|349|579
1730818930000|2024-11-05 15:02:10|350.3|349.8|350.3|349.7|350.3|349.8|350.3|349.7|41
1730818940000|2024-11-05 15:02:20|350.4|349.8|350.5|349.9|350.5|349.9|350.3|349.8|0
1730818960000|2024-11-05 15:02:40|350.3|349.8|350.2|349.8|350.3|349.8|350.2|349.8|579
1730818970000|2024-11-05 15:02:50|349.9|349.6|349.7|349.1|350.1|349.6|349.7|349.1|414
1730819020000|2024-11-05 15:03:40||349.2||349.2||349.2||349.2|999
1730819030000|2024-11-05 15:03:50|||||||||578
1730819110000|2024-11-05 15:05:10|349.6||349.6||349.6||349.6||0
1730819160000|2024-11-05 15:06:00|||||||||25
1730819270000|2024-11-05 15:07:50|349.5||349.5||349.5||349.5||0
1730819320000|2024-11-05 15:08:40|||||||||161
1730819350000|2024-11-05 15:09:10|||||||||746
1730819360000|2024-11-05 15:09:20|349.3|349|349.3|349|349.3|349|349.3|349|334
1730819380000|2024-11-05 15:09:40|||||||||970
1730819410000|2024-11-05 15:10:10||349.1||349.2||349.2||349.1|33
1730819420000|2024-11-05 15:10:20|350|349.6|349.9|349.5|350|349.6|349.9|349.5|697
1730819440000|2024-11-05 15:10:40|349.7||349.7||349.7||349.7||0
1730819450000|2024-11-05 15:10:50|349.8|349.6|349.8|349.5|349.8|349.6|349.8|349.5|36
1730819460000|2024-11-05 15:11:00|349.4|349|349.4|349|349.4|349|349.4|349|278
1730819470000|2024-11-05 15:11:10|349.1|348.8|348.8|348.3|349.1|348.8|348.8|348.3|226
1730819480000|2024-11-05 15:11:20|348.7|348.1|348.7|348.2|348.7|348.3|348.6|348.1|268
1730819510000|2024-11-05 15:11:50|348.6|348.4|348.6|348.4|348.6|348.4|348.6|348.4|389
1730819520000|2024-11-05 15:12:00|348.9|348.5|348.9|348.7|348.9|348.7|348.9|348.5|41
1730819550000|2024-11-05 15:12:30|||||||||2865
1730819560000|2024-11-05 15:12:40|349.2|349|349.2|349|349.2|349|349.2|349|280
1730819570000|2024-11-05 15:12:50|349.9|349.4|349.6|349.3|350|349.5|349.6|349.3|418
1730819600000|2024-11-05 15:13:20|349.9|349.6|349.9|349.5|349.9|349.6|349.9|349.5|41
1730819620000|2024-11-05 15:13:40||349.6||349.6||349.6||349.6|3831
1730819630000|2024-11-05 15:13:50|350|349.8|350.1|349.8|350.1|349.9|350|349.8|9
1730819650000|2024-11-05 15:14:10||349.7||349.7||349.7||349.7|0
1730819770000|2024-11-05 15:16:10|350||350||350||350||0
1730819860000|2024-11-05 15:17:40|350.5|349.8|351.2|350.7|351.2|350.7|350.5|349.8|18
1730819870000|2024-11-05 15:17:50|||||||||2488
1730819880000|2024-11-05 15:18:00|351|350.6|351|350.6|351|350.7|350.9|350.5|172
1730819890000|2024-11-05 15:18:10|350.7|350.7|351|350.7|351|350.8|350.7|350.7|1000
1730819900000|2024-11-05 15:18:20||350.8||350.7||350.8||350.7|0
1730819910000|2024-11-05 15:18:30|351.6|350.9|351.6|351.2|351.6|351.2|351.6|350.9|4523
1730819920000|2024-11-05 15:18:40|351.4|350.9|351.5|351|351.5|351|351.4|350.9|437
1730819930000|2024-11-05 15:18:50|351.6|351.1|351.6|351.2|351.6|351.2|351.6|351.1|54
1730819940000|2024-11-05 15:19:00|351.5|351.1|351.5|351.1|351.5|351.1|351.5|351.1|0
1730819950000|2024-11-05 15:19:10|351.4||351.4||351.4||351.4||578
1730819970000|2024-11-05 15:19:30|||||||||1867
1730820000000|2024-11-05 15:20:00|351.5||351.5||351.5||351.5||0
1730820060000|2024-11-05 15:21:00|||||||||2761
1730820070000|2024-11-05 15:21:10|||||||||3000
1730820090000|2024-11-05 15:21:30|||||||||15
1730820180000|2024-11-05 15:23:00|351.4|350.9|351.1|350.9|351.5|351.2|351.1|350.9|603
1730820210000|2024-11-05 15:23:30|||||||||2670
1730820280000|2024-11-05 15:24:40|||||||||600
1730820300000|2024-11-05 15:25:00||351||351||351||351|220
1730820310000|2024-11-05 15:25:10|351.3|351.2|352|351.5|352|351.5|351.3|351.2|389
1730820350000|2024-11-05 15:25:50|351.7|351.4|351.7|351.4|351.7|351.4|351.7|351.4|265
1730820360000|2024-11-05 15:26:00|351.6|351.2|351.4|351.1|351.6|351.2|351.4|351.1|437
1730820390000|2024-11-05 15:26:30|351.3|350.9|351.4|350.9|351.4|350.9|351.3|350.9|633
1730820430000|2024-11-05 15:27:10|351.3|350.7|351|350.7|351.3|350.7|351|350.7|280
1730820490000|2024-11-05 15:28:10|351.1|350.8|351.1|350.7|351.1|350.8|351.1|350.7|0
1730820600000|2024-11-05 15:30:00|350.7|350.4|350.7|350.4|350.7|350.4|350.7|350.4|1203
1730820660000|2024-11-05 15:31:00||350.5||350.4||350.5||350.4|1142
1730820770000|2024-11-05 15:32:50|350.8|350.5|350.8|350.5|350.8|350.6|350.8|350.5|164
1730820790000|2024-11-05 15:33:10|||||||||14
1730820870000|2024-11-05 15:34:30|||||||||277
1730820910000|2024-11-05 15:35:10||350.6||350.6||350.6||350.6|0
1730821000000|2024-11-05 15:36:40|350.9|350.7|350.9|350.7|350.9|350.7|350.9|350.7|134
1730821010000|2024-11-05 15:36:50|351|350.8|351|350.7|351|350.8|351|350.7|0
1730821080000|2024-11-05 15:38:00|||||||||39
1730821200000|2024-11-05 15:40:00|||||||||66
1730821210000|2024-11-05 15:40:10|350.3|350.1|350.3|350|350.3|350.1|350.3|350|68
1730821300000|2024-11-05 15:41:40|350.4|350.1|350.4|350.1|350.4|350.1|350.4|350.1|54
1730821340000|2024-11-05 15:42:20|350.5|350.2|350.5|350.3|350.5|350.3|350.5|350.2|532
1730821370000|2024-11-05 15:42:50|350.4|350.1|350.4|350.1|350.4|350.1|350.4|350.1|232
1730821390000|2024-11-05 15:43:10|350.3||350.4||350.4||350.3||0
1730821530000|2024-11-05 15:45:30|350.1|349.9|350.1|349.9|350.1|349.9|350.1|349.9|1057
1730821670000|2024-11-05 15:47:50|349.9|349.6|349.9|349.6|349.9|349.6|349.9|349.6|214
1730821680000|2024-11-05 15:48:00|349.8||349.8||349.9||349.8||0
1730821720000|2024-11-05 15:48:40|350.2|349.9|350.3|349.9|350.3|350|350.2|349.9|63
1730821730000|2024-11-05 15:48:50|350.4|350|350.4|349.9|350.4|350|350.4|349.9|0
1730821830000|2024-11-05 15:50:30||350||349.9||350||349.9|0
1730821870000|2024-11-05 15:51:10|350|350.6|350.7|350.6|350.7|350.6|350|350.6|807
1730821880000|2024-11-05 15:51:20|350.6|350.4|350.5|350.2|350.6|350.5|350.5|350.2|458
1730821980000|2024-11-05 15:53:00|350.3|350|350.3|350|350.3|350|350.3|350|245
1730822040000|2024-11-05 15:54:00|350.4|350.1|350.4|350.2|350.4|350.2|350.4|350.1|103
1730822050000|2024-11-05 15:54:10|350.5|350.7|350.9|350.7|350.9|350.7|350.5|350.6|84
1730822070000|2024-11-05 15:54:30|351.5|350.8|351.4|350.8|351.5|350.9|351.4|350.8|511
1730822100000|2024-11-05 15:55:00|351.5|350.9|351.5|351|351.5|351|351.5|350.9|0
1730822110000|2024-11-05 15:55:10|||||||||1
1730822120000|2024-11-05 15:55:20|351.4||351.4||351.4||351.4||0
1730822210000|2024-11-05 15:56:50||351.1||351.1||351.1||351.1|578
1730822230000|2024-11-05 15:57:10|351.3||351.3||351.3||351.3||279
1730822280000|2024-11-05 15:58:00|350.9|350.7|350.8|350.5|350.9|350.7|350.8|350.5|708
1730822290000|2024-11-05 15:58:10|350.7|350.2|350.7|350.2|350.7|350.3|350.7|350.2|232
1730822310000|2024-11-05 15:58:30|||||||||12
1730822340000|2024-11-05 15:59:00||350.3||350.4||350.4||350.3|0
1730822350000|2024-11-05 15:59:10|||||||||119
1730822400000|2024-11-05 16:00:00|||||||||1000
1730822410000|2024-11-05 16:00:10|350.8|350.6|350.8|350.6|350.8|350.6|350.8|350.6|2123
1730822420000|2024-11-05 16:00:20|351|350.7|351|350.7|351|350.7|351|350.7|90
1730822450000|2024-11-05 16:00:50|||||||||36497
1730822470000|2024-11-05 16:01:10|350.7|350.4|350.6|350.4|350.7|350.4|350.6|350.4|197
1730822480000|2024-11-05 16:01:20|350.5||350.5||350.5||350.5||0
1730822490000|2024-11-05 16:01:30||350.3||350.3||350.3||350.3|93
1730822510000|2024-11-05 16:01:50|350|349.8|350|349.5|350|349.8|349.9|349.5|1027
1730822520000|2024-11-05 16:02:00|349.9|349.4|349.9|349.4|349.9|349.5|349.9|349.4|0
1730822530000|2024-11-05 16:02:10|350|349.5|350|349.6|350|349.7|350|349.4|482
1730822540000|2024-11-05 16:02:20||349.7||349.8||349.8||349.7|0
1730822550000|2024-11-05 16:02:30|||||||||229
1730822560000|2024-11-05 16:02:40|||||||||1000
1730822580000|2024-11-05 16:03:00|349.9|350.2|350.4|350.1|350.4|350.2|349.9|350.1|113
1730822590000|2024-11-05 16:03:10|350.3|350.2|350.3|350|350.3|350.2|350.3|350|5
1730822600000|2024-11-05 16:03:20||349.9||349.9||350||349.9|0
1730822610000|2024-11-05 16:03:30|350.2||350.1||350.2||350.1||137
1730822620000|2024-11-05 16:03:40|350|349.8|349.9|349.7|350|349.8|349.9|349.7|332
1730822630000|2024-11-05 16:03:50|350||350||350||350||0
1730822640000|2024-11-05 16:04:00|349.8|349.4|349.8|349.3|349.8|349.4|349.8|349.3|150
1730822660000|2024-11-05 16:04:20||349.4||349.3||349.4||349.3|578
1730822730000|2024-11-05 16:05:30|349.7||349.7||349.7||349.7||0
1730822800000|2024-11-05 16:06:40|||||||||57
1730822820000|2024-11-05 16:07:00|349.6||349.6||349.6||349.6||0
1730822830000|2024-11-05 16:07:10|349.4|349.1|349.3|349|349.5|349.1|349.3|349|561
1730822840000|2024-11-05 16:07:20|349.1|348.7|349.3|349|349.3|349.1|349|348.7|2592
1730822890000|2024-11-05 16:08:10|349.4|349.1|349.2|349|349.5|349.3|349.2|349|691
1730822900000|2024-11-05 16:08:20|349.4|349.1|349.2|349|349.4|349.1|349.2|349|1
1730822910000|2024-11-05 16:08:30|349.3|349.1|349.5|349.2|349.5|349.2|349.3|349.1|104
1730822920000|2024-11-05 16:08:40||349.1||349.2||349.2||349.1|0
1730822930000|2024-11-05 16:08:50||349.1||349.1||349.1||349.1|0
1730822950000|2024-11-05 16:09:10||349.2||349.2||349.2||349.2|2258
1730822990000|2024-11-05 16:09:50||349.3||349.3||349.3||349.3|17064
1730823000000|2024-11-05 16:10:00|349.4|349.2|349.5|349.2|349.5|349.2|349.4|349.2|260
1730823030000|2024-11-05 16:10:30|349.8|349.7|349.9|349.7|350|349.8|349.8|349.7|1756
1730823040000|2024-11-05 16:10:40|350|349.9|350|349.9|350|349.9|350|349.9|56
1730823050000|2024-11-05 16:10:50||349.7||349.7||349.7||349.7|762
1730823170000|2024-11-05 16:12:50|350.4|349.8|350.8|350.5|350.8|350.5|350.4|349.8|1189
1730823180000|2024-11-05 16:13:00|350.9|350.6|350.9|350.6|350.9|350.6|350.9|350.6|454
1730823190000|2024-11-05 16:13:10|351||351||351||351||0
1730823200000|2024-11-05 16:13:20|||||||||2000
1730823210000|2024-11-05 16:13:30|350.9|350.7|351.4|351|351.4|351|350.9|350.7|1352
1730823220000|2024-11-05 16:13:40||351.1||351.1||351.1||351.1|5
1730823230000|2024-11-05 16:13:50|351.5|351.2|351.5|351.2|351.6|351.2|351.5|351.2|0
1730823240000|2024-11-05 16:14:00|351.6|351.3|351.6|351.3|351.6|351.3|351.6|351.3|0
1730823260000|2024-11-05 16:14:20||351.5||351.5||351.5||351.5|707
1730823280000|2024-11-05 16:14:40|351.9|351.8|352.2|352|352.2|352|351.9|351.7|1240
1730823290000|2024-11-05 16:14:50|352.3|352.1|352.3|352.1|352.3|352.1|352.3|352|0
1730823340000|2024-11-05 16:15:40|353.1|352.2|353.1|352.7|353.1|352.7|353.1|352.2|1150
1730823360000|2024-11-05 16:16:00|||||||||100
1730823380000|2024-11-05 16:16:20||352.8||352.8||352.8||352.8|458
1730823390000|2024-11-05 16:16:30|352.6|352.3|352.6|352.3|352.6|352.3|352.6|352.3|7470
1730823400000|2024-11-05 16:16:40|352.5|352.1|352.3|352.1|352.5|352.1|352.3|352.1|362
1730823410000|2024-11-05 16:16:50||352.2||352.2||352.2||352.2|6102
1730823420000|2024-11-05 16:17:00|352.6|352.4|352.6|352.3|352.6|352.4|352.5|352.3|765
1730823440000|2024-11-05 16:17:20|352.4|352.1|352.3|352.1|352.4|352.1|352.3|352.1|826
1730823450000|2024-11-05 16:17:30|||||||||136
1730823470000|2024-11-05 16:17:50|||||||||1408
1730823480000|2024-11-05 16:18:00|352.5|352.3|352.5|352.4|352.5|352.4|352.5|352.3|877
1730823490000|2024-11-05 16:18:10|352.6|352.5|352.7|352.6|352.7|352.6|352.6|352.5|413
1730823500000|2024-11-05 16:18:20|||||||||154
1730823530000|2024-11-05 16:18:50|352.4|352.3|352.5|352.2|352.5|352.3|352.4|352.1|232
1730823550000|2024-11-05 16:19:10|352.4|352.1|352.3|352|352.4|352.2|352.3|352|106
1730823560000|2024-11-05 16:19:20||352.1||352||352.1||352|0
1730823570000|2024-11-05 16:19:30||352.2||352.1||352.2||352.1|0
1730823580000|2024-11-05 16:19:40||352.2||352.2||352.2||352.2|0
1730823600000|2024-11-05 16:20:00|352.5|352.4|352.5|352.4|352.6|352.4|352.5|352.4|237
1730823620000|2024-11-05 16:20:20||352.2||352.3||352.3||352.2|428
1730823630000|2024-11-05 16:20:30||352.4||352.3||352.4||352.3|742
1730823650000|2024-11-05 16:20:50||352.4||352.4||352.4||352.4|0
1730823700000|2024-11-05 16:21:40|352.9|352.7|352.9|352.7|352.9|352.8|352.9|352.7|222
1730823710000|2024-11-05 16:21:50|353.1|352.6|353.1|352.8|353.1|352.9|353.1|352.6|2610
1730823720000|2024-11-05 16:22:00||352.9||352.9||352.9||352.9|0
1730823750000|2024-11-05 16:22:30||352.8||352.8||352.8||352.8|0
1730823770000|2024-11-05 16:22:50|||||||||8517
1730823780000|2024-11-05 16:23:00|||||||||8513
1730823830000|2024-11-05 16:23:50|||||||||698
1730823840000|2024-11-05 16:24:00|353|352.7|353.3|353|353.3|353.1|352.9|352.7|381
1730823850000|2024-11-05 16:24:10|353.7|353.5|353.7|353.5|353.7|353.5|353.7|353.5|445
1730823860000|2024-11-05 16:24:20|353.2|353|352.9|352.5|353.2|353|352.8|352.5|32
1730823870000|2024-11-05 16:24:30|352.5|352.1|352.4|351.9|352.5|352.1|352.4|351.9|501
1730823880000|2024-11-05 16:24:40|352.3|351.7|352.3|351.7|352.3|351.7|352.3|351.7|0
1730823900000|2024-11-05 16:25:00|352.2|351.8|352.3|352|352.3|352|351.7|351.4|4085
1730823910000|2024-11-05 16:25:10|352.2|351.9|352.2|352|352.2|352|352.2|351.9|0
1730823920000|2024-11-05 16:25:20||351.9||351.9||351.9||351.9|1696
1730823930000|2024-11-05 16:25:30|352|351.8|352|351.8|352|351.8|352|351.8|345
1730823940000|2024-11-05 16:25:40|352.2|351.9|352.1|352|352.2|352|352.1|351.9|1595
1730823950000|2024-11-05 16:25:50|352.3|352.1|352.3|352|352.3|352.1|352.3|352|54
1730824010000|2024-11-05 16:26:50|352.2|351.9|352.1|351.9|352.2|351.9|352.1|351.9|880
1730824020000|2024-11-05 16:27:00|351.9|351.7|351.9|351.8|351.9|351.8|351.9|351.7|610
1730824030000|2024-11-05 16:27:10||351.7||351.7||351.7||351.7|0
1730824050000|2024-11-05 16:27:30|351.8|351.6|351.9|351.6|351.9|351.7|351.8|351.5|344
1730824060000|2024-11-05 16:27:40|||||||||214
1730824080000|2024-11-05 16:28:00|||||||||7649
1730824090000|2024-11-05 16:28:10|351.8||351.8||351.8||351.8||1297
1730824120000|2024-11-05 16:28:40|||||||||142
1730824130000|2024-11-05 16:28:50|351.7|351.7|351.7|351.6|351.7|351.7|351.7|351.6|282
1730824140000|2024-11-05 16:29:00|351.6|351.4|351.5|351.2|351.6|351.4|351.5|351.2|683
1730824160000|2024-11-05 16:29:20|351.4|351.1|351.3|350.9|351.4|351.1|351.3|350.9|1649
1730824170000|2024-11-05 16:29:30||350.8||350.8||350.8||350.8|0
1730824190000|2024-11-05 16:29:50|351.5|350.6|351.8|350.2|351.8|350.8|351.5|350.2|0
1730880000000|2024-11-06 08:00:00|357.6|351.6|357.6|351.8|357.9|352.3|357.5|351.6|3838
1730880010000|2024-11-06 08:00:10|357.4|351.7|357.6|351.8|357.6|351.8|357.4|351.6|37
1730880020000|2024-11-06 08:00:20|357.5|351.6|353.6|351.6|357.5|351.8|353.6|351.6|0
1730880030000|2024-11-06 08:00:30||351.7||351.6||351.7||351.6|152
1730880040000|2024-11-06 08:00:40|357.6|351.7|357.6|353.7|357.6|353.7|357.6|351.7|100
1730880050000|2024-11-06 08:00:50|356.2||356.2||356.2||356.2||0
1730880060000|2024-11-06 08:01:00|355.8||355.8||355.8||355.8||100
1730880080000|2024-11-06 08:01:20|357.6|355.7|357.6|356.4|357.6|356.4|357.6|355.4|10240
1730880090000|2024-11-06 08:01:30|358|358|360.6|358|360.6|358|358|358|8256
1730880100000|2024-11-06 08:01:40|360.9||359.9||360.9||359.9||404
1730880110000|2024-11-06 08:01:50|360.7||360.6||360.7||360.3||2884
1730880120000|2024-11-06 08:02:00|360.5||360.5||360.5||360.5||10
1730880130000|2024-11-06 08:02:10|360.4|357.3|360.2|357.3|360.4|357.3|360.2|357.3|1218
1730880150000|2024-11-06 08:02:30||357.2||357.2||357.2||357.2|0
1730880180000|2024-11-06 08:03:00|||||||||1573
1730880190000|2024-11-06 08:03:10|||||||||1000
1730880200000|2024-11-06 08:03:20|359|356.4|358.9|356.4|359|356.4|358.9|356.4|3115
1730880210000|2024-11-06 08:03:30|359|356.5|359|356.4|359|356.5|359|356.4|3279
1730880220000|2024-11-06 08:03:40|358.9||358.9||358.9||358.9||238
1730880250000|2024-11-06 08:04:10||356.6||356.5||356.6||356.5|1527
1730880290000|2024-11-06 08:04:50||356.6||356.6||356.6||356.6|300
1730880300000|2024-11-06 08:05:00||356.5||356.6||356.7||356.5|0
1730880310000|2024-11-06 08:05:10||356.7||356.7||356.7||356.6|0
1730880320000|2024-11-06 08:05:20|||||||||75000
1730880330000|2024-11-06 08:05:30||356.8||356.8||356.8||356.8|77778
1730880340000|2024-11-06 08:05:40|359|357.3|359|357.3|359|357.3|359|357.3|0
1730880350000|2024-11-06 08:05:50|359.9|358|359.7|357.8|359.9|358|359.7|357.8|1100
1730880360000|2024-11-06 08:06:00|359.6|357.5|359.9|357.1|359.9|357.5|359.6|356.9|830
1730880370000|2024-11-06 08:06:10||357.7||357.7||357.7||357.7|2834
1730880380000|2024-11-06 08:06:20|360|358|360|357.9|360|358|360|357.9|0
1730880410000|2024-11-06 08:06:50||358||358||358||358|0
1730880420000|2024-11-06 08:07:00||357.9||357.8||357.9||357.8|0
1730880430000|2024-11-06 08:07:10|359.8||359.8||359.8||359.8||0
1730880440000|2024-11-06 08:07:20|359.9|357.9|359.9|357.9|359.9|357.9|359.9|357.9|0
1730880450000|2024-11-06 08:07:30|360.2||359.7||360.2||359.7||0
1730880490000|2024-11-06 08:08:10|359.6||359.5||359.6||359.5||10000
1730880550000|2024-11-06 08:09:10|||||||||4000
1730880560000|2024-11-06 08:09:20|359.4||359.2||359.4||359.2||505
1730880570000|2024-11-06 08:09:30|359.1||359.1||359.1||359.1||0
1730880580000|2024-11-06 08:09:40|359.2||359.2||359.2||359.2||0
1730880600000|2024-11-06 08:10:00|359.4||359.1||359.4||359.1||0
1730880730000|2024-11-06 08:12:10|||||||||15712
1730880790000|2024-11-06 08:13:10|359||359||359||359||200
1730880800000|2024-11-06 08:13:20|358.6|357.5|358.5|357.5|358.6|357.5|358.5|357.5|126
1730880810000|2024-11-06 08:13:30|358.4||358.3||358.4||358.3||0
1730880860000|2024-11-06 08:14:20|||||||||25
1730880870000|2024-11-06 08:14:30||357.6||357.6||357.6||357.6|0
1730880890000|2024-11-06 08:14:50|358.4|357.7|358.4|357.2|358.4|357.7|358.3|357|616
1730880990000|2024-11-06 08:16:30|358.9|357.7|359.6|358.5|359.6|358.5|358.9|357.7|120
1730881000000|2024-11-06 08:16:40||358.6||358.7||358.7||358.6|1000
1730881010000|2024-11-06 08:16:50|||||||||87
1730881020000|2024-11-06 08:17:00|||||||||11
1730881030000|2024-11-06 08:17:10|360.2|359|360.2|359.1|360.2|359.1|360.2|359|233
1730881040000|2024-11-06 08:17:20|360|359.2|360|359.2|360|359.2|360|359.2|0
1730881060000|2024-11-06 08:17:40|361.9|360.8|361.9|360.8|361.9|360.8|361.9|360.8|5569
1730881070000|2024-11-06 08:17:50|362|361|362|361|362|361|362|361|2381
1730881090000|2024-11-06 08:18:10|||||||||455
1730881100000|2024-11-06 08:18:20|||||||||855
1730881120000|2024-11-06 08:18:40|361.9||361.9||361.9||361.9||2258
1730881140000|2024-11-06 08:19:00|362|361.1|362.5|361.1|362.8|361.4|362|361.1|1660
1730881150000|2024-11-06 08:19:10|362.3|361.3|362.6|361.4|362.6|361.4|362|361.2|755
1730881160000|2024-11-06 08:19:20|362.7|361.5|362.9|361.5|363|361.5|362.7|361.5|0
1730881180000|2024-11-06 08:19:40|363.1||363.1||363.1||363.1||0
1730881190000|2024-11-06 08:19:50|363.5|361.8|363.5|361.9|363.5|361.9|363.5|361.8|331
1730881200000|2024-11-06 08:20:00|363.6|362|363.8|362.1|363.8|362.1|363.6|362|0
1730881220000|2024-11-06 08:20:20|363.6||363.6||363.6||363.6||0
1730881250000|2024-11-06 08:20:50|364.3|363|364.4|363|364.4|363|364.3|363|272
1730881260000|2024-11-06 08:21:00|364.6|363.1|364.4|363.1|364.6|363.1|364.3|363.1|21886
1730881270000|2024-11-06 08:21:10|363.6|362.9|363.5|362.9|363.6|362.9|363.5|362.9|501
1730881280000|2024-11-06 08:21:20|364|363|363.8|362.9|364|363|363.5|362.9|1665
1730881290000|2024-11-06 08:21:30|364.1|363|363.9|362.9|364.1|363|363.9|362.9|1118
1730881300000|2024-11-06 08:21:40|363.2||364.1||364.1||363.2||14000
1730881310000|2024-11-06 08:21:50|365.2|363|365.5|364.3|365.5|364.3|365.2|363|120
1730881340000|2024-11-06 08:22:20|365.4||365.4||365.4||365.4||0
1730881380000|2024-11-06 08:23:00|||||||||17064
1730881390000|2024-11-06 08:23:10|365|364.1|365|364.1|365|364.1|365|364.1|621
1730881400000|2024-11-06 08:23:20|||||||||3561
1730881410000|2024-11-06 08:23:30|||||||||1
1730881420000|2024-11-06 08:23:40|365.2||365||365.2||365||1958
1730881430000|2024-11-06 08:23:50|365.3||365.3||365.3||365.3||0
1730881460000|2024-11-06 08:24:20|||||||||1500
1730881520000|2024-11-06 08:25:20|||||||||1000
1730881560000|2024-11-06 08:26:00|365.5|364.3|365.6|364.3|365.6|364.3|365.5|364.3|0
1730881600000|2024-11-06 08:26:40|365.8|364.4|365.8|364.4|365.8|364.4|365.8|364.4|300
1730881620000|2024-11-06 08:27:00|365.7||365.4||365.7||365.4||77
1730881650000|2024-11-06 08:27:30|365.6||365.5||365.6||365.5||0
1730881670000|2024-11-06 08:27:50|365.4|365.1|365.4|364.4|365.4|365.1|365.4|364.4|274
1730881680000|2024-11-06 08:28:00|365.7|364.6|365.9|365.1|365.9|365.1|365.7|364.5|1750
1730881700000|2024-11-06 08:28:20|||||||||21200
1730881730000|2024-11-06 08:28:50|366|365.4|366.3|365.4|366.3|365.4|365.3|365.4|3532
1730881740000|2024-11-06 08:29:00|366.1|365.5|365.8|365.4|366.1|365.5|365.8|365.3|345
1730881750000|2024-11-06 08:29:10|||||||||2
1730881760000|2024-11-06 08:29:20|367.9|366.3|367.9|366.3|367.9|366.3|367.9|366.3|2589
1730881770000|2024-11-06 08:29:30||366.4||366.4||366.4||366.4|0
1730881780000|2024-11-06 08:29:40|367.8||367.7||367.8||367.7||0
1730881810000|2024-11-06 08:30:10|367.6||367.4||367.6||367.4||30
1730881830000|2024-11-06 08:30:30|||||||||1000
1730881840000|2024-11-06 08:30:40||366.6||366.6||366.6||366.6|2028
1730881850000|2024-11-06 08:30:50|367.1|366.5|367.1|366.5|367.1|366.5|367.1|366.5|246
1730881860000|2024-11-06 08:31:00|367.4|367|368|367.2|368|367.2|367.4|367|477
1730881880000|2024-11-06 08:31:20|367.9||367.9||367.9||367.9||0
1730881900000|2024-11-06 08:31:40|368||368||368||368||0
1730881930000|2024-11-06 08:32:10|||||||||2703
1730881940000|2024-11-06 08:32:20||367.3||367.3||367.3||367.3|2081
1730881950000|2024-11-06 08:32:30|367.4|367.4|368|367.4|368|367.4|367.4|367.4|608
1730881960000|2024-11-06 08:32:40|369.1|367.5|369.1|367.7|369.1|367.7|369.1|367.5|124
1730881970000|2024-11-06 08:32:50||367.8||367.8||367.8||367.8|0
1730881990000|2024-11-06 08:33:10|||||||||1077
1730882000000|2024-11-06 08:33:20|369||369||369||369||0
1730882010000|2024-11-06 08:33:30|368.1|367.2|368.1|367.2|368.1|367.2|368.1|367.2|1721
1730882020000|2024-11-06 08:33:40|368.3||367.6||368.3||367.6||926
1730882030000|2024-11-06 08:33:50|367.3|366.9|367|366.7|367.3|366.9|367|366.7|1601
1730882040000|2024-11-06 08:34:00|366.9|366.2|366.9|366.2|366.9|366.2|366.9|366.2|526
1730882050000|2024-11-06 08:34:10|367|366.3|367|366.3|367.4|366.4|367|366.3|35124
1730882060000|2024-11-06 08:34:20|367.4|366.4|367.3|366.4|367.4|366.4|367.3|366.4|149
1730882080000|2024-11-06 08:34:40|367.2|366.3|367.2|366.3|367.2|366.3|367.2|366.3|0
1730882130000|2024-11-06 08:35:30|367.1||367.1||367.1||367.1||12280
1730882140000|2024-11-06 08:35:40|367.4|366.5|367.4|366.5|367.4|366.5|367.4|366.5|2887
1730882150000|2024-11-06 08:35:50|366.9|366.3|366.9|366.3|366.9|366.3|366.9|366.3|2072
1730882170000|2024-11-06 08:36:10|367.3|366.4|367.3|366.4|367.3|366.4|367.3|366.4|250
1730882180000|2024-11-06 08:36:20|366.8|366.3|367.2|366.3|367.2|366.3|366.8|366.3|2409
1730882190000|2024-11-06 08:36:30|||||||||1153
1730882210000|2024-11-06 08:36:50|||||||||1363
1730882250000|2024-11-06 08:37:30|366.5|365.3|366.4|365.3|366.5|365.3|366.4|365.3|734
1730882270000|2024-11-06 08:37:50|367.2|365.8|367.2|365.9|367.2|365.9|367.2|365.8|1043
1730882280000|2024-11-06 08:38:00||366||366||366||366|0
1730882290000|2024-11-06 08:38:10|||||||||20000
1730882300000|2024-11-06 08:38:20|||||||||3000
1730882310000|2024-11-06 08:38:30|||||||||7199
1730882330000|2024-11-06 08:38:50|367.1||367.1||367.1||367.1||0
1730882340000|2024-11-06 08:39:00||365.9||365.9||365.9||365.9|0
1730882360000|2024-11-06 08:39:20||366||366.2||366.2||366|91
1730882370000|2024-11-06 08:39:30|||||||||8807
1730882390000|2024-11-06 08:39:50|||||||||7665
1730882400000|2024-11-06 08:40:00|||||||||1431
1730882430000|2024-11-06 08:40:30||366.3||366.3||366.3||366.3|541
1730882440000|2024-11-06 08:40:40|367.7|367|367.7|367|367.7|367|367.7|367|1341
1730882450000|2024-11-06 08:40:50|||||||||91
1730882470000|2024-11-06 08:41:10|367.6|366.6|367.6|366.6|367.6|366.7|367.6|366.6|3059
1730882480000|2024-11-06 08:41:20|||||||||889
1730882490000|2024-11-06 08:41:30|367.8||367.8||367.8||367.8||0
1730882510000|2024-11-06 08:41:50||366.5||366.6||366.6||366.5|1420
1730882540000|2024-11-06 08:42:20|367.7|366.5|367.7|366.5|367.7|366.5|367.7|366.5|0
1730882560000|2024-11-06 08:42:40||366.6||366.6||366.6||366.6|0
1730882600000|2024-11-06 08:43:20||366.8||366.8||366.8||366.8|0
1730882620000|2024-11-06 08:43:40|||||||||4
1730882650000|2024-11-06 08:44:10|367.6||367.6||367.6||367.6||25000
1730882660000|2024-11-06 08:44:20|367.8|366.9|367.8|367.1|367.8|367.1|367.8|366.9|25195
1730882680000|2024-11-06 08:44:40|368|367.2|368|367.2|368|367.2|368|367.2|116
1730882700000|2024-11-06 08:45:00|368.8|367.4|369|367.6|369|367.6|368.8|367.4|1852
1730882710000|2024-11-06 08:45:10|369.3|367.8|369.3|367.9|369.3|368|369|367.8|694
1730882720000|2024-11-06 08:45:20|369.2|367.6|369|367.6|369.2|367.6|369|367.6|0
1730882750000|2024-11-06 08:45:50|368.9||368.9||368.9||368.9||2000
1730882780000|2024-11-06 08:46:20|368.8||368.8||368.8||368.8||60
1730882790000|2024-11-06 08:46:30|368.7|365.9|367.3|366|368.7|366|366.9|365.9|15081
1730882830000|2024-11-06 08:47:10|367.6|366.1|368.3|366.7|368.3|366.7|367.6|366.1|152
1730882870000|2024-11-06 08:47:50|368.7|367.3|368.7|367.3|368.7|367.3|368.7|367.3|131
1730882910000|2024-11-06 08:48:30|368.9|367.4|368.9|367.4|368.9|367.4|368.9|367.4|50
1730882930000|2024-11-06 08:48:50||367.5||367.5||367.5||367.5|3000
1730882940000|2024-11-06 08:49:00|369.1|368.1|369.2|368.1|369.2|368.1|369.1|368.1|5100
1730882970000|2024-11-06 08:49:30||368.2||368.2||368.2||368.2|0
1730883020000|2024-11-06 08:50:20|||||||||1918
1730883030000|2024-11-06 08:50:30|369.1|368.3|369.1|368.3|369.1|368.3|369.1|368.3|136
1730883040000|2024-11-06 08:50:40|369.3|368.4|369.2|368.4|369.4|368.4|369.2|368.4|613
1730883050000|2024-11-06 08:50:50||368.6||368.6||368.6||368.6|0
1730883100000|2024-11-06 08:51:40|369.1|368.4|369.1|368.4|369.1|368.4|369.1|368.4|464
1730883110000|2024-11-06 08:51:50||368.3||368.3||368.3||368.3|225
1730883120000|2024-11-06 08:52:00|369.2|368.4|369.2|368.7|369.2|368.7|369.2|368.4|39
1730883140000|2024-11-06 08:52:20|369.8|368.9|369.8|368.9|369.8|368.9|369.8|368.9|67
1730883160000|2024-11-06 08:52:40|369.7|368.7|369.7|368.6|369.7|368.7|369.7|368.6|0
1730883170000|2024-11-06 08:52:50|369.8|368.7|369.8|368.7|369.8|368.7|369.8|368.7|506
1730883180000|2024-11-06 08:53:00|||||||||1000
1730883190000|2024-11-06 08:53:10||368.6||368.6||368.6||368.6|0
1730883230000|2024-11-06 08:53:50|369.7||369.8||369.8||369.5||7879
1730883240000|2024-11-06 08:54:00|369.5|368.3|369.4|368.4|369.5|368.4|369.4|368.3|1578
1730883250000|2024-11-06 08:54:10|369.7|368.3|369.7|368.6|369.7|368.6|369.7|368.3|464
1730883260000|2024-11-06 08:54:20|||||||||845
1730883270000|2024-11-06 08:54:30||368.4||368.4||368.4||368.4|0
1730883280000|2024-11-06 08:54:40|||||||||2810
1730883290000|2024-11-06 08:54:50||368.5||368.6||368.6||368.5|5526
1730883300000|2024-11-06 08:55:00|371|369.7|371.1|370.3|371.1|370.3|371|369.7|6114
1730883310000|2024-11-06 08:55:10|370.8|369.7|370.6|369.6|370.8|369.7|370.6|369.6|4617
1730883340000|2024-11-06 08:55:40|371.7|370.7|371.9|370.8|371.9|370.8|371.7|370.7|4604
1730883360000|2024-11-06 08:56:00|372||371.9||372||371.9||8817
1730883390000|2024-11-06 08:56:30|371.8||371.8||371.8||371.8||0
1730883400000|2024-11-06 08:56:40|||||||||1600
1730883410000|2024-11-06 08:56:50|371.9|370.9|371.9|371.4|371.9|371.4|371.9|370.9|0
1730883420000|2024-11-06 08:57:00|372|371.6|372.3|371.6|372.3|371.6|372|371.6|297
1730883440000|2024-11-06 08:57:20|||||||||158
1730883460000|2024-11-06 08:57:40|||||||||1500
1730883470000|2024-11-06 08:57:50|||||||||500
1730883480000|2024-11-06 08:58:00|||||||||5
1730883490000|2024-11-06 08:58:10|||||||||1000
1730883500000|2024-11-06 08:58:20|||||||||1000
1730883520000|2024-11-06 08:58:40|||||||||7245
1730883530000|2024-11-06 08:58:50|||||||||3000
1730883540000|2024-11-06 08:59:00||371.7||371.7||371.7||371.7|14
1730883550000|2024-11-06 08:59:10|||||||||2000
1730883560000|2024-11-06 08:59:20|||||||||836
1730883580000|2024-11-06 08:59:40|||||||||6000
1730883590000|2024-11-06 08:59:50|371.9|371.6|371.5|371|371.9|371.6|371.5|370.8|16661
1730883600000|2024-11-06 09:00:00|372.1|371.1|372.2|371.1|372.2|371.1|372.1|371.1|7535
1730883610000|2024-11-06 09:00:10||371.3||371.3||371.3||371.3|4564
1730883620000|2024-11-06 09:00:20|||||||||1331
1730883650000|2024-11-06 09:00:50|||||||||5643
1730883660000|2024-11-06 09:01:00|373.1|372|373.1|372.2|373.1|372.2|373.1|372|7014
1730883670000|2024-11-06 09:01:10|||||||||1846
1730883680000|2024-11-06 09:01:20|372.4|371.4|372.4|371.6|372.4|371.6|372.2|371.4|41
1730883690000|2024-11-06 09:01:30|||||||||138
1730883720000|2024-11-06 09:02:00|372.2||372.2||372.2||372.2||2
1730883730000|2024-11-06 09:02:10|371.9|371.5|371.9|371.5|371.9|371.5|371.9|371.5|37
1730883750000|2024-11-06 09:02:30|||||||||2000
1730883760000|2024-11-06 09:02:40|372.2|371.6|372.4|371.7|372.4|371.7|372.2|371.6|268
1730883790000|2024-11-06 09:03:10|373.1|372.1|373.1|372.2|373.1|372.2|373.1|372.1|1773
1730883800000|2024-11-06 09:03:20|||||||||363
1730883810000|2024-11-06 09:03:30|||||||||1385
1730883820000|2024-11-06 09:03:40|372.9||372.9||372.9||372.9||1311
1730883830000|2024-11-06 09:03:50|373||372.9||373||372.9||0
1730883840000|2024-11-06 09:04:00|||||||||341
1730883850000|2024-11-06 09:04:10|||||||||1609
1730883860000|2024-11-06 09:04:20|||||||||1300
1730883890000|2024-11-06 09:04:50|373.3|372.5|373.4|372.6|373.4|372.6|373.3|372.4|83
1730883900000|2024-11-06 09:05:00|373.5||373.6||373.6||373.5||0
1730883920000|2024-11-06 09:05:20|||||||||1500
1730883930000|2024-11-06 09:05:30|||||||||202
1730883950000|2024-11-06 09:05:50|373.8|372.7|373.9|373.1|373.9|373.1|373.8|372.7|667
1730883960000|2024-11-06 09:06:00|374.8|373.2|374.8|373.8|374.8|373.8|374.8|373.2|2183
1730883970000|2024-11-06 09:06:10||373.9||374||374||373.9|0
1730883980000|2024-11-06 09:06:20|||||||||129
1730883990000|2024-11-06 09:06:30|375|374.5|375.5|374.6|375.7|374.8|375|374.5|3162
1730884000000|2024-11-06 09:06:40|375.4||375.4||375.4||375.4||5003
1730884010000|2024-11-06 09:06:50|375.3||375.3||375.3||375.3||5000
1730884020000|2024-11-06 09:07:00|||||||||1734
1730884030000|2024-11-06 09:07:10|||||||||3500
1730884040000|2024-11-06 09:07:20|||||||||579
1730884050000|2024-11-06 09:07:30|||||||||572
1730884060000|2024-11-06 09:07:40|375|374.8|375.4|374.8|375.4|374.8|375|374.8|530
1730884070000|2024-11-06 09:07:50|||||||||879
1730884080000|2024-11-06 09:08:00|375.3|374.6|375.3|374.7|375.3|374.7|375.3|374.6|3545
1730884090000|2024-11-06 09:08:10|375.4||375.4||375.4||375.4||0
1730884100000|2024-11-06 09:08:20|374.8|374|375.1|374.2|375.1|374.2|374.8|374|8451
1730884110000|2024-11-06 09:08:30|375.3|374.3|375.4|374.4|375.4|374.4|375.3|374.3|16519
1730884130000|2024-11-06 09:08:50||374.3||374.3||374.3||374.3|0
1730884140000|2024-11-06 09:09:00|375.3|374.2|374.9|374.2|375.3|374.2|374.9|374.2|2472
1730884150000|2024-11-06 09:09:10|375.3|374.3|375.9|374.8|375.9|374.8|375.3|374.3|25039
1730884160000|2024-11-06 09:09:20|376||376||376||376||500
1730884170000|2024-11-06 09:09:30|376.1|374.9|376.3|375|376.4|375|376.1|374.9|13796
1730884180000|2024-11-06 09:09:40|||||||||115
1730884190000|2024-11-06 09:09:50|376||376||376||376||0
1730884200000|2024-11-06 09:10:00|375.5|374.9|375.4|374.3|375.5|374.9|374.9|374.3|635
1730884210000|2024-11-06 09:10:10|||||||||1000
1730884230000|2024-11-06 09:10:30|374.1|373.1|374.1|373.1|374.1|373.1|374.1|373.1|242
1730884260000|2024-11-06 09:11:00|373.9|373.2|373.9|373.2|373.9|373.3|373.9|373.2|624
1730884270000|2024-11-06 09:11:10||373.1||373.1||373.1||373.1|912
1730884280000|2024-11-06 09:11:20|373.8|373.2|374.1|373.2|374.1|373.2|373.8|373.2|952
1730884290000|2024-11-06 09:11:30|374.2||374.2||374.2||374.2||900
1730884300000|2024-11-06 09:11:40|||||||||2000
1730884330000|2024-11-06 09:12:10||373.1||373.1||373.1||373.1|0
1730884370000|2024-11-06 09:12:50|373.5|372.9|373.5|372.9|373.5|372.9|373.5|372.9|405
1730884380000|2024-11-06 09:13:00|373.6||373.7||373.7||373.6||1426
1730884390000|2024-11-06 09:13:10|373.5||373.4||373.5||373.4||2500
1730884410000|2024-11-06 09:13:30|372.9|371.7|372.9|372.1|372.9|372.1|372.9|371.7|4511
1730884420000|2024-11-06 09:13:40|373.1|372.2|373|372.2|373.3|372.2|373|372.2|0
1730884430000|2024-11-06 09:13:50|373.4|372.3|374|372.9|374|373|373.4|372.3|599
1730884440000|2024-11-06 09:14:00|373|372.1|373|372.1|373|372.1|373|372.1|286
1730884450000|2024-11-06 09:14:10|373.5|372.6|373.5|372.6|373.5|372.6|373.5|372.6|533
1730884460000|2024-11-06 09:14:20||372.7||372.6||372.7||372.6|0
1730884470000|2024-11-06 09:14:30|373.4|372.1|373.1|372.1|373.4|372.1|373.1|372.1|28
1730884480000|2024-11-06 09:14:40|||||||||247
1730884500000|2024-11-06 09:15:00|372.2|371.6|372.4|371.6|372.4|371.6|372.2|371.6|3543
1730884510000|2024-11-06 09:15:10|372.5||372.4||372.5||372.4||693
1730884520000|2024-11-06 09:15:20|372.5|371.7|372.6|371.7|372.6|371.7|372.5|371.7|0
1730884530000|2024-11-06 09:15:30|||||||||3928
1730884540000|2024-11-06 09:15:40||371.8||371.9||371.9||371.8|695
1730884560000|2024-11-06 09:16:00|||||||||1000
1730884600000|2024-11-06 09:16:40|372.2|371.7|371.5|370.6|372.4|371.7|371.5|370.6|1946
1730884610000|2024-11-06 09:16:50|371.3|369.8|370.6|369.8|371.3|369.8|370.6|369.8|1041
1730884620000|2024-11-06 09:17:00|370|370|371.1|370.3|371.1|370.4|370|370|13398
1730884640000|2024-11-06 09:17:20|370.7|370.1|370.7|370.1|370.7|370.1|370.7|370.1|1778
1730884650000|2024-11-06 09:17:30|370.1|369.4|370.1|369.4|370.1|369.4|370.1|369.4|1423
1730884660000|2024-11-06 09:17:40||369.2||369.3||369.3||369.2|161
1730884670000|2024-11-06 09:17:50|370.3|369.4|370.3|369.5|370.3|369.5|370.3|369.4|4570
1730884700000|2024-11-06 09:18:20|370.4||370.4||370.4||370.4||0
1730884730000|2024-11-06 09:18:50|370.6||370.6||370.6||370.6||0
1730884740000|2024-11-06 09:19:00|370.7|369.7|370.9|369.9|370.9|369.9|370|369.7|330
1730884750000|2024-11-06 09:19:10|370.8|370.1|371.1|370.3|371.1|370.3|370.8|370.1|1234
1730884770000|2024-11-06 09:19:30||370.4||370.4||370.4||370.4|1
1730884810000|2024-11-06 09:20:10||370.3||370.1||370.3||370.1|0
1730884820000|2024-11-06 09:20:20|371|370.2|371.4|370.2|371.4|370.2|371|370.1|806
1730884830000|2024-11-06 09:20:30|371.7|370.7|371.7|370.7|371.7|370.7|371.7|370.7|1716
1730884840000|2024-11-06 09:20:40|||||||||4153
1730884860000|2024-11-06 09:21:00||370.8||370.8||370.8||370.8|0
1730884880000|2024-11-06 09:21:20|||||||||2042
1730884950000|2024-11-06 09:22:30|||||||||2094
1730884990000|2024-11-06 09:23:10|||||||||11
1730885050000|2024-11-06 09:24:10||370.9||370.9||370.9||370.9|390
1730885060000|2024-11-06 09:24:20|||||||||469
1730885090000|2024-11-06 09:24:50|371.3|370.6|371.1|370.4|371.3|370.6|371.1|370.2|11153
1730885100000|2024-11-06 09:25:00|370.7|370.7|371.4|370.7|371.4|370.7|370.7|370.7|2730
1730885110000|2024-11-06 09:25:10|371|370.8|371.5|370.9|371.5|370.9|371|370.8|126
1730885120000|2024-11-06 09:25:20|||||||||600
1730885130000|2024-11-06 09:25:30|371.4||371.4||371.4||371.4||348
1730885140000|2024-11-06 09:25:40||370.8||370.8||370.8||370.8|266
1730885180000|2024-11-06 09:26:20|371.1|370.4|371.1|370.4|371.1|370.4|370.9|370.4|1523
1730885190000|2024-11-06 09:26:30|370.8|370.1|370.8|370.1|370.8|370.1|370.8|370.1|178
1730885230000|2024-11-06 09:27:10|370.5|369.7|370.6|369.6|370.6|369.7|370.5|369.6|284
1730885240000|2024-11-06 09:27:20|||||||||13638
1730885250000|2024-11-06 09:27:30|||||||||6000
1730885260000|2024-11-06 09:27:40|369.4|369.3|368.9|368.3|369.8|369.3|368.9|368.3|7504
1730885270000|2024-11-06 09:27:50||368.2||368.2||368.2||368.2|0
1730885280000|2024-11-06 09:28:00|||||||||4000
1730885290000|2024-11-06 09:28:10|368.8|367.8|368.9|367.8|368.9|367.8|368.6|367.8|138
1730885300000|2024-11-06 09:28:20|||||||||102
1730885310000|2024-11-06 09:28:30|368|367.9|368.9|368|368.9|368|368|367.9|8050
1730885350000|2024-11-06 09:29:10|||||||||1500
1730885360000|2024-11-06 09:29:20|||||||||273
1730885370000|2024-11-06 09:29:30|||||||||100
1730885380000|2024-11-06 09:29:40|368.8|367.9|368.8|368|368.8|368|368.2|367.9|2379
1730885400000|2024-11-06 09:30:00|370|367.9|370|368.1|370|368.1|370|367.9|8181
1730885410000|2024-11-06 09:30:10|368.8|367.9|368.8|367.9|368.8|367.9|368.8|367.9|9444
1730885420000|2024-11-06 09:30:20|370|368|369.8|368|370|368|369.8|368|0
1730885430000|2024-11-06 09:30:30|||||||||3400
1730885440000|2024-11-06 09:30:40|||||||||1435
1730885480000|2024-11-06 09:31:20|||||||||536
1730885490000|2024-11-06 09:31:30|||||||||3000
1730885500000|2024-11-06 09:31:40|368.5||368.5||368.5||368.5||977
1730885520000|2024-11-06 09:32:00|368.3|367.9|368.4|367.8|368.4|367.9|368.3|367.8|829
1730885530000|2024-11-06 09:32:10|368.5|368|369.1|368|369.1|368|368.5|368|184
1730885540000|2024-11-06 09:32:20||368.1||368.1||368.1||368.1|0
1730885580000|2024-11-06 09:33:00|369|368|369|368|369|368|369|368|854
1730885600000|2024-11-06 09:33:20|368.9|368.1|368.9|368|368.9|368.1|368.9|368|578
1730885620000|2024-11-06 09:33:40|369.3|368.1|369.6|368.4|369.6|368.4|369.3|368.1|16
1730885630000|2024-11-06 09:33:50|369.7|368.5|369.7|368.6|369.7|368.6|369.7|368.5|0
1730885680000|2024-11-06 09:34:40|||||||||1344
1730885750000|2024-11-06 09:35:50|369.6||369.6||369.6||369.6||350
1730885770000|2024-11-06 09:36:10|||||||||66
1730885780000|2024-11-06 09:36:20|||||||||6654
1730885790000|2024-11-06 09:36:30|369.5|368.7|369.5|368.7|369.5|368.7|369.5|368.7|6124
1730885810000|2024-11-06 09:36:50|||||||||124
1730885850000|2024-11-06 09:37:30|369.7|369|370.2|369.3|370.2|369.3|369.7|369|526
1730885860000|2024-11-06 09:37:40|370.3||370.3||370.3||370.3||0
1730885870000|2024-11-06 09:37:50|||||||||6203
1730885880000|2024-11-06 09:38:00|370.2||370.2||370.2||370.2||6327
1730885900000|2024-11-06 09:38:20|370.3|369.4|370.3|369.7|370.3|369.7|370.3|369.4|448
1730886040000|2024-11-06 09:40:40|370.2|369.2|369.9|369.2|370.3|369.2|369.9|369.2|455
1730886050000|2024-11-06 09:40:50|||||||||2684
1730886060000|2024-11-06 09:41:00|369.8||369.8||369.8||369.8||2741
1730886080000|2024-11-06 09:41:20|369.6|369|369.6|369|369.6|369|369.6|369|26
1730886100000|2024-11-06 09:41:40|369.2||369.2||369.2||369.2||1358
1730886120000|2024-11-06 09:42:00|369.1|368.4|369.1|368.4|369.1|368.4|369.1|368.4|27
1730886170000|2024-11-06 09:42:50|369.2|369|369.2|369|369.2|369|369.2|369|1
1730886180000|2024-11-06 09:43:00|||||||||859
1730886230000|2024-11-06 09:43:50|||||||||8156
1730886240000|2024-11-06 09:44:00|369.5|368.8|369.5|369|369.5|369|369.5|368.8|279
1730886250000|2024-11-06 09:44:10||368.9||368.8||368.9||368.8|253
1730886270000|2024-11-06 09:44:30|||||||||1000
1730886280000|2024-11-06 09:44:40||368.9||368.9||368.9||368.9|0
1730886310000|2024-11-06 09:45:10|||||||||69
1730886340000|2024-11-06 09:45:40|||||||||773
1730886350000|2024-11-06 09:45:50|369.6||369.6||369.6||369.6||0
1730886390000|2024-11-06 09:46:30|369.8|369|369.8|369.2|369.8|369.2|369.8|369|155
1730886400000|2024-11-06 09:46:40|370.1||370.1||370.1||370.1||0
1730886420000|2024-11-06 09:47:00||369.1||369.1||369.1||369.1|0
1730886430000|2024-11-06 09:47:10||369||369||369||369|0
1730886440000|2024-11-06 09:47:20||369.2||369.2||369.2||369.2|0
1730886450000|2024-11-06 09:47:30|370|369.8|370|369.5|370|369.8|370|369.5|346
1730886460000|2024-11-06 09:47:40|369.2|369.4|369|368.2|369.2|369.4|369|368.2|248
1730886470000|2024-11-06 09:47:50|368.9|368.1|368.9|368.1|368.9|368.1|368.9|368.1|4850
1730886480000|2024-11-06 09:48:00||368||368||368||368|0
1730886490000|2024-11-06 09:48:10||367.8||367.8||367.8||367.8|0
1730886500000|2024-11-06 09:48:20|368.7|367.7|368.7|367.8|368.7|367.8|368.7|367.7|7254
1730886510000|2024-11-06 09:48:30|||||||||7739
1730886520000|2024-11-06 09:48:40|368.6|367.9|368.7|367.9|368.7|367.9|368.6|367.8|1854
1730886560000|2024-11-06 09:49:20|369.4|368.4|369.4|368.5|369.4|368.5|369.4|368.4|526
1730886600000|2024-11-06 09:50:00|||||||||500
1730886610000|2024-11-06 09:50:10|||||||||23
1730886620000|2024-11-06 09:50:20||368.6||368.6||368.6||368.6|0
1730886710000|2024-11-06 09:51:50|368.7|368.7|369.8|369.2|369.8|369.5|368.7|368.7|209
1730886720000|2024-11-06 09:52:00|369.9|369.6|370.5|370.1|370.5|370.1|369.9|369.6|1286
1730886730000|2024-11-06 09:52:10|370.2|369.7|370.3|369.7|370.3|369.7|370.2|369.7|613
1730886740000|2024-11-06 09:52:20|370.4||370.4||370.4||370.4||0
1730886750000|2024-11-06 09:52:30|370.5||370.5||370.5||370.5||0
1730886780000|2024-11-06 09:53:00|370.4||370.3||370.4||370.3||794
1730886800000|2024-11-06 09:53:20|370.4|369.4|370|369.6|370.4|369.6|370|369.4|31
1730886810000|2024-11-06 09:53:30|369.6|369.1|369.6|369.1|369.6|369.1|369.6|369.1|124
1730886830000|2024-11-06 09:53:50|369.7||370||370||369.6||0
1730886870000|2024-11-06 09:54:30|||||||||1774
1730886900000|2024-11-06 09:55:00|369.6|369|369.6|369|369.6|369|369.6|369|458
1730886910000|2024-11-06 09:55:10|369|368.7|369|368.7|369|368.7|369|368.7|159
1730886990000|2024-11-06 09:56:30||368.8||368.7||368.8||368.7|5000
1730887010000|2024-11-06 09:56:50|368.6|368|368.6|368|368.6|368|368.6|368|1504
1730887040000|2024-11-06 09:57:20|368.5|367.3|368.2|367.3|368.5|367.3|368.2|367.3|270
1730887050000|2024-11-06 09:57:30|368.4|367.6|368.5|367.6|368.5|367.6|368.4|367.6|500
1730887060000|2024-11-06 09:57:40|368.4|367.5|368.4|367.5|368.4|367.5|368.4|367.5|0
1730887140000|2024-11-06 09:59:00|||||||||2711
1730887160000|2024-11-06 09:59:20||367.6||367.9||367.9||367.6|1429
1730887210000|2024-11-06 10:00:10|||||||||1400
1730887230000|2024-11-06 10:00:30||368||368||368||368|602
1730887240000|2024-11-06 10:00:40|||||||||5941
1730887250000|2024-11-06 10:00:50|368.9|368.1|369|368.6|369|368.6|368.9|368.1|10837
1730887260000|2024-11-06 10:01:00|368.6|368.3|368.4|368|368.6|368.3|368.4|368|767
1730887270000|2024-11-06 10:01:10|368.5||368.8||368.8||368.5||0
1730887290000|2024-11-06 10:01:30|||||||||15
1730887380000|2024-11-06 10:03:00|||||||||13
1730887440000|2024-11-06 10:04:00|368.2|367.9|368.2|367.8|368.2|367.9|368.2|367.8|129
1730887460000|2024-11-06 10:04:20|368|367.4|367.7|367|368|367.4|367.6|366.9|2378
1730887470000|2024-11-06 10:04:30|367.9|367.3|368|367.3|368|367.3|367.8|367.3|486
1730887480000|2024-11-06 10:04:40||367.4||367.3||367.4||367.3|0
1730887500000|2024-11-06 10:05:00|367.6|367|367.8|367|367.8|367|367.6|367|15
1730887580000|2024-11-06 10:06:20|367.9||367.9||367.9||367.9||0
1730887610000|2024-11-06 10:06:50|367|366.7|367|366.7|367|366.7|367|366.7|25
1730887630000|2024-11-06 10:07:10|366.5|366.3|366.5|366.3|366.5|366.3|366.5|366.3|236
1730887640000|2024-11-06 10:07:20|366.4|366.1|366.5|366.1|366.5|366.1|366.4|366.1|547
1730887650000|2024-11-06 10:07:30|366.4|365.8|366.3|365.8|366.4|365.8|366.2|365.8|535
1730887660000|2024-11-06 10:07:40|||||||||8113
1730887670000|2024-11-06 10:07:50|||||||||11
1730887680000|2024-11-06 10:08:00|||||||||1944
1730887700000|2024-11-06 10:08:20|366.2|365.6|366.2|365.6|366.2|365.6|366.2|365.6|5885
1730887710000|2024-11-06 10:08:30||365.7||365.6||365.7||365.6|19
1730887720000|2024-11-06 10:08:40|365.8||366.2||366.2||365.8||500
1730887730000|2024-11-06 10:08:50||365.7||365.7||365.7||365.7|0
1730887740000|2024-11-06 10:09:00|366.1|365.4|365.6|365.4|366.1|365.4|365.6|365.4|354
1730887770000|2024-11-06 10:09:30|365.5|364.9|365.6|365|365.6|365|365.5|364.9|20
1730887780000|2024-11-06 10:09:40|366.2|365.6|366.2|365.6|366.2|365.6|366.2|365.6|1100
1730887790000|2024-11-06 10:09:50|366.5|365.9|366.5|365.8|366.5|365.9|366.5|365.8|79
1730887800000|2024-11-06 10:10:00|366.2|365|365.5|365.1|366.2|365.1|365.5|365|2
1730887830000|2024-11-06 10:10:30||365||365||365||365|0
1730887860000|2024-11-06 10:11:00|365.4||365.4||365.4||365.4||1094
1730887870000|2024-11-06 10:11:10|365.5||365.5||365.5||365.5||0
1730887900000|2024-11-06 10:11:40|||||||||2
1730887960000|2024-11-06 10:12:40|366.5|365.1|366.5|366.1|366.5|366.1|366.5|365.1|4000
1730887970000|2024-11-06 10:12:50|367.1|366.2|367.3|366.7|367.3|367.1|367.1|366.2|613
1730887980000|2024-11-06 10:13:00|367.2|367.1|367.2|366.8|367.2|367.1|367.2|366.7|501
1730888060000|2024-11-06 10:14:20|367.1|366.7|367.1|366.7|367.1|366.7|367.1|366.6|1712
1730888070000|2024-11-06 10:14:30||366.6||366.6||366.6||366.6|0
1730888080000|2024-11-06 10:14:40|||||||||134
1730888090000|2024-11-06 10:14:50|||||||||1
1730888160000|2024-11-06 10:16:00|367.6|366.7|367.6|366.9|367.6|367|367.6|366.7|95
1730888180000|2024-11-06 10:16:20||367||367||367||367|0
1730888190000|2024-11-06 10:16:30||366.9||366.9||366.9||366.9|0
1730888420000|2024-11-06 10:20:20||367.1||367.2||367.3||367.1|87
1730888460000|2024-11-06 10:21:00|367.7|367.3|367.7|367.3|367.7|367.3|367.7|367.3|171
1730888470000|2024-11-06 10:21:10|367.9|367.5|367.9|367.5|367.9|367.5|367.9|367.5|1101
1730888490000|2024-11-06 10:21:30|||||||||38
1730888520000|2024-11-06 10:22:00|367.7|367.3|367.9|367.3|367.9|367.3|367.7|367.3|757
1730888540000|2024-11-06 10:22:20|||||||||82
1730888580000|2024-11-06 10:23:00|||||||||198
1730888650000|2024-11-06 10:24:10|||||||||273
1730888680000|2024-11-06 10:24:40|||||||||802
1730888730000|2024-11-06 10:25:30|368.4|367.4|368.4|367.6|368.4|367.6|368.4|367.4|1
1730888740000|2024-11-06 10:25:40||367.7||367.7||367.7||367.7|56
1730888770000|2024-11-06 10:26:10|||||||||100
1730888780000|2024-11-06 10:26:20|368.2|367.5|368.2|367.5|368.2|367.5|368.2|367.5|226
1730888810000|2024-11-06 10:26:50||367.6||367.6||367.6||367.6|0
1730888850000|2024-11-06 10:27:30|||||||||8
1730888860000|2024-11-06 10:27:40|368.3||368.2||368.4||368.2||0
1730888870000|2024-11-06 10:27:50||368.1||367.6||368.1||367.6|274
1730888880000|2024-11-06 10:28:00||368.1||367.6||368.1||367.6|73
1730888910000|2024-11-06 10:28:30|368.4|367.7|368.4|367.7|368.4|367.7|367.8|367.7|1863
1730888920000|2024-11-06 10:28:40||367.6||367.6||367.7||367.6|0
1730888930000|2024-11-06 10:28:50||367.7||367.7||367.7||367.6|66
1730888960000|2024-11-06 10:29:20||367.6||367.7||367.7||367.6|0
1730888970000|2024-11-06 10:29:30||367.6||367.6||367.6||367.6|0
1730889030000|2024-11-06 10:30:30||367.7||367.7||367.7||367.7|38
1730889040000|2024-11-06 10:30:40|368.7|368|368.7|368|368.7|368|368.7|368|1
1730889050000|2024-11-06 10:30:50|369.3|368.1|369.3|368.3|369.3|368.3|369.3|368.1|214
1730889100000|2024-11-06 10:31:40|369.2||369.2||369.2||369.2||66
1730889230000|2024-11-06 10:33:50|369.1||369.1||369.1||369.1||121
1730889240000|2024-11-06 10:34:00|||||||||68
1730889300000|2024-11-06 10:35:00|368.5||368.5||368.5||368.5||160
1730889330000|2024-11-06 10:35:30|||||||||600
1730889340000|2024-11-06 10:35:40|369|368.4|369.2|368.4|369.2|368.4|369|368.4|86
1730889350000|2024-11-06 10:35:50|369.1||369.1||369.1||369.1||291
1730889360000|2024-11-06 10:36:00|369.2||369.2||369.2||369.2||0
1730889370000|2024-11-06 10:36:10|||||||||1
1730889410000|2024-11-06 10:36:50|||||||||5719
1730889470000|2024-11-06 10:37:50|369.1||368.8||369.1||368.8||257
1730889500000|2024-11-06 10:38:20|||||||||500
1730889510000|2024-11-06 10:38:30|368.1|367.6|368.1|367.6|368.1|367.6|368.1|367.6|6
1730889520000|2024-11-06 10:38:40|367.9|366.9|367.7|366.9|367.9|366.9|367.7|366.9|24
1730889540000|2024-11-06 10:39:00|367.5|366.6|367.5|366.6|367.5|366.6|367.5|366.6|0
1730889590000|2024-11-06 10:39:50|367.2|366.3|367.2|366.3|367.2|366.3|367.2|366.3|65
1730889630000|2024-11-06 10:40:30|367.1||367||367.1||367||0
1730889640000|2024-11-06 10:40:40|||||||||415
1730889680000|2024-11-06 10:41:20|366.7|365.9|366.7|365.9|366.7|365.9|366.7|365.9|61
1730889690000|2024-11-06 10:41:30|||||||||435
1730889720000|2024-11-06 10:42:00|366.8||366.8||366.8||366.8||0
1730889760000|2024-11-06 10:42:40|366.3|365.3|366.3|365.3|366.3|365.3|366.3|365.3|1100
1730889770000|2024-11-06 10:42:50|366.2||366.2||366.2||366.2||0
1730889790000|2024-11-06 10:43:10|366.1||366||366.1||366||0
1730889800000|2024-11-06 10:43:20|365.9||365.8||365.9||365.8||0
1730889830000|2024-11-06 10:43:50|||||||||32
1730889850000|2024-11-06 10:44:10|365.6|364.9|365.5|364.9|365.6|364.9|365.5|364.9|285
1730889890000|2024-11-06 10:44:50|||||||||2413
1730889900000|2024-11-06 10:45:00|365|365|365.9|365.3|365.9|365.4|365|365|484
1730889910000|2024-11-06 10:45:10||365.2||365.2||365.2||365.2|543
1730889920000|2024-11-06 10:45:20|365.8||365.5||365.8||365.5||0
1730889930000|2024-11-06 10:45:30|365.3|365.1|365.4|365|365.5|365.1|365.3|365|557
1730889940000|2024-11-06 10:45:40|365.3||365.3||365.3||365.3||0
1730889970000|2024-11-06 10:46:10|365.2|364.9|365.2|364.8|365.2|364.9|365.2|364.8|309
1730889980000|2024-11-06 10:46:20|365|364.3|365|364.2|365|364.3|365|364.2|416
1730889990000|2024-11-06 10:46:30||364.1||364.1||364.1||364.1|0
1730890000000|2024-11-06 10:46:40||364.2||364.2||364.2||364.2|0
1730890110000|2024-11-06 10:48:30|364.9||364.8||364.9||364.8||251
1730890120000|2024-11-06 10:48:40|364.7||364.7||364.7||364.6||538
1730890130000|2024-11-06 10:48:50|364.6||364.7||364.7||364.6||336
1730890150000|2024-11-06 10:49:10|364.6|364.1|364.6|364.1|364.6|364.1|364.6|364.1|202
1730890180000|2024-11-06 10:49:40|365|364.2|365|364.3|365|364.3|364.9|364.2|5030
1730890190000|2024-11-06 10:49:50||364.2||364.1||364.2||364.1|52
1730890220000|2024-11-06 10:50:20|||||||||78
1730890240000|2024-11-06 10:50:40|364.9|364.2|364.9|364.2|364.9|364.2|364.9|364.2|101
1730890280000|2024-11-06 10:51:20|||||||||50
1730890290000|2024-11-06 10:51:30|364.8||364.8||364.8||364.8||412
1730890360000|2024-11-06 10:52:40|||||||||12
1730890370000|2024-11-06 10:52:50|365.4|364.7|365.5|364.8|365.5|364.8|365.4|364.7|871
1730890380000|2024-11-06 10:53:00||364.9||364.9||364.9||364.9|0
1730890400000|2024-11-06 10:53:20||364.8||364.8||364.8||364.8|0
1730890420000|2024-11-06 10:53:40||364.9||364.9||364.9||364.9|0
1730890460000|2024-11-06 10:54:20|||||||||149
1730890470000|2024-11-06 10:54:30|365.4||365.4||365.4||365.4||0
1730890530000|2024-11-06 10:55:30|365.9|364.8|365.8|365.1|365.9|365.1|365.8|364.8|875
1730890610000|2024-11-06 10:56:50|365.9|365.3|365.9|365.3|365.9|365.3|365.9|365.3|295
1730890630000|2024-11-06 10:57:10|365.8||365.8||365.8||365.8||0
1730890650000|2024-11-06 10:57:30|365.7||365.7||365.7||365.7||0
1730890670000|2024-11-06 10:57:50|||||||||174
1730890780000|2024-11-06 10:59:40|365.2|365.2|365.3|364.8|365.3|365.2|365.2|364.8|390
1730890810000|2024-11-06 11:00:10|||||||||3
1730890890000|2024-11-06 11:01:30|365.2||365.2||365.3||365.2||0
1730890900000|2024-11-06 11:01:40|365.1|364.4|365.1|364.4|365.1|364.4|365.1|364.4|703
1730890940000|2024-11-06 11:02:20||364.3||364.2||364.3||364.2|0
1730890950000|2024-11-06 11:02:30|||||||||3
1730890970000|2024-11-06 11:02:50|365||365||365||365||0
1730890980000|2024-11-06 11:03:00|||||||||578
1730891010000|2024-11-06 11:03:30|364.9||364.9||364.9||364.9||0
1730891030000|2024-11-06 11:03:50|365|364.3|365|364.5|365|364.5|365|364.3|316
1730891040000|2024-11-06 11:04:00|365.6|364.9|365.6|364.9|365.6|364.9|365.6|364.9|252
1730891060000|2024-11-06 11:04:20||364.8||364.8||364.8||364.8|0
1730891130000|2024-11-06 11:05:30||364.9||364.8||364.9||364.8|84
1730891140000|2024-11-06 11:05:40||364.6||364.6||364.6||364.6|0
1730891150000|2024-11-06 11:05:50||364.5||364.5||364.5||364.5|0
1730891170000|2024-11-06 11:06:10|365.5||365.5||365.5||365.5||0
1730891190000|2024-11-06 11:06:30||364.8||364.8||364.8||364.8|0
1730891240000|2024-11-06 11:07:20|||||||||6000
1730891250000|2024-11-06 11:07:30|||||||||578
1730891270000|2024-11-06 11:07:50||364.9||364.9||364.9||364.9|0
1730891310000|2024-11-06 11:08:30|365.4||365.4||365.4||365.4||0
1730891320000|2024-11-06 11:08:40|||||||||1000
1730891410000|2024-11-06 11:10:10|365.3||365.3||365.3||365.3||0
1730891470000|2024-11-06 11:11:10|365.2|364.4|365.3|364.5|365.3|364.5|365.2|364.4|58
1730891490000|2024-11-06 11:11:30|||||||||1
1730891570000|2024-11-06 11:12:50|365.4|364.9|365.4|365|365.4|365|365.4|364.9|227
1730891630000|2024-11-06 11:13:50|365.3|364.9|365.4|364.9|365.4|364.9|365.3|364.9|494
1730891640000|2024-11-06 11:14:00||365||364.9||365||364.9|0
1730891680000|2024-11-06 11:14:40|365.3|365|365.3|364.9|365.3|365|365.3|364.9|275
1730891690000|2024-11-06 11:14:50|365.4||365.4||365.4||365.4||0
1730891700000|2024-11-06 11:15:00|365.2|364.2|365.2|364.2|365.2|364.2|365.2|364.2|185
1730891730000|2024-11-06 11:15:30|365.3|364.5|365.2|364.5|365.3|364.5|365.2|364.5|0
1730891820000|2024-11-06 11:17:00|365|365|365|364.5|365|365|365|364.5|500
1730891850000|2024-11-06 11:17:30|364.9||364.9||364.9||364.9||4
1730891870000|2024-11-06 11:17:50|365||365||365||365||13
1730891910000|2024-11-06 11:18:30|365.1||365.2||365.2||365.1||287
1730891920000|2024-11-06 11:18:40|365||365||365||365||0
1730891930000|2024-11-06 11:18:50|364.9||364.9||364.9||364.9||0
1730891960000|2024-11-06 11:19:20|365||365||365||365||73
1730891990000|2024-11-06 11:19:50||364.6||364.6||364.6||364.6|0
1730892000000|2024-11-06 11:20:00||364.5||364.5||364.5||364.5|0
1730892030000|2024-11-06 11:20:30||364.6||364.6||364.6||364.6|345
1730892040000|2024-11-06 11:20:40|||||||||790
1730892070000|2024-11-06 11:21:10|365.2|364.5|365.2|364.6|365.2|364.6|365.2|364.5|3
1730892100000|2024-11-06 11:21:40||364.8||364.8||364.8||364.8|0
1730892140000|2024-11-06 11:22:20|365|364.5|365|364.5|365|364.5|365|364.5|36
1730892150000|2024-11-06 11:22:30|364.9|363.9|364.2|364|364.9|364|364.2|363.9|22
1730892230000|2024-11-06 11:23:50|365|364.3|365|364.3|365|364.3|365|364.3|262
1730892260000|2024-11-06 11:24:20||364.2||364.3||364.3||364.2|578
1730892290000|2024-11-06 11:24:50||364.2||364.2||364.2||364.2|0
1730892300000|2024-11-06 11:25:00|||||||||363
1730892310000|2024-11-06 11:25:10|364.9|364.3|364.7|364.2|364.9|364.3|364.7|364.2|46
1730892320000|2024-11-06 11:25:20|||||||||404
1730892330000|2024-11-06 11:25:30|364.6||364.6||364.6||364.6||0
1730892340000|2024-11-06 11:25:40||363.9||363.9||363.9||363.9|33
1730892350000|2024-11-06 11:25:50|364.2|363.5|364|363.3|364.2|363.5|363.7|363.1|505
1730892390000|2024-11-06 11:26:30|||||||||330
1730892420000|2024-11-06 11:27:00|363.9|363.7|364.4|363.7|364.4|363.7|363.9|363.7|708
1730892470000|2024-11-06 11:27:50|364.3||364.3||364.3||364.3||0
1730892500000|2024-11-06 11:28:20|364.2||364.1||364.2||364.1||578
1730892510000|2024-11-06 11:28:30|363.9|363.3|364|363.3|364|363.3|363.9|363.2|123
1730892560000|2024-11-06 11:29:20||363.4||363.4||363.4||363.4|0
1730892570000|2024-11-06 11:29:30||363.5||363.5||363.5||363.5|165
1730892580000|2024-11-06 11:29:40|364.1|363.7|364.1|363.5|364.1|363.7|364.1|363.5|408
1730892590000|2024-11-06 11:29:50||363.6||363.6||363.7||363.6|0
1730892600000|2024-11-06 11:30:00||363.5||363.5||363.5||363.5|0
1730892610000|2024-11-06 11:30:10||363.6||363.6||363.6||363.6|0
1730892620000|2024-11-06 11:30:20||363.5||363.4||363.5||363.4|0
1730892630000|2024-11-06 11:30:30||363.5||363.5||363.6||363.5|0
1730892640000|2024-11-06 11:30:40||363.4||363.5||363.5||363.4|0
1730892660000|2024-11-06 11:31:00|363.9|363.4|364|363.4|364|363.4|363.9|363.4|0
1730892690000|2024-11-06 11:31:30|363.7|362.9|363.7|362.9|363.7|362.9|363.7|362.9|390
1730892700000|2024-11-06 11:31:40||362.7||362.7||362.7||362.7|0
1730892730000|2024-11-06 11:32:10||362.6||362.6||362.6||362.6|0
1730892740000|2024-11-06 11:32:20|||||||||3000
1730892750000|2024-11-06 11:32:30||362.5||362.6||362.6||362.5|0
1730892760000|2024-11-06 11:32:40||362.7||362.7||362.7||362.7|3000
1730892840000|2024-11-06 11:34:00|363.6||363.6||363.6||363.6||0
1730892850000|2024-11-06 11:34:10|363.5||363.5||363.5||363.5||158
1730892910000|2024-11-06 11:35:10|||||||||2427
1730892920000|2024-11-06 11:35:20|||||||||93
1730892930000|2024-11-06 11:35:30|363.4||363.3||363.4||363.3||0
1730892970000|2024-11-06 11:36:10|363.2||363.2||363.2||363.2||0
1730892980000|2024-11-06 11:36:20|362.8|362.3|362.5|361.6|362.8|362.3|362.5|361.6|1332
1730892990000|2024-11-06 11:36:30|362.4|361.5|362.1|361.5|362.4|361.5|362.1|361.5|132
1730893110000|2024-11-06 11:38:30|362|361.2|361.7|361.1|362|361.2|361.7|361.1|550
1730893150000|2024-11-06 11:39:10|||||||||5
1730893230000|2024-11-06 11:40:30|361.6|361|361.4|361|361.6|361|361.4|361|2
1730893240000|2024-11-06 11:40:40|361.2|360.6|361|360.6|361.2|360.6|361|360.6|83
1730893250000|2024-11-06 11:40:50|||||||||159
1730893260000|2024-11-06 11:41:00|||||||||1500
1730893280000|2024-11-06 11:41:20|361.1|360.7|361|360.6|361.1|360.7|361|360.6|37
1730893330000|2024-11-06 11:42:10|361.4|360.9|361.4|360.9|361.4|360.9|361.4|360.9|249
1730893360000|2024-11-06 11:42:40||360.8||360.7||360.8||360.7|0
1730893390000|2024-11-06 11:43:10|361.1|360.6|361.1|360.6|361.1|360.6|361.1|360.6|506
1730893430000|2024-11-06 11:43:50|||||||||1160
1730893460000|2024-11-06 11:44:20|||||||||1588
1730893470000|2024-11-06 11:44:30|360.6|360|360.5|360|360.6|360|360.5|360|462
1730893480000|2024-11-06 11:44:40|360.6|360.5|359.7|359.1|360.6|360.5|359.7|359.1|2978
1730893490000|2024-11-06 11:44:50|359.4|358.9|359.3|358.7|359.4|358.9|359.3|358.7|0
1730893500000|2024-11-06 11:45:00|359.4|358.9|359.3|358.8|359.4|358.9|359.3|358.8|28
1730893510000|2024-11-06 11:45:10|359.2|358.6|359.2|358.7|359.2|358.7|359.2|358.6|164
1730893530000|2024-11-06 11:45:30|359|358.2|358.9|358.2|359|358.2|358.9|358.2|458
1730893540000|2024-11-06 11:45:40|358.8|358.7|359.3|358.7|359.3|358.7|358.7|358.7|782
1730893550000|2024-11-06 11:45:50|359.4|358.9|358.7|358.3|359.4|358.9|358.7|358.3|355
1730893560000|2024-11-06 11:46:00|359.1|358.4|359.1|358.3|359.1|358.4|359.1|358.3|2942
1730893620000|2024-11-06 11:47:00|||||||||262
1730893630000|2024-11-06 11:47:10||358.4||358.4||358.4||358.4|0
1730893640000|2024-11-06 11:47:20|359|358.3|359|358.3|359|358.3|359|358.3|792
1730893650000|2024-11-06 11:47:30||358.5||358.5||358.5||358.5|0
1730893680000|2024-11-06 11:48:00|||||||||178
1730893690000|2024-11-06 11:48:10|358.9||358.9||358.9||358.9||0
1730893700000|2024-11-06 11:48:20|359|358.8|359.1|358.8|359.1|358.8|359|358.8|595
1730893730000|2024-11-06 11:48:50|359.3|358.3|358.7|358.3|359.3|358.3|358.7|358.3|745
1730893740000|2024-11-06 11:49:00|358.6|357.6|358.4|357.6|358.6|357.6|358.4|357.6|500
1730893750000|2024-11-06 11:49:10|358|357.5|358|357.4|358|357.6|357.9|357.4|219
1730893790000|2024-11-06 11:49:50|357.9|357.8|358.4|357.8|358.4|357.9|357.9|357.8|1826
1730893830000|2024-11-06 11:50:30|||||||||425
1730893840000|2024-11-06 11:50:40|||||||||10885
1730893860000|2024-11-06 11:51:00|358.7|357.9|358.7|358|358.7|358|358.7|357.9|342
1730893880000|2024-11-06 11:51:20||358.1||358.2||358.2||358|2890
1730893960000|2024-11-06 11:52:40|358.5||358.5||358.5||358.5||540
1730893970000|2024-11-06 11:52:50|358.6||358.6||358.6||358.6||178
1730894000000|2024-11-06 11:53:20|358.4|358|358.2|357.8|358.4|358|358.2|357.8|647
1730894030000|2024-11-06 11:53:50|||||||||1000
1730894060000|2024-11-06 11:54:20|358.6|358|358.6|358|358.6|358|358.6|358|9
1730894090000|2024-11-06 11:54:50||358.1||358.1||358.1||358.1|75
1730894100000|2024-11-06 11:55:00|358.7|358.2|358.7|358.2|358.7|358.2|358.7|358.2|94
1730894140000|2024-11-06 11:55:40|358.6||358.6||358.6||358.6||0
1730894170000|2024-11-06 11:56:10|||||||||1431
1730894190000|2024-11-06 11:56:30|358.5|358.3|358.6|358.3|358.6|358.3|358.5|358.3|1
1730894210000|2024-11-06 11:56:50|358.7|358.4|358.7|358.4|358.7|358.4|358.7|358.4|62
1730894230000|2024-11-06 11:57:10|358.6|358.2|358.5|358.2|358.6|358.2|358.5|358.2|262
1730894250000|2024-11-06 11:57:30|358.6||358.6||358.6||358.6||982
1730894260000|2024-11-06 11:57:40|||||||||2
1730894300000|2024-11-06 11:58:20|||||||||122
1730894310000|2024-11-06 11:58:30|358.2|358.1|358.2|357.8|358.2|358.1|358.2|357.8|193
1730894320000|2024-11-06 11:58:40|358.3||358.4||358.4||358.3||0
1730894330000|2024-11-06 11:58:50|358.3||358.3||358.3||358.3||0
1730894340000|2024-11-06 11:59:00|358|357.5|358|357.4|358|357.5|358|357.4|246
1730894370000|2024-11-06 11:59:30|357.9||357.9||357.9||357.9||0
1730894400000|2024-11-06 12:00:00|357.8|356.9|357.5|356.9|357.8|356.9|357.5|356.9|189
1730894410000|2024-11-06 12:00:10|357.4||357.4||357.4||357.4||0
1730894430000|2024-11-06 12:00:30|357.3||357.2||357.3||357.2||149
1730894480000|2024-11-06 12:01:20|357.1|356.5|357|356.5|357.1|356.5|357|356.5|1
1730894510000|2024-11-06 12:01:50|||||||||330
1730894580000|2024-11-06 12:03:00|357.5|356.8|357.2|356.5|357.5|356.8|357.2|356.5|860
1730894610000|2024-11-06 12:03:30|||||||||3780
1730894620000|2024-11-06 12:03:40|||||||||1302
1730894630000|2024-11-06 12:03:50|357.1||357.1||357.1||357.1||0
1730894650000|2024-11-06 12:04:10|357.2|356.6|357.2|356.7|357.2|356.8|357.2|356.6|284
1730894660000|2024-11-06 12:04:20||356.6||356.6||356.6||356.6|0
1730894680000|2024-11-06 12:04:40|357.8|357.3|357.8|357.3|357.8|357.3|357.8|357.3|51
1730894690000|2024-11-06 12:04:50||357.2||357.3||357.3||357.2|17552
1730894740000|2024-11-06 12:05:40|357.7||357.4||357.7||357.4||176
1730894750000|2024-11-06 12:05:50||357.2||357.2||357.2||357.2|106
1730894760000|2024-11-06 12:06:00|357.3|356.8|357.7|357.1|357.7|357.1|357.3|356.8|277
1730894780000|2024-11-06 12:06:20||357.2||357.3||357.3||357.2|139
1730894810000|2024-11-06 12:06:50|358|357.6|358|357.6|358|357.6|358|357.6|396
1730894830000|2024-11-06 12:07:10|358.1|357.9|358.5|357.9|358.5|357.9|358.1|357.9|748
1730894840000|2024-11-06 12:07:20|358.6||358.6||358.6||358.6||0
1730894850000|2024-11-06 12:07:30|358.7|358|358.7|358|358.7|358|358.7|358|0
1730894880000|2024-11-06 12:08:00|359.1|358.3|359.1|358.3|359.1|358.3|359.1|358.3|930
1730894890000|2024-11-06 12:08:10|359.3|358.4|359.3|358.4|359.3|358.4|359.3|358.4|0
1730894990000|2024-11-06 12:09:50|||||||||3048
1730895030000|2024-11-06 12:10:30|359.2|358.5|359.2|358.5|359.2|358.5|359.2|358.5|578
1730895090000|2024-11-06 12:11:30|359.3|358.7|359.6|359|359.7|359|359.3|358.7|505
1730895100000|2024-11-06 12:11:40||359.1||359.1||359.1||359.1|0
1730895110000|2024-11-06 12:11:50||359.2||359.2||359.2||359.2|17
1730895210000|2024-11-06 12:13:30|359.5|359|359.4|359|359.5|359|359.3|359|320
1730895220000|2024-11-06 12:13:40|359.5||359.5||359.5||359.5||0
1730895340000|2024-11-06 12:15:40|||||||||2
1730895420000|2024-11-06 12:17:00|||||||||3
1730895470000|2024-11-06 12:17:50|360|359.4|360|359.5|360|359.5|360|359.4|459
1730895480000|2024-11-06 12:18:00|360.4|359.7|360.4|359.7|360.4|359.7|360.4|359.7|73
1730895630000|2024-11-06 12:20:30|360.3||360.3||360.3||360.3||159
1730895680000|2024-11-06 12:21:20|360.2|359.2|359.7|359.2|360.2|359.2|359.7|359.2|25
1730895740000|2024-11-06 12:22:20|||||||||5
1730895760000|2024-11-06 12:22:40|||||||||350
1730895790000|2024-11-06 12:23:10|359.6||359.6||359.6||359.6||51
1730895800000|2024-11-06 12:23:20|||||||||1000
1730895850000|2024-11-06 12:24:10|359.9|359.5|359.9|359.5|359.9|359.5|359.8|359.5|25
1730895860000|2024-11-06 12:24:20|360|359.7|360|359.7|360|359.7|360|359.7|93
1730895870000|2024-11-06 12:24:30|360.1||360.1||360.1||360.1||242
1730895920000|2024-11-06 12:25:20|360||360||360||360||13400
1730895970000|2024-11-06 12:26:10|360.1|359.8|360.1|359.8|360.1|359.8|360.1|359.8|0
1730896000000|2024-11-06 12:26:40|360.6|360|360.6|360|360.6|360|360.6|360|71
1730896100000|2024-11-06 12:28:20|360.5||360.5||360.5||360.5||25
1730896110000|2024-11-06 12:28:30|360.2|359.8|359.3|358.7|360.2|359.8|359.3|358.6|6666
1730896140000|2024-11-06 12:29:00|359.4||359.6||359.6||359.4||0
1730896190000|2024-11-06 12:29:50|359.7|358.8|359.7|358.8|359.7|358.8|359.7|358.8|2000
1730896200000|2024-11-06 12:30:00|359.8|359|360.2|359.1|360.2|359.1|359.8|359|0
1730896230000|2024-11-06 12:30:30|360.3|359.5|360.4|359.5|360.4|359.5|360.3|359.5|62
1730896240000|2024-11-06 12:30:40|360.6|359.8|361|360.2|361|360.2|360.6|359.8|206
1730896340000|2024-11-06 12:32:20|361.2|360.4|361.2|360.5|361.3|360.5|361.2|360.4|0
1730896350000|2024-11-06 12:32:30|361.3|360.8|361.3|360.8|361.3|360.8|361.3|360.8|0
1730896410000|2024-11-06 12:33:30|361.4|360.9|361.4|361|361.4|361|361.4|360.9|171
1730896440000|2024-11-06 12:34:00|361.3|360.8|361.3|360.8|361.3|360.8|361.3|360.8|365
1730896500000|2024-11-06 12:35:00|361.4||361.4||361.4||361.4||0
1730896590000|2024-11-06 12:36:30||360.9||360.9||360.9||360.9|24
1730896610000|2024-11-06 12:36:50||360.8||360.8||360.8||360.8|55
1730896650000|2024-11-06 12:37:30||361.3||361.3||361.3||361.3|100
1730896660000|2024-11-06 12:37:40||360.8||360.8||360.8||360.8|405
1730896710000|2024-11-06 12:38:30|361.3||361.3||361.3||361.3||4
1730896720000|2024-11-06 12:38:40|361.4||361.4||361.4||361.4||16
1730896830000|2024-11-06 12:40:30|360.8|360.5|360.8|360.5|360.8|360.5|360.8|360.5|369
1730896860000|2024-11-06 12:41:00|360.6|360.6|361.1|360.5|361.1|360.6|360.6|360.5|31
1730896900000|2024-11-06 12:41:40|||||||||578
1730896970000|2024-11-06 12:42:50|361.2|361|361.8|361|361.8|361|361.2|361|316
1730897110000|2024-11-06 12:45:10||361.1||361.1||361.1||361.1|0
1730897120000|2024-11-06 12:45:20|362.2|361.2|362.1|361.2|362.2|361.2|362.1|361.2|3
1730897140000|2024-11-06 12:45:40|362.2||362.2||362.2||362.2||27
1730897370000|2024-11-06 12:49:30||361.3||361.4||361.4||361.3|27
1730897480000|2024-11-06 12:51:20||361.6||361.6||361.6||361.6|0
1730897510000|2024-11-06 12:51:50||361.7||361.7||361.7||361.7|24
1730897570000|2024-11-06 12:52:50|361.9|361.6|361.9|361.6|361.9|361.6|361.9|361.6|383
1730897580000|2024-11-06 12:53:00|362||362.2||362.2||362||1
1730897590000|2024-11-06 12:53:10|362.1||362||362.2||362||0
1730897610000|2024-11-06 12:53:30|362.1||362.1||362.1||362.1||0
1730897630000|2024-11-06 12:53:50|362||362||362||362||0
1730897710000|2024-11-06 12:55:10|362.4|361.8|362.4|361.8|362.4|361.8|362.4|361.8|313
1730897720000|2024-11-06 12:55:20|||||||||328
1730897740000|2024-11-06 12:55:40||361.7||361.6||361.7||361.6|0
1730897780000|2024-11-06 12:56:20|362|361.5|361.9|361.5|362|361.5|361.9|361.5|327
1730897790000|2024-11-06 12:56:30|361.6|361.4|361.3|360.9|361.6|361.4|361.3|360.9|574
1730897820000|2024-11-06 12:57:00|361.2|360.3|361.2|360.3|361.2|360.3|361.2|360.3|231
1730897890000|2024-11-06 12:58:10|361.1||361.1||361.1||361.1||0
1730897910000|2024-11-06 12:58:30|361||360.9||361||360.9||2
1730897950000|2024-11-06 12:59:10|360.8||360.8||360.8||360.8||0
1730898000000|2024-11-06 13:00:00|360.9||360.8||360.9||360.8||0
1730898020000|2024-11-06 13:00:20|360.9||360.9||360.9||360.9||0
1730898040000|2024-11-06 13:00:40|360.8|360|360.8|360|360.8|360|360.6|360|196
1730898050000|2024-11-06 13:00:50|||||||||158
1730898060000|2024-11-06 13:01:00|||||||||3500
1730898080000|2024-11-06 13:01:20|360.7||360.7||360.7||360.7||0
1730898090000|2024-11-06 13:01:30|360.6||360.6||360.6||360.6||0
1730898130000|2024-11-06 13:02:10|360.5||360.5||360.5||360.5||0
1730898150000|2024-11-06 13:02:30|||||||||53
1730898160000|2024-11-06 13:02:40|360.6|359.4|360.3|359.5|360.6|359.5|360.3|359.4|39
1730898170000|2024-11-06 13:02:50|||||||||14028
1730898180000|2024-11-06 13:03:00|360.6|359.6|360.6|359.6|360.6|359.6|360.6|359.6|0
1730898200000|2024-11-06 13:03:20|360.7|359.7|360.7|360.1|360.7|360.1|360.6|359.7|1169
1730898230000|2024-11-06 13:03:50||360.3||360.3||360.3||360.3|0
1730898250000|2024-11-06 13:04:10||360||360||360||360|0
1730898350000|2024-11-06 13:05:50|||||||||165
1730898390000|2024-11-06 13:06:30|||||||||2
1730898420000|2024-11-06 13:07:00|360.6||360.6||360.6||360.6||2
1730898430000|2024-11-06 13:07:10|360.3|359.5|360.1|359.5|360.3|359.5|360.1|359.5|174
1730898440000|2024-11-06 13:07:20|360|359.6|360|359.6|360|359.6|360|359.6|0
1730898620000|2024-11-06 13:10:20|359.9|359.1|359.8|358.9|359.9|359.5|359.7|358.9|90
1730898670000|2024-11-06 13:11:10|||||||||1
1730898690000|2024-11-06 13:11:30|359.7||359.7||359.7||359.7||32
1730898700000|2024-11-06 13:11:40|359.2|358.4|359.1|358.4|359.2|358.4|359.1|358.4|242
1730898750000|2024-11-06 13:12:30|358.8|358|358.8|358.1|358.8|358.1|358.8|358|241
1730898770000|2024-11-06 13:12:50||358.2||358.1||358.2||358.1|0
1730898780000|2024-11-06 13:13:00|358.7|358|358.6|358|358.7|358|358.6|358|0
1730898790000|2024-11-06 13:13:10|358.3|357.7|358.3|357.7|358.3|357.7|358.3|357.7|217
1730898800000|2024-11-06 13:13:20||357.6||357.6||357.6||357.6|2494
1730898810000|2024-11-06 13:13:30||357.5||357.5||357.5||357.5|0
1730899170000|2024-11-06 13:19:30||357.6||357.6||357.6||357.6|136
1730899250000|2024-11-06 13:20:50|||||||||2273
1730899290000|2024-11-06 13:21:30|358.2||358.2||358.2||358.2||0
1730899370000|2024-11-06 13:22:50|357.9|357.1|357.7|357.1|357.9|357.1|357.7|357.1|138
1730899430000|2024-11-06 13:23:50|357.6||357.6||357.6||357.6||0
1730899440000|2024-11-06 13:24:00|357.5||357.4||357.5||357.3||731
1730899510000|2024-11-06 13:25:10|357|356.8|357|356.5|357|356.8|357|356.5|274
1730899520000|2024-11-06 13:25:20||356.4||356.4||356.4||356.4|0
1730899570000|2024-11-06 13:26:10|356.9||356.9||356.9||356.9||0
1730899600000|2024-11-06 13:26:40|356.8||356.8||356.8||356.8||0
1730899700000|2024-11-06 13:28:20|356.7|356.1|356.6|356.1|356.7|356.1|356.6|356.1|290
1730899710000|2024-11-06 13:28:30|356.5|356.4|356.5|356|357.1|356.7|356.5|355.8|1449
1730899720000|2024-11-06 13:28:40||355.8||355.7||355.8||355.7|0
1730899730000|2024-11-06 13:28:50||355.8||355.7||355.8||355.7|0
1730899740000|2024-11-06 13:29:00|356.8|355.8|356.6|356.2|356.8|356.2|356.6|355.7|378
1730899750000|2024-11-06 13:29:10|357.3|356.8|357.3|356.8|357.3|356.8|357.3|356.8|255
1730899760000|2024-11-06 13:29:20||356.5||356.5||356.5||356.5|109
1730899810000|2024-11-06 13:30:10|357.2|356.1|356.6|356.1|357.2|356.1|356.6|356.1|165
1730899820000|2024-11-06 13:30:20|356.5|355.5|356.2|355.5|356.5|355.5|356.2|355.5|200
1730899830000|2024-11-06 13:30:30||355.6||355.6||355.7||355.6|0
1730899840000|2024-11-06 13:30:40||355.5||355.5||355.6||355.5|0
1730899850000|2024-11-06 13:30:50|356.1|355.4|356|355.2|356.1|355.4|356|355.2|1000
1730899860000|2024-11-06 13:31:00|356.2|355.3|356.8|356.3|356.8|356.3|356.2|355.3|2849
1730899880000|2024-11-06 13:31:20|356.7||356.7||356.7||356.7||0
1730899890000|2024-11-06 13:31:30|356.6|356.5|356.8|356.4|356.8|356.5|356.6|356.4|381
1730899910000|2024-11-06 13:31:50|356.6|356.3|356.6|356.3|356.6|356.3|356.6|356.3|233
1730899920000|2024-11-06 13:32:00|356.7||356.8||356.8||356.7||0
1730899980000|2024-11-06 13:33:00|356.7||356.7||356.7||356.7||0
1730899990000|2024-11-06 13:33:10|356.2|355.8|356.1|355.8|356.2|355.8|356.1|355.8|271
1730900030000|2024-11-06 13:33:50|356|355.1|355.8|355.3|356|355.3|355.8|355.1|362
1730900040000|2024-11-06 13:34:00|355.7||355.7||355.7||355.7||0
1730900050000|2024-11-06 13:34:10|||||||||6
1730900070000|2024-11-06 13:34:30|355.9|355.4|355.9|355.5|355.9|355.5|355.9|355.4|656
1730900110000|2024-11-06 13:35:10|||||||||600
1730900220000|2024-11-06 13:37:00|355.7|355.3|355.7|355.3|355.7|355.3|355.7|355.3|372
1730900230000|2024-11-06 13:37:10|355.6|354.7|355.2|354.7|355.6|354.7|355.2|354.7|15
1730900240000|2024-11-06 13:37:20|355.1||355.1||355.1||355.1||0
1730900260000|2024-11-06 13:37:40|355.2|354.8|355.2|354.7|355.2|354.8|355.2|354.7|390
1730900280000|2024-11-06 13:38:00|355.1||355.1||355.1||355.1||0
1730900320000|2024-11-06 13:38:40|355|354|354.8|353.9|355|354|354.8|353.9|266
1730900330000|2024-11-06 13:38:50|354.6|353.8|354.5|353.9|354.6|353.9|354.5|353.8|578
1730900340000|2024-11-06 13:39:00|||||||||275
1730900360000|2024-11-06 13:39:20|354.4||354.4||354.4||354.4||0
1730900370000|2024-11-06 13:39:30|354.9|354.6|355.7|354.8|355.7|354.8|354.9|354.6|574
1730900390000|2024-11-06 13:39:50|355.6||355.6||355.6||355.6||313
1730900400000|2024-11-06 13:40:00||354.7||354.7||354.7||354.7|0
1730900410000|2024-11-06 13:40:10|||||||||96
1730900450000|2024-11-06 13:40:50|||||||||1000
1730900460000|2024-11-06 13:41:00|355.7|355.6|356|355.3|356|355.6|355.7|355.2|2590
1730900480000|2024-11-06 13:41:20||355.4||355.4||355.4||355.4|0
1730900490000|2024-11-06 13:41:30||355.5||355.5||355.5||355.5|2
1730900520000|2024-11-06 13:42:00||355.4||355.4||355.4||355.4|205
1730900560000|2024-11-06 13:42:40||355.5||355.6||355.6||355.5|0
1730900620000|2024-11-06 13:43:40|355.8|355.4|355.8|355.4|355.8|355.4|355.8|355.4|155
1730900720000|2024-11-06 13:45:20|355.7|354.9|355.1|354.7|355.7|354.9|355.1|354.7|729
1730900730000|2024-11-06 13:45:30|355|354.5|355|354.2|355|354.5|355|354.2|0
1730900780000|2024-11-06 13:46:20|354.9|354.1|354.9|353.9|354.9|354.1|354.9|353.9|0
1730900790000|2024-11-06 13:46:30|354.8|354|354.8|354|354.8|354|354.8|354|0
1730900800000|2024-11-06 13:46:40||354.1||354||354.1||354|0
1730900810000|2024-11-06 13:46:50||354.1||354.1||354.1||354.1|0
1730900820000|2024-11-06 13:47:00||354||354||354||354|0
1730900830000|2024-11-06 13:47:10|354.7|353.9|354.7|353.9|354.7|353.9|354.7|353.9|0
1730900870000|2024-11-06 13:47:50|354.6||354.6||354.6||354.6||0
1730900880000|2024-11-06 13:48:00|354.5||354.5||354.5||354.5||0
1730900900000|2024-11-06 13:48:20|||||||||50
1730900910000|2024-11-06 13:48:30|||||||||2500
1730900960000|2024-11-06 13:49:20|||||||||1000
1730901020000|2024-11-06 13:50:20|354.4|353.8|354.1|353.6|354.4|353.8|354.1|353.6|586
1730901030000|2024-11-06 13:50:30|354.3|353.7|354.2|353.7|354.3|353.7|354.2|353.7|150
1730901070000|2024-11-06 13:51:10|||||||||1160
1730901080000|2024-11-06 13:51:20|354.1|353.6|354|353.6|354.1|353.6|354|353.6|227
1730901090000|2024-11-06 13:51:30|353.9||354||354||353.9||2118
1730901150000|2024-11-06 13:52:30|||||||||100
1730901160000|2024-11-06 13:52:40|||||||||150
1730901180000|2024-11-06 13:53:00|353.9||353.9||353.9||353.9||0
1730901210000|2024-11-06 13:53:30|354.4|353.8|354.3|353.8|354.4|353.8|354.3|353.8|771
1730901220000|2024-11-06 13:53:40||353.7||353.7||353.7||353.6|0
1730901230000|2024-11-06 13:53:50||353.8||353.6||353.8||353.6|0
1730901270000|2024-11-06 13:54:30||353.7||353.7||353.7||353.7|0
1730901280000|2024-11-06 13:54:40|354.2||354.2||354.2||354.2||0
1730901290000|2024-11-06 13:54:50|354.1|353.5|353.6|353.2|354.1|353.5|353.5|353.2|601
1730901300000|2024-11-06 13:55:00|353.4|352.9|353.5|352.6|353.5|352.9|353.4|352.6|6
1730901330000|2024-11-06 13:55:30||352.7||352.7||352.7||352.7|57
1730901360000|2024-11-06 13:56:00|353.4|352.6|353.4|352.6|353.4|352.6|353.4|352.6|21
1730901380000|2024-11-06 13:56:20||352.7||352.7||352.7||352.7|0
1730901400000|2024-11-06 13:56:40|353.5|352.8|353.5|353|353.5|353|353.5|352.8|11
1730901410000|2024-11-06 13:56:50|353.6|353.1|354.1|353.5|354.1|353.5|353.6|353.1|1206
1730901420000|2024-11-06 13:57:00||353.6||353.6||353.6||353.5|0
1730901430000|2024-11-06 13:57:10||353.5||353.6||353.6||353.5|0
1730901440000|2024-11-06 13:57:20|||||||||300
1730901450000|2024-11-06 13:57:30|354.3||354.3||354.3||354.3||0
1730901470000|2024-11-06 13:57:50||353.5||353.6||353.6||353.5|0
1730901480000|2024-11-06 13:58:00|354.4||354.4||354.4||354.4||2000
1730901490000|2024-11-06 13:58:10|354.3||354.2||354.3||354.2||0
1730901510000|2024-11-06 13:58:30|||||||||2
1730901520000|2024-11-06 13:58:40||353.5||353.6||353.6||353.5|578
1730901540000|2024-11-06 13:59:00|354.1|353.5|354.1|353.5|354.1|353.5|354.1|353.5|0
1730901550000|2024-11-06 13:59:10||353.6||353.5||353.6||353.5|0
1730901560000|2024-11-06 13:59:20|354|353.6|354|353.6|354|353.6|354|353.5|0
1730901590000|2024-11-06 13:59:50|354.1||354.1||354.1||354.1||0
1730901600000|2024-11-06 14:00:00|354.4||354.2||354.4||354.2||0
1730901620000|2024-11-06 14:00:20|354.3||354.3||354.3||354.2||0
1730901630000|2024-11-06 14:00:30|354.2||354.2||354.2||354.2||0
1730901700000|2024-11-06 14:01:40|353.7|352.9|353.7|353|353.7|353|353.7|352.9|391
1730901730000|2024-11-06 14:02:10|354|353.5|354|353.5|354|353.5|354|353.5|797
1730901740000|2024-11-06 14:02:20|354.5|353.8|354.5|353.8|354.6|353.8|354.5|353.8|75
1730901750000|2024-11-06 14:02:30|354.4|353.7|354.6|353.7|354.6|353.7|354.4|353.7|0
1730901770000|2024-11-06 14:02:50|354.5|353.8|354.6|353.9|354.6|353.9|354.4|353.8|0
1730901810000|2024-11-06 14:03:30|354.9|354|354.9|354.3|354.9|354.3|354.9|354|1
1730901820000|2024-11-06 14:03:40||354.4||354.4||354.4||354.4|0
1730901890000|2024-11-06 14:04:50|||||||||1401
1730901900000|2024-11-06 14:05:00|354.6|354|354.9|354.1|354.9|354.1|354.6|354|2147
1730902010000|2024-11-06 14:06:50||354.2||354.2||354.2||354.2|2
1730902090000|2024-11-06 14:08:10|355.3|354.8|355.3|354.8|355.3|354.8|355.3|354.8|140
1730902100000|2024-11-06 14:08:20|355.9|355.1|355.9|355.1|355.9|355.1|355.9|355.1|70
1730902150000|2024-11-06 14:09:10|355.8||355.8||355.8||355.8||0
1730902160000|2024-11-06 14:09:20|355.7||355.9||355.9||355.7||578
1730902170000|2024-11-06 14:09:30|355.8||355.9||355.9||355.8||47
1730902220000|2024-11-06 14:10:20|355.8||355.8||355.8||355.8||0
1730902330000|2024-11-06 14:12:10|355.7||355.6||355.7||355.6||2
1730902410000|2024-11-06 14:13:30|355.8|355.4|355.8|355.4|355.8|355.4|355.8|355.4|373
1730902440000|2024-11-06 14:14:00|355.9|355.7|356.2|355.5|356.2|355.7|355.9|355.5|239
1730902450000|2024-11-06 14:14:10|356.1|355.6|356.2|355.6|356.2|355.6|356.1|355.6|0
1730902460000|2024-11-06 14:14:20|356||356||356||356||0
1730902490000|2024-11-06 14:14:50|356.1||356.1||356.1||356.1||1230
1730902520000|2024-11-06 14:15:20|356.2||356.2||356.2||356.2||0
1730902560000|2024-11-06 14:16:00|||||||||920
1730902590000|2024-11-06 14:16:30|||||||||2
1730902630000|2024-11-06 14:17:10|||||||||73
1730902670000|2024-11-06 14:17:50|356|355.4|355.6|355.4|356|355.4|355.6|355.4|107
1730902680000|2024-11-06 14:18:00|355.5|355.1|355.5|355.1|355.5|355.1|355.5|355.1|843
1730902730000|2024-11-06 14:18:50|||||||||643
1730902740000|2024-11-06 14:19:00|354.3|353.8|354.3|353.9|354.3|353.9|354.3|353.8|1201
1730902750000|2024-11-06 14:19:10|||||||||127
1730902760000|2024-11-06 14:19:20|354.4||354.4||354.4||354.4||0
1730902770000|2024-11-06 14:19:30|||||||||719
1730902830000|2024-11-06 14:20:30|354.1|353.8|354.1|353.6|354.1|353.8|354.1|353.6|56
1730902880000|2024-11-06 14:21:20|353.9|353.2|354.1|353.4|354.1|353.4|353.9|353.2|302
1730902890000|2024-11-06 14:21:30|354|353.3|354.1|353.3|354.1|353.3|354|353.3|26857
1730902900000|2024-11-06 14:21:40|354.2|353.4|354.2|353.7|354.2|353.7|354.2|353.4|710
1730902910000|2024-11-06 14:21:50|||||||||2000
1730902920000|2024-11-06 14:22:00|354.3|354.1|355.3|354.4|355.3|354.4|354.3|354.1|862
1730902930000|2024-11-06 14:22:10|355.9|354.5|355.9|355|355.9|355|355.9|354.5|108
1730902940000|2024-11-06 14:22:20|356||356||356||356||0
1730902960000|2024-11-06 14:22:40||355.1||355.1||355.1||355.1|0
1730902970000|2024-11-06 14:22:50||355.5||355.5||355.5||355.5|0
1730902980000|2024-11-06 14:23:00|355.7|355.1|355.7|355.1|355.7|355.1|355.7|355.1|1000
1730902990000|2024-11-06 14:23:10|355.5|354.5|355.2|354.7|355.5|354.7|355.2|354.5|167
1730903020000|2024-11-06 14:23:40|355.1||355.2||355.2||355.1||636
1730903050000|2024-11-06 14:24:10|354.8|354.1|354.2|353.7|354.8|354.1|354.2|353.6|1612
1730903090000|2024-11-06 14:24:50|354.5|353.8|354.5|353.9|354.5|353.9|354.5|353.8|772
1730903100000|2024-11-06 14:25:00||353.8||353.9||353.9||353.7|0
1730903120000|2024-11-06 14:25:20|||||||||350
1730903150000|2024-11-06 14:25:50||354||354||354||354|0
1730903170000|2024-11-06 14:26:10|354.4||354.3||354.4||354.3||0
1730903180000|2024-11-06 14:26:20||354.1||354||354.2||354|514
1730903260000|2024-11-06 14:27:40|354.6|354.3|354.6|354.3|354.6|354.3|354.6|354.3|185
1730903330000|2024-11-06 14:28:50|354.4|354.1|354.6|354.1|354.6|354.1|354.4|354.1|102
1730903340000|2024-11-06 14:29:00|||||||||2800
1730903360000|2024-11-06 14:29:20|||||||||1
1730903390000|2024-11-06 14:29:50|||||||||110
1730903410000|2024-11-06 14:30:10|354.5|353.7|354|353.7|354.5|353.7|354|353.7|126
1730903460000|2024-11-06 14:31:00|354.1|353.8|354.6|354.1|354.6|354.1|354.1|353.8|2225
1730903470000|2024-11-06 14:31:10||354.2||354.2||354.2||354.2|0
1730903480000|2024-11-06 14:31:20|||||||||2435
1730903510000|2024-11-06 14:31:50|||||||||700
1730903550000|2024-11-06 14:32:30|||||||||2843
1730903590000|2024-11-06 14:33:10|||||||||1053
1730903610000|2024-11-06 14:33:30|||||||||800
1730903640000|2024-11-06 14:34:00|||||||||148
1730903650000|2024-11-06 14:34:10|||||||||4
1730903700000|2024-11-06 14:35:00|354.5||354.5||354.5||354.5||394
1730903710000|2024-11-06 14:35:10|||||||||578
1730903730000|2024-11-06 14:35:30|354.8|354.3|354.8|354.3|354.8|354.3|354.8|354.3|769
1730903740000|2024-11-06 14:35:40||354.4||354.4||354.4||354.4|0
1730903750000|2024-11-06 14:35:50|354.9|354.6|354.9|354.6|354.9|354.6|354.9|354.6|105
1730903780000|2024-11-06 14:36:20|355.3|354.9|355.3|354.9|355.3|354.9|355.3|354.9|697
1730903790000|2024-11-06 14:36:30|||||||||138
1730903800000|2024-11-06 14:36:40|||||||||386
1730903810000|2024-11-06 14:36:50||354.8||354.9||354.9||354.8|576
1730903840000|2024-11-06 14:37:20|355.6|355|355.6|355.2|355.6|355.2|355.6|355|75
1730903850000|2024-11-06 14:37:30|355.7|355.3|356|355.5|356|355.5|355.7|355.3|322
1730903860000|2024-11-06 14:37:40||355.6||355.6||355.6||355.6|0
1730903880000|2024-11-06 14:38:00|356.2|355.8|356.3|355.9|356.3|355.9|356.2|355.8|118
1730903910000|2024-11-06 14:38:30|356.2|355.8|356.1|355.9|356.3|355.9|356.1|355.8|129
1730903990000|2024-11-06 14:39:50|356.3|356|356.3|356.1|356.3|356.1|356.3|356|53
1730904010000|2024-11-06 14:40:10|356.6|356.5|357.2|356.6|357.2|356.6|356.6|356.5|263
1730904020000|2024-11-06 14:40:20|357.1||357.1||357.1||357.1||0
1730904040000|2024-11-06 14:40:40||356.7||356.7||356.7||356.7|105
1730904070000|2024-11-06 14:41:10|357|356.6|357|356.6|357|356.6|357|356.6|195
1730904080000|2024-11-06 14:41:20|357.3|356.9|357.2|356.9|357.3|356.9|357.2|356.9|373
1730904090000|2024-11-06 14:41:30|357.1|356.6|357.2|356.6|357.2|356.6|357.1|356.6|125
1730904110000|2024-11-06 14:41:50|356.8|356.3|356.8|356.3|356.8|356.3|356.8|356.3|267
1730904120000|2024-11-06 14:42:00|357||356.9||357||356.9||0
1730904180000|2024-11-06 14:43:00|356.7|356.8|356.9|356.3|356.9|356.8|356.7|356.3|12
1730904240000|2024-11-06 14:44:00|356.8||356.7||356.8||356.7||1435
1730904250000|2024-11-06 14:44:10|356.6||356.6||356.6||356.6||0
1730904300000|2024-11-06 14:45:00|356.5|356.1|356.6|356.1|356.6|356.1|356.5|356.1|542
1730904320000|2024-11-06 14:45:20|356.3|355.9|356.3|355.9|356.4|355.9|356.3|355.9|891
1730904330000|2024-11-06 14:45:30|||||||||411
1730904370000|2024-11-06 14:46:10|355.8|355.5|355.9|355.5|355.9|355.5|355.8|355.5|1032
1730904380000|2024-11-06 14:46:20|355.8||355.8||355.9||355.8||0
1730904390000|2024-11-06 14:46:30|356|355.2|355.5|354.9|356|355.2|355.5|354.8|227
1730904450000|2024-11-06 14:47:30|||||||||557
1730904460000|2024-11-06 14:47:40|355|354.3|355|354.3|355|354.3|355|354.3|447
1730904470000|2024-11-06 14:47:50|354.9|354.2|354.9|354.2|354.9|354.2|354.9|354.2|4
1730904500000|2024-11-06 14:48:20|354.6|354.1|354.7|354.1|354.7|354.1|354.6|354.1|188
1730904520000|2024-11-06 14:48:40|||||||||66
1730904530000|2024-11-06 14:48:50||354.2||354.1||354.2||354.1|0
1730904540000|2024-11-06 14:49:00||354.2||354.2||354.2||354.2|1059
1730904560000|2024-11-06 14:49:20|354.6|354|354.4|354|354.6|354|354.4|354|47
1730904570000|2024-11-06 14:49:30|354.2|353.6|354.2|353.6|354.2|353.6|354.2|353.6|60
1730904580000|2024-11-06 14:49:40|354||354||354||354||0
1730904600000|2024-11-06 14:50:00|353.9|353.7|353.8|353|353.9|353.7|353.8|352.9|1718
1730904660000|2024-11-06 14:51:00|354|353.7|353.6|353.1|354|353.7|353.6|353|2081
1730904690000|2024-11-06 14:51:30|353.7|353.2|353.7|353.2|353.7|353.2|353.7|353.1|7724
1730904710000|2024-11-06 14:51:50|353.6|353.1|353.6|353.2|353.6|353.2|353.6|353.1|0
1730904720000|2024-11-06 14:52:00|353.7||353.7||353.7||353.7||0
1730904740000|2024-11-06 14:52:20|353.6||353.7||353.7||353.6||306
1730904760000|2024-11-06 14:52:40|353.3|353.1|353.4|352.8|353.4|353.1|353.3|352.8|696
1730904770000|2024-11-06 14:52:50|353|352.4|353.1|352.5|353.3|352.6|353|352.4|229
1730904780000|2024-11-06 14:53:00||352.6||352.7||352.7||352.6|2
1730904790000|2024-11-06 14:53:10|||||||||140
1730904800000|2024-11-06 14:53:20|353.4|352.5|353.4|352.8|353.4|352.8|353.4|352.5|141
1730904830000|2024-11-06 14:53:50||352.9||352.9||352.9||352.9|0
1730904840000|2024-11-06 14:54:00||353||352.9||353||352.9|2
1730904850000|2024-11-06 14:54:10||353||353||353||353|0
1730904880000|2024-11-06 14:54:40|353.2|352.9|353.3|352.9|353.3|352.9|353.2|352.9|221
1730904890000|2024-11-06 14:54:50|||||||||70
1730904900000|2024-11-06 14:55:00|353.4|353|353.4|352.9|353.4|353|353.4|352.9|0
1730904910000|2024-11-06 14:55:10|353.3|351.9|352.6|352|353.3|352|352.6|351.9|193
1730904920000|2024-11-06 14:55:20|352.7||352.7||352.7||352.7||0
1730904940000|2024-11-06 14:55:40|352.6|352.1|352.6|352.1|352.7|352.1|352.6|352.1|85
1730905020000|2024-11-06 14:57:00|352.9|352.4|352.9|352.4|352.9|352.4|352.9|352.3|111
1730905030000|2024-11-06 14:57:10|||||||||2840
1730905040000|2024-11-06 14:57:20||352.5||352.5||352.5||352.5|0
1730905050000|2024-11-06 14:57:30|352.6|352.1|351.7|351.3|352.6|352.1|351.7|351.3|800
1730905060000|2024-11-06 14:57:40|351.8|351.1|352.1|351.5|352.1|351.5|351.3|351|1069
1730905070000|2024-11-06 14:57:50||351.4||351.4||351.4||351.4|846
1730905080000|2024-11-06 14:58:00|352.3||352.3||352.3||352.3||0
1730905090000|2024-11-06 14:58:10|352.2|351.5|352.2|351.5|352.2|351.5|352.2|351.5|0
1730905100000|2024-11-06 14:58:20|351.9|351.3|351.9|351.1|351.9|351.3|351.9|351.1|565
1730905120000|2024-11-06 14:58:40|||||||||2827
1730905130000|2024-11-06 14:58:50|352.1||352.1||352.1||352.1||0
1730905140000|2024-11-06 14:59:00|352.2|351.2|352.2|351.2|352.2|351.2|352.2|351.2|0
1730905150000|2024-11-06 14:59:10||351.3||351.4||351.4||351.3|0
1730905170000|2024-11-06 14:59:30|352.7|352.2|352.7|352.1|352.7|352.2|352.7|352|280
1730905180000|2024-11-06 14:59:40|||||||||179
1730905190000|2024-11-06 14:59:50|352.3||352.5||352.5||352.3||223
1730905200000|2024-11-06 15:00:00|352.6||352.6||352.6||352.6||89
1730905230000|2024-11-06 15:00:30|352.3|351.7|351.9|351.2|352.3|351.7|351.9|351.2|299
1730905260000|2024-11-06 15:01:00|351.8||351.8||351.8||351.8||0
1730905270000|2024-11-06 15:01:10|351.7|351.3|351.7|351.2|351.7|351.3|351.7|351.2|1214
1730905300000|2024-11-06 15:01:40|351.9|351.3|351.7|351.4|351.9|351.4|351.7|351.3|282
1730905350000|2024-11-06 15:02:30|||||||||2800
1730905360000|2024-11-06 15:02:40|351.9|351.5|351.9|351.5|351.9|351.5|351.9|351.5|536
1730905370000|2024-11-06 15:02:50|||||||||228
1730905380000|2024-11-06 15:03:00|352||351.9||352||351.9||0
1730905390000|2024-11-06 15:03:10|352||352||352||352||0
1730905420000|2024-11-06 15:03:40|351.9||352||352||351.9||2
1730905450000|2024-11-06 15:04:10|351.9||351.9||351.9||351.9||1000
1730905460000|2024-11-06 15:04:20|351.7|351.3|352.2|351.8|352.2|351.8|351.7|351.3|1679
1730905480000|2024-11-06 15:04:40|||||||||50
1730905510000|2024-11-06 15:05:10|352.1|351.6|352.2|351.6|352.2|351.6|352|351.6|14
1730905540000|2024-11-06 15:05:40||351.7||351.7||351.7||351.7|845
1730905560000|2024-11-06 15:06:00|353|351.8|352.8|352.2|353|352.2|352.8|351.8|544
1730905570000|2024-11-06 15:06:10|352.9|352.6|353.3|352.6|353.3|352.6|352.9|352.6|5
1730905580000|2024-11-06 15:06:20|353.2|352.7|353.3|352.7|353.3|352.7|353.2|352.7|2
1730905590000|2024-11-06 15:06:30|353.1||353.1||353.2||353.1||477
1730905600000|2024-11-06 15:06:40|353.2||353.2||353.2||353.2||0
1730905610000|2024-11-06 15:06:50|353.4||353.4||353.4||353.4||0
1730905630000|2024-11-06 15:07:10|353.3||353.1||353.3||353.1||0
1730905670000|2024-11-06 15:07:50|353.5|352.8|353.5|352.9|353.5|352.9|353.5|352.8|71
1730905680000|2024-11-06 15:08:00|353.6||353.6||353.6||353.5||0
1730905690000|2024-11-06 15:08:10||353||353||353||353|0
1730905750000|2024-11-06 15:09:10|353.2|352.9|353.2|352.7|353.2|352.9|353.2|352.7|71
1730905760000|2024-11-06 15:09:20|353.3||353.3||353.3||353.3||0
1730905770000|2024-11-06 15:09:30|353.5|352.8|353.4|352.8|353.5|352.8|353.4|352.8|2
1730905780000|2024-11-06 15:09:40|353.3|352.9|353.3|352.9|353.3|352.9|353.3|352.9|0
1730905800000|2024-11-06 15:10:00|353.4||353.4||353.4||353.4||0
1730905810000|2024-11-06 15:10:10||352.7||352.7||352.7||352.7|0
1730905840000|2024-11-06 15:10:40|353.5||353.4||353.5||353.4||0
1730905860000|2024-11-06 15:11:00|353.6||353.7||353.7||353.6||140
1730905870000|2024-11-06 15:11:10|353.8|352.8|353.8|353.1|353.8|353.1|353.8|352.8|0
1730905890000|2024-11-06 15:11:30||353.3||353.4||353.4||353.1|109
1730905920000|2024-11-06 15:12:00|354|353.6|354|353.6|354|353.6|354|353.6|774
1730905950000|2024-11-06 15:12:30|354.2|353.4|354.3|353.8|354.3|353.8|354.2|353.4|14629
1730905960000|2024-11-06 15:12:40|353.9|353.9|353.7|353.3|353.9|354|353.4|353.3|490
1730905970000|2024-11-06 15:12:50|354.8|354.2|354.8|354.3|354.8|354.3|354.8|354.2|858
1730905980000|2024-11-06 15:13:00|354.9||355||355||354.9||675
1730906010000|2024-11-06 15:13:30|354.9||354.9||354.9||354.9||0
1730906030000|2024-11-06 15:13:50|||||||||1000
1730906040000|2024-11-06 15:14:00|354.8||354.8||354.8||354.8||1059
1730906060000|2024-11-06 15:14:20|354.5|353.9|354.6|354|354.6|354|354.5|353.9|534
1730906080000|2024-11-06 15:14:40|354.5||354.5||354.5||354.5||0
1730906110000|2024-11-06 15:15:10|354.4|354.7|355.1|354.8|355.2|354.8|354.4|354.7|740
1730906130000|2024-11-06 15:15:30|354.9|354.7|354.9|354.7|354.9|354.7|354.9|354.7|46
1730906140000|2024-11-06 15:15:40|354.5|354.6|354.5|353.9|354.5|354.6|354.5|353.8|219
1730906150000|2024-11-06 15:15:50|354.4|353.8|354.1|353.7|354.4|353.8|354.1|353.7|477
1730906170000|2024-11-06 15:16:10|354.2||354.1||354.2||354.1||0
1730906220000|2024-11-06 15:17:00|354.2||354.2||354.2||354.2||0
1730906230000|2024-11-06 15:17:10|354.1||354.1||354.1||354.1||0
1730906270000|2024-11-06 15:17:50|||||||||2809
1730906310000|2024-11-06 15:18:30|||||||||2
1730906330000|2024-11-06 15:18:50|353.7|353.3|353.7|353.3|353.7|353.3|353.7|353.3|403
1730906340000|2024-11-06 15:19:00|353.5|353.2|353.5|353.2|353.5|353.2|353.5|353.2|168
1730906360000|2024-11-06 15:19:20|353.7|353.3|353.5|353.3|353.7|353.3|353.5|353.3|0
1730906370000|2024-11-06 15:19:30|||||||||39
1730906400000|2024-11-06 15:20:00|353.7|353.5|353.7|353.5|353.7|353.5|353.7|353.5|454
1730906410000|2024-11-06 15:20:10|353.8|353.6|354.1|353.7|354.1|353.8|353.8|353.6|702
1730906430000|2024-11-06 15:20:30|353.6|353.1|353.6|353.1|353.6|353.1|353.6|353.1|630
1730906450000|2024-11-06 15:20:50|||||||||2
1730906470000|2024-11-06 15:21:10|353.2|352.7|353.2|352.7|353.2|352.7|353.2|352.7|303
1730906480000|2024-11-06 15:21:20|353.1||353.1||353.1||353.1||0
1730906490000|2024-11-06 15:21:30|||||||||1
1730906500000|2024-11-06 15:21:40|353||352.9||353||352.9||0
1730906540000|2024-11-06 15:22:20|352.8|352.6|352.8|352.6|352.8|352.6|352.8|352.6|136
1730906550000|2024-11-06 15:22:30|352.7|352.5|352.7|352.5|352.7|352.5|352.7|352.5|0
1730906560000|2024-11-06 15:22:40|352.9|352.8|352.9|352.8|352.9|352.8|352.9|352.8|227
1730906570000|2024-11-06 15:22:50|353.2|352.9|353.2|352.9|353.2|352.9|353.2|352.9|64
1730906600000|2024-11-06 15:23:20|353.1||353.1||353.1||353.1||0
1730906610000|2024-11-06 15:23:30|353|352.8|353|352.8|353|352.8|353|352.8|18
1730906640000|2024-11-06 15:24:00|353.1|352.9|353.1|352.9|353.1|352.9|353.1|352.9|20
1730906650000|2024-11-06 15:24:10|353.6|353.2|353.6|353.2|353.6|353.2|353.6|353.2|872
1730906660000|2024-11-06 15:24:20|353.5||353.5||353.5||353.5||0
1730906700000|2024-11-06 15:25:00|353.4|353.1|353.1|352.8|353.4|353.1|353.1|352.8|356
1730906710000|2024-11-06 15:25:10|353||353||353||353||0
1730906730000|2024-11-06 15:25:30||352.9||352.8||352.9||352.8|24
1730906770000|2024-11-06 15:26:10|||||||||1002
1730906780000|2024-11-06 15:26:20|353.3|353|353.2|352.8|353.3|353|353.2|352.8|75
1730906800000|2024-11-06 15:26:40|||||||||2355
1730906810000|2024-11-06 15:26:50|353.3|353.2|353.3|353.2|353.3|353.2|353.3|353.2|20
1730906840000|2024-11-06 15:27:20|353.6|353.3|353.6|353.3|353.6|353.3|353.6|353.3|58
1730906850000|2024-11-06 15:27:30|||||||||2
1730906880000|2024-11-06 15:28:00|||||||||167
1730906950000|2024-11-06 15:29:10|353.9|353.7|354.1|353.8|354.1|353.8|353.9|353.7|557
1730906960000|2024-11-06 15:29:20||353.9||353.9||353.9||353.9|0
1730906970000|2024-11-06 15:29:30|354||354.1||354.1||354||723
1730906980000|2024-11-06 15:29:40|||||||||4
1730906990000|2024-11-06 15:29:50|354|353.8|354.1|353.8|354.1|353.8|354|353.8|30
1730907010000|2024-11-06 15:30:10|353.9|353.7|353.9|353.7|353.9|353.7|353.9|353.7|175
1730907020000|2024-11-06 15:30:20|354.1|353.9|354.1|353.7|354.1|353.9|354.1|353.7|645
1730907040000|2024-11-06 15:30:40||353.8||353.8||353.8||353.8|0
1730907060000|2024-11-06 15:31:00|354||354||354||354||0
1730907070000|2024-11-06 15:31:10|353.9|353.6|353.9|353.5|353.9|353.6|353.7|353.4|2090
1730907090000|2024-11-06 15:31:30||353.6||353.6||353.6||353.6|500
1730907100000|2024-11-06 15:31:40|354.1|353.8|354.3|354|354.3|354|354.1|353.8|434
1730907110000|2024-11-06 15:31:50|354.4|354.1|354.4|354.1|354.4|354.1|354.4|354.1|175
1730907130000|2024-11-06 15:32:10|354.2|353.9|354.2|353.8|354.2|353.9|354.2|353.8|735
1730907140000|2024-11-06 15:32:20|354.3||354.3||354.3||354.3||0
1730907150000|2024-11-06 15:32:30|354.2||354.2||354.2||354.2||46
1730907170000|2024-11-06 15:32:50|353.8|353.5|353.9|353.5|353.9|353.5|353.8|353.5|241
1730907180000|2024-11-06 15:33:00|||||||||2375
1730907190000|2024-11-06 15:33:10|||||||||7
1730907200000|2024-11-06 15:33:20|353.8||353.8||353.8||353.8||1
1730907240000|2024-11-06 15:34:00|354.1|353.8|354.1|353.6|354.1|353.8|354.1|353.6|790
1730907260000|2024-11-06 15:34:20|354.4|353.7|354.4|354.1|354.4|354.1|354.4|353.7|171
1730907270000|2024-11-06 15:34:30|354.7|354.3|354.7|354.3|354.7|354.3|354.7|354.3|135
1730907280000|2024-11-06 15:34:40||354.2||354.3||354.3||354.2|0
1730907300000|2024-11-06 15:35:00|354.6|353.8|354.2|353.8|354.6|353.8|354.2|353.8|267
1730907320000|2024-11-06 15:35:20|354.3||354.3||354.3||354.3||0
1730907330000|2024-11-06 15:35:30|||||||||719
1730907350000|2024-11-06 15:35:50|||||||||141
1730907360000|2024-11-06 15:36:00|||||||||7000
1730907380000|2024-11-06 15:36:20|353.9|353.5|353.9|353.5|353.9|353.5|353.9|353.5|283
1730907390000|2024-11-06 15:36:30|353.7|353.3|353.8|353.3|353.8|353.3|353.7|353.3|789
1730907400000|2024-11-06 15:36:40|353.7||353.7||353.7||353.7||0
1730907440000|2024-11-06 15:37:20|353.4|352.8|353.4|352.9|353.4|352.9|353.4|352.8|172
1730907490000|2024-11-06 15:38:10|353.3||353.3||353.3||353.3||0
1730907500000|2024-11-06 15:38:20|353.4|353|353.4|353|353.4|353|353.4|353|0
1730907510000|2024-11-06 15:38:30|353.3|352.9|353.3|352.9|353.3|352.9|353.2|352.9|156
1730907550000|2024-11-06 15:39:10|||||||||2837
1730907590000|2024-11-06 15:39:50|353.2||353.2||353.2||353.2||0
1730907600000|2024-11-06 15:40:00|353.5|353|353.8|353.4|353.8|353.6|353.5|353|102
1730907610000|2024-11-06 15:40:10|353.7|353.3|353.7|353.5|353.7|353.5|353.4|353.2|174
1730907620000|2024-11-06 15:40:20|353.8|353.6|353.9|353.6|353.9|353.6|353.8|353.6|142
1730907630000|2024-11-06 15:40:30|354|353.7|354|353.8|354|353.8|354|353.7|1020
1730907640000|2024-11-06 15:40:40|354.1|353.7|354|353.7|354.1|353.7|354|353.7|50
1730907650000|2024-11-06 15:40:50|354.1|353.8|354.1|353.8|354.1|353.8|354|353.8|56
1730907660000|2024-11-06 15:41:00|354.3|354.1|354.3|354.1|354.3|354.1|354.3|354.1|700
1730907720000|2024-11-06 15:42:00|||||||||34
1730907750000|2024-11-06 15:42:30|354.6|354.3|354.6|354.2|354.6|354.4|354.5|354.2|665
1730907770000|2024-11-06 15:42:50|354.5|353.8|354.2|353.8|354.5|353.8|354.1|353.8|229
1730907780000|2024-11-06 15:43:00|354.3||354.3||354.3||354.3||0
1730907800000|2024-11-06 15:43:20|354.2||354.2||354.2||354.2||0
1730907840000|2024-11-06 15:44:00|354.1|353.9|354.1|353.9|354.1|353.9|354|353.9|3129
1730907850000|2024-11-06 15:44:10|354|353.8|354.1|353.8|354.1|353.8|354|353.8|236
1730907860000|2024-11-06 15:44:20|353.6|353.3|353.6|353.3|353.6|353.3|353.6|353.3|449
1730907910000|2024-11-06 15:45:10|||||||||133
1730907920000|2024-11-06 15:45:20|353.3|352.9|353.3|352.9|353.3|352.9|353.3|352.9|15
1730907970000|2024-11-06 15:46:10||353||353||353.1||353|162
1730908010000|2024-11-06 15:46:50|||||||||5505
1730908050000|2024-11-06 15:47:30|353.4|353.2|353.6|353.3|353.6|353.3|353.4|353.2|828
1730908080000|2024-11-06 15:48:00||353.4||353.4||353.4||353.4|0
1730908090000|2024-11-06 15:48:10||353.3||353.3||353.3||353.3|0
1730908100000|2024-11-06 15:48:20|||||||||4
1730908120000|2024-11-06 15:48:40|353.3|353|353.3|353|353.3|353|353.3|353|314
1730908160000|2024-11-06 15:49:20|||||||||140
1730908200000|2024-11-06 15:50:00|352.9|352.7|352.6|352.2|352.9|352.7|352.6|352.2|721
1730908210000|2024-11-06 15:50:10|352.2|351.7|352.2|351.7|352.2|351.7|352.2|351.7|119
1730908220000|2024-11-06 15:50:20|352.4|352|352.4|352|352.4|352|352.4|352|358
1730908230000|2024-11-06 15:50:30|352.3|351.9|352.4|351.8|352.4|351.9|352.3|351.8|2
1730908280000|2024-11-06 15:51:20|352.1|351.9|352.1|351.7|352.1|351.9|352.1|351.7|1048
1730908290000|2024-11-06 15:51:30|351.9|351.8|352|351.7|352|351.8|351.9|351.7|116
1730908300000|2024-11-06 15:51:40|351.9|352|352.4|351.9|352.4|352|351.9|351.9|1168
1730908310000|2024-11-06 15:51:50||352||352||352||352|0
1730908320000|2024-11-06 15:52:00|352.2|351.9|352.2|351.9|352.2|351.9|352.2|351.9|175
1730908330000|2024-11-06 15:52:10|352.3||352.3||352.3||352.3||0
1730908380000|2024-11-06 15:53:00|352.4||352.4||352.4||352.4||0
1730908410000|2024-11-06 15:53:30|352.3|351.7|351.8|351.3|352.3|351.7|351.8|351.3|25
1730908450000|2024-11-06 15:54:10|352|351.6|352|351.6|352|351.6|352|351.6|76
1730908460000|2024-11-06 15:54:20||351.7||351.7||351.7||351.7|2000
1730908470000|2024-11-06 15:54:30||351.8||351.8||351.8||351.8|350
1730908480000|2024-11-06 15:54:40||351.9||351.9||351.9||351.9|0
1730908500000|2024-11-06 15:55:00||351.8||351.8||351.8||351.8|5163
1730908520000|2024-11-06 15:55:20||351.9||351.9||351.9||351.9|250
1730908570000|2024-11-06 15:56:10|352.1|351.8|352.1|351.8|352.1|351.8|352.1|351.8|177
1730908580000|2024-11-06 15:56:20|352.2|351.9|352.2|351.9|352.2|351.9|352.2|351.9|0
1730908590000|2024-11-06 15:56:30|352.1||352.2||352.2||352.1||0
1730908630000|2024-11-06 15:57:10|||||||||44
1730908640000|2024-11-06 15:57:20|||||||||1411
1730908690000|2024-11-06 15:58:10|||||||||732
1730908700000|2024-11-06 15:58:20|351.8|351.5|351.8|351.5|351.8|351.5|351.8|351.5|332
1730908710000|2024-11-06 15:58:30|351.6|351.3|351.6|351.3|351.7|351.6|351.6|351.3|349
1730908720000|2024-11-06 15:58:40|||||||||1696
1730908730000|2024-11-06 15:58:50|||||||||6
1730908740000|2024-11-06 15:59:00|351.7|351.4|351.7|351.4|351.7|351.4|351.7|351.4|1762
1730908770000|2024-11-06 15:59:30|||||||||3368
1730908780000|2024-11-06 15:59:40|351.8|351.6|352.1|351.9|352.1|351.9|351.8|351.6|525
1730908800000|2024-11-06 16:00:00|352|351.8|352.1|351.8|352.1|351.8|352|351.8|262
1730908810000|2024-11-06 16:00:10|352||352.1||352.1||352||117
1730908820000|2024-11-06 16:00:20|351.9|351.4|351.9|351.4|351.9|351.4|351.9|351.4|254
1730908830000|2024-11-06 16:00:30|351.8||351.8||351.8||351.8||98
1730908840000|2024-11-06 16:00:40|351.9||351.9||351.9||351.9||44
1730908860000|2024-11-06 16:01:00|351.8||351.8||351.8||351.8||416
1730908870000|2024-11-06 16:01:10|351.7||351.7||351.7||351.7||0
1730908900000|2024-11-06 16:01:40||351.5||351.4||351.5||351.4|1000
1730908920000|2024-11-06 16:02:00|351.9|351.6|351.9|351.5|351.9|351.6|351.8|351.5|1008
1730908930000|2024-11-06 16:02:10||351.4||351.6||351.6||351.4|0
1730908940000|2024-11-06 16:02:20||351.7||351.7||351.7||351.7|0
1730908980000|2024-11-06 16:03:00|352.2|352.1|352.2|352.1|352.2|352.1|352.2|352.1|801
1730908990000|2024-11-06 16:03:10|352.8|352.2|352.8|352.3|352.8|352.3|352.8|352.2|306
1730909000000|2024-11-06 16:03:20|352.7||352.6||352.7||352.6||2
1730909020000|2024-11-06 16:03:40|352.9|352.5|352.9|352.5|352.9|352.5|352.9|352.5|795
1730909040000|2024-11-06 16:04:00|352.6|352.3|352.3|352|352.6|352.3|352.3|352|751
1730909050000|2024-11-06 16:04:10|352.2||352.2||352.2||352.2||0
1730909060000|2024-11-06 16:04:20||351.8||351.8||351.8||351.8|190
1730909080000|2024-11-06 16:04:40|352.1||352.1||352.1||352.1||0
1730909090000|2024-11-06 16:04:50|||||||||2
1730909100000|2024-11-06 16:05:00|352||352||352||352||0
1730909120000|2024-11-06 16:05:20|||||||||1100
1730909140000|2024-11-06 16:05:40|352.1|352|352.2|352|352.2|352|352.1|352|1631
1730909160000|2024-11-06 16:06:00|||||||||2
1730909220000|2024-11-06 16:07:00||352.1||352.1||352.1||352.1|117
1730909230000|2024-11-06 16:07:10|352.3|351.8|352.1|351.8|352.3|351.8|352.1|351.8|416
1730909240000|2024-11-06 16:07:20|||||||||4
1730909300000|2024-11-06 16:08:20|352|351.9|352.1|351.8|352.1|351.9|352|351.8|228
1730909310000|2024-11-06 16:08:30|||||||||2
1730909330000|2024-11-06 16:08:50|||||||||23000
1730909390000|2024-11-06 16:09:50|||||||||13
1730909420000|2024-11-06 16:10:20|351.5|351.3|351.6|351.3|351.6|351.3|351.5|351.3|632
1730909430000|2024-11-06 16:10:30|||||||||239
1730909450000|2024-11-06 16:10:50||351.4||351.4||351.4||351.4|253
1730909460000|2024-11-06 16:11:00|351.7||351.7||351.7||351.7||338
1730909470000|2024-11-06 16:11:10||351.3||351.3||351.3||351.3|0
1730909490000|2024-11-06 16:11:30||351.4||351.3||351.4||351.3|500
1730909500000|2024-11-06 16:11:40|351.6||351.6||351.6||351.6||0
1730909510000|2024-11-06 16:11:50|351.7|351.4|351.7|351.5|351.7|351.5|351.7|351.4|1879
1730909530000|2024-11-06 16:12:10|351.1|351.4|351.1|350.6|351.1|351.4|351.1|350.6|972
1730909540000|2024-11-06 16:12:20|351.2|350.7|351.2|350.7|351.2|350.7|351.2|350.7|5178
1730909550000|2024-11-06 16:12:30|||||||||1
1730909560000|2024-11-06 16:12:40|351.1|350.8|351.2|350.8|351.2|350.8|351.1|350.8|549
1730909570000|2024-11-06 16:12:50|||||||||2801
1730909580000|2024-11-06 16:13:00|351.4|350.9|351.4|351.1|351.4|351.1|351.4|350.9|271
1730909600000|2024-11-06 16:13:20|||||||||4217
1730909610000|2024-11-06 16:13:30|351.6|351.2|351.8|351.4|351.8|351.4|351.6|351.2|229
1730909620000|2024-11-06 16:13:40|351.7||351.7||351.7||351.7||0
1730909630000|2024-11-06 16:13:50|351.8|351.5|352|351.5|352|351.5|351.8|351.5|1933
1730909640000|2024-11-06 16:14:00||351.6||351.6||351.6||351.6|0
1730909660000|2024-11-06 16:14:20||351.7||351.7||351.7||351.7|2
1730909670000|2024-11-06 16:14:30|351.9|351.6|351.9|351.6|351.9|351.6|351.9|351.6|152
1730909680000|2024-11-06 16:14:40|352.2|351.7|352.2|351.8|352.2|351.9|352.2|351.7|1011
1730909690000|2024-11-06 16:14:50|||||||||2
1730909700000|2024-11-06 16:15:00|352.2|351.7|352.2|351.7|352.3|351.8|352.2|351.7|0
1730909710000|2024-11-06 16:15:10|352.3|351.8|352.3|351.8|352.3|351.8|352.2|351.7|0
1730909720000|2024-11-06 16:15:20|352.2|351.7|352.2|351.7|352.4|351.9|351.7|351.5|409
1730909730000|2024-11-06 16:15:30|352.3|351.8|352.2|351.7|352.3|351.8|352.2|351.7|0
1730909740000|2024-11-06 16:15:40|352.3|351.8|352.5|352|352.5|352|352.3|351.8|49
1730909750000|2024-11-06 16:15:50|352.4|351.9|352.4|351.9|352.4|351.9|352.4|351.9|0
1730909770000|2024-11-06 16:16:10|352.3|352|352.4|352|352.4|352|352.3|352|0
1730909780000|2024-11-06 16:16:20|352.5|351.9|352.3|351.9|352.5|352|352.3|351.9|0
1730909790000|2024-11-06 16:16:30|352.4|352|352.4|352|352.4|352|352.3|351.9|0
1730909810000|2024-11-06 16:16:50||351.9||351.9||351.9||351.9|0
1730909820000|2024-11-06 16:17:00|352.3||352.3||352.3||352.3||0
1730909830000|2024-11-06 16:17:10|352.4|352|352.4|352|352.4|352|352.4|352|0
1730909840000|2024-11-06 16:17:20|352.3|351.9|351.9|351.4|352.3|351.9|351.8|351.3|612
1730909860000|2024-11-06 16:17:40|352|351.5|352|351.5|352|351.5|352|351.5|0
1730909870000|2024-11-06 16:17:50|351.9|351.4|352|351.5|352|351.5|351.9|351.4|0
1730909890000|2024-11-06 16:18:10|351.9|351.4|351.5|351.1|351.9|351.4|351.4|351|100
1730909900000|2024-11-06 16:18:20|351.4|351|351.1|350.5|351.4|351|351|350.4|124
1730909910000|2024-11-06 16:18:30|351|350.4|350.9|350.4|351.1|350.5|350.8|350.4|0
1730909920000|2024-11-06 16:18:40|350.8|350.3|350.9|350.4|350.9|350.4|350.8|350.3|0
1730909930000|2024-11-06 16:18:50|351|350.3|351|350.7|351|350.7|350.9|350.3|0
1730909940000|2024-11-06 16:19:00|351.1|350.8|351.4|351|351.4|351|351|350.7|73
1730909950000|2024-11-06 16:19:10|351.3|350.9|351.4|350.9|351.4|350.9|351.3|350.8|0
1730909960000|2024-11-06 16:19:20|351.3|350.8|350.8|350.4|351.4|350.8|350.8|350.4|119
1730909970000|2024-11-06 16:19:30|350.9|350.5|351.1|350.6|351.2|350.7|350.9|350.5|0
1730909980000|2024-11-06 16:19:40|351.2|350.7|351.1|350.6|351.2|350.7|351.1|350.6|2401
1730909990000|2024-11-06 16:19:50|351.2|350.7|350.9|350.4|351.2|350.7|350.9|350.4|0
1730910000000|2024-11-06 16:20:00|351|350.5|351.4|350.9|351.5|351|350.9|350.4|580
1730910010000|2024-11-06 16:20:10|351.3|351|351.6|351.2|351.7|351.3|351.2|350.9|210
1730910020000|2024-11-06 16:20:20|351.7|351.3|351.6|351.2|351.7|351.3|351.6|351.2|0
1730910030000|2024-11-06 16:20:30|351.7|351.3|351.8|351.3|351.8|351.4|351.7|351.2|93
1730910040000|2024-11-06 16:20:40|351.7|351.2|351.8|351.3|351.8|351.3|351.7|351.2|0
1730910050000|2024-11-06 16:20:50|351.7|351.2|351.8|351.3|351.8|351.3|351.7|351.2|0
1730910060000|2024-11-06 16:21:00|351.7|351.2|351.7|351.2|351.8|351.3|351.5|351.1|162
1730910070000|2024-11-06 16:21:10|351.6|351.3|351.5|351|351.7|351.3|351.5|351|0
1730910080000|2024-11-06 16:21:20|351.6|351.1|351.4|350.9|351.6|351.1|351.4|350.9|0
1730910090000|2024-11-06 16:21:30|351.5|351|351.3|350.9|351.5|351|351.2|350.8|477
1730910100000|2024-11-06 16:21:40|351.2|350.8|351.2|350.9|351.2|350.9|351.2|350.8|0
1730910120000|2024-11-06 16:22:00|351.3|351|351.2|350.9|351.3|351|351.2|350.9|0
1730910130000|2024-11-06 16:22:10|351.3|351|351|350.5|351.3|351|351|350.5|0
1730910140000|2024-11-06 16:22:20|351.1|350.6|350.9|350.5|351.1|350.6|350.9|350.5|0
1730910150000|2024-11-06 16:22:30|351|350.6|350.9|350.5|351|350.6|350.9|350.5|0
1730910170000|2024-11-06 16:22:50|351|350.6|351|350.6|351|350.6|351|350.6|0
1730910190000|2024-11-06 16:23:10|350.9|350.5|350.9|350.5|351|350.6|350.9|350.5|0
1730910200000|2024-11-06 16:23:20|351|350.6|351|350.6|351|350.6|351|350.6|0
1730910220000|2024-11-06 16:23:40|350.9|350.5|350.9|350.4|351|350.6|350.8|350.4|477
1730910240000|2024-11-06 16:24:00|351|350.6|351|350.6|351|350.6|351|350.6|0
1730910250000|2024-11-06 16:24:10|350.9|350.5|350.9|350.5|351|350.6|350.9|350.5|0
1730910260000|2024-11-06 16:24:20|350.8|350.4|350.8|350.5|350.9|350.5|350.7|350.4|0
1730910270000|2024-11-06 16:24:30|350.7|350.4|350.7|350.2|350.7|350.4|350.6|350.1|0
1730910280000|2024-11-06 16:24:40|350.6|350.1|350.6|350.1|350.6|350.1|350.6|350.1|0
1730910290000|2024-11-06 16:24:50|350.7|350.2|350.6|350.1|350.7|350.2|350.6|350.1|56
1730910300000|2024-11-06 16:25:00|350.5|350|350.4|350.1|350.5|350.1|350.3|350|0
1730910310000|2024-11-06 16:25:10|350.2|350|350.2|349.9|350.3|350|350.2|349.9|0
1730910330000|2024-11-06 16:25:30|350.3|350|350.4|350.1|350.5|350.2|350.2|349.9|99
1730910340000|2024-11-06 16:25:40|350.5|350.2|350.5|350.2|350.5|350.2|350.4|350.1|0
1730910350000|2024-11-06 16:25:50|350.4|350.1|350.5|350.2|350.5|350.2|350.4|350.1|0
1730910360000|2024-11-06 16:26:00|350.4|350.1|350.5|350.1|350.5|350.3|350.4|350|0
1730910370000|2024-11-06 16:26:10|350.4|350|350.9|350.4|351|350.7|350.4|350|1778
1730910400000|2024-11-06 16:26:40|351|350.5|351.1|350.8|351.1|350.8|351|350.5|191
1730910420000|2024-11-06 16:27:00|351|350.7|350.8|350.3|351.1|350.8|350.8|350.3|43
1730910440000|2024-11-06 16:27:20|350.9|350.4|351|350.6|351|350.6|350.9|350.4|55
1730910450000|2024-11-06 16:27:30|350.9|350.5|350.7|350.2|351|350.6|350.7|350.2|38
1730910460000|2024-11-06 16:27:40|350.8|350.3|350.8|350.3|350.8|350.3|350.7|350.2|0
1730910470000|2024-11-06 16:27:50|350.7|350.2|350.4|350|350.8|350.3|350.3|349.9|253
1730910480000|2024-11-06 16:28:00|350.2|350.1|350.4|350.1|350.6|350.2|350.2|350.1|1039
1730910490000|2024-11-06 16:28:10|351.3|350.8|351.6|351.1|351.6|351.2|351.2|350.7|1785
1730910500000|2024-11-06 16:28:20|351.5|351|351.6|351.1|351.6|351.1|351.5|351|0
1730910510000|2024-11-06 16:28:30|351.5|351|351.5|351|351.6|351.1|351.5|351|0
1730910520000|2024-11-06 16:28:40|351.6|351.1|351.6|351.1|351.6|351.1|351.6|351.1|0
1730910530000|2024-11-06 16:28:50|351.5|351|351.6|351.1|351.6|351.1|351.5|351|0
1730910540000|2024-11-06 16:29:00|351.5||351.5||351.5||351.5||0
1730910560000|2024-11-06 16:29:20|351.4|351|351.4|351|351.4|351|351.4|351|0
1730910570000|2024-11-06 16:29:30|351.5|351.1|351.5|351.2|351.5|351.2|351.4|351|0
1730910580000|2024-11-06 16:29:40|351.6|351.3|351.6|351.1|351.7|351.3|351.5|351.1|0
1730910590000|2024-11-06 16:29:50|351.7|351.2|352.6|351|352.6|351.2|351.7|351|506
1730966420000|2024-11-07 08:00:20|358.5|351|358.5|351|358.7|351|358.3|351|6128
1730966430000|2024-11-07 08:00:30|357.7||354.5||357.7||354.5||0
1730966440000|2024-11-07 08:00:40|354.4||354.5||354.5||354.4||1850
1730966460000|2024-11-07 08:01:00||350.9||350.9||350.9||350.9|360
1730966480000|2024-11-07 08:01:20|354.3|351|354.5|350.9|354.5|351.1|354.3|350.9|2022
1730966490000|2024-11-07 08:01:30||351||351||351||351|4000
1730966500000|2024-11-07 08:01:40|354.7|351.1|354.7|351.6|354.7|351.8|354.7|351.1|0
1730966520000|2024-11-07 08:02:00||353||353||353||353|0
1730966540000|2024-11-07 08:02:20|||||||||1140
1730966560000|2024-11-07 08:02:40|356.8|353.2|356.7|353.2|356.9|353.2|356.6|353.2|7267
1730966570000|2024-11-07 08:02:50|356.5||356.5||356.5||356.5||728
1730966580000|2024-11-07 08:03:00|||||||||19
1730966610000|2024-11-07 08:03:30|||||||||79
1730966650000|2024-11-07 08:04:10|356.4||356.3||356.7||356.3||1450
1730966660000|2024-11-07 08:04:20|||||||||15
1730966680000|2024-11-07 08:04:40|356.2|353.1|355.6|353|356.2|353.1|355.3|353|100
1730966690000|2024-11-07 08:04:50|||||||||9
1730966700000|2024-11-07 08:05:00|355.5||355.6||355.6||355.4||0
1730966710000|2024-11-07 08:05:10||353.1||353.3||353.3||353.1|95
1730966730000|2024-11-07 08:05:30|354.8||354.8||354.8||354.8||0
1730966750000|2024-11-07 08:05:50|354.6|353.4|355.8|354|355.8|354|354.6|353.4|121
1730966760000|2024-11-07 08:06:00|355.7|353.9|355.7|353.9|355.7|353.9|355.7|353.9|400
1730966800000|2024-11-07 08:06:40|||||||||689
1730966810000|2024-11-07 08:06:50|||||||||378
1730966930000|2024-11-07 08:08:50|||||||||1
1730966980000|2024-11-07 08:09:40|355.5||355.5||355.5||355.5||419
1730966990000|2024-11-07 08:09:50|354.3|353.4|354.4|353.4|354.4|353.4|354.3|353.4|1200
1730967100000|2024-11-07 08:11:40|354.3||354.3||354.3||354.3||0
1730967120000|2024-11-07 08:12:00|354.2|352.9|354.2|352.9|354.2|352.9|354.2|352.9|35
1730967130000|2024-11-07 08:12:10|||||||||975
1730967160000|2024-11-07 08:12:40|||||||||841
1730967170000|2024-11-07 08:12:50|354.6|353.9|355.3|353.9|355.3|353.9|354.6|353.9|637
1730967190000|2024-11-07 08:13:10||354||354||354||354|0
1730967200000|2024-11-07 08:13:20|354.2|354.1|355.3|353.9|355.3|354.1|354.2|353.9|308
1730967210000|2024-11-07 08:13:30||353.8||353.8||353.8||353.8|0
1730967260000|2024-11-07 08:14:20|355.9|353.9|355.9|354.4|355.9|354.4|355.9|353.9|129
1730967300000|2024-11-07 08:15:00|356.5|354.5|356.5|355.1|356.5|355.1|356.5|354.5|230
1730967360000|2024-11-07 08:16:00|||||||||6
1730967440000|2024-11-07 08:17:20|||||||||557
1730967470000|2024-11-07 08:17:50||355.2||355.2||355.2||355.2|10
1730967480000|2024-11-07 08:18:00|357.4|355.3|357.4|355.9|357.4|355.9|357.4|355.3|2238
1730967500000|2024-11-07 08:18:20|357.6||357.5||357.6||357.5||0
1730967570000|2024-11-07 08:19:30|357.6||357.6||357.6||357.6||0
1730967590000|2024-11-07 08:19:50|357.9||357.8||357.9||357.8||199
1730967600000|2024-11-07 08:20:00|358.1|356.3|358.1|356.3|358.1|356.3|358.1|356.3|0
1730967610000|2024-11-07 08:20:10|358||358||358||357.9||0
1730967620000|2024-11-07 08:20:20|358.1||358||358.1||358||13364
1730967630000|2024-11-07 08:20:30|357.9||358||358||357.8||0
1730967640000|2024-11-07 08:20:40|357.9||357.8||357.9||357.8||0
1730967650000|2024-11-07 08:20:50|||||||||2827
1730967660000|2024-11-07 08:21:00|||||||||140
1730967690000|2024-11-07 08:21:30|||||||||10721
1730967750000|2024-11-07 08:22:30|357.8|356.2|357.9|356.3|357.9|356.3|357.8|356.2|0
1730967760000|2024-11-07 08:22:40|357.8|356.8|359.7|357.8|359.8|357.9|357.8|356.7|234
1730967770000|2024-11-07 08:22:50|359.4|357.9|359.1|357.8|359.4|357.9|359.1|357.8|0
1730967780000|2024-11-07 08:23:00|358.4|357.4|359.2|357.8|359.2|357.8|358.4|357.4|479
1730967810000|2024-11-07 08:23:30|359.1|357.7|359.1|357.7|359.1|357.7|359.1|357.7|0
1730967820000|2024-11-07 08:23:40|359.2|357.8|359.2|357.8|359.2|357.8|359.1|357.7|0
1730967830000|2024-11-07 08:23:50|359.1|357.7|358.7|357.5|359.2|357.8|358.6|357.4|1
1730967840000|2024-11-07 08:24:00|358.6|357.4|358.6|357.4|358.6|357.4|358.6|357.4|0
1730967850000|2024-11-07 08:24:10|358.7|357.5|358.7|357.5|358.7|357.5|358.7|357.5|0
1730967890000|2024-11-07 08:24:50|357.6|357.4|357.5|356.3|357.7|357.4|357.5|356.3|393
1730967960000|2024-11-07 08:26:00|357.4|355.8|357.6|356|357.7|356.1|357.4|355.7|0
1730967980000|2024-11-07 08:26:20|357.7|356.1|357.7|356.1|357.7|356.1|357.7|356.1|0
1730968020000|2024-11-07 08:27:00|357.6|356.2|357.7|356.3|357.7|356.3|357.6|356.2|0
1730968090000|2024-11-07 08:28:10|357.6|356.2|357.7|356.3|357.7|356.3|357.6|356.2|0
1730968150000|2024-11-07 08:29:10|357.6|356.2|357.5|356.3|357.7|356.3|357.5|356.2|0
1730968160000|2024-11-07 08:29:20|357.1|356.2|356.4|356|357.1|356.2|356.4|355.9|158
1730968170000|2024-11-07 08:29:30|356.3|355.9|356.3|355.9|356.3|355.9|356.3|355.9|0
1730968180000|2024-11-07 08:29:40|356.7|356|356.8|356|356.8|356|356.7|356|0
1730968190000|2024-11-07 08:29:50|356.7|355.9|356.3|355.7|356.8|356|356.3|355.7|0
1730968200000|2024-11-07 08:30:00|356.2|355.6|356.1|355.7|356.2|355.7|356|355.6|0
1730968210000|2024-11-07 08:30:10|356|355.3|355.8|355|356|355.3|355.8|355|0
1730968230000|2024-11-07 08:30:30|355.9|355.1|356|355|356.1|355.1|355.9|355|0
1730968240000|2024-11-07 08:30:40|356.1|355.2|356|355.1|356.1|355.2|356|355|0
1730968250000|2024-11-07 08:30:50|356.1|355.2|356.3|355.5|356.3|355.5|356|355.1|575
1730968260000|2024-11-07 08:31:00||355.6||355.6||355.6||355.6|0
1730968280000|2024-11-07 08:31:20|356.2|355.9|356.1|355.5|356.3|356|356.1|355.5|0
1730968300000|2024-11-07 08:31:40|356.2|355.6|356.3|355.6|356.3|355.6|356.2|355.5|0
1730968320000|2024-11-07 08:32:00|356.2|355.5|356.2|355.5|356.3|355.6|356.2|355.5|0
1730968330000|2024-11-07 08:32:10|356.3|355.6|356.2|355.5|356.3|355.6|356.2|355.5|0
1730968340000|2024-11-07 08:32:20|356.3|355.6|355.6|354.9|356.3|355.6|355.5|354.8|29
1730968350000|2024-11-07 08:32:30|355.5|354.8|356.2|355.1|356.2|355.1|355.5|354.8|112
1730968360000|2024-11-07 08:32:40|356.1|355|356.2|355.1|356.2|355.1|356.1|355|0
1730968430000|2024-11-07 08:33:50|356.1|355|356.5|355.4|356.5|355.4|356.1|355|230
1730968500000|2024-11-07 08:35:00|356.4|355.3|356.4|355.3|356.4|355.3|356.4|355.3|0
1730968510000|2024-11-07 08:35:10|356.5|355.4|356.5|355.4|356.5|355.4|356.5|355.4|0
1730968530000|2024-11-07 08:35:30|356.4|355.3|356.5|355.4|356.5|355.4|356.3|355.3|0
1730968540000|2024-11-07 08:35:40|356.4|355.3|356.4|355.3|356.4|355.3|356.4|355.3|0
1730968580000|2024-11-07 08:36:20|356.5|355.4|356.5|355.4|356.5|355.4|356.5|355.4|0
1730968630000|2024-11-07 08:37:10|356.4|355.3|356.4|355.4|356.4|355.4|356.3|355.3|0
1730968640000|2024-11-07 08:37:20|356.2||356.2||356.2||356.2||0
1730968700000|2024-11-07 08:38:20|356.3|355.3|356.2|355.3|356.3|355.3|356.2|355.3|0
1730969070000|2024-11-07 08:44:30|||||||||556
1730969080000|2024-11-07 08:44:40|||||||||55
1730969120000|2024-11-07 08:45:20|||||||||4584
1730969250000|2024-11-07 08:47:30|355.8|355|355.8|355.2|355.8|355.2|355.8|355|622
1730969280000|2024-11-07 08:48:00|355.7|354.8|355.4|354.8|355.7|354.8|355.4|354.8|9
1730969290000|2024-11-07 08:48:10|355.2|354.5|355.1|354.5|355.2|354.5|355.1|354.5|31
1730969340000|2024-11-07 08:49:00|354.7|353.4|354.7|353.4|354.7|353.4|354.7|353.4|123
1730969350000|2024-11-07 08:49:10|354.6||354.6||354.6||354.6||30843
1730969420000|2024-11-07 08:50:20|354.5|353.5|354.4|353.8|354.5|353.8|354.4|353.5|647
1730969500000|2024-11-07 08:51:40|354.3|353.7|354.3|353.7|354.3|353.7|354.3|353.7|10
1730969700000|2024-11-07 08:55:00|354|353.1|354|353.1|354|353.1|354|353.1|35
1730969800000|2024-11-07 08:56:40||353.2||353.2||353.2||353.2|0
1730969830000|2024-11-07 08:57:10||353.3||353.3||353.3||353.3|0
1730969840000|2024-11-07 08:57:20||353.2||353.2||353.3||353.2|0
1730969860000|2024-11-07 08:57:40||353.3||353.2||353.3||353.2|0
1730969870000|2024-11-07 08:57:50||353.3||353.3||353.3||353.3|0
1730969880000|2024-11-07 08:58:00|||||||||200
1730969900000|2024-11-07 08:58:20|353.9|353.2|353.9|353.3|353.9|353.3|353.9|353.2|0
1730969910000|2024-11-07 08:58:30||353.2||353.3||353.3||353.2|0
1730969950000|2024-11-07 08:59:10||353.4||353.3||353.4||353.3|0
1730969990000|2024-11-07 08:59:50||353.2||353.3||353.3||353.2|0
1730970000000|2024-11-07 09:00:00||353.2||353.3||353.3||353.2|0
1730970030000|2024-11-07 09:00:30||353.2||353.2||353.2||353.2|0
1730970060000|2024-11-07 09:01:00||353.3||353.3||353.3||353.3|0
1730970080000|2024-11-07 09:01:20||353.2||353.2||353.2||353.2|0
1730970090000|2024-11-07 09:01:30||353.3||353.2||353.3||353.2|0
1730970100000|2024-11-07 09:01:40||353.3||353.3||353.3||353.3|0
1730970110000|2024-11-07 09:01:50|||||||||222
1730970140000|2024-11-07 09:02:20|||||||||123
1730970160000|2024-11-07 09:02:40|353.6||353.6||353.6||353.6||300
1730970170000|2024-11-07 09:02:50|353.9|353.6|354.9|354.1|354.9|354.1|353.9|353.6|1064
1730970180000|2024-11-07 09:03:00||354.3||354.4||354.4||354.2|0
1730970210000|2024-11-07 09:03:30||354.3||354.3||354.3||354.3|0
1730970360000|2024-11-07 09:06:00||354.2||354.2||354.2||354.2|1000
1730970390000|2024-11-07 09:06:30|354.2|353.8|354|353.6|354.2|353.8|354|353.6|502
1730970400000|2024-11-07 09:06:40|353.9|353.5|354|353.5|354|353.5|353.9|353.5|2
1730970410000|2024-11-07 09:06:50|353.9||353.9||353.9||353.9||0
1730970420000|2024-11-07 09:07:00|354||354||354||354||0
1730970430000|2024-11-07 09:07:10|353.8|353.1|353.7|352.9|353.8|353.1|353.7|352.9|7
1730970460000|2024-11-07 09:07:40|353.6||353.6||353.6||353.6||0
1730970540000|2024-11-07 09:09:00||353||352.9||353.1||352.9|2144
1730970550000|2024-11-07 09:09:10||353||352.9||353||352.8|0
1730970570000|2024-11-07 09:09:30|353|353.1|353.6|353.1|353.6|353.1|353|353.1|692
1730970580000|2024-11-07 09:09:40|353.5|353|353.5|352.8|353.5|353|353.5|352.8|17
1730970620000|2024-11-07 09:10:20|353.3|352.7|353.3|352.7|353.3|352.7|353.3|352.7|526
1730970630000|2024-11-07 09:10:30|353.2|352.3|352.9|352.3|353.2|352.3|352.9|352.3|29
1730970640000|2024-11-07 09:10:40|352.6|351.9|352.6|351.9|352.6|351.9|352.6|351.9|597
1730970680000|2024-11-07 09:11:20|||||||||500
1730970690000|2024-11-07 09:11:30|352.5|351.8|352.4|351.5|352.5|351.8|352.4|351.5|18
1730970750000|2024-11-07 09:12:30|352.3||352.3||352.3||352.3||0
1730970830000|2024-11-07 09:13:50||351.7||352||352||351.7|1387
1730970840000|2024-11-07 09:14:00|352.7|352.1|352.3|352.1|352.8|352.1|352.3|352.1|319
1730970850000|2024-11-07 09:14:10|352.5|352.3|352.9|352.3|352.9|352.3|352.5|352.3|619
1730970890000|2024-11-07 09:14:50|352.8||352.9||352.9||352.8||970
1730970940000|2024-11-07 09:15:40|||||||||250
1730970950000|2024-11-07 09:15:50|||||||||596
1730970990000|2024-11-07 09:16:30|353.1|352.5|353.5|352.9|353.5|352.9|353.1|352.5|578
1730971000000|2024-11-07 09:16:40|353.4|352.8|352.8|352.4|353.4|352.8|352.8|352.4|202
1730971030000|2024-11-07 09:17:10|352.7|352.3|352.7|352.1|352.7|352.3|352.6|352.1|87
1730971040000|2024-11-07 09:17:20|352.6|352|352.3|351.4|352.6|352|352.3|351.4|14
1730971060000|2024-11-07 09:17:40|352.2||352.2||352.2||352.2||0
1730971180000|2024-11-07 09:19:40||351.5||351.5||351.5||351.5|2557
1730971210000|2024-11-07 09:20:10|||||||||2
1730971220000|2024-11-07 09:20:20||351.4||351.4||351.4||351.4|0
1730971320000|2024-11-07 09:22:00|352.1||352.1||352.1||352.1||39
1730971350000|2024-11-07 09:22:30|352||352||352||352||0
1730971360000|2024-11-07 09:22:40|351.9|351.6|351.9|350.9|351.9|351.6|351.9|350.9|3800
1730971400000|2024-11-07 09:23:20|||||||||14
1730971580000|2024-11-07 09:26:20|351.8|350.8|351.8|350.8|351.8|350.8|351.8|350.8|0
1730971600000|2024-11-07 09:26:40||350.9||350.9||350.9||350.9|0
1730971610000|2024-11-07 09:26:50|351.7||351.7||351.7||351.7||0
1730971640000|2024-11-07 09:27:20|351.6||351.6||351.6||351.6||0
1730971660000|2024-11-07 09:27:40|351.5|351.8|352.3|351.8|352.3|351.8|351.5|351.8|206
1730971670000|2024-11-07 09:27:50|352.4|351.9|352.4|351.9|352.4|351.9|352.4|351.9|231
1730971810000|2024-11-07 09:30:10||351.8||351.8||351.8||351.8|0
1730971820000|2024-11-07 09:30:20||351.9||351.9||351.9||351.9|0
1730971860000|2024-11-07 09:31:00||352.1||352.1||352.1||352.1|901
1730971870000|2024-11-07 09:31:10|||||||||283
1730971900000|2024-11-07 09:31:40||352.2||352.2||352.2||352.2|698
1730971910000|2024-11-07 09:31:50|352.8||352.8||352.8||352.8||0
1730971990000|2024-11-07 09:33:10|353|352.4|353|352.6|353|352.6|353|352.4|1394
1730972010000|2024-11-07 09:33:30|353.4|352.9|353.4|352.9|353.4|352.9|353.4|352.9|345
1730972110000|2024-11-07 09:35:10|353.2|352.5|353.2|352.5|353.2|352.5|353.2|352.5|573
1730972150000|2024-11-07 09:35:50|353.1|352.3|353|352.3|353.1|352.3|353|352.3|39
1730972160000|2024-11-07 09:36:00|352.3|352.2|352.9|352.2|352.9|352.2|352.3|352.2|115
1730972170000|2024-11-07 09:36:10|352.8|352.1|352.8|352.1|352.8|352.1|352.8|352.1|196
1730972180000|2024-11-07 09:36:20|352.6|352|352.6|352|352.6|352|352.6|352|35
1730972190000|2024-11-07 09:36:30||351.9||351.9||351.9||351.9|0
1730972200000|2024-11-07 09:36:40|352.5||352.5||352.5||352.5||0
1730972220000|2024-11-07 09:37:00|352.4|351.8|352.3|351.8|352.4|351.8|352.3|351.8|139
1730972250000|2024-11-07 09:37:30|352.2||352.2||352.2||352.2||0
1730972300000|2024-11-07 09:38:20|352.1|351.7|352.1|351.7|352.1|351.7|352.1|351.7|24
1730972330000|2024-11-07 09:38:50|352|351.6|352|351.6|352|351.6|352|351.6|100
1730972350000|2024-11-07 09:39:10|||||||||19
1730972370000|2024-11-07 09:39:30|351.9|351.2|351.9|351.2|351.9|351.2|351.9|351.2|2
1730972470000|2024-11-07 09:41:10|||||||||846
1730972490000|2024-11-07 09:41:30|351.7|350.9|351.7|350.9|351.7|350.9|351.7|350.9|373
1730972540000|2024-11-07 09:42:20|351.6||351.6||351.6||351.6||0
1730972620000|2024-11-07 09:43:40|||||||||5000
1730972710000|2024-11-07 09:45:10|351.5||351.6||351.6||351.5||0
1730972730000|2024-11-07 09:45:30|||||||||5
1730972820000|2024-11-07 09:47:00|351.8||351.8||351.8||351.8||100
1730972830000|2024-11-07 09:47:10|||||||||3961
1730973140000|2024-11-07 09:52:20|||||||||8579
1730973190000|2024-11-07 09:53:10|352.9|351|352.9|352.5|352.9|352.5|352.9|351|243
1730973210000|2024-11-07 09:53:30||352.6||352.6||352.6||352.6|26
1730973220000|2024-11-07 09:53:40|353.1|352.5|353.4|352.6|353.4|352.6|353.1|352.5|0
1730973330000|2024-11-07 09:55:30|||||||||4000
1730973370000|2024-11-07 09:56:10|353.5||353.5||353.5||353.5||0
1730973380000|2024-11-07 09:56:20|353.9|353.4|353.9|353.3|353.9|353.4|353.8|353.3|1459
1730973440000|2024-11-07 09:57:20|353.8|353.2|353.8|353.1|353.8|353.2|353.8|353.1|152
1730973450000|2024-11-07 09:57:30|353.7||353.7||353.7||353.7||0
1730973460000|2024-11-07 09:57:40|353.6||353.6||353.6||353.6||0
1730973470000|2024-11-07 09:57:50|353.5||353.8||353.8||353.5||0
1730973480000|2024-11-07 09:58:00|353.9||353.9||353.9||353.9||0
1730973530000|2024-11-07 09:58:50|||||||||859
1730973550000|2024-11-07 09:59:10|||||||||89
1730973570000|2024-11-07 09:59:30|||||||||59
1730973590000|2024-11-07 09:59:50|353.8|352.7|353.7|352.6|353.8|352.9|353.7|352.6|376
1730973640000|2024-11-07 10:00:40|353.4||353.4||353.4||353.4||0
1730973660000|2024-11-07 10:01:00|||||||||169
1730973720000|2024-11-07 10:02:00|||||||||5
1730973760000|2024-11-07 10:02:40|||||||||2003
1730973800000|2024-11-07 10:03:20|355.6|354.4|354.7|353.9|355.6|354.5|354.7|353.9|8502
1730973810000|2024-11-07 10:03:30|354.2|353.6|354.2|353.6|354.2|353.6|354.2|353.6|621
1730973820000|2024-11-07 10:03:40||353.7||353.7||353.7||353.7|59
1730973830000|2024-11-07 10:03:50|353.6|353.6|353.5|353.2|353.6|353.6|353.5|353.2|626
1730973850000|2024-11-07 10:04:10|||||||||95
1730973860000|2024-11-07 10:04:20|353.6|353.3|354.6|353.5|354.6|353.5|353.6|353.3|374
1730973880000|2024-11-07 10:04:40|354.5|353.7|354.5|353.7|354.5|353.7|354.5|353.7|446
1730973900000|2024-11-07 10:05:00|354.6||354.6||354.6||354.6||0
1730973940000|2024-11-07 10:05:40|||||||||1277
1730973960000|2024-11-07 10:06:00|||||||||91
1730974010000|2024-11-07 10:06:50|354.7|354|355.3|354.4|355.3|354.4|354.7|354|155
1730974250000|2024-11-07 10:10:50|354.5|353.8|354.2|353.3|354.5|353.8|354.2|353.3|48
1730974280000|2024-11-07 10:11:20||353.2||353.5||353.5||353.2|0
1730974350000|2024-11-07 10:12:30|||||||||1000
1730974380000|2024-11-07 10:13:00|||||||||48
1730974410000|2024-11-07 10:13:30|||||||||800
1730974460000|2024-11-07 10:14:20|353.8|353.2|353.8|353.2|353.8|353.2|353.8|353.2|146
1730974500000|2024-11-07 10:15:00|353.7||353.7||353.7||353.7||0
1730974540000|2024-11-07 10:15:40||353||353||353||353|0
1730974550000|2024-11-07 10:15:50||352.9||352.9||352.9||352.9|0
1730974750000|2024-11-07 10:19:10|353.6||353.6||353.6||353.6||603
1730974770000|2024-11-07 10:19:30|||||||||800
1730975010000|2024-11-07 10:23:30|||||||||1115
1730975070000|2024-11-07 10:24:30||353||352.9||353||352.9|430
1730975100000|2024-11-07 10:25:00|353.3|352.6|353.3|352.6|353.3|352.6|353.3|352.6|1400
1730975230000|2024-11-07 10:27:10|||||||||17042
1730975240000|2024-11-07 10:27:20|||||||||1012
1730975250000|2024-11-07 10:27:30|353.2|352.9|353.2|352.9|353.2|352.9|353.2|352.9|157
1730975270000|2024-11-07 10:27:50|||||||||107
1730975330000|2024-11-07 10:28:50|353.1|352.8|353.1|352.8|353.1|352.8|353.1|352.8|38
1730975350000|2024-11-07 10:29:10|353.6|353.3|353.8|353.5|353.8|353.5|353.6|353.3|436
1730975370000|2024-11-07 10:29:30|353.4|352.9|353.1|353|353.4|353|353.1|352.8|168
1730975380000|2024-11-07 10:29:40|||||||||117
1730975390000|2024-11-07 10:29:50|353.6|353.1|353.7|353.1|353.7|353.1|353.6|353.1|94
1730975420000|2024-11-07 10:30:20|353.3|353|353.3|353|353.3|353|353.3|353|0
1730975450000|2024-11-07 10:30:50|353.4|352.9|353.3|352.9|353.4|352.9|353.3|352.9|662
1730975460000|2024-11-07 10:31:00|353.4|352.8|353.3|352.8|353.4|352.8|353.3|352.8|440
1730975470000|2024-11-07 10:31:10|353.1||353.1||353.1||353.1||0
1730975500000|2024-11-07 10:31:40|353.5||353.5||353.5||353.5||39
1730975510000|2024-11-07 10:31:50|353.6|353|353.7|353|353.7|353|353.6|353|481
1730975520000|2024-11-07 10:32:00|353.5|353.2|353.5|353.2|353.5|353.2|353.5|353.2|217
1730975530000|2024-11-07 10:32:10||353.1||353.1||353.1||353.1|0
1730975550000|2024-11-07 10:32:30|353.7|353.2|353.9|353.4|354|353.4|353.7|353.2|42
1730975560000|2024-11-07 10:32:40|354||354||354||353.9||0
1730975570000|2024-11-07 10:32:50|353.7||353.7||353.7||353.7||0
1730975600000|2024-11-07 10:33:20|354|353.5|354|353.4|354|353.5|354|353.4|36
1730975620000|2024-11-07 10:33:40|353.7||353.7||353.7||353.7||0
1730975630000|2024-11-07 10:33:50|354|353.6|354|353.6|354|353.6|354|353.6|31
1730975730000|2024-11-07 10:35:30||353.7||353.7||353.7||353.7|0
1730975760000|2024-11-07 10:36:00||353.6||353.6||353.6||353.6|0
1730975780000|2024-11-07 10:36:20|354.1|353.7|354.1|353.8|354.1|353.8|354.1|353.7|105
1730975820000|2024-11-07 10:37:00|353.8|353.2|353.8|353.2|353.8|353.2|353.8|353.2|1110
1730975830000|2024-11-07 10:37:10|353.5||353.5||353.5||353.5||0
1730975840000|2024-11-07 10:37:20|354|353.4|354|353.4|354|353.4|354|353.4|30
1730975870000|2024-11-07 10:37:50|354.3||354.3||354.3||354.3||0
1730975950000|2024-11-07 10:39:10|354.2||354.2||354.2||354.2||50
1730975970000|2024-11-07 10:39:30|||||||||155
1730975980000|2024-11-07 10:39:40||353.5||353.5||353.5||353.5|0
1730976000000|2024-11-07 10:40:00||353.4||353.4||353.5||353.4|0
1730976010000|2024-11-07 10:40:10|||||||||240
1730976020000|2024-11-07 10:40:20|354.3||354.3||354.3||354.3||240
1730976040000|2024-11-07 10:40:40||353.5||353.5||353.5||353.5|0
1730976100000|2024-11-07 10:41:40|353.9|353.8|353.9|353.8|353.9|353.8|353.9|353.8|31
1730976130000|2024-11-07 10:42:10|354.3||354.3||354.3||354.3||58
1730976170000|2024-11-07 10:42:50|355.4|354.6|355.3|354.5|355.4|354.6|355.3|354.5|326
1730976300000|2024-11-07 10:45:00||354.2||354.2||354.2||354.2|0
1730976330000|2024-11-07 10:45:30|355.2|354|355.2|354|355.2|354|355.2|354|0
1730976400000|2024-11-07 10:46:40|355.1||354.6||355.1||354.6||0
1730976430000|2024-11-07 10:47:10|354.5||354.5||354.5||354.5||0
1730976440000|2024-11-07 10:47:20|354.4||354.4||354.4||354.4||0
1730976450000|2024-11-07 10:47:30|354.3|353.9|354.3|353.9|354.3|353.9|354.3|353.9|0
1730976520000|2024-11-07 10:48:40|354.6||354.6||354.6||354.6||31
1730976550000|2024-11-07 10:49:10|354.4||354.4||354.4||354.4||481
1730976560000|2024-11-07 10:49:20|354.1|353.8|354.1|353.8|354.1|353.8|354.1|353.8|141
1730976600000|2024-11-07 10:50:00|||||||||86
1730976610000|2024-11-07 10:50:10|353.6|353.7|353.7|353.2|353.7|353.7|353.6|353.2|477
1730976660000|2024-11-07 10:51:00|354.5|353.8|354.5|354|354.5|354|354.5|353.8|211
1730976700000|2024-11-07 10:51:40|354.3||354.3||354.3||354.3||0
1730976740000|2024-11-07 10:52:20|354.2|353.7|354.2|353.7|354.2|353.7|354.2|353.7|166
1730976810000|2024-11-07 10:53:30||353.4||353.3||353.4||353.3|5
1730976850000|2024-11-07 10:54:10|354.1||354.1||354.1||354.1||156
1730976880000|2024-11-07 10:54:40||353.2||353.2||353.2||353.2|0
1730976990000|2024-11-07 10:56:30|353.7|353|353.7|353|353.7|353|353.7|353|168
1730977000000|2024-11-07 10:56:40|353.4|353.2|353.9|353.2|353.9|353.2|353.4|353.2|284
1730977020000|2024-11-07 10:57:00||353.3||353.3||353.3||353.3|0
1730977060000|2024-11-07 10:57:40||353.2||353.2||353.2||353.2|461
1730977160000|2024-11-07 10:59:20||353.1||353||353.1||353|0
1730977220000|2024-11-07 11:00:20||352.8||352.8||352.8||352.8|0
1730977230000|2024-11-07 11:00:30|353.8||353.7||353.8||353.7||0
1730977260000|2024-11-07 11:01:00|||||||||28
1730977300000|2024-11-07 11:01:40|353.2||353.2||353.2||353.2||0
1730977320000|2024-11-07 11:02:00|||||||||2
1730977330000|2024-11-07 11:02:10||352.6||352.8||352.8||352.6|126
1730977450000|2024-11-07 11:04:10|353.5|352.9|353.5|352.8|353.5|352.9|353.4|352.8|197
1730977530000|2024-11-07 11:05:30||352.9||353||353||352.9|0
1730977600000|2024-11-07 11:06:40|353.4||353.4||353.4||353.4||0
1730977640000|2024-11-07 11:07:20|353.2|352.8|353.2|352.8|353.2|352.8|353.2|352.8|18
1730977750000|2024-11-07 11:09:10|||||||||179
1730977820000|2024-11-07 11:10:20|353|352.5|353|352.5|353|352.5|353|352.5|26
1730977890000|2024-11-07 11:11:30||352.2||352.2||352.2||352.2|81
1730977900000|2024-11-07 11:11:40|352.6||352.6||352.6||352.6||0
1730977930000|2024-11-07 11:12:10|||||||||493
1730977940000|2024-11-07 11:12:20||352.1||352.2||352.2||352.1|0
1730977990000|2024-11-07 11:13:10||352.1||352.1||352.1||352.1|0
1730978050000|2024-11-07 11:14:10|352.5||352.5||352.5||352.5||173
1730978100000|2024-11-07 11:15:00|352.2|351.6|352.2|351.6|352.2|351.6|352.2|351.6|319
1730978160000|2024-11-07 11:16:00|352.1|351.5|352.1|351.5|352.1|351.5|352.1|351.5|230
1730978200000|2024-11-07 11:16:40|352.6|351.6|352.7|352.2|352.7|352.2|352.6|351.6|123
1730978280000|2024-11-07 11:18:00|352.9|352.5|352.9|352.5|352.9|352.5|352.9|352.5|375
1730978310000|2024-11-07 11:18:30|353.3|352.7|353.3|352.7|353.3|352.7|353.3|352.7|74
1730978320000|2024-11-07 11:18:40|353.2|352.8|353.2|352.8|353.2|352.8|353.2|352.8|0
1730978330000|2024-11-07 11:18:50|353.3||353.3||353.3||353.3||0
1730978350000|2024-11-07 11:19:10|353.2||353.2||353.2||353.2||0
1730978360000|2024-11-07 11:19:20|353.3||353.3||353.3||353.3||0
1730978370000|2024-11-07 11:19:30|353.2||353.2||353.2||353.2||0
1730978380000|2024-11-07 11:19:40|353.3||353.3||353.3||353.3||0
1730978400000|2024-11-07 11:20:00|353.2||353.2||353.2||353.2||0
1730978410000|2024-11-07 11:20:10|353.3||353.3||353.3||353.3||0
1730978430000|2024-11-07 11:20:30|353.2||353.2||353.2||353.2||0
1730978450000|2024-11-07 11:20:50|353.3||353.3||353.3||353.3||0
1730978480000|2024-11-07 11:21:20|353.2||353.2||353.2||353.2||0
1730978490000|2024-11-07 11:21:30|353.3||353.3||353.3||353.3||0
1730978500000|2024-11-07 11:21:40|353.2||353.2||353.2||353.2||0
1730978540000|2024-11-07 11:22:20|353.1|352.7|353.1|352.8|353.1|352.8|353.1|352.7|177
1730978590000|2024-11-07 11:23:10|353.2|352.7|353.2|352.7|353.2|352.7|353.2|352.7|10
1730978650000|2024-11-07 11:24:10|353|352.4|353|352.4|353|352.4|353|352.4|37
1730978700000|2024-11-07 11:25:00|353.1||353.1||353.1||353.1||0
1730978800000|2024-11-07 11:26:40||352.7||352.4||352.7||352.4|7
1730978850000|2024-11-07 11:27:30||352.5||352.5||352.5||352.5|0
1730978890000|2024-11-07 11:28:10|||||||||7
1730978990000|2024-11-07 11:29:50|||||||||28
1730979080000|2024-11-07 11:31:20|353|352.2|353|352.2|353|352.2|353|352.2|20
1730979100000|2024-11-07 11:31:40|352.5||352.5||352.5||352.5||0
1730979110000|2024-11-07 11:31:50|352.4|352|352.3|351.8|352.4|352|352.3|351.8|231
1730979120000|2024-11-07 11:32:00|||||||||251
1730979130000|2024-11-07 11:32:10|352.2||352.2||352.2||352.2||0
1730979140000|2024-11-07 11:32:20|352|351.5|352|351.5|352|351.5|352|351.5|39
1730979150000|2024-11-07 11:32:30|||||||||3
1730979170000|2024-11-07 11:32:50||351.4||351.4||351.4||351.4|0
1730979190000|2024-11-07 11:33:10||351.5||351.5||351.5||351.5|0
1730979250000|2024-11-07 11:34:10||351.4||351.4||351.4||351.4|224
1730979260000|2024-11-07 11:34:20||351.5||351.5||351.5||351.5|0
1730979310000|2024-11-07 11:35:10||351.4||351.4||351.4||351.4|0
1730979380000|2024-11-07 11:36:20|||||||||5
1730979400000|2024-11-07 11:36:40|351.7||351.7||351.7||351.7||0
1730979420000|2024-11-07 11:37:00|351.8|351.5|351.8|351.5|351.8|351.5|351.8|351.5|59
1730979430000|2024-11-07 11:37:10||351.4||351.4||351.4||351.4|0
1730979480000|2024-11-07 11:38:00|352|351.6|352|351.5|352|351.6|352|351.5|1130
1730979580000|2024-11-07 11:39:40|352.2|351.6|352.2|351.6|352.2|351.6|352.2|351.6|37
1730979620000|2024-11-07 11:40:20||351.4||351.4||351.4||351.4|0
1730979630000|2024-11-07 11:40:30|||||||||6922
1730979650000|2024-11-07 11:40:50|352.1||352||352.1||352||0
1730979660000|2024-11-07 11:41:00||351.5||351.5||351.5||351.5|0
1730979680000|2024-11-07 11:41:20|352.1|351.8|352.1|351.8|352.1|351.8|352.1|351.8|268
1730979700000|2024-11-07 11:41:40|351.9|351.4|351.6|351|351.9|351.4|351.6|351|1233
1730979730000|2024-11-07 11:42:10|351.5||351.5||351.5||351.5||0
1730979760000|2024-11-07 11:42:40|351.6|351.2|351.6|351.2|351.6|351.2|351.6|351.2|57
1730979790000|2024-11-07 11:43:10|351.7|351.4|351.7|351.4|351.7|351.4|351.7|351.4|167
1730979830000|2024-11-07 11:43:50|||||||||545
1730979840000|2024-11-07 11:44:00|351.6|351.3|351.7|351.4|351.7|351.4|351.6|351.3|499
1730979850000|2024-11-07 11:44:10||351.3||351.2||351.3||351.2|92
1730979930000|2024-11-07 11:45:30|||||||||39517
1730979990000|2024-11-07 11:46:30|351.6|351|351.7|351.4|351.7|351.4|351.6|351|1009
1730980000000|2024-11-07 11:46:40|351.6||351.6||351.6||351.6||0
1730980050000|2024-11-07 11:47:30|351.9|351.5|351.9|351.6|351.9|351.6|351.9|351.5|68
1730980070000|2024-11-07 11:47:50|||||||||619
1730980090000|2024-11-07 11:48:10||351.5||351.5||351.5||351.5|0
1730980150000|2024-11-07 11:49:10||351.6||351.6||351.6||351.6|28
1730980160000|2024-11-07 11:49:20|||||||||103
1730980170000|2024-11-07 11:49:30|||||||||1
1730980220000|2024-11-07 11:50:20|||||||||6
1730980230000|2024-11-07 11:50:30|||||||||1000
1730980240000|2024-11-07 11:50:40||351.5||351.5||351.5||351.5|0
1730980290000|2024-11-07 11:51:30|351.6|351.4|351.6|350.9|351.6|351.4|351.6|350.9|739
1730980300000|2024-11-07 11:51:40|351.5||351.5||351.5||351.5||0
1730980310000|2024-11-07 11:51:50|351.3|351|351.3|350.9|351.3|351|351.3|350.9|100
1730980330000|2024-11-07 11:52:10|351.6|351|351.6|351.2|351.6|351.2|351.6|351|57
1730980340000|2024-11-07 11:52:20|352.9|351.9|353.2|352.2|353.2|352.2|352.9|351.9|176
1730980410000|2024-11-07 11:53:30|352.6|351.9|352.6|351.8|352.6|351.9|352.6|351.8|282
1730980610000|2024-11-07 11:56:50|352.2||352.2||352.2||352.2||133
1730980670000|2024-11-07 11:57:50|352.6|352|352.6|352|352.6|352|352.6|352|9
1730980680000|2024-11-07 11:58:00||351.9||351.9||351.9||351.9|0
1730980740000|2024-11-07 11:59:00||351.8||351.8||351.8||351.8|179
1730980760000|2024-11-07 11:59:20|352.5||352.5||352.5||352.5||0
1730980780000|2024-11-07 11:59:40|352.6||352.6||352.6||352.6||0
1730980900000|2024-11-07 12:01:40|352.2||352.2||352.2||352.2||0
1730980910000|2024-11-07 12:01:50|||||||||154
1730980950000|2024-11-07 12:02:30|352.5|352|352.9|352.3|352.9|352.3|352.5|352|613
1730981020000|2024-11-07 12:03:40||352.2||352.2||352.2||352.2|0
1730981030000|2024-11-07 12:03:50||352.1||352.1||352.1||352.1|0
1730981150000|2024-11-07 12:05:50|||||||||96
1730981200000|2024-11-07 12:06:40|352.6||352.6||352.6||352.6||10
1730981280000|2024-11-07 12:08:00|||||||||20
1730981350000|2024-11-07 12:09:10||351.9||351.9||351.9||351.9|24
1730981370000|2024-11-07 12:09:30||351.8||351.8||351.8||351.8|0
1730981500000|2024-11-07 12:11:40|352.2||352.2||352.2||352.2||0
1730981580000|2024-11-07 12:13:00|352.1|351.7|352.2|351.7|352.2|351.7|352.1|351.7|187
1730981650000|2024-11-07 12:14:10|352.4|351.9|352.4|352.1|352.4|352.1|352.4|351.9|1055
1730981660000|2024-11-07 12:14:20||352||352||352||352|0
1730981670000|2024-11-07 12:14:30|352.2|352.1|352.2|351.5|352.2|352.1|352.2|351.5|38
1730981680000|2024-11-07 12:14:40|352.3||352.3||352.3||352.2||0
1730981690000|2024-11-07 12:14:50|352.4|351.6|352.4|351.6|352.4|351.6|352.4|351.6|0
1730981780000|2024-11-07 12:16:20|||||||||241
1730981820000|2024-11-07 12:17:00|352.1||352.1||352.1||352.1||0
1730981870000|2024-11-07 12:17:50|352.5|352|352.5|352|352.5|352|352.5|352|25
1730981930000|2024-11-07 12:18:50||351.8||351.8||351.8||351.8|0
1730982020000|2024-11-07 12:20:20|352.4|351.7|352.2|351.7|352.4|351.7|352.2|351.7|304
1730982090000|2024-11-07 12:21:30|||||||||154
1730982100000|2024-11-07 12:21:40|352.1|352.1|352.5|352.1|352.5|352.1|352.1|352.1|641
1730982210000|2024-11-07 12:23:30|352.7|352.2|352.8|352.3|352.8|352.4|352.7|352.2|596
1730982400000|2024-11-07 12:26:40|352.6||352.6||352.6||352.6||0
1730982420000|2024-11-07 12:27:00||352.4||352.4||352.4||352.4|22
1730982430000|2024-11-07 12:27:10|352.8|352.5|352.8|352.5|352.8|352.5|352.8|352.5|25
1730982450000|2024-11-07 12:27:30|352.9|352.6|352.9|352.5|352.9|352.6|352.9|352.5|463
1730982500000|2024-11-07 12:28:20||352.6||352.6||352.6||352.6|141
1730982550000|2024-11-07 12:29:10||352.5||352.5||352.5||352.5|0
1730982700000|2024-11-07 12:31:40|352.7|352.6|352.9|352.6|352.9|352.6|352.7|352.6|150
1730982710000|2024-11-07 12:31:50|||||||||22
1730982720000|2024-11-07 12:32:00||352.5||352.5||352.5||352.5|0
1730982790000|2024-11-07 12:33:10|352.5|352.1|352.5|352.1|352.5|352.1|352.5|352.1|806
1730982810000|2024-11-07 12:33:30|352.6||352.6||352.6||352.6||0
1730982840000|2024-11-07 12:34:00|352.2|351.6|352.2|351.6|352.2|351.6|352.2|351.6|1441
1730982960000|2024-11-07 12:36:00|352.1|351.2|352.1|351.2|352.1|351.2|352.1|351.2|622
1730983000000|2024-11-07 12:36:40|351.7||351.7||351.7||351.7||0
1730983040000|2024-11-07 12:37:20|351.6||351.6||351.6||351.6||0
1730983050000|2024-11-07 12:37:30|351.7||351.7||351.7||351.7||0
1730983070000|2024-11-07 12:37:50|351.6||351.7||351.7||351.6||5133
1730983080000|2024-11-07 12:38:00|351.6||351.7||351.7||351.6||0
1730983090000|2024-11-07 12:38:10|||||||||5133
1730983110000|2024-11-07 12:38:30|351.6||351.6||351.6||351.6||0
1730983140000|2024-11-07 12:39:00|351.7||351.7||351.7||351.6||340
1730983160000|2024-11-07 12:39:20|351.6||351.6||351.6||351.6||0
1730983370000|2024-11-07 12:42:50|||||||||8
1730983440000|2024-11-07 12:44:00|351.5|351.1|351.4|351.1|351.5|351.1|351.4|351.1|133
1730983460000|2024-11-07 12:44:20|351.3||351.3||351.3||351.3||0
1730983470000|2024-11-07 12:44:30|351.4|351|351.3|351|351.4|351|351.3|351|62
1730983520000|2024-11-07 12:45:20|||||||||849
1730983570000|2024-11-07 12:46:10|351.7|351.3|351.7|351.3|351.7|351.3|351.7|351.3|843
1730983580000|2024-11-07 12:46:20||351.2||351.2||351.2||351.2|0
1730983590000|2024-11-07 12:46:30|351.9|351.4|352.5|352|352.5|352|351.9|351.4|378
1730983620000|2024-11-07 12:47:00|353||353||353||353||0
1730983650000|2024-11-07 12:47:30||352.1||352.3||352.3||352.1|439
1730983660000|2024-11-07 12:47:40||352.4||352.4||352.4||352.4|0
1730983730000|2024-11-07 12:48:50|353.1|352.5|353.6|353.2|353.6|353.2|353.1|352.5|530
1730983750000|2024-11-07 12:49:10|353.5|352.9|353.5|352.9|353.5|352.9|353.5|352.9|158
1730983780000|2024-11-07 12:49:40|353.6||353.6||353.6||353.6||0
1730983790000|2024-11-07 12:49:50||353||353||353||353|0
1730983890000|2024-11-07 12:51:30|353.3||353.3||353.3||353.3||0
1730983930000|2024-11-07 12:52:10|354.3|353.1|354.5|353.5|354.5|353.5|354.3|353.1|37
1730983940000|2024-11-07 12:52:20|354.1|353.6|354.1|353.6|354.1|353.6|354.1|353.6|481
1730984100000|2024-11-07 12:55:00|353.9|353.5|353.9|353.4|353.9|353.5|353.9|353.4|370
1730984140000|2024-11-07 12:55:40|353.8|353.1|353.6|353.1|353.8|353.1|353.6|353.1|14
1730984190000|2024-11-07 12:56:30|353.4|353|353.4|353|353.4|353|353.4|353|39
1730984220000|2024-11-07 12:57:00|353.3|352.6|353.3|352.6|353.3|352.6|353.3|352.6|597
1730984230000|2024-11-07 12:57:10||352.5||352.5||352.5||352.5|0
1730984240000|2024-11-07 12:57:20||352.4||352.4||352.4||352.4|0
1730984250000|2024-11-07 12:57:30||352.3||352.3||352.4||352.3|485
1730984260000|2024-11-07 12:57:40|353.2||352.9||353.2||352.9||0
1730984270000|2024-11-07 12:57:50|352.8||352.7||352.8||352.7||0
1730984310000|2024-11-07 12:58:30|352.8|352.4|353|352.4|353|352.4|352.8|352.4|461
1730984320000|2024-11-07 12:58:40||352.3||352.3||352.3||352.3|0
1730984340000|2024-11-07 12:59:00|352.9||352.9||352.9||352.9||122
1730984360000|2024-11-07 12:59:20|353|352.4|352.9|352.3|353|352.4|352.9|352.3|0
1730984370000|2024-11-07 12:59:30|||||||||8
1730984380000|2024-11-07 12:59:40|353||353||353||353||0
1730984390000|2024-11-07 12:59:50|352.9||352.9||352.9||352.9||0
1730984400000|2024-11-07 13:00:00|353||353||353||353||0
1730984410000|2024-11-07 13:00:10|353.6|352.4|353.6|353|353.6|353|353.6|352.4|551
1730984450000|2024-11-07 13:00:50|353.4|353.1|353.4|353|353.4|353.1|353.4|353|148
1730984460000|2024-11-07 13:01:00|353|352.7|353|352.6|353|352.7|353|352.6|880
1730984480000|2024-11-07 13:01:20|353.4|352.5|353.4|352.5|353.4|352.5|353.4|352.5|133
1730984490000|2024-11-07 13:01:30|353.1|352.4|353.4|352.4|353.4|352.4|353.1|352.4|0
1730984500000|2024-11-07 13:01:40|353||353||353||353||500
1730984510000|2024-11-07 13:01:50|353.5|352.5|353.5|352.6|353.5|352.6|353.5|352.5|723
1730984530000|2024-11-07 13:02:10|353.6|352.7|353.7|352.7|353.7|352.7|353.6|352.7|0
1730984610000|2024-11-07 13:03:30|353.6||353.5||353.6||353.5||0
1730984640000|2024-11-07 13:04:00|353.1|352.3|353.1|352.3|353.1|352.3|353.1|352.3|821
1730984650000|2024-11-07 13:04:10|353|352.4|353|352.4|353|352.4|353|352.4|0
1730984670000|2024-11-07 13:04:30|352.9|351.9|352.7|351.9|352.9|351.9|352.7|351.9|4
1730984680000|2024-11-07 13:04:40||351.8||351.8||351.8||351.8|0
1730984700000|2024-11-07 13:05:00||351.7||351.7||351.7||351.7|0
1730984710000|2024-11-07 13:05:10|352.6||352.6||352.6||352.6||0
1730984790000|2024-11-07 13:06:30|352.2||352.2||352.2||352.2||0
1730984800000|2024-11-07 13:06:40|352.1|351.6|352.1|351.6|352.1|351.6|352.1|351.6|0
1730984810000|2024-11-07 13:06:50||351.5||351.5||351.5||351.5|0
1730984890000|2024-11-07 13:08:10|352.2|351.6|352.2|351.7|352.2|351.7|352.2|351.6|426
1730984940000|2024-11-07 13:09:00|352.5||352.5||352.5||352.5||147
1730984990000|2024-11-07 13:09:50|352.4|351.6|352.4|351.7|352.4|351.7|352.4|351.6|483
1730985010000|2024-11-07 13:10:10|352.5|351.8|352.4|351.6|352.5|352.1|352.3|351.6|350
1730985050000|2024-11-07 13:10:50|352.5||352.5||352.5||352.5||0
1730985090000|2024-11-07 13:11:30|352.1||352.1||352.1||352.1||0
1730985110000|2024-11-07 13:11:50|||||||||16
1730985160000|2024-11-07 13:12:40||351.5||351.5||351.5||351.5|0
1730985190000|2024-11-07 13:13:10|352|351.1|351.8|351.1|352.1|351.1|351.8|351.1|135
1730985200000|2024-11-07 13:13:20||351||351||351||351|0
1730985210000|2024-11-07 13:13:30||350.9||350.9||350.9||350.9|0
1730985240000|2024-11-07 13:14:00|351.6|350.7|351.6|350.7|351.6|350.7|351.6|350.7|177
1730985250000|2024-11-07 13:14:10|351.7|350.9|351.8|350.9|351.8|350.9|351.7|350.9|0
1730985320000|2024-11-07 13:15:20|||||||||1
1730985340000|2024-11-07 13:15:40||351||351||351||351|0
1730985350000|2024-11-07 13:15:50|||||||||2843
1730985390000|2024-11-07 13:16:30|351.7|351.3|351.7|351.3|351.7|351.3|351.7|351.3|81
1730985510000|2024-11-07 13:18:30|351.6|350.9|351.6|350.9|351.6|350.9|351.6|350.9|251
1730985560000|2024-11-07 13:19:20|351.5||351.5||351.5||351.5||279
1730985650000|2024-11-07 13:20:50|||||||||241
1730985690000|2024-11-07 13:21:30|351.2||351.2||351.2||351.2||50
1730985710000|2024-11-07 13:21:50|351.1|350.7|351.2|350.7|351.2|350.7|351.1|350.7|136
1730985720000|2024-11-07 13:22:00||350.8||350.9||350.9||350.8|0
1730985750000|2024-11-07 13:22:30|351.1|350.7|351.1|350.7|351.1|350.7|351.1|350.7|100
1730985760000|2024-11-07 13:22:40|351.2||351.2||351.2||351.2||547
1730985770000|2024-11-07 13:22:50||350.5||350.5||350.5||350.5|0
1730985840000|2024-11-07 13:24:00|||||||||279
1730985980000|2024-11-07 13:26:20|||||||||25
1730985990000|2024-11-07 13:26:30|350.9||350.9||350.9||350.9||100
1730986000000|2024-11-07 13:26:40|351.2|350.8|351.6|351.3|351.6|351.3|351.2|350.8|544
1730986010000|2024-11-07 13:26:50|352.1|351.4|352.3|351.5|352.3|351.5|352.1|351.4|172
1730986030000|2024-11-07 13:27:10|352.4||352.4||352.4||352.4||0
1730986070000|2024-11-07 13:27:50|352.3||352.4||352.4||352.3||0
1730986080000|2024-11-07 13:28:00|||||||||744
1730986150000|2024-11-07 13:29:10||351.6||351.5||351.6||351.5|282
1730986190000|2024-11-07 13:29:50|352.3|351.7|352.5|351.7|352.5|351.7|352.3|351.7|630
1730986200000|2024-11-07 13:30:00||351.2||351.2||351.2||351.2|230
1730986210000|2024-11-07 13:30:10||351.5||351.5||351.5||351.5|0
1730986320000|2024-11-07 13:32:00|353.1|352|353.1|352.1|353.1|352.1|353.1|352|72
1730986330000|2024-11-07 13:32:10|353.2|352.2|353.4|352.3|353.4|352.3|353.2|352.2|0
1730986470000|2024-11-07 13:34:30|353.2|352.2|353.2|352.2|353.2|352.2|353.2|352.2|711
1730986550000|2024-11-07 13:35:50|353.1|352.3|353.1|352.3|353.1|352.3|353.1|352.2|0
1730986560000|2024-11-07 13:36:00|353.2|352.4|353.2|352.6|353.2|352.6|353.2|352.4|578
1730986570000|2024-11-07 13:36:10|353.3|352.7|353.3|352.7|353.3|352.7|353.3|352.7|0
1730986590000|2024-11-07 13:36:30|353.1||353.1||353.1||353.1||0
1730986650000|2024-11-07 13:37:30|353|352.6|352.9|352.5|353|352.6|352.9|352.5|280
1730986690000|2024-11-07 13:38:10|||||||||100
1730986710000|2024-11-07 13:38:30|353|352.7|353.1|352.7|353.1|352.7|353|352.7|0
1730986740000|2024-11-07 13:39:00|353.2||353.2||353.2||353.2||955
1730986750000|2024-11-07 13:39:10|353.3|352.8|353.3|352.8|353.3|352.8|353.3|352.8|0
1730986760000|2024-11-07 13:39:20|353.2||353.3||353.3||353.2||0
1730986770000|2024-11-07 13:39:30|353.2||353.3||353.3||353.2||53
1730986780000|2024-11-07 13:39:40|353.2||353.2||353.2||353.2||0
1730986790000|2024-11-07 13:39:50|353.3||353.3||353.3||353.3||0
1730986820000|2024-11-07 13:40:20|352.9|352.5|352.9|352.5|352.9|352.5|352.9|352.5|309
1730986830000|2024-11-07 13:40:30|353||353||353||353||0
1730986880000|2024-11-07 13:41:20||352.6||352.6||352.6||352.6|0
1730986890000|2024-11-07 13:41:30|352.9||352.9||352.9||352.9||0
1730986920000|2024-11-07 13:42:00||352.5||352.5||352.5||352.5|242
1730986950000|2024-11-07 13:42:30|352.8||352.8||352.8||352.8||0
1730986980000|2024-11-07 13:43:00|352.7|352.2|352.6|352.2|352.7|352.2|352.6|352.2|39
1730987010000|2024-11-07 13:43:30||352.3||352.3||352.3||352.3|0
1730987040000|2024-11-07 13:44:00|352.5|352.4|352.7|352.3|352.7|352.4|352.5|352.3|159
1730987060000|2024-11-07 13:44:20|||||||||213
1730987140000|2024-11-07 13:45:40|352.4|351.9|352.5|351.9|352.5|351.9|352.4|351.9|106
1730987190000|2024-11-07 13:46:30|352.4||352.2||352.4||352.2||578
1730987200000|2024-11-07 13:46:40|352.6|352.3|352.6|352.3|352.6|352.3|352.6|352.3|31
1730987210000|2024-11-07 13:46:50|352.5|352.2|352.5|352|352.5|352.2|352.5|352|349
1730987220000|2024-11-07 13:47:00|352.6||352.6||352.6||352.6||0
1730987230000|2024-11-07 13:47:10||352.1||352.1||352.1||352.1|0
1730987250000|2024-11-07 13:47:30||352||352||352||352|177
1730987310000|2024-11-07 13:48:30|||||||||607
1730987340000|2024-11-07 13:49:00|||||||||594
1730987350000|2024-11-07 13:49:10|352.8|352.5|352.8|352.5|352.8|352.5|352.8|352.5|529
1730987370000|2024-11-07 13:49:30|353.4|352.6|353.4|352.8|353.4|352.8|353.4|352.6|28
1730987610000|2024-11-07 13:53:30|||||||||2
1730987620000|2024-11-07 13:53:40|||||||||7
1730987680000|2024-11-07 13:54:40|||||||||2299
1730987790000|2024-11-07 13:56:30|353.1|352.9|353.4|352.9|353.4|352.9|353.1|352.9|28
1730987910000|2024-11-07 13:58:30|353.3||353.3||353.3||353.3||0
1730987920000|2024-11-07 13:58:40||353||353||353||353|0
1730987930000|2024-11-07 13:58:50|353.4||353.4||353.4||353.4||0
1730987950000|2024-11-07 13:59:10|||||||||676
1730987960000|2024-11-07 13:59:20|||||||||493
1730987970000|2024-11-07 13:59:30|||||||||469
1730988080000|2024-11-07 14:01:20|353.2||353.2||353.2||353.2||0
1730988090000|2024-11-07 14:01:30|||||||||165
1730988100000|2024-11-07 14:01:40|353.4||353.4||353.4||353.4||69
1730988120000|2024-11-07 14:02:00|353.6|353.1|353.6|353.2|353.6|353.2|353.6|353.1|880
1730988130000|2024-11-07 14:02:10||353.3||353.3||353.3||353.3|0
1730988140000|2024-11-07 14:02:20|353.7||353.7||353.7||353.7||58
1730988160000|2024-11-07 14:02:40|353.4|353|353.2|352.8|353.4|353|353.2|352.8|402
1730988200000|2024-11-07 14:03:20|353.3||353.3||353.3||353.3||1405
1730988250000|2024-11-07 14:04:10|353.4||353.3||353.4||353.3||0
1730988310000|2024-11-07 14:05:10|353.2||353.2||353.2||353.2||0
1730988330000|2024-11-07 14:05:30|353.3||353.3||353.3||353.3||0
1730988360000|2024-11-07 14:06:00|353.2||353.4||353.4||353.2||0
1730988370000|2024-11-07 14:06:10|353.3||353.3||353.3||353.3||0
1730988380000|2024-11-07 14:06:20|353.4||353.1||353.4||353.1||0
1730988390000|2024-11-07 14:06:30|353.3|352.9|353.3|352.9|353.4|352.9|353.2|352.9|66
1730988400000|2024-11-07 14:06:40|353.2|352.8|353.3|352.8|353.3|352.8|353.2|352.8|0
1730988410000|2024-11-07 14:06:50|353.2||353.2||353.2||353.2||0
1730988470000|2024-11-07 14:07:50|||||||||1
1730988540000|2024-11-07 14:09:00|||||||||1140
1730988550000|2024-11-07 14:09:10|||||||||12
1730988570000|2024-11-07 14:09:30|||||||||560
1730988680000|2024-11-07 14:11:20|353||353||353||353||0
1730988700000|2024-11-07 14:11:40|||||||||1419
1730988710000|2024-11-07 14:11:50|352.8|352.5|352.8|352.5|352.8|352.5|352.8|352.5|210
1730988720000|2024-11-07 14:12:00|352.7|352.3|352.8|352.5|352.8|352.5|352.7|352.3|131
1730988730000|2024-11-07 14:12:10|353||353||353||353||0
1730988850000|2024-11-07 14:14:10|353.1|352.6|353.1|352.7|353.1|352.7|353.1|352.6|0
1730988880000|2024-11-07 14:14:40|353|352.6|353|352.6|353.1|352.6|353|352.6|285
1730988890000|2024-11-07 14:14:50|353.1||353.1||353.1||353||0
1730988900000|2024-11-07 14:15:00|||||||||2
1730988910000|2024-11-07 14:15:10|||||||||4000
1730988930000|2024-11-07 14:15:30||352.7||352.7||352.7||352.7|0
1730988940000|2024-11-07 14:15:40|353||353.1||353.1||352.9||467
1730988970000|2024-11-07 14:16:10|353|352.5|352.7|352.4|353|352.5|352.6|352.4|1469
1730988980000|2024-11-07 14:16:20|352.5||352.5||352.5||352.5||92
1730989000000|2024-11-07 14:16:40|352.7||352.7||352.7||352.7||36
1730989030000|2024-11-07 14:17:10|352.8||352.8||352.8||352.8||117
1730989110000|2024-11-07 14:18:30|352.7||352.7||352.7||352.7||0
1730989140000|2024-11-07 14:19:00|||||||||62
1730989150000|2024-11-07 14:19:10|||||||||465
1730989170000|2024-11-07 14:19:30|||||||||310
1730989190000|2024-11-07 14:19:50|||||||||207
1730989280000|2024-11-07 14:21:20|352.6||352.7||352.7||352.6||46
1730989420000|2024-11-07 14:23:40|353|352.5|353|352.4|353|352.5|353|352.4|504
1730989430000|2024-11-07 14:23:50|||||||||3300
1730989460000|2024-11-07 14:24:20||352.5||352.5||352.5||352.5|453
1730989470000|2024-11-07 14:24:30||352.4||352.4||352.4||352.4|0
1730989490000|2024-11-07 14:24:50|352.9||352.9||352.9||352.9||1
1730989570000|2024-11-07 14:26:10|352.8||352.8||352.8||352.8||0
1730989630000|2024-11-07 14:27:10|||||||||169
1730989670000|2024-11-07 14:27:50|||||||||130
1730989720000|2024-11-07 14:28:40|352.6|352.3|352.6|352.3|352.6|352.3|352.6|352.3|98
1730989740000|2024-11-07 14:29:00|352.7|352.4|352.8|352.4|352.8|352.4|352.7|352.4|85
1730989750000|2024-11-07 14:29:10||352.3||352.3||352.3||352.3|2000
1730989770000|2024-11-07 14:29:30||352.4||352.3||352.4||352.3|247
1730989780000|2024-11-07 14:29:40||352.4||352.4||352.4||352.4|126
1730989790000|2024-11-07 14:29:50|||||||||227
1730989800000|2024-11-07 14:30:00|353.1|352.8|353.1|352.7|353.1|352.8|353.1|352.7|118
1730989820000|2024-11-07 14:30:20||352.5||352.5||352.5||352.5|0
1730989850000|2024-11-07 14:30:50||352.7||352.7||352.7||352.7|428
1730989870000|2024-11-07 14:31:10|352.9||352.9||352.9||352.9||0
1730989900000|2024-11-07 14:31:40||352.4||352.4||352.4||352.4|105
1730989920000|2024-11-07 14:32:00|||||||||2269
1730989960000|2024-11-07 14:32:40|||||||||3
1730990010000|2024-11-07 14:33:30|352.7|352.3|352.7|352.3|352.7|352.3|352.7|352.3|481
1730990020000|2024-11-07 14:33:40|352.4|351.9|352.2|351.5|352.4|351.9|352.2|351.5|507
1730990110000|2024-11-07 14:35:10||351.6||351.6||351.6||351.6|0
1730990170000|2024-11-07 14:36:10|352.1||352.1||352.1||352.1||0
1730990230000|2024-11-07 14:37:10|||||||||2188
1730990270000|2024-11-07 14:37:50||351.7||351.7||351.7||351.7|0
1730990320000|2024-11-07 14:38:40|352.2|352.5|353.2|352.4|353.2|352.5|352.2|352.4|584
1730990340000|2024-11-07 14:39:00|353.1||353.1||353.1||353.1||0
1730990350000|2024-11-07 14:39:10|353.2|352.6|353.2|352.6|353.2|352.6|353.2|352.6|286
1730990360000|2024-11-07 14:39:20||352.7||352.7||352.7||352.7|0
1730990370000|2024-11-07 14:39:30|||||||||98
1730990380000|2024-11-07 14:39:40|||||||||1104
1730990390000|2024-11-07 14:39:50|||||||||72
1730990400000|2024-11-07 14:40:00|||||||||150
1730990470000|2024-11-07 14:41:10|353|352.5|352.9|352.5|353|352.5|352.9|352.5|250
1730990480000|2024-11-07 14:41:20||352.4||352.4||352.4||352.4|0
1730990490000|2024-11-07 14:41:30||352.5||352.5||352.5||352.4|596
1730990500000|2024-11-07 14:41:40||352.4||352.4||352.4||352.4|0
1730990550000|2024-11-07 14:42:30|||||||||500
1730990560000|2024-11-07 14:42:40||352.5||352.5||352.5||352.5|0
1730990610000|2024-11-07 14:43:30|||||||||79
1730990620000|2024-11-07 14:43:40|||||||||304
1730990660000|2024-11-07 14:44:20||352.4||352.4||352.4||352.4|0
1730990710000|2024-11-07 14:45:10|352.5|352.1|352.5|352.1|352.5|352.2|352.5|352.1|1641
1730990750000|2024-11-07 14:45:50|352.4||352.4||352.5||352.4||0
1730990760000|2024-11-07 14:46:00|352.3|351.8|352.3|351.8|352.3|351.8|352.3|351.8|401
1730990770000|2024-11-07 14:46:10|352.2||352||352.2||352||0
1730990790000|2024-11-07 14:46:30|352.2|351.9|352.2|351.8|352.2|351.9|352.2|351.8|1201
1730990800000|2024-11-07 14:46:40|352.1|351.7|352.2|351.7|352.2|351.7|352.1|351.7|3620
1730990830000|2024-11-07 14:47:10|||||||||2
1730990900000|2024-11-07 14:48:20|||||||||114
1730990910000|2024-11-07 14:48:30|351.8|351.3|351.5|351.1|351.8|351.5|351.5|351.1|202
1730990930000|2024-11-07 14:48:50|351.4|350.9|351.3|350.9|351.4|350.9|351.3|350.9|146
1730990950000|2024-11-07 14:49:10|||||||||210
1730990960000|2024-11-07 14:49:20|351.7|351.3|351.7|351.3|351.7|351.3|351.7|351.3|1035
1730990980000|2024-11-07 14:49:40|351.6|351.2|351.6|351.2|351.6|351.2|351.6|351.2|0
1730990990000|2024-11-07 14:49:50||351||351||351||351|0
1730991030000|2024-11-07 14:50:30|351.7||351.7||351.7||351.7||0
1730991040000|2024-11-07 14:50:40|||||||||8027
1730991080000|2024-11-07 14:51:20||351.3||351.2||351.3||351.2|68
1730991090000|2024-11-07 14:51:30||351.1||351.2||351.2||351.1|0
1730991100000|2024-11-07 14:51:40|||||||||729
1730991190000|2024-11-07 14:53:10|352.2|351.6|352.2|351.6|352.2|351.6|352.2|351.6|665
1730991200000|2024-11-07 14:53:20||351.8||352||352||351.8|0
1730991210000|2024-11-07 14:53:30||351.8||351.8||351.8||351.8|33
1730991220000|2024-11-07 14:53:40|352.1||352.1||352.1||352.1||2
1730991230000|2024-11-07 14:53:50|352|351.6|352|351.6|352|351.6|352|351.6|151
1730991240000|2024-11-07 14:54:00|||||||||7557
1730991320000|2024-11-07 14:55:20|352.2|352|352.3|352|352.3|352.1|352.2|352|216
1730991330000|2024-11-07 14:55:30|352.5|352.1|352.5|352.1|352.5|352.2|352.5|352.1|32
1730991340000|2024-11-07 14:55:40||352||352||352||352|0
1730991400000|2024-11-07 14:56:40|352.2|351.7|352.2|351.7|352.2|351.7|352.2|351.7|576
1730991440000|2024-11-07 14:57:20|||||||||200
1730991590000|2024-11-07 14:59:50|||||||||42
1730991630000|2024-11-07 15:00:30|352|351.6|352|351.6|352|351.6|352|351.6|230
1730991650000|2024-11-07 15:00:50|351.9|351.4|351.9|351.4|351.9|351.4|351.9|351.4|1758
1730991670000|2024-11-07 15:01:10|351.8||351.8||351.8||351.8||0
1730991710000|2024-11-07 15:01:50||351.5||351.5||351.5||351.5|402
1730991720000|2024-11-07 15:02:00|352.2|351.7|352.5|352|352.5|352|352.2|351.7|382
1730991800000|2024-11-07 15:03:20||352.1||352.1||352.1||352.1|0
1730991820000|2024-11-07 15:03:40|352.3|351.9|352.3|351.9|352.3|351.9|352.3|351.9|39
1730991830000|2024-11-07 15:03:50|352.2|351.6|352|351.6|352.2|351.6|352|351.6|207
1730991840000|2024-11-07 15:04:00|351.9||351.9||351.9||351.9||0
1730991850000|2024-11-07 15:04:10|352.1|351.4|352.1|351.4|352.1|351.4|352.1|351.4|100
1730991860000|2024-11-07 15:04:20||352||351.4||352||351.4|147
1730991930000|2024-11-07 15:05:30|352.3|351.5|352.3|351.6|352.3|351.6|352.3|351.5|0
1730991940000|2024-11-07 15:05:40||351.7||351.9||351.9||351.7|250
1730991950000|2024-11-07 15:05:50|352.5|352|352.6|352.2|352.6|352.2|352.5|352|59
1730991970000|2024-11-07 15:06:10|352.5||352.5||352.5||352.5||0
1730992010000|2024-11-07 15:06:50||352.3||352.2||352.3||352.2|54
1730992030000|2024-11-07 15:07:10||352.1||352.1||352.1||352.1|1001
1730992050000|2024-11-07 15:07:30|||||||||494
1730992110000|2024-11-07 15:08:30|353|352.5|353.3|352.5|353.3|352.5|353|352.5|169
1730992160000|2024-11-07 15:09:20|353.2|352.6|353.2|352.6|353.2|352.6|353.2|352.6|578
1730992200000|2024-11-07 15:10:00|353.3||353.3||353.3||353.3||0
1730992210000|2024-11-07 15:10:10|353.2||353.2||353.3||353.2||0
1730992260000|2024-11-07 15:11:00|353.3||353.3||353.3||353.2||0
1730992270000|2024-11-07 15:11:10|353||353||353||353||0
1730992320000|2024-11-07 15:12:00|352.9|352.2|352.3|352.1|352.9|352.2|352.3|352.1|645
1730992330000|2024-11-07 15:12:10|352.2|351.8|352.4|351.8|352.4|351.8|352.2|351.8|113
1730992340000|2024-11-07 15:12:20|352.5||352.6||352.6||352.5||0
1730992350000|2024-11-07 15:12:30|||||||||197
1730992370000|2024-11-07 15:12:50||352.1||352.1||352.1||352.1|0
1730992420000|2024-11-07 15:13:40|352.3|352|352.3|351.5|352.3|352|352.2|351.5|1332
1730992430000|2024-11-07 15:13:50|352.2||352.2||352.3||352.2||0
1730992440000|2024-11-07 15:14:00|||||||||300
1730992510000|2024-11-07 15:15:10|||||||||10000
1730992570000|2024-11-07 15:16:10|352.1||351.8||352.1||351.8||0
1730992580000|2024-11-07 15:16:20|351.9||351.9||351.9||351.9||0
1730992600000|2024-11-07 15:16:40|||||||||102
1730992630000|2024-11-07 15:17:10||351.4||351.4||351.4||351.4|0
1730992640000|2024-11-07 15:17:20||351.5||351.5||351.5||351.5|0
1730992710000|2024-11-07 15:18:30||351.6||351.6||351.6||351.5|82
1730992720000|2024-11-07 15:18:40|352.2||352.2||352.2||352.2||357
1730992730000|2024-11-07 15:18:50|||||||||500
1730992750000|2024-11-07 15:19:10||351.7||351.7||351.7||351.7|534
1730992760000|2024-11-07 15:19:20|352.3|351.9|352.7|352.3|352.7|352.3|352.3|351.9|169
1730992770000|2024-11-07 15:19:30|352.8||352.9||352.9||352.8||0
1730992780000|2024-11-07 15:19:40|353||353||353||353||0
1730992810000|2024-11-07 15:20:10|353.2|352.4|353.2|352.4|353.2|352.4|353.2|352.4|0
1730992820000|2024-11-07 15:20:20||352.5||352.5||352.5||352.4|0
1730992830000|2024-11-07 15:20:30||352.4||352.4||352.4||352.4|20
1730992840000|2024-11-07 15:20:40||352.5||352.6||352.6||352.5|0
1730992860000|2024-11-07 15:21:00||352.4||352.6||352.6||352.4|0
1730992870000|2024-11-07 15:21:10|353|352.4|353|352.5|353|352.5|353|352.4|247
1730992890000|2024-11-07 15:21:30||352.4||352.4||352.4||352.4|0
1730992930000|2024-11-07 15:22:10|352.6|352.2|352.7|352.2|352.7|352.2|352.6|352.2|316
1730992940000|2024-11-07 15:22:20|352.8||352.8||352.8||352.8||0
1730992980000|2024-11-07 15:23:00|||||||||1
1730993010000|2024-11-07 15:23:30||352.6||352.6||352.6||352.6|277
1730993020000|2024-11-07 15:23:40||352.3||352.3||352.3||352.3|2729
1730993120000|2024-11-07 15:25:20|||||||||12618
1730993160000|2024-11-07 15:26:00|||||||||600
1730993170000|2024-11-07 15:26:10|352.6||352.6||352.6||352.6||0
1730993210000|2024-11-07 15:26:50|352.8|352.6|352.8|352.6|352.8|352.6|352.8|352.6|92
1730993220000|2024-11-07 15:27:00|352.9|352.7|352.9|352.7|352.9|352.7|352.9|352.6|706
1730993250000|2024-11-07 15:27:30|352.8|352.6|352.8|352.6|352.8|352.6|352.8|352.6|64
1730993260000|2024-11-07 15:27:40|352.9|352.7|352.9|352.6|352.9|352.7|352.9|352.6|36
1730993330000|2024-11-07 15:28:50|353.4|352.9|353.3|352.9|353.4|352.9|353.3|352.9|277
1730993370000|2024-11-07 15:29:30|353.2|352.8|353.2|352.8|353.2|352.8|353.2|352.8|0
1730993470000|2024-11-07 15:31:10|353.3||353.3||353.3||353.3||426
1730993690000|2024-11-07 15:34:50|||||||||500
1730993760000|2024-11-07 15:36:00|||||||||477
1730993770000|2024-11-07 15:36:10|353.5|353.1|353.4|353.1|353.6|353.1|353.4|353.1|230
1730993780000|2024-11-07 15:36:20|353.6|353.2|353.6|353.3|353.6|353.3|353.6|353.2|166
1730993790000|2024-11-07 15:36:30|353.5|353.2|353.6|353.2|353.6|353.2|353.5|353.2|115
1730993800000|2024-11-07 15:36:40|353.5|353.1|353.5|353.1|353.5|353.1|353.5|353.1|5
1730993820000|2024-11-07 15:37:00|353.2|352.9|353.3|352.9|353.3|352.9|353.2|352.9|132
1730993870000|2024-11-07 15:37:50|353.4||353.5||353.5||353.4||578
1730993900000|2024-11-07 15:38:20||353||353||353||353|0
1730993910000|2024-11-07 15:38:30||353.1||353.1||353.1||353.1|1405
1730993930000|2024-11-07 15:38:50|353.6||353.6||353.6||353.6||0
1730993950000|2024-11-07 15:39:10|353.7|353.2|353.7|353.2|353.7|353.2|353.7|353.2|1294
1730994060000|2024-11-07 15:41:00|353.6|353.1|353.4|353.1|353.6|353.1|353.4|353.1|0
1730994070000|2024-11-07 15:41:10|353.3|353.2|353.4|353.2|353.4|353.2|353.3|353.1|332
1730994100000|2024-11-07 15:41:40|353.3|353.1|353.4|353.2|353.4|353.2|353.3|353.1|103
1730994110000|2024-11-07 15:41:50|||||||||176
1730994130000|2024-11-07 15:42:10||353.1||353.1||353.1||353.1|478
1730994140000|2024-11-07 15:42:20||353.2||353.2||353.2||353.2|0
1730994150000|2024-11-07 15:42:30||353||353||353||353|484
1730994170000|2024-11-07 15:42:50||353.2||353.2||353.2||353.2|0
1730994210000|2024-11-07 15:43:30|353.3|353|353.4|353|353.4|353|353.3|353|49
1730994230000|2024-11-07 15:43:50|353.3|352.8|353.1|352.8|353.3|352.8|353.1|352.8|82
1730994290000|2024-11-07 15:44:50|353.4|352.9|353.4|353|353.4|353|353.4|352.9|1
1730994300000|2024-11-07 15:45:00|353.5||353.4||353.5||353.4||0
1730994310000|2024-11-07 15:45:10|353.5||353.5||353.5||353.5||0
1730994320000|2024-11-07 15:45:20|353.4||353.5||353.5||353.4||0
1730994330000|2024-11-07 15:45:30|353.4||353.4||353.4||353.4||0
1730994340000|2024-11-07 15:45:40|353.5|353.1|353.5|353.1|353.5|353.1|353.5|353.1|790
1730994350000|2024-11-07 15:45:50||353||353||353||353|0
1730994380000|2024-11-07 15:46:20||353.1||353.1||353.1||353.1|0
1730994400000|2024-11-07 15:46:40|353.4||353.5||353.5||353.4||995
1730994430000|2024-11-07 15:47:10|353.4||353.4||353.5||353.4||0
1730994450000|2024-11-07 15:47:30|353.5||353.5||353.5||353.5||0
1730994460000|2024-11-07 15:47:40|353.4||353.4||353.4||353.4||722
1730994480000|2024-11-07 15:48:00|||||||||1600
1730994510000|2024-11-07 15:48:30|353.8||353.8||353.8||353.8||340
1730994550000|2024-11-07 15:49:10|||||||||11817
1730994560000|2024-11-07 15:49:20||353.2||353.1||353.2||353.1|578
1730994570000|2024-11-07 15:49:30|353.4||353.4||353.4||353.4||0
1730994630000|2024-11-07 15:50:30|353.3|352.9|353.3|352.9|353.3|352.9|353.3|352.9|314
1730994660000|2024-11-07 15:51:00|353.2||353.2||353.2||353.2||105
1730994670000|2024-11-07 15:51:10|353.1|352.8|352.9|352.6|353.1|352.8|352.9|352.6|385
1730994680000|2024-11-07 15:51:20|353|352.5|353.1|352.5|353.1|352.5|353|352.5|0
1730994690000|2024-11-07 15:51:30||352.4||352.4||352.4||352.4|0
1730994700000|2024-11-07 15:51:40|352.9|352.7|352.9|352.4|352.9|352.7|352.9|352.4|1
1730994710000|2024-11-07 15:51:50||352.5||352.5||352.5||352.5|0
1730994790000|2024-11-07 15:53:10|||||||||60
1730994810000|2024-11-07 15:53:30|352.8|352.3|352.9|352.2|352.9|352.3|352.8|352.2|623
1730994830000|2024-11-07 15:53:50|352.8||352.7||352.8||352.7||0
1730994850000|2024-11-07 15:54:10|352.8||352.8||352.8||352.8||0
1730994860000|2024-11-07 15:54:20|352.7||352.8||352.8||352.7||100
1730994880000|2024-11-07 15:54:40|352.7||352.8||352.8||352.7||2000
1730994900000|2024-11-07 15:55:00||352.3||352.3||352.3||352.3|76
1730994920000|2024-11-07 15:55:20|352.7|352.2|352.8|352.2|352.8|352.2|352.7|352.2|0
1730994930000|2024-11-07 15:55:30|352.7||352.8||352.8||352.7||0
1730994940000|2024-11-07 15:55:40|||||||||1322
1730994960000|2024-11-07 15:56:00|352.9|352.3|352.9|352.6|352.9|352.6|352.9|352.3|811
1730995030000|2024-11-07 15:57:10|352.6|352.4|352.6|352.4|352.6|352.4|352.6|352.4|275
1730995080000|2024-11-07 15:58:00|352.5|352.2|352.6|352.2|352.6|352.2|352.5|352.2|130
1730995130000|2024-11-07 15:58:50|352.2|352|352.2|352|352.2|352|352.2|352|2274
1730995150000|2024-11-07 15:59:10|352.3|352.1|352.3|352|352.3|352.1|352.3|352|527
1730995160000|2024-11-07 15:59:20|||||||||2450
1730995210000|2024-11-07 16:00:10|||||||||578
1730995230000|2024-11-07 16:00:30|352.1|351.9|352.2|351.9|352.2|351.9|352.1|351.9|190
1730995260000|2024-11-07 16:01:00|352.1||352.1||352.1||352.1||0
1730995270000|2024-11-07 16:01:10|352|351.6|352|351.6|352.1|351.6|352|351.6|191
1730995280000|2024-11-07 16:01:20|352.1||352.1||352.1||352.1||562
1730995370000|2024-11-07 16:02:50|351.7|351.3|351.7|351.3|351.7|351.3|351.7|351.3|51
1730995410000|2024-11-07 16:03:30|351.6|351.1|351.8|351.1|351.8|351.1|351.6|351.1|100
1730995450000|2024-11-07 16:04:10|351.9||351.8||351.9||351.8||1
1730995460000|2024-11-07 16:04:20|351.9||351.8||351.9||351.8||0
1730995500000|2024-11-07 16:05:00|351.9||351.8||351.9||351.8||0
1730995520000|2024-11-07 16:05:20|351.7||351.7||351.7||351.7||0
1730995530000|2024-11-07 16:05:30|||||||||500
1730995560000|2024-11-07 16:06:00|351.4||351.4||351.4||351.4||1413
1730995570000|2024-11-07 16:06:10|||||||||100
1730995580000|2024-11-07 16:06:20|351.8|351.4|351.8|351.4|351.8|351.4|351.8|351.4|2188
1730995600000|2024-11-07 16:06:40|||||||||30
1730995620000|2024-11-07 16:07:00|351.5|351.3|351.7|351.3|351.7|351.3|351.5|351.3|165
1730995670000|2024-11-07 16:07:50|||||||||564
1730995750000|2024-11-07 16:09:10|||||||||357
1730995770000|2024-11-07 16:09:30|351.6|351.4|351.7|351.4|351.7|351.4|351.5|351.4|1224
1730995800000|2024-11-07 16:10:00|351.8||351.8||351.8||351.8||1
1730995820000|2024-11-07 16:10:20|351.7|351.3|351.7|351.3|351.7|351.3|351.6|351.3|24
1730995870000|2024-11-07 16:11:10||351.4||351.5||351.5||351.4|124
1730995880000|2024-11-07 16:11:20|351.5|351.6|351.5|351.3|351.5|351.6|351.5|351.3|60
1730995950000|2024-11-07 16:12:30||351.4||351.3||351.4||351.3|477
1730995990000|2024-11-07 16:13:10|351.7|351.6|351.7|351.6|351.7|351.6|351.7|351.6|984
1730996000000|2024-11-07 16:13:20|351.9|351.8|352.3|351.9|352.3|351.9|351.9|351.8|387
1730996030000|2024-11-07 16:13:50|351.9|351.7|352|351.7|352|351.7|351.9|351.7|231
1730996040000|2024-11-07 16:14:00|352.1||352.1||352.1||352.1||0
1730996050000|2024-11-07 16:14:10|352|351.4|351.4|351|352|351.4|351.4|351|331
1730996060000|2024-11-07 16:14:20|351.2|350.9|351|350.8|351.2|350.9|350.9|350.8|386
1730996070000|2024-11-07 16:14:30||350.7||350.6||350.7||350.6|5376
1730996080000|2024-11-07 16:14:40|350.9||350.9||350.9||350.9||0
1730996100000|2024-11-07 16:15:00|||||||||376
1730996140000|2024-11-07 16:15:40|350.8||350.9||350.9||350.8||174
1730996160000|2024-11-07 16:16:00|351|350.8|350.6|350.5|351|350.8|350.6|350.5|1904
1730996170000|2024-11-07 16:16:10|||||||||3785
1730996180000|2024-11-07 16:16:20|350.7||350.7||350.7||350.7||1304
1730996190000|2024-11-07 16:16:30|||||||||70
1730996200000|2024-11-07 16:16:40|350.6||350.7||350.7||350.6||0
1730996210000|2024-11-07 16:16:50|350.6||350.7||350.7||350.6||79
1730996220000|2024-11-07 16:17:00|350.6||350.6||350.6||350.6||0
1730996230000|2024-11-07 16:17:10|350.3|350|349.8|349.4|350.3|350|349.7|349.4|1358
1730996240000|2024-11-07 16:17:20|349.7|349.5|349.9|349.8|349.9|349.8|349.6|349.5|6579
1730996250000|2024-11-07 16:17:30|349.8|349.7|349.7|349.5|349.8|349.7|349.7|349.4|1241
1730996260000|2024-11-07 16:17:40|349.8||349.8||349.8||349.8||308
1730996270000|2024-11-07 16:17:50|349.9|349.6|349.7|349.3|349.9|349.6|349.7|349.3|2695
1730996280000|2024-11-07 16:18:00|349.5|349.1|349.3|349|349.5|349.1|349.3|349|538
1730996290000|2024-11-07 16:18:10||349.1||349.1||349.1||349.1|1149
1730996300000|2024-11-07 16:18:20|349.5|349.2|349.3|349.1|349.5|349.2|349.3|349.1|1620
1730996310000|2024-11-07 16:18:30|349.2|349|349.1|348.8|349.2|349|349.1|348.8|1311
1730996320000|2024-11-07 16:18:40|349.3|349|349.3|349|349.3|349|349.3|349|178
1730996330000|2024-11-07 16:18:50|||||||||1482
1730996340000|2024-11-07 16:19:00|||||||||1116
1730996350000|2024-11-07 16:19:10|349.2|348.8|348.8|348.7|349.2|348.8|348.8|348.7|611
1730996360000|2024-11-07 16:19:20|348.9|348.5|348.6|348.2|348.9|348.5|348.6|348.2|392
1730996370000|2024-11-07 16:19:30|348.5||348.5||348.5||348.5||752
1730996380000|2024-11-07 16:19:40|348.4|348.1|348.4|348.1|348.4|348.1|348.4|348.1|1725
1730996390000|2024-11-07 16:19:50|||||||||17120
1730996400000|2024-11-07 16:20:00|348.5||348.5||348.5||348.5||104
1730996410000|2024-11-07 16:20:10|348.4||348.4||348.4||348.4||2607
1730996420000|2024-11-07 16:20:20|348.5||348.5||348.5||348.5||20000
1730996430000|2024-11-07 16:20:30|349|348.2|349|348.7|349|348.7|349|348.2|2381
1730996440000|2024-11-07 16:20:40|348.8|348.8|348.8|348.5|348.8|348.8|348.8|348.5|180
1730996450000|2024-11-07 16:20:50|349.2|348.6|349.2|348.9|349.2|348.9|349.2|348.6|1283
1730996470000|2024-11-07 16:21:10|||||||||84
1730996480000|2024-11-07 16:21:20|348.5|348.1|348.3|348|348.5|348.1|348.3|348|2043
1730996500000|2024-11-07 16:21:40|348.2|347.8|348.2|347.8|348.2|347.8|348.2|347.8|2399
1730996510000|2024-11-07 16:21:50|||||||||2000
1730996520000|2024-11-07 16:22:00|348.1|348|348.1|347.9|348.4|348.1|348|347.9|1633
1730996530000|2024-11-07 16:22:10|348.3|348|348.1|348|348.3|348|348.1|348|2452
1730996540000|2024-11-07 16:22:20|348.4|348.1|348.7|348.5|348.7|348.5|348.3|348.1|29174
1730996550000|2024-11-07 16:22:30|||||||||532
1730996560000|2024-11-07 16:22:40|348.6||348.6||348.6||348.6||0
1730996570000|2024-11-07 16:22:50|348.3|348|348.3|348|348.3|348|348.3|348|25335
1730996580000|2024-11-07 16:23:00|||||||||752
1730996590000|2024-11-07 16:23:10|||||||||549
1730996620000|2024-11-07 16:23:40|348.7|348.4|348.5|348.3|348.7|348.5|348.3|348.2|24321
1730996630000|2024-11-07 16:23:50|348.9|348.6|348.7|348.6|348.9|348.6|348.7|348.6|721
1730996640000|2024-11-07 16:24:00|349|348.7|349|348.7|349|348.7|349|348.7|220
1730996650000|2024-11-07 16:24:10|348.9|348.2|348.4|348.2|348.9|348.2|348.4|348.2|21372
1730996660000|2024-11-07 16:24:20|||||||||2
1730996670000|2024-11-07 16:24:30|348.5|348.3|348.9|348.5|348.9|348.5|348.5|348.3|1593
1730996680000|2024-11-07 16:24:40|348.8|348.8|348.5|348.2|348.8|348.8|348.5|348.2|764
1730996690000|2024-11-07 16:24:50|348.4||348.4||348.4||348.4||300
1730996700000|2024-11-07 16:25:00|348.5|348.3|348.6|348.2|348.6|348.4|348.5|348.2|1659
1730996710000|2024-11-07 16:25:10|348.5|348.3|348.5|348.3|348.5|348.3|348.4|348.3|7352
1730996720000|2024-11-07 16:25:20||348.2||348.2||348.2||348.2|3143
1730996730000|2024-11-07 16:25:30|348.3||348.5||348.5||348.3||1088
1730996740000|2024-11-07 16:25:40|||||||||1029
1730996750000|2024-11-07 16:25:50|348.2|347.8|348.2|347.8|348.2|347.8|348.2|347.8|50
1730996760000|2024-11-07 16:26:00|348.1|348|348.1|348|348.1|348|348.1|348|315
1730996770000|2024-11-07 16:26:10|348.2||348.2||348.2||348.2||596
1730996780000|2024-11-07 16:26:20|348.1||348.2||348.2||348.1||12361
1730996790000|2024-11-07 16:26:30|348.3|348.1|348.4|348.2|348.4|348.2|348.3|348.1|1868
1730996810000|2024-11-07 16:26:50|||||||||100
1730996820000|2024-11-07 16:27:00|348.2|348|348.2|348|348.2|348|348.2|348|589
1730996830000|2024-11-07 16:27:10||347.9||347.9||347.9||347.9|170
1730996850000|2024-11-07 16:27:30|348.1|347.7|348.1|347.7|348.1|347.7|348.1|347.7|144
1730996870000|2024-11-07 16:27:50|348.3|347.8|348.4|348.2|348.4|348.2|348.3|347.8|1518
1730996880000|2024-11-07 16:28:00|||||||||7750
1730996890000|2024-11-07 16:28:10|||||||||115
1730996910000|2024-11-07 16:28:30|348.3|348.1|348.3|348.1|348.3|348.1|348.3|348.1|1237
1730996920000|2024-11-07 16:28:40|348.2|347.9|348.2|347.9|348.2|347.9|348.2|347.9|1229
1730996930000|2024-11-07 16:28:50|||||||||50
1730996940000|2024-11-07 16:29:00|||||||||1457
1730996950000|2024-11-07 16:29:10|348.3|348.2|348.3|348.1|348.3|348.2|348.3|348.1|696
1730996960000|2024-11-07 16:29:20|348.5|348.4|348.6|348.2|348.6|348.4|348.5|348.2|3477
1730996980000|2024-11-07 16:29:40|348.5||348.5||348.5||348.5||914
1730996990000|2024-11-07 16:29:50||348.3||348.2||348.3||348.2|9550
1731052810000|2024-11-08 08:00:10|348.9|346|349|346|349.1|346|348.9|346|1353
1731052820000|2024-11-08 08:00:20|348.8|345.9|348.8|345.9|348.8|345.9|348.3|345.9|0
1731052830000|2024-11-08 08:00:30|348.7||348.7||348.8||348.6||6000
1731052850000|2024-11-08 08:00:50||346||346||346||346|0
1731052860000|2024-11-08 08:01:00|||||||||2429
1731052870000|2024-11-08 08:01:10|348.6||348.6||348.6||348.5||0
1731052880000|2024-11-08 08:01:20|348.5||348.4||348.5||348.3||0
1731052890000|2024-11-08 08:01:30|348.8|346.1|348.8|346.1|348.8|346.1|348.8|346.1|140
1731052900000|2024-11-08 08:01:40|348.7|346|348.8|346.1|348.8|346.1|348.7|346|22
1731052910000|2024-11-08 08:01:50|348.7||348.8||348.8||348.7||2124
1731052920000|2024-11-08 08:02:00||346.7||346.8||346.8||346.7|0
1731052930000|2024-11-08 08:02:10|348.7||348.5||348.7||348.5||0
1731052940000|2024-11-08 08:02:20|||||||||581
1731052950000|2024-11-08 08:02:30|349.2|348.2|349.2|348.3|349.2|348.3|349.2|348.2|187
1731052960000|2024-11-08 08:02:40|349.5|348.5|349.5|348.5|349.5|348.5|349.5|348.5|0
1731052990000|2024-11-08 08:03:10|||||||||5000
1731053000000|2024-11-08 08:03:20|349.2|348.2|349.2|348.2|349.2|348.2|349.2|348.2|58
1731053020000|2024-11-08 08:03:40|349.1|348.1|349|348.1|349.1|348.1|349|348.1|2942
1731053040000|2024-11-08 08:04:00|||||||||2000
1731053050000|2024-11-08 08:04:10|||||||||96
1731053070000|2024-11-08 08:04:30|349.1|348.2|349.1|348.2|349.1|348.2|349.1|348.2|4029
1731053100000|2024-11-08 08:05:00|348.7|347.8|348.6|347.5|348.7|347.8|348.6|347.5|11834
1731053110000|2024-11-08 08:05:10|348.7|347.7|348.7|347.7|348.7|347.7|348.7|347.7|250
1731053120000|2024-11-08 08:05:20||347.6||347.6||347.6||347.6|0
1731053140000|2024-11-08 08:05:40||347.7||347.8||347.8||347.7|389
1731053190000|2024-11-08 08:06:30|347.6|347.2|346.8|346.2|347.6|347.2|346.8|346.2|701
1731053200000|2024-11-08 08:06:40|347.1|346.5|346.8|346.3|347.1|346.5|346.8|346.3|16399
1731053210000|2024-11-08 08:06:50|346.6|346.1|346.6|346.1|346.6|346.1|346.6|346.1|125
1731053220000|2024-11-08 08:07:00|346.4|345.9|346.6|345.9|346.7|345.9|346.4|345.9|78
1731053230000|2024-11-08 08:07:10|||||||||1073
1731053240000|2024-11-08 08:07:20|346.9||346.8||346.9||346.8||0
1731053270000|2024-11-08 08:07:50||346||346||346||346|299
1731053280000|2024-11-08 08:08:00|347|346.1|347|346.2|347|346.3|347|346.1|0
1731053300000|2024-11-08 08:08:20|346.9|346.1|346.9|346.1|346.9|346.1|346.9|346.1|0
1731053310000|2024-11-08 08:08:30|346.8||346.8||346.8||346.8||1000
1731053320000|2024-11-08 08:08:40|347|346.2|347|346.2|347|346.2|347|346.2|0
1731053350000|2024-11-08 08:09:10|347.2|346.8|347.2|346.8|347.2|346.8|347.2|346.8|1000
1731053360000|2024-11-08 08:09:20|347.4|346.9|347.4|346.8|347.4|346.9|347.4|346.8|488
1731053380000|2024-11-08 08:09:40|347.5|347.1|347.5|347.1|347.5|347.1|347.5|347.1|814
1731053390000|2024-11-08 08:09:50|347.2|346.5|347.2|346.5|347.2|346.5|347.2|346.5|616
1731053400000|2024-11-08 08:10:00|346.9|346.2|346.5|345.8|346.9|346.2|346.5|345.8|942
1731053410000|2024-11-08 08:10:10|346.1|345.4|346.1|345.4|346.1|345.4|346.1|345.4|589
1731053420000|2024-11-08 08:10:20|346.3|345.5|346.2|345.4|346.3|345.5|346.2|345.4|0
1731053430000|2024-11-08 08:10:30||345.3||345.4||345.4||345.3|0
1731053440000|2024-11-08 08:10:40||345.3||345.3||345.3||345.3|1000
1731053460000|2024-11-08 08:11:00|346.3|345.4|346.3|345.4|346.3|345.4|346.3|345.4|69
1731053470000|2024-11-08 08:11:10|346.4|345.5|346.5|345.9|346.5|345.9|346.4|345.5|2254
1731053490000|2024-11-08 08:11:30|347|346.3|347|346.4|347|346.4|347|346.3|0
1731053500000|2024-11-08 08:11:40|347.6|346.9|347.6|346.9|347.6|346.9|347.6|346.9|451
1731053530000|2024-11-08 08:12:10|347.5|346.5|347.3|346.5|347.5|346.5|347.3|346.5|222
1731053540000|2024-11-08 08:12:20|347.4|346.7|347.5|346.7|347.5|346.7|347.4|346.7|0
1731053550000|2024-11-08 08:12:30|347.6|346.8|347.6|346.9|347.6|346.9|347.6|346.8|50
1731053560000|2024-11-08 08:12:40|347.5|346.8|347.5|346.8|347.5|346.8|347.5|346.8|51
1731053590000|2024-11-08 08:13:10|347.6||347.6||347.6||347.6||0
1731053600000|2024-11-08 08:13:20|347.5||347.5||347.5||347.5||0
1731053610000|2024-11-08 08:13:30|||||||||1000
1731053620000|2024-11-08 08:13:40|347.3|346.5|347.3|346.5|347.3|346.5|347.3|346.5|222
1731053640000|2024-11-08 08:14:00|347.1|346.3|347.1|346.3|347.1|346.3|347.1|346.3|573
1731053670000|2024-11-08 08:14:30|346.5|345.6|346.6|345.7|346.7|345.8|346.5|345.6|400
1731053700000|2024-11-08 08:15:00|||||||||500
1731053710000|2024-11-08 08:15:10|346.7|346.7|347.6|346.8|347.6|346.8|346.7|346.7|1382
1731053730000|2024-11-08 08:15:30|347.5||347.3||347.6||347.3||2
1731053740000|2024-11-08 08:15:40|347.5|346.9|347.5|346.8|347.5|346.9|347.5|346.8|0
1731053770000|2024-11-08 08:16:10||346.9||346.9||346.9||346.9|0
1731053780000|2024-11-08 08:16:20||346.8||346.8||346.8||346.8|255
1731053790000|2024-11-08 08:16:30|347.1|346.6|347.1|346.5|347.2|346.6|347.1|346.5|10
1731053820000|2024-11-08 08:17:00|||||||||4296
1731053850000|2024-11-08 08:17:30|347|346.3|346.7|346.3|347|346.3|346.7|346.3|278
1731053860000|2024-11-08 08:17:40|346.6||346.7||346.7||346.6||0
1731053870000|2024-11-08 08:17:50|346.6||346.6||346.6||346.6||0
1731053890000|2024-11-08 08:18:10||346||346||346||346|6
1731053920000|2024-11-08 08:18:40|||||||||584
1731053960000|2024-11-08 08:19:20|||||||||1147
1731054000000|2024-11-08 08:20:00|348|347|347.9|346.9|348|347|347.9|346.9|784
1731054010000|2024-11-08 08:20:10|348.4|347.3|348|347.3|348.4|347.4|348|347.3|9289
1731054020000|2024-11-08 08:20:20|347.7|347.4|348|347.2|348|347.4|347.7|347.2|81
1731054030000|2024-11-08 08:20:30||347.1||347.1||347.1||347.1|0
1731054050000|2024-11-08 08:20:50|348.2|347.3|348.2|347.3|348.2|347.3|348.2|347.3|8015
1731054060000|2024-11-08 08:21:00||347.4||347.3||347.4||347.2|0
1731054070000|2024-11-08 08:21:10||347.5||347.5||347.5||347.5|0
1731054080000|2024-11-08 08:21:20|||||||||1071
1731054120000|2024-11-08 08:22:00|348.4|347.6|348.4|347.6|348.4|347.6|348.4|347.6|1000
1731054130000|2024-11-08 08:22:10||347.5||347.5||347.5||347.5|0
1731054140000|2024-11-08 08:22:20||347.4||347.4||347.4||347.4|12
1731054150000|2024-11-08 08:22:30|348.2|347.5|348.2|347.3|348.2|347.5|348.2|347.3|31
1731054170000|2024-11-08 08:22:50|347.6|346.7|347.6|346.7|347.6|346.7|347.6|346.7|573
1731054190000|2024-11-08 08:23:10|347.5|346.4|347.1|346.4|347.5|346.4|346.9|346.4|4
1731054200000|2024-11-08 08:23:20|347.2||347.2||347.2||347.2||0
1731054230000|2024-11-08 08:23:50|||||||||3725
1731054300000|2024-11-08 08:25:00|347.1|346.3|346.7|346|347.1|346.3|346.7|346|5
1731054310000|2024-11-08 08:25:10|||||||||358
1731054320000|2024-11-08 08:25:20|346.3|345.6|346.3|345.6|346.3|345.6|346.3|345.6|1565
1731054330000|2024-11-08 08:25:30|346.7|345.9|346.7|346|346.7|346|346.7|345.9|8
1731054360000|2024-11-08 08:26:00||345.6||345.7||345.7||345.6|60
1731054370000|2024-11-08 08:26:10||345.8||346||346||345.6|0
1731054390000|2024-11-08 08:26:30||346.1||346.1||346.1||346.1|0
1731054400000|2024-11-08 08:26:40|||||||||20000
1731054420000|2024-11-08 08:27:00|347.2|346.7|347.5|347|347.5|347|347.2|346.7|140
1731054430000|2024-11-08 08:27:10|348.3|347.3|348.3|347.5|348.4|347.5|348.3|347.3|236
1731054440000|2024-11-08 08:27:20|348.7|347.6|348.7|347.6|348.7|347.6|348.7|347.6|570
1731054460000|2024-11-08 08:27:40|348.9|347.7|348.9|348|348.9|348|348.9|347.7|5110
1731054490000|2024-11-08 08:28:10|||||||||1423
1731054540000|2024-11-08 08:29:00|||||||||1705
1731054550000|2024-11-08 08:29:10|||||||||68
1731054560000|2024-11-08 08:29:20|348.7|347.9|348.6|347.9|348.7|347.9|348.5|347.9|625
1731054600000|2024-11-08 08:30:00|348.7||348.6||348.7||348.6||0
1731054630000|2024-11-08 08:30:30|348.8||348.8||348.8||348.7||0
1731054640000|2024-11-08 08:30:40|348.9|348.1|348.9|348|348.9|348.1|348.9|348|0
1731054650000|2024-11-08 08:30:50|348.8|347.9|348.8|347.9|348.8|347.9|348.8|347.9|0
1731054710000|2024-11-08 08:31:50|348.5|347.6|348.5|347.4|348.5|347.6|348.5|347.3|70
1731054720000|2024-11-08 08:32:00|348.6||348.6||348.6||348.6||0
1731054730000|2024-11-08 08:32:10||347.3||347.4||347.4||347.3|0
1731054740000|2024-11-08 08:32:20|348.4|347.3|348.4|347.3|348.4|347.4|348.4|347.3|0
1731054810000|2024-11-08 08:33:30|347.7|347|347.7|347|347.7|347|347.7|347|92
1731054830000|2024-11-08 08:33:50|347.9|347.2|347.9|347.2|347.9|347.2|347.8|347.1|0
1731054840000|2024-11-08 08:34:00||347.1||347.3||347.3||347.1|0
1731054850000|2024-11-08 08:34:10||347.2||347.1||347.2||347.1|0
1731054860000|2024-11-08 08:34:20||347.2||347.2||347.2||347.2|0
1731054880000|2024-11-08 08:34:40||347.3||347.3||347.3||347.3|0
1731054890000|2024-11-08 08:34:50||347.2||347.2||347.2||347.2|0
1731054900000|2024-11-08 08:35:00|348|347.8|348.3|347.7|348.8|348.2|348|347.7|1003
1731054910000|2024-11-08 08:35:10|348.2|347.4|348.2|347.4|348.2|347.4|348.2|347.4|3
1731054920000|2024-11-08 08:35:20|348.1||348.1||348.1||348||0
1731054930000|2024-11-08 08:35:30|348.2||348||348.2||348||0
1731054940000|2024-11-08 08:35:40|347.9||348||348||347.9||0
1731054950000|2024-11-08 08:35:50|348.4|347.5|348.4|347.5|348.4|347.6|348.4|347.5|2892
1731054960000|2024-11-08 08:36:00|348.2|347.4|348.4|347.4|348.4|347.5|348.2|347.4|52
1731054980000|2024-11-08 08:36:20|348.3||348.2||348.3||348.2||0
1731054990000|2024-11-08 08:36:30|348.3|347.5|348.2|347.5|348.4|347.5|348.2|347.5|674
1731055000000|2024-11-08 08:36:40|348.3||348.2||348.3||348.2||0
1731055020000|2024-11-08 08:37:00|||||||||5
1731055030000|2024-11-08 08:37:10|348.1||348.1||348.1||348.1||100
1731055040000|2024-11-08 08:37:20|348||348||348||348||2000
1731055050000|2024-11-08 08:37:30|348.1||348.2||348.2||348.1||0
1731055060000|2024-11-08 08:37:40|348.1||348.1||348.1||348.1||0
1731055070000|2024-11-08 08:37:50|348.2||348.3||348.3||348.2||0
1731055080000|2024-11-08 08:38:00|348.2||348.4||348.4||348.2||0
1731055110000|2024-11-08 08:38:30|348.3||348.3||348.3||348.3||0
1731055120000|2024-11-08 08:38:40|348.2||348.2||348.2||348.2||0
1731055130000|2024-11-08 08:38:50|348.1||348.2||348.3||348.1||0
1731055140000|2024-11-08 08:39:00|348|347.6|348.5|347.6|348.5|347.6|348|347.6|26
1731055150000|2024-11-08 08:39:10|348.4||348.4||348.4||348.4||0
1731055170000|2024-11-08 08:39:30|348.3||348.4||348.4||348.3||0
1731055190000|2024-11-08 08:39:50|348.3||348.3||348.3||348.3||0
1731055200000|2024-11-08 08:40:00|348.4||348.4||348.4||348.3||0
1731055210000|2024-11-08 08:40:10|348.3||348.3||348.3||348.3||12
1731055220000|2024-11-08 08:40:20|348.2|347.4|347.9|347.4|348.2|347.4|347.9|347.4|532
1731055230000|2024-11-08 08:40:30|347.6|347.3|347.8|347.3|347.8|347.3|347.6|347.3|250
1731055240000|2024-11-08 08:40:40|348||347.9||348||347.9||2856
1731055250000|2024-11-08 08:40:50||347.2||347.2||347.2||347.2|0
1731055270000|2024-11-08 08:41:10|347.5|347.1|347.3|346.9|347.5|347.1|347.3|346.9|272
1731055280000|2024-11-08 08:41:20|347.4||347.4||347.4||347.4||0
1731055320000|2024-11-08 08:42:00|347.1|346.4|346.9|346.2|347.1|346.4|346.9|346|1105
1731055330000|2024-11-08 08:42:10|347.7|347|347.9|347.2|347.9|347.3|347.7|347|480
1731055350000|2024-11-08 08:42:30|348.1|347.4|348|347.2|348.2|347.4|348|347.2|0
1731055360000|2024-11-08 08:42:40|348.1|347.3|348.1|347.3|348.1|347.3|348.1|347.3|0
1731055370000|2024-11-08 08:42:50|348|347.2|348|347.2|348|347.2|348|347.2|0
1731055390000|2024-11-08 08:43:10|||||||||3520
1731055410000|2024-11-08 08:43:30|348.2|347.4|348.2|347.3|348.3|347.4|348.2|347.3|0
1731055420000|2024-11-08 08:43:40|348.1||348.1||348.1||348.1||7
1731055530000|2024-11-08 08:45:30|||||||||600
1731055540000|2024-11-08 08:45:40|348||347.9||348||347.9||0
1731055550000|2024-11-08 08:45:50|347.7|347.2|347.7|347.2|347.7|347.2|347.7|347.2|865
1731055560000|2024-11-08 08:46:00|347.6|346.7|347.5|346.9|347.6|346.9|347.4|346.7|151
1731055570000|2024-11-08 08:46:10||347||346.9||347||346.9|0
1731055610000|2024-11-08 08:46:50|350|348.7|349.5|348.9|350|348.9|349.5|348.7|567
1731055620000|2024-11-08 08:47:00||349||349||349||349|600
1731055650000|2024-11-08 08:47:30|||||||||40
1731055720000|2024-11-08 08:48:40|||||||||135
1731055740000|2024-11-08 08:49:00|350.1|349.1|350.5|349.8|350.5|349.8|350.1|349.1|15
1731055750000|2024-11-08 08:49:10||349.9||350.1||350.1||349.9|16
1731055780000|2024-11-08 08:49:40|||||||||884
1731055790000|2024-11-08 08:49:50|350.4|349.7|349.9|349.6|350.4|349.7|349.9|349.6|7
1731055800000|2024-11-08 08:50:00|349.5|349.1|349.5|349.1|349.5|349.1|349.5|349.1|680
1731055820000|2024-11-08 08:50:20|349.8||349.8||349.8||349.8||0
1731055870000|2024-11-08 08:51:10|||||||||142
1731055890000|2024-11-08 08:51:30|349.7||349.7||349.7||349.7||726
1731055900000|2024-11-08 08:51:40|349.9||349.9||349.9||349.9||0
1731055960000|2024-11-08 08:52:40|||||||||853
1731055970000|2024-11-08 08:52:50||349.2||349.2||349.2||349.2|578
1731056020000|2024-11-08 08:53:40|350.3|349.7|350.3|349.7|350.3|349.7|350.3|349.7|1044
1731056100000|2024-11-08 08:55:00|350|349.4|350|349.4|350|349.4|350|349.4|665
1731056120000|2024-11-08 08:55:20|349.8|349.2|349.9|349.2|349.9|349.2|349.8|349.1|594
1731056130000|2024-11-08 08:55:30||349.1||349.1||349.1||349.1|0
1731056140000|2024-11-08 08:55:40|349.7|349.2|349.7|349.1|349.7|349.2|349.7|349.1|0
1731056250000|2024-11-08 08:57:30|||||||||500
1731056280000|2024-11-08 08:58:00|350.3|349.2|350.3|349.8|350.3|349.8|350.3|349.2|374
1731056300000|2024-11-08 08:58:20|350.4||350.4||350.4||350.4||69
1731056310000|2024-11-08 08:58:30|350.5||350.5||350.5||350.5||0
1731056320000|2024-11-08 08:58:40|||||||||4
1731056400000|2024-11-08 09:00:00|350.4||350.3||350.4||350.3||14
1731056410000|2024-11-08 09:00:10|350.2|349.5|349.8|349.5|350.2|349.5|349.8|349.5|5
1731056420000|2024-11-08 09:00:20|350|349.6|350|349.5|350|349.6|350|349.5|132
1731056440000|2024-11-08 09:00:40|350.5|350.1|350.5|350|350.5|350.1|350.5|350|341
1731056510000|2024-11-08 09:01:50|||||||||911
1731056520000|2024-11-08 09:02:00|350.3|349.6|350.3|349.7|350.3|349.7|350.3|349.6|5
1731056550000|2024-11-08 09:02:30||349.6||349.6||349.6||349.6|0
1731056560000|2024-11-08 09:02:40|350.2|349.5|350.2|349.5|350.2|349.5|350.2|349.5|0
1731056580000|2024-11-08 09:03:00|349.8|349.3|349.8|349.1|349.8|349.3|349.8|349.1|85
1731056610000|2024-11-08 09:03:30|349.7||349.7||349.7||349.7||2866
1731056620000|2024-11-08 09:03:40|350.1|349.6|350.1|349.6|350.1|349.6|350.1|349.6|126
1731056660000|2024-11-08 09:04:20|349.9|349.2|349.9|349.1|349.9|349.2|349.9|349.1|231
1731056670000|2024-11-08 09:04:30||349.2||349.2||349.2||349.1|0
1731056690000|2024-11-08 09:04:50||349.1||349.1||349.2||349.1|0
1731056830000|2024-11-08 09:07:10|||||||||1530
1731056890000|2024-11-08 09:08:10|349.8||349.8||349.8||349.8||1445
1731056940000|2024-11-08 09:09:00|349.7||349.7||349.7||349.7||610
1731057010000|2024-11-08 09:10:10|||||||||281
1731057350000|2024-11-08 09:15:50|349.6|348.9|349.4|348.9|349.6|348.9|349.3|348.9|877
1731057360000|2024-11-08 09:16:00|349.5|349.3|349.4|349.1|349.5|349.3|349.4|349.1|451
1731057370000|2024-11-08 09:16:10|||||||||26
1731057380000|2024-11-08 09:16:20||349.2||349.2||349.2||349.2|0
1731057480000|2024-11-08 09:18:00|349.3|348.9|349.3|348.9|349.3|348.9|349.3|348.9|3
1731057490000|2024-11-08 09:18:10|349.2||349.2||349.2||349.2||0
1731057500000|2024-11-08 09:18:20|349.5|349.1|349.5|349.1|349.5|349.1|349.5|349.1|183
1731057550000|2024-11-08 09:19:10|349.8|349.4|349.8|349.4|349.8|349.4|349.8|349.4|401
1731057630000|2024-11-08 09:20:30|349.5||349.5||349.5||349.5||62
1731057640000|2024-11-08 09:20:40||349.3||349.3||349.3||349.3|119
1731057670000|2024-11-08 09:21:10|349.3|348.9|349.3|348.9|349.3|348.9|349.3|348.9|418
1731057720000|2024-11-08 09:22:00|349.1||349.1||349.1||349.1||58
1731057750000|2024-11-08 09:22:30|349.2|348.8|349.2|348.9|349.2|349|349.2|348.8|654
1731057770000|2024-11-08 09:22:50|349.4|349|349.4|349|349.4|349|349.4|348.9|0
1731057780000|2024-11-08 09:23:00||348.9||348.9||348.9||348.9|0
1731057790000|2024-11-08 09:23:10||348.8||348.8||348.8||348.8|0
1731057800000|2024-11-08 09:23:20|349.2||349.2||349.2||349.2||150
1731057810000|2024-11-08 09:23:30|348.8|348.5|348.9|348.5|348.9|348.5|348.8|348.5|6
1731057820000|2024-11-08 09:23:40|348.7||348.7||348.7||348.7||0
1731057850000|2024-11-08 09:24:10|348.9||348.9||348.9||348.9||76
1731057860000|2024-11-08 09:24:20|||||||||287
1731057870000|2024-11-08 09:24:30|349.1|348.6|349.1|348.9|349.1|348.9|349.1|348.6|56
1731057890000|2024-11-08 09:24:50|349.3|348.8|349.2|348.8|349.3|348.8|349.2|348.8|0
1731057900000|2024-11-08 09:25:00|349.6|349.1|349.6|349|349.6|349.1|349.6|349|51
1731057920000|2024-11-08 09:25:20|349.5|348.9|349.5|348.9|349.5|348.9|349.5|348.9|544
1731057930000|2024-11-08 09:25:30|349.2|348.5|349|348.5|349.2|348.5|349|348.5|42
1731057940000|2024-11-08 09:25:40|||||||||4
1731057950000|2024-11-08 09:25:50|349.1|348.6|349.1|348.5|349.1|348.6|349.1|348.5|238
1731057960000|2024-11-08 09:26:00||348.4||348.4||348.4||348.4|0
1731057970000|2024-11-08 09:26:10|349||349||349||349||0
1731057980000|2024-11-08 09:26:20|348.7||348.7||348.7||348.7||5698
1731058000000|2024-11-08 09:26:40|||||||||205
1731058010000|2024-11-08 09:26:50|349|348.6|349|348.5|349|348.6|349|348.5|433
1731058020000|2024-11-08 09:27:00||348.4||348.4||348.4||348.4|0
1731058070000|2024-11-08 09:27:50|||||||||894
1731058080000|2024-11-08 09:28:00||348.5||348.4||348.5||348.4|0
1731058090000|2024-11-08 09:28:10||348.5||348.5||348.5||348.5|0
1731058100000|2024-11-08 09:28:20||348.4||348.5||348.5||348.4|0
1731058110000|2024-11-08 09:28:30||348.4||348.4||348.5||348.4|445
1731058130000|2024-11-08 09:28:50|348.9||349||349||348.9||0
1731058140000|2024-11-08 09:29:00|348.9||349||349||348.9||0
1731058150000|2024-11-08 09:29:10|348.9|348.3|348.6|348.3|349|348.3|348.6|348.3|375
1731058160000|2024-11-08 09:29:20|||||||||372
1731058180000|2024-11-08 09:29:40|||||||||102
1731058300000|2024-11-08 09:31:40|348.5|348.2|348.1|347.7|348.5|348.2|348.1|347.7|913
1731058310000|2024-11-08 09:31:50|348|347.2|347.9|347.2|348|347.2|347.9|347.2|600
1731058320000|2024-11-08 09:32:00|347.8|347.1|347.7|347.1|347.8|347.1|347.7|347.1|63
1731058330000|2024-11-08 09:32:10|347.6|347.2|347.5|347|347.6|347.2|347.5|347|0
1731058450000|2024-11-08 09:34:10|347.3||347.3||347.3||347.3||0
1731058510000|2024-11-08 09:35:10|347.2|346.6|347.2|346.6|347.2|346.6|347.1|346.5|1823
1731058560000|2024-11-08 09:36:00||346.5||346.4||346.5||346.4|0
1731058570000|2024-11-08 09:36:10|347.1|346.3|347.1|346|347.1|346.3|347.1|346|0
1731058580000|2024-11-08 09:36:20||346.1||346.2||346.2||346.1|0
1731058600000|2024-11-08 09:36:40|346.7|346.4|346.6|346|346.7|346.4|346.3|346|213
1731058670000|2024-11-08 09:37:50|||||||||2019
1731058690000|2024-11-08 09:38:10|||||||||4
1731058710000|2024-11-08 09:38:30|||||||||1133
1731058750000|2024-11-08 09:39:10|346.5||346.5||346.5||346.5||5778
1731058760000|2024-11-08 09:39:20|||||||||2000
1731058770000|2024-11-08 09:39:30|||||||||300
1731058790000|2024-11-08 09:39:50|||||||||70
1731058810000|2024-11-08 09:40:10|||||||||1000
1731058820000|2024-11-08 09:40:20|||||||||1722
1731058830000|2024-11-08 09:40:30|346.4|346.1|346.4|346|346.5|346.1|346.4|346|136
1731058840000|2024-11-08 09:40:40||346.1||346.1||346.1||346.1|34
1731058850000|2024-11-08 09:40:50|346.5|346.3|347|346.6|347|346.6|346.5|346.3|767
1731058900000|2024-11-08 09:41:40|346.9|346.2|346.7|346.2|346.9|346.2|346.7|346.2|67
1731058910000|2024-11-08 09:41:50|346.4|346|346.4|346|346.4|346|346.4|346|222
1731058920000|2024-11-08 09:42:00|346.3||346.2||346.3||346.2||0
1731058930000|2024-11-08 09:42:10|346.1|345.9|346.4|346.1|346.4|346.1|346.1|345.9|288
1731058940000|2024-11-08 09:42:20|||||||||5
1731059010000|2024-11-08 09:43:30|346.7|346.3|346.7|346.3|346.7|346.3|346.7|346.3|140
1731059030000|2024-11-08 09:43:50||346.2||346.1||346.2||346.1|8597
1731059060000|2024-11-08 09:44:20|346.4||346.4||346.4||346.4||0
1731059070000|2024-11-08 09:44:30|346.3|346|346.3|346|346.3|346|346.3|346|67
1731059110000|2024-11-08 09:45:10|346.4|346.1|346.4|346|346.4|346.1|346.4|346|136
1731059120000|2024-11-08 09:45:20|346.7|346.3|346.7|346.3|346.7|346.3|346.7|346.3|190
1731059180000|2024-11-08 09:46:20|347|346.4|347|346.7|347|346.8|347|346.4|752
1731059190000|2024-11-08 09:46:30||346.6||346.7||346.7||346.6|976
1731059200000|2024-11-08 09:46:40||346.6||346.5||346.7||346.5|0
1731059230000|2024-11-08 09:47:10||346.6||346.5||346.6||346.5|0
1731059260000|2024-11-08 09:47:40|346.4|346.2|346.4|346.2|346.4|346.2|346.4|346.2|1020
1731059270000|2024-11-08 09:47:50|346.1|345.8|346.2|345.8|346.2|345.8|346.1|345.8|474
1731059280000|2024-11-08 09:48:00|346|345.7|346|345.7|346|345.7|346|345.7|255
1731059290000|2024-11-08 09:48:10|345.9|345.5|345.9|345.5|345.9|345.5|345.9|345.5|3
1731059310000|2024-11-08 09:48:30|||||||||4334
1731059350000|2024-11-08 09:49:10|||||||||10
1731059360000|2024-11-08 09:49:20|345.6|345.4|345.6|345.4|345.6|345.4|345.6|345.4|8
1731059370000|2024-11-08 09:49:30|345.5|345|345.5|345|345.5|345|345.5|345|45
1731059380000|2024-11-08 09:49:40|345.6|345.1|345.6|345|345.6|345.1|345.6|345|0
1731059410000|2024-11-08 09:50:10|||||||||6000
1731059420000|2024-11-08 09:50:20|345.9|345.1|345.9|345.4|345.9|345.4|345.9|345.1|988
1731059430000|2024-11-08 09:50:30||345.3||345.4||345.4||345.3|535
1731059450000|2024-11-08 09:50:50|346|345.9|346|345.9|346|345.9|346|345.9|368
1731059470000|2024-11-08 09:51:10||345.5||345.4||345.5||345.4|35
1731059500000|2024-11-08 09:51:40|345.7|345.3|345.7|345.3|345.7|345.3|345.7|345.3|476
1731059550000|2024-11-08 09:52:30|||||||||4000
1731059560000|2024-11-08 09:52:40|||||||||2875
1731059570000|2024-11-08 09:52:50|345.8||345.8||345.8||345.8||0
1731059600000|2024-11-08 09:53:20|||||||||1
1731059660000|2024-11-08 09:54:20|345.5|345.5|345.8|345.4|345.9|345.5|345.5|345.4|20481
1731059730000|2024-11-08 09:55:30|||||||||479
1731059740000|2024-11-08 09:55:40|346||346||346||346||0
1731059760000|2024-11-08 09:56:00|345.9||345.9||345.9||345.9||0
1731059770000|2024-11-08 09:56:10|346||346||346||345.9||57
1731059780000|2024-11-08 09:56:20|345.9||345.9||346||345.9||3
1731059790000|2024-11-08 09:56:30|345.8||345.9||345.9||345.8||0
1731059800000|2024-11-08 09:56:40|346|345.5|346|345.5|346|345.5|346|345.5|0
1731059820000|2024-11-08 09:57:00|346.1|345.6|347|346.4|347.1|346.4|346.1|345.6|961
1731059860000|2024-11-08 09:57:40|347.1||347||347.1||347||0
1731059870000|2024-11-08 09:57:50|347.1||347||347.1||347||0
1731059890000|2024-11-08 09:58:10|347.1||347.1||347.1||347||0
1731059900000|2024-11-08 09:58:20|347||347||347||347||0
1731059920000|2024-11-08 09:58:40|||||||||28
1731059970000|2024-11-08 09:59:30|||||||||126
1731060010000|2024-11-08 10:00:10|346.5|346.1|346.4|346.1|346.5|346.1|346.4|346.1|1480
1731060020000|2024-11-08 10:00:20|346.3|345.9|346.3|346|346.3|346|346.3|345.9|221
1731060030000|2024-11-08 10:00:30|||||||||2
1731060040000|2024-11-08 10:00:40|346.2|345.9|346.2|345.9|346.2|345.9|346.2|345.9|196
1731060060000|2024-11-08 10:01:00|346.1|345.8|346.2|345.8|346.3|345.8|346.1|345.8|4
1731060070000|2024-11-08 10:01:10|346.3||346.3||346.3||346.3||0
1731060110000|2024-11-08 10:01:50|346.2||346.2||346.2||346.2||0
1731060120000|2024-11-08 10:02:00|346.1||346.2||346.2||346.1||1
1731060140000|2024-11-08 10:02:20||345.9||345.9||345.9||345.9|0
1731060200000|2024-11-08 10:03:20|346.1|345.8|346.1|345.8|346.1|345.8|346.1|345.8|270
1731060210000|2024-11-08 10:03:30|||||||||2
1731060250000|2024-11-08 10:04:10|345.9|345.5|345.8|345.5|345.9|345.5|345.8|345.5|183
1731060260000|2024-11-08 10:04:20|345.7|345.4|345.7|345.4|345.7|345.4|345.7|345.4|84
1731060350000|2024-11-08 10:05:50|345.6||345.7||345.7||345.6||260
1731060380000|2024-11-08 10:06:20|345.6|345|345.4|345|345.6|345|345.1|344.8|663
1731060400000|2024-11-08 10:06:40|344.9|344.8|345|344.7|345.1|344.8|344.8|344.7|5000
1731060410000|2024-11-08 10:06:50|345.1|344.9|345.1|344.8|345.2|344.9|345.1|344.8|263
1731060430000|2024-11-08 10:07:10|345.2|344.9|345.2|344.9|345.2|345|345.2|344.9|111
1731060460000|2024-11-08 10:07:40|||||||||716
1731060490000|2024-11-08 10:08:10|||||||||3000
1731060500000|2024-11-08 10:08:20|||||||||231
1731060510000|2024-11-08 10:08:30|345.3||345.3||345.3||345.3||36
1731060520000|2024-11-08 10:08:40|||||||||429
1731060530000|2024-11-08 10:08:50|345.2||345.2||345.2||345.2||0
1731060550000|2024-11-08 10:09:10|345.3|345|345.3|345|345.3|345|345.3|345|124
1731060610000|2024-11-08 10:10:10|||||||||8320
1731060620000|2024-11-08 10:10:20|345.4|345.2|345.4|345.2|345.4|345.2|345.4|345.2|536
1731060630000|2024-11-08 10:10:30|345.7|345.4|345.8|345.5|345.8|345.5|345.7|345.4|543
1731060680000|2024-11-08 10:11:20|345.9|345.7|345.9|345.6|345.9|345.7|345.8|345.6|1163
1731060700000|2024-11-08 10:11:40|345.8|345.7|345.8|345.7|345.8|345.7|345.8|345.7|1264
1731060710000|2024-11-08 10:11:50|345.9||345.9||345.9||345.9||0
1731060740000|2024-11-08 10:12:20|346.6|346.3|346.5|346.3|346.6|346.3|346.5|346.3|998
1731060750000|2024-11-08 10:12:30|346.7||346.8||346.8||346.7||0
1731060760000|2024-11-08 10:12:40|346.7|346.4|346.7|346.4|346.8|346.4|346.7|346.4|132
1731060860000|2024-11-08 10:14:20|||||||||347
1731060880000|2024-11-08 10:14:40|||||||||448
1731060890000|2024-11-08 10:14:50|346.6|346.3|346.7|346.3|346.7|346.3|346.6|346.3|51
1731060970000|2024-11-08 10:16:10|346.6|346.2|346.6|346.2|346.6|346.2|346.6|346.2|441
1731060990000|2024-11-08 10:16:30|346.5||346.5||346.5||346.5||0
1731061000000|2024-11-08 10:16:40|||||||||5000
1731061010000|2024-11-08 10:16:50||346.1||346.1||346.1||346.1|5274
1731061030000|2024-11-08 10:17:10|346.4|346|346.4|346|346.4|346.1|346.4|346|0
1731061040000|2024-11-08 10:17:20|346.3|345.8|346.3|345.8|346.3|345.8|346.3|345.8|8
1731061120000|2024-11-08 10:18:40|346.5|346.1|346.5|346|346.5|346.1|346.5|346|333
1731061130000|2024-11-08 10:18:50|346.4|345.9|346.4|345.8|346.4|345.9|346.4|345.8|0
1731061140000|2024-11-08 10:19:00|346.5|346|346.5|345.9|346.5|346|346.4|345.9|323
1731061150000|2024-11-08 10:19:10|346.4|346|346.3|346.1|346.4|346.1|346.1|345.8|137
1731061160000|2024-11-08 10:19:20||346||345.8||346||345.8|3
1731061170000|2024-11-08 10:19:30||345.9||345.9||345.9||345.9|0
1731061180000|2024-11-08 10:19:40|346.2|345.8|346.3|345.8|346.3|345.8|346.2|345.8|0
1731061200000|2024-11-08 10:20:00|||||||||1562
1731061230000|2024-11-08 10:20:30|||||||||13
1731061260000|2024-11-08 10:21:00|346.5|345.9|346.5|346.1|346.5|346.1|346.5|345.9|207
1731061280000|2024-11-08 10:21:20|346.4||346.5||346.5||346.4||479
1731061350000|2024-11-08 10:22:30|||||||||253
1731061370000|2024-11-08 10:22:50|||||||||390
1731061410000|2024-11-08 10:23:30|346.4||346.4||346.4||346.4||0
1731061430000|2024-11-08 10:23:50|||||||||306
1731061440000|2024-11-08 10:24:00|||||||||337
1731061450000|2024-11-08 10:24:10|346.3|345.8|346.3|346|346.3|346|346|345.8|166
1731061470000|2024-11-08 10:24:30|||||||||248
1731061480000|2024-11-08 10:24:40|||||||||295
1731061490000|2024-11-08 10:24:50||346.1||346.1||346.1||346.1|468
1731061510000|2024-11-08 10:25:10|346.1|345.8|346.1|345.8|346.1|345.8|346.1|345.8|17947
1731061540000|2024-11-08 10:25:40|||||||||231
1731061560000|2024-11-08 10:26:00|346.5|346.3|346.5|346.3|346.5|346.3|346.5|346.3|777
1731061570000|2024-11-08 10:26:10||346.2||346.2||346.2||346.2|0
1731061590000|2024-11-08 10:26:30||346.3||346.3||346.3||346.3|10
1731061630000|2024-11-08 10:27:10|346.7||346.7||346.7||346.7||312
1731061640000|2024-11-08 10:27:20|||||||||1500
1731061680000|2024-11-08 10:28:00|346.6|346|346.2|346|346.6|346|346.2|346|384
1731061690000|2024-11-08 10:28:10|346.1|345.9|346.2|345.9|346.2|345.9|346.1|345.9|127
1731061710000|2024-11-08 10:28:30|346.1|345.8|346.1|345.8|346.1|345.8|346.1|345.8|69
1731061720000|2024-11-08 10:28:40|346.2||346.1||346.2||346.1||0
1731061750000|2024-11-08 10:29:10|346|345.9|346.2|345.9|346.2|345.9|346|345.9|200
1731061760000|2024-11-08 10:29:20|346|345.8|346.1|345.8|346.1|345.8|346|345.8|722
1731061790000|2024-11-08 10:29:50|346.2||346.2||346.2||346.2||349
1731061800000|2024-11-08 10:30:00|346.1||346.1||346.1||346.1||1
1731061810000|2024-11-08 10:30:10|346.2|345.9|346.2|345.8|346.2|345.9|346.2|345.8|35821
1731061880000|2024-11-08 10:31:20|346.6|346.1|346.6|346.2|346.6|346.2|346.6|346.1|614
1731061890000|2024-11-08 10:31:30||346.1||346.1||346.1||346.1|285
1731061900000|2024-11-08 10:31:40|346.5||346.5||346.5||346.5||717
1731061920000|2024-11-08 10:32:00||346||346.2||346.2||346|0
1731061940000|2024-11-08 10:32:20|||||||||12
1731061960000|2024-11-08 10:32:40||346.1||346.2||346.2||346.1|0
1731061980000|2024-11-08 10:33:00|346.6||346.6||346.6||346.6||26
1731061990000|2024-11-08 10:33:10|346.4|345.9|346.4|345.9|346.4|345.9|346.4|345.9|508
1731062010000|2024-11-08 10:33:30|||||||||458
1731062030000|2024-11-08 10:33:50|346.6|346|346.6|346|346.6|346|346.6|346|2458
1731062040000|2024-11-08 10:34:00|346.5|345.9|346.5|345.9|346.5|345.9|346.5|345.9|0
1731062050000|2024-11-08 10:34:10|346.3||346.3||346.3||346.3||428
1731062060000|2024-11-08 10:34:20|346.9|346|347.8|347.3|347.8|347.3|346.9|346|941
1731062090000|2024-11-08 10:34:50|347.5|347.2|347.5|347.2|347.5|347.2|347.5|347.2|600
1731062150000|2024-11-08 10:35:50|347.6||347.6||347.6||347.6||0
1731062170000|2024-11-08 10:36:10|347.4|347|347.4|347|347.4|347|347.4|347|32
1731062260000|2024-11-08 10:37:40|347.3|346.9|347.3|346.9|347.3|346.9|347.3|346.9|99
1731062270000|2024-11-08 10:37:50|347.1|347|347.1|346.9|347.1|347|347.1|346.9|110
1731062280000|2024-11-08 10:38:00|347.3|346.8|347.3|346.8|347.3|346.9|347.3|346.8|0
1731062330000|2024-11-08 10:38:50|||||||||428
1731062340000|2024-11-08 10:39:00|347.2||347||347.2||347||0
1731062430000|2024-11-08 10:40:30||346.7||346.7||346.7||346.7|79
1731062460000|2024-11-08 10:41:00|||||||||10
1731062490000|2024-11-08 10:41:30|347.3|346.9|347.3|346.9|347.3|346.9|347.3|346.9|76
1731062510000|2024-11-08 10:41:50|347.1||347.1||347.1||347.1||638
1731062530000|2024-11-08 10:42:10|347.2||347.2||347.2||347.2||0
1731062540000|2024-11-08 10:42:20|347.3|347|347.3|347|347.3|347|347.3|347|348
1731062550000|2024-11-08 10:42:30|347.6|347.3|347.6|347.3|347.6|347.3|347.6|347.3|35
1731062570000|2024-11-08 10:42:50|347.4|347|347.4|347|347.4|347|347.4|347|65
1731062630000|2024-11-08 10:43:50|||||||||4
1731062710000|2024-11-08 10:45:10|347.3|346.9|347.3|346.9|347.3|346.9|347.3|346.9|174
1731062720000|2024-11-08 10:45:20|347.4|347.1|347.4|346.9|347.4|347.1|347.4|346.9|0
1731062810000|2024-11-08 10:46:50|347.3||347.3||347.3||347.3||13
1731062900000|2024-11-08 10:48:20|347|346.7|347|346.7|347|346.7|347|346.7|339
1731062910000|2024-11-08 10:48:30|346.8|346.5|346.8|346.5|346.8|346.5|346.8|346.5|298
1731062950000|2024-11-08 10:49:10|346.6|346.4|346.6|346.4|346.6|346.4|346.6|346.4|537
1731062960000|2024-11-08 10:49:20|||||||||3
1731062990000|2024-11-08 10:49:50|346.8||346.8||346.8||346.8||210
1731063000000|2024-11-08 10:50:00|||||||||39
1731063010000|2024-11-08 10:50:10|346.9|346.5|347.2|347|347.2|347|346.9|346.5|8424
1731063020000|2024-11-08 10:50:20|347.6|347.3|347.6|347.3|347.6|347.3|347.6|347.3|74
1731063030000|2024-11-08 10:50:30||347.2||347.2||347.2||347.2|0
1731063040000|2024-11-08 10:50:40|347.4|347.1|347.4|347.1|347.4|347.1|347.3|346.9|650
1731063050000|2024-11-08 10:50:50||347||347.2||347.2||347|75
1731063060000|2024-11-08 10:51:00|||||||||51
1731063070000|2024-11-08 10:51:10|||||||||72
1731063080000|2024-11-08 10:51:20|347.3||347.4||347.4||347.3||35
1731063090000|2024-11-08 10:51:30|||||||||39
1731063100000|2024-11-08 10:51:40|347.2|346.9|347|346.8|347.2|346.9|347|346.8|136
1731063110000|2024-11-08 10:51:50|346.8|346.4|346.8|346.5|346.8|346.5|346.8|346.3|44
1731063120000|2024-11-08 10:52:00|346.7|346.4|346.7|346.3|346.7|346.4|346.7|346.3|42
1731063130000|2024-11-08 10:52:10|346.6|346|346.6|346.3|346.6|346.3|346.5|346|5081
1731063140000|2024-11-08 10:52:20||346.5||346.5||346.5||346.5|80
1731063150000|2024-11-08 10:52:30||346.4||346.4||346.4||346.4|39
1731063160000|2024-11-08 10:52:40|346.9|346.6|346.9|346.4|346.9|346.6|346.9|346.4|121
1731063170000|2024-11-08 10:52:50|346.8|346.5|346.8|346.5|346.8|346.5|346.8|346.5|79
1731063180000|2024-11-08 10:53:00|346.7|346.4|346.7|346.3|346.7|346.4|346.7|346.2|38
1731063190000|2024-11-08 10:53:10||346.5||346.4||346.5||346.4|110
1731063200000|2024-11-08 10:53:20|346.8|346.5|346.8|346.5|346.8|346.5|346.8|346.5|73
1731063210000|2024-11-08 10:53:30|346.9|346.4|346.8|346.4|346.9|346.4|346.8|346.4|39
1731063220000|2024-11-08 10:53:40|346.7|346.3|346.6|346.3|346.7|346.3|346.6|346.3|171
1731063230000|2024-11-08 10:53:50||346.4||346.3||346.4||346.3|103
1731063240000|2024-11-08 10:54:00|346.4|346.2|346.4|346.2|346.4|346.2|346.4|346.2|692
1731063250000|2024-11-08 10:54:10|346.3|346.3|346.4|346.3|346.4|346.3|346.3|346.3|1162
1731063260000|2024-11-08 10:54:20||346.2||346.2||346.2||346.2|103
1731063270000|2024-11-08 10:54:30||346.1||346.1||346.1||346.1|45
1731063280000|2024-11-08 10:54:40||346.3||346.1||346.3||346.1|119
1731063290000|2024-11-08 10:54:50||346.2||346.2||346.2||346.2|77
1731063300000|2024-11-08 10:55:00||346.1||346.1||346.1||346.1|39
1731063310000|2024-11-08 10:55:10||346.2||346.2||346.2||346.2|71
1731063320000|2024-11-08 10:55:20|346.6|346.1|346.6|346.5|346.6|346.5|346.6|346.1|77
1731063330000|2024-11-08 10:55:30||346.4||346.5||346.5||346.4|10
1731063340000|2024-11-08 10:55:40||346.4||346.4||346.4||346.4|79
1731063350000|2024-11-08 10:55:50|||||||||39
1731063360000|2024-11-08 10:56:00||346.5||346.5||346.5||346.5|448
1731063370000|2024-11-08 10:56:10|346.7|346.8|347.6|347.3|347.6|347.3|346.7|346.8|1154
1731063380000|2024-11-08 10:56:20||347.4||347.4||347.4||347.4|517
1731063390000|2024-11-08 10:56:30|347.5|347.5|347.5|347.3|347.5|347.5|347.5|347.3|108
1731063400000|2024-11-08 10:56:40|347.3|347.1|347.6|347.3|347.6|347.4|347.3|347.1|118
1731063410000|2024-11-08 10:56:50|347.4|347.1|347.4|347.1|347.4|347.1|347.3|347.1|137
1731063420000|2024-11-08 10:57:00|347.2|347.2|347|346.8|347.2|347.2|347|346.8|185
1731063430000|2024-11-08 10:57:10|347.2|347|347.2|346.9|347.2|347|347.2|346.9|123
1731063440000|2024-11-08 10:57:20|347.1|346.8|347.2|347.1|347.2|347.1|347.1|346.8|38
1731063450000|2024-11-08 10:57:30||347||346.9||347||346.9|37
1731063460000|2024-11-08 10:57:40||347||347||347||347|77
1731063470000|2024-11-08 10:57:50||347.1||347.1||347.1||347.1|74
1731063480000|2024-11-08 10:58:00||346.9||347||347||346.9|47
1731063490000|2024-11-08 10:58:10||346.9||347.1||347.1||346.9|116
1731063500000|2024-11-08 10:58:20||347||347||347||347|35
1731063510000|2024-11-08 10:58:30|||||||||42
1731063520000|2024-11-08 10:58:40||346.9||347||347.1||346.9|113
1731063530000|2024-11-08 10:58:50||346.9||347||347||346.9|72
1731063540000|2024-11-08 10:59:00|||||||||34
1731063550000|2024-11-08 10:59:10|347.1|346.9|347.1|347|347.1|347|347.1|346.9|73
1731063560000|2024-11-08 10:59:20|347.2|346.9|347.2|347.1|347.2|347.1|347.2|346.9|78
1731063570000|2024-11-08 10:59:30||347||347||347||347|84
1731063580000|2024-11-08 10:59:40||347.1||347||347.1||347|551
1731063590000|2024-11-08 10:59:50|347.1|346.9|347.2|347|347.2|347|347.1|346.9|127
1731063600000|2024-11-08 11:00:00||346.9||346.9||347||346.9|49
1731063610000|2024-11-08 11:00:10|346.9|346.7|346.8|346.5|346.9|346.7|346.6|346.3|591
1731063620000|2024-11-08 11:00:20||346.6||346.6||346.6||346.6|0
1731063630000|2024-11-08 11:00:30|||||||||8
1731063640000|2024-11-08 11:00:40|||||||||972
1731063650000|2024-11-08 11:00:50|347|346.7|347|346.7|347|346.7|347|346.7|296
1731063660000|2024-11-08 11:01:00|347.1|347|347.1|347|347.1|347|347.1|347|494
1731063670000|2024-11-08 11:01:10|347.2|347.1|347.2|347.1|347.2|347.1|347.2|347.1|245
1731063690000|2024-11-08 11:01:30|347.3|347.2|347.5|347.4|347.5|347.4|347.3|347.2|238
1731063710000|2024-11-08 11:01:50|348|347.7|348|347.7|348|347.7|348|347.7|389
1731063740000|2024-11-08 11:02:20|347.9|347.9|348.3|347.9|348.4|347.9|347.9|347.9|433
1731063750000|2024-11-08 11:02:30|348.2|348|348.2|348|348.2|348|348.2|348|0
1731063760000|2024-11-08 11:02:40|348.3||348.3||348.3||348.3||0
1731063810000|2024-11-08 11:03:30|348.2|347.9|348.2|347.9|348.2|347.9|348.2|347.9|462
1731063820000|2024-11-08 11:03:40|348.3|348|348.3|347.9|348.3|348|348.3|347.9|950
1731063850000|2024-11-08 11:04:10|348.1|347.8|348.1|347.8|348.1|347.8|348.1|347.8|1099
1731063870000|2024-11-08 11:04:30|348|347|347.5|347.1|348|347.2|347.4|347|656
1731063900000|2024-11-08 11:05:00|347.4|347|347.4|347|347.4|347|347.4|347|0
1731063930000|2024-11-08 11:05:30|347.5|347.1|347.5|347|347.5|347.1|347.5|347|29
1731063950000|2024-11-08 11:05:50|347.4||347.5||347.5||347.4||0
1731064080000|2024-11-08 11:08:00|||||||||250
1731064110000|2024-11-08 11:08:30|||||||||300
1731064120000|2024-11-08 11:08:40||347.1||347||347.1||347|243
1731064140000|2024-11-08 11:09:00|347.3||347.3||347.3||347.3||0
1731064150000|2024-11-08 11:09:10|||||||||5
1731064160000|2024-11-08 11:09:20|347.8|347.6|347.9|347.6|348|347.7|347.8|347.5|163
1731064170000|2024-11-08 11:09:30|348.1||348.1||348.1||348.1||0
1731064180000|2024-11-08 11:09:40|348|347.5|348|347.5|348|347.5|348|347.5|0
1731064230000|2024-11-08 11:10:30||347.6||347.6||347.6||347.6|0
1731064240000|2024-11-08 11:10:40|347.9|347.8|347.8|347.6|348.1|347.8|347.8|347.6|852
1731064250000|2024-11-08 11:10:50||347.5||347.5||347.5||347.5|0
1731064320000|2024-11-08 11:12:00|||||||||305
1731064330000|2024-11-08 11:12:10|347.9|347.6|347.9|347.6|347.9|347.6|347.9|347.6|0
1731064340000|2024-11-08 11:12:20||347.5||347.5||347.5||347.5|0
1731064380000|2024-11-08 11:13:00|347.6|347.3|347.4|347.1|347.6|347.3|347.4|347.1|94
1731064420000|2024-11-08 11:13:40|347.5||347.5||347.5||347.5||0
1731064440000|2024-11-08 11:14:00|347.2|347|347.2|346.9|347.2|347|347.2|346.9|512
1731064470000|2024-11-08 11:14:30||346.8||346.8||346.8||346.8|147
1731064480000|2024-11-08 11:14:40|||||||||110
1731064490000|2024-11-08 11:14:50|347.4|347|347.4|347.1|347.4|347.1|347.4|347|765
1731064500000|2024-11-08 11:15:00||347||347||347||347|0
1731064570000|2024-11-08 11:16:10|347.9|347.4|347.9|347.5|347.9|347.5|347.9|347.4|534
1731064590000|2024-11-08 11:16:30||347.4||347.5||347.5||347.4|0
1731064600000|2024-11-08 11:16:40||347.4||347.4||347.4||347.4|0
1731064730000|2024-11-08 11:18:50||347.5||347.5||347.5||347.5|8
1731064740000|2024-11-08 11:19:00|347.7|347.4|347.7|347.4|347.7|347.4|347.7|347.4|0
1731064820000|2024-11-08 11:20:20|347.6|347.3|347.5|347.3|347.6|347.3|347.5|347.3|83
1731064840000|2024-11-08 11:20:40|||||||||1
1731064890000|2024-11-08 11:21:30|347.6|347.2|347.5|347.1|347.6|347.2|347.5|347.1|52
1731064930000|2024-11-08 11:22:10|347.4||347.4||347.4||347.4||0
1731064940000|2024-11-08 11:22:20|347.3|347|347.3|347|347.3|347|347.3|347|3
1731065040000|2024-11-08 11:24:00|347.2||347.3||347.3||347.2||205
1731065130000|2024-11-08 11:25:30||346.9||346.9||346.9||346.9|481
1731065140000|2024-11-08 11:25:40|||||||||1
1731065160000|2024-11-08 11:26:00|347.2||347.2||347.2||347.2||0
1731065190000|2024-11-08 11:26:30|347|346.7|346.8|346.5|347|346.7|346.8|346.5|421
1731065200000|2024-11-08 11:26:40|346.9||346.9||346.9||346.9||0
1731065220000|2024-11-08 11:27:00||346.6||346.6||346.6||346.6|0
1731065230000|2024-11-08 11:27:10||346.5||346.5||346.5||346.5|0
1731065330000|2024-11-08 11:28:50||346.4||346.4||346.4||346.4|60
1731065340000|2024-11-08 11:29:00|346.7||346.7||346.7||346.7||0
1731065350000|2024-11-08 11:29:10||346.3||346.3||346.3||346.3|31
1731065420000|2024-11-08 11:30:20|||||||||23
1731065490000|2024-11-08 11:31:30|346.5|346.2|346.5|346.2|346.5|346.2|346.5|346.2|100
1731065510000|2024-11-08 11:31:50|346.6||346.6||346.6||346.6||29
1731065550000|2024-11-08 11:32:30|||||||||2
1731065570000|2024-11-08 11:32:50||346.3||346.2||346.3||346.2|0
1731065640000|2024-11-08 11:34:00|346.4|345.8|346.3|345.8|346.4|345.8|346.3|345.8|76
1731065720000|2024-11-08 11:35:20||345.9||345.8||345.9||345.8|152
1731065780000|2024-11-08 11:36:20||345.9||345.9||345.9||345.9|32
1731065790000|2024-11-08 11:36:30||345.8||345.9||345.9||345.8|305
1731065800000|2024-11-08 11:36:40||345.8||345.8||345.8||345.8|0
1731065820000|2024-11-08 11:37:00||345.9||345.9||345.9||345.9|0
1731065840000|2024-11-08 11:37:20||345.8||345.8||345.8||345.8|0
1731065860000|2024-11-08 11:37:40||345.9||345.9||345.9||345.9|0
1731065870000|2024-11-08 11:37:50||345.8||345.9||345.9||345.8|0
1731065880000|2024-11-08 11:38:00||345.8||345.9||345.9||345.8|0
1731065890000|2024-11-08 11:38:10||345.8||345.9||345.9||345.8|0
1731065900000|2024-11-08 11:38:20||345.8||345.8||345.8||345.8|0
1731065940000|2024-11-08 11:39:00|346.2||346.1||346.2||346.1||185
1731065970000|2024-11-08 11:39:30|346.3|346|346.3|346|346.3|346|346.3|346|1411
1731066090000|2024-11-08 11:41:30|||||||||750
1731066150000|2024-11-08 11:42:30|||||||||100
1731066200000|2024-11-08 11:43:20|346.4|346.1|346.7|346.5|346.7|346.5|346.4|346.1|244
1731066260000|2024-11-08 11:44:20|347|346.7|347.4|347|347.4|347|347|346.7|742
1731066290000|2024-11-08 11:44:50|347.5|347.1|347.6|347.1|347.6|347.1|347.5|347.1|0
1731066340000|2024-11-08 11:45:40|347.1|346.9|347.1|346.9|347.1|346.9|347.1|346.9|2199
1731066350000|2024-11-08 11:45:50|347|346.7|347|346.7|347|346.7|347|346.7|3
1731066380000|2024-11-08 11:46:20|347.1||347.1||347.1||347.1||0
1731066390000|2024-11-08 11:46:30|347.2||347.2||347.2||347.2||0
1731066420000|2024-11-08 11:47:00|347|346.6|346.9|346.5|347|346.6|346.9|346.5|22
1731066430000|2024-11-08 11:47:10|346.8||346.8||346.8||346.8||0
1731066440000|2024-11-08 11:47:20|346.7||346.7||346.7||346.7||153
1731066450000|2024-11-08 11:47:30|346.6|346.3|346.5|346.3|346.6|346.3|346.5|346.3|7
1731066500000|2024-11-08 11:48:20|346.3|345.7|346.3|345.7|346.3|345.7|346.3|345.7|11
1731066510000|2024-11-08 11:48:30||345.8||345.8||345.8||345.8|0
1731066520000|2024-11-08 11:48:40|||||||||435
1731066540000|2024-11-08 11:49:00||345.7||345.6||345.7||345.6|110
1731066550000|2024-11-08 11:49:10|346.2|346.1|346.3|346.1|346.3|346.1|345.9|346.1|160
1731066570000|2024-11-08 11:49:30||346||346||346.1||346|481
1731066580000|2024-11-08 11:49:40||346.1||346.1||346.1||346|0
1731066590000|2024-11-08 11:49:50||346||346||346||346|0
1731066600000|2024-11-08 11:50:00||345.9||345.9||345.9||345.9|0
1731066610000|2024-11-08 11:50:10||345.8||345.9||345.9||345.8|3988
1731066640000|2024-11-08 11:50:40||345.8||345.8||345.8||345.8|0
1731066650000|2024-11-08 11:50:50||345.9||345.9||345.9||345.9|0
1731066710000|2024-11-08 11:51:50|346.5||346.5||346.5||346.5||0
1731066720000|2024-11-08 11:52:00|346.4||346.4||346.4||346.4||0
1731066850000|2024-11-08 11:54:10|346.1||346.1||346.1||346.1||0
1731066860000|2024-11-08 11:54:20||345.8||345.6||345.8||345.6|65
1731066870000|2024-11-08 11:54:30||345.7||345.7||345.7||345.7|110
1731066880000|2024-11-08 11:54:40|346.4|346.1|346.4|346.1|346.4|346.2|346.4|346.1|296
1731066910000|2024-11-08 11:55:10|346.3|346|346.3|346|346.3|346|346.3|346|0
1731066940000|2024-11-08 11:55:40|||||||||30026
1731066950000|2024-11-08 11:55:50|346.4|346.2|346.4|346.1|346.4|346.2|346.4|346.1|592
1731066970000|2024-11-08 11:56:10||346||346||346||346|0
1731067020000|2024-11-08 11:57:00|||||||||153
1731067030000|2024-11-08 11:57:10||345.9||345.9||345.9||345.9|0
1731067040000|2024-11-08 11:57:20|||||||||578
1731067130000|2024-11-08 11:58:50|||||||||29
1731067140000|2024-11-08 11:59:00||346||346||346||346|0
1731067150000|2024-11-08 11:59:10||345.9||345.9||346||345.9|0
1731067160000|2024-11-08 11:59:20|346.2|346|346.4|346|346.5|346.1|346.2|346|520
1731067170000|2024-11-08 11:59:30|||||||||1
1731067200000|2024-11-08 12:00:00|346.1|345.7|346.1|345.7|346.1|345.7|346.1|345.7|71
1731067220000|2024-11-08 12:00:20|346.2|345.8|346.2|345.8|346.2|345.8|346.2|345.8|2584
1731067250000|2024-11-08 12:00:50|346.1|345.9|346.2|345.9|346.2|345.9|346.1|345.9|6550
1731067260000|2024-11-08 12:01:00|346.4|346.1|346.4|346.1|346.4|346.1|346.4|346|232
1731067270000|2024-11-08 12:01:10|||||||||1145
1731067310000|2024-11-08 12:01:50|346.3|346|346.2|345.9|346.3|346|346.2|345.9|6891
1731067330000|2024-11-08 12:02:10|346.1|345.7|346.1|345.7|346.1|345.7|346.1|345.7|29
1731067400000|2024-11-08 12:03:20|346.2||346.2||346.2||346.2||0
1731067470000|2024-11-08 12:04:30|345.9||345.9||345.9||345.9||52
1731067480000|2024-11-08 12:04:40|346.2|345.8|346.2|345.8|346.2|345.8|346.2|345.8|169
1731067550000|2024-11-08 12:05:50|||||||||1433
1731067610000|2024-11-08 12:06:50|||||||||5
1731067700000|2024-11-08 12:08:20|||||||||10
1731067760000|2024-11-08 12:09:20|||||||||1185
1731067770000|2024-11-08 12:09:30|346|345.9|346|345.7|346|345.9|346|345.7|1082
1731067790000|2024-11-08 12:09:50|||||||||23
1731067800000|2024-11-08 12:10:00|345.9|345.6|345.9|345.5|345.9|345.6|345.7|345.5|560
1731067830000|2024-11-08 12:10:30|||||||||1400
1731067910000|2024-11-08 12:11:50|||||||||194
1731067940000|2024-11-08 12:12:20|||||||||3446
1731068020000|2024-11-08 12:13:40|||||||||181
1731068040000|2024-11-08 12:14:00|||||||||110
1731068060000|2024-11-08 12:14:20|345.8||345.8||345.8||345.8||0
1731068070000|2024-11-08 12:14:30|345.7||345.7||345.7||345.7||26
1731068130000|2024-11-08 12:15:30|346|345.8|346|345.8|346|345.8|346|345.8|258
1731068170000|2024-11-08 12:16:10|346.6|346.2|346.6|346.2|346.6|346.2|346.6|346.2|259
1731068180000|2024-11-08 12:16:20|||||||||572
1731068190000|2024-11-08 12:16:30|346.8||346.8||346.8||346.8||0
1731068200000|2024-11-08 12:16:40|346.7||346.8||346.8||346.7||3034
1731068210000|2024-11-08 12:16:50|346.7||346.7||346.7||346.7||0
1731068290000|2024-11-08 12:18:10|||||||||2
1731068360000|2024-11-08 12:19:20|346.5||346.5||346.5||346.5||0
1731068370000|2024-11-08 12:19:30||346.3||346.3||346.3||346.3|500
1731068440000|2024-11-08 12:20:40|346.9|346.6|346.9|346.6|346.9|346.6|346.9|346.6|81
1731068450000|2024-11-08 12:20:50||346.5||346.6||346.6||346.5|38
1731068480000|2024-11-08 12:21:20|346.8|346.5|346.8|346.5|346.8|346.5|346.8|346.5|183
1731068490000|2024-11-08 12:21:30|346.6|346.4|346.9|346.4|346.9|346.4|346.6|346.4|1399
1731068550000|2024-11-08 12:22:30|346.6|346.2|346.6|346.2|346.6|346.2|346.6|346.2|3225
1731068580000|2024-11-08 12:23:00|346.4|346.1|346.4|346.1|346.4|346.1|346.4|346.1|10
1731068590000|2024-11-08 12:23:10|346.5||346.6||346.6||346.5||143
1731068660000|2024-11-08 12:24:20|346.5||346.5||346.5||346.5||0
1731068670000|2024-11-08 12:24:30|346.2|346|346.2|346|346.2|346|346.2|346|22
1731068680000|2024-11-08 12:24:40||346.1||346||346.1||346|29
1731068710000|2024-11-08 12:25:10|||||||||28
1731068730000|2024-11-08 12:25:30|346.4|346.2|346.4|346.2|346.4|346.2|346.4|346.2|177
1731068810000|2024-11-08 12:26:50||346.1||346.1||346.1||346.1|0
1731068820000|2024-11-08 12:27:00||346||346||346||346|0
1731068860000|2024-11-08 12:27:40|||||||||716
1731068930000|2024-11-08 12:28:50|346.2|345.7|346.4|345.9|346.4|345.9|346.2|345.7|3611
1731068940000|2024-11-08 12:29:00||345.8||345.9||345.9||345.8|0
1731068950000|2024-11-08 12:29:10||345.8||345.8||345.8||345.8|0
1731068960000|2024-11-08 12:29:20|346.1||346.1||346.1||346.1||93
1731068990000|2024-11-08 12:29:50|||||||||9
1731069030000|2024-11-08 12:30:30|346||346||346||346||88
1731069040000|2024-11-08 12:30:40|345.9|345.6|345.7|345.4|345.9|345.6|345.7|345.4|105
1731069090000|2024-11-08 12:31:30|||||||||10
1731069100000|2024-11-08 12:31:40|345.6|345.1|345.6|345.2|345.6|345.2|345.6|345.1|41
1731069110000|2024-11-08 12:31:50|345.5|345.1|345.5|345.1|345.5|345.1|345.5|345|289
1731069120000|2024-11-08 12:32:00||345||345||345||345|0
1731069160000|2024-11-08 12:32:40|||||||||1231
1731069220000|2024-11-08 12:33:40||345.1||345.1||345.1||345.1|0
1731069230000|2024-11-08 12:33:50||345.2||345.1||345.2||345.1|52
1731069240000|2024-11-08 12:34:00|||||||||1
1731069260000|2024-11-08 12:34:20|345.8|345.2|345.8|345.7|345.8|345.7|345.8|345.2|270
1731069270000|2024-11-08 12:34:30|346.1|345.8|346.1|345.8|346.1|345.8|346.1|345.8|33
1731069280000|2024-11-08 12:34:40|||||||||1167
1731069290000|2024-11-08 12:34:50|346.5|346|346.5|346|346.5|346|346.5|346|0
1731069300000|2024-11-08 12:35:00||346.1||346.1||346.1||346.1|0
1731069320000|2024-11-08 12:35:20|346.6|346.2|346.6|346.2|346.6|346.2|346.6|346.2|212
1731069360000|2024-11-08 12:36:00|||||||||2579
1731069370000|2024-11-08 12:36:10||346.3||346.3||346.3||346.3|0
1731069510000|2024-11-08 12:38:30|346.7||346.7||346.7||346.7||342
1731069520000|2024-11-08 12:38:40|346.6|346.2|346.6|346.2|346.6|346.2|346.6|346.2|6
1731069540000|2024-11-08 12:39:00|||||||||6
1731069550000|2024-11-08 12:39:10|346.2|345.8|346.2|345.7|346.2|345.8|346.2|345.7|168
1731069570000|2024-11-08 12:39:30|346|345.5|345.9|345.5|346|345.5|345.9|345.5|53
1731069580000|2024-11-08 12:39:40|345.8|345.4|345.6|345.4|345.8|345.4|345.6|345.4|212
1731069660000|2024-11-08 12:41:00||345.3||345.3||345.3||345.3|7
1731069700000|2024-11-08 12:41:40|345.8|345.5|345.8|345.5|345.8|345.5|345.8|345.5|301
1731069710000|2024-11-08 12:41:50|345.7|345.4|345.8|345.4|345.8|345.4|345.7|345.4|47
1731069720000|2024-11-08 12:42:00|345.4|345.3|345.8|345.4|345.8|345.5|345.4|345.3|102
1731069760000|2024-11-08 12:42:40||345.3||345.3||345.3||345.3|0
1731069780000|2024-11-08 12:43:00|345.7||345.7||345.7||345.7||0
1731069800000|2024-11-08 12:43:20|345.6||345.6||345.6||345.6||0
1731069860000|2024-11-08 12:44:20|345.5||345.5||345.5||345.5||0
1731069880000|2024-11-08 12:44:40|345.6|345.4|345.6|345.4|345.6|345.4|345.6|345.4|67
1731069900000|2024-11-08 12:45:00||345.3||345.3||345.3||345.3|0
1731070010000|2024-11-08 12:46:50|||||||||2400
1731070080000|2024-11-08 12:48:00|||||||||574
1731070100000|2024-11-08 12:48:20|346.1|345.4|346.1|345.7|346.1|345.7|346.1|345.4|278
1731070130000|2024-11-08 12:48:50|||||||||29
1731070140000|2024-11-08 12:49:00|346.5|346|346.5|346|346.5|346|346.5|345.9|7
1731070150000|2024-11-08 12:49:10||346.1||346.1||346.1||346.1|0
1731070160000|2024-11-08 12:49:20|346.7|346.3|346.7|346.3|346.7|346.3|346.7|346.3|0
1731070180000|2024-11-08 12:49:40|346.6|346.2|346.4|346.1|346.6|346.2|346.4|346.1|1262
1731070190000|2024-11-08 12:49:50|346.2|345.9|346.3|345.9|346.3|345.9|346.2|345.9|10
1731070200000|2024-11-08 12:50:00|346.2||346.2||346.2||346.2||0
1731070220000|2024-11-08 12:50:20|346.3||346.2||346.3||346.2||0
1731070230000|2024-11-08 12:50:30|346.3||346.4||346.4||346.3||866
1731070250000|2024-11-08 12:50:50||346||346||346||346|0
1731070290000|2024-11-08 12:51:30|346.3|345.9|346.3|345.9|346.3|345.9|346.3|345.9|0
1731070340000|2024-11-08 12:52:20|346.2||346.2||346.2||346.2||0
1731070350000|2024-11-08 12:52:30|346.3||346.3||346.3||346.3||0
1731070360000|2024-11-08 12:52:40|346.2||346.3||346.3||346.2||0
1731070370000|2024-11-08 12:52:50|346.2||346.3||346.3||346.2||0
1731070380000|2024-11-08 12:53:00|346.2||346.2||346.3||346.2||0
1731070390000|2024-11-08 12:53:10|346.3||346.3||346.3||346.2||0
1731070400000|2024-11-08 12:53:20|346.2||346.3||346.3||346.2||0
1731070410000|2024-11-08 12:53:30|346.2||346.3||346.3||346.2||0
1731070420000|2024-11-08 12:53:40|346.2||346.3||346.3||346.2||0
1731070440000|2024-11-08 12:54:00|346.2||346.3||346.3||346.2||0
1731070460000|2024-11-08 12:54:20|346.2||346.3||346.3||346.2||0
1731070470000|2024-11-08 12:54:30|346.2||346.2||346.2||346.2||0
1731070520000|2024-11-08 12:55:20|346.4|346.1|346.4|346|346.4|346.1|346.4|346|280
1731070530000|2024-11-08 12:55:30||345.9||345.9||345.9||345.9|0
1731070580000|2024-11-08 12:56:20|346.3||346.3||346.3||346.3||0
1731070610000|2024-11-08 12:56:50|||||||||105
1731070630000|2024-11-08 12:57:10|346.2|345.8|346.2|345.8|346.2|345.8|346.2|345.8|0
1731070700000|2024-11-08 12:58:20|346.1||346.2||346.2||346.1||0
1731070730000|2024-11-08 12:58:50|346.1|345.7|346.2|345.7|346.2|345.7|346.1|345.7|19
1731070740000|2024-11-08 12:59:00|346.1||346.2||346.2||346.1||0
1731070750000|2024-11-08 12:59:10|346.1||346.2||346.2||346.1||0
1731070760000|2024-11-08 12:59:20|346.1||346.1||346.1||346.1||0
1731070770000|2024-11-08 12:59:30|346.2||346||346.2||346||0
1731070800000|2024-11-08 13:00:00|345.9||345.9||345.9||345.9||0
1731070810000|2024-11-08 13:00:10|346.2|346|346.2|346|346.2|346|346.2|346|746
1731070830000|2024-11-08 13:00:30|||||||||1434
1731070840000|2024-11-08 13:00:40|347.1|346.5|347.1|346.5|347.1|346.6|347.1|346.5|3845
1731070880000|2024-11-08 13:01:20||346.6||346.6||346.6||346.6|0
1731070920000|2024-11-08 13:02:00|347||347.2||347.2||347||0
1731070930000|2024-11-08 13:02:10|347.1||347.2||347.2||347.1||0
1731070950000|2024-11-08 13:02:30|347.1||347.1||347.1||347.1||0
1731070970000|2024-11-08 13:02:50|347.2||347.1||347.2||347.1||0
1731070980000|2024-11-08 13:03:00|347.2||347.2||347.2||347.2||0
1731071070000|2024-11-08 13:04:30|346.9||346.9||346.9||346.9||0
1731071080000|2024-11-08 13:04:40|||||||||473
1731071140000|2024-11-08 13:05:40|||||||||286
1731071160000|2024-11-08 13:06:00|346.6|346.2|346.6|346.2|346.6|346.2|346.6|346.2|18
1731071220000|2024-11-08 13:07:00|346.4|346|346.5|346|346.5|346.1|346.3|345.9|340
1731071240000|2024-11-08 13:07:20||345.9||345.9||345.9||345.9|0
1731071250000|2024-11-08 13:07:30||346||346||346||346|0
1731071350000|2024-11-08 13:09:10|346.4|345.9|346.4|345.9|346.4|345.9|346.4|345.9|5
1731071370000|2024-11-08 13:09:30|346.2||346.2||346.2||346.2||0
1731071400000|2024-11-08 13:10:00|346|345.7|346|345.7|346|345.7|346|345.7|238
1731071430000|2024-11-08 13:10:30|||||||||105
1731071480000|2024-11-08 13:11:20|||||||||3029
1731071520000|2024-11-08 13:12:00|345.7|345.3|345.7|345.1|345.7|345.3|345.7|345.1|98
1731071530000|2024-11-08 13:12:10||345.2||345.2||345.2||345.1|0
1731071550000|2024-11-08 13:12:30||345.1||345.1||345.2||345.1|0
1731071560000|2024-11-08 13:12:40||345||345||345||345|0
1731071640000|2024-11-08 13:14:00|||||||||10
1731071670000|2024-11-08 13:14:30|345.4||345.4||345.4||345.4||50
1731071750000|2024-11-08 13:15:50|||||||||105
1731071760000|2024-11-08 13:16:00||345.2||345.2||345.2||345.2|301
1731071770000|2024-11-08 13:16:10||345.1||345.1||345.1||345.1|0
1731071820000|2024-11-08 13:17:00|||||||||45
1731071850000|2024-11-08 13:17:30|||||||||2700
1731071890000|2024-11-08 13:18:10|345.3|345|345.3|345|345.3|345|345.3|345|15
1731071900000|2024-11-08 13:18:20|||||||||105
1731071940000|2024-11-08 13:19:00|345.4|345.1|345.4|345.1|345.4|345.1|345.4|345.1|160
1731071960000|2024-11-08 13:19:20|345.3||345.3||345.3||345.3||2
1731072000000|2024-11-08 13:20:00|345.2|344.8|344.4|344.2|345.2|344.8|344.4|344.2|695
1731072010000|2024-11-08 13:20:10|||||||||119
1731072040000|2024-11-08 13:20:40|344.6|344.4|344.6|344.3|344.6|344.4|344.6|344.3|259
1731072050000|2024-11-08 13:20:50||344.4||344.3||344.4||344.3|0
1731072110000|2024-11-08 13:21:50|||||||||535
1731072150000|2024-11-08 13:22:30|||||||||2427
1731072210000|2024-11-08 13:23:30|344.7|344.4|344.9|344.6|344.9|344.6|344.7|344.4|505
1731072230000|2024-11-08 13:23:50|||||||||70
1731072240000|2024-11-08 13:24:00|||||||||157
1731072260000|2024-11-08 13:24:20|||||||||372
1731072280000|2024-11-08 13:24:40|344.8|344.5|344.9|344.6|344.9|344.6|344.8|344.5|474
1731072310000|2024-11-08 13:25:10|||||||||2161
1731072330000|2024-11-08 13:25:30|||||||||40
1731072350000|2024-11-08 13:25:50||344.5||344.5||344.5||344.5|110
1731072370000|2024-11-08 13:26:10||344.6||344.6||344.6||344.6|0
1731072390000|2024-11-08 13:26:30|||||||||2981
1731072400000|2024-11-08 13:26:40|345.1|344.9|345.1|344.9|345.1|344.9|345.1|344.9|258
1731072410000|2024-11-08 13:26:50|345.4|345.1|345.4|345.1|345.4|345.1|345.4|345.1|95
1731072420000|2024-11-08 13:27:00||345.2||345.2||345.2||345.2|260
1731072440000|2024-11-08 13:27:20|345.7|345.3|345.4|345|345.7|345.3|345.3|345|993
1731072480000|2024-11-08 13:28:00|345.5||345.5||345.5||345.5||0
1731072550000|2024-11-08 13:29:10|345.6|345.1|345.6|345|345.6|345.1|345.6|345|85
1731072570000|2024-11-08 13:29:30||345.1||345||345.1||345|25
1731072630000|2024-11-08 13:30:30|345|344.8|345|344.8|345|344.8|345|344.8|81
1731072650000|2024-11-08 13:30:50||344.7||344.7||344.7||344.7|317
1731072670000|2024-11-08 13:31:10|345.1||345.1||345.1||345.1||0
1731072790000|2024-11-08 13:33:10|||||||||263
1731072810000|2024-11-08 13:33:30|||||||||72
1731072830000|2024-11-08 13:33:50|||||||||578
1731072860000|2024-11-08 13:34:20|344.9|344.8|344.9|344.7|344.9|344.8|344.9|344.7|168
1731072980000|2024-11-08 13:36:20|345|344.8|345.1|344.8|345.1|344.8|345|344.8|77
1731072990000|2024-11-08 13:36:30|||||||||762
1731073010000|2024-11-08 13:36:50||344.7||344.7||344.7||344.7|0
1731073030000|2024-11-08 13:37:10|344.6|344.3|344.4|344.1|344.6|344.3|344.4|344.1|4583
1731073050000|2024-11-08 13:37:30|||||||||1
1731073060000|2024-11-08 13:37:40|344.3|344|344.3|344|344.3|344|344.3|344|605
1731073130000|2024-11-08 13:38:50||344.1||344.1||344.1||344.1|110
1731073140000|2024-11-08 13:39:00|344.6|344.3|344.6|344.3|344.6|344.3|344.6|344.3|136
1731073160000|2024-11-08 13:39:20|344.4||344.6||344.6||344.4||114
1731073180000|2024-11-08 13:39:40||344.4||344.3||344.4||344.3|79
1731073220000|2024-11-08 13:40:20|344.9|344.6|344.9|344.6|344.9|344.6|344.9|344.6|775
1731073260000|2024-11-08 13:41:00|344.5|344.3|344.6|344.5|344.6|344.5|344.5|344.3|82
1731073270000|2024-11-08 13:41:10|344.5|344.3|344.6|344.3|344.6|344.3|344.5|344.3|782
1731073310000|2024-11-08 13:41:50|||||||||1456
1731073350000|2024-11-08 13:42:30|344.7|344.4|344.7|344.3|344.7|344.4|344.7|344.3|1125
1731073430000|2024-11-08 13:43:50|||||||||751
1731073440000|2024-11-08 13:44:00|344.6||344.6||344.6||344.6||5
1731073470000|2024-11-08 13:44:30||344.4||344.3||344.4||344.3|150
1731073490000|2024-11-08 13:44:50|344.7||344.7||344.7||344.7||0
1731073560000|2024-11-08 13:46:00|344.8|344.4|344.8|344.6|344.8|344.6|344.8|344.4|1125
1731073620000|2024-11-08 13:47:00|345|344.7|345|344.7|345|344.7|345|344.7|884
1731073650000|2024-11-08 13:47:30|||||||||762
1731073690000|2024-11-08 13:48:10|344.9|344.6|345|344.6|345|344.6|344.9|344.6|650
1731073700000|2024-11-08 13:48:20|344.9||345||345||344.9||0
1731073720000|2024-11-08 13:48:40|344.9||344.9||344.9||344.9||0
1731073750000|2024-11-08 13:49:10|344.7|344.4|344.6|344.4|344.7|344.4|344.6|344.4|298
1731073760000|2024-11-08 13:49:20|344.7|344.3|344.6|344.3|344.7|344.3|344.6|344.3|19
1731073770000|2024-11-08 13:49:30|344.5|344.2|344.5|344.2|344.5|344.2|344.4|344.2|178
1731073780000|2024-11-08 13:49:40|344.4|344.1|344.4|344.1|344.4|344.1|344.4|344.1|16
1731073820000|2024-11-08 13:50:20|||||||||100
1731073860000|2024-11-08 13:51:00||344.2||344.2||344.2||344.2|0
1731073870000|2024-11-08 13:51:10||344.1||344.1||344.1||344.1|0
1731073900000|2024-11-08 13:51:40|||||||||150
1731073920000|2024-11-08 13:52:00|344.5|344.3|344.5|344.3|344.5|344.3|344.5|344.3|296
1731073960000|2024-11-08 13:52:40|344.7|344.4|344.7|344.4|344.7|344.4|344.7|344.4|376
1731074000000|2024-11-08 13:53:20|||||||||5767
1731074010000|2024-11-08 13:53:30|344.8|344.6|344.8|344.6|344.8|344.6|344.8|344.6|10
1731074030000|2024-11-08 13:53:50|344.8|344.5|344.8|344.5|344.8|344.5|344.8|344.5|0
1731074050000|2024-11-08 13:54:10|344.9|344.6|344.8|344.5|344.9|344.6|344.8|344.5|0
1731074070000|2024-11-08 13:54:30|344.9|344.6|344.8|344.6|344.9|344.6|344.8|344.5|0
1731074100000|2024-11-08 13:55:00|344.7|344.5|344.8|344.5|344.8|344.5|344.7|344.5|7
1731074110000|2024-11-08 13:55:10|344.7|344.4|344.7|344.4|344.8|344.5|344.6|344.3|45
1731074120000|2024-11-08 13:55:20|344.8|344.5|344.8|344.5|344.8|344.5|344.7|344.4|0
1731074140000|2024-11-08 13:55:40|344.7|344.4|344.8|344.5|344.8|344.5|344.7|344.4|0
1731074150000|2024-11-08 13:55:50|344.7|344.4|344.7|344.4|344.7|344.4|344.7|344.4|0
1731074160000|2024-11-08 13:56:00|344.8|344.5|344.8|344.5|344.8|344.5|344.7|344.4|0
1731074180000|2024-11-08 13:56:20|344.7|344.4|344.7|344.4|344.7|344.4|344.7|344.4|0
1731074190000|2024-11-08 13:56:30|344.8|344.5|344.7|344.4|344.8|344.5|344.7|344.4|0
1731074200000|2024-11-08 13:56:40|344.8|344.5|344.8|344.5|344.8|344.5|344.8|344.5|0
1731074210000|2024-11-08 13:56:50|344.7|344.4|344.7|344.4|344.7|344.4|344.7|344.4|0
1731074220000|2024-11-08 13:57:00|344.8|344.5|344.8|344.5|344.8|344.5|344.7|344.4|0
1731074230000|2024-11-08 13:57:10|344.7|344.4|344.7|344.4|344.8|344.5|344.7|344.4|0
1731074250000|2024-11-08 13:57:30|344.8|344.5|344.8|344.5|344.8|344.5|344.8|344.5|0
1731074260000|2024-11-08 13:57:40|344.7|344.4|344.8|344.5|344.8|344.5|344.7|344.4|0
1731074270000|2024-11-08 13:57:50|344.7|344.4|344.7|344.4|344.7|344.4|344.7|344.4|0
1731074330000|2024-11-08 13:58:50|344.8|344.5|344.8|344.5|344.8|344.5|344.8|344.5|0
1731074340000|2024-11-08 13:59:00|344.7|344.4|345.4|345|345.4|345|344.7|344.4|293
1731074350000|2024-11-08 13:59:10|345.3|345.1|345.5|345.2|345.6|345.3|345.3|345|8
1731074360000|2024-11-08 13:59:20|345.6|345.3|345.4|345|345.6|345.3|345.3|344.9|48
1731074380000|2024-11-08 13:59:40|345.5|345.1|345.4|345.1|345.5|345.1|345.3|345|50
1731074390000|2024-11-08 13:59:50|345.3|345|345.6|345.2|345.6|345.2|345.3|345|0
1731074400000|2024-11-08 14:00:00|345.5|345.1|345.5|345|345.6|345.2|345.5|345|0
1731074410000|2024-11-08 14:00:10|345.6|345.1|345.5|345|345.6|345.1|345.5|345|0
1731074420000|2024-11-08 14:00:20|345.6|345.1|345.6|345.1|345.6|345.1|345.5|345|0
1731074430000|2024-11-08 14:00:30|345.5|345|345.6|345.1|345.6|345.1|345.5|345|0
1731074470000|2024-11-08 14:01:10|345.5|345|345.6|345.1|345.6|345.1|345.5|345|0
1731074480000|2024-11-08 14:01:20|345.5|345|345.6|345.1|345.6|345.1|345.5|345|0
1731074490000|2024-11-08 14:01:30|345.5|345|345.5|345|345.5|345|345.5|345|0
1731074500000|2024-11-08 14:01:40|345.6|345.1|345.5|345.1|345.6|345.2|345.5|345|0
1731074510000|2024-11-08 14:01:50|345.6|345.2|345.6|345.2|345.6|345.2|345.5|345.1|0
1731074560000|2024-11-08 14:02:40|345.5|345.1|345.5|345.1|345.5|345.1|345.5|345.1|0
1731074570000|2024-11-08 14:02:50|345.4||345.4||345.4||345.4||0
1731074590000|2024-11-08 14:03:10|345.3|345|345.3|345|345.3|345|345.3|345|0
1731074600000|2024-11-08 14:03:20|345.4|345.1|345.4|345.1|345.5|345.2|345.4|345.1|140
1731074660000|2024-11-08 14:04:20|345.5|345.2|345.3|345|345.5|345.2|345.3|345|0
1731074680000|2024-11-08 14:04:40|345.4|345.1|345.4|345.1|345.4|345.1|345.4|345.1|0
1731074700000|2024-11-08 14:05:00|345.3|345|345.3|345|345.3|345|345.3|345|0
1731074710000|2024-11-08 14:05:10|345.4|345.1|345.4|345.1|345.4|345.1|345.4|345.1|0
1731074720000|2024-11-08 14:05:20|345.3|345|345.2|344.9|345.4|345.1|345.1|344.8|351
1731074730000|2024-11-08 14:05:30|345.1|344.8|345.1|344.8|345.2|344.9|345.1|344.8|0
1731074760000|2024-11-08 14:06:00|345.2|344.9|345.2|345|345.2|345|345.2|344.9|0
1731074770000|2024-11-08 14:06:10|345.1|344.9|345.7|345.4|345.7|345.4|345.1|344.9|47
1731074780000|2024-11-08 14:06:20|345.6|345.3|346|345.5|346|345.5|345.6|345.3|0
1731074800000|2024-11-08 14:06:40|345.9||345.9||345.9||345.9||0
1731074820000|2024-11-08 14:07:00|346|345.6|345.7|345.3|346|345.6|345.5|345.2|649
1731074830000|2024-11-08 14:07:10|345.6|345.2|345.3|345.1|345.6|345.3|345.3|345.1|3
1731074840000|2024-11-08 14:07:20|345.4|345.2|345.4|345.1|345.5|345.2|345.4|345.1|0
1731074880000|2024-11-08 14:08:00|345.5|345.2|345.5|345.2|345.5|345.2|345.4|345.1|0
1731074890000|2024-11-08 14:08:10|345.4|345.1|345.4|345.1|345.4|345.1|345.4|345.1|0
1731074900000|2024-11-08 14:08:20|345.5|345.2|345.2|344.8|345.5|345.2|345.2|344.8|128
1731074920000|2024-11-08 14:08:40|345.3|344.9|345.5|345|345.5|345|345.3|344.9|0
1731074930000|2024-11-08 14:08:50|345.4|344.9|345.5|344.9|345.5|344.9|345.4|344.9|0
1731074950000|2024-11-08 14:09:10|345.3||345.4||345.4||345.3||110
1731074970000|2024-11-08 14:09:30|345.1||345.1||345.1||345.1||0
1731074980000|2024-11-08 14:09:40|||||||||3000
1731074990000|2024-11-08 14:09:50|345.4|345.1|345.4|345.1|345.4|345.1|345.4|345.1|15
1731075190000|2024-11-08 14:13:10|345.7|345.2|345.7|345.3|345.7|345.3|345.7|345.2|30031
1731075210000|2024-11-08 14:13:30||345.4||345.4||345.4||345.4|25009
1731075220000|2024-11-08 14:13:40|345.5|345.3|345.7|345.3|345.7|345.3|345.5|345.3|294
1731075240000|2024-11-08 14:14:00|||||||||21442
1731075260000|2024-11-08 14:14:20|345.6|345.2|345.6|345.4|345.6|345.4|345.6|345.2|29
1731075270000|2024-11-08 14:14:30||345.2||345.2||345.2||345.2|14
1731075280000|2024-11-08 14:14:40|345.5|345.3|345.6|345.2|345.6|345.3|345.5|345.2|769
1731075310000|2024-11-08 14:15:10||345.3||345.3||345.3||345.3|0
1731075320000|2024-11-08 14:15:20|||||||||4318
1731075340000|2024-11-08 14:15:40|||||||||2000
1731075420000|2024-11-08 14:17:00|345.3|345|345.3|345|345.3|345|345.3|345|20
1731075480000|2024-11-08 14:18:00|345|344.7|345|344.7|345|344.7|345|344.7|38
1731075490000|2024-11-08 14:18:10|344.9|344.6|344.9|344.6|344.9|344.6|344.9|344.6|12
1731075510000|2024-11-08 14:18:30|344.8|344.5|344.8|344.5|344.8|344.5|344.8|344.5|42
1731075540000|2024-11-08 14:19:00|||||||||191
1731075560000|2024-11-08 14:19:20|344.7|344.6|344.7|344.5|344.8|344.6|344.7|344.5|524
1731075570000|2024-11-08 14:19:30|344.6||344.6||344.6||344.6||0
1731075580000|2024-11-08 14:19:40|344.8|344.6|344.8|344.6|344.8|344.6|344.8|344.6|6006
1731075600000|2024-11-08 14:20:00|345.1|344.8|345.1|344.8|345.1|344.8|345.1|344.8|607
1731075650000|2024-11-08 14:20:50|345.5|345.2|345.5|345.2|345.5|345.2|345.5|345.2|2375
1731075660000|2024-11-08 14:21:00|345.6|345.4|345.6|345.4|345.6|345.4|345.6|345.4|1090
1731075700000|2024-11-08 14:21:40|345.9|345.5|346.2|345.8|346.2|345.8|345.9|345.5|601
1731075760000|2024-11-08 14:22:40|||||||||145
1731075770000|2024-11-08 14:22:50|346.3|345.9|346.3|345.9|346.4|345.9|346.3|345.9|0
1731075780000|2024-11-08 14:23:00|346.4||346.4||346.4||346.3||0
1731075790000|2024-11-08 14:23:10|346.3||346.4||346.4||346.3||0
1731075870000|2024-11-08 14:24:30|346.3||346.2||346.4||346.2||0
1731075880000|2024-11-08 14:24:40|||||||||893
1731075890000|2024-11-08 14:24:50|346.3|346|346.8|346.5|346.8|346.5|346.3|346|757
1731075900000|2024-11-08 14:25:00||346.6||346.6||346.6||346.6|0
1731075910000|2024-11-08 14:25:10|||||||||2711
1731075920000|2024-11-08 14:25:20|346.6|346.4|346.6|346.4|346.6|346.4|346.6|346.4|982
1731075930000|2024-11-08 14:25:30|346.5|346.2|346.4|346.2|346.5|346.2|346.4|346.2|4
1731075950000|2024-11-08 14:25:50|346.6|346.3|346.6|346.2|346.6|346.3|346.6|346.2|816
1731076140000|2024-11-08 14:29:00|||||||||613
1731076170000|2024-11-08 14:29:30|346.4||346.4||346.4||346.4||930
1731076180000|2024-11-08 14:29:40|346.3|346.1|346.4|346.1|346.4|346.1|346.3|346.1|20
1731076190000|2024-11-08 14:29:50|||||||||272
1731076200000|2024-11-08 14:30:00|||||||||306
1731076220000|2024-11-08 14:30:20|346.3||346.4||346.4||346.3||223
1731076230000|2024-11-08 14:30:30|346.3|346|346.3|346|346.3|346|346.3|346|29
1731076240000|2024-11-08 14:30:40|346.6|346.3|346.6|346.3|346.6|346.3|346.6|346.3|366
1731076260000|2024-11-08 14:31:00|346.8|346.4|346.8|346.4|346.8|346.4|346.8|346.4|1300
1731076270000|2024-11-08 14:31:10|346.9|346.5|347.2|346.7|347.2|346.7|346.9|346.5|578
1731076280000|2024-11-08 14:31:20|346.9|346.6|346.9|346.5|346.9|346.6|346.8|346.5|727
1731076320000|2024-11-08 14:32:00|346.7|346.4|346.7|346.4|346.7|346.4|346.7|346.4|2
1731076340000|2024-11-08 14:32:20|346.6|346.3|347.1|346.8|347.1|346.8|346.6|346.3|741
1731076350000|2024-11-08 14:32:30|||||||||5
1731076370000|2024-11-08 14:32:50|||||||||21
1731076380000|2024-11-08 14:33:00|347.2||347.2||347.2||347.2||0
1731076400000|2024-11-08 14:33:20|347.4|347|347.4|347|347.4|347|347.4|347|65
1731076460000|2024-11-08 14:34:20|347.2|346.9|347|346.7|347.2|346.9|347|346.7|399
1731076470000|2024-11-08 14:34:30|346.9|346.5|347|346.7|347|346.7|346.8|346.5|169
1731076490000|2024-11-08 14:34:50|346.9|346.5|346.9|346.5|346.9|346.5|346.7|346.5|3599
1731076520000|2024-11-08 14:35:20|||||||||2
1731076530000|2024-11-08 14:35:30|346.5|346.1|346.5|346.1|346.5|346.1|346.5|346.1|526
1731076580000|2024-11-08 14:36:20|346.9|346.2|346.9|346.7|346.9|346.7|346.9|346.1|112
1731076590000|2024-11-08 14:36:30||346.6||346.7||346.7||346.6|46
1731076620000|2024-11-08 14:37:00|346.8|346.6|346.6|346.3|346.8|346.6|346.6|346.2|1050
1731076630000|2024-11-08 14:37:10||346.2||346.2||346.2||346.2|0
1731076670000|2024-11-08 14:37:50|346.5|346.4|346.5|346.3|346.5|346.4|346.5|346.3|750
1731076680000|2024-11-08 14:38:00|346.4|346.2|346.3|346.2|346.4|346.2|346.2|346.1|242
1731076690000|2024-11-08 14:38:10||346.1||346.1||346.2||346.1|1095
1731076740000|2024-11-08 14:39:00|||||||||396
1731076770000|2024-11-08 14:39:30|||||||||333
1731076790000|2024-11-08 14:39:50|||||||||2748
1731076800000|2024-11-08 14:40:00|346.5|346.4|346.9|346.8|346.9|346.8|346.5|346.4|171
1731076810000|2024-11-08 14:40:10|346.8|346.6|346.8|346.4|346.8|346.6|346.6|346.4|607
1731076820000|2024-11-08 14:40:20|346.9|346.7|346.9|346.5|346.9|346.7|346.9|346.5|2200
1731076880000|2024-11-08 14:41:20||346.6||346.6||346.6||346.6|0
1731076890000|2024-11-08 14:41:30|346.6|346.2|346.6|346.3|346.6|346.3|346.6|346.2|85
1731076900000|2024-11-08 14:41:40||346.2||346.2||346.2||346.2|0
1731076930000|2024-11-08 14:42:10|346.4|346.1|346.4|346.1|346.4|346.1|346.4|346.1|544
1731076960000|2024-11-08 14:42:40|346.3|346|346.3|345.9|346.3|346|346.3|345.9|2
1731077020000|2024-11-08 14:43:40|346|345.8|345.9|345.6|346|345.8|345.9|345.6|1973
1731077050000|2024-11-08 14:44:10|345.8||345.9||345.9||345.8||72
1731077060000|2024-11-08 14:44:20|345.8|345.3|345.8|345.4|345.8|345.4|345.8|345.3|46
1731077070000|2024-11-08 14:44:30||345.5||345.5||345.5||345.5|578
1731077080000|2024-11-08 14:44:40|345.7|345.4|345.8|345.4|345.8|345.4|345.7|345.4|224
1731077100000|2024-11-08 14:45:00|||||||||49
1731077120000|2024-11-08 14:45:20|345.6||345.6||345.6||345.6||166
1731077170000|2024-11-08 14:46:10|345.5|345.3|345.5|345.3|345.5|345.3|345.5|345.3|210
1731077180000|2024-11-08 14:46:20|345.6||345.6||345.6||345.6||0
1731077190000|2024-11-08 14:46:30|345.5||345.5||345.5||345.5||206
1731077200000|2024-11-08 14:46:40|345.4||345.4||345.4||345.4||2
1731077220000|2024-11-08 14:47:00|345.5||345.5||345.5||345.5||110
1731077250000|2024-11-08 14:47:30|345.6|345.4|345.8|345.5|345.8|345.6|345.6|345.4|357
1731077260000|2024-11-08 14:47:40||345.6||345.6||345.6||345.6|0
1731077280000|2024-11-08 14:48:00|346|345.8|346|345.6|346|345.8|345.9|345.6|591
1731077290000|2024-11-08 14:48:10|345.9||345.9||345.9||345.9||1391
1731077320000|2024-11-08 14:48:40||345.7||345.6||345.7||345.6|0
1731077340000|2024-11-08 14:49:00||345.7||345.6||345.7||345.6|578
1731077350000|2024-11-08 14:49:10|||||||||52
1731077410000|2024-11-08 14:50:10|345.7|345.5|345.7|345.5|345.7|345.5|345.7|345.5|378
1731077480000|2024-11-08 14:51:20|345.8|345.6|345.8|345.5|345.8|345.6|345.8|345.5|149
1731077520000|2024-11-08 14:52:00|346|345.6|346|345.8|346|345.8|346|345.6|132
1731077550000|2024-11-08 14:52:30|||||||||2660
1731077590000|2024-11-08 14:53:10|||||||||214
1731077680000|2024-11-08 14:54:40|||||||||3029
1731077750000|2024-11-08 14:55:50|346.1|345.9|346.1|345.9|346.1|345.9|346.1|345.9|34
1731077760000|2024-11-08 14:56:00|346|345.8|346|345.8|346|345.8|346|345.8|222
1731077780000|2024-11-08 14:56:20|345.7|345.5|345.7|345.5|345.7|345.5|345.7|345.5|83
1731077790000|2024-11-08 14:56:30|345.8||345.8||345.8||345.8||0
1731077810000|2024-11-08 14:56:50|||||||||719
1731077930000|2024-11-08 14:58:50|345.4|345|345.4|345|345.4|345|345.4|345|12
1731077950000|2024-11-08 14:59:10|||||||||110
1731077970000|2024-11-08 14:59:30|345.3||345.3||345.3||345.3||0
1731077980000|2024-11-08 14:59:40|345.2|344.9|345.2|345|345.3|345|345.2|344.9|379
1731078010000|2024-11-08 15:00:10|345.1|344.9|345.1|344.9|345.1|344.9|345.1|344.9|510
1731078020000|2024-11-08 15:00:20|345|345|345.1|344.9|345.1|345|345|344.9|393
1731078030000|2024-11-08 15:00:30|||||||||25
1731078050000|2024-11-08 15:00:50|345.3|345.1|345.3|345.1|345.3|345.1|345.3|345.1|24
1731078100000|2024-11-08 15:01:40|345.4|345.2|345.4|345.3|345.4|345.3|345.4|345.2|159
1731078120000|2024-11-08 15:02:00||345.2||345.2||345.2||345.2|928
1731078150000|2024-11-08 15:02:30|345|344.8|345|344.8|345|344.8|345|344.8|40
1731078160000|2024-11-08 15:02:40|345.1|344.9|345.3|345|345.3|345|345.1|344.9|908
1731078170000|2024-11-08 15:02:50|345.4|345.1|345.4|345.1|345.4|345.1|345.4|345.1|220
1731078180000|2024-11-08 15:03:00|345.3||345.3||345.3||345.3||48
1731078190000|2024-11-08 15:03:10|345.4||345.4||345.4||345.4||0
1731078200000|2024-11-08 15:03:20|345.3||345.3||345.3||345.3||505
1731078220000|2024-11-08 15:03:40|345.1|344.8|345.1|344.8|345.1|344.8|345.1|344.8|4642
1731078230000|2024-11-08 15:03:50|||||||||7022
1731078270000|2024-11-08 15:04:30|344.9|344.4|344.6|344.2|344.9|344.4|344.5|344.2|520
1731078290000|2024-11-08 15:04:50||344.3||344.2||344.3||344.2|578
1731078310000|2024-11-08 15:05:10|344.5||344.5||344.5||344.5||145
1731078340000|2024-11-08 15:05:40|344.4|344.1|344.4|344.1|344.4|344.1|344.4|344.1|502
1731078380000|2024-11-08 15:06:20|344.2|344|344.2|344|344.2|344|344.2|344|576
1731078390000|2024-11-08 15:06:30|344.1|343.9|344.1|343.9|344.1|343.9|344.1|343.9|525
1731078400000|2024-11-08 15:06:40|344.3|344|344.3|344|344.3|344|344.3|344|596
1731078410000|2024-11-08 15:06:50|344.1|343.9|344.2|343.9|344.2|343.9|344.1|343.9|366
1731078420000|2024-11-08 15:07:00|344.7|344.6|345.1|344.8|345.1|344.8|344.7|344.6|777
1731078430000|2024-11-08 15:07:10|345.2|345.1|345.6|345.3|345.7|345.3|345.2|345.1|63
1731078450000|2024-11-08 15:07:30|345.9|345.5|345.9|345.5|345.9|345.5|345.9|345.5|69
1731078470000|2024-11-08 15:07:50|||||||||1000
1731078500000|2024-11-08 15:08:20|346.3|345.6|346.3|345.9|346.3|345.9|346.3|345.6|38
1731078510000|2024-11-08 15:08:30|346|346|345.7|345.5|346|346|345.7|345.5|41
1731078530000|2024-11-08 15:08:50|345.9|345.6|346|345.6|346|345.7|345.9|345.6|0
1731078540000|2024-11-08 15:09:00||345.7||345.9||345.9||345.7|14
1731078550000|2024-11-08 15:09:10|346.2|345.8|346.2|345.8|346.2|345.9|346.2|345.8|142
1731078560000|2024-11-08 15:09:20|346.3|345.9|346.3|346|346.3|346.1|346.3|345.9|578
1731078600000|2024-11-08 15:10:00|346.2|345.9|346.3|345.9|346.3|345.9|346.2|345.9|105
1731078630000|2024-11-08 15:10:30|||||||||301
1731078660000|2024-11-08 15:11:00|346.2|346|346.2|346|346.2|346|346.2|346|161
1731078710000|2024-11-08 15:11:50|||||||||2
1731078720000|2024-11-08 15:12:00|||||||||10
1731078730000|2024-11-08 15:12:10|346.1|345.9|346.1|345.9|346.1|345.9|346.1|345.9|3
1731078740000|2024-11-08 15:12:20|||||||||1000
1731078750000|2024-11-08 15:12:30|||||||||2254
1731078760000|2024-11-08 15:12:40|346.3|346.2|346.4|346|346.4|346.2|346.3|345.9|1448
1731078770000|2024-11-08 15:12:50|346.3|345.9|346.3|345.9|346.3|345.9|346.3|345.9|533
1731078780000|2024-11-08 15:13:00|346.4|346.1|346.3|346|346.4|346.2|346.3|346|254
1731078790000|2024-11-08 15:13:10|346.4||346.4||346.4||346.4||0
1731078800000|2024-11-08 15:13:20|346.3|346.1|346.4|346|346.4|346.1|346.3|346|46
1731078840000|2024-11-08 15:14:00||346.1||346.2||346.2||346.1|151
1731078870000|2024-11-08 15:14:30|||||||||2752
1731078890000|2024-11-08 15:14:50|346.3|346.1|346.3|346.1|346.3|346.1|346.2|346.1|965
1731078910000|2024-11-08 15:15:10|346.1|346|346.1|346|346.1|346|346.1|346|442
1731078920000|2024-11-08 15:15:20|346.2|346.1|346.5|346.2|346.5|346.2|346.2|346.1|999
1731078930000|2024-11-08 15:15:30|346.4|346.1|346.8|346.6|346.8|346.6|346.4|346.1|360
1731078940000|2024-11-08 15:15:40|347.1|346.7|347.1|346.7|347.1|346.7|347.1|346.7|2
1731078950000|2024-11-08 15:15:50|346.8|346.6|346.9|346.5|346.9|346.6|346.7|346.5|1008
1731079010000|2024-11-08 15:16:50|||||||||408
1731079080000|2024-11-08 15:18:00|346.7|346.4|346.7|346.5|346.7|346.5|346.7|346.4|55
1731079090000|2024-11-08 15:18:10|346.8|346.4|346.8|346.4|346.8|346.4|346.8|346.4|0
1731079120000|2024-11-08 15:18:40|346|346.3|345.7|345.4|346|346.3|345.7|345.4|735
1731079140000|2024-11-08 15:19:00||345.5||345.5||345.5||345.5|0
1731079150000|2024-11-08 15:19:10|345.9|345.6|345.9|345.6|345.9|345.6|345.9|345.6|139
1731079170000|2024-11-08 15:19:30|345.8||345.7||345.8||345.7||0
1731079180000|2024-11-08 15:19:40|345.9|345.7|345.9|345.7|345.9|345.7|345.9|345.7|106
1731079190000|2024-11-08 15:19:50|346||346||346||346||0
1731079200000|2024-11-08 15:20:00||345.6||345.6||345.7||345.6|610
1731079220000|2024-11-08 15:20:20||345.7||345.7||345.7||345.7|0
1731079240000|2024-11-08 15:20:40|345.9|345.2|345.5|345.2|345.9|345.2|345.5|345.2|583
1731079250000|2024-11-08 15:20:50|345.7|345.3|346.1|345.7|346.1|345.7|345.7|345.3|224
1731079280000|2024-11-08 15:21:20|346.2||346.2||346.2||346.2||0
1731079290000|2024-11-08 15:21:30|346|345.4|345.8|345.4|346|345.4|345.8|345.4|1188
1731079300000|2024-11-08 15:21:40|||||||||870
1731079310000|2024-11-08 15:21:50|345.7|345.9|346.3|345.8|346.3|345.9|345.7|345.8|3957
1731079320000|2024-11-08 15:22:00|346.2||346.2||346.2||346.2||0
1731079360000|2024-11-08 15:22:40|346|345.7|346|345.7|346|345.7|346|345.7|588
1731079370000|2024-11-08 15:22:50|345.8|345.6|345.8|345.5|345.8|345.6|345.8|345.5|53
1731079380000|2024-11-08 15:23:00|||||||||2
1731079480000|2024-11-08 15:24:40|345.7|345.4|345.6|345.4|345.7|345.4|345.6|345.4|1237
1731079490000|2024-11-08 15:24:50|||||||||635
1731079500000|2024-11-08 15:25:00|345.7|345.5|345.7|345.4|345.7|345.5|345.7|345.4|515
1731079540000|2024-11-08 15:25:40|345.5|345.3|345.4|345.2|345.5|345.3|345.4|345.2|853
1731079550000|2024-11-08 15:25:50|345.3|345.1|345.3|345.1|345.3|345.1|345.3|345.1|26
1731079560000|2024-11-08 15:26:00|345.2|345|345.3|345|345.3|345|345.2|345|488
1731079570000|2024-11-08 15:26:10||345.1||345.1||345.1||345.1|0
1731079580000|2024-11-08 15:26:20|345.1|345|345.1|344.8|345.1|345|345.1|344.7|260
1731079590000|2024-11-08 15:26:30||344.9||344.9||344.9||344.9|0
1731079620000|2024-11-08 15:27:00|345.5|345.2|345.5|345.3|345.5|345.3|345.5|345.2|754
1731079630000|2024-11-08 15:27:10|345.4|345.2|345.4|345.2|345.4|345.2|345.4|345.2|216
1731079640000|2024-11-08 15:27:20|345.3|345.1|345.3|345.1|345.3|345.1|345.3|345.1|45
1731079650000|2024-11-08 15:27:30|345.4|345.2|345.4|345.2|345.4|345.2|345.4|345.2|3
1731079670000|2024-11-08 15:27:50|345.2|345.1|345.4|345.2|345.4|345.2|345.2|345.1|213
1731079680000|2024-11-08 15:28:00|345.5|345.1|345.2|344.9|345.5|345.1|345.2|344.9|1112
1731079690000|2024-11-08 15:28:10|345.3|345|345.3|345|345.3|345.1|345.3|345|0
1731079740000|2024-11-08 15:29:00||345.1||345||345.1||345|0
1731079760000|2024-11-08 15:29:20|345.2||345.3||345.3||345.2||0
1731079770000|2024-11-08 15:29:30|||||||||5700
1731079780000|2024-11-08 15:29:40|345.2||345.2||345.2||345.2||0
1731079830000|2024-11-08 15:30:30|345.5|345.1|345.8|345.6|345.8|345.6|345.5|345.1|1811
1731079840000|2024-11-08 15:30:40|345.7|345.5|345.9|345.7|345.9|345.7|345.6|345.5|287
1731079870000|2024-11-08 15:31:10|345.8|345.6|345.7|345.5|345.8|345.6|345.7|345.5|850
1731079880000|2024-11-08 15:31:20|345.6||345.7||345.7||345.6||1991
1731079920000|2024-11-08 15:32:00|346.1|345.9|346|345.7|346.4|346.2|346|345.7|2561
1731079930000|2024-11-08 15:32:10|345.9||346.1||346.1||345.9||0
1731079950000|2024-11-08 15:32:30|346|345.8|346.1|345.8|346.1|345.8|346|345.8|202
1731079960000|2024-11-08 15:32:40|346.5|346.1|346.5|346.2|346.5|346.2|346.5|346.1|458
1731079970000|2024-11-08 15:32:50||346.3||346.3||346.3||346.3|0
1731079990000|2024-11-08 15:33:10|346.7||346.7||346.7||346.7||0
1731080030000|2024-11-08 15:33:50||346.4||346.4||346.4||346.4|0
1731080040000|2024-11-08 15:34:00|346.8|346.5|346.7|346.5|346.8|346.5|346.7|346.5|0
1731080050000|2024-11-08 15:34:10|346.8||346.7||346.8||346.7||0
1731080070000|2024-11-08 15:34:30|346.6|346.4|346.6|346.4|346.6|346.4|346.6|346.4|234
1731080080000|2024-11-08 15:34:40|346.3|346.1|346.3|346.1|346.3|346.1|346.3|346.1|1042
1731080090000|2024-11-08 15:34:50|346.4|346.2|346.4|346.1|346.4|346.2|346.4|346.1|1000
1731080140000|2024-11-08 15:35:40||346.2||346.2||346.2||346.2|0
1731080160000|2024-11-08 15:36:00|346.3||346.3||346.3||346.3||27
1731080170000|2024-11-08 15:36:10|||||||||497
1731080180000|2024-11-08 15:36:20|||||||||249
1731080200000|2024-11-08 15:36:40|346.1|346|346.1|346|346.1|346|346.1|346|456
1731080220000|2024-11-08 15:37:00|346|345.9|345.9|345.8|346|345.9|345.9|345.8|204
1731080230000|2024-11-08 15:37:10|346|345.7|345.7|345.6|346|345.7|345.7|345.6|379
1731080250000|2024-11-08 15:37:30|345.8|345.5|345.9|345.7|345.9|345.7|345.8|345.5|414
1731080260000|2024-11-08 15:37:40|345.8|345.6|345.8|345.6|345.8|345.6|345.8|345.6|595
1731080270000|2024-11-08 15:37:50|345.7||345.7||345.7||345.7||0
1731080280000|2024-11-08 15:38:00|345.8|345.7|345.9|345.7|345.9|345.7|345.8|345.7|324
1731080300000|2024-11-08 15:38:20|345.8|345.5|345.7|345.5|345.8|345.5|345.7|345.5|18
1731080320000|2024-11-08 15:38:40|345.8|345.7|345.8|345.7|345.8|345.7|345.8|345.7|495
1731080340000|2024-11-08 15:39:00|||||||||850
1731080350000|2024-11-08 15:39:10|||||||||156
1731080360000|2024-11-08 15:39:20|345.7|345.6|345.5|345.3|345.7|345.6|345.5|345.3|1122
1731080370000|2024-11-08 15:39:30|345.4||345.4||345.4||345.4||0
1731080380000|2024-11-08 15:39:40|||||||||165
1731080390000|2024-11-08 15:39:50|||||||||110
1731080410000|2024-11-08 15:40:10|345.3|345.1|345.4|345.2|345.4|345.3|345.3|345.1|1123
1731080420000|2024-11-08 15:40:20|||||||||7
1731080440000|2024-11-08 15:40:40|345.2|345.1|345.3|345.2|345.4|345.2|345.1|344.9|557
1731080450000|2024-11-08 15:40:50||345.1||345||345.1||345|14
1731080490000|2024-11-08 15:41:30|345.4|345.1|345.4|345.1|345.4|345.1|345.4|345.1|5
1731080510000|2024-11-08 15:41:50|345.3|345.2|345.3|345.1|345.3|345.2|345.3|345.1|418
1731080520000|2024-11-08 15:42:00|345.4||345.4||345.4||345.4||0
1731080560000|2024-11-08 15:42:40|345.3|345.2|345.3|345|345.3|345.2|345.3|345|249
1731080580000|2024-11-08 15:43:00|345.2|344.9|345.2|344.9|345.2|344.9|345.2|344.9|14
1731080590000|2024-11-08 15:43:10|||||||||5
1731080610000|2024-11-08 15:43:30||345||345||345||345|0
1731080620000|2024-11-08 15:43:40||345.1||345||345.1||345|0
1731080670000|2024-11-08 15:44:30||344.9||344.9||344.9||344.9|0
1731080690000|2024-11-08 15:44:50||345||345||345||345|0
1731080700000|2024-11-08 15:45:00|345|344.8|345|344.7|345|344.8|345|344.7|3190
1731080710000|2024-11-08 15:45:10|||||||||92
1731080720000|2024-11-08 15:45:20||344.8||344.7||344.8||344.7|699
1731080760000|2024-11-08 15:46:00|||||||||2500
1731080810000|2024-11-08 15:46:50|||||||||37
1731080820000|2024-11-08 15:47:00|344.8|344.6|344.8|344.6|344.8|344.6|344.8|344.6|638
1731080830000|2024-11-08 15:47:10|||||||||2
1731080880000|2024-11-08 15:48:00|||||||||6
1731080910000|2024-11-08 15:48:30|344.7|344.5|344.7|344.5|344.7|344.5|344.7|344.5|51
1731080930000|2024-11-08 15:48:50|||||||||500
1731080950000|2024-11-08 15:49:10|||||||||7
1731080970000|2024-11-08 15:49:30|344.6||344.7||344.7||344.6||1038
1731081010000|2024-11-08 15:50:10|||||||||10966
1731081020000|2024-11-08 15:50:20|344.4|344.2|344.4|344.2|344.4|344.2|344.4|344.2|361
1731081030000|2024-11-08 15:50:30|344.3|344.1|344.2|343.8|344.3|344.1|344.2|343.8|13
1731081040000|2024-11-08 15:50:40||343.9||343.9||343.9||343.9|0
1731081060000|2024-11-08 15:51:00|344.1||344.1||344.1||344.1||33
1731081080000|2024-11-08 15:51:20|344|343.8|343.9|343.5|344|343.8|343.9|343.5|814
1731081100000|2024-11-08 15:51:40|||||||||1926
1731081180000|2024-11-08 15:53:00|||||||||577
1731081260000|2024-11-08 15:54:20|343.8|343.3|343.5|343.3|343.8|343.3|343.5|343.3|294
1731081270000|2024-11-08 15:54:30|343.4|343|343|342.8|343.4|343|343|342.8|79
1731081280000|2024-11-08 15:54:40|||||||||6299
1731081290000|2024-11-08 15:54:50|||||||||5
1731081300000|2024-11-08 15:55:00|||||||||1000
1731081310000|2024-11-08 15:55:10|342.9|342.7|342.8|342.7|342.9|342.7|342.8|342.7|48
1731081320000|2024-11-08 15:55:20|342.7|342.6|342.7|342.3|342.7|342.6|342.7|342.3|704
1731081340000|2024-11-08 15:55:40|342.6|342.4|342.6|342.3|342.6|342.4|342.6|342.3|2160
1731081350000|2024-11-08 15:55:50|342.7|342.5|342.9|342.7|342.9|342.8|342.7|342.5|2868
1731081360000|2024-11-08 15:56:00|343|342.8|343|342.8|343|342.9|343|342.8|293
1731081380000|2024-11-08 15:56:20|||||||||189
1731081400000|2024-11-08 15:56:40|342.9|342.7|342.9|342.8|342.9|342.8|342.8|342.6|2036
1731081410000|2024-11-08 15:56:50|343|342.7|343|342.7|343|342.7|343|342.7|338
1731081420000|2024-11-08 15:57:00|343.1|342.9|343.1|342.9|343.1|342.9|343.1|342.9|1799
1731081460000|2024-11-08 15:57:40|343.2|343|343.2|343|343.2|343|343.2|343|428
1731081480000|2024-11-08 15:58:00|343.3|343.1|343.3|343.1|343.3|343.1|343.3|343.1|455
1731081490000|2024-11-08 15:58:10|||||||||2250
1731081500000|2024-11-08 15:58:20|||||||||725
1731081530000|2024-11-08 15:58:50|343.5|343.2|343.6|343.4|343.6|343.4|343.5|343.2|593
1731081540000|2024-11-08 15:59:00||343.3||343.3||343.3||343.3|309
1731081550000|2024-11-08 15:59:10|344.3|343.9|344.3|344|344.3|344|344.3|343.9|1832
1731081560000|2024-11-08 15:59:20||344.1||344.1||344.1||344.1|0
1731081570000|2024-11-08 15:59:30|344.2|343.9|344.1|343.9|344.2|343.9|344.1|343.9|230
1731081580000|2024-11-08 15:59:40|344.2||344.2||344.2||344.2||0
1731081600000|2024-11-08 16:00:00|343.9|343.6|343.9|343.5|343.9|343.6|343.9|343.5|1443
1731081620000|2024-11-08 16:00:20||343.6||343.6||343.6||343.6|0
1731081640000|2024-11-08 16:00:40||343.7||343.7||343.7||343.7|0
1731081650000|2024-11-08 16:00:50||343.8||343.8||343.8||343.8|10
1731081660000|2024-11-08 16:01:00||343.7||343.7||343.7||343.7|523
1731081670000|2024-11-08 16:01:10|||||||||1000
1731081680000|2024-11-08 16:01:20|344.1|343.9|344.3|344.1|344.3|344.1|344.1|343.9|1275
1731081690000|2024-11-08 16:01:30||344.2||344.2||344.2||344.2|0
1731081700000|2024-11-08 16:01:40||344.1||344.1||344.1||344.1|604
1731081720000|2024-11-08 16:02:00|344.1|344|344.1|344|344.1|344|344.1|344|6
1731081730000|2024-11-08 16:02:10||343.7||343.8||343.8||343.7|51
1731081760000|2024-11-08 16:02:40||343.9||343.9||343.9||343.9|476
1731081820000|2024-11-08 16:03:40|344|343.7|344|343.8|344|343.8|344|343.7|309
1731081850000|2024-11-08 16:04:10|344.1|343.9|344.1|343.9|344.1|343.9|344.1|343.9|1068
1731081880000|2024-11-08 16:04:40|344|344|344.1|344|344.1|344|344|344|1145
1731081930000|2024-11-08 16:05:30||343.9||343.9||343.9||343.9|346
1731081960000|2024-11-08 16:06:00|344.3|344.2|344.4|344.1|344.4|344.2|344.3|344.1|1068
1731081970000|2024-11-08 16:06:10|344.5|344.4|344.5|344.4|344.5|344.4|344.5|344.4|57
1731082000000|2024-11-08 16:06:40|344.6|344.5|344.7|344.5|344.7|344.5|344.6|344.5|2396
1731082010000|2024-11-08 16:06:50|344.9|344.6|345|344.7|345|344.7|344.9|344.6|543
1731082060000|2024-11-08 16:07:40|344.9||344.8||344.9||344.8||490
1731082070000|2024-11-08 16:07:50|344.9||344.9||344.9||344.9||0
1731082090000|2024-11-08 16:08:10|344.8|344.8|344.4|344.1|345.1|344.9|344.4|344.1|2910
1731082130000|2024-11-08 16:08:50|344.5||344.5||344.5||344.5||0
1731082140000|2024-11-08 16:09:00|344.7|344.6|345|344.8|345|344.8|344.7|344.6|2059
1731082150000|2024-11-08 16:09:10|||||||||218
1731082170000|2024-11-08 16:09:30|344.5|344.2|344.5|344.2|344.5|344.2|344.5|344.2|4
1731082200000|2024-11-08 16:10:00|344.4||344.4||344.4||344.4||32
1731082210000|2024-11-08 16:10:10|344.5|344.3|344.6|344.4|344.6|344.4|344.5|344.3|152
1731082220000|2024-11-08 16:10:20||344.3||344.3||344.4||344.3|0
1731082240000|2024-11-08 16:10:40|344.5|344.4|344.5|344.3|344.5|344.4|344.5|344.3|10
1731082250000|2024-11-08 16:10:50|||||||||2
1731082280000|2024-11-08 16:11:20|||||||||1000
1731082320000|2024-11-08 16:12:00|344.6|344.4|344.6|344.4|344.6|344.4|344.6|344.4|455
1731082340000|2024-11-08 16:12:20||344.3||344.3||344.3||344.3|0
1731082360000|2024-11-08 16:12:40|||||||||8372
1731082390000|2024-11-08 16:13:10|||||||||150
1731082400000|2024-11-08 16:13:20|||||||||1165
1731082420000|2024-11-08 16:13:40|345|344.9|345|344.9|345|344.9|345|344.9|764
1731082430000|2024-11-08 16:13:50|345.2|345|345.3|345.1|345.3|345.1|345.2|345|1186
1731082440000|2024-11-08 16:14:00|345|344.9|345|344.9|345|344.9|345|344.9|110
1731082460000|2024-11-08 16:14:20|344.8|344.5|344.8|344.5|344.8|344.5|344.8|344.5|171
1731082470000|2024-11-08 16:14:30||344.7||344.7||344.7||344.7|117
1731082480000|2024-11-08 16:14:40|344.7|344.5|344.7|344.5|344.7|344.5|344.7|344.5|655
1731082500000|2024-11-08 16:15:00|344.4|344.3|344.2|343.9|344.4|344.3|344.2|343.9|393
1731082510000|2024-11-08 16:15:10|||||||||4977
1731082520000|2024-11-08 16:15:20||344.1||343.9||344.1||343.9|0
1731082550000|2024-11-08 16:15:50|||||||||10
1731082570000|2024-11-08 16:16:10|344.4|344.3|344.4|344.3|344.4|344.3|344.4|344.3|29891
1731082580000|2024-11-08 16:16:20|344.3|344.1|344.3|344.2|344.3|344.2|344.3|344.1|322
1731082600000|2024-11-08 16:16:40|||||||||69
1731082630000|2024-11-08 16:17:10|||||||||2126
1731082640000|2024-11-08 16:17:20|344.1|343.9|344.1|343.9|344.1|343.9|344.1|343.9|47
1731082680000|2024-11-08 16:18:00||344||344||344||344|0
1731082700000|2024-11-08 16:18:20||343.9||343.9||343.9||343.9|141
1731082740000|2024-11-08 16:19:00|344|343.8|343.9|343.8|344|343.8|343.9|343.8|1531
1731082750000|2024-11-08 16:19:10|343.8|343.6|343.8|343.6|343.8|343.6|343.8|343.6|1018
1731082770000|2024-11-08 16:19:30|343.7|343.3|343.7|343.5|343.7|343.5|343.6|343.3|1468
1731082780000|2024-11-08 16:19:40||343.6||343.6||343.6||343.6|168
1731082790000|2024-11-08 16:19:50||343.5||343.5||343.5||343.5|98
1731082800000|2024-11-08 16:20:00|343.6|343.3|343.3|343.2|343.6|343.3|343.3|343.2|457
1731082810000|2024-11-08 16:20:10|||||||||3673
1731082820000|2024-11-08 16:20:20|||||||||4000
1731082830000|2024-11-08 16:20:30||343.1||343.2||343.2||343.1|3122
1731082840000|2024-11-08 16:20:40|||||||||6869
1731082860000|2024-11-08 16:21:00|343.7|343.5|344.1|343.7|344.1|343.7|343.7|343.5|1728
1731082880000|2024-11-08 16:21:20|343.9||343.9||343.9||343.9||324
1731082900000|2024-11-08 16:21:40|343.7|343.8|343.7|343.5|343.7|343.8|343.7|343.5|289
1731082940000|2024-11-08 16:22:20|343.4|343.3|343.4|343.3|343.4|343.3|343.4|343.3|672
1731082950000|2024-11-08 16:22:30|343.3|343.2|343.4|343.3|343.4|343.3|343.3|343.2|250
1731082960000|2024-11-08 16:22:40||343.2||343.2||343.2||343.2|10
1731082980000|2024-11-08 16:23:00|||||||||47
1731082990000|2024-11-08 16:23:10|343.1|343|343.1|343|343.1|343|343.1|343|1934
1731083000000|2024-11-08 16:23:20|343|342.8|342.8|342.7|343|342.8|342.8|342.7|213
1731083010000|2024-11-08 16:23:30||342.5||342.6||342.7||342.5|112
1731083020000|2024-11-08 16:23:40|342.9|342.8|343.1|342.8|343.1|342.8|342.9|342.8|134
1731083030000|2024-11-08 16:23:50|342.9|342.9|342.9|342.8|342.9|342.9|342.9|342.6|669
1731083060000|2024-11-08 16:24:20|342.8|342.6|342.8|342.6|342.8|342.6|342.8|342.6|372
1731083070000|2024-11-08 16:24:30|||||||||110
1731083080000|2024-11-08 16:24:40|343.2|342.9|343.2|342.9|343.2|342.9|343.2|342.9|5394
1731083090000|2024-11-08 16:24:50|343.4|343|343.5|343.3|343.5|343.3|343.4|343|0
1731083100000|2024-11-08 16:25:00|343.2|343.4|342.9|342.8|343.2|343.4|342.9|342.8|81
1731083110000|2024-11-08 16:25:10|342.8|342.5|342.9|342.6|342.9|342.6|342.8|342.5|8
1731083120000|2024-11-08 16:25:20|342.8||342.8||342.8||342.8||5
1731083130000|2024-11-08 16:25:30||342.5||342.5||342.6||342.5|0
1731083140000|2024-11-08 16:25:40||342.6||342.5||342.6||342.5|0
1731083150000|2024-11-08 16:25:50|||||||||1000
1731083160000|2024-11-08 16:26:00|342.7||342.8||342.8||342.7||72
1731083170000|2024-11-08 16:26:10|343.1|342.9|342.8|342.6|343.1|342.9|342.8|342.6|629
1731083180000|2024-11-08 16:26:20|342.9|342.7|342.8|342.6|342.9|342.7|342.8|342.6|47
1731083190000|2024-11-08 16:26:30|||||||||575
1731083200000|2024-11-08 16:26:40|342.7||342.7||342.7||342.7||668
1731083210000|2024-11-08 16:26:50||342.5||342.5||342.5||342.5|17
1731083220000|2024-11-08 16:27:00|||||||||188
1731083240000|2024-11-08 16:27:20|343.1|342.8|342.9|342.8|343.1|342.8|342.9|342.8|463
1731083250000|2024-11-08 16:27:30|||||||||122
1731083260000|2024-11-08 16:27:40||342.7||342.7||342.7||342.7|738
1731083270000|2024-11-08 16:27:50||342.8||342.7||342.8||342.7|45
1731083280000|2024-11-08 16:28:00|342.8||342.8||342.8||342.8||1392
1731083290000|2024-11-08 16:28:10|343.1|343|343.2|343|343.2|343|343.1|343|1370
1731083300000|2024-11-08 16:28:20|343.1|342.9|343.1|342.9|343.1|342.9|343|342.8|60628
1731083310000|2024-11-08 16:28:30|343||343||343||343||48
1731083320000|2024-11-08 16:28:40|342.8|342.7|342.9|342.7|342.9|342.7|342.8|342.7|1261
1731083330000|2024-11-08 16:28:50|343.1|342.8|343|342.8|343.1|342.9|343|342.8|1125
1731083340000|2024-11-08 16:29:00|343.5|343.2|343.5|343.2|343.5|343.2|343.5|343.2|953
1731083350000|2024-11-08 16:29:10||343.3||343.3||343.3||343.3|0
1731083360000|2024-11-08 16:29:20|343.4|343.2|343.3|343.2|343.4|343.2|343.3|343.2|818
1731083370000|2024-11-08 16:29:30|343.2|343.1|343.1|342.8|343.2|343.1|343.1|342.8|570
1731083380000|2024-11-08 16:29:40|343|342.7|343|342.8|343.1|342.9|343|342.7|3016
1731083390000|2024-11-08 16:29:50|343.4||344.6||344.6||343.4||632
1731312020000|2024-11-11 08:00:20|345.9|342.8|345.9|342.8|345.9|342.8|345.9|342.8|263
1731312030000|2024-11-11 08:00:30|344.7|340.1|341.2|340.1|344.7|340.1|341.2|340.1|504
1731312040000|2024-11-11 08:00:40|342|341.1|342|340.5|342|341.1|342|340.5|7522
1731312050000|2024-11-11 08:00:50|342.3|341.1|342.3|341.1|342.3|341.1|342.3|341.1|636
1731312060000|2024-11-11 08:01:00|345.5|342.4|345.4|343.6|345.5|343.6|345.4|342.4|1458
1731312070000|2024-11-11 08:01:10|345.6|342.9|345.4|342.9|345.9|342.9|345.4|342.9|1200
1731312080000|2024-11-11 08:01:20|345.3|342.4|343|342.4|345.3|342.4|343|342.4|279
1731312100000|2024-11-11 08:01:40|343.9|342.5|344.4|342.4|344.6|342.5|343.9|342.4|1241
1731312110000|2024-11-11 08:01:50|342.5||344.4||344.4||342.5||300
1731312120000|2024-11-11 08:02:00|344.3|342.1|343.9|342.1|344.3|342.1|343.5|342.1|529
1731312130000|2024-11-11 08:02:10|343.8||343.2||343.8||343.2||0
1731312140000|2024-11-11 08:02:20|343.3||343.3||343.3||343.3||0
1731312150000|2024-11-11 08:02:30|343.9||344||344.1||343.9||1
1731312160000|2024-11-11 08:02:40|343.9|341.9|342.9|341.9|344|341.9|342.9|341.9|807
1731312170000|2024-11-11 08:02:50|||||||||7
1731312180000|2024-11-11 08:03:00|343.2|342|343.8|342.1|344.1|342.1|343.2|342|0
1731312190000|2024-11-11 08:03:10|344|342.2|344|342.2|344.1|342.2|343.9|342.2|0
1731312200000|2024-11-11 08:03:20|344.1||343.9||344.1||343.9||99
1731312210000|2024-11-11 08:03:30|344.1|342.3|344.1|342.3|344.1|342.3|344.1|342.3|50
1731312240000|2024-11-11 08:04:00|344.4|342.5|343.2|341.9|344.4|342.5|343.2|341.9|71
1731312250000|2024-11-11 08:04:10|||||||||80
1731312270000|2024-11-11 08:04:30|||||||||2
1731312280000|2024-11-11 08:04:40|342.3|340.5|342.3|340.5|342.3|340.5|342.3|340.5|1051
1731312290000|2024-11-11 08:04:50|342.2|340.6|342.5|340.6|342.5|340.6|342.2|340.6|0
1731312310000|2024-11-11 08:05:10|342.7||342.6||342.7||342.6||0
1731312350000|2024-11-11 08:05:50|||||||||501
1731312360000|2024-11-11 08:06:00|342.5||342.1||342.5||342.1||564
1731312370000|2024-11-11 08:06:10|342.2||342.3||342.4||342.2||6
1731312380000|2024-11-11 08:06:20|341.9||341.9||341.9||341.9||1
1731312400000|2024-11-11 08:06:40|||||||||220
1731312410000|2024-11-11 08:06:50|341.4|340|341.3|340|341.4|340|341.1|340|1364
1731312420000|2024-11-11 08:07:00|||||||||1
1731312470000|2024-11-11 08:07:50|341.4|340.3|342.1|340.6|342.1|340.6|341.4|340.3|959
1731312480000|2024-11-11 08:08:00||340.7||340.8||340.8||340.7|0
1731312490000|2024-11-11 08:08:10|||||||||14
1731312500000|2024-11-11 08:08:20|342|340.5|341.7|340.5|342.1|340.5|341.7|340.5|1806
1731312520000|2024-11-11 08:08:40|342.1|340.6|342.1|340.6|342.1|340.6|342|340.6|0
1731312530000|2024-11-11 08:08:50||340.7||340.8||340.8||340.7|0
1731312540000|2024-11-11 08:09:00||340.9||341||341||340.9|0
1731312550000|2024-11-11 08:09:10||341.1||341.1||341.1||341.1|0
1731312570000|2024-11-11 08:09:30|||||||||1453
1731312580000|2024-11-11 08:09:40|||||||||4500
1731312590000|2024-11-11 08:09:50|||||||||5
1731312600000|2024-11-11 08:10:00|||||||||2
1731312620000|2024-11-11 08:10:20|342.2|341.3|342.5|341.3|342.5|341.3|342.2|341.3|473
1731312630000|2024-11-11 08:10:30|343.3|341.8|343.5|342.1|343.5|342.1|343.3|341.8|307
1731312640000|2024-11-11 08:10:40|||||||||1000
1731312650000|2024-11-11 08:10:50|||||||||2
1731312710000|2024-11-11 08:11:50|||||||||300
1731312720000|2024-11-11 08:12:00||342.3||342.4||342.4||342.3|33
1731312730000|2024-11-11 08:12:10||342.5||342.6||342.6||342.5|0
1731312770000|2024-11-11 08:12:50|343.7||343.7||343.8||343.7||20
1731312790000|2024-11-11 08:13:10|343.8||343.8||343.8||343.8||0
1731312810000|2024-11-11 08:13:30||342.7||342.7||342.7||342.7|491
1731312880000|2024-11-11 08:14:40|||||||||1234
1731312890000|2024-11-11 08:14:50|344.3|343.8|344.3|343.8|344.3|343.8|344.3|343.8|368
1731312900000|2024-11-11 08:15:00|344.1|343.5|344|343.5|344.1|343.5|344|343.5|802
1731312910000|2024-11-11 08:15:10|344.1||344.1||344.1||344.1||0
1731312970000|2024-11-11 08:16:10|||||||||78
1731312990000|2024-11-11 08:16:30|||||||||303
1731313000000|2024-11-11 08:16:40|||||||||303
1731313030000|2024-11-11 08:17:10|||||||||2890
1731313060000|2024-11-11 08:17:40|||||||||1562
1731313140000|2024-11-11 08:19:00|344.2|343.6|344.4|343.5|344.4|343.6|344.2|343.5|85
1731313170000|2024-11-11 08:19:30|||||||||1704
1731313260000|2024-11-11 08:21:00||343.7||343.7||343.7||343.7|0
1731313330000|2024-11-11 08:22:10|343.4|342.2|343.4|342.2|343.4|342.2|343.4|342.2|1926
1731313370000|2024-11-11 08:22:50||342.3||342.4||342.4||342.3|4349
1731313460000|2024-11-11 08:24:20||342.3||342.3||342.3||342.3|0
1731313500000|2024-11-11 08:25:00|||||||||1
1731313540000|2024-11-11 08:25:40|343.3|342.4|343.4|342.4|343.4|342.4|343.3|342.4|50
1731313590000|2024-11-11 08:26:30|||||||||16
1731313600000|2024-11-11 08:26:40|||||||||286
1731313610000|2024-11-11 08:26:50|||||||||1500
1731313630000|2024-11-11 08:27:10|||||||||9
1731313650000|2024-11-11 08:27:30|||||||||16
1731313710000|2024-11-11 08:28:30|343.6|343|343.6|343|343.6|343|343.6|343|154
1731313730000|2024-11-11 08:28:50|344|343.1|344|343.1|344|343.1|344|343.1|236
1731313780000|2024-11-11 08:29:40|||||||||288
1731313790000|2024-11-11 08:29:50|343.9||343.9||343.9||343.9||61
1731313800000|2024-11-11 08:30:00|343.6|343|343.6|343|343.6|343|343.6|343|49
1731313810000|2024-11-11 08:30:10|343.7|343.1|343.9|343|344|343.7|343.7|343|593
1731313820000|2024-11-11 08:30:20|||||||||1000
1731313860000|2024-11-11 08:31:00|||||||||961
1731313920000|2024-11-11 08:32:00|||||||||19
1731313940000|2024-11-11 08:32:20|343.8|342.7|343.4|342.7|343.8|342.7|343.4|342.7|9
1731313970000|2024-11-11 08:32:50|||||||||4387
1731313980000|2024-11-11 08:33:00|||||||||288
1731313990000|2024-11-11 08:33:10|343.9|343.1|344.2|343.1|344.2|343.1|343.9|343.1|61
1731314000000|2024-11-11 08:33:20|||||||||2000
1731314030000|2024-11-11 08:33:50||343.2||343.2||343.2||343.2|0
1731314070000|2024-11-11 08:34:30|344.1||344.1||344.1||344.1||0
1731314080000|2024-11-11 08:34:40|344||344||344||344||650
1731314140000|2024-11-11 08:35:40|343.9|343|343.7|343|343.9|343|343.7|343|25
1731314150000|2024-11-11 08:35:50|343|342.3|343|342.3|343|342.3|343|342.3|61
1731314180000|2024-11-11 08:36:20|342.9|341.8|342.7|341.8|342.9|341.8|342.5|341.8|60
1731314190000|2024-11-11 08:36:30|342.3|341.7|342.2|341.7|342.3|341.7|342.2|341.7|89
1731314200000|2024-11-11 08:36:40|342.3||342.3||342.3||342.3||1139
1731314250000|2024-11-11 08:37:30|342.4|341.8|342.3|341.7|342.4|341.8|342.3|341.7|911
1731314260000|2024-11-11 08:37:40|342.4||342.5||342.5||342.4||0
1731314280000|2024-11-11 08:38:00|342.7|341.8|342.5|341.7|342.7|342|342.5|341.7|163
1731314310000|2024-11-11 08:38:30||341.8||341.8||341.8||341.8|5521
1731314350000|2024-11-11 08:39:10||341.7||341.7||341.7||341.7|120
1731314360000|2024-11-11 08:39:20|342.4||342.3||342.4||342.3||0
1731314380000|2024-11-11 08:39:40|||||||||9
1731314390000|2024-11-11 08:39:50|||||||||2000
1731314420000|2024-11-11 08:40:20|342.2|341.6|342.3|341.6|342.3|341.6|342.2|341.6|9
1731314430000|2024-11-11 08:40:30|342.2|341.3|342|341.3|342.2|341.3|342|341.3|3319
1731314450000|2024-11-11 08:40:50|||||||||808
1731314460000|2024-11-11 08:41:00|341.9|341.2|341.7|341.1|341.9|341.2|341.7|340.9|1003
1731314470000|2024-11-11 08:41:10|341.6|340.9|341.5|340.9|341.6|340.9|341.4|340.9|40
1731314510000|2024-11-11 08:41:50|341.2|340.4|341.2|340.4|341.2|340.4|341.2|340.4|52
1731314520000|2024-11-11 08:42:00|341.3||341.3||341.3||341.3||0
1731314590000|2024-11-11 08:43:10|341.7|341|341.7|341|341.7|341|341.7|341|1041
1731314610000|2024-11-11 08:43:30|342.5|341.7|342.5|341.7|342.5|341.7|342.5|341.7|200
1731314620000|2024-11-11 08:43:40||341.8||341.8||341.8||341.8|578
1731314670000|2024-11-11 08:44:30|||||||||1487
1731314710000|2024-11-11 08:45:10|||||||||10
1731314740000|2024-11-11 08:45:40|||||||||500
1731314800000|2024-11-11 08:46:40|342.2|341.5|342.2|341.4|342.2|341.5|342.2|341.4|239
1731314820000|2024-11-11 08:47:00|342.5|341.5|342.9|342.5|342.9|342.5|342.5|341.5|326
1731314830000|2024-11-11 08:47:10|342.8||342.9||342.9||342.8||494
1731314850000|2024-11-11 08:47:30||342.3||342.3||342.3||342.3|813
1731314860000|2024-11-11 08:47:40|342.4|342.2|341.9|341.2|342.4|342.2|341.9|341.2|615
1731314870000|2024-11-11 08:47:50|341.6|341.3|341.6|341.2|341.6|341.3|341.6|341.1|297
1731314880000|2024-11-11 08:48:00||341.1||341.1||341.1||341.1|0
1731314890000|2024-11-11 08:48:10||341.2||341.1||341.2||341.1|0
1731314900000|2024-11-11 08:48:20|341.8|341.3|341.9|341.2|341.9|341.3|341.8|341.2|142
1731314910000|2024-11-11 08:48:30|341.7||341.9||341.9||341.7||0
1731314930000|2024-11-11 08:48:50||341.3||341.3||341.3||341.3|0
1731314990000|2024-11-11 08:49:50||341.2||341.2||341.2||341.2|0
1731315000000|2024-11-11 08:50:00||341.1||341.2||341.2||341.1|0
1731315060000|2024-11-11 08:51:00|||||||||20000
1731315110000|2024-11-11 08:51:50|||||||||9300
1731315160000|2024-11-11 08:52:40|||||||||50
1731315210000|2024-11-11 08:53:30|||||||||25000
1731315230000|2024-11-11 08:53:50|342.3|341.8|342.1|341.5|342.3|341.8|342.1|341.5|2025
1731315240000|2024-11-11 08:54:00|342||342||342||342||0
1731315250000|2024-11-11 08:54:10|342.2|341.9|342.2|341.9|342.2|341.9|342.2|341.9|83
1731315260000|2024-11-11 08:54:20|342|341.5|342.1|341.5|342.1|341.5|342|341.5|5070
1731315330000|2024-11-11 08:55:30|342||342.1||342.1||342||2700
1731315400000|2024-11-11 08:56:40|341.9|341.2|342|341.2|342|341.2|341.9|341.2|506
1731315410000|2024-11-11 08:56:50|341.9|341.9|341.9|341.2|341.9|341.9|341.9|341.2|500
1731315450000|2024-11-11 08:57:30|341.8||341.8||341.8||341.8||22
1731315540000|2024-11-11 08:59:00|341.5|341.1|341.5|341.1|341.5|341.2|341.5|341.1|94
1731315570000|2024-11-11 08:59:30|||||||||3
1731315580000|2024-11-11 08:59:40|341.3|340.7|341.3|340.7|341.3|340.7|341.3|340.7|19
1731315590000|2024-11-11 08:59:50||340.8||340.9||340.9||340.8|513
1731315600000|2024-11-11 09:00:00||340.7||340.7||340.7||340.7|0
1731315620000|2024-11-11 09:00:20|341.5|340.8|341.5|341|341.5|341|341.5|340.8|1136
1731315630000|2024-11-11 09:00:30|341.6|341.2|341.6|341.1|341.6|341.2|341.6|341.1|820
1731315640000|2024-11-11 09:00:40||341.2||341.2||341.2||341.2|0
1731315650000|2024-11-11 09:00:50||341.1||340.9||341.1||340.9|14
1731315670000|2024-11-11 09:01:10||340.8||340.8||340.8||340.8|0
1731315680000|2024-11-11 09:01:20|||||||||101
1731315690000|2024-11-11 09:01:30||340.7||340.7||340.7||340.7|0
1731315710000|2024-11-11 09:01:50||340.6||340.6||340.6||340.6|11
1731315720000|2024-11-11 09:02:00|341.5||341.4||341.5||341.4||0
1731315820000|2024-11-11 09:03:40|||||||||555
1731315860000|2024-11-11 09:04:20|||||||||227
1731315880000|2024-11-11 09:04:40|||||||||1
1731315920000|2024-11-11 09:05:20|341.3||341.4||341.4||341.3||4
1731315940000|2024-11-11 09:05:40|341.3||341.3||341.3||341.3||0
1731315950000|2024-11-11 09:05:50|341.4||341.4||341.4||341.4||0
1731315960000|2024-11-11 09:06:00|341.3||341.4||341.4||341.3||861
1731315990000|2024-11-11 09:06:30|341.3||341.3||341.3||341.3||0
1731316020000|2024-11-11 09:07:00|341.2||341.1||341.2||341.1||0
1731316030000|2024-11-11 09:07:10|||||||||10
1731316080000|2024-11-11 09:08:00|341.3|340.7|341.3|340.7|341.3|340.7|341.3|340.7|3928
1731316100000|2024-11-11 09:08:20|341.5|340.8|341.5|341|341.5|341|341.5|340.8|123
1731316110000|2024-11-11 09:08:30|341.6||341.6||341.6||341.6||1727
1731316120000|2024-11-11 09:08:40||341.1||341.1||341.1||341.1|0
1731316180000|2024-11-11 09:09:40|341.8|341.3|342.2|341.5|342.2|341.8|341.8|341.3|1126
1731316190000|2024-11-11 09:09:50||341.4||341.4||341.4||341.4|0
1731316250000|2024-11-11 09:10:50||341.5||341.5||341.5||341.5|391
1731316290000|2024-11-11 09:11:30||341.4||341.4||341.4||341.4|0
1731316460000|2024-11-11 09:14:20|||||||||2064
1731316490000|2024-11-11 09:14:50|||||||||316
1731316500000|2024-11-11 09:15:00|342.1|341.1|341.9|341.2|342.1|341.2|341.8|341.1|11558
1731316510000|2024-11-11 09:15:10|341.8|341.1|341.6|341.1|341.8|341.1|341.6|341.1|0
1731316520000|2024-11-11 09:15:20|341.5||341.5||341.5||341.5||0
1731316530000|2024-11-11 09:15:30|341.6|341.3|341.6|341.3|341.6|341.3|341.6|341.3|1
1731316550000|2024-11-11 09:15:50||341.2||341.2||341.2||341.2|0
1731316560000|2024-11-11 09:16:00||341.1||341.1||341.1||341.1|0
1731316580000|2024-11-11 09:16:20|||||||||1400
1731316590000|2024-11-11 09:16:30|||||||||1256
1731316630000|2024-11-11 09:17:10|||||||||66
1731316650000|2024-11-11 09:17:30|||||||||15
1731316680000|2024-11-11 09:18:00|341.7|341.2|341.7|341.3|341.7|341.3|341.7|341.2|521
1731316690000|2024-11-11 09:18:10|341.9|341.6|341.9|341.6|341.9|341.6|341.9|341.6|87
1731316700000|2024-11-11 09:18:20|342.1|341.5|342.1|341.8|342.1|341.8|342.1|341.5|75
1731316710000|2024-11-11 09:18:30|342.2|341.7|342.2|341.8|342.2|341.8|342.2|341.7|4
1731316720000|2024-11-11 09:18:40|||||||||2027
1731316750000|2024-11-11 09:19:10||341.7||341.7||341.7||341.7|0
1731316770000|2024-11-11 09:19:30|342.4|341.9|342.4|341.9|342.4|341.9|342.4|341.9|745
1731316780000|2024-11-11 09:19:40||341.8||341.8||341.8||341.8|0
1731316790000|2024-11-11 09:19:50|342.3||342.3||342.3||342.3||0
1731316800000|2024-11-11 09:20:00|||||||||2000
1731316840000|2024-11-11 09:20:40|343.1|341.9|343.1|342.3|343.1|342.3|343.1|341.9|41
1731316930000|2024-11-11 09:22:10||342.2||342.2||342.2||342.2|0
1731316940000|2024-11-11 09:22:20|||||||||2
1731317030000|2024-11-11 09:23:50|||||||||5
1731317040000|2024-11-11 09:24:00|||||||||7254
1731317050000|2024-11-11 09:24:10|343||343||343||343||578
1731317060000|2024-11-11 09:24:20||342.1||342.1||342.1||342.1|0
1731317080000|2024-11-11 09:24:40|342.9||342.9||342.9||342.9||0
1731317130000|2024-11-11 09:25:30|342.8|341.9|342.6|341.9|342.8|341.9|342.6|341.9|77
1731317160000|2024-11-11 09:26:00|||||||||4382
1731317220000|2024-11-11 09:27:00|342.3|341.7|342.3|341.7|342.3|341.7|342.3|341.7|277
1731317250000|2024-11-11 09:27:30|341.9|341.5|342|341.5|342|341.5|341.9|341.5|233
1731317260000|2024-11-11 09:27:40|341.9|341.3|342|341.3|342|341.3|341.9|341.3|0
1731317300000|2024-11-11 09:28:20|341.9|341.2|341.8|341.2|341.9|341.2|341.8|341.2|70
1731317330000|2024-11-11 09:28:50||341.3||341.4||341.4||341.3|0
1731317340000|2024-11-11 09:29:00|342.3|341.6|342.3|341.6|342.3|341.6|342.3|341.6|546
1731317350000|2024-11-11 09:29:10|||||||||500
1731317400000|2024-11-11 09:30:00|342.2||342.2||342.2||342.2||290
1731317420000|2024-11-11 09:30:20|||||||||2000
1731317460000|2024-11-11 09:31:00||341.7||341.7||341.7||341.7|290
1731317500000|2024-11-11 09:31:40|||||||||7
1731317600000|2024-11-11 09:33:20|342.1|341.6|341.6|341|342.1|341.6|341.6|341|13
1731317620000|2024-11-11 09:33:40|341.5||341.5||341.5||341.5||0
1731317630000|2024-11-11 09:33:50|341.4|340.7|341.2|340.7|341.4|340.7|341.1|340.7|9
1731317640000|2024-11-11 09:34:00|341.3||341.3||341.3||341.3||0
1731317650000|2024-11-11 09:34:10|341.4||341.5||341.5||341.4||0
1731317730000|2024-11-11 09:35:30|||||||||500
1731317760000|2024-11-11 09:36:00||340.8||340.8||340.8||340.8|0
1731317830000|2024-11-11 09:37:10|341.9|341.2|341.6|341.2|341.9|341.2|341.6|341.2|1248
1731317840000|2024-11-11 09:37:20|341.9|341.3|342.1|341.5|342.1|341.5|341.9|341.3|1687
1731317870000|2024-11-11 09:37:50|342.2|341.6|342.2|341.6|342.2|341.6|342.2|341.6|150
1731317880000|2024-11-11 09:38:00|342.6|342|342.8|342|342.8|342|342.6|342|676
1731317890000|2024-11-11 09:38:10|342.7||342.7||342.7||342.7||43
1731318000000|2024-11-11 09:40:00|343|342.5|343.3|342.7|343.3|342.7|343|342.5|739
1731318040000|2024-11-11 09:40:40|343.8|342.8|343.7|342.9|343.8|342.9|343.7|342.8|156
1731318050000|2024-11-11 09:40:50|||||||||1445
1731318090000|2024-11-11 09:41:30|343.9||343.9||343.9||343.9||0
1731318110000|2024-11-11 09:41:50|344||344||344||344||23
1731318120000|2024-11-11 09:42:00|344.1||344.1||344.1||344.1||0
1731318130000|2024-11-11 09:42:10|344||344||344||344||0
1731318170000|2024-11-11 09:42:50|343.8|343|343.7|343.1|343.8|343.1|343.7|343|68
1731318190000|2024-11-11 09:43:10|||||||||2913
1731318220000|2024-11-11 09:43:40|344.2|343.6|344.3|343.6|344.3|343.6|344.2|343.6|306
1731318290000|2024-11-11 09:44:50|||||||||3000
1731318320000|2024-11-11 09:45:20|||||||||2000
1731318390000|2024-11-11 09:46:30|344.7|343.8|344.6|343.8|344.7|343.8|344.6|343.8|1133
1731318410000|2024-11-11 09:46:50|||||||||500
1731318420000|2024-11-11 09:47:00|344.5||344.5||344.5||344.5||578
1731318500000|2024-11-11 09:48:20|||||||||1600
1731318640000|2024-11-11 09:50:40|344.4||344.3||344.4||344.3||965
1731318700000|2024-11-11 09:51:40|344.2|344.2|344.2|343.8|344.2|344.2|344.2|343.8|53
1731318710000|2024-11-11 09:51:50|343.9|343.5|343.7|343.5|343.9|343.5|343.7|343.5|20
1731318720000|2024-11-11 09:52:00|344|343.8|344.2|343.7|344.2|343.8|344|343.7|191
1731318730000|2024-11-11 09:52:10|344.1|343.6|344.1|343.5|344.1|343.6|344.1|343.5|0
1731318790000|2024-11-11 09:53:10||343.7||343.7||343.7||343.7|17
1731318820000|2024-11-11 09:53:40||343.6||343.6||343.6||343.6|0
1731318960000|2024-11-11 09:56:00|||||||||5
1731318990000|2024-11-11 09:56:30|||||||||8047
1731319110000|2024-11-11 09:58:30|||||||||2
1731319140000|2024-11-11 09:59:00|344.2|343.7|344.2|343.8|344.2|343.8|344.2|343.7|81
1731319150000|2024-11-11 09:59:10|344.4||344.4||344.4||344.4||0
1731319210000|2024-11-11 10:00:10|344.5|344|345.1|344.4|345.1|344.4|344.5|344|599
1731319240000|2024-11-11 10:00:40|345.2||345.2||345.2||345.2||0
1731319260000|2024-11-11 10:01:00|345.6|345|345.6|344.9|345.6|345|345.6|344.9|190
1731319270000|2024-11-11 10:01:10|||||||||64
1731319440000|2024-11-11 10:04:00|||||||||1
1731319450000|2024-11-11 10:04:10|345.5||345.5||345.5||345.5||0
1731319480000|2024-11-11 10:04:40|||||||||2899
1731319550000|2024-11-11 10:05:50|345.4||345.4||345.4||345.4||0
1731319570000|2024-11-11 10:06:10|||||||||13
1731319660000|2024-11-11 10:07:40|345.5||345.5||345.5||345.5||0
1731319690000|2024-11-11 10:08:10|345.7|345.2|345.7|345.4|345.7|345.4|345.7|345.2|1040
1731319700000|2024-11-11 10:08:20|346.2|345.5|346.4|345.6|346.4|345.6|346.2|345.5|183
1731319740000|2024-11-11 10:09:00||345.7||345.7||345.7||345.7|0
1731319750000|2024-11-11 10:09:10|346.3||346.4||346.4||346.3||3
1731319800000|2024-11-11 10:10:00|346.5||346.5||346.5||346.5||700
1731319810000|2024-11-11 10:10:10|||||||||2
1731319860000|2024-11-11 10:11:00|||||||||4
1731319870000|2024-11-11 10:11:10|346.3||346.3||346.3||346.3||0
1731319880000|2024-11-11 10:11:20|||||||||287
1731320000000|2024-11-11 10:13:20|||||||||1
1731320020000|2024-11-11 10:13:40|345.9|345.6|346|345.5|346|345.6|345.9|345.4|39
1731320040000|2024-11-11 10:14:00|||||||||352
1731320050000|2024-11-11 10:14:10|||||||||2892
1731320150000|2024-11-11 10:15:50|345.9||345.9||345.9||345.9||95
1731320170000|2024-11-11 10:16:10|346||346||346||346||0
1731320180000|2024-11-11 10:16:20|346.2||346.2||346.2||346.2||0
1731320190000|2024-11-11 10:16:30|||||||||460
1731320210000|2024-11-11 10:16:50|||||||||1
1731320430000|2024-11-11 10:20:30||345.6||345.6||345.6||345.6|1722
1731320790000|2024-11-11 10:26:30||345.5||345.5||345.5||345.5|0
1731321040000|2024-11-11 10:30:40|345.4|344.8|345.4|344.8|345.4|344.8|345.4|344.8|263
1731321110000|2024-11-11 10:31:50|344.8|344.2|344.4|343.7|344.8|344.2|344.4|343.7|283
1731321150000|2024-11-11 10:32:30|||||||||2468
1731321160000|2024-11-11 10:32:40||343.8||343.8||343.8||343.8|7
1731321300000|2024-11-11 10:35:00|344.6|344|344.6|344|344.6|344|344.6|344|1801
1731321310000|2024-11-11 10:35:10||344.1||344.1||344.1||344.1|0
1731321400000|2024-11-11 10:36:40|||||||||3684
1731321460000|2024-11-11 10:37:40|||||||||739
1731321530000|2024-11-11 10:38:50|||||||||288
1731321540000|2024-11-11 10:39:00||344.2||344.2||344.2||344.2|653
1731321570000|2024-11-11 10:39:30|345|344.6|345|344.5|345|344.6|345|344.5|422
1731321590000|2024-11-11 10:39:50||344.4||344.4||344.4||344.4|0
1731321600000|2024-11-11 10:40:00||344.3||344.3||344.3||344.3|0
1731321650000|2024-11-11 10:40:50|||||||||80
1731321750000|2024-11-11 10:42:30||344.5||344.5||344.5||344.5|0
1731321760000|2024-11-11 10:42:40||344.6||344.6||344.6||344.6|1538
1731321790000|2024-11-11 10:43:10||344.5||344.5||344.5||344.5|0
1731321930000|2024-11-11 10:45:30|344.4|343.8|344.4|343.8|344.4|343.8|344.4|343.8|47
1731321970000|2024-11-11 10:46:10|344.3||344.3||344.3||344.3||0
1731322010000|2024-11-11 10:46:50||343.7||343.7||343.7||343.7|0
1731322020000|2024-11-11 10:47:00||343.6||343.6||343.6||343.6|0
1731322050000|2024-11-11 10:47:30|344||344||344||344||0
1731322060000|2024-11-11 10:47:40|||||||||44
1731322150000|2024-11-11 10:49:10|343.9||343.9||343.9||343.9||10
1731322160000|2024-11-11 10:49:20|344|343.7|344|343.7|344|343.7|344|343.7|23
1731322180000|2024-11-11 10:49:40|344.2|343.9|344.3|343.8|344.3|344|344.2|343.8|724
1731322200000|2024-11-11 10:50:00||343.7||343.7||343.7||343.7|0
1731322220000|2024-11-11 10:50:20|344|343.6|344|343.6|344|343.6|344|343.6|557
1731322230000|2024-11-11 10:50:30|344.1||344.1||344.1||344.1||0
1731322250000|2024-11-11 10:50:50|344.2||344.2||344.2||344.2||0
1731322260000|2024-11-11 10:51:00|344|343.8|344|343.8|344|343.8|344|343.8|29
1731322280000|2024-11-11 10:51:20|343.9|343.6|343.9|343.6|343.9|343.6|343.9|343.6|200
1731322300000|2024-11-11 10:51:40|343.8|343.4|343.8|343.4|343.8|343.4|343.8|343.4|149
1731322310000|2024-11-11 10:51:50|343.9||343.9||343.9||343.9||0
1731322320000|2024-11-11 10:52:00|343.7|343.2|343.8|343.2|343.8|343.2|343.7|343.2|3344
1731322370000|2024-11-11 10:52:50||343.3||343.3||343.3||343.3|406
1731322380000|2024-11-11 10:53:00|||||||||886
1731322430000|2024-11-11 10:53:50||343.4||343.4||343.4||343.4|1107
1731322510000|2024-11-11 10:55:10|||||||||11
1731322520000|2024-11-11 10:55:20|||||||||115
1731322560000|2024-11-11 10:56:00|343.9|343.6|343.9|343.6|343.9|343.6|343.9|343.6|20
1731322750000|2024-11-11 10:59:10|||||||||3
1731322820000|2024-11-11 11:00:20||343.4||343.4||343.4||343.4|100
1731322860000|2024-11-11 11:01:00|343.8||343.8||343.8||343.8||0
1731322870000|2024-11-11 11:01:10||343.5||343.5||343.5||343.5|0
1731322890000|2024-11-11 11:01:30|||||||||44
1731322970000|2024-11-11 11:02:50|||||||||2
1731323050000|2024-11-11 11:04:10|343.7|343.4|343.7|343.4|343.7|343.4|343.7|343.4|675
1731323090000|2024-11-11 11:04:50|343.4|342.9|343.4|342.9|343.4|342.9|343.4|342.9|63
1731323340000|2024-11-11 11:09:00|343.5|343.1|343.5|343.1|343.5|343.1|343.5|343.1|800
1731323350000|2024-11-11 11:09:10|343.4|342.9|343.5|342.9|343.5|342.9|343.3|342.9|404
1731323430000|2024-11-11 11:10:30|||||||||92
1731323510000|2024-11-11 11:11:50|||||||||438
1731323600000|2024-11-11 11:13:20|||||||||439
1731323660000|2024-11-11 11:14:20||343||343||343||343|0
1731323670000|2024-11-11 11:14:30||343.1||343.1||343.1||343.1|0
1731323690000|2024-11-11 11:14:50|||||||||8920
1731323700000|2024-11-11 11:15:00|||||||||2140
1731323760000|2024-11-11 11:16:00|344.2|343.9|344.2|343.9|344.2|343.9|344.2|343.9|503
1731323770000|2024-11-11 11:16:10|||||||||61
1731323790000|2024-11-11 11:16:30|||||||||700
1731323820000|2024-11-11 11:17:00|343.9|343.6|344|343.6|344|343.6|343.9|343.6|7
1731323860000|2024-11-11 11:17:40|||||||||1005
1731323870000|2024-11-11 11:17:50|343.7|343.3|343.7|343.3|343.7|343.3|343.7|343.3|911
1731323880000|2024-11-11 11:18:00|||||||||17607
1731323950000|2024-11-11 11:19:10|||||||||54
1731324040000|2024-11-11 11:20:40|343.8|343.6|344.1|343.7|344.1|343.7|343.8|343.6|262
1731324180000|2024-11-11 11:23:00|||||||||72
1731324220000|2024-11-11 11:23:40|344.2|343.8|344.2|343.8|344.2|343.8|344.2|343.8|18
1731324310000|2024-11-11 11:25:10||343.7||343.7||343.7||343.7|57
1731324320000|2024-11-11 11:25:20|||||||||1637
1731324360000|2024-11-11 11:26:00||343.6||343.6||343.6||343.6|0
1731324380000|2024-11-11 11:26:20|344.1|343.5|343.9|343.5|344.1|343.5|343.9|343.5|517
1731324390000|2024-11-11 11:26:30|343.8|343.4|343.8|343.4|343.8|343.4|343.8|343.4|590
1731324430000|2024-11-11 11:27:10|343.7|343.6|343.7|343.4|343.7|343.6|343.7|343.4|325
1731324540000|2024-11-11 11:29:00|||||||||40
1731324600000|2024-11-11 11:30:00|343.8|343.5|343.8|343.4|343.8|343.5|343.8|343.4|483
1731324610000|2024-11-11 11:30:10|||||||||25
1731324640000|2024-11-11 11:30:40|344|343.8|344|343.7|344|343.8|344|343.7|148
1731324650000|2024-11-11 11:30:50|344.1|343.8|344.1|343.8|344.1|343.8|344.1|343.8|797
1731324670000|2024-11-11 11:31:10|344|343.7|344|343.7|344|343.7|344|343.7|11
1731324680000|2024-11-11 11:31:20|344.2|343.8|344.2|343.7|344.3|344|344.2|343.7|222
1731324760000|2024-11-11 11:32:40||343.8||343.8||343.8||343.8|105
1731324860000|2024-11-11 11:34:20|344|344|344|343.7|344|344|344|343.7|551
1731324880000|2024-11-11 11:34:40|343.9||343.9||343.9||343.9||6
1731325000000|2024-11-11 11:36:40|343.8|343.4|343.8|343.4|343.8|343.4|343.8|343.4|9
1731325020000|2024-11-11 11:37:00|||||||||23
1731325050000|2024-11-11 11:37:30|||||||||23
1731325090000|2024-11-11 11:38:10|||||||||5
1731325100000|2024-11-11 11:38:20|||||||||250
1731325110000|2024-11-11 11:38:30|||||||||964
1731325150000|2024-11-11 11:39:10|344.1|343.8|344.1|343.8|344.1|343.8|344.1|343.8|989
1731325180000|2024-11-11 11:39:40|||||||||3
1731325190000|2024-11-11 11:39:50|344.2|343.9|344.4|344|344.4|344|344.2|343.9|1489
1731325240000|2024-11-11 11:40:40||344.1||344.1||344.1||344.1|10
1731325260000|2024-11-11 11:41:00||344.2||344.2||344.2||344.2|0
1731325320000|2024-11-11 11:42:00|344.3|343.9|344.3|343.9|344.3|343.9|344.3|343.9|103
1731325380000|2024-11-11 11:43:00||344||344||344||344|105
1731325440000|2024-11-11 11:44:00|344.2||344.2||344.2||344.2||40
1731325500000|2024-11-11 11:45:00|||||||||1200
1731325540000|2024-11-11 11:45:40|344.3|344.1|344.3|344.1|344.3|344.1|344.3|344.1|5
1731325590000|2024-11-11 11:46:30||344||344||344||344|0
1731325620000|2024-11-11 11:47:00|||||||||2887
1731325650000|2024-11-11 11:47:30|344.4|344.1|344.4|344.1|344.4|344.1|344.4|344.1|2537
1731325740000|2024-11-11 11:49:00|||||||||588
1731325750000|2024-11-11 11:49:10|||||||||143
1731325760000|2024-11-11 11:49:20|||||||||1000
1731325780000|2024-11-11 11:49:40|||||||||563
1731325820000|2024-11-11 11:50:20|||||||||1
1731325900000|2024-11-11 11:51:40|||||||||603
1731325910000|2024-11-11 11:51:50|||||||||7
1731325940000|2024-11-11 11:52:20||344.2||344.1||344.2||344.1|19
1731325990000|2024-11-11 11:53:10|||||||||3
1731326000000|2024-11-11 11:53:20||344.2||344.2||344.2||344.2|0
1731326010000|2024-11-11 11:53:30|||||||||250
1731326050000|2024-11-11 11:54:10|||||||||5
1731326070000|2024-11-11 11:54:30||344.1||344.1||344.1||344.1|13
1731326120000|2024-11-11 11:55:20|||||||||950
1731326180000|2024-11-11 11:56:20|||||||||840
1731326220000|2024-11-11 11:57:00|||||||||608
1731326350000|2024-11-11 11:59:10|||||||||84
1731326370000|2024-11-11 11:59:30|||||||||299
1731326460000|2024-11-11 12:01:00|||||||||2
1731326500000|2024-11-11 12:01:40|344.1|343.9|344.1|343.9|344.1|343.9|344.1|343.9|621
1731326580000|2024-11-11 12:03:00|||||||||1445
1731326700000|2024-11-11 12:05:00|||||||||974
1731326810000|2024-11-11 12:06:50||344||343.9||344||343.9|27
1731326870000|2024-11-11 12:07:50|344|343.8|344|343.8|344|343.8|344|343.8|653
1731326920000|2024-11-11 12:08:40|||||||||225
1731326950000|2024-11-11 12:09:10|||||||||33
1731326970000|2024-11-11 12:09:30|||||||||22
1731326990000|2024-11-11 12:09:50|||||||||14
1731327050000|2024-11-11 12:10:50|343.9|343.6|343.9|343.6|343.9|343.6|343.9|343.6|214
1731327060000|2024-11-11 12:11:00||343.7||343.7||343.7||343.7|33
1731327080000|2024-11-11 12:11:20|344|343.8|344|343.8|344|343.8|344|343.8|33
1731327110000|2024-11-11 12:11:50||343.7||343.8||343.8||343.7|1591
1731327120000|2024-11-11 12:12:00||343.7||343.7||343.7||343.7|0
1731327130000|2024-11-11 12:12:10||343.8||343.8||343.8||343.8|0
1731327170000|2024-11-11 12:12:50||343.7||343.7||343.7||343.7|0
1731327180000|2024-11-11 12:13:00||343.8||343.8||343.8||343.8|32
1731327250000|2024-11-11 12:14:10|||||||||9
1731327270000|2024-11-11 12:14:30||343.9||343.9||343.9||343.8|535
1731327280000|2024-11-11 12:14:40|||||||||500
1731327320000|2024-11-11 12:15:20|||||||||142
1731327340000|2024-11-11 12:15:40||343.8||343.8||343.8||343.8|822
1731327390000|2024-11-11 12:16:30|||||||||129
1731327460000|2024-11-11 12:17:40|||||||||32
1731327490000|2024-11-11 12:18:10|||||||||87
1731327660000|2024-11-11 12:21:00|344.1||344.1||344.1||344.1||12
1731327680000|2024-11-11 12:21:20|||||||||108
1731327760000|2024-11-11 12:22:40|||||||||24
1731327830000|2024-11-11 12:23:50||343.9||343.9||343.9||343.9|539
1731327840000|2024-11-11 12:24:00|345|344.6|345.9|345.6|345.9|345.7|345|344.6|4774
1731327860000|2024-11-11 12:24:20||345.7||345.7||345.7||345.7|0
1731327870000|2024-11-11 12:24:30|346.5|345.9|346.9|346.2|346.9|346.2|346.5|345.9|629
1731327880000|2024-11-11 12:24:40|347|346.4|347|346.4|347|346.4|347|346.4|526
1731327930000|2024-11-11 12:25:30|347.4|347.1|347.5|347.1|347.6|347.1|347.4|347.1|2
1731327960000|2024-11-11 12:26:00|347.6|347.2|347.7|347.2|347.7|347.3|347.6|347.2|401
1731328020000|2024-11-11 12:27:00|347.3|347.1|347.3|347|347.3|347.1|347.3|347|5
1731328030000|2024-11-11 12:27:10||347.1||347||347.1||347|0
1731328070000|2024-11-11 12:27:50|347.4|347.1|347.5|347.1|347.5|347.1|347.4|347.1|207
1731328100000|2024-11-11 12:28:20|||||||||1000
1731328110000|2024-11-11 12:28:30|347.4||347.4||347.4||347.4||438
1731328120000|2024-11-11 12:28:40|||||||||72
1731328160000|2024-11-11 12:29:20|||||||||3878
1731328200000|2024-11-11 12:30:00|347.6||347.6||347.6||347.6||32
1731328250000|2024-11-11 12:30:50|347.7|347.2|347.8|347.3|347.8|347.3|347.7|347.2|19
1731328280000|2024-11-11 12:31:20|||||||||500
1731328290000|2024-11-11 12:31:30|347.9|347.4|347.9|347.5|347.9|347.5|347.8|347.4|1475
1731328310000|2024-11-11 12:31:50|347.8|347.6|347.8|347.5|347.9|347.6|347.8|347.5|21
1731328340000|2024-11-11 12:32:20|347.9|347.2|347.9|347.2|347.9|347.2|347.9|347.2|1180
1731328360000|2024-11-11 12:32:40|347.8||347.8||347.8||347.8||114
1731328370000|2024-11-11 12:32:50|347.9||347.9||347.9||347.9||0
1731328420000|2024-11-11 12:33:40|347.8||347.8||347.8||347.8||0
1731328430000|2024-11-11 12:33:50|348.1|347.3|348.1|347.7|348.1|347.7|348.1|347.3|7
1731328450000|2024-11-11 12:34:10|||||||||1673
1731328460000|2024-11-11 12:34:20|347.7|347.8|347.8|347.2|347.8|347.8|347.7|347.2|478
1731328490000|2024-11-11 12:34:50|||||||||283
1731328620000|2024-11-11 12:37:00|||||||||200
1731328630000|2024-11-11 12:37:10|||||||||1000
1731328650000|2024-11-11 12:37:30|347.7||347.7||347.7||347.7||22
1731328660000|2024-11-11 12:37:40|347.8||347.8||347.8||347.8||83
1731328680000|2024-11-11 12:38:00|||||||||22306
1731328740000|2024-11-11 12:39:00|||||||||16
1731329000000|2024-11-11 12:43:20|347.7||347.6||347.7||347.6||105
1731329040000|2024-11-11 12:44:00|346.5|346.1|346.5|346.1|346.5|346.1|346.5|346.1|101
1731329050000|2024-11-11 12:44:10|346.3|345.8|346.3|345.8|346.3|345.8|346.3|345.8|14
1731329110000|2024-11-11 12:45:10|346.2||346.2||346.2||346.2||0
1731329150000|2024-11-11 12:45:50|346.5|345.9|346.6|346.1|346.6|346.1|346.5|345.9|2127
1731329170000|2024-11-11 12:46:10||346||346||346||346|42
1731329340000|2024-11-11 12:49:00|||||||||105
1731329470000|2024-11-11 12:51:10|346.2|345.8|346.1|345.7|346.2|345.8|346.1|345.7|1379
1731329550000|2024-11-11 12:52:30|||||||||105
1731329740000|2024-11-11 12:55:40|||||||||292
1731329810000|2024-11-11 12:56:50|||||||||306
1731329950000|2024-11-11 12:59:10|346||346||346||346||5
1731329970000|2024-11-11 12:59:30|||||||||4
1731329990000|2024-11-11 12:59:50|||||||||2
1731330000000|2024-11-11 13:00:00|345.9|345.3|345.3|344.9|345.9|345.3|345.3|344.9|8
1731330060000|2024-11-11 13:01:00|345.2|344.1|344.7|344.1|345.2|344.1|344.7|344.1|6
1731330070000|2024-11-11 13:01:10|344.6||344.5||344.6||344.5||0
1731330120000|2024-11-11 13:02:00|||||||||337
1731330150000|2024-11-11 13:02:30|||||||||105
1731330200000|2024-11-11 13:03:20|||||||||5
1731330360000|2024-11-11 13:06:00|||||||||5
1731330550000|2024-11-11 13:09:10|||||||||3
1731330570000|2024-11-11 13:09:30|||||||||2
1731330590000|2024-11-11 13:09:50|||||||||1
1731330610000|2024-11-11 13:10:10|||||||||5
1731330630000|2024-11-11 13:10:30|344.7|344.3|345.3|344.8|345.3|344.8|344.7|344.3|136
1731330780000|2024-11-11 13:13:00|345.2||345.2||345.2||345.2||105
1731330790000|2024-11-11 13:13:10|345.3||345.3||345.3||345.3||0
1731330910000|2024-11-11 13:15:10||344.9||344.9||344.9||344.8|10
1731330920000|2024-11-11 13:15:20|||||||||36
1731330940000|2024-11-11 13:15:40|345.4|345.1|345.4|345|345.4|345.1|345.4|345|604
1731330980000|2024-11-11 13:16:20|345.6|345.3|345.6|345.2|345.6|345.3|345.6|345.2|497
1731331000000|2024-11-11 13:16:40|||||||||500
1731331010000|2024-11-11 13:16:50|||||||||53
1731331120000|2024-11-11 13:18:40|345.8|345.6|345.9|345.5|346|345.6|345.8|345.5|1496
1731331130000|2024-11-11 13:18:50|||||||||578
1731331150000|2024-11-11 13:19:10|||||||||13
1731331190000|2024-11-11 13:19:50||345.6||345.5||345.6||345.5|61
1731331210000|2024-11-11 13:20:10|346||346||346||346||0
1731331240000|2024-11-11 13:20:40||345.6||345.6||345.6||345.6|0
1731331250000|2024-11-11 13:20:50|345.8|345.4|345.8|345.4|345.8|345.4|345.8|345.4|474
1731331260000|2024-11-11 13:21:00|||||||||7
1731331290000|2024-11-11 13:21:30|345.7||345.7||345.7||345.7||0
1731331320000|2024-11-11 13:22:00|345.8||345.8||345.8||345.8||0
1731331360000|2024-11-11 13:22:40|346.6|345.9|346.6|345.9|346.6|345.9|346.6|345.9|424
1731331370000|2024-11-11 13:22:50||346||346||346||346|0
1731331390000|2024-11-11 13:23:10|346.7|346.2|346.7|346.3|346.7|346.3|346.7|346.2|1051
1731331410000|2024-11-11 13:23:30|||||||||867
1731331470000|2024-11-11 13:24:30|||||||||6846
1731331660000|2024-11-11 13:27:40|||||||||32
1731331690000|2024-11-11 13:28:10||346.4||346.4||346.4||346.4|4375
1731331700000|2024-11-11 13:28:20|346.3|346.1|346.3|346|346.3|346.1|346.3|346|558
1731331730000|2024-11-11 13:28:50|346.4||346.5||346.5||346.4||327
1731331800000|2024-11-11 13:30:00|346.7|347|347.3|346.8|347.5|347|346.7|346.7|7
1731331900000|2024-11-11 13:31:40|347.2||347.3||347.3||347.2||419
1731331970000|2024-11-11 13:32:50|347.2||347.3||347.3||347.2||21
1731332000000|2024-11-11 13:33:20|347.2||347.2||347.2||347.2||765
1731332020000|2024-11-11 13:33:40|347.1||347.2||347.2||347.1||0
1731332040000|2024-11-11 13:34:00|347.3|346.9|347.3|346.9|347.3|346.9|347.3|346.9|682
1731332050000|2024-11-11 13:34:10|347.4||347.4||347.4||347.4||0
1731332100000|2024-11-11 13:35:00|||||||||1117
1731332120000|2024-11-11 13:35:20|347.3|346.5|347.1|346.5|347.3|346.5|346.9|346.5|183
1731332180000|2024-11-11 13:36:20|347.3|346.6|347.3|346.6|347.3|346.6|347.3|346.6|0
1731332220000|2024-11-11 13:37:00|347.2||347.3||347.3||347.2||0
1731332250000|2024-11-11 13:37:30|||||||||98
1731332350000|2024-11-11 13:39:10|347.2||347.2||347.2||347.2||213
1731332360000|2024-11-11 13:39:20|347.1||347.1||347.1||347.1||0
1731332470000|2024-11-11 13:41:10||346.7||346.7||346.7||346.7|0
1731332480000|2024-11-11 13:41:20|346.9|346.5|346.9|346.5|346.9|346.5|346.9|346.5|24
1731332490000|2024-11-11 13:41:30|346.8||346.8||346.8||346.8||0
1731332500000|2024-11-11 13:41:40|346.3|346.1|346.1|345.6|346.4|346.1|346.1|345.6|2649
1731332520000|2024-11-11 13:42:00|346||346||346||346||0
1731332550000|2024-11-11 13:42:30|346.1|345.8|346.2|345.8|346.2|345.8|346.1|345.8|106
1731332570000|2024-11-11 13:42:50||345.7||345.7||345.7||345.7|0
1731332590000|2024-11-11 13:43:10|346|345.8|346.1|345.7|346.1|345.8|346|345.7|131
1731332600000|2024-11-11 13:43:20|||||||||620
1731332610000|2024-11-11 13:43:30|||||||||83
1731332620000|2024-11-11 13:43:40|346.2|345.8|346.2|345.7|346.2|345.8|346.2|345.7|7
1731332650000|2024-11-11 13:44:10|346.4|345.8|346.4|345.9|346.4|345.9|346.4|345.8|73
1731332670000|2024-11-11 13:44:30|||||||||1444
1731332690000|2024-11-11 13:44:50|346.3||346.3||346.3||346.3||581
1731332700000|2024-11-11 13:45:00|||||||||629
1731332730000|2024-11-11 13:45:30|346.4||346.4||346.4||346.4||0
1731332780000|2024-11-11 13:46:20|||||||||524
1731332890000|2024-11-11 13:48:10|||||||||5000
1731332920000|2024-11-11 13:48:40|||||||||1423
1731332940000|2024-11-11 13:49:00||346||346||346||346|370
1731332950000|2024-11-11 13:49:10|||||||||306
1731333030000|2024-11-11 13:50:30|346.8|346.5|347.6|346.9|347.6|346.9|346.8|346.5|1935
1731333070000|2024-11-11 13:51:10||346.8||346.8||346.8||346.8|0
1731333110000|2024-11-11 13:51:50|||||||||60
1731333130000|2024-11-11 13:52:10|348.2|346.9|348.2|347.2|348.2|347.2|348.2|346.9|324
1731333140000|2024-11-11 13:52:20|348.4|347.4|348.4|347.4|348.4|347.4|348.4|347.4|0
1731333160000|2024-11-11 13:52:40||347.5||347.5||347.5||347.5|12
1731333170000|2024-11-11 13:52:50|348.5|347.6|347.7|347.2|348.5|347.6|347.7|347.2|496
1731333180000|2024-11-11 13:53:00|347.8||347.8||347.8||347.8||0
1731333300000|2024-11-11 13:55:00|347.7||347.7||347.7||347.7||2
1731333310000|2024-11-11 13:55:10|347.8||347.8||347.8||347.8||545
1731333390000|2024-11-11 13:56:30|347.6|346.8|347.6|346.9|347.6|346.9|347.1|346.8|1004
1731333400000|2024-11-11 13:56:40|347.7||347.8||347.8||347.7||0
1731333450000|2024-11-11 13:57:30||347||347||347||347|105
1731333590000|2024-11-11 13:59:50|||||||||2558
1731333620000|2024-11-11 14:00:20|||||||||1330
1731333630000|2024-11-11 14:00:30||347.1||347.1||347.1||347.1|423
1731333650000|2024-11-11 14:00:50||347||347||347||347|0
1731333670000|2024-11-11 14:01:10||347.1||347.1||347.1||347.1|0
1731333750000|2024-11-11 14:02:30|347.7||347.7||347.7||347.7||21
1731333780000|2024-11-11 14:03:00|||||||||530
1731333830000|2024-11-11 14:03:50|||||||||84
1731333900000|2024-11-11 14:05:00|347.8|347.4|347.8|347.4|347.8|347.4|347.8|347.4|491
1731333930000|2024-11-11 14:05:30|||||||||285
1731334040000|2024-11-11 14:07:20||347.6||347.6||347.6||347.6|398
1731334050000|2024-11-11 14:07:30|||||||||456
1731334100000|2024-11-11 14:08:20|||||||||57
1731334140000|2024-11-11 14:09:00|347.3|346.9|347.7|346.9|347.7|346.9|347.3|346.9|11
1731334150000|2024-11-11 14:09:10|347.8||347.8||347.8||347.8||0
1731334240000|2024-11-11 14:10:40|||||||||1145
1731334360000|2024-11-11 14:12:40|||||||||40
1731334370000|2024-11-11 14:12:50|347.7|347|347.8|347|347.8|347|347.7|347|105
1731334510000|2024-11-11 14:15:10||347.1||347.1||347.1||347.1|0
1731334540000|2024-11-11 14:15:40|347.7|347|347.7|347|347.7|347|347.7|347|0
1731334610000|2024-11-11 14:16:50|||||||||40
1731334640000|2024-11-11 14:17:20|347.8|347.4|347.8|347.4|347.8|347.4|347.8|347.4|344
1731334650000|2024-11-11 14:17:30|||||||||22
1731334680000|2024-11-11 14:18:00|||||||||56
1731334780000|2024-11-11 14:19:40|||||||||858
1731334820000|2024-11-11 14:20:20|||||||||2
1731334880000|2024-11-11 14:21:20|347.7||347.7||347.7||347.7||0
1731334920000|2024-11-11 14:22:00|||||||||31
1731334950000|2024-11-11 14:22:30|||||||||105
1731335000000|2024-11-11 14:23:20|347.8||347.8||347.8||347.8||0
1731335040000|2024-11-11 14:24:00|||||||||137
1731335050000|2024-11-11 14:24:10||347.5||347.5||347.5||347.5|261
1731335100000|2024-11-11 14:25:00|347.9|347.6|347.9|347.6|347.9|347.7|347.9|347.6|28
1731335120000|2024-11-11 14:25:20|348|347.7|348|347.7|348|347.7|348|347.7|39
1731335130000|2024-11-11 14:25:30|348.2|347.8|348.2|347.8|348.2|347.8|348.2|347.8|1758
1731335150000|2024-11-11 14:25:50|347.4|346.8|347.3|346.8|347.4|346.8|347.3|346.8|2437
1731335160000|2024-11-11 14:26:00||346.7||346.7||346.7||346.7|0
1731335170000|2024-11-11 14:26:10|||||||||4311
1731335180000|2024-11-11 14:26:20|347.4||347.4||347.4||347.4||1389
1731335220000|2024-11-11 14:27:00|347.1|346.5|347.2|346.5|347.2|346.5|347.1|346.5|483
1731335230000|2024-11-11 14:27:10|347.3||347.4||347.4||347.3||0
1731335290000|2024-11-11 14:28:10|||||||||291
1731335300000|2024-11-11 14:28:20|||||||||500
1731335320000|2024-11-11 14:28:40||346.6||346.6||346.6||346.6|105
1731335360000|2024-11-11 14:29:20||346.7||346.7||346.7||346.7|0
1731335410000|2024-11-11 14:30:10|347.3||347.3||347.3||347.3||578
1731335460000|2024-11-11 14:31:00|347.2||347.2||347.2||347.2||75
1731335540000|2024-11-11 14:32:20|348|346.8|348.2|347.5|348.2|347.5|348|346.8|109
1731335570000|2024-11-11 14:32:50|348.1||348.1||348.1||348.1||0
1731335590000|2024-11-11 14:33:10|348.2|347.6|348.2|347.6|348.2|347.6|348.2|347.6|489
1731335690000|2024-11-11 14:34:50|||||||||2753
1731335710000|2024-11-11 14:35:10|348.1|347.7|348.3|347.7|348.3|347.7|348.1|347.7|608
1731335830000|2024-11-11 14:37:10||347.8||347.8||347.8||347.8|2
1731335840000|2024-11-11 14:37:20|348.1|347.9|348.5|348.1|348.5|348.2|348.1|347.9|111
1731335850000|2024-11-11 14:37:30|||||||||105
1731335950000|2024-11-11 14:39:10||348.2||348.2||348.2||348.2|0
1731336010000|2024-11-11 14:40:10|349.1|348.7|349.1|348.8|349.1|348.8|349.1|348.7|4
1731336040000|2024-11-11 14:40:40|349.2|348.9|349.2|348.8|349.2|348.9|349.2|348.8|914
1731336060000|2024-11-11 14:41:00|349.1||349.2||349.2||349.1||588
1731336080000|2024-11-11 14:41:20|349.3|349|349.3|349|349.3|349|349.3|349|527
1731336100000|2024-11-11 14:41:40|348.3|349.1|348.4|347.9|348.4|349.2|348.3|347.9|602
1731336110000|2024-11-11 14:41:50||348||347.9||348||347.9|988
1731336170000|2024-11-11 14:42:50|348.3|347.3|347.8|347.3|348.3|347.3|347.8|347.3|25027
1731336190000|2024-11-11 14:43:10|347.7||347.7||347.7||347.7||7
1731336210000|2024-11-11 14:43:30|348|347.6|348.4|347.9|348.4|347.9|348|347.6|824
1731336230000|2024-11-11 14:43:50|348.3|347.8|348.3|347.8|348.3|347.8|348.3|347.8|0
1731336290000|2024-11-11 14:44:50|348|347.4|348|347.4|348|347.4|348|347.4|1088
1731336310000|2024-11-11 14:45:10|347.9||347.9||347.9||347.9||0
1731336350000|2024-11-11 14:45:50|348||348||348||348||709
1731336370000|2024-11-11 14:46:10|347.9||347.9||347.9||347.9||0
1731336490000|2024-11-11 14:48:10|347.7||347.7||347.7||347.7||105
1731336500000|2024-11-11 14:48:20|347.5|346.7|347.1|346.7|347.5|346.7|347.1|346.7|57
1731336530000|2024-11-11 14:48:50|346.7|346.1|346.6|346.1|346.7|346.1|346.6|346.1|1216
1731336650000|2024-11-11 14:50:50|||||||||8
1731336670000|2024-11-11 14:51:10|345.9|345.5|345.9|345.5|345.9|345.5|345.9|345.5|510
1731336680000|2024-11-11 14:51:20|||||||||36
1731336750000|2024-11-11 14:52:30|345.8||345.8||345.8||345.8||993
1731336800000|2024-11-11 14:53:20|345.4|345|345.4|345|345.4|345|345.4|345|237
1731336840000|2024-11-11 14:54:00|345.3||345.3||345.3||345.3||0
1731336870000|2024-11-11 14:54:30|345.2||345.2||345.2||345.2||0
1731336900000|2024-11-11 14:55:00|345.1|344.8|345.2|344.8|345.2|344.8|345.1|344.8|1141
1731336930000|2024-11-11 14:55:30|345.1|344.9|345.4|344.9|345.4|345|345.1|344.9|486
1731336960000|2024-11-11 14:56:00||345||345||345||345|0
1731336990000|2024-11-11 14:56:30||344.9||344.9||344.9||344.9|0
1731337060000|2024-11-11 14:57:40|345.3||345.3||345.3||345.3||31
1731337070000|2024-11-11 14:57:50|345.4||345.4||345.4||345.4||0
1731337150000|2024-11-11 14:59:10|345.5|345|345.5|345|345.5|345|345.5|345|412
1731337170000|2024-11-11 14:59:30|345.4|344.9|345.4|344.9|345.4|344.9|345.4|344.9|114
1731337180000|2024-11-11 14:59:40|345.3||345.3||345.3||345.3||892
1731337200000|2024-11-11 15:00:00|345.5||345.4||345.5||345.4||0
1731337210000|2024-11-11 15:00:10|345.5||345.4||345.5||345.4||578
1731337230000|2024-11-11 15:00:30|345.5||345.5||345.5||345.5||0
1731337240000|2024-11-11 15:00:40|345.4||345.5||345.5||345.4||0
1731337250000|2024-11-11 15:00:50|345.4||345.4||345.4||345.4||0
1731337270000|2024-11-11 15:01:10|345.5|345|345.4|345.1|345.5|345.1|345.4|345|0
1731337330000|2024-11-11 15:02:10|345.1|344.9|345.4|345.2|345.4|345.2|345.1|344.9|2738
1731337340000|2024-11-11 15:02:20|345.7|345.3|345.9|345.6|346.1|345.8|345.7|345.3|950
1731337380000|2024-11-11 15:03:00|||||||||5
1731337400000|2024-11-11 15:03:20|346.3|345.7|346.3|346|346.3|346|346.3|345.7|17
1731337410000|2024-11-11 15:03:30|346.6|346.1|346.5|346.3|346.6|346.3|346.4|346.1|1654
1731337430000|2024-11-11 15:03:50||346.4||346.3||346.4||346.3|392
1731337480000|2024-11-11 15:04:40|346.6|346.4|346.6|346.3|346.6|346.4|346.6|346.3|235
1731337500000|2024-11-11 15:05:00|||||||||45
1731337520000|2024-11-11 15:05:20|347.2|346.4|347.2|346.7|347.2|346.7|347.2|346.4|4
1731337530000|2024-11-11 15:05:30|347.3|346.8|347.5|347|347.5|347|347.3|346.8|0
1731337550000|2024-11-11 15:05:50|347.7|347.3|347.7|347.3|347.7|347.3|347.7|347.3|679
1731337570000|2024-11-11 15:06:10||347.4||347.4||347.4||347.4|526
1731337580000|2024-11-11 15:06:20|347.8|347.1|347.1|347|347.8|347.1|347.1|347|799
1731337590000|2024-11-11 15:06:30|347.4||347.4||347.4||347.4||189
1731337600000|2024-11-11 15:06:40|347.3|347.1|347.5|347.1|347.5|347.1|347.3|347.1|736
1731337640000|2024-11-11 15:07:20|347.4||347.4||347.4||347.4||0
1731337650000|2024-11-11 15:07:30|||||||||105
1731337730000|2024-11-11 15:08:50|||||||||176
1731337740000|2024-11-11 15:09:00|347.5||347.5||347.5||347.5||0
1731337750000|2024-11-11 15:09:10|||||||||180
1731337760000|2024-11-11 15:09:20|347.7|347.4|347.8|347.4|347.8|347.4|347.7|347.4|1056
1731337770000|2024-11-11 15:09:30|347.9|347.6|347.9|347.6|347.9|347.6|347.9|347.6|87
1731337780000|2024-11-11 15:09:40|348|347.7|348.5|347.9|348.5|347.9|348|347.7|1457
1731337790000|2024-11-11 15:09:50|348.6||348.6||348.6||348.6||0
1731337810000|2024-11-11 15:10:10|348.8||348.8||348.8||348.8||577
1731337820000|2024-11-11 15:10:20|348.9|348.3|349|348.4|349|348.4|348.9|348.3|0
1731337840000|2024-11-11 15:10:40|||||||||2588
1731337850000|2024-11-11 15:10:50|349.1|348.5|349.1|348.5|349.1|348.5|349.1|348.5|428
1731337860000|2024-11-11 15:11:00|349||349||349||349||0
1731337870000|2024-11-11 15:11:10|349.1|348.6|349.1|348.8|349.1|348.8|349.1|348.6|240
1731337880000|2024-11-11 15:11:20|348.8|348.5|348.4|348|348.8|348.6|348.3|348|1543
1731337890000|2024-11-11 15:11:30|348.5|348.1|348.5|348.1|348.5|348.2|348.5|348.1|285
1731337920000|2024-11-11 15:12:00||348||348||348||348|0
1731337940000|2024-11-11 15:12:20|||||||||105
1731338100000|2024-11-11 15:15:00|348.4||348.4||348.4||348.4||0
1731338110000|2024-11-11 15:15:10|||||||||75
1731338120000|2024-11-11 15:15:20|348.6|348.3|348.6|348.1|348.6|348.3|348.5|348.1|40
1731338160000|2024-11-11 15:16:00|||||||||500
1731338170000|2024-11-11 15:16:10|||||||||5
1731338230000|2024-11-11 15:17:10|348.5||348.5||348.5||348.5||6
1731338240000|2024-11-11 15:17:20|348.6|348.2|347.5|347|348.6|348.2|347.5|347|790
1731338250000|2024-11-11 15:17:30||347.1||347||347.1||347|0
1731338260000|2024-11-11 15:17:40||347.1||347.1||347.1||347.1|0
1731338270000|2024-11-11 15:17:50||347||347||347||347|0
1731338320000|2024-11-11 15:18:40||347.2||347.1||347.2||347.1|113
1731338330000|2024-11-11 15:18:50|347|346.7|347|346.7|347|346.7|347|346.7|62
1731338350000|2024-11-11 15:19:10|346.7|346.2|346.7|346.2|346.7|346.2|346.7|346.2|481
1731338380000|2024-11-11 15:19:40|347|346.9|347.4|347.1|347.4|347.1|347|346.9|2621
1731338390000|2024-11-11 15:19:50|347.3|346.9|347.3|346.9|347.4|346.9|347.3|346.9|875
1731338400000|2024-11-11 15:20:00|347.4||347.4||347.4||347.4||92
1731338410000|2024-11-11 15:20:10|347.3||347.3||347.3||347.3||0
1731338430000|2024-11-11 15:20:30|347.5|347|347.5|347.1|347.5|347.2|347.5|347|523
1731338520000|2024-11-11 15:22:00|||||||||714
1731338530000|2024-11-11 15:22:10|||||||||55000
1731338560000|2024-11-11 15:22:40|347.6|347.3|348.3|347.8|348.3|347.8|347.6|347.3|2101
1731338580000|2024-11-11 15:23:00||347.9||347.9||347.9||347.9|0
1731338620000|2024-11-11 15:23:40|348.5|348|348.5|348|348.5|348|348.5|348|65
1731338630000|2024-11-11 15:23:50|||||||||7339
1731338700000|2024-11-11 15:25:00|348.6|348.2|348.6|348.1|348.6|348.2|348.6|348.1|235
1731338760000|2024-11-11 15:26:00||348.2||348.1||348.2||348.1|606
1731338810000|2024-11-11 15:26:50|348.5|347.8|348.5|347.9|348.6|347.9|348.3|347.8|1125
1731338860000|2024-11-11 15:27:40|348.4||348.4||348.4||348.4||105
1731338880000|2024-11-11 15:28:00|348.3||348.4||348.4||348.3||127
1731339010000|2024-11-11 15:30:10|348.3||348.3||348.3||348.3||0
1731339040000|2024-11-11 15:30:40|348|347.7|347.7|347.4|348|347.7|347.7|347.4|1028
1731339050000|2024-11-11 15:30:50||347.5||347.5||347.5||347.5|0
1731339080000|2024-11-11 15:31:20|347.9|347.7|347.9|347.6|347.9|347.7|347.9|347.6|431
1731339110000|2024-11-11 15:31:50|347.5|347.2|347.5|347.2|347.5|347.2|347.5|347.2|135
1731339200000|2024-11-11 15:33:20|347.4||347.5||347.5||347.4||105
1731339210000|2024-11-11 15:33:30|||||||||567
1731339220000|2024-11-11 15:33:40|347.7|347.4|347.7|347.3|347.7|347.4|347.7|347.3|72
1731339240000|2024-11-11 15:34:00|||||||||3133
1731339280000|2024-11-11 15:34:40|347.6|346.7|347|346.7|347.6|346.7|347|346.7|65
1731339290000|2024-11-11 15:34:50|346.8|346.6|346.8|346.6|346.8|346.6|346.8|346.6|52
1731339300000|2024-11-11 15:35:00|346.9||347||347||346.9||0
1731339400000|2024-11-11 15:36:40|346.6|346.2|346.6|346.2|346.6|346.2|346.6|346.2|150
1731339460000|2024-11-11 15:37:40|||||||||543
1731339480000|2024-11-11 15:38:00|346.7||346.7||346.7||346.7||14
1731339490000|2024-11-11 15:38:10|346.6|346.3|346.7|346.3|346.7|346.3|346.6|346.3|490
1731339500000|2024-11-11 15:38:20||346.2||346.2||346.2||346.2|0
1731339530000|2024-11-11 15:38:50|346.5|346.3|346.5|346.2|346.5|346.3|346.5|346.2|840
1731339550000|2024-11-11 15:39:10||346.3||346.3||346.3||346.3|109
1731339710000|2024-11-11 15:41:50|346.2|346|346.2|346|346.2|346|346.2|346|243
1731339720000|2024-11-11 15:42:00||345.8||345.8||345.8||345.8|238
1731339740000|2024-11-11 15:42:20|346.1|345.7|346.1|345.7|346.1|345.7|346.1|345.7|228
1731339760000|2024-11-11 15:42:40||345.8||345.8||345.8||345.8|30
1731339790000|2024-11-11 15:43:10|346.2|345.9|346.2|345.8|346.2|346|346.2|345.8|104
1731339840000|2024-11-11 15:44:00|346.1|345.7|346.1|345.7|346.1|345.7|346.1|345.7|0
1731339910000|2024-11-11 15:45:10||345.8||345.7||345.8||345.7|0
1731340040000|2024-11-11 15:47:20|346||346||346||346||50
1731340100000|2024-11-11 15:48:20|||||||||10
1731340130000|2024-11-11 15:48:50|||||||||584
1731340140000|2024-11-11 15:49:00|||||||||10
1731340150000|2024-11-11 15:49:10|||||||||312
1731340180000|2024-11-11 15:49:40|||||||||180
1731340190000|2024-11-11 15:49:50|||||||||15
1731340210000|2024-11-11 15:50:10|||||||||40
1731340220000|2024-11-11 15:50:20|||||||||208
1731340260000|2024-11-11 15:51:00|345.7|345.4|345.4|345.1|345.7|345.5|345.4|345.1|1065
1731340310000|2024-11-11 15:51:50|345.5|345.2|345.5|345.2|345.5|345.2|345.5|345.2|545
1731340320000|2024-11-11 15:52:00|||||||||28
1731340330000|2024-11-11 15:52:10|||||||||71
1731340340000|2024-11-11 15:52:20|||||||||105
1731340390000|2024-11-11 15:53:10|345.7|345.4|345.7|345.4|345.7|345.4|345.7|345.4|388
1731340430000|2024-11-11 15:53:50|||||||||80
1731340500000|2024-11-11 15:55:00|||||||||2416
1731340640000|2024-11-11 15:57:20|346.1|345.9|346|345.8|346.1|345.9|346|345.8|2443
1731340650000|2024-11-11 15:57:30|346.1|345.9|346.1|345.9|346.1|345.9|346.1|345.9|222
1731340660000|2024-11-11 15:57:40|346|345.8|346|345.8|346|345.8|346|345.8|87
1731340690000|2024-11-11 15:58:10|346.1|345.9|346.1|345.9|346.1|345.9|346.1|345.9|839
1731340700000|2024-11-11 15:58:20||345.8||345.8||345.8||345.8|58
1731340710000|2024-11-11 15:58:30|345.8|345.6|345.8|345.6|345.8|345.6|345.8|345.6|423
1731340750000|2024-11-11 15:59:10|||||||||291
1731340770000|2024-11-11 15:59:30|345.7|345.5|345.8|345.5|345.8|345.5|345.7|345.5|867
1731340800000|2024-11-11 16:00:00|346|345.7|346|345.7|346.1|345.8|346|345.7|331
1731340820000|2024-11-11 16:00:20|||||||||19
1731340890000|2024-11-11 16:01:30|||||||||1
1731340900000|2024-11-11 16:01:40||345.8||345.7||345.8||345.7|208
1731340920000|2024-11-11 16:02:00|346.1|345.8|346.1|345.8|346.1|345.8|346.1|345.8|51
1731340930000|2024-11-11 16:02:10|346||345.9||346||345.9||1690
1731340990000|2024-11-11 16:03:10|||||||||1500
1731341020000|2024-11-11 16:03:40|345.8|345.5|345.8|345.5|345.8|345.5|345.8|345.5|595
1731341030000|2024-11-11 16:03:50|||||||||32
1731341080000|2024-11-11 16:04:40|345.6|345.3|345.6|345.3|345.6|345.3|345.6|345.3|218
1731341090000|2024-11-11 16:04:50|345.5||345.5||345.5||345.5||0
1731341100000|2024-11-11 16:05:00|345.4|345.2|345.4|345.2|345.4|345.2|345.4|345.2|650
1731341120000|2024-11-11 16:05:20|345.5|345.3|345.5|345.3|345.5|345.3|345.5|345.3|191
1731341150000|2024-11-11 16:05:50||345.2||345.2||345.2||345.2|0
1731341290000|2024-11-11 16:08:10|345.7|345.4|345.7|345.4|345.7|345.4|345.7|345.4|82
1731341310000|2024-11-11 16:08:30|||||||||20
1731341360000|2024-11-11 16:09:20|||||||||256
1731341440000|2024-11-11 16:10:40|345.6||345.6||345.6||345.6||9
1731341520000|2024-11-11 16:12:00|345.4|345.2|345.4|345.2|345.4|345.2|345.4|345.2|62
1731341540000|2024-11-11 16:12:20|||||||||250
1731341560000|2024-11-11 16:12:40||345.3||345.3||345.3||345.3|0
1731341580000|2024-11-11 16:13:00|||||||||60
1731341640000|2024-11-11 16:14:00|||||||||173
1731341660000|2024-11-11 16:14:20|345.5|345.4|345.5|345.4|345.5|345.4|345.5|345.4|69
1731341680000|2024-11-11 16:14:40|345.6|345.3|345.6|345.4|345.6|345.5|345.6|345.3|1252
1731341710000|2024-11-11 16:15:10|345.6|345.3|345.5|345.3|345.6|345.3|345.5|345.3|448
1731341720000|2024-11-11 16:15:20|345.4|345.2|345.4|345.2|345.4|345.2|345.4|345.2|23
1731341760000|2024-11-11 16:16:00|345.5|345.3|345.5|345.3|345.5|345.3|345.5|345.3|0
1731341820000|2024-11-11 16:17:00|345.4|345.2|345.4|345|345.4|345.2|345.3|345|10
1731341900000|2024-11-11 16:18:20||344.9||344.9||344.9||344.9|228
1731341910000|2024-11-11 16:18:30|345.2||345.2||345.2||345.2||0
1731341920000|2024-11-11 16:18:40|345.1|344.8|345.1|344.8|345.1|344.8|345.1|344.8|0
1731342020000|2024-11-11 16:20:20|345|344.7|345|344.7|345|344.7|345|344.7|258
1731342040000|2024-11-11 16:20:40|345.1|344.9|345.2|344.9|345.2|344.9|345.1|344.9|213
1731342070000|2024-11-11 16:21:10|345.1||345.1||345.1||345.1||417
1731342090000|2024-11-11 16:21:30|345|344.8|344.8|344.6|345|344.8|344.8|344.6|497
1731342120000|2024-11-11 16:22:00|344.6|344.3|344.5|344.1|344.6|344.3|344.5|344.1|1200
1731342140000|2024-11-11 16:22:20|344.8|344.5|344.8|344.4|344.9|344.5|344.8|344.4|5
1731342190000|2024-11-11 16:23:10||344.5||344.5||344.5||344.5|70
1731342220000|2024-11-11 16:23:40|344.9|344.7|345|344.7|345|344.7|344.9|344.7|162
1731342280000|2024-11-11 16:24:40||344.8||344.8||344.8||344.8|0
1731342290000|2024-11-11 16:24:50|345.2|344.9|345.5|345.2|345.5|345.2|345.2|344.9|1469
1731342300000|2024-11-11 16:25:00|345.8|345.6|345.9|345.5|345.9|345.6|345.7|345.4|1095
1731342310000|2024-11-11 16:25:10|345.7|345.4|345.7|345.4|345.8|345.5|345.6|345.4|601
1731342320000|2024-11-11 16:25:20|345.4|345|345.4|345|345.4|345|345.4|345|46
1731342370000|2024-11-11 16:26:10|345.3||345.3||345.3||345.3||0
1731342420000|2024-11-11 16:27:00|345.2|344.8|345.1|344.8|345.2|344.8|345|344.8|466
1731342490000|2024-11-11 16:28:10|||||||||130
1731342500000|2024-11-11 16:28:20|344.8|344.6|344.8|344.4|344.8|344.6|344.8|344.4|19
1731342510000|2024-11-11 16:28:30|344.7|344.3|344.6|344.2|344.7|344.3|344.6|344.2|456
1731342520000|2024-11-11 16:28:40|344.5||344.5||344.5||344.5||0
1731342530000|2024-11-11 16:28:50|344.4|344|344.4|344|344.4|344|344.3|344|0
1731342540000|2024-11-11 16:29:00|344.3|344.1|344.4|344.1|344.4|344.1|344.3|344.1|0
1731342550000|2024-11-11 16:29:10|344.8|344.2|344.8|344.6|344.8|344.6|344.8|344.2|18
1731342560000|2024-11-11 16:29:20||344.5||344.6||344.6||344.5|19
1731342570000|2024-11-11 16:29:30||344.5||344.6||344.6||344.4|7
1731342580000|2024-11-11 16:29:40|344.7|344.4|344.8|344.4|344.8|344.4|344.7|344.4|283
1731342590000|2024-11-11 16:29:50|345.1|344.5|345.2|344.5|345.2|344.5|345.1|344.5|0
1731398410000|2024-11-12 08:00:10|344.8|340.1|342.6|340.1|344.8|340.1|342.6|340.1|1163
1731398420000|2024-11-12 08:00:20|342.5|338|340.3|338|342.5|338|340.3|338|489
1731398430000|2024-11-12 08:00:30|340.1||339.5||341||339.5||2344
1731398450000|2024-11-12 08:00:50|338.1|336.8|338.1|336.8|338.1|336.8|338.1|336.8|3000
1731398460000|2024-11-12 08:01:00|||||||||589
1731398470000|2024-11-12 08:01:10|339.5|338|339.5|338|339.5|338|339.5|336.8|185
1731398480000|2024-11-12 08:01:20|339.7|338.8|339.5|338.8|339.7|338.8|339.5|338.8|991
1731398490000|2024-11-12 08:01:30|340.6|339.1|341.2|339.4|341.2|339.4|340.6|338.8|174
1731398510000|2024-11-12 08:01:50|339.3|338.5|339.4|338.5|339.5|338.5|339.3|338.5|655
1731398520000|2024-11-12 08:02:00|339.9|338.6|339.5|338.2|340.2|338.7|339.5|338.2|821
1731398530000|2024-11-12 08:02:10|338.3|337.7|338.3|337.7|338.3|337.7|338.3|337.7|184
1731398540000|2024-11-12 08:02:20|||||||||1469
1731398550000|2024-11-12 08:02:30|338.7|337.9|338.1|336.9|338.7|338.2|338.1|336.9|2025
1731398560000|2024-11-12 08:02:40|337.9|336.8|337.9|336.8|337.9|336.8|337.9|336.8|814
1731398570000|2024-11-12 08:02:50|||||||||146
1731398590000|2024-11-12 08:03:10|337.7||337.7||337.7||337.7||466
1731398600000|2024-11-12 08:03:20|||||||||74
1731398610000|2024-11-12 08:03:30|||||||||10001
1731398640000|2024-11-12 08:04:00|||||||||2
1731398650000|2024-11-12 08:04:10|337.4|336.7|337.2|336.2|337.4|336.7|337.2|336.2|2157
1731398660000|2024-11-12 08:04:20|||||||||2950
1731398670000|2024-11-12 08:04:30|||||||||1000
1731398690000|2024-11-12 08:04:50|337.1||337.1||337.1||337.1||707
1731398700000|2024-11-12 08:05:00|||||||||36
1731398710000|2024-11-12 08:05:10|||||||||4479
1731398750000|2024-11-12 08:05:50||336.3||336.3||336.3||336.3|180
1731398760000|2024-11-12 08:06:00||336.4||336.5||336.5||336.4|152
1731398770000|2024-11-12 08:06:10|336.6|335.6|336.6|335.6|336.6|335.6|336.6|335.6|496
1731398780000|2024-11-12 08:06:20||335.7||335.7||335.7||335.7|0
1731398840000|2024-11-12 08:07:20|||||||||500
1731398850000|2024-11-12 08:07:30|336.9|336.9|337.5|336.9|337.5|336.9|336.9|336.9|648
1731398870000|2024-11-12 08:07:50|337.9|337.2|338.2|337.2|338.2|337.2|337.9|337.2|452
1731398880000|2024-11-12 08:08:00|337|336.6|337|336.6|337|336.6|337|336.6|949
1731398890000|2024-11-12 08:08:10|336.8|336.2|336.6|335.9|336.8|336.2|336.6|335.9|90
1731398900000|2024-11-12 08:08:20|336.4|335.8|336.4|335.8|336.4|335.8|336.4|335.8|650
1731398910000|2024-11-12 08:08:30|336.5|335.5|336.3|335.5|336.5|335.5|336.3|335.5|1280
1731398930000|2024-11-12 08:08:50|336.4||336.4||336.4||336.4||919
1731398950000|2024-11-12 08:09:10|335.7|334.8|336|335.2|336|335.2|335.7|334.8|2106
1731398970000|2024-11-12 08:09:30|335.9|335|335.8|335|335.9|335|335.8|335|10567
1731398980000|2024-11-12 08:09:40|336.4|335.1|336.4|335.9|336.4|335.9|336.4|335.1|1000
1731398990000|2024-11-12 08:09:50|336.7|336.1|336.7|336.1|336.7|336.1|336.7|336.1|4577
1731399000000|2024-11-12 08:10:00|336.6|336|336.6|335.9|336.6|336|336.6|335.9|0
1731399020000|2024-11-12 08:10:20|||||||||3240
1731399030000|2024-11-12 08:10:30|||||||||1000
1731399040000|2024-11-12 08:10:40|336.7|336|336.7|336.2|336.7|336.2|336.7|336|1
1731399060000|2024-11-12 08:11:00|337.1|336.4|336.8|336.1|337.1|336.4|336.8|336.1|5306
1731399080000|2024-11-12 08:11:20|||||||||2000
1731399090000|2024-11-12 08:11:30|336.5|335.9|336.4|336.2|336.6|336.2|336.4|335.5|8431
1731399100000|2024-11-12 08:11:40|336.3|335.7|336.1|335.2|336.3|335.7|336.1|335.2|294
1731399110000|2024-11-12 08:11:50||335.3||335.3||335.3||335.3|0
1731399140000|2024-11-12 08:12:20|336|335|335.5|334.8|336|335|335.5|334.8|600
1731399150000|2024-11-12 08:12:30||334.7||334.7||334.7||334.7|0
1731399160000|2024-11-12 08:12:40||334.5||334.5||334.5||334.5|3322
1731399170000|2024-11-12 08:12:50|335.7||335.7||335.7||335.7||0
1731399180000|2024-11-12 08:13:00|||||||||500
1731399190000|2024-11-12 08:13:10|||||||||521
1731399200000|2024-11-12 08:13:20|335.5|334.4|335.5|334.3|335.5|334.4|335.5|334.3|23
1731399210000|2024-11-12 08:13:30||334.2||334.1||334.2||334.1|2
1731399220000|2024-11-12 08:13:40|335.4||335.3||335.4||335.3||500
1731399230000|2024-11-12 08:13:50|||||||||244
1731399240000|2024-11-12 08:14:00|||||||||5000
1731399280000|2024-11-12 08:14:40|335.1|334|335.1|333.9|335.1|334|335.1|333.9|0
1731399360000|2024-11-12 08:16:00|||||||||2179
1731399410000|2024-11-12 08:16:50|||||||||1706
1731399440000|2024-11-12 08:17:20|335||334.9||335||334.9||3958
1731399450000|2024-11-12 08:17:30|||||||||35
1731399460000|2024-11-12 08:17:40|||||||||17
1731399470000|2024-11-12 08:17:50|||||||||3410
1731399480000|2024-11-12 08:18:00|||||||||5000
1731399490000|2024-11-12 08:18:10|||||||||537
1731399500000|2024-11-12 08:18:20|334.8|334.3|333.9|333.3|334.8|334.3|333.9|333.3|747
1731399520000|2024-11-12 08:18:40|334||333.8||334||333.8||8580
1731399540000|2024-11-12 08:19:00|333.6|333|333.6|333.1|333.6|333.1|333.6|333|1012
1731399550000|2024-11-12 08:19:10|333.4|332.8|333.4|332.7|333.4|332.8|333.4|332.7|836
1731399560000|2024-11-12 08:19:20|333.8|333.3|333.8|333.3|333.8|333.3|333.8|333.3|1499
1731399580000|2024-11-12 08:19:40|||||||||562
1731399590000|2024-11-12 08:19:50|334.1||334.1||334.1||334.1||575
1731399600000|2024-11-12 08:20:00|334||334||334||334||6917
1731399640000|2024-11-12 08:20:40|||||||||1574
1731399650000|2024-11-12 08:20:50||333.4||333.4||333.4||333.4|0
1731399660000|2024-11-12 08:21:00|334.3|333.9|333.8|333.2|334.3|333.9|333.8|333.2|2352
1731399680000|2024-11-12 08:21:20|333.9||333.9||333.9||333.9||0
1731399690000|2024-11-12 08:21:30|334||334||334||334||0
1731399750000|2024-11-12 08:22:30|334.9|333.7|334.9|333.7|334.9|333.7|334.9|333.7|2432
1731399770000|2024-11-12 08:22:50|||||||||2592
1731399780000|2024-11-12 08:23:00||334.3||334.3||334.3||334.3|1975
1731399790000|2024-11-12 08:23:10|||||||||1
1731399810000|2024-11-12 08:23:30|335.5|334.6|335.5|334.6|335.5|334.6|335.5|334.6|259
1731399820000|2024-11-12 08:23:40|||||||||945
1731399830000|2024-11-12 08:23:50|||||||||593
1731399860000|2024-11-12 08:24:20|||||||||3853
1731399870000|2024-11-12 08:24:30|334.6|335|334.5|334.2|334.7|335|334.5|334.2|1049
1731399880000|2024-11-12 08:24:40|334.4||334.4||334.4||334.4||0
1731399900000|2024-11-12 08:25:00|334.2|334.1|334.2|333.7|334.2|334.1|334.2|333.7|100
1731399940000|2024-11-12 08:25:40|334.1||334.1||334.1||334.1||260
1731399960000|2024-11-12 08:26:00|||||||||5956
1731399970000|2024-11-12 08:26:10|334.3|333.9|334.3|333.9|334.3|333.9|334.3|333.9|944
1731399980000|2024-11-12 08:26:20||334.1||333.9||334.1||333.9|449
1731400020000|2024-11-12 08:27:00|||||||||814
1731400030000|2024-11-12 08:27:10|||||||||91
1731400050000|2024-11-12 08:27:30|333.8|333.5|333.6|333|333.8|333.5|333.6|333|1165
1731400070000|2024-11-12 08:27:50|333.4|332.9|333.4|332.6|333.4|332.9|333.4|332.6|3
1731400080000|2024-11-12 08:28:00||332.5||332.5||332.5||332.5|5029
1731400090000|2024-11-12 08:28:10|333.3|333.2|333.3|332.8|333.3|333.2|333.3|332.8|538
1731400100000|2024-11-12 08:28:20|333.1||333.1||333.1||333.1||0
1731400110000|2024-11-12 08:28:30|333.3|333.2|333.7|333.2|333.7|333.2|333.3|333.2|332
1731400130000|2024-11-12 08:28:50|||||||||335
1731400170000|2024-11-12 08:29:30|333.6|333|333.4|333|333.6|333|333.4|333|500
1731400190000|2024-11-12 08:29:50|||||||||450
1731400200000|2024-11-12 08:30:00|333.5||333.5||333.5||333.5||392
1731400210000|2024-11-12 08:30:10|||||||||5962
1731400220000|2024-11-12 08:30:20|||||||||1000
1731400240000|2024-11-12 08:30:40|333.2|332.8|333|332.6|333.2|332.8|332.9|332.6|809
1731400250000|2024-11-12 08:30:50|||||||||29
1731400260000|2024-11-12 08:31:00|332.9|332.5|332.9|332.5|332.9|332.5|332.9|332.5|523
1731400280000|2024-11-12 08:31:20|||||||||895
1731400320000|2024-11-12 08:32:00|332.5|331.8|332.5|331.6|332.5|331.8|332.5|331.6|741
1731400350000|2024-11-12 08:32:30||331.5||331.5||331.5||331.5|4
1731400360000|2024-11-12 08:32:40|332.4|331.4|332.3|331.4|332.4|331.4|332.3|331.4|3431
1731400370000|2024-11-12 08:32:50|332.4|331.5|332.4|331.5|332.4|331.5|332.4|331.5|912
1731400400000|2024-11-12 08:33:20|||||||||906
1731400440000|2024-11-12 08:34:00|||||||||5986
1731400450000|2024-11-12 08:34:10|332.5|331.7|332.5|331.7|332.5|331.7|332.5|331.7|1788
1731400460000|2024-11-12 08:34:20||331.6||331.6||331.6||331.6|0
1731400470000|2024-11-12 08:34:30||331.8||331.8||331.8||331.8|50
1731400480000|2024-11-12 08:34:40|332.8||332.8||332.8||332.8||0
1731400490000|2024-11-12 08:34:50|||||||||179
1731400500000|2024-11-12 08:35:00|||||||||594
1731400510000|2024-11-12 08:35:10|332.6|331.7|331.8|331.2|332.6|331.7|331.8|331.2|1940
1731400530000|2024-11-12 08:35:30|331.9|331.8|331.9|331.2|331.9|331.8|331.9|331.2|2797
1731400540000|2024-11-12 08:35:40|331.8||331.8||331.8||331.8||0
1731400550000|2024-11-12 08:35:50|||||||||2000
1731400570000|2024-11-12 08:36:10|331.9||331.9||331.9||331.9||13
1731400580000|2024-11-12 08:36:20|||||||||18
1731400600000|2024-11-12 08:36:40|||||||||2000
1731400650000|2024-11-12 08:37:30||331.3||331.3||331.3||331.3|0
1731400660000|2024-11-12 08:37:40|332.4|331.7|332.4|331.7|332.4|331.7|332.4|331.7|950
1731400680000|2024-11-12 08:38:00|||||||||820
1731400710000|2024-11-12 08:38:30||331.8||331.8||331.8||331.8|149
1731400720000|2024-11-12 08:38:40|332.3|331.7|332.3|331.6|332.3|331.8|332.1|331.6|4339
1731400730000|2024-11-12 08:38:50|332.1|332|332.1|331.6|332.1|332|332.1|331.6|1177
1731400750000|2024-11-12 08:39:10|||||||||1228
1731400790000|2024-11-12 08:39:50|332.4|331.8|332.4|331.8|332.4|331.8|332.4|331.8|979
1731400800000|2024-11-12 08:40:00|333|331.9|333.5|333|333.5|333.2|333|331.9|6154
1731400810000|2024-11-12 08:40:10|333.2|332.9|333.1|332.6|333.2|332.9|333|332.6|258
1731400820000|2024-11-12 08:40:20|||||||||10
1731400830000|2024-11-12 08:40:30|333||333||333||333||500
1731400860000|2024-11-12 08:41:00||332.8||332.8||332.8||332.8|0
1731400870000|2024-11-12 08:41:10||332.6||332.6||332.6||332.6|1
1731400880000|2024-11-12 08:41:20|332.5|331.9|332.5|331.8|332.5|331.9|332.5|331.8|461
1731400890000|2024-11-12 08:41:30||331.7||331.7||331.7||331.7|1166
1731400900000|2024-11-12 08:41:40|332|331.5|332.1|331.5|332.1|331.5|332|331.5|0
1731400910000|2024-11-12 08:41:50|||||||||400
1731400920000|2024-11-12 08:42:00|332.3|331.6|332.4|331.8|332.4|331.9|332.3|331.6|289
1731400930000|2024-11-12 08:42:10|||||||||2911
1731400940000|2024-11-12 08:42:20|||||||||11646
1731400960000|2024-11-12 08:42:40|332.5|332.1|332.4|332|332.5|332.1|332.4|332|2347
1731400970000|2024-11-12 08:42:50|332.3||332.4||332.4||332.3||500
1731400980000|2024-11-12 08:43:00|332.5||332.5||332.5||332.5||11805
1731401000000|2024-11-12 08:43:20|332.3|331.7|332.3|331.5|332.3|331.7|332.3|331.5|60
1731401010000|2024-11-12 08:43:30||331.7||331.7||331.7||331.7|0
1731401080000|2024-11-12 08:44:40|||||||||897
1731401130000|2024-11-12 08:45:30|||||||||7
1731401180000|2024-11-12 08:46:20|331.9|331.6|331.9|331.6|331.9|331.6|331.9|331.6|1583
1731401190000|2024-11-12 08:46:30|331.8|331.4|331.7|331.4|331.8|331.4|331.7|331.4|3
1731401210000|2024-11-12 08:46:50|331.9|331.5|332.3|331.7|332.3|331.7|331.9|331.5|3123
1731401220000|2024-11-12 08:47:00|331.9|331.4|331.9|331.4|331.9|331.4|331.9|331.4|1990
1731401280000|2024-11-12 08:48:00|||||||||2998
1731401290000|2024-11-12 08:48:10|||||||||2997
1731401310000|2024-11-12 08:48:30|332||332||332||332||149
1731401320000|2024-11-12 08:48:40|332.5|331.8|332.9|332.1|332.9|332.1|332.5|331.8|465
1731401330000|2024-11-12 08:48:50|333.1||333.1||333.1||333.1||0
1731401350000|2024-11-12 08:49:10||332.2||332.2||332.2||332.2|3351
1731401380000|2024-11-12 08:49:40|||||||||15
1731401430000|2024-11-12 08:50:30|333.4|332.3|333.4|332.6|333.4|332.6|333.4|332.3|135
1731401450000|2024-11-12 08:50:50|333.3|332.7|333.3|332.7|333.3|332.7|333.3|332.7|646
1731401460000|2024-11-12 08:51:00|333.2||333.2||333.2||333.2||0
1731401480000|2024-11-12 08:51:20|333.5|332.8|333.5|332.9|333.5|332.9|333.5|332.8|0
1731401500000|2024-11-12 08:51:40|||||||||200
1731401520000|2024-11-12 08:52:00||333||333||333||333|0
1731401530000|2024-11-12 08:52:10|||||||||775
1731401540000|2024-11-12 08:52:20||333.1||333.1||333.1||333.1|0
1731401550000|2024-11-12 08:52:30|||||||||263
1731401560000|2024-11-12 08:52:40|||||||||2383
1731401570000|2024-11-12 08:52:50|333.3||333.3||333.3||333.3||1623
1731401590000|2024-11-12 08:53:10|333.1|332.6|333.1|332.6|333.1|332.6|333.1|332.6|221
1731401610000|2024-11-12 08:53:30|333.2||333.2||333.2||333.2||0
1731401640000|2024-11-12 08:54:00||332.7||332.7||332.7||332.7|0
1731401690000|2024-11-12 08:54:50|||||||||1801
1731401700000|2024-11-12 08:55:00|332.9|332.6|332.6|332.2|332.9|332.6|332.6|332.2|1751
1731401720000|2024-11-12 08:55:20|||||||||59
1731401740000|2024-11-12 08:55:40|||||||||2000
1731401750000|2024-11-12 08:55:50|||||||||20000
1731401770000|2024-11-12 08:56:10|332.3|332|332.1|331.8|332.3|332|332.1|331.8|243
1731401790000|2024-11-12 08:56:30||331.7||331.7||331.7||331.7|0
1731401800000|2024-11-12 08:56:40|332.6|331.6|332.6|332|332.6|332|332.6|331.6|924
1731401880000|2024-11-12 08:58:00|||||||||12105
1731401910000|2024-11-12 08:58:30|332.4|332.1|332.4|332.1|332.4|332.1|332.4|332.1|1416
1731401940000|2024-11-12 08:59:00|332.6|332.3|332.6|332.2|332.6|332.3|332.6|332.2|24
1731401960000|2024-11-12 08:59:20||332.3||332.1||332.3||332.1|7319
1731401980000|2024-11-12 08:59:40|||||||||142
1731401990000|2024-11-12 08:59:50||332||332||332||332|0
1731402020000|2024-11-12 09:00:20|||||||||866
1731402050000|2024-11-12 09:00:50||332.2||332.2||332.2||332.2|0
1731402080000|2024-11-12 09:01:20|||||||||2344
1731402100000|2024-11-12 09:01:40|332.7|332.6|332.9|332.6|332.9|332.6|332.7|332.6|870
1731402110000|2024-11-12 09:01:50|333|332.5|332.9|332.5|333.2|332.5|332.9|332.5|3292
1731402120000|2024-11-12 09:02:00|333|332.7|332.8|332.4|333|332.7|332.8|332.3|2670
1731402140000|2024-11-12 09:02:20|332.3|332|332.4|332|332.4|332|332.3|332|287
1731402150000|2024-11-12 09:02:30|332.3||332.3||332.3||332.3||2230
1731402160000|2024-11-12 09:02:40|332.1|331.6|332.1|331.6|332.1|331.6|332.1|331.6|820
1731402170000|2024-11-12 09:02:50|332|331.5|332|331.5|332|331.5|332|331.5|151
1731402190000|2024-11-12 09:03:10|||||||||128
1731402220000|2024-11-12 09:03:40||331.6||331.6||331.6||331.6|89
1731402230000|2024-11-12 09:03:50|332.1|331.7|332.1|331.7|332.1|331.8|332.1|331.7|25
1731402260000|2024-11-12 09:04:20|||||||||1500
1731402270000|2024-11-12 09:04:30|332.3|331.9|332.3|331.9|332.3|331.9|332.3|331.9|886
1731402280000|2024-11-12 09:04:40|332.4|332.2|332.7|332.3|332.7|332.3|332.4|332.2|918
1731402290000|2024-11-12 09:04:50|332.8||332.8||332.8||332.8||0
1731402300000|2024-11-12 09:05:00||332.6||332.6||332.6||332.6|0
1731402310000|2024-11-12 09:05:10|332.9||332.9||332.9||332.9||917
1731402320000|2024-11-12 09:05:20|332.8|332.4|332.9|332.4|332.9|332.4|332.8|332.4|34
1731402330000|2024-11-12 09:05:30|||||||||598
1731402340000|2024-11-12 09:05:40|||||||||20
1731402360000|2024-11-12 09:06:00|332.8||332.8||332.8||332.8||0
1731402370000|2024-11-12 09:06:10|332.5||332.5||332.5||332.5||159
1731402380000|2024-11-12 09:06:20|332.6|332.3|332.4|332|332.6|332.3|332.4|332|570
1731402430000|2024-11-12 09:07:10||332.1||332||332.1||332|80
1731402450000|2024-11-12 09:07:30|||||||||1000
1731402460000|2024-11-12 09:07:40||332.1||332.1||332.1||332.1|1169
1731402470000|2024-11-12 09:07:50|||||||||2994
1731402480000|2024-11-12 09:08:00|332.1|332.2|332.2|332|332.2|332.2|332|331.9|110
1731402490000|2024-11-12 09:08:10|332|331.9|332.2|331.9|332.2|331.9|332|331.9|1225
1731402540000|2024-11-12 09:09:00|332.1|331.6|331.8|331.6|332.1|331.6|331.8|331.6|192
1731402550000|2024-11-12 09:09:10|332.1|331.9|332|331.8|332.1|331.9|332|331.8|1200
1731402560000|2024-11-12 09:09:20|332.2|331.9|332.2|331.9|332.2|331.9|332.2|331.9|1005
1731402570000|2024-11-12 09:09:30||331.8||331.8||331.8||331.8|0
1731402620000|2024-11-12 09:10:20|||||||||1045
1731402650000|2024-11-12 09:10:50|||||||||14966
1731402660000|2024-11-12 09:11:00|332.1|331.9|332.1|331.9|332.1|331.9|332.1|331.9|454
1731402710000|2024-11-12 09:11:50|332.3|332|332.3|332.2|332.3|332.2|332.3|332|1393
1731402720000|2024-11-12 09:12:00||332.1||332.1||332.1||332.1|0
1731402730000|2024-11-12 09:12:10|332.5|332.4|332.8|332.5|332.8|332.5|332.5|332.4|776
1731402760000|2024-11-12 09:12:40|||||||||1000
1731402780000|2024-11-12 09:13:00|332.7||332.7||332.7||332.7||0
1731402800000|2024-11-12 09:13:20|||||||||16
1731402820000|2024-11-12 09:13:40|||||||||490
1731402830000|2024-11-12 09:13:50|333|332.6|332.9|332.6|333|332.8|332.8|332.6|927
1731402850000|2024-11-12 09:14:10|333||333||333||333||0
1731402870000|2024-11-12 09:14:30|332.8|332.5|332.8|332.5|332.8|332.5|332.8|332.5|1061
1731402880000|2024-11-12 09:14:40|332.6|332.4|332.6|332.4|332.6|332.4|332.6|332.4|263
1731402890000|2024-11-12 09:14:50|332.5||332.6||332.6||332.5||0
1731402910000|2024-11-12 09:15:10|332.5||332.6||332.6||332.5||0
1731402950000|2024-11-12 09:15:50|332.5||332.5||332.5||332.5||0
1731402960000|2024-11-12 09:16:00|332.6|332.2|332.6|332.3|332.6|332.3|332.6|332.2|59
1731402970000|2024-11-12 09:16:10|||||||||10
1731402990000|2024-11-12 09:16:30|332.7|332.6|333|332.7|333|332.7|332.7|332.6|3056
1731403020000|2024-11-12 09:17:00|333.2|332.9|333.1|332.9|333.2|332.9|333.1|332.9|1053
1731403030000|2024-11-12 09:17:10|333.2||333.2||333.2||333.2||552
1731403040000|2024-11-12 09:17:20|||||||||300
1731403060000|2024-11-12 09:17:40|333|332.8|333|332.8|333.1|332.8|333|332.8|125
1731403080000|2024-11-12 09:18:00|||||||||73
1731403090000|2024-11-12 09:18:10|332.8|332.6|332.9|332.6|332.9|332.6|332.8|332.6|706
1731403120000|2024-11-12 09:18:40|333||333||333||333||0
1731403180000|2024-11-12 09:19:40|||||||||9550
1731403200000|2024-11-12 09:20:00|332.9||332.9||332.9||332.9||0
1731403210000|2024-11-12 09:20:10|||||||||1960
1731403220000|2024-11-12 09:20:20|||||||||588
1731403230000|2024-11-12 09:20:30|333|332.7|333.4|333|333.4|333|333|332.7|352
1731403240000|2024-11-12 09:20:40|333.3|332.9|333.4|332.9|333.4|332.9|333.3|332.9|0
1731403260000|2024-11-12 09:21:00|333.3||333.3||333.3||333.3||0
1731403270000|2024-11-12 09:21:10|333.4||333.4||333.4||333.4||0
1731403360000|2024-11-12 09:22:40|333.6|333.2|333.4|333|333.6|333.2|333.4|333|1824
1731403370000|2024-11-12 09:22:50||333.1||333.2||333.2||333.1|0
1731403400000|2024-11-12 09:23:20||333.1||333.1||333.1||333.1|0
1731403430000|2024-11-12 09:23:50|333.6|333.2|333.6|333.4|333.6|333.4|333.6|333.2|1509
1731403440000|2024-11-12 09:24:00||333.3||333.3||333.3||333.3|0
1731403450000|2024-11-12 09:24:10||333.4||333.4||333.5||333.4|385
1731403460000|2024-11-12 09:24:20|333.7|333.5|333.7|333.5|333.7|333.5|333.7|333.5|274
1731403480000|2024-11-12 09:24:40|333.6|333.3|333.6|333.3|333.6|333.3|333.6|333.3|43
1731403510000|2024-11-12 09:25:10|||||||||1883
1731403530000|2024-11-12 09:25:30|||||||||1510
1731403540000|2024-11-12 09:25:40|333.2|333|333.1|332.9|333.2|333|333.1|332.9|296
1731403550000|2024-11-12 09:25:50|332.9|332.7|332.9|332.7|332.9|332.7|332.9|332.7|234
1731403560000|2024-11-12 09:26:00|332.6|332.4|332.5|332.3|332.6|332.4|332.5|332.3|312
1731403570000|2024-11-12 09:26:10|332.6||332.6||332.6||332.6||0
1731403590000|2024-11-12 09:26:30|332.7|332.5|332.7|332.5|332.7|332.5|332.7|332.5|3460
1731403600000|2024-11-12 09:26:40|333.1|332.6|333.1|332.7|333.1|332.7|333.1|332.6|163
1731403650000|2024-11-12 09:27:30|||||||||2
1731403680000|2024-11-12 09:28:00|333.2||333.2||333.2||333.2||21
1731403690000|2024-11-12 09:28:10|333.1||333.1||333.1||333.1||0
1731403730000|2024-11-12 09:28:50|332.9|332.6|333.1|332.6|333.1|332.6|332.9|332.6|738
1731403790000|2024-11-12 09:29:50|||||||||1
1731403830000|2024-11-12 09:30:30|333|332.5|332.5|332.3|333|332.5|332.5|332.3|661
1731403840000|2024-11-12 09:30:40|332.6||332.6||332.6||332.6||0
1731403880000|2024-11-12 09:31:20|332.5||332.5||332.5||332.5||0
1731403890000|2024-11-12 09:31:30|332.7||332.7||332.7||332.7||28
1731403930000|2024-11-12 09:32:10|333|332.5|333|332.6|333|332.6|333|332.5|223
1731403940000|2024-11-12 09:32:20|333.1|332.7|333.1|332.7|333.1|332.7|333.1|332.7|226
1731403980000|2024-11-12 09:33:00|||||||||3283
1731404010000|2024-11-12 09:33:30|333.5|332.9|333.5|332.9|333.5|332.9|333.5|332.9|184
1731404020000|2024-11-12 09:33:40|333.4|333|333.4|333.1|333.4|333.1|333.4|333|0
1731404050000|2024-11-12 09:34:10|333.2|333|333.2|333|333.2|333|333.2|333|882
1731404070000|2024-11-12 09:34:30|333.1|332.9|333.1|332.9|333.1|332.9|333.1|332.9|28
1731404080000|2024-11-12 09:34:40|333.2||333.2||333.2||333.2||0
1731404130000|2024-11-12 09:35:30|332.8|332.5|332.9|332.5|332.9|332.5|332.8|332.5|316
1731404160000|2024-11-12 09:36:00|||||||||220
1731404230000|2024-11-12 09:37:10|333.1|332.7|333.1|332.7|333.1|332.7|333.1|332.7|5105
1731404250000|2024-11-12 09:37:30|333|332.6|333|332.6|333|332.6|333|332.6|0
1731404260000|2024-11-12 09:37:40|333.1|332.7|333.1|332.7|333.1|332.7|333.1|332.7|0
1731404270000|2024-11-12 09:37:50|332.6|332.5|332.6|332.4|332.6|332.5|332.6|332.4|156
1731404280000|2024-11-12 09:38:00|||||||||260
1731404290000|2024-11-12 09:38:10|332.7|332.5|332.7|332.5|332.7|332.5|332.7|332.5|2
1731404310000|2024-11-12 09:38:30|333|332.7|333|332.7|333|332.7|333|332.7|504
1731404360000|2024-11-12 09:39:20|332.9||333||333||332.9||42
1731404370000|2024-11-12 09:39:30|||||||||1493
1731404380000|2024-11-12 09:39:40|332.9||332.9||332.9||332.9||0
1731404410000|2024-11-12 09:40:10|332.8|332.6|332.8|332.6|332.8|332.6|332.8|332.6|5
1731404430000|2024-11-12 09:40:30|332.9||332.9||332.9||332.9||0
1731404440000|2024-11-12 09:40:40|||||||||659
1731404460000|2024-11-12 09:41:00|333.3|332.7|333.3|333|333.3|333|333.3|332.7|420
1731404470000|2024-11-12 09:41:10|333.4|333.1|333.5|333.1|333.5|333.1|333.4|333.1|152
1731404520000|2024-11-12 09:42:00|||||||||17
1731404530000|2024-11-12 09:42:10|333.2|332.9|332.9|332.6|333.2|332.9|332.9|332.6|234
1731404610000|2024-11-12 09:43:30|332.8||332.7||332.8||332.7||0
1731404630000|2024-11-12 09:43:50|332.6|332.5|332.7|332.5|332.7|332.5|332.6|332.5|36
1731404640000|2024-11-12 09:44:00|333|332.6|333|332.6|333|332.6|333|332.6|436
1731404650000|2024-11-12 09:44:10|||||||||332
1731404670000|2024-11-12 09:44:30|332.9|332.5|332.9|332.5|332.9|332.5|332.9|332.5|0
1731404690000|2024-11-12 09:44:50|||||||||3
1731404700000|2024-11-12 09:45:00|333||333||333||333||0
1731404770000|2024-11-12 09:46:10|||||||||595
1731404800000|2024-11-12 09:46:40|332.9||332.9||332.9||332.9||584
1731404820000|2024-11-12 09:47:00|332.7|332.4|332.7|332.4|332.7|332.4|332.7|332.4|1849
1731404880000|2024-11-12 09:48:00|||||||||576
1731404890000|2024-11-12 09:48:10|332.6||332.6||332.6||332.6||1500
1731404900000|2024-11-12 09:48:20|332.7||332.7||332.7||332.7||0
1731404920000|2024-11-12 09:48:40|||||||||348
1731404940000|2024-11-12 09:49:00|||||||||1543
1731404960000|2024-11-12 09:49:20|||||||||106307
1731404980000|2024-11-12 09:49:40|332.4|332.2|332.2|332|332.4|332.2|332.2|332|1324
1731405000000|2024-11-12 09:50:00|||||||||14958
1731405010000|2024-11-12 09:50:10|||||||||68
1731405020000|2024-11-12 09:50:20|332.4|332.1|332.4|332|332.4|332.1|332.4|332|1148
1731405030000|2024-11-12 09:50:30|||||||||2
1731405050000|2024-11-12 09:50:50|||||||||25
1731405080000|2024-11-12 09:51:20|||||||||20
1731405090000|2024-11-12 09:51:30|332.5|332.2|332.6|332.3|332.6|332.3|332.5|332.2|231
1731405100000|2024-11-12 09:51:40|||||||||746
1731405120000|2024-11-12 09:52:00|332.8|332.4|332.9|332.5|332.9|332.5|332.8|332.4|369
1731405130000|2024-11-12 09:52:10||332.4||332.4||332.4||332.4|0
1731405140000|2024-11-12 09:52:20|333|332.5|333|332.6|333|332.6|333|332.5|10
1731405150000|2024-11-12 09:52:30||332.5||332.5||332.5||332.5|0
1731405160000|2024-11-12 09:52:40||332.6||332.6||332.6||332.6|50
1731405170000|2024-11-12 09:52:50|333.1||333.1||333.1||333.1||0
1731405220000|2024-11-12 09:53:40|||||||||595
1731405230000|2024-11-12 09:53:50|||||||||2985
1731405240000|2024-11-12 09:54:00|332.4|332.1|332.4|332.1|332.4|332.1|332.4|332.1|1655
1731405270000|2024-11-12 09:54:30|332.5|332.2|332.5|332.2|332.5|332.2|332.5|332.2|1410
1731405290000|2024-11-12 09:54:50|||||||||2910
1731405300000|2024-11-12 09:55:00|||||||||583
1731405320000|2024-11-12 09:55:20|332.2|331.8|331.9|331.4|332.2|331.8|331.9|331.4|215
1731405340000|2024-11-12 09:55:40|||||||||14979
1731405350000|2024-11-12 09:55:50|332.4|332|332.4|332|332.4|332|332.4|332|4055
1731405390000|2024-11-12 09:56:30|332.3||332.4||332.4||332.3||830
1731405410000|2024-11-12 09:56:50|332.5|332.1|332.6|332.3|332.6|332.3|332.5|332.1|23781
1731405420000|2024-11-12 09:57:00|332.9|332.8|333.2|332.7|333.2|332.8|332.9|332.6|3163
1731405450000|2024-11-12 09:57:30|333.1|332.8|333.1|332.8|333.1|332.8|333.1|332.8|10
1731405460000|2024-11-12 09:57:40|||||||||222
1731405470000|2024-11-12 09:57:50|332.6|332.4|332.8|332.4|332.8|332.4|332.6|332.4|17
1731405490000|2024-11-12 09:58:10|333.2|333|333.3|333|333.3|333.1|333.2|333|2796
1731405500000|2024-11-12 09:58:20|333.5|333.1|333.5|333.1|333.5|333.1|333.5|333.1|119
1731405540000|2024-11-12 09:59:00||333||333||333||333|0
1731405550000|2024-11-12 09:59:10|||||||||3
1731405610000|2024-11-12 10:00:10|||||||||4
1731405640000|2024-11-12 10:00:40|||||||||8
1731405700000|2024-11-12 10:01:40|||||||||3150
1731405720000|2024-11-12 10:02:00|||||||||1984
1731405740000|2024-11-12 10:02:20|333.6|333.4|333.8|333.4|333.8|333.4|333.6|333.4|410
1731405780000|2024-11-12 10:03:00|334|333.6|334|333.6|334|333.6|334|333.6|660
1731405810000|2024-11-12 10:03:30|334.3|334.1|334.3|334.1|334.3|334.2|334.3|334.1|967
1731405840000|2024-11-12 10:04:00|334.2|333.9|334.1|333.7|334.2|333.9|334.1|333.7|970
1731405870000|2024-11-12 10:04:30|334||334||334||334||771
1731405880000|2024-11-12 10:04:40|333.6|333|333.6|333|333.6|333|333.6|333|48
1731405890000|2024-11-12 10:04:50|333.5|333.1|333.5|333.1|333.5|333.1|333.5|333|583
1731405900000|2024-11-12 10:05:00||333||333||333||333|0
1731405910000|2024-11-12 10:05:10|||||||||14
1731405930000|2024-11-12 10:05:30|333.4||333.5||333.5||333.4||0
1731405940000|2024-11-12 10:05:40|333.4||333.5||333.5||333.4||0
1731405960000|2024-11-12 10:06:00|333.6||333.6||333.6||333.6||0
1731405970000|2024-11-12 10:06:10|||||||||2
1731406020000|2024-11-12 10:07:00|||||||||27
1731406050000|2024-11-12 10:07:30|||||||||2121
1731406110000|2024-11-12 10:08:30|||||||||3288
1731406140000|2024-11-12 10:09:00|||||||||1000
1731406150000|2024-11-12 10:09:10|||||||||1000
1731406190000|2024-11-12 10:09:50|334.2|334|334.2|334|334.2|334|334.1|334|504
1731406200000|2024-11-12 10:10:00|334.4|334.2|334.4|334|334.4|334.2|334.4|334|561
1731406280000|2024-11-12 10:11:20|334.5|334.1|334.7|334.3|334.7|334.4|334.5|334.1|460
1731406310000|2024-11-12 10:11:50||334.5||334.5||334.5||334.5|0
1731406340000|2024-11-12 10:12:20|335|334.6|335.1|334.6|335.1|334.6|335|334.6|328
1731406350000|2024-11-12 10:12:30|335||335||335||335||11
1731406370000|2024-11-12 10:12:50|||||||||146
1731406410000|2024-11-12 10:13:30|||||||||594
1731406460000|2024-11-12 10:14:20||334.7||334.7||334.7||334.7|29
1731406470000|2024-11-12 10:14:30|||||||||29
1731406490000|2024-11-12 10:14:50|||||||||5000
1731406510000|2024-11-12 10:15:10|334.9|334.6|334.9|334.6|334.9|334.6|334.9|334.6|438
1731406520000|2024-11-12 10:15:20|334.6|334.2|334.6|334.1|334.6|334.2|334.6|334.1|337
1731406530000|2024-11-12 10:15:30||334.2||334.1||334.2||334.1|0
1731406540000|2024-11-12 10:15:40||334||334.1||334.2||334|0
1731406570000|2024-11-12 10:16:10|334.5||334.5||334.5||334.5||0
1731406580000|2024-11-12 10:16:20||334.2||334.2||334.2||334.2|0
1731406650000|2024-11-12 10:17:30|334|333.8|334|333.8|334|333.8|334|333.8|17
1731406690000|2024-11-12 10:18:10|333.5|333.7|333.5|333|333.5|333.7|333.5|333|526
1731406760000|2024-11-12 10:19:20|333.4||333.4||333.4||333.4||0
1731406800000|2024-11-12 10:20:00|||||||||889
1731406820000|2024-11-12 10:20:20|333.3|332.9|333.3|332.9|333.4|332.9|333.3|332.9|1204
1731406850000|2024-11-12 10:20:50|||||||||15
1731406880000|2024-11-12 10:21:20|333.2||333.2||333.2||333.2||0
1731406900000|2024-11-12 10:21:40|332.9|332.5|332.9|332.5|332.9|332.5|332.9|332.5|47
1731406920000|2024-11-12 10:22:00||332.4||332.4||332.4||332.4|0
1731406930000|2024-11-12 10:22:10|||||||||569
1731406950000|2024-11-12 10:22:30|||||||||333
1731406960000|2024-11-12 10:22:40|332.6|332.2|332.6|332.2|332.6|332.2|332.6|332.2|10
1731406970000|2024-11-12 10:22:50||332.1||332.1||332.1||332.1|0
1731406990000|2024-11-12 10:23:10|||||||||60
1731407010000|2024-11-12 10:23:30|332.1|332|332.1|331.7|332.1|332|332.1|331.7|365
1731407030000|2024-11-12 10:23:50||331.6||331.6||331.6||331.6|0
1731407040000|2024-11-12 10:24:00||331.7||331.7||331.7||331.7|149
1731407050000|2024-11-12 10:24:10|||||||||554
1731407120000|2024-11-12 10:25:20|||||||||10000
1731407180000|2024-11-12 10:26:20|331.7|331.5|331.7|331.5|331.7|331.5|331.7|331.5|642
1731407190000|2024-11-12 10:26:30|331.4|331.2|331.5|331.2|331.6|331.2|331.4|331.2|440
1731407210000|2024-11-12 10:26:50|331.6||331.4||331.6||331.4||813
1731407220000|2024-11-12 10:27:00|331.6|331.3|331.6|331.3|331.6|331.3|331.6|331.3|4203
1731407230000|2024-11-12 10:27:10|331.7|331.4|331.9|331.6|331.9|331.6|331.7|331.3|608
1731407240000|2024-11-12 10:27:20|332.1|331.9|332.1|331.9|332.1|331.9|332.1|331.8|683
1731407250000|2024-11-12 10:27:30|||||||||869
1731407260000|2024-11-12 10:27:40|332.4|332|332.4|332|332.4|332|332.4|332|78
1731407310000|2024-11-12 10:28:30|332.5||332.5||332.5||332.5||0
1731407320000|2024-11-12 10:28:40|||||||||1495
1731407330000|2024-11-12 10:28:50|||||||||100
1731407360000|2024-11-12 10:29:20|332.7||332.7||332.7||332.6||0
1731407380000|2024-11-12 10:29:40|||||||||1
1731407460000|2024-11-12 10:31:00|||||||||2
1731407490000|2024-11-12 10:31:30|332.2|331.8|332.2|331.8|332.2|331.8|332.2|331.8|432
1731407500000|2024-11-12 10:31:40|332.4||332.4||332.4||332.4||0
1731407520000|2024-11-12 10:32:00|||||||||13168
1731407580000|2024-11-12 10:33:00|||||||||44
1731407640000|2024-11-12 10:34:00|||||||||10000
1731407650000|2024-11-12 10:34:10||332||332||332||332|652
1731407660000|2024-11-12 10:34:20|332.6|332.4|332.5|332.4|332.6|332.4|332.5|332.4|7814
1731407670000|2024-11-12 10:34:30||332.3||332.3||332.3||332.3|0
1731407690000|2024-11-12 10:34:50||332.2||332.2||332.2||332.2|39
1731407700000|2024-11-12 10:35:00|332.3|332|332.3|332|332.3|332|332.3|332|220
1731407740000|2024-11-12 10:35:40|||||||||652
1731407750000|2024-11-12 10:35:50||332.1||332.1||332.1||332.1|1495
1731407760000|2024-11-12 10:36:00|332.5|332.2|332.5|332.2|332.5|332.2|332.5|332.2|2997
1731407770000|2024-11-12 10:36:10||332.3||332.3||332.3||332.3|162
1731407790000|2024-11-12 10:36:30|||||||||981
1731407820000|2024-11-12 10:37:00||332.2||332.2||332.2||332.2|0
1731407850000|2024-11-12 10:37:30|||||||||6789
1731407900000|2024-11-12 10:38:20|||||||||601
1731407930000|2024-11-12 10:38:50|332.3|332|332.1|332|332.3|332|332.1|332|266
1731407960000|2024-11-12 10:39:20|332|331.8|332|331.8|332|331.8|332|331.8|48
1731407970000|2024-11-12 10:39:30|332.1||332.1||332.1||332.1||0
1731407980000|2024-11-12 10:39:40|332|331.9|332|331.8|332|331.9|332|331.8|106
1731408040000|2024-11-12 10:40:40|||||||||250
1731408070000|2024-11-12 10:41:10|332.1|331.9|332.1|331.9|332.1|331.9|332.1|331.9|564
1731408090000|2024-11-12 10:41:30||332||332||332||332|0
1731408100000|2024-11-12 10:41:40|332.2|332.2|332.7|332.3|332.7|332.4|332.2|332.2|1691
1731408120000|2024-11-12 10:42:00|332.6|332.2|332.6|332.2|332.6|332.2|332.6|332.2|341
1731408130000|2024-11-12 10:42:10|||||||||118
1731408150000|2024-11-12 10:42:30|332.7||332.7||332.7||332.7||298
1731408160000|2024-11-12 10:42:40|332.6||332.6||332.6||332.6||0
1731408230000|2024-11-12 10:43:50|332.4|332.1|332.4|332.1|332.4|332.1|332.4|332.1|257
1731408240000|2024-11-12 10:44:00||332||332||332||332|0
1731408430000|2024-11-12 10:47:10|||||||||5498
1731408480000|2024-11-12 10:48:00|||||||||7
1731408490000|2024-11-12 10:48:10||332.1||332.1||332.1||332.1|72
1731408600000|2024-11-12 10:50:00||332||332||332||332|0
1731408760000|2024-11-12 10:52:40|332.3|332.1|332.3|332.1|332.3|332.1|332.3|332.1|999
1731408770000|2024-11-12 10:52:50|332.4||332.4||332.4||332.4||100
1731408790000|2024-11-12 10:53:10|||||||||11
1731408810000|2024-11-12 10:53:30|332.6|332.3|332.5|332.3|332.6|332.3|332.5|332.3|923
1731408820000|2024-11-12 10:53:40|332.6|332.2|332.4|332.2|332.6|332.2|332.4|332.2|16
1731408900000|2024-11-12 10:55:00|||||||||2
1731408920000|2024-11-12 10:55:20|332|332.1|332|331.8|332|332.1|332|331.8|24
1731408950000|2024-11-12 10:55:50|331.9|331.7|331.9|331.7|331.9|331.7|331.9|331.7|81
1731408970000|2024-11-12 10:56:10||331.8||331.8||331.8||331.8|0
1731408980000|2024-11-12 10:56:20|332|331.7|331.9|331.7|332|331.7|331.9|331.7|411
1731408990000|2024-11-12 10:56:30||331.8||331.8||331.8||331.8|0
1731409050000|2024-11-12 10:57:30|331.8|331.7|331.8|331.7|331.8|331.7|331.8|331.7|518
1731409080000|2024-11-12 10:58:00|331.7|331.4|331.7|331.4|331.7|331.4|331.7|331.4|12
1731409090000|2024-11-12 10:58:10||331.5||331.5||331.5||331.5|0
1731409100000|2024-11-12 10:58:20||331.4||331.4||331.4||331.4|0
1731409120000|2024-11-12 10:58:40|||||||||1
1731409220000|2024-11-12 11:00:20|331.9|331.6|331.9|331.6|331.9|331.6|331.9|331.6|883
1731409230000|2024-11-12 11:00:30|332|331.7|332|331.6|332|331.7|332|331.6|86
1731409250000|2024-11-12 11:00:50|331.9||331.9||332||331.9||21
1731409310000|2024-11-12 11:01:50|331.7|331.5|331.7|331.5|331.7|331.5|331.7|331.5|1122
1731409360000|2024-11-12 11:02:40|331.9||331.9||331.9||331.9||307
1731409440000|2024-11-12 11:04:00|||||||||1028
1731409500000|2024-11-12 11:05:00|||||||||1496
1731409510000|2024-11-12 11:05:10|331.8|331.8|331.7|331.5|331.8|331.8|331.7|331.5|39
1731409590000|2024-11-12 11:06:30|331.8|331.6|331.8|331.5|331.8|331.6|331.8|331.5|418
1731409610000|2024-11-12 11:06:50|||||||||269
1731409650000|2024-11-12 11:07:30|332.3|332.1|332.5|332.1|332.5|332.1|332.3|332.1|1447
1731409660000|2024-11-12 11:07:40|332.4||332.4||332.4||332.4||0
1731409710000|2024-11-12 11:08:30||332.2||332.2||332.2||332.2|20
1731409740000|2024-11-12 11:09:00|||||||||2
1731409810000|2024-11-12 11:10:10|||||||||5
1731409820000|2024-11-12 11:10:20|332.8|332.4|332.8|332.4|332.8|332.4|332.8|332.4|1342
1731409910000|2024-11-12 11:11:50|333.1|332.5|333.1|332.6|333.1|332.6|333.1|332.5|28
1731409940000|2024-11-12 11:12:20|333.2|332.7|333.2|332.7|333.2|332.7|333.2|332.7|23
1731410000000|2024-11-12 11:13:20|||||||||600
1731410010000|2024-11-12 11:13:30|332.8|332.5|332.8|332.5|332.8|332.5|332.8|332.5|834
1731410070000|2024-11-12 11:14:30|333||333||333||333||0
1731410080000|2024-11-12 11:14:40|332.9||332.9||332.9||332.9||0
1731410100000|2024-11-12 11:15:00|||||||||450
1731410120000|2024-11-12 11:15:20||332.6||332.5||332.6||332.5|450
1731410140000|2024-11-12 11:15:40|||||||||236
1731410150000|2024-11-12 11:15:50|333||333.1||333.1||333||0
1731410160000|2024-11-12 11:16:00|||||||||2
1731410170000|2024-11-12 11:16:10|333||333||333||333||0
1731410180000|2024-11-12 11:16:20||332.8||332.8||332.8||332.8|0
1731410200000|2024-11-12 11:16:40|333.1||332.9||333.1||332.9||0
1731410210000|2024-11-12 11:16:50|333.1||333.1||333.1||333.1||65
1731410230000|2024-11-12 11:17:10|333|332.6|332.8|332.6|333|332.6|332.8|332.6|29
1731410240000|2024-11-12 11:17:20|||||||||46
1731410250000|2024-11-12 11:17:30|332.7|332.5|332.6|332.5|332.7|332.5|332.6|332.5|532
1731410260000|2024-11-12 11:17:40|332.7||332.7||332.7||332.7||0
1731410270000|2024-11-12 11:17:50|332.6|332.6|332.5|332.3|332.6|332.6|332.4|332.3|2270
1731410300000|2024-11-12 11:18:20|332.4|332.2|332.6|332.2|332.6|332.2|332.4|332.2|22
1731410350000|2024-11-12 11:19:10|332.3||332.3||332.3||332.3||0
1731410370000|2024-11-12 11:19:30||332.1||332.2||332.2||332.1|234
1731410380000|2024-11-12 11:19:40|332.4|332.1|332.4|332.1|332.4|332.1|332.4|332.1|41
1731410390000|2024-11-12 11:19:50|||||||||62
1731410400000|2024-11-12 11:20:00|332.3||332.3||332.3||332.2||0
1731410450000|2024-11-12 11:20:50|332.2||332.2||332.2||332.2||0
1731410480000|2024-11-12 11:21:20|332.3||332.3||332.3||332.3||35
1731410510000|2024-11-12 11:21:50|332.2||332.3||332.3||332.2||0
1731410520000|2024-11-12 11:22:00|332.2||332.2||332.2||332.2||0
1731410540000|2024-11-12 11:22:20|||||||||745
1731410580000|2024-11-12 11:23:00|||||||||1000
1731410610000|2024-11-12 11:23:30|332.3||332.3||332.3||332.3||219
1731410620000|2024-11-12 11:23:40|332.2||332.2||332.2||332.2||0
1731410640000|2024-11-12 11:24:00|332.3||332.2||332.3||332.2||0
1731410650000|2024-11-12 11:24:10|||||||||500
1731410700000|2024-11-12 11:25:00|||||||||19
1731410710000|2024-11-12 11:25:10|332.4|332.3|332.4|332.2|332.4|332.3|332.4|332.2|534
1731410820000|2024-11-12 11:27:00|332.2|332|332.2|332|332.2|332|332.2|332|253
1731410860000|2024-11-12 11:27:40|332.3||332.3||332.3||332.3||6
1731410940000|2024-11-12 11:29:00|332.2|332.1|332.3|332.1|332.3|332.1|332.2|332.1|553
1731410950000|2024-11-12 11:29:10|332.4|332|332.4|332.2|332.4|332.2|332.3|332|894
1731410970000|2024-11-12 11:29:30||332.1||332.1||332.1||332.1|0
1731410980000|2024-11-12 11:29:40||332.3||332.3||332.3||332.3|0
1731410990000|2024-11-12 11:29:50|332.5|332.2|332.7|332.5|332.7|332.5|332.5|332.2|1572
1731411000000|2024-11-12 11:30:00||332.4||332.4||332.4||332.4|10
1731411120000|2024-11-12 11:32:00||332.5||332.4||332.5||332.4|0
1731411130000|2024-11-12 11:32:10||332.5||332.4||332.5||332.4|0
1731411210000|2024-11-12 11:33:30||332.5||332.5||332.5||332.5|717
1731411240000|2024-11-12 11:34:00|332.5|332.4|332.5|332.4|332.5|332.4|332.5|332.4|298
1731411280000|2024-11-12 11:34:40|333|332.6|333|332.6|333|332.6|333|332.6|117
1731411290000|2024-11-12 11:34:50|||||||||2900
1731411300000|2024-11-12 11:35:00|332.9||333||333||332.9||0
1731411430000|2024-11-12 11:37:10|||||||||5
1731411490000|2024-11-12 11:38:10|||||||||450
1731411520000|2024-11-12 11:38:40||332.7||332.7||332.7||332.6|450
1731411680000|2024-11-12 11:41:20|332.9|332.6|332.9|332.6|332.9|332.6|332.9|332.6|18
1731411700000|2024-11-12 11:41:40|332.7|332.4|332.7|332.4|332.7|332.4|332.7|332.4|167
1731411820000|2024-11-12 11:43:40|||||||||200
1731411830000|2024-11-12 11:43:50|332.6||332.6||332.6||332.6||0
1731411920000|2024-11-12 11:45:20|||||||||200
1731411960000|2024-11-12 11:46:00|332.7||332.7||332.7||332.7||6706
1731412020000|2024-11-12 11:47:00|332.8||332.8||332.8||332.8||0
1731412110000|2024-11-12 11:48:30|||||||||2133
1731412120000|2024-11-12 11:48:40||332.5||332.4||332.5||332.4|1909
1731412130000|2024-11-12 11:48:50|332.7||332.6||332.7||332.6||247
1731412140000|2024-11-12 11:49:00|||||||||1182
1731412270000|2024-11-12 11:51:10|333|332.6|332.9|332.6|333|332.6|332.9|332.6|3028
1731412280000|2024-11-12 11:51:20||332.5||332.5||332.5||332.5|97
1731412310000|2024-11-12 11:51:50||332.4||332.4||332.4||332.4|0
1731412320000|2024-11-12 11:52:00||332.5||332.5||332.5||332.5|0
1731412420000|2024-11-12 11:53:40|||||||||124
1731412430000|2024-11-12 11:53:50|332.3|332.2|332.5|332.2|332.5|332.2|332.3|332.2|651
1731412440000|2024-11-12 11:54:00|||||||||126
1731412470000|2024-11-12 11:54:30|||||||||413
1731412490000|2024-11-12 11:54:50|||||||||890
1731412500000|2024-11-12 11:55:00|||||||||1
1731412550000|2024-11-12 11:55:50|332.7|332.3|332.7|332.5|332.7|332.6|332.7|332.3|231
1731412560000|2024-11-12 11:56:00|332.9|332.6|332.9|332.5|332.9|332.6|332.9|332.5|91
1731412580000|2024-11-12 11:56:20||332.6||332.6||332.6||332.6|0
1731412600000|2024-11-12 11:56:40|||||||||1222
1731412630000|2024-11-12 11:57:10|332.8||332.8||332.8||332.8||0
1731412690000|2024-11-12 11:58:10|||||||||144
1731412700000|2024-11-12 11:58:20|333|332.7|333.3|333|333.3|333|333|332.7|1027
1731412750000|2024-11-12 11:59:10|333.6|333.2|333.6|333.2|333.6|333.2|333.6|333.2|297
1731412810000|2024-11-12 12:00:10|333.7|333.3|333.6|333.3|333.7|333.3|333.6|333.3|382
1731412990000|2024-11-12 12:03:10|||||||||2200
1731413030000|2024-11-12 12:03:50|333.5||333.5||333.5||333.5||0
1731413100000|2024-11-12 12:05:00|333.6|333.4|333.9|333.6|333.9|333.6|333.6|333.4|1747
1731413110000|2024-11-12 12:05:10||333.5||333.5||333.5||333.5|0
1731413190000|2024-11-12 12:06:30|||||||||3000
1731413200000|2024-11-12 12:06:40|||||||||3142
1731413330000|2024-11-12 12:08:50|333.7|333.7|334|333.6|334|333.7|333.7|333.6|628
1731413390000|2024-11-12 12:09:50|||||||||207
1731413420000|2024-11-12 12:10:20|333.9|333.9|333.9|333.6|333.9|333.9|333.9|333.6|200
1731413430000|2024-11-12 12:10:30|334|333.8|333.9|333.6|334|333.8|333.9|333.6|225
1731413450000|2024-11-12 12:10:50|334||334||334||334||104
1731413530000|2024-11-12 12:12:10|||||||||599
1731413540000|2024-11-12 12:12:20|||||||||2
1731413610000|2024-11-12 12:13:30|||||||||1
1731413620000|2024-11-12 12:13:40|333.8||333.8||333.8||333.8||0
1731413720000|2024-11-12 12:15:20|334.2|333.8|334.2|333.8|334.2|333.8|334.2|333.8|112
1731413730000|2024-11-12 12:15:30|334.4|334.1|334.4|334.2|334.4|334.2|334.4|334.1|920
1731413760000|2024-11-12 12:16:00|||||||||1484
1731413780000|2024-11-12 12:16:20|334.3|334|334.1|334|334.3|334|334.1|334|1942
1731413830000|2024-11-12 12:17:10|||||||||40
1731413880000|2024-11-12 12:18:00|334.3|334.1|334.3|334.1|334.3|334.1|334.3|334.1|176
1731413920000|2024-11-12 12:18:40|334.2|334|334.2|334|334.2|334|334.1|334|71
1731413940000|2024-11-12 12:19:00||333.9||334||334||333.9|54
1731413950000|2024-11-12 12:19:10||333.9||333.9||334||333.9|900
1731413960000|2024-11-12 12:19:20||334||334||334||333.9|0
1731413970000|2024-11-12 12:19:30||333.9||333.9||333.9||333.9|0
1731414010000|2024-11-12 12:20:10|||||||||1795
1731414030000|2024-11-12 12:20:30|||||||||8
1731414070000|2024-11-12 12:21:10|334.1||334.2||334.2||334.1||511
1731414100000|2024-11-12 12:21:40|333.8|333.6|333.8|333.6|333.8|333.6|333.8|333.6|243
1731414140000|2024-11-12 12:22:20|||||||||3303
1731414150000|2024-11-12 12:22:30|||||||||598
1731414160000|2024-11-12 12:22:40|333.9|334|334.3|333.9|334.3|334|333.9|333.9|217
1731414220000|2024-11-12 12:23:40|334.2||334.2||334.2||334.2||0
1731414280000|2024-11-12 12:24:40|||||||||951
1731414370000|2024-11-12 12:26:10|334.3||334.3||334.3||334.3||22
1731414410000|2024-11-12 12:26:50|334.6|334|334.6|334.1|334.6|334.1|334.6|334|709
1731414420000|2024-11-12 12:27:00||334.2||334.2||334.2||334.2|0
1731414510000|2024-11-12 12:28:30|334.4||334.4||334.4||334.4||0
1731414550000|2024-11-12 12:29:10|||||||||300
1731414570000|2024-11-12 12:29:30|334.3|334.1|334.2|334.1|334.3|334.1|334.2|334.1|11
1731414590000|2024-11-12 12:29:50|333.9|334|333.9|333.7|333.9|334|333.9|333.7|47
1731414650000|2024-11-12 12:30:50|||||||||84
1731414660000|2024-11-12 12:31:00|333.8|333.4|333.6|333.4|333.8|333.4|333.6|333.4|1000
1731414680000|2024-11-12 12:31:20|333.8||333.8||333.8||333.8||0
1731414750000|2024-11-12 12:32:30|||||||||475
1731414810000|2024-11-12 12:33:30|333.6||333.6||333.6||333.6||548
1731414820000|2024-11-12 12:33:40|333.4|333.2|333.4|333.2|333.4|333.2|333.4|333.2|38
1731414840000|2024-11-12 12:34:00|||||||||2695
1731414900000|2024-11-12 12:35:00|333.5|333.3|333.3|333|333.5|333.3|333.3|333|529
1731414920000|2024-11-12 12:35:20|333.4||333.4||333.4||333.4||0
1731414940000|2024-11-12 12:35:40|||||||||475
1731414960000|2024-11-12 12:36:00|333.3|332.9|333.3|332.9|333.3|332.9|333|332.9|859
1731414970000|2024-11-12 12:36:10|333.2||333.2||333.2||333.2||0
1731414980000|2024-11-12 12:36:20|||||||||3
1731414990000|2024-11-12 12:36:30|||||||||475
1731415000000|2024-11-12 12:36:40|333||333.2||333.2||333||92
1731415030000|2024-11-12 12:37:10|||||||||17
1731415100000|2024-11-12 12:38:20|333.1||333.1||333.1||333.1||0
1731415130000|2024-11-12 12:38:50|333.5|333.1|333.5|333.1|333.5|333.1|333.5|333.1|1236
1731415190000|2024-11-12 12:39:50|333.8|333.2|333.8|333.3|333.8|333.3|333.8|333.2|146
1731415210000|2024-11-12 12:40:10|||||||||595
1731415230000|2024-11-12 12:40:30|333.7||333.7||333.7||333.7||0
1731415340000|2024-11-12 12:42:20|333.8||333.8||333.8||333.8||0
1731415390000|2024-11-12 12:43:10|333.6|333.6|333.6|333.3|333.6|333.6|333.6|333.3|595
1731415400000|2024-11-12 12:43:20|333.5||333.5||333.5||333.5||0
1731415490000|2024-11-12 12:44:50|333.7|333.5|333.7|333.5|333.7|333.5|333.7|333.5|15025
1731415500000|2024-11-12 12:45:00|333.8||333.9||333.9||333.8||12
1731415510000|2024-11-12 12:45:10|334.2|333.8|334.2|333.8|334.2|333.8|334.2|333.8|714
1731415690000|2024-11-12 12:48:10||334||334||334||334|593
1731415720000|2024-11-12 12:48:40|334.5||334.5||334.5||334.5||0
1731415730000|2024-11-12 12:48:50|334.4|334.1|334.4|334.1|334.4|334.1|334.4|334.1|113
1731415770000|2024-11-12 12:49:30|||||||||500
1731415810000|2024-11-12 12:50:10|||||||||180
1731415820000|2024-11-12 12:50:20|334.3||334.3||334.3||334.3||0
1731415830000|2024-11-12 12:50:30|334|333.7|334.3|333.8|334.3|333.8|334|333.7|646
1731415850000|2024-11-12 12:50:50|334.2||334.2||334.2||334.2||0
1731415900000|2024-11-12 12:51:40|||||||||300
1731415910000|2024-11-12 12:51:50|||||||||17
1731415980000|2024-11-12 12:53:00|334.1||334.1||334.2||334.1||0
1731415990000|2024-11-12 12:53:10|334.2||334||334.2||334||52
1731416010000|2024-11-12 12:53:30||333.7||333.7||333.7||333.7|44
1731416020000|2024-11-12 12:53:40|||||||||85
1731416080000|2024-11-12 12:54:40|333.9|333.5|333.9|333.5|333.9|333.5|333.8|333.5|31
1731416100000|2024-11-12 12:55:00|333.8||333.8||333.8||333.8||0
1731416120000|2024-11-12 12:55:20|333.9||333.9||333.9||333.9||0
1731416140000|2024-11-12 12:55:40|333.8|333.3|333.7|333.3|333.8|333.3|333.7|333.3|249
1731416160000|2024-11-12 12:56:00|||||||||350
1731416200000|2024-11-12 12:56:40|333.5|333.2|333.5|333.3|333.5|333.3|333.5|333.2|1356
1731416210000|2024-11-12 12:56:50|333.7|333.5|333.7|333.5|333.7|333.5|333.7|333.5|305
1731416290000|2024-11-12 12:58:10|333.6|333.2|333.5|333.2|333.6|333.2|333.5|333.2|244
1731416310000|2024-11-12 12:58:30|||||||||21
1731416400000|2024-11-12 13:00:00|333.8|333.6|333.8|333.6|333.8|333.6|333.8|333.6|174
1731416410000|2024-11-12 13:00:10|334|333.7|334.1|333.7|334.1|333.7|334|333.7|499
1731416440000|2024-11-12 13:00:40|||||||||32
1731416450000|2024-11-12 13:00:50|334||334||334||334||0
1731416480000|2024-11-12 13:01:20|||||||||320
1731416550000|2024-11-12 13:02:30|334.1||334.1||334.1||334.1||4466
1731416580000|2024-11-12 13:03:00|334.2||334.2||334.2||334.2||0
1731416590000|2024-11-12 13:03:10|334.1||333.9||334.1||333.9||150
1731416650000|2024-11-12 13:04:10|334.1|333.8|334.1|333.8|334.1|333.8|334.1|333.8|229
1731416720000|2024-11-12 13:05:20|334.4|333.9|334.4|334|334.4|334|334.4|333.9|290
1731416760000|2024-11-12 13:06:00|335|334.1|335|334.5|335|334.5|335|334.1|517
1731416780000|2024-11-12 13:06:20||334.6||334.6||334.6||334.6|303
1731416810000|2024-11-12 13:06:50|||||||||300
1731416860000|2024-11-12 13:07:40|335.3|334.7|335.3|334.7|335.3|334.7|335.3|334.7|332
1731416880000|2024-11-12 13:08:00|335.2||335.2||335.2||335.2||43
1731416890000|2024-11-12 13:08:10|335.1|334.8|335.1|334.8|335.1|334.8|335.1|334.8|12
1731416950000|2024-11-12 13:09:10|||||||||29
1731416960000|2024-11-12 13:09:20|||||||||400
1731416970000|2024-11-12 13:09:30|334.9|334.7|335|334.6|335|334.7|334.9|334.6|444
1731417020000|2024-11-12 13:10:20|335.1|335|335.1|335|335.1|335|335.1|335|79
1731417050000|2024-11-12 13:10:50||334.9||334.9||334.9||334.9|98
1731417080000|2024-11-12 13:11:20|335|334.8|335.1|334.7|335.1|334.8|335|334.7|256
1731417120000|2024-11-12 13:12:00|||||||||156
1731417190000|2024-11-12 13:13:10|||||||||2661
1731417200000|2024-11-12 13:13:20|334.9||334.9||334.9||334.9||0
1731417210000|2024-11-12 13:13:30|335.1|334.8|335.1|334.8|335.1|334.9|335.1|334.8|582
1731417220000|2024-11-12 13:13:40|335.3|334.9|335.6|335|335.6|335|335.3|334.9|584
1731417230000|2024-11-12 13:13:50|335.5||335.5||335.5||335.5||0
1731417250000|2024-11-12 13:14:10|335.6|335.1|335.6|335.1|335.6|335.1|335.6|335.1|0
1731417290000|2024-11-12 13:14:50|335.7||335.6||335.7||335.6||0
1731417310000|2024-11-12 13:15:10|335.7||335.7||335.7||335.7||0
1731417320000|2024-11-12 13:15:20|335.8||335.8||335.8||335.8||1
1731417390000|2024-11-12 13:16:30|||||||||95
1731417450000|2024-11-12 13:17:30|||||||||591
1731417480000|2024-11-12 13:18:00|335.7|335.2|335.7|335.2|335.7|335.2|335.7|335.2|42
1731417510000|2024-11-12 13:18:30|335.4|335.4|335.9|335.4|335.9|335.4|335.4|335.4|85
1731417530000|2024-11-12 13:18:50|||||||||443
1731417590000|2024-11-12 13:19:50|336||336||336||336||0
1731417680000|2024-11-12 13:21:20|||||||||145
1731417700000|2024-11-12 13:21:40|336.1||336||336.1||336||0
1731417710000|2024-11-12 13:21:50|336.1||336.1||336.1||336.1||0
1731417740000|2024-11-12 13:22:20|||||||||1000
1731417760000|2024-11-12 13:22:40|336||336||336||336||0
1731417770000|2024-11-12 13:22:50|||||||||17
1731417810000|2024-11-12 13:23:30|335.7||335.7||335.7||335.7||4
1731417820000|2024-11-12 13:23:40|335.6|335.1|335.6|335.1|335.6|335.1|335.6|335.1|307
1731417830000|2024-11-12 13:23:50|||||||||1
1731417840000|2024-11-12 13:24:00|||||||||3
1731417910000|2024-11-12 13:25:10|||||||||125
1731417960000|2024-11-12 13:26:00|335.2|334.7|335.2|334.7|335.2|334.7|335.2|334.7|68
1731417970000|2024-11-12 13:26:10|335.3|334.9|335.3|335|335.3|335|335.3|334.9|337
1731418060000|2024-11-12 13:27:40|||||||||105
1731418090000|2024-11-12 13:28:10|||||||||40
1731418150000|2024-11-12 13:29:10|335.1|334.7|335.1|334.7|335.1|334.7|335.1|334.7|654
1731418200000|2024-11-12 13:30:00|335|334.9|335|334.7|335|334.9|335|334.7|756
1731418260000|2024-11-12 13:31:00|335.1|334.8|335.1|334.8|335.1|334.8|335.1|334.8|545
1731418270000|2024-11-12 13:31:10|335||335||335||335||0
1731418370000|2024-11-12 13:32:50|335.2|335|335.2|335|335.2|335|335.2|335|909
1731418410000|2024-11-12 13:33:30|335.1||335.1||335.1||335.1||43
1731418420000|2024-11-12 13:33:40|||||||||1476
1731418440000|2024-11-12 13:34:00||334.8||334.8||334.8||334.8|231
1731418500000|2024-11-12 13:35:00|||||||||450
1731418510000|2024-11-12 13:35:10||334.9||334.9||334.9||334.9|0
1731418540000|2024-11-12 13:35:40|335.2||335.2||335.2||335.2||0
1731418560000|2024-11-12 13:36:00|334.9|334.7|334.9|334.7|334.9|334.7|334.9|334.7|216
1731418580000|2024-11-12 13:36:20|334.8|334.6|334.8|334.6|334.8|334.6|334.8|334.6|590
1731418630000|2024-11-12 13:37:10|334.7|334.3|334.6|334.3|334.7|334.3|334.6|334.3|12
1731418640000|2024-11-12 13:37:20||334.2||334.2||334.2||334.2|0
1731418670000|2024-11-12 13:37:50|||||||||300
1731418700000|2024-11-12 13:38:20|334.5||334.5||334.5||334.5||0
1731418760000|2024-11-12 13:39:20|334.4||334.4||334.4||334.4||0
1731418770000|2024-11-12 13:39:30|334.5|334.5|334.7|334.5|334.7|334.5|334.5|334.5|139
1731418790000|2024-11-12 13:39:50|334.8|334.7|335|334.7|335|334.7|334.8|334.7|3139
1731418820000|2024-11-12 13:40:20|||||||||1
1731418830000|2024-11-12 13:40:30|334.7|334.4|334.7|334.4|334.7|334.4|334.7|334.4|439
1731418840000|2024-11-12 13:40:40|334.8||334.8||334.8||334.8||0
1731418860000|2024-11-12 13:41:00|||||||||400
1731418890000|2024-11-12 13:41:30|334.7||334.7||334.7||334.7||688
1731418910000|2024-11-12 13:41:50|335|334.5|335|334.5|335|334.5|335|334.5|0
1731418920000|2024-11-12 13:42:00||334.6||334.5||334.6||334.5|1000
1731418930000|2024-11-12 13:42:10|334.9||334.9||335||334.9||706
1731418940000|2024-11-12 13:42:20|335|334.6|335|334.6|335|334.6|335|334.6|0
1731419000000|2024-11-12 13:43:20|334.8|334.5|334.8|334.5|334.8|334.5|334.8|334.5|148
1731419010000|2024-11-12 13:43:30|334.7|334.4|334.7|334.4|334.7|334.4|334.6|334.4|6526
1731419040000|2024-11-12 13:44:00|334.8||334.8||334.8||334.8||0
1731419150000|2024-11-12 13:45:50|334.7|334.3|334.7|334.3|334.7|334.3|334.7|334.3|154
1731419170000|2024-11-12 13:46:10|||||||||15
1731419210000|2024-11-12 13:46:50|334.8|334.5|334.8|334.5|334.8|334.5|334.8|334.5|205
1731419290000|2024-11-12 13:48:10|334.6|334.3|334.6|334.3|334.6|334.3|334.6|334.3|143
1731419300000|2024-11-12 13:48:20|||||||||6016
1731419330000|2024-11-12 13:48:50|334.4|334.2|334.5|334.2|334.5|334.2|334.4|334.1|551
1731419340000|2024-11-12 13:49:00|334.4|334.1|334.3|334.1|334.4|334.1|334.3|334.1|10
1731419360000|2024-11-12 13:49:20|334.5|334.2|334.5|334.3|334.5|334.3|334.5|334.2|11
1731419380000|2024-11-12 13:49:40|334.4|334.2|334.4|334.2|334.4|334.2|334.4|334.2|0
1731419420000|2024-11-12 13:50:20|334.3|334.1|334.3|334.1|334.3|334.1|334.3|334.1|0
1731419430000|2024-11-12 13:50:30|334.5|334.4|334.5|334.3|334.5|334.4|334.5|334.3|29
1731419470000|2024-11-12 13:51:10|334.4|334.4|334.5|334.3|334.5|334.4|334.4|334.3|37
1731419520000|2024-11-12 13:52:00|334.6|334.4|334.5|334.4|334.6|334.4|334.5|334.4|245
1731419530000|2024-11-12 13:52:10|334.6|334.5|334.6|334.5|334.6|334.5|334.6|334.5|73
1731419550000|2024-11-12 13:52:30|||||||||11
1731419560000|2024-11-12 13:52:40|334.7|334.4|334.7|334.4|334.7|334.4|334.7|334.4|8
1731419570000|2024-11-12 13:52:50|334.6|334.5|334.6|334.5|334.6|334.5|334.6|334.5|0
1731419580000|2024-11-12 13:53:00|334.8||334.8||334.8||334.8||38
1731419590000|2024-11-12 13:53:10|334.6|334.3|334.6|334.3|334.6|334.3|334.6|334.3|169
1731419600000|2024-11-12 13:53:20|334.5|334.2|334.2|334|334.5|334.2|334.2|334|365
1731419630000|2024-11-12 13:53:50|334.3|334.1|334.3|334|334.3|334.1|334.3|334|3
1731419640000|2024-11-12 13:54:00||334.1||334.1||334.1||334.1|0
1731419650000|2024-11-12 13:54:10||334||334||334||334|0
1731419690000|2024-11-12 13:54:50|334.6|334.1|334.6|334.3|334.6|334.3|334.6|334.1|182
1731419700000|2024-11-12 13:55:00|||||||||130
1731419710000|2024-11-12 13:55:10|334.7||334.7||334.7||334.7||0
1731419720000|2024-11-12 13:55:20|334.8|334.5|334.8|334.5|334.8|334.5|334.8|334.5|296
1731419790000|2024-11-12 13:56:30|||||||||4
1731419900000|2024-11-12 13:58:20|334.7||334.7||334.7||334.7||0
1731419990000|2024-11-12 13:59:50|||||||||368
1731420020000|2024-11-12 14:00:20|||||||||10
1731420040000|2024-11-12 14:00:40|334.6||334.6||334.6||334.6||0
1731420050000|2024-11-12 14:00:50||334.4||334.4||334.4||334.4|922
1731420100000|2024-11-12 14:01:40|334.3|334.2|334.3|334.1|334.3|334.2|334.3|334|478
1731420110000|2024-11-12 14:01:50|||||||||14
1731420120000|2024-11-12 14:02:00|||||||||177
1731420190000|2024-11-12 14:03:10|||||||||10
1731420200000|2024-11-12 14:03:20|334.4|334.2|334.4|334.2|334.4|334.2|334.4|334.2|277
1731420240000|2024-11-12 14:04:00|334.3|334|334.3|334|334.3|334|334.3|334|680
1731420340000|2024-11-12 14:05:40|334.1|333.9|334.1|333.9|334.1|333.9|334.1|333.9|326
1731420350000|2024-11-12 14:05:50|334||334||334||334||0
1731420440000|2024-11-12 14:07:20|333.7|333.8|333.7|333.4|333.7|333.8|333.7|333.4|141
1731420490000|2024-11-12 14:08:10|333.5|333.3|333.5|333.3|333.5|333.3|333.5|333.3|73
1731420500000|2024-11-12 14:08:20|333.7|333.4|333.6|333.4|333.7|333.4|333.6|333.4|18
1731420530000|2024-11-12 14:08:50||333.3||333.3||333.3||333.3|183
1731420570000|2024-11-12 14:09:30|||||||||1000
1731420590000|2024-11-12 14:09:50||333.4||333.4||333.4||333.4|629
1731420600000|2024-11-12 14:10:00|333.2|333.1|333.4|333|333.4|333.1|333.1|333|463
1731420620000|2024-11-12 14:10:20|333.3|332.7|333.1|332.7|333.3|332.7|333.1|332.7|1
1731420630000|2024-11-12 14:10:30||332.8||332.7||332.8||332.7|0
1731420650000|2024-11-12 14:10:50|332.9||332.9||332.9||332.9||38
1731420800000|2024-11-12 14:13:20|||||||||223
1731420810000|2024-11-12 14:13:30|332.8|332.8|333|332.7|333.1|333|332.8|332.7|1658
1731420820000|2024-11-12 14:13:40|333.1||333.1||333.1||333.1||0
1731420830000|2024-11-12 14:13:50||332.6||332.6||332.6||332.6|0
1731420840000|2024-11-12 14:14:00|333||333||333||333||0
1731420870000|2024-11-12 14:14:30||332.7||332.7||332.7||332.7|0
1731420890000|2024-11-12 14:14:50|333.1||333.1||333.1||333.1||0
1731420930000|2024-11-12 14:15:30|||||||||50
1731420950000|2024-11-12 14:15:50|332.9||332.9||332.9||332.9||0
1731420980000|2024-11-12 14:16:20|333.1|332.9|333.1|332.9|333.1|332.9|333.1|332.9|397
1731421000000|2024-11-12 14:16:40|||||||||2659
1731421040000|2024-11-12 14:17:20|||||||||10
1731421190000|2024-11-12 14:19:50|333.3|333.1|333.3|333.1|333.3|333.1|333.3|333.1|605
1731421210000|2024-11-12 14:20:10|||||||||312
1731421270000|2024-11-12 14:21:10|||||||||5
1731421310000|2024-11-12 14:21:50||333.2||333.2||333.2||333.2|0
1731421320000|2024-11-12 14:22:00|333.4|333.3|333.5|333.4|333.7|333.4|333.4|333.3|180
1731421340000|2024-11-12 14:22:20|333.6|333.5|333.6|333.5|333.6|333.5|333.6|333.5|67
1731421360000|2024-11-12 14:22:40|||||||||304
1731421370000|2024-11-12 14:22:50|333.7||333.8||333.8||333.7||0
1731421390000|2024-11-12 14:23:10|333.7|333.2|333.4|333.2|333.7|333.2|333.4|333.2|242
1731421450000|2024-11-12 14:24:10|333.5||333.5||333.5||333.5||0
1731421510000|2024-11-12 14:25:10|333.7|333.5|333.7|333.5|333.7|333.5|333.7|333.5|1094
1731421580000|2024-11-12 14:26:20|334.1|333.9|334.1|333.9|334.1|333.9|334.1|333.9|2188
1731421600000|2024-11-12 14:26:40|334.6|334.1|334.6|334.2|334.7|334.2|334.6|334.1|518
1731421620000|2024-11-12 14:27:00|334.9|334.3|334.8|334.3|334.9|334.3|334.8|334.3|0
1731421630000|2024-11-12 14:27:10|334.7||334.7||334.7||334.7||208
1731421660000|2024-11-12 14:27:40|334.6||334.7||334.7||334.6||583
1731421720000|2024-11-12 14:28:40|334.8|334.5|334.8|334.5|334.8|334.5|334.8|334.5|716
1731421730000|2024-11-12 14:28:50|334.7||334.8||334.8||334.7||202
1731421770000|2024-11-12 14:29:30||334.6||334.6||334.6||334.6|0
1731421800000|2024-11-12 14:30:00|335|334.9|335|334.7|335|334.9|334.9|334.7|449
1731421810000|2024-11-12 14:30:10||334.8||334.8||334.8||334.8|0
1731421820000|2024-11-12 14:30:20|||||||||40
1731421840000|2024-11-12 14:30:40|335.1||335.1||335.2||335.1||1944
1731421850000|2024-11-12 14:30:50|335.3|334.9|335.1|334.8|335.7|335.2|335.1|334.8|12700
1731421860000|2024-11-12 14:31:00|334.9|334.7|335|334.7|335|334.7|334.9|334.7|233
1731421870000|2024-11-12 14:31:10|335.2|334.8|335.2|334.8|335.2|334.8|335.2|334.8|583
1731421890000|2024-11-12 14:31:30|335.1||335.1||335.1||335.1||36
1731421900000|2024-11-12 14:31:40|||||||||5
1731421940000|2024-11-12 14:32:20||334.9||334.9||334.9||334.9|0
1731421960000|2024-11-12 14:32:40|335.2|335|335.1|335|335.2|335|335.1|335|49
1731421970000|2024-11-12 14:32:50|335.2||335.2||335.2||335.2||407
1731421980000|2024-11-12 14:33:00|335.7|335.3|335.7|335.3|335.7|335.3|335.7|335.3|1228
1731421990000|2024-11-12 14:33:10||335.4||335.5||335.5||335.4|269
1731422000000|2024-11-12 14:33:20||335.4||335.4||335.4||335.4|329
1731422010000|2024-11-12 14:33:30|335.6||335.6||335.6||335.6||0
1731422020000|2024-11-12 14:33:40|335.7|335.5|335.7|335.5|335.7|335.5|335.7|335.5|5
1731422030000|2024-11-12 14:33:50|335.5|335.3|335.2|335|335.5|335.3|335.2|335|855
1731422040000|2024-11-12 14:34:00|335|334.8|335|334.8|335|334.8|335|334.8|8
1731422060000|2024-11-12 14:34:20|334.9||334.9||334.9||334.9||0
1731422070000|2024-11-12 14:34:30|||||||||3
1731422090000|2024-11-12 14:34:50|||||||||45
1731422100000|2024-11-12 14:35:00|335||335||335||335||782
1731422110000|2024-11-12 14:35:10|335.1||335.1||335.1||335.1||1
1731422140000|2024-11-12 14:35:40|335.3|334.9|335.3|335.2|335.3|335.2|335.3|334.9|439
1731422150000|2024-11-12 14:35:50||335.1||335.1||335.1||335.1|26
1731422170000|2024-11-12 14:36:10|335.2|334.9|335.3|334.9|335.3|334.9|335.2|334.9|69
1731422200000|2024-11-12 14:36:40||335||335||335||335|0
1731422230000|2024-11-12 14:37:10||334.9||334.9||334.9||334.9|28
1731422260000|2024-11-12 14:37:40|335.5|335.1|335.5|335.2|335.5|335.2|335.5|335.1|377
1731422270000|2024-11-12 14:37:50|335.8|335.5|336.2|335.6|336.2|335.7|335.8|335.5|925
1731422280000|2024-11-12 14:38:00||335.7||335.7||335.7||335.7|0
1731422290000|2024-11-12 14:38:10|336.3|335.9|336.3|336.1|336.3|336.1|336.3|335.9|600
1731422300000|2024-11-12 14:38:20|336.5|336.2|336.5|336.3|336.5|336.3|336.5|336.2|300
1731422320000|2024-11-12 14:38:40|336.7|336.4|336.9|336.4|336.9|336.4|336.7|336.4|87
1731422330000|2024-11-12 14:38:50||336.5||336.5||336.5||336.5|328
1731422340000|2024-11-12 14:39:00|336.8|336.6|337.1|336.7|337.2|336.7|336.8|336.6|518
1731422370000|2024-11-12 14:39:30|336.9|336.6|336.7|336.4|336.9|336.6|336.7|336.4|515
1731422400000|2024-11-12 14:40:00|||||||||2973
1731422430000|2024-11-12 14:40:30|||||||||5
1731422440000|2024-11-12 14:40:40|336.6||336.6||336.6||336.6||735
1731422450000|2024-11-12 14:40:50|336.7||336.6||336.7||336.6||0
1731422460000|2024-11-12 14:41:00|336.7||336.7||336.7||336.7||8
1731422480000|2024-11-12 14:41:20|||||||||1300
1731422490000|2024-11-12 14:41:30|||||||||75
1731422500000|2024-11-12 14:41:40|||||||||890
1731422540000|2024-11-12 14:42:20|||||||||10
1731422560000|2024-11-12 14:42:40|||||||||343
1731422590000|2024-11-12 14:43:10|336.5||336.5||336.5||336.5||170
1731422620000|2024-11-12 14:43:40||336.3||336.3||336.3||336.3|596
1731422640000|2024-11-12 14:44:00|336.3|336.2|336.3|336.2|336.3|336.2|336.3|336.2|560
1731422660000|2024-11-12 14:44:20|336.4||336.4||336.4||336.4||0
1731422740000|2024-11-12 14:45:40|336.3||336.3||336.3||336.3||388
1731422750000|2024-11-12 14:45:50||336.1||336.1||336.1||336.1|979
1731422880000|2024-11-12 14:48:00|336.1|335.9|336.1|335.9|336.1|335.9|336.1|335.9|46
1731422890000|2024-11-12 14:48:10|336.2|336|335.9|335.7|336.2|336|335.8|335.7|1166
1731422940000|2024-11-12 14:49:00|335.8||335.8||335.8||335.8||4229
1731422950000|2024-11-12 14:49:10|335.9||335.9||335.9||335.9||10370
1731422970000|2024-11-12 14:49:30|||||||||612
1731422990000|2024-11-12 14:49:50|||||||||1450
1731423000000|2024-11-12 14:50:00|||||||||7
1731423040000|2024-11-12 14:50:40|335.8|335.6|335.6|335.4|335.8|335.6|335.6|335.4|610
1731423050000|2024-11-12 14:50:50|335.7|335.5|335.7|335.4|335.7|335.5|335.7|335.4|510
1731423090000|2024-11-12 14:51:30|335.8|335.7|335.8|335.5|335.8|335.7|335.7|335.4|404
1731423100000|2024-11-12 14:51:40|335.9|335.7|335.9|335.7|335.9|335.7|335.9|335.7|44
1731423110000|2024-11-12 14:51:50||335.6||335.6||335.6||335.6|0
1731423120000|2024-11-12 14:52:00|336.1|335.8|336.1|335.8|336.1|335.8|336.1|335.8|615
1731423130000|2024-11-12 14:52:10|||||||||762
1731423180000|2024-11-12 14:53:00|336||336||336||336||0
1731423190000|2024-11-12 14:53:10|335.9|335.5|335.8|335.5|335.9|335.5|335.8|335.5|43
1731423240000|2024-11-12 14:54:00|||||||||500
1731423250000|2024-11-12 14:54:10|335.7|335.4|335.6|335.4|335.7|335.4|335.5|335.4|696
1731423260000|2024-11-12 14:54:20|||||||||3021
1731423270000|2024-11-12 14:54:30|335.8|335.5|335.8|335.5|335.8|335.5|335.8|335.5|165
1731423290000|2024-11-12 14:54:50|||||||||2564
1731423310000|2024-11-12 14:55:10|335.9|335.6|335.9|335.6|335.9|335.6|335.9|335.6|330
1731423330000|2024-11-12 14:55:30|335.7|335.5|335.9|335.7|335.9|335.7|335.7|335.4|225
1731423340000|2024-11-12 14:55:40||335.6||335.6||335.6||335.6|0
1731423350000|2024-11-12 14:55:50|336|335.7|336|335.8|336|335.8|336|335.7|584
1731423380000|2024-11-12 14:56:20|||||||||420
1731423400000|2024-11-12 14:56:40|335.9|335.7|335.8|335.7|335.9|335.7|335.8|335.7|382
1731423410000|2024-11-12 14:56:50|335.5|335.1|335.5|335.1|335.5|335.1|335.5|335.1|227
1731423440000|2024-11-12 14:57:20|335.4||335.4||335.4||335.4||0
1731423480000|2024-11-12 14:58:00|335.3|335|335.2|335|335.3|335|335.2|335|10
1731423530000|2024-11-12 14:58:50|335.1|334.7|335|334.7|335.1|334.7|335|334.7|695
1731423540000|2024-11-12 14:59:00|335.5|334.8|335.3|335|335.5|335.1|335.3|334.8|268
1731423570000|2024-11-12 14:59:30||335.1||335.1||335.1||335.1|278
1731423610000|2024-11-12 15:00:10|336.1|335.6|336.1|335.7|336.1|335.7|336.1|335.6|608
1731423650000|2024-11-12 15:00:50||335.9||335.9||335.9||335.9|419
1731423670000|2024-11-12 15:01:10|336||336||336||336||81
1731423680000|2024-11-12 15:01:20|335.9|335.8|335.9|335.7|335.9|335.8|335.9|335.7|240
1731423690000|2024-11-12 15:01:30|335.8|335.6|335.5|335.2|335.8|335.6|335.5|335.2|320
1731423720000|2024-11-12 15:02:00|||||||||1
1731423730000|2024-11-12 15:02:10|335.4||335.4||335.4||335.4||0
1731423740000|2024-11-12 15:02:20|335.5|335.4|336|335.4|336|335.4|335.5|335.4|633
1731423770000|2024-11-12 15:02:50||335.5||335.5||335.5||335.5|0
1731423780000|2024-11-12 15:03:00|335.9|335.4|335.8|335.5|335.9|335.5|335.8|335.4|0
1731423800000|2024-11-12 15:03:20|||||||||1
1731423810000|2024-11-12 15:03:30|335.6|335.4|335.4|335.3|335.6|335.4|335.4|335.3|64
1731423820000|2024-11-12 15:03:40|335.5|335.2|335.5|335.2|335.5|335.2|335.5|335.2|0
1731423860000|2024-11-12 15:04:20|||||||||14
1731423890000|2024-11-12 15:04:50|||||||||342
1731423930000|2024-11-12 15:05:30|335.4|335|335.3|335.1|335.4|335.1|335.3|335|1606
1731423940000|2024-11-12 15:05:40|||||||||370
1731423950000|2024-11-12 15:05:50|335.2|335|335.2|335|335.2|335|335.2|335|240
1731423960000|2024-11-12 15:06:00||334.9||334.9||334.9||334.9|0
1731423990000|2024-11-12 15:06:30|||||||||1235
1731424040000|2024-11-12 15:07:20|334.7|334.8|334.8|334.4|334.8|334.8|334.7|334.3|22
1731424050000|2024-11-12 15:07:30|334.9||334.9||334.9||334.8||6200
1731424080000|2024-11-12 15:08:00|334.8|334.5|334.7|334.4|334.8|334.5|334.7|334.4|310
1731424090000|2024-11-12 15:08:10|334.8|334.5|334.7|334.4|334.8|334.5|334.7|334.4|0
1731424100000|2024-11-12 15:08:20|334.9|334.6|334.9|334.5|334.9|334.6|334.9|334.5|359
1731424110000|2024-11-12 15:08:30|335.4|334.8|335.4|334.8|335.4|334.8|335.4|334.8|465
1731424120000|2024-11-12 15:08:40|335.3|334.9|335.3|334.9|335.3|334.9|335.3|334.9|671
1731424160000|2024-11-12 15:09:20|||||||||100
1731424200000|2024-11-12 15:10:00|335.2|334.8|335.3|334.8|335.3|334.9|335.2|334.8|600
1731424210000|2024-11-12 15:10:10||334.9||334.9||334.9||334.9|0
1731424240000|2024-11-12 15:10:40||335.1||335.1||335.1||335.1|0
1731424290000|2024-11-12 15:11:30|||||||||6803
1731424330000|2024-11-12 15:12:10|335.2||335.2||335.2||335.2||171
1731424340000|2024-11-12 15:12:20|335.3|335.2|335.3|335.2|335.3|335.2|335.3|335.2|191
1731424360000|2024-11-12 15:12:40|335.2|335.1|335.4|335.1|335.4|335.1|335.2|335|759
1731424380000|2024-11-12 15:13:00|335.1|334.9|335.1|334.7|335.1|334.9|335|334.7|298
1731424390000|2024-11-12 15:13:10|334.9||334.9||334.9||334.9||0
1731424400000|2024-11-12 15:13:20|334.8||334.9||334.9||334.8||10
1731424420000|2024-11-12 15:13:40|||||||||10
1731424430000|2024-11-12 15:13:50|334.8||334.8||334.8||334.8||0
1731424440000|2024-11-12 15:14:00|334.7|334.4|334.7|334.5|334.7|334.5|334.7|334.4|14
1731424450000|2024-11-12 15:14:10||334.4||334.5||334.5||334.4|0
1731424470000|2024-11-12 15:14:30||334.4||334.4||334.5||334.4|0
1731424480000|2024-11-12 15:14:40||334.5||334.5||334.5||334.5|0
1731424500000|2024-11-12 15:15:00|||||||||719
1731424530000|2024-11-12 15:15:30|334.6|334.6|334.8|334.5|334.8|334.6|334.6|334.5|172
1731424550000|2024-11-12 15:15:50|334.9|334.8|334.9|334.8|334.9|334.8|334.9|334.8|311
1731424560000|2024-11-12 15:16:00|334.8|334.7|334.8|334.6|334.9|334.7|334.8|334.6|76
1731424580000|2024-11-12 15:16:20|334.7|334.5|334.6|334.5|334.7|334.5|334.6|334.5|467
1731424590000|2024-11-12 15:16:30|334.7|334.6|334.9|334.6|334.9|334.6|334.7|334.6|191
1731424650000|2024-11-12 15:17:30||334.7||334.7||334.7||334.7|0
1731424680000|2024-11-12 15:18:00|334.8|334.6|334.8|334.6|334.8|334.6|334.8|334.6|575
1731424700000|2024-11-12 15:18:20|334.7|334.5|334.7|334.5|334.7|334.5|334.7|334.5|6
1731424710000|2024-11-12 15:18:30|334.6|334.6|334.6|334.5|334.6|334.6|334.6|334.5|15
1731424740000|2024-11-12 15:19:00|||||||||664
1731424750000|2024-11-12 15:19:10|334.7|334.6|334.7|334.5|334.7|334.6|334.7|334.5|657
1731424760000|2024-11-12 15:19:20|335|334.7|335|334.7|335|334.7|335|334.6|367
1731424770000|2024-11-12 15:19:30|334.9||334.9||334.9||334.8||0
1731424800000|2024-11-12 15:20:00|||||||||1500
1731424830000|2024-11-12 15:20:30|335.1|334.9|335.1|334.8|335.1|334.9|335.1|334.8|723
1731424890000|2024-11-12 15:21:30||334.9||334.9||335||334.9|494
1731424900000|2024-11-12 15:21:40||334.8||334.9||334.9||334.8|493
1731424910000|2024-11-12 15:21:50|||||||||77
1731424920000|2024-11-12 15:22:00|335|334.7|335|334.7|335|334.7|335|334.7|145
1731424940000|2024-11-12 15:22:20|||||||||2400
1731424960000|2024-11-12 15:22:40|||||||||176
1731424970000|2024-11-12 15:22:50|334.8|334.6|334.8|334.6|334.8|334.6|334.8|334.6|44
1731424980000|2024-11-12 15:23:00|334.7||334.7||334.7||334.7||176
1731424990000|2024-11-12 15:23:10||334.5||334.5||334.5||334.5|44
1731425000000|2024-11-12 15:23:20|||||||||611
1731425010000|2024-11-12 15:23:30|334.9|334.6|334.9|334.6|334.9|334.7|334.9|334.6|881
1731425050000|2024-11-12 15:24:10|334.8||334.8||334.8||334.8||0
1731425060000|2024-11-12 15:24:20|||||||||14
1731425070000|2024-11-12 15:24:30|334.9|334.8|334.9|334.8|334.9|334.8|334.9|334.8|50
1731425080000|2024-11-12 15:24:40|||||||||617
1731425110000|2024-11-12 15:25:10|335|334.9|335|334.9|335|334.9|335|334.9|36
1731425120000|2024-11-12 15:25:20|335.2|335|335.2|335|335.2|335|335.2|335|264
1731425140000|2024-11-12 15:25:40|||||||||29
1731425200000|2024-11-12 15:26:40||335.1||335.1||335.1||335.1|0
1731425270000|2024-11-12 15:27:50|335.3|335.2|335.3|335.2|335.3|335.2|335.3|335.2|601
1731425280000|2024-11-12 15:28:00||335.1||335.1||335.1||335.1|417
1731425300000|2024-11-12 15:28:20|||||||||14
1731425330000|2024-11-12 15:28:50|335.4|335.2|335.4|335.2|335.4|335.3|335.4|335.2|801
1731425340000|2024-11-12 15:29:00|335.1|335|335.2|335|335.2|335|335.1|335|173
1731425350000|2024-11-12 15:29:10|335.3||335.3||335.3||335.3||0
1731425360000|2024-11-12 15:29:20|335.4|335.1|335.4|335.1|335.4|335.1|335.4|335.1|197
1731425370000|2024-11-12 15:29:30||335||335||335||335|0
1731425380000|2024-11-12 15:29:40|335.3|335.1|335.4|335|335.4|335.1|335.3|335|43
1731425400000|2024-11-12 15:30:00||335.1||335.1||335.1||335.1|1860
1731425410000|2024-11-12 15:30:10|||||||||228
1731425420000|2024-11-12 15:30:20|335.3||335.3||335.3||335.3||0
1731425440000|2024-11-12 15:30:40|335.1|334.9|335.1|334.9|335.1|334.9|335.1|334.9|317
1731425500000|2024-11-12 15:31:40||335||335||335||335|0
1731425510000|2024-11-12 15:31:50|335.2||335.2||335.2||335.2||887
1731425570000|2024-11-12 15:32:50|334.9|334.6|334.7|334.5|334.9|334.6|334.7|334.5|1113
1731425580000|2024-11-12 15:33:00|334.6|334.4|334.6|334.4|334.6|334.4|334.6|334.4|596
1731425590000|2024-11-12 15:33:10|334.4|334.1|334.4|334.1|334.4|334.1|334.4|334.1|277
1731425600000|2024-11-12 15:33:20|334.3|334.3|334.5|334.3|334.5|334.3|334.3|334.3|10859
1731425610000|2024-11-12 15:33:30||334.2||334.1||334.2||334.1|0
1731425640000|2024-11-12 15:34:00|||||||||245
1731425670000|2024-11-12 15:34:30||334.2||334.2||334.2||334.2|471
1731425700000|2024-11-12 15:35:00|334.4||334.4||334.4||334.4||0
1731425720000|2024-11-12 15:35:20|334.3||334.3||334.3||334.3||0
1731425730000|2024-11-12 15:35:30||334.1||334.1||334.1||334.1|143
1731425760000|2024-11-12 15:36:00|||||||||308
1731425780000|2024-11-12 15:36:20|334.4|334.2|334.3|334.1|334.4|334.2|334.3|334.1|200
1731425790000|2024-11-12 15:36:30|334.4|334.2|334.4|334.2|334.4|334.2|334.4|334.2|336
1731425810000|2024-11-12 15:36:50||334.3||334.3||334.3||334.3|11
1731425830000|2024-11-12 15:37:10|||||||||531
1731425840000|2024-11-12 15:37:20|334.8|334.6|334.8|334.6|334.8|334.6|334.8|334.6|1094
1731425860000|2024-11-12 15:37:40||334.7||334.7||334.7||334.6|1011
1731425870000|2024-11-12 15:37:50|334.9|334.8|334.9|334.7|334.9|334.8|334.9|334.7|111
1731425880000|2024-11-12 15:38:00|334.8||334.9||334.9||334.8||30
1731425890000|2024-11-12 15:38:10|||||||||583
1731425930000|2024-11-12 15:38:50||334.8||334.7||334.8||334.7|719
1731425940000|2024-11-12 15:39:00|334.8||334.9||334.9||334.8||708
1731425950000|2024-11-12 15:39:10|335|334.8|335|334.8|335|334.8|335|334.8|667
1731426030000|2024-11-12 15:40:30|334.9||335||335||334.9||598
1731426040000|2024-11-12 15:40:40|||||||||582
1731426050000|2024-11-12 15:40:50|||||||||71
1731426070000|2024-11-12 15:41:10|334.8|334.7|334.8|334.7|334.8|334.7|334.8|334.7|550
1731426110000|2024-11-12 15:41:50|334.7|334.6|334.7|334.6|334.7|334.6|334.7|334.6|288
1731426120000|2024-11-12 15:42:00||334.5||334.5||334.5||334.5|255
1731426130000|2024-11-12 15:42:10||334.6||334.6||334.6||334.6|909
1731426140000|2024-11-12 15:42:20||334.5||334.5||334.5||334.5|600
1731426150000|2024-11-12 15:42:30||334.6||334.6||334.6||334.6|44
1731426170000|2024-11-12 15:42:50||334.5||334.5||334.6||334.5|59
1731426180000|2024-11-12 15:43:00|334.6|334.3|334.5|334.3|334.6|334.3|334.5|334.3|456
1731426190000|2024-11-12 15:43:10||334.2||334.2||334.2||334.2|654
1731426200000|2024-11-12 15:43:20|||||||||792
1731426220000|2024-11-12 15:43:40|||||||||29
1731426240000|2024-11-12 15:44:00|||||||||549
1731426280000|2024-11-12 15:44:40|334.4||334.4||334.4||334.4||843
1731426330000|2024-11-12 15:45:30|334.3|334.1|334.2|334|334.3|334.1|334.2|334|227
1731426340000|2024-11-12 15:45:40|333.9|333.7|334|333.6|334|333.7|333.9|333.6|546
1731426370000|2024-11-12 15:46:10|334.2|334|334.2|333.9|334.2|334|334.2|333.9|1710
1731426400000|2024-11-12 15:46:40|334.3|334.1|334.3|334.1|334.3|334.1|334.3|334.1|195
1731426410000|2024-11-12 15:46:50|334.2|334|334.2|334|334.2|334|334.2|334|334
1731426420000|2024-11-12 15:47:00||333.9||333.9||333.9||333.9|603
1731426440000|2024-11-12 15:47:20|||||||||254
1731426480000|2024-11-12 15:48:00|334.1||334.1||334.1||334.1||1116
1731426490000|2024-11-12 15:48:10||333.8||333.8||333.8||333.8|563
1731426530000|2024-11-12 15:48:50|||||||||101
1731426540000|2024-11-12 15:49:00|334||334||334||334||136
1731426570000|2024-11-12 15:49:30|334.2|333.9|334.2|333.9|334.2|333.9|334.2|333.9|21
1731426630000|2024-11-12 15:50:30|334.1||334.1||334.1||334.1||0
1731426640000|2024-11-12 15:50:40|333.9|333.7|333.9|333.7|333.9|333.7|333.9|333.7|329
1731426650000|2024-11-12 15:50:50|333.8|333.3|333.6|333.3|333.8|333.3|333.6|333.3|697
1731426690000|2024-11-12 15:51:30|||||||||596
1731426740000|2024-11-12 15:52:20|333.7|333.5|333.7|333.5|333.7|333.5|333.7|333.5|1530
1731426760000|2024-11-12 15:52:40|||||||||125
1731426770000|2024-11-12 15:52:50|||||||||573
1731426790000|2024-11-12 15:53:10|||||||||511
1731426830000|2024-11-12 15:53:50|333.6|333.4|333.6|333.4|333.6|333.4|333.6|333.4|1027
1731426890000|2024-11-12 15:54:50|334.3|334|334.3|334|334.3|334|334.3|334|597
1731426900000|2024-11-12 15:55:00||334.1||334||334.1||334|664
1731426910000|2024-11-12 15:55:10||334.1||334.1||334.1||334.1|0
1731426920000|2024-11-12 15:55:20|334.2|334|334.3|334|334.3|334|334.2|334|651
1731426930000|2024-11-12 15:55:30|334.2||334.3||334.3||334.2||3067
1731426940000|2024-11-12 15:55:40|334.2|333.8|333.9|333.8|334.2|333.8|333.9|333.8|242
1731426950000|2024-11-12 15:55:50||333.6||333.6||333.7||333.6|221
1731426960000|2024-11-12 15:56:00|333.7||333.7||333.7||333.7||511
1731426970000|2024-11-12 15:56:10||333.3||333.3||333.3||333.3|220
1731426980000|2024-11-12 15:56:20|333.6||333.6||333.6||333.6||0
1731426990000|2024-11-12 15:56:30||333.4||333.4||333.4||333.4|159
1731427020000|2024-11-12 15:57:00|333.5|332.8|333.2|332.8|333.5|332.8|333.1|332.8|588
1731427030000|2024-11-12 15:57:10|333.1|332.7|333.1|332.7|333.1|332.7|333.1|332.7|0
1731427060000|2024-11-12 15:57:40|333||333||333||333||4
1731427070000|2024-11-12 15:57:50|332.9|332.5|332.6|332.5|332.9|332.5|332.6|332.5|1425
1731427090000|2024-11-12 15:58:10|332.5|332.3|332.5|332.3|332.5|332.3|332.5|332.3|1467
1731427100000|2024-11-12 15:58:20|332.4|332.2|332.4|332.2|332.4|332.2|332.4|332.2|114
1731427150000|2024-11-12 15:59:10|332.5|332.3|332.6|332.4|332.6|332.4|332.5|332.3|1696
1731427180000|2024-11-12 15:59:40||332.3||332.3||332.3||332.3|0
1731427200000|2024-11-12 16:00:00|332.7|332.4|332.7|332.5|332.7|332.5|332.7|332.4|190
1731427210000|2024-11-12 16:00:10|||||||||528
1731427220000|2024-11-12 16:00:20|||||||||615
1731427230000|2024-11-12 16:00:30|332.6||332.6||332.6||332.6||0
1731427240000|2024-11-12 16:00:40|332.5|332.4|332.5|332.4|332.5|332.4|332.5|332.4|280
1731427260000|2024-11-12 16:01:00||332.3||332.3||332.3||332.3|422
1731427280000|2024-11-12 16:01:20|332.4|331.7|332|331.7|332.4|331.7|332|331.7|1435
1731427290000|2024-11-12 16:01:30|||||||||246
1731427310000|2024-11-12 16:01:50|332.1|331.9|332.2|331.9|332.2|331.9|332.1|331.9|722
1731427330000|2024-11-12 16:02:10||332||331.9||332||331.9|658
1731427350000|2024-11-12 16:02:30||332||332||332||332|199
1731427360000|2024-11-12 16:02:40|332.1|331.9|332.2|331.9|332.2|331.9|332.1|331.9|234
1731427370000|2024-11-12 16:02:50|||||||||650
1731427380000|2024-11-12 16:03:00|332.1||332.1||332.1||332.1||1065
1731427390000|2024-11-12 16:03:10|332||332||332||332||0
1731427400000|2024-11-12 16:03:20|||||||||466
1731427410000|2024-11-12 16:03:30|332.1||332.1||332.1||332.1||632
1731427430000|2024-11-12 16:03:50|332||332.1||332.1||332||452
1731427460000|2024-11-12 16:04:20|332.2|332.1|332.2|332.1|332.2|332.1|332.2|332.1|710
1731427490000|2024-11-12 16:04:50|||||||||30
1731427510000|2024-11-12 16:05:10|332.1|332|332.1|332|332.1|332|332.1|332|308
1731427540000|2024-11-12 16:05:40||331.9||331.9||331.9||331.9|436
1731427560000|2024-11-12 16:06:00|||||||||42
1731427580000|2024-11-12 16:06:20|332|332|332|331.9|332|332|332|331.9|6
1731427590000|2024-11-12 16:06:30|332.1|332|332.2|332.1|332.2|332.1|332.1|332|349
1731427600000|2024-11-12 16:06:40||331.9||331.9||331.9||331.9|281
1731427610000|2024-11-12 16:06:50|||||||||125
1731427640000|2024-11-12 16:07:20|||||||||1000
1731427650000|2024-11-12 16:07:30|||||||||3169
1731427680000|2024-11-12 16:08:00||332||332||332||332|155
1731427700000|2024-11-12 16:08:20|332.1|330.9|331.3|330.9|332.1|330.9|331.3|330.9|900
1731427710000|2024-11-12 16:08:30||331||331||331||331|135
1731427740000|2024-11-12 16:09:00|||||||||1000
1731427760000|2024-11-12 16:09:20||331.1||331.1||331.1||331.1|0
1731427770000|2024-11-12 16:09:30|||||||||10
1731427780000|2024-11-12 16:09:40|||||||||13
1731427790000|2024-11-12 16:09:50|331.2||331.2||331.2||331.2||0
1731427800000|2024-11-12 16:10:00|331.3|331.2|331.7|331.4|331.7|331.4|331.3|331.2|2057
1731427810000|2024-11-12 16:10:10||331.5||331.5||331.5||331.5|0
1731427820000|2024-11-12 16:10:20|331.6|331.3|331.4|331.3|331.6|331.3|331.4|331.3|593
1731427830000|2024-11-12 16:10:30|331.3|331.2|331.6|331.3|331.6|331.3|331.3|331.2|81
1731427840000|2024-11-12 16:10:40|331.7|331.5|331.7|331.3|331.7|331.5|331.6|331.3|1077
1731427870000|2024-11-12 16:11:10||331.5||331.5||331.5||331.5|0
1731427900000|2024-11-12 16:11:40|||||||||14
1731427930000|2024-11-12 16:12:10||331.6||331.6||331.6||331.6|1448
1731427950000|2024-11-12 16:12:30||331.5||331.5||331.5||331.5|105
1731427960000|2024-11-12 16:12:40|331.6||331.6||331.6||331.6||748
1731427970000|2024-11-12 16:12:50||331.4||331.4||331.4||331.4|9
1731427980000|2024-11-12 16:13:00|||||||||40
1731427990000|2024-11-12 16:13:10|331.5||331.5||331.5||331.5||1
1731428000000|2024-11-12 16:13:20|||||||||15
1731428040000|2024-11-12 16:14:00|||||||||13
1731428050000|2024-11-12 16:14:10|||||||||574
1731428070000|2024-11-12 16:14:30|331.4|331.3|331.4|331.2|331.4|331.3|331.4|331.2|1795
1731428080000|2024-11-12 16:14:40|331.5|331.3|331.5|331.3|331.5|331.3|331.5|331.3|1448
1731428090000|2024-11-12 16:14:50|||||||||500
1731428100000|2024-11-12 16:15:00|||||||||20
1731428110000|2024-11-12 16:15:10|||||||||865
1731428120000|2024-11-12 16:15:20|||||||||21891
1731428130000|2024-11-12 16:15:30|331.4|331.2|331.3|331.2|331.4|331.2|331.3|331.2|0
1731428140000|2024-11-12 16:15:40|331|330.7|331|330.7|331|330.7|331|330.7|3164
1731428170000|2024-11-12 16:16:10|331.1|330.9|331.1|330.9|331.1|330.9|331.1|330.9|27771
1731428190000|2024-11-12 16:16:30|331.8|331.7|331.9|331.6|331.9|331.7|331.8|331.5|402
1731428200000|2024-11-12 16:16:40|||||||||932
1731428220000|2024-11-12 16:17:00|332|331.9|332|331.8|332|331.9|332|331.8|106
1731428260000|2024-11-12 16:17:40|332.1|331.9|332.1|332|332.1|332|332.1|331.9|118
1731428280000|2024-11-12 16:18:00||331.9||331.9||331.9||331.9|1407
1731428290000|2024-11-12 16:18:10|||||||||1968
1731428300000|2024-11-12 16:18:20|332||332.1||332.1||332||5
1731428340000|2024-11-12 16:19:00|||||||||2032
1731428350000|2024-11-12 16:19:10|332.2|332|332.6|332.3|332.6|332.3|332.2|332|991
1731428360000|2024-11-12 16:19:20|332.5||332.5||332.5||332.5||0
1731428390000|2024-11-12 16:19:50|332.7|332.5|332.7|332.5|332.7|332.5|332.7|332.5|196
1731428400000|2024-11-12 16:20:00||332.4||332.4||332.4||332.4|336
1731428410000|2024-11-12 16:20:10|332.6|332.3|332.5|332.3|332.6|332.3|332.5|332.3|118
1731428420000|2024-11-12 16:20:20|332.4|332.2|332.3|332.2|332.4|332.2|332.3|332.2|868
1731428440000|2024-11-12 16:20:40||332.1||332.1||332.1||332.1|572
1731428450000|2024-11-12 16:20:50|332.2||332.2||332.2||332.2||0
1731428470000|2024-11-12 16:21:10|332|331.7|332|331.8|332|331.8|332|331.7|483
1731428480000|2024-11-12 16:21:20||331.7||331.7||331.7||331.7|0
1731428500000|2024-11-12 16:21:40|||||||||90
1731428520000|2024-11-12 16:22:00|||||||||583
1731428530000|2024-11-12 16:22:10|||||||||972
1731428540000|2024-11-12 16:22:20||331.8||331.8||331.8||331.8|126
1731428580000|2024-11-12 16:23:00|331.7|331.6|331.7|331.4|331.7|331.6|331.7|331.4|4708
1731428590000|2024-11-12 16:23:10|331.6||331.7||331.7||331.6||187
1731428600000|2024-11-12 16:23:20|331.6||331.6||331.6||331.6||0
1731428610000|2024-11-12 16:23:30||331.5||331.5||331.5||331.5|0
1731428620000|2024-11-12 16:23:40||331.4||331.4||331.4||331.4|201
1731428630000|2024-11-12 16:23:50|331.5|331.2|331.5|331.2|331.5|331.2|331.5|331.2|98
1731428650000|2024-11-12 16:24:10|331.4||331.4||331.4||331.4||1142
1731428660000|2024-11-12 16:24:20|331.3|331|331.3|331|331.3|331|331.3|331|119
1731428670000|2024-11-12 16:24:30||331.1||331.1||331.1||331.1|0
1731428690000|2024-11-12 16:24:50|||||||||146
1731428710000|2024-11-12 16:25:10|331.1|330.9|331.1|330.9|331.1|330.9|331.1|330.9|382
1731428730000|2024-11-12 16:25:30|331||331||331||331||0
1731428740000|2024-11-12 16:25:40|331.1||331.1||331.1||331.1||2168
1731428760000|2024-11-12 16:26:00||331||331||331||331|2125
1731428770000|2024-11-12 16:26:10|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|1181
1731428780000|2024-11-12 16:26:20|331.5|331.3|331.5|331.3|331.5|331.3|331.5|331.3|1407
1731428790000|2024-11-12 16:26:30|||||||||195
1731428800000|2024-11-12 16:26:40|331.6|331.5|331.6|331.5|331.6|331.5|331.6|331.5|1127
1731428810000|2024-11-12 16:26:50|331.8|331.6|331.8|331.5|331.8|331.6|331.8|331.5|5218
1731428830000|2024-11-12 16:27:10|331.7||331.7||331.7||331.7||4200
1731428850000|2024-11-12 16:27:30|331.6||331.6||331.6||331.6||791
1731428860000|2024-11-12 16:27:40|331.8|331.6|331.8|331.6|331.8|331.6|331.8|331.6|1297
1731428880000|2024-11-12 16:28:00|331.7||331.7||331.7||331.7||0
1731428890000|2024-11-12 16:28:10|||||||||1006
1731428910000|2024-11-12 16:28:30|||||||||597
1731428920000|2024-11-12 16:28:40|331.8|331.7|331.8|331.7|331.8|331.7|331.8|331.7|456
1731428940000|2024-11-12 16:29:00|||||||||381
1731428950000|2024-11-12 16:29:10|||||||||1161
1731428960000|2024-11-12 16:29:20|||||||||600
1731428980000|2024-11-12 16:29:40|331.9|331.8|331.9|331.8|331.9|331.8|331.9|331.8|253
1731428990000|2024-11-12 16:29:50|332|331.9|332.1|331.9|332.1|331.9|332|331.9|9504
1731484820000|2024-11-13 08:00:20|330.7|330|330.6|329.5|330.7|330.3|330.6|329.5|6747
1731484830000|2024-11-13 08:00:30|||||||||6550
1731484840000|2024-11-13 08:00:40|330.8|330.6|330.8|330.6|330.8|330.6|330.8|330.6|1
1731484850000|2024-11-13 08:00:50|331.5|330.7|332.1|330.7|332.5|330.7|331.5|330.7|279
1731484860000|2024-11-13 08:01:00|332.2|332|332.2|331.4|332.2|332|332.2|331.3|6332
1731484870000|2024-11-13 08:01:10|333.2|332.4|333.8|332.4|333.8|332.4|333.2|332.4|233
1731484880000|2024-11-13 08:01:20|332.7|331.2|332.7|331.6|332.7|331.6|332.7|331.2|750
1731484890000|2024-11-13 08:01:30|333.3|331.7|333|331.2|333.3|331.7|333|331.2|200
1731484900000|2024-11-13 08:01:40|||||||||4110
1731484910000|2024-11-13 08:01:50|331.4|329.2|331.4|329.2|331.4|329.2|331.4|329.2|49
1731484920000|2024-11-13 08:02:00|331.6||331.6||331.6||331.6||0
1731484930000|2024-11-13 08:02:10|332||331.5||332||331.5||0
1731484940000|2024-11-13 08:02:20|330.4|329.1|329.2|328|330.4|329.1|329.2|328|790
1731484950000|2024-11-13 08:02:30|||||||||200
1731484960000|2024-11-13 08:02:40|328.8|326.2|328.9|326.7|328.9|328.6|328.5|326.2|1022
1731484970000|2024-11-13 08:02:50||326.6||326.4||326.6||326.3|0
1731484980000|2024-11-13 08:03:00||326.3||326.3||326.3||326.3|210
1731484990000|2024-11-13 08:03:10|||||||||908
1731485000000|2024-11-13 08:03:20|330.9|328.1|330.1|328.3|330.9|328.6|330.1|328.1|10
1731485010000|2024-11-13 08:03:30|329.9|328.2|329.9|328.2|329.9|328.2|329.9|328.2|15
1731485030000|2024-11-13 08:03:50|329.8|328.1|329.8|328.1|329.8|328.1|329.8|328.1|474
1731485040000|2024-11-13 08:04:00|329||329||329||329||85
1731485060000|2024-11-13 08:04:20|328.8|326.9|328.8|327.2|328.8|327.2|328.8|326.9|620
1731485070000|2024-11-13 08:04:30|328.9|327.3|328.9|327.3|328.9|327.3|328.9|327.3|125
1731485080000|2024-11-13 08:04:40|330.3|328.6|330.3|328.6|330.3|328.6|330.3|328.6|126
1731485090000|2024-11-13 08:04:50||328.4||328.4||328.4||328.4|0
1731485100000|2024-11-13 08:05:00||328.7||328.7||328.7||328.7|6
1731485110000|2024-11-13 08:05:10||328.8||328.8||328.8||328.8|0
1731485160000|2024-11-13 08:06:00|330.2||330.2||330.2||330.2||3016
1731485180000|2024-11-13 08:06:20|330.1||330.1||330.1||330.1||150
1731485190000|2024-11-13 08:06:30|330.2||330.2||330.2||330.2||0
1731485250000|2024-11-13 08:07:30|||||||||652
1731485270000|2024-11-13 08:07:50|329.5|326.7|328.6|326.4|329.5|326.7|328.6|326.4|854
1731485280000|2024-11-13 08:08:00|328.5|326.3|328.3|326.6|328.5|326.6|328.2|326.3|151
1731485290000|2024-11-13 08:08:10|328.2||328.2||328.2||328.2||935
1731485300000|2024-11-13 08:08:20|328.3||328.1||328.3||328.1||0
1731485310000|2024-11-13 08:08:30|328.2||328.2||328.3||328.2||2
1731485320000|2024-11-13 08:08:40|||||||||13
1731485340000|2024-11-13 08:09:00|328.3|326.7|328.2|326.7|328.3|326.7|328.2|326.7|667
1731485350000|2024-11-13 08:09:10|||||||||48
1731485360000|2024-11-13 08:09:20|||||||||7
1731485370000|2024-11-13 08:09:30|||||||||15212
1731485380000|2024-11-13 08:09:40|328.1||328.1||328.1||328.1||0
1731485400000|2024-11-13 08:10:00|328||328||328||328||2430
1731485410000|2024-11-13 08:10:10|327.9||327.8||327.9||327.8||7
1731485420000|2024-11-13 08:10:20|327.7||327.7||327.7||327.7||0
1731485430000|2024-11-13 08:10:30|327.6|326.6|327.6|326.6|327.6|326.6|327.6|326.6|201
1731485440000|2024-11-13 08:10:40|327.3||327.3||327.3||327.3||0
1731485450000|2024-11-13 08:10:50|327.2|326|327.1|326|327.2|326|327.1|326|8247
1731485460000|2024-11-13 08:11:00|327||326.9||327||326.9||0
1731485470000|2024-11-13 08:11:10|327|326.1|327.3|326.3|327.3|326.3|326.9|326.1|315
1731485510000|2024-11-13 08:11:50|327.2||327.2||327.2||327.2||1864
1731485640000|2024-11-13 08:14:00|327|326|327|326|327|326|327|326|580
1731485660000|2024-11-13 08:14:20|||||||||7
1731485750000|2024-11-13 08:15:50|326.9|326.2|326.9|326.2|326.9|326.2|326.9|326.2|1542
1731485760000|2024-11-13 08:16:00|326.8|326|326.5|325.3|326.8|326|326.3|325.3|1711
1731485770000|2024-11-13 08:16:10||325||325||325||325|200
1731485780000|2024-11-13 08:16:20|||||||||350
1731485790000|2024-11-13 08:16:30||325.1||325.1||325.1||325.1|0
1731485810000|2024-11-13 08:16:50|||||||||500
1731485840000|2024-11-13 08:17:20|||||||||1524
1731485850000|2024-11-13 08:17:30|326.7|326.4|327.8|326.6|327.8|326.6|326.7|326.4|1697
1731485860000|2024-11-13 08:17:40|||||||||1469
1731485890000|2024-11-13 08:18:10|||||||||152
1731485920000|2024-11-13 08:18:40|||||||||1
1731485950000|2024-11-13 08:19:10|||||||||490
1731485970000|2024-11-13 08:19:30|||||||||151
1731486000000|2024-11-13 08:20:00|||||||||1
1731486040000|2024-11-13 08:20:40||327||327||327||327|1750
1731486050000|2024-11-13 08:20:50|||||||||107
1731486070000|2024-11-13 08:21:10|||||||||31
1731486080000|2024-11-13 08:21:20|||||||||1091
1731486090000|2024-11-13 08:21:30|329|327.2|329|327.8|329|327.8|329|327.2|152
1731486110000|2024-11-13 08:21:50|328.9|327.6|328.6|327.6|328.9|327.6|328.6|327.5|102
1731486120000|2024-11-13 08:22:00||327.5||327.4||327.5||327.4|0
1731486130000|2024-11-13 08:22:10||327.5||327.4||327.5||327.4|0
1731486140000|2024-11-13 08:22:20|328.5|327.8|328.5|327.8|328.5|327.8|328.4|327.8|321
1731486160000|2024-11-13 08:22:40|328.6||328.6||328.6||328.6||604
1731486180000|2024-11-13 08:23:00|328.1|327.3|328.1|327.3|328.1|327.3|328|327.3|547
1731486210000|2024-11-13 08:23:30|328||327.9||328||327.9||53
1731486220000|2024-11-13 08:23:40|328||328||328||328||0
1731486290000|2024-11-13 08:24:50||327.2||327.2||327.2||327.2|0
1731486330000|2024-11-13 08:25:30||327.3||327.2||327.3||327.2|300
1731486340000|2024-11-13 08:25:40|327.9||327.9||327.9||327.9||0
1731486440000|2024-11-13 08:27:20|||||||||603
1731486470000|2024-11-13 08:27:50|327.8|327.7|327.9|327.5|327.9|327.8|327.8|327.2|703
1731486490000|2024-11-13 08:28:10|328|327.6|327.7|327.2|328|327.9|327.7|327.2|1687
1731486500000|2024-11-13 08:28:20|||||||||80
1731486540000|2024-11-13 08:29:00|||||||||136
1731486550000|2024-11-13 08:29:10|327.8|327.3|327.9|327.2|327.9|327.3|327.8|327.2|1975
1731486570000|2024-11-13 08:29:30|328|327.4|328|327.4|328|327.4|328|327.4|3632
1731486580000|2024-11-13 08:29:40||327.3||327.3||327.3||327.3|0
1731486600000|2024-11-13 08:30:00|||||||||1853
1731486630000|2024-11-13 08:30:30|||||||||2778
1731486660000|2024-11-13 08:31:00|328.1|327.4|328.1|327.3|328.1|327.4|328.1|327.3|683
1731486680000|2024-11-13 08:31:20|328|327.8|328|327.3|328|327.8|328|327.3|3000
1731486690000|2024-11-13 08:31:30|327.7|327.2|327.8|327.2|327.8|327.2|327.7|327.2|138
1731486700000|2024-11-13 08:31:40|||||||||1906
1731486710000|2024-11-13 08:31:50|||||||||200
1731486720000|2024-11-13 08:32:00|327.9|327.6|328|327.6|328|327.6|327.9|327.6|1015
1731486730000|2024-11-13 08:32:10|||||||||180
1731486750000|2024-11-13 08:32:30||327.8||327.8||327.8||327.8|3941
1731486760000|2024-11-13 08:32:40|328.1|328|328.6|328.2|328.6|328.2|328.1|328|289
1731486780000|2024-11-13 08:33:00|||||||||1
1731486800000|2024-11-13 08:33:20|329|328.6|329.2|328.7|329.2|328.7|329|328.6|694
1731486810000|2024-11-13 08:33:30|329.3||329.2||329.3||329.2||302
1731486820000|2024-11-13 08:33:40|329.3||329.3||329.3||329.3||0
1731486850000|2024-11-13 08:34:10|329.2||329.2||329.2||329.2||490
1731486860000|2024-11-13 08:34:20|329.3||329.3||329.3||329.3||1000
1731486870000|2024-11-13 08:34:30|329.8|328.9|329.8|328.9|329.8|328.9|329.8|328.9|712
1731486900000|2024-11-13 08:35:00|329.7|328.7|329.7|328.7|329.7|328.7|329.7|328.7|0
1731486920000|2024-11-13 08:35:20|||||||||3016
1731486970000|2024-11-13 08:36:10|||||||||4224
1731486980000|2024-11-13 08:36:20|330|329.7|330|329.7|330|329.7|330|329.7|291
1731486990000|2024-11-13 08:36:30|330.5|329.8|330.4|329.7|330.5|329.8|330.4|329.7|15
1731487000000|2024-11-13 08:36:40|330.5||330.5||330.5||330.5||64
1731487040000|2024-11-13 08:37:20|330.3|329.8|329.7|329.1|330.3|329.8|329.7|329.1|801
1731487050000|2024-11-13 08:37:30|||||||||500
1731487060000|2024-11-13 08:37:40|||||||||300
1731487140000|2024-11-13 08:39:00|329.6||329.6||329.6||329.6||160
1731487150000|2024-11-13 08:39:10|329.7||329.7||329.7||329.7||0
1731487160000|2024-11-13 08:39:20||329.2||329.2||329.2||329.2|0
1731487170000|2024-11-13 08:39:30|||||||||1500
1731487240000|2024-11-13 08:40:40||329.1||329.1||329.1||329.1|2
1731487250000|2024-11-13 08:40:50|||||||||635
1731487280000|2024-11-13 08:41:20|329.6|328.6|329.1|328.5|329.6|328.6|329.1|328.5|690
1731487290000|2024-11-13 08:41:30|329.2||329.2||329.2||329.2||0
1731487340000|2024-11-13 08:42:20|329.1||329.2||329.2||329.1||63
1731487350000|2024-11-13 08:42:30|329.1||329.1||329.1||329.1||0
1731487360000|2024-11-13 08:42:40|328.8||328.8||328.8||328.8||0
1731487410000|2024-11-13 08:43:30|328.7|328.3|328.7|328.3|328.7|328.3|328.7|328.3|386
1731487420000|2024-11-13 08:43:40||328.2||328.2||328.2||328.2|1055
1731487440000|2024-11-13 08:44:00|328.8|328.3|328.7|328.2|328.8|328.3|328.7|328.2|1081
1731487480000|2024-11-13 08:44:40|||||||||1000
1731487490000|2024-11-13 08:44:50|329.2|328.5|329.2|328.7|329.2|328.8|329.2|328.5|1309
1731487500000|2024-11-13 08:45:00||328.5||328.7||328.7||328.5|0
1731487580000|2024-11-13 08:46:20|329.3|329.2|329.4|329.2|329.4|329.2|329.3|329.2|2548
1731487590000|2024-11-13 08:46:30|330.1|329.4|330.2|329.4|330.2|329.4|330.1|329.4|1838
1731487610000|2024-11-13 08:46:50|330.4||330.4||330.4||330.4||0
1731487640000|2024-11-13 08:47:20|||||||||700
1731487650000|2024-11-13 08:47:30|330|329.5|330|329.3|330|329.5|330|329.3|679
1731487660000|2024-11-13 08:47:40|||||||||400
1731487680000|2024-11-13 08:48:00|330.1|329.4|330.8|330|330.8|330|330.1|329.4|680
1731487710000|2024-11-13 08:48:30|331.4|330.1|331.4|330.3|331.4|330.3|331.4|330.1|40
1731487770000|2024-11-13 08:49:30|331.3||331.1||331.3||331.1||507
1731487850000|2024-11-13 08:50:50|331||331.1||331.1||331||1000
1731487890000|2024-11-13 08:51:30|331.2|330.7|331.7|331|331.7|331|331.2|330.7|328
1731487920000|2024-11-13 08:52:00||331.1||331.1||331.1||331.1|0
1731487940000|2024-11-13 08:52:20||331.2||331.2||331.2||331.2|0
1731487950000|2024-11-13 08:52:30||331.1||331.1||331.2||331.1|0
1731487960000|2024-11-13 08:52:40||331.2||331.2||331.2||331.1|0
1731487970000|2024-11-13 08:52:50||331.1||331.2||331.2||331.1|0
1731487980000|2024-11-13 08:53:00||331.1||331.2||331.2||331.1|0
1731487990000|2024-11-13 08:53:10||331.1||331.2||331.2||331.1|0
1731488000000|2024-11-13 08:53:20||331.3||331.3||331.3||331.3|664
1731488010000|2024-11-13 08:53:30|332|331.7|331.7|331.3|332|331.7|331.7|331.3|1039
1731488030000|2024-11-13 08:53:50|||||||||301
1731488040000|2024-11-13 08:54:00|331.5|331.1|331.5|331.1|331.5|331.1|331.5|331.1|41
1731488070000|2024-11-13 08:54:30|||||||||596
1731488080000|2024-11-13 08:54:40|||||||||2129
1731488110000|2024-11-13 08:55:10|331.6|331.2|331.6|331.2|331.6|331.2|331.6|331.2|627
1731488120000|2024-11-13 08:55:20|332.6|331.8|332.6|332|332.6|332|332.6|331.8|427
1731488130000|2024-11-13 08:55:30||332.1||332.2||332.2||332.1|0
1731488140000|2024-11-13 08:55:40||332.3||332.3||332.3||332.3|0
1731488150000|2024-11-13 08:55:50||332.2||332.2||332.2||332.2|73
1731488160000|2024-11-13 08:56:00|333|332.3|333|332.4|333|332.4|333|332.3|30
1731488170000|2024-11-13 08:56:10|333.3|332.6|333.3|332.6|333.3|332.6|333.3|332.6|596
1731488180000|2024-11-13 08:56:20||332.5||332.5||332.5||332.5|0
1731488220000|2024-11-13 08:57:00|333.4||333.4||333.4||333.4||2000
1731488240000|2024-11-13 08:57:20|333.3|332.6|333.3|332.6|333.3|332.6|333.3|332.6|0
1731488250000|2024-11-13 08:57:30||332.7||332.7||332.7||332.7|0
1731488260000|2024-11-13 08:57:40|333.4||333.4||333.4||333.4||0
1731488290000|2024-11-13 08:58:10|||||||||5000
1731488350000|2024-11-13 08:59:10|||||||||807
1731488360000|2024-11-13 08:59:20|333.6|332.8|333.6|332.8|333.6|332.8|333.6|332.8|825
1731488380000|2024-11-13 08:59:40|||||||||2
1731488400000|2024-11-13 09:00:00|333.5||333.5||333.5||333.5||0
1731488460000|2024-11-13 09:01:00|||||||||13
1731488470000|2024-11-13 09:01:10||332.9||332.9||332.9||332.9|474
1731488480000|2024-11-13 09:01:20|333.2|332.4|333.2|332.4|333.2|332.4|333.2|332.4|102
1731488500000|2024-11-13 09:01:40|333.1||333.1||333.1||333.1||1690
1731488510000|2024-11-13 09:01:50|||||||||1241
1731488540000|2024-11-13 09:02:20|332.8|332.6|333.1|332.6|333.1|332.6|332.8|332.6|57
1731488550000|2024-11-13 09:02:30|333.2|332.9|333.2|332.8|333.2|332.9|333.2|332.8|42
1731488560000|2024-11-13 09:02:40|333|332.4|333|332.4|333|332.4|332.9|332.4|536
1731488570000|2024-11-13 09:02:50|333.1||333.1||333.1||333.1||0
1731488580000|2024-11-13 09:03:00|||||||||600
1731488620000|2024-11-13 09:03:40|||||||||390
1731488630000|2024-11-13 09:03:50|||||||||2082
1731488640000|2024-11-13 09:04:00||332.5||332.5||332.5||332.5|4583
1731488660000|2024-11-13 09:04:20|332.9|332.4|332.9|332.4|332.9|332.4|332.9|332.4|275
1731488680000|2024-11-13 09:04:40|332.7|332.2|332.7|332.2|332.7|332.2|332.7|332.2|248
1731488700000|2024-11-13 09:05:00|332.6|331.9|332.6|331.9|332.6|331.9|332.6|331.9|237
1731488740000|2024-11-13 09:05:40|332.3|331.4|332.3|331.3|332.3|331.4|332.3|331.3|232
1731488760000|2024-11-13 09:06:00|332.2|331.2|332.2|331.3|332.2|331.3|332.2|331.2|0
1731488770000|2024-11-13 09:06:10||331.5||331.5||331.5||331.5|1400
1731488800000|2024-11-13 09:06:40|||||||||28
1731488830000|2024-11-13 09:07:10||331.6||331.6||331.6||331.6|0
1731488840000|2024-11-13 09:07:20|331.9||331.9||331.9||331.9||0
1731488850000|2024-11-13 09:07:30|332.2|331.7|332.2|331.7|332.2|331.7|332.2|331.6|84
1731488860000|2024-11-13 09:07:40||331.6||331.6||331.6||331.6|0
1731488980000|2024-11-13 09:09:40||331.7||331.9||331.9||331.7|1261
1731488990000|2024-11-13 09:09:50|333|332.3|332.5|332.1|333|332.4|332.5|332.1|694
1731489000000|2024-11-13 09:10:00|332.7||332.8||332.8||332.7||0
1731489050000|2024-11-13 09:10:50|332.7||332.8||332.8||332.7||6
1731489060000|2024-11-13 09:11:00||332.2||332.2||332.2||332.2|0
1731489120000|2024-11-13 09:12:00||332.3||332.3||332.3||332.3|0
1731489140000|2024-11-13 09:12:20|332.6||332.6||332.6||332.6||0
1731489170000|2024-11-13 09:12:50|332.8|332.4|332.8|332.4|332.8|332.4|332.8|332.4|47
1731489180000|2024-11-13 09:13:00|||||||||9000
1731489190000|2024-11-13 09:13:10|333|332.7|333.1|332.7|333.1|332.7|332.8|332.7|521
1731489200000|2024-11-13 09:13:20|332.9|332.4|332.9|332.4|332.9|332.4|332.9|332.4|101
1731489210000|2024-11-13 09:13:30|332.7|332.3|332.8|332.3|332.8|332.3|332.7|332.3|14
1731489260000|2024-11-13 09:14:20|||||||||2000
1731489300000|2024-11-13 09:15:00|||||||||1785
1731489330000|2024-11-13 09:15:30|||||||||583
1731489360000|2024-11-13 09:16:00||332.4||332.4||332.4||332.4|0
1731489370000|2024-11-13 09:16:10|332.2|331.8|332.3|331.8|332.3|331.8|332.2|331.8|310
1731489390000|2024-11-13 09:16:30|332|331.5|332|331.5|332|331.5|332|331.5|686
1731489440000|2024-11-13 09:17:20|331.9|331.4|331.8|331.4|331.9|331.4|331.8|331.4|1200
1731489580000|2024-11-13 09:19:40|331.6|331.2|331.6|331.2|331.6|331.2|331.6|331.2|28
1731489590000|2024-11-13 09:19:50|331.5|331|331.5|331|331.5|331|331.5|331|2269
1731489630000|2024-11-13 09:20:30|332.2|331.5|332.1|331.5|332.2|331.5|332.1|331.5|686
1731489650000|2024-11-13 09:20:50|||||||||2000
1731489710000|2024-11-13 09:21:50||331.6||331.6||331.6||331.6|0
1731489740000|2024-11-13 09:22:20|331.8|331.4|331.7|331.3|331.8|331.4|331.7|331.3|879
1731489940000|2024-11-13 09:25:40|332|331.8|332.9|332.1|333|332.1|332|331.8|1309
1731489990000|2024-11-13 09:26:30||332||332||332||332|0
1731490140000|2024-11-13 09:29:00||332.1||332.1||332.1||332.1|0
1731490160000|2024-11-13 09:29:20|332.8|332.2|332.9|332.2|332.9|332.2|332.8|332.2|5000
1731490200000|2024-11-13 09:30:00|||||||||1
1731490340000|2024-11-13 09:32:20|332.6|332.6|332.9|332.3|332.9|332.6|332.6|332.3|530
1731490400000|2024-11-13 09:33:20|||||||||214
1731490480000|2024-11-13 09:34:40|332.6|332.1|332.6|332.1|332.6|332.1|332.6|332.1|24
1731490510000|2024-11-13 09:35:10|332.3|332|332.3|331.6|332.3|332|332.3|331.6|48
1731490540000|2024-11-13 09:35:40||331.7||331.6||331.7||331.6|0
1731490560000|2024-11-13 09:36:00||331.7||331.7||331.7||331.7|0
1731490600000|2024-11-13 09:36:40||331.9||331.9||331.9||331.9|0
1731490640000|2024-11-13 09:37:20|332.1||332.1||332.1||332.1||0
1731490650000|2024-11-13 09:37:30|332.3||332.3||332.3||332.3||775
1731490670000|2024-11-13 09:37:50|||||||||1427
1731490710000|2024-11-13 09:38:30|||||||||1063
1731490740000|2024-11-13 09:39:00|332.2|331.8|332.3|331.8|332.3|331.8|332.2|331.8|112
1731490760000|2024-11-13 09:39:20|||||||||612
1731490780000|2024-11-13 09:39:40||331.9||331.9||331.9||331.9|0
1731490820000|2024-11-13 09:40:20|||||||||2206
1731490860000|2024-11-13 09:41:00||332||332||332||332|0
1731490880000|2024-11-13 09:41:20|332.2|331.8|332.2|331.8|332.2|331.8|332.1|331.8|233
1731490900000|2024-11-13 09:41:40|332.3||332.3||332.3||332.3||0
1731490940000|2024-11-13 09:42:20||332||332||332||331.9|30
1731490950000|2024-11-13 09:42:30||331.9||331.9||331.9||331.9|0
1731491020000|2024-11-13 09:43:40|333|332|333.1|332.4|333.1|332.4|333|332|229
1731491070000|2024-11-13 09:44:30|332.5|331.8|332.5|331.8|332.5|331.8|332.5|331.8|257
1731491090000|2024-11-13 09:44:50|332.6||332.6||332.6||332.6||0
1731491190000|2024-11-13 09:46:30|||||||||7
1731491200000|2024-11-13 09:46:40||331.9||331.9||331.9||331.9|1663
1731491240000|2024-11-13 09:47:20|332.3|332|332.3|332|332.3|332|332.3|332|41
1731491290000|2024-11-13 09:48:10|332.6|332.1|332.6|332.1|332.6|332.1|332.6|332.1|18
1731491380000|2024-11-13 09:49:40|332.3|331.9|332.3|331.9|332.3|331.9|332.3|331.9|592
1731491410000|2024-11-13 09:50:10|331.8|331.5|331.7|331.3|331.8|331.5|331.7|331.3|583
1731491420000|2024-11-13 09:50:20||331.4||331.4||331.4||331.4|50
1731491470000|2024-11-13 09:51:10||331.5||331.4||331.5||331.4|658
1731491480000|2024-11-13 09:51:20|331.5|331.3|331.5|331.4|331.5|331.4|331.5|331.3|257
1731491540000|2024-11-13 09:52:20|331.3|331.2|331.4|331.3|331.4|331.3|331.3|331.2|403
1731491550000|2024-11-13 09:52:30|331.7|331.4|331.7|331.4|331.7|331.4|331.7|331.4|123
1731491560000|2024-11-13 09:52:40||331.3||331.4||331.4||331.3|0
1731491570000|2024-11-13 09:52:50|332|331.3|332|331.5|332|331.6|332|331.3|791
1731491580000|2024-11-13 09:53:00|332.1||332.1||332.1||332.1||596
1731491590000|2024-11-13 09:53:10|332.3|331.8|332.3|331.9|332.3|331.9|332.3|331.8|0
1731491620000|2024-11-13 09:53:40|||||||||299
1731491630000|2024-11-13 09:53:50|332.6|332.2|332.6|332.2|332.6|332.2|332.6|332.2|659
1731491640000|2024-11-13 09:54:00|||||||||3000
1731491650000|2024-11-13 09:54:10|333|332.6|333|332.6|333|332.6|333|332.6|1779
1731491660000|2024-11-13 09:54:20|||||||||1494
1731491690000|2024-11-13 09:54:50|332.9|332.2|332.7|332.2|332.9|332.2|332.7|332.2|1997
1731491700000|2024-11-13 09:55:00|332.8||332.8||332.8||332.8||0
1731491720000|2024-11-13 09:55:20|332.7|332.1|332.7|332.1|332.7|332.1|332.7|332.1|0
1731491770000|2024-11-13 09:56:10||332||332||332||332|0
1731491780000|2024-11-13 09:56:20|332.6|331.9|332.6|331.9|332.6|331.9|332.6|331.9|0
1731491810000|2024-11-13 09:56:50|332.4||332.4||332.4||332.4||55
1731491820000|2024-11-13 09:57:00|332|331.4|332.1|331.4|332.1|331.4|332|331.4|733
1731491830000|2024-11-13 09:57:10|332.2||332.2||332.2||332.2||593
1731491840000|2024-11-13 09:57:20||331.7||331.7||331.7||331.7|126
1731491910000|2024-11-13 09:58:30||331.6||331.6||331.6||331.6|0
1731491980000|2024-11-13 09:59:40||331.7||331.7||331.7||331.7|0
1731492030000|2024-11-13 10:00:30|332|331.6|332|331.6|332|331.6|332|331.6|205
1731492050000|2024-11-13 10:00:50|331.9|331|331.5|331|331.9|331|331.5|331|228
1731492060000|2024-11-13 10:01:00|||||||||80
1731492120000|2024-11-13 10:02:00|||||||||36
1731492150000|2024-11-13 10:02:30|331.3||331.3||331.3||331.3||296
1731492170000|2024-11-13 10:02:50|331.5||331.3||331.5||331.3||223
1731492180000|2024-11-13 10:03:00|331.5|331.1|331.3|331|331.5|331.3|331.3|331|1423
1731492200000|2024-11-13 10:03:20|331.5|331.2|331.6|331.3|331.6|331.3|331.5|331.2|401
1731492250000|2024-11-13 10:04:10|||||||||299
1731492270000|2024-11-13 10:04:30||331.4||331.4||331.4||331.4|54
1731492290000|2024-11-13 10:04:50|331.9|331.5|331.7|331.2|331.9|331.6|331.7|331.2|1824
1731492300000|2024-11-13 10:05:00|||||||||1
1731492450000|2024-11-13 10:07:30|331.5||331.5||331.5||331.5||0
1731492540000|2024-11-13 10:09:00|||||||||601
1731492590000|2024-11-13 10:09:50|331.3|331.1|331.3|331.1|331.3|331.1|331.3|331.1|712
1731492710000|2024-11-13 10:11:50|||||||||429
1731492720000|2024-11-13 10:12:00|330.9|330.8|330.9|330.6|331|330.8|330.9|330.6|538
1731492740000|2024-11-13 10:12:20|330.8|329.9|330|329.8|330.8|329.9|330|329.8|646
1731492750000|2024-11-13 10:12:30|||||||||150
1731492830000|2024-11-13 10:13:50|330.4|329.9|330.4|330|330.4|330|330.4|329.9|1
1731492840000|2024-11-13 10:14:00|330.3|330.1|330.5|330.1|330.5|330.1|330.3|330.1|588
1731492890000|2024-11-13 10:14:50|330.6|330.3|330.6|330.3|330.6|330.3|330.6|330.3|260
1731492920000|2024-11-13 10:15:20|330.5|330.1|330.5|330.1|330.5|330.1|330.5|330.1|90
1731493000000|2024-11-13 10:16:40|||||||||44
1731493020000|2024-11-13 10:17:00|||||||||3008
1731493030000|2024-11-13 10:17:10|330.6|330.5|330.6|330.2|330.6|330.5|330.6|330.2|1752
1731493040000|2024-11-13 10:17:20|330.4||330.4||330.4||330.4||0
1731493080000|2024-11-13 10:18:00|||||||||3000
1731493100000|2024-11-13 10:18:20|||||||||3000
1731493110000|2024-11-13 10:18:30|||||||||8372
1731493130000|2024-11-13 10:18:50|||||||||152
1731493190000|2024-11-13 10:19:50|330.6||330.5||330.6||330.5||186
1731493200000|2024-11-13 10:20:00|||||||||794
1731493230000|2024-11-13 10:20:30|330.2|330|329.9|329.5|330.2|330|329.9|329.5|522
1731493270000|2024-11-13 10:21:10|||||||||75
1731493290000|2024-11-13 10:21:30|||||||||601
1731493320000|2024-11-13 10:22:00||329.7||329.7||329.7||329.7|2
1731493330000|2024-11-13 10:22:10|330||330||330||330||1130
1731493430000|2024-11-13 10:23:50|||||||||2259
1731493450000|2024-11-13 10:24:10|330.6|330|330.5|330|330.6|330|330.5|330|571
1731493460000|2024-11-13 10:24:20|330.6||330.5||330.6||330.5||0
1731493510000|2024-11-13 10:25:10|330.4||330.4||330.4||330.4||0
1731493540000|2024-11-13 10:25:40|330.3||330.3||330.3||330.3||0
1731493550000|2024-11-13 10:25:50|330.1|329.8|330.2|329.8|330.2|329.8|330.1|329.8|2
1731493630000|2024-11-13 10:27:10|||||||||2909
1731493640000|2024-11-13 10:27:20|||||||||1504
1731493650000|2024-11-13 10:27:30|330|329.9|330|329.9|330.2|329.9|330|329.9|655
1731493660000|2024-11-13 10:27:40|330.2|330|330.4|330.1|330.4|330.1|330.2|330|1247
1731493670000|2024-11-13 10:27:50|||||||||2
1731493680000|2024-11-13 10:28:00|330.8|330.3|330.5|330.3|330.8|330.3|330.5|330.3|134
1731493690000|2024-11-13 10:28:10|330.4|330.2|330.4|330.2|330.4|330.2|330.4|330.2|551
1731493750000|2024-11-13 10:29:10|330.5||330.5||330.5||330.5||0
1731493800000|2024-11-13 10:30:00|||||||||27681
1731493810000|2024-11-13 10:30:10|330.2|329.9|330.1|329.9|330.2|329.9|330.1|329.9|571
1731493820000|2024-11-13 10:30:20|330|329.5|330|329.6|330|329.6|330|329.5|457
1731493830000|2024-11-13 10:30:30|330.1||330.1||330.1||330.1||0
1731493840000|2024-11-13 10:30:40||329.8||329.8||329.8||329.8|0
1731493850000|2024-11-13 10:30:50|||||||||53
1731493860000|2024-11-13 10:31:00|||||||||26
1731493910000|2024-11-13 10:31:50|||||||||177
1731493920000|2024-11-13 10:32:00|||||||||219
1731493930000|2024-11-13 10:32:10|330.2|329.9|330.2|329.9|330.2|329.9|330.2|329.9|306
1731493950000|2024-11-13 10:32:30|330.1||330.1||330.1||330.1||0
1731494000000|2024-11-13 10:33:20|||||||||3264
1731494020000|2024-11-13 10:33:40|||||||||5825
1731494030000|2024-11-13 10:33:50|330.2||330.2||330.2||330.2||597
1731494040000|2024-11-13 10:34:00|||||||||380
1731494100000|2024-11-13 10:35:00|330.1|329.6|330.1|329.8|330.1|329.8|330|329.6|252
1731494160000|2024-11-13 10:36:00|330|329.5|329.8|329.5|330|329.5|329.8|329.5|225
1731494190000|2024-11-13 10:36:30|329.7||329.7||329.7||329.7||0
1731494250000|2024-11-13 10:37:30|329.6||329.6||329.6||329.6||0
1731494270000|2024-11-13 10:37:50|329.5|329.2|329.5|329.2|329.5|329.2|329.5|329.2|503
1731494290000|2024-11-13 10:38:10|329.4|329.1|329.4|329.1|329.4|329.1|329.4|329.1|119
1731494320000|2024-11-13 10:38:40|329.5|329|329.5|329|329.5|329|329.5|329|0
1731494330000|2024-11-13 10:38:50||329.1||329.1||329.1||329.1|0
1731494370000|2024-11-13 10:39:30|||||||||1000
1731494390000|2024-11-13 10:39:50|||||||||721
1731494400000|2024-11-13 10:40:00|329.3|329|329.3|329|329.3|329|329.3|329|24
1731494450000|2024-11-13 10:40:50|||||||||604
1731494460000|2024-11-13 10:41:00|||||||||604
1731494550000|2024-11-13 10:42:30|329.2||329.2||329.2||329.2||0
1731494560000|2024-11-13 10:42:40|329.3|328.9|329.3|329|329.3|329|329.3|328.9|197
1731494570000|2024-11-13 10:42:50|329.2|328.9|329.2|328.9|329.2|328.9|329.2|328.9|116
1731494610000|2024-11-13 10:43:30|329.1|328.7|329|328.7|329.1|328.7|329|328.7|303
1731494680000|2024-11-13 10:44:40|328.9|328.6|328.9|328.6|328.9|328.6|328.9|328.6|561
1731494730000|2024-11-13 10:45:30|328.8|328.4|328.6|328.4|328.8|328.4|328.6|328.4|1063
1731494770000|2024-11-13 10:46:10|||||||||590
1731494800000|2024-11-13 10:46:40||328.3||328.3||328.3||328.3|462
1731494830000|2024-11-13 10:47:10|328.5|328.2|328.5|328.2|328.5|328.2|328.5|328.2|420
1731494860000|2024-11-13 10:47:40|328.4||328.4||328.4||328.4||0
1731494870000|2024-11-13 10:47:50|328.3|328.1|328.3|328.1|328.3|328.1|328.3|328.1|186
1731494910000|2024-11-13 10:48:30|328.1|327.9|328.1|327.9|328.1|327.9|328.1|327.9|799
1731494920000|2024-11-13 10:48:40|328.3|328|328.3|328|328.3|328|328.3|328|12
1731494980000|2024-11-13 10:49:40|328.4|328.2|328.4|328.2|328.4|328.2|328.4|328.2|799
1731495000000|2024-11-13 10:50:00|||||||||2119
1731495010000|2024-11-13 10:50:10|328.5|328|328.5|328|328.5|328|328.5|328|161
1731495060000|2024-11-13 10:51:00|||||||||1062
1731495070000|2024-11-13 10:51:10|||||||||7583
1731495100000|2024-11-13 10:51:40|||||||||747
1731495150000|2024-11-13 10:52:30|||||||||3
1731495160000|2024-11-13 10:52:40|328.4||328.3||328.4||328.3||0
1731495180000|2024-11-13 10:53:00|||||||||1060
1731495200000|2024-11-13 10:53:20|||||||||655
1731495260000|2024-11-13 10:54:20|||||||||5
1731495300000|2024-11-13 10:55:00|328|327.6|327.5|327.1|328|327.6|327.5|327.1|578
1731495310000|2024-11-13 10:55:10|||||||||685
1731495370000|2024-11-13 10:56:10|327.3|326.7|327.3|326.7|327.3|326.7|327.3|326.7|324
1731495400000|2024-11-13 10:56:40||326.8||326.7||326.8||326.7|659
1731495410000|2024-11-13 10:56:50|327.1|326.6|327.1|326.6|327.1|326.6|327.1|326.6|106
1731495430000|2024-11-13 10:57:10|327.2||327.2||327.2||327.2||0
1731495440000|2024-11-13 10:57:20|||||||||303
1731495450000|2024-11-13 10:57:30|327.1||327.1||327.1||327.1||0
1731495500000|2024-11-13 10:58:20|||||||||789
1731495620000|2024-11-13 11:00:20|327||327||327||327||218
1731495630000|2024-11-13 11:00:30|||||||||693
1731495640000|2024-11-13 11:00:40|327.1|326.8|327.1|326.8|327.1|326.8|327.1|326.8|1411
1731495660000|2024-11-13 11:01:00|327|326.9|327|326.9|327|326.9|327|326.9|210
1731495670000|2024-11-13 11:01:10|327.1||327||327.1||327||102
1731495680000|2024-11-13 11:01:20|||||||||1876
1731495690000|2024-11-13 11:01:30|327.3|327|327.2|327|327.3|327|327.2|327|217
1731495710000|2024-11-13 11:01:50|||||||||682
1731495740000|2024-11-13 11:02:20|327.3||327.3||327.3||327.3||31
1731495760000|2024-11-13 11:02:40|||||||||400
1731495780000|2024-11-13 11:03:00|||||||||3250
1731495800000|2024-11-13 11:03:20|327.1||327.1||327.1||327.1||0
1731495870000|2024-11-13 11:04:30|327|326.9|326.8|326.7|327|326.9|326.8|326.7|59
1731495880000|2024-11-13 11:04:40||326.6||326.6||326.6||326.6|215
1731495890000|2024-11-13 11:04:50|326.9||326.9||326.9||326.9||0
1731495920000|2024-11-13 11:05:20|326.8|326.3|326.7|326.3|326.8|326.3|326.7|326.3|28
1731496020000|2024-11-13 11:07:00|||||||||303
1731496120000|2024-11-13 11:08:40|||||||||125
1731496130000|2024-11-13 11:08:50|||||||||578
1731496170000|2024-11-13 11:09:30|||||||||732
1731496250000|2024-11-13 11:10:50||326.4||326.3||326.4||326.3|100
1731496300000|2024-11-13 11:11:40|||||||||1344
1731496340000|2024-11-13 11:12:20|326.6|326.1|326.5|326.1|326.6|326.1|326.5|326.1|228
1731496410000|2024-11-13 11:13:30|326.6|326.2|326.7|326.2|326.7|326.2|326.6|326.2|1059
1731496440000|2024-11-13 11:14:00||326.3||326.3||326.3||326.3|34
1731496480000|2024-11-13 11:14:40|||||||||4
1731496500000|2024-11-13 11:15:00|326.3|326|326.3|325.9|326.3|326|326.3|325.9|1704
1731496510000|2024-11-13 11:15:10|326.1|325.7|326.1|325.7|326.1|325.7|326.1|325.7|1264
1731496530000|2024-11-13 11:15:30|325.9|325.2|325.9|325.2|325.9|325.2|325.9|325.2|75
1731496540000|2024-11-13 11:15:40||325.1||325.1||325.1||325.1|0
1731496560000|2024-11-13 11:16:00|325.7|325|325.5|325|325.7|325|325.5|325|0
1731496590000|2024-11-13 11:16:30|325.4|324.5|325.2|324.5|325.4|324.5|325.2|324.5|98
1731496600000|2024-11-13 11:16:40|||||||||3000
1731496630000|2024-11-13 11:17:10|325.1|324.8|325.2|324.8|325.2|324.8|324.9|324.8|1492
1731496730000|2024-11-13 11:18:50|||||||||583
1731496800000|2024-11-13 11:20:00|||||||||50
1731496810000|2024-11-13 11:20:10||324.9||324.9||324.9||324.9|819
1731496860000|2024-11-13 11:21:00|325.1|324.8|325.2|324.8|325.2|324.8|325.1|324.8|37
1731496880000|2024-11-13 11:21:20|||||||||30
1731496890000|2024-11-13 11:21:30|324.9|324.2|324.9|324.1|324.9|324.2|324.9|324.1|133
1731496900000|2024-11-13 11:21:40||324.2||324.1||324.2||324.1|15
1731496940000|2024-11-13 11:22:20||324.2||324.1||324.2||324.1|0
1731496960000|2024-11-13 11:22:40||324.4||324.4||324.4||324.4|0
1731496990000|2024-11-13 11:23:10|||||||||615
1731497020000|2024-11-13 11:23:40|||||||||607
1731497040000|2024-11-13 11:24:00|324.7|324.3|324.7|324.3|324.7|324.3|324.7|324.3|10309
1731497050000|2024-11-13 11:24:10|324.6|324|324.5|324|324.6|324|324.5|324|5663
1731497070000|2024-11-13 11:24:30|||||||||4599
1731497080000|2024-11-13 11:24:40|324.1|323.9|324.1|323.6|324.1|323.9|324.1|323.6|344
1731497090000|2024-11-13 11:24:50|324.2||324.2||324.2||324.2||210
1731497100000|2024-11-13 11:25:00||323.9||323.9||323.9||323.9|665
1731497110000|2024-11-13 11:25:10|324.1|323.8|324.1|323.8|324.1|323.8|324.1|323.8|106
1731497160000|2024-11-13 11:26:00||323.9||323.9||323.9||323.9|1013
1731497170000|2024-11-13 11:26:10|324|323.7|324|323.5|324|323.7|324|323.5|351
1731497190000|2024-11-13 11:26:30|323.9|323.4|323.8|323.4|323.9|323.4|323.8|323.4|698
1731497200000|2024-11-13 11:26:40|324|323.6|324.2|323.7|324.2|323.7|324|323.6|1104
1731497210000|2024-11-13 11:26:50||323.6||323.6||323.6||323.6|613
1731497260000|2024-11-13 11:27:40|||||||||389
1731497270000|2024-11-13 11:27:50||323.7||323.6||323.7||323.6|0
1731497280000|2024-11-13 11:28:00|||||||||474
1731497290000|2024-11-13 11:28:10|||||||||104
1731497300000|2024-11-13 11:28:20|||||||||342
1731497320000|2024-11-13 11:28:40|||||||||617
1731497350000|2024-11-13 11:29:10|325.1|323.7|325.1|324.3|325.1|324.3|325.1|323.7|90
1731497370000|2024-11-13 11:29:30|||||||||886
1731497380000|2024-11-13 11:29:40||324.9||324.9||324.9||324.9|0
1731497390000|2024-11-13 11:29:50||324.5||324.5||324.5||324.5|852
1731497410000|2024-11-13 11:30:10||324.6||324.6||324.6||324.6|34
1731497420000|2024-11-13 11:30:20|325.6|324.7|325.6|324.8|325.6|324.8|325.6|324.7|281
1731497430000|2024-11-13 11:30:30|||||||||617
1731497440000|2024-11-13 11:30:40|325.5||325.5||325.5||325.5||0
1731497490000|2024-11-13 11:31:30|||||||||2636
1731497590000|2024-11-13 11:33:10||325.3||324.9||325.3||324.9|266
1731497600000|2024-11-13 11:33:20||325||325||325||325|3056
1731497660000|2024-11-13 11:34:20|||||||||583
1731497680000|2024-11-13 11:34:40|326.1|325.5|326.1|325.5|326.1|325.5|326.1|325.5|642
1731497720000|2024-11-13 11:35:20||325.6||325.7||325.7||325.6|0
1731497730000|2024-11-13 11:35:30||325.8||325.8||325.8||325.8|0
1731497750000|2024-11-13 11:35:50|325.8|325.4|325.9|325.4|325.9|325.4|325.8|325.4|654
1731497770000|2024-11-13 11:36:10|325.8|325.6|326.1|325.6|326.1|325.6|325.8|325.6|482
1731497780000|2024-11-13 11:36:20|||||||||1100
1731497790000|2024-11-13 11:36:30|326.7|325.7|326.7|325.7|326.7|325.7|326.7|325.7|661
1731497850000|2024-11-13 11:37:30|||||||||58
1731497900000|2024-11-13 11:38:20|||||||||792
1731497910000|2024-11-13 11:38:30||326||326||326||326|61
1731497930000|2024-11-13 11:38:50|||||||||500
1731497940000|2024-11-13 11:39:00|||||||||500
1731497960000|2024-11-13 11:39:20|||||||||76
1731497980000|2024-11-13 11:39:40|326.9|326.6|327.5|326.9|327.5|326.9|326.9|326.6|1069
1731497990000|2024-11-13 11:39:50|327.6||327.6||327.6||327.6||0
1731498020000|2024-11-13 11:40:20||327||327||327||327|3037
1731498050000|2024-11-13 11:40:50|327.7||327.7||327.7||327.7||0
1731498060000|2024-11-13 11:41:00|327.6||327.6||327.6||327.6||61
1731498080000|2024-11-13 11:41:20|||||||||514
1731498160000|2024-11-13 11:42:40|||||||||549
1731498170000|2024-11-13 11:42:50|328|327.6|328|327.6|328|327.6|328|327.6|779
1731498320000|2024-11-13 11:45:20|328.1|327.8|328.1|327.8|328.1|327.8|328.1|327.8|895
1731498330000|2024-11-13 11:45:30||328||327.7||328||327.7|288
1731498340000|2024-11-13 11:45:40|328||328.1||328.1||328||1547
1731498360000|2024-11-13 11:46:00|||||||||648
1731498380000|2024-11-13 11:46:20|327.8|327.4|327.8|327.4|327.8|327.4|327.8|327.4|772
1731498410000|2024-11-13 11:46:50|328||328||328||328||0
1731498420000|2024-11-13 11:47:00|328.1||328||328.1||328||0
1731498510000|2024-11-13 11:48:30|327.5|327.1|327.5|327.1|327.5|327.1|327.5|327.1|871
1731498520000|2024-11-13 11:48:40|327.4||327.4||327.4||327.4||0
1731498540000|2024-11-13 11:49:00|327.5||327.6||327.6||327.5||0
1731498580000|2024-11-13 11:49:40|327.5|327|327.3|327|327.5|327|327.3|327|607
1731498590000|2024-11-13 11:49:50||326.9||326.9||326.9||326.9|0
1731498600000|2024-11-13 11:50:00|327.4||327.4||327.4||327.4||0
1731498690000|2024-11-13 11:51:30|||||||||2
1731498800000|2024-11-13 11:53:20|||||||||407
1731498940000|2024-11-13 11:55:40|327.1|326.8|327.1|326.8|327.1|326.8|327.1|326.8|232
1731498970000|2024-11-13 11:56:10|327.3|326.9|327.4|326.9|327.4|326.9|327.3|326.9|209
1731498990000|2024-11-13 11:56:30|||||||||1210
1731499000000|2024-11-13 11:56:40|328|327.4|328|327.4|328|327.4|328|327.4|516
1731499010000|2024-11-13 11:56:50||327.3||327.3||327.3||327.3|0
1731499020000|2024-11-13 11:57:00||327.4||327.4||327.4||327.4|0
1731499030000|2024-11-13 11:57:10||327.5||327.4||327.5||327.4|38
1731499040000|2024-11-13 11:57:20|327.5|327.5|327.5|327.1|327.5|327.5|327.5|327.1|126
1731499050000|2024-11-13 11:57:30||327||326.9||327||326.9|0
1731499060000|2024-11-13 11:57:40|||||||||5
1731499070000|2024-11-13 11:57:50||326.8||326.8||326.8||326.8|0
1731499090000|2024-11-13 11:58:10|327.4|326.7|327.4|326.7|327.4|326.7|327.4|326.7|0
1731499110000|2024-11-13 11:58:30|||||||||600
1731499120000|2024-11-13 11:58:40||327.2||326.8||327.2||326.8|600
1731499140000|2024-11-13 11:59:00||326.6||326.6||326.6||326.6|0
1731499150000|2024-11-13 11:59:10|327.3||327.2||327.3||327.2||0
1731499160000|2024-11-13 11:59:20|327.1||327.1||327.2||327.1||0
1731499170000|2024-11-13 11:59:30|327||327||327||327||0
1731499180000|2024-11-13 11:59:40|326.9|326.5|326.9|326.5|326.9|326.5|326.9|326.5|0
1731499200000|2024-11-13 12:00:00|326.8|326.4|326.8|326.4|326.8|326.4|326.8|326.4|0
1731499230000|2024-11-13 12:00:30|326.9||326.9||326.9||326.9||0
1731499260000|2024-11-13 12:01:00|326.7|325.9|326.7|325.9|326.7|325.9|326.7|325.9|700
1731499280000|2024-11-13 12:01:20|326.6|326|326.6|326|326.6|326|326.6|326|3018
1731499290000|2024-11-13 12:01:30|||||||||13
1731499360000|2024-11-13 12:02:40|326.5||326.5||326.5||326.5||908
1731499440000|2024-11-13 12:04:00|||||||||30
1731499520000|2024-11-13 12:05:20|||||||||2559
1731499530000|2024-11-13 12:05:30|||||||||7000
1731499600000|2024-11-13 12:06:40|||||||||2000
1731499860000|2024-11-13 12:11:00|||||||||1200
1731499950000|2024-11-13 12:12:30||326.2||326.2||326.2||326.2|0
1731499960000|2024-11-13 12:12:40||326.3||326.3||326.3||326.3|0
1731499970000|2024-11-13 12:12:50|||||||||304
1731499980000|2024-11-13 12:13:00|||||||||1522
1731500010000|2024-11-13 12:13:30|326.3|326.2|326.3|326.2|326.3|326.2|326.3|326.2|482
1731500050000|2024-11-13 12:14:10|||||||||427
1731500110000|2024-11-13 12:15:10|327.3|326.7|327.3|326.7|327.3|326.7|327.3|326.7|993
1731500140000|2024-11-13 12:15:40|327.6|327.1|327.9|327.1|327.9|327.1|327.6|327.1|303
1731500150000|2024-11-13 12:15:50|||||||||454
1731500180000|2024-11-13 12:16:20|||||||||6064
1731500190000|2024-11-13 12:16:30|328||328||328||328||0
1731500230000|2024-11-13 12:17:10|328.9|327.2|329.1|328.1|329.1|328.1|328.9|327.2|1290
1731500250000|2024-11-13 12:17:30|329.2||329.2||329.2||329.2||0
1731500270000|2024-11-13 12:17:50|||||||||2026
1731500290000|2024-11-13 12:18:10|||||||||1945
1731500340000|2024-11-13 12:19:00|329.1||329.1||329.1||329.1||0
1731500390000|2024-11-13 12:19:50|||||||||1400
1731500400000|2024-11-13 12:20:00|329|328.2|329|328.2|329|328.2|329|328.2|578
1731500460000|2024-11-13 12:21:00||328.3||328.3||328.3||328.3|0
1731500500000|2024-11-13 12:21:40|329.1||329.1||329.1||329.1||1511
1731500510000|2024-11-13 12:21:50|329||329||329||329||0
1731500520000|2024-11-13 12:22:00|329.1||329.1||329.1||329.1||1000
1731500530000|2024-11-13 12:22:10||328.6||328.6||328.6||328.6|5646
1731500560000|2024-11-13 12:22:40|329||329.1||329.1||329||984
1731500660000|2024-11-13 12:24:20|329|328.1|328.5|328.1|329|328.1|328.5|328.1|75
1731500690000|2024-11-13 12:24:50|328.3|327.9|328.3|327.9|328.3|327.9|328.3|327.9|124
1731500730000|2024-11-13 12:25:30|328.2|327.5|328.2|327.5|328.2|327.5|328.2|327.5|478
1731500750000|2024-11-13 12:25:50||327.3||327.3||327.3||327.3|1
1731500760000|2024-11-13 12:26:00|||||||||143
1731500830000|2024-11-13 12:27:10|328.1||328||328.1||328||0
1731500860000|2024-11-13 12:27:40||327.2||327.2||327.2||327.2|127
1731500870000|2024-11-13 12:27:50|327.7|327.1|327.6|327|327.7|327.1|327.6|327|1100
1731500930000|2024-11-13 12:28:50|327.5||327.5||327.5||327.5||645
1731500950000|2024-11-13 12:29:10|||||||||26
1731500970000|2024-11-13 12:29:30|327.6||327.6||327.6||327.6||0
1731501010000|2024-11-13 12:30:10||327.1||327.1||327.1||327.1|0
1731501090000|2024-11-13 12:31:30|328|327.4|328.5|327.8|328.5|327.8|328|327.4|1820
1731501100000|2024-11-13 12:31:40|328.4||328.4||328.4||328.4||0
1731501110000|2024-11-13 12:31:50||327.9||327.9||327.9||327.9|0
1731501180000|2024-11-13 12:33:00|||||||||1249
1731501190000|2024-11-13 12:33:10|328.2|327.7|328|327.7|328.2|327.7|328|327.7|287
1731501280000|2024-11-13 12:34:40|327.7|327.1|327.8|327.1|327.8|327.1|327.7|327.1|327
1731501290000|2024-11-13 12:34:50|327.9||327.9||327.9||327.9||0
1731501480000|2024-11-13 12:38:00|||||||||823
1731501580000|2024-11-13 12:39:40|327.8||327.8||327.8||327.8||0
1731501610000|2024-11-13 12:40:10|327.5|327|327.6|327|327.6|327|327.5|327|284
1731501680000|2024-11-13 12:41:20|||||||||2000
1731501690000|2024-11-13 12:41:30|||||||||300
1731501720000|2024-11-13 12:42:00||327.1||327.1||327.1||327.1|664
1731501730000|2024-11-13 12:42:10|327.5||327.5||327.5||327.5||0
1731501770000|2024-11-13 12:42:50|327.6|328.1|328.6|328|328.6|328.1|327.6|328|128
1731501990000|2024-11-13 12:46:30|||||||||467
1731502000000|2024-11-13 12:46:40|328.5||328.5||328.5||328.5||0
1731502020000|2024-11-13 12:47:00|328.3||328.3||328.3||328.3||246
1731502030000|2024-11-13 12:47:10|328.1|327.8|328.2|327.8|328.3|327.8|328.1|327.8|47
1731502040000|2024-11-13 12:47:20|328.3|327.9|328.3|327.9|328.3|327.9|328.3|327.9|0
1731502060000|2024-11-13 12:47:40||327.7||327.7||327.7||327.7|0
1731502170000|2024-11-13 12:49:30|328.2||328.2||328.2||328.2||0
1731502200000|2024-11-13 12:50:00||327.6||327.6||327.6||327.6|0
1731502240000|2024-11-13 12:50:40||327.7||327.7||327.7||327.7|620
1731502320000|2024-11-13 12:52:00|328|327.8|328.2|328|328.2|328|328|327.8|304
1731502420000|2024-11-13 12:53:40|328.5||328.5||328.5||328.5||0
1731502510000|2024-11-13 12:55:10|||||||||189
1731502620000|2024-11-13 12:57:00|328.3||328.3||328.3||328.3||0
1731502740000|2024-11-13 12:59:00|||||||||734
1731502760000|2024-11-13 12:59:20||327.8||327.8||327.8||327.8|40
1731502900000|2024-11-13 13:01:40|||||||||668
1731502920000|2024-11-13 13:02:00|328.4|328|328.4|328|328.4|328|328.4|328|356
1731502970000|2024-11-13 13:02:50|328.3||328.3||328.3||328.3||0
1731502980000|2024-11-13 13:03:00|328.4||328.4||328.4||328.4||0
1731502990000|2024-11-13 13:03:10|||||||||10000
1731503000000|2024-11-13 13:03:20|328.3||328.3||328.3||328.3||0
1731503070000|2024-11-13 13:04:30|328.4||328.3||328.4||328.3||129
1731503110000|2024-11-13 13:05:10|328.2|327.9|328.2|327.9|328.2|327.9|328.2|327.9|265
1731503210000|2024-11-13 13:06:50|328.5|328.2|328.5|328.2|328.5|328.2|328.5|328.2|32
1731503360000|2024-11-13 13:09:20|328.3|328|328.3|328|328.3|328|328.3|328|397
1731503390000|2024-11-13 13:09:50|||||||||726
1731503440000|2024-11-13 13:10:40|||||||||1
1731503490000|2024-11-13 13:11:30||328.2||328.2||328.2||328.2|0
1731503500000|2024-11-13 13:11:40||328||328||328||328|78
1731503580000|2024-11-13 13:13:00|||||||||11
1731503630000|2024-11-13 13:13:50|||||||||1343
1731503670000|2024-11-13 13:14:30|327.8|327.3|327.7|327.2|327.8|327.3|327.7|327.2|690
1731503680000|2024-11-13 13:14:40||327.3||327.3||327.3||327.3|0
1731503700000|2024-11-13 13:15:00|327.6||327.6||327.6||327.6||227
1731503710000|2024-11-13 13:15:10|327.7|327.4|327.7|327.4|327.7|327.4|327.7|327.4|433
1731503720000|2024-11-13 13:15:20|327.6||327.7||327.7||327.6||1114
1731503800000|2024-11-13 13:16:40|327.9|327.5|327.9|327.5|327.9|327.5|327.9|327.5|22
1731503810000|2024-11-13 13:16:50|||||||||583
1731503850000|2024-11-13 13:17:30|327.8||327.8||327.8||327.8||0
1731503920000|2024-11-13 13:18:40|||||||||400
1731503930000|2024-11-13 13:18:50|327.7|326.8|327.2|326.8|327.7|326.8|327.2|326.8|480
1731503950000|2024-11-13 13:19:10|||||||||400
1731504000000|2024-11-13 13:20:00|327.1||327.1||327.1||327.1||3
1731504010000|2024-11-13 13:20:10|||||||||30
1731504050000|2024-11-13 13:20:50|327||327||327.1||327||1266
1731504060000|2024-11-13 13:21:00||326.7||326.7||326.7||326.7|28
1731504080000|2024-11-13 13:21:20|||||||||10
1731504140000|2024-11-13 13:22:20|326.9||326.9||326.9||326.9||0
1731504210000|2024-11-13 13:23:30||326.5||326.5||326.5||326.5|1159
1731504230000|2024-11-13 13:23:50|326.8||326.8||326.8||326.8||0
1731504350000|2024-11-13 13:25:50|||||||||611
1731504370000|2024-11-13 13:26:10|326.7||326.7||326.7||326.7||0
1731504380000|2024-11-13 13:26:20|326.8|326.6|326.8|326.6|326.8|326.6|326.8|326.6|49
1731504410000|2024-11-13 13:26:50|326.7||326.7||326.7||326.7||0
1731504440000|2024-11-13 13:27:20|||||||||500
1731504470000|2024-11-13 13:27:50||326.5||326.5||326.5||326.5|247
1731504580000|2024-11-13 13:29:40|||||||||337
1731504600000|2024-11-13 13:30:00|326.5|326.1|326.8|326.4|326.8|326.5|326.5|326.1|1176
1731504610000|2024-11-13 13:30:10|326.7|326.3|328|327|328|327|326.7|326.3|1620
1731504620000|2024-11-13 13:30:20||327.1||327.2||327.2||327.1|0
1731504630000|2024-11-13 13:30:30|328.8|327.3|329.2|328.1|329.7|328.1|328.8|327.3|381
1731504650000|2024-11-13 13:30:50|329|328|328.6|328|329|328|328.6|328|100
1731504660000|2024-11-13 13:31:00|||||||||1219
1731504670000|2024-11-13 13:31:10|328.1|327.4|328|327.4|328.1|327.4|327.9|327.4|417
1731504680000|2024-11-13 13:31:20|327.9||327.9||327.9||327.9||0
1731504690000|2024-11-13 13:31:30|328||328||328||327.8||0
1731504740000|2024-11-13 13:32:20|328.3|328|328.5|328|328.5|328|328.3|328|4717
1731504780000|2024-11-13 13:33:00|328.4||328.4||328.4||328.4||0
1731504790000|2024-11-13 13:33:10|328.3||328.3||328.3||328.3||0
1731504800000|2024-11-13 13:33:20|328.2|327.6|328.3|327.6|328.3|327.6|328.2|327.6|121
1731504830000|2024-11-13 13:33:50|328.2|327.5|328.2|327.4|328.2|327.5|328.2|327.4|0
1731504840000|2024-11-13 13:34:00||327.3||327.4||327.4||327.3|0
1731504960000|2024-11-13 13:36:00|328.3|327.8|328.3|327.8|328.3|327.8|328.3|327.8|843
1731505000000|2024-11-13 13:36:40|||||||||1
1731505090000|2024-11-13 13:38:10|328||328||328||328||0
1731505100000|2024-11-13 13:38:20|328.3|328|328.3|327.8|328.3|328|328.3|327.8|74
1731505240000|2024-11-13 13:40:40|||||||||3029
1731505260000|2024-11-13 13:41:00|328.8|328.5|329|328.4|329|328.6|328.8|328.4|2680
1731505340000|2024-11-13 13:42:20|||||||||1
1731505350000|2024-11-13 13:42:30|||||||||878
1731505360000|2024-11-13 13:42:40|||||||||6
1731505430000|2024-11-13 13:43:50|328.6|328.2|328.3|327.8|328.6|328.2|328.3|327.8|871
1731505440000|2024-11-13 13:44:00|328.1|327.5|328|327.4|328.1|327.5|328|327.4|127
1731505450000|2024-11-13 13:44:10|328.1||328.1||328.1||328.1||6
1731505460000|2024-11-13 13:44:20|328.2||328.2||328.2||328.2||0
1731505490000|2024-11-13 13:44:50|328.1|327.3|328|327.3|328.1|327.3|328|327.3|0
1731505500000|2024-11-13 13:45:00||327.2||327.2||327.2||327.2|0
1731505590000|2024-11-13 13:46:30|327.5|326.7|327.5|326.7|327.5|326.7|327.5|326.7|286
1731505610000|2024-11-13 13:46:50||326.6||326.6||326.6||326.6|3038
1731505630000|2024-11-13 13:47:10||326.5||326.6||326.6||326.5|0
1731505680000|2024-11-13 13:48:00||326.5||326.5||326.5||326.5|0
1731505730000|2024-11-13 13:48:50||326.4||326.4||326.4||326.3|0
1731505750000|2024-11-13 13:49:10|327.3||327.3||327.3||327.3||0
1731505770000|2024-11-13 13:49:30|327.2|326.5|327.2|326.5|327.2|326.5|327.2|326.5|0
1731505780000|2024-11-13 13:49:40|327.1|326.4|327.1|326.4|327.1|326.4|327.1|326.4|0
1731505790000|2024-11-13 13:49:50|327.2||327.2||327.2||327.2||0
1731505810000|2024-11-13 13:50:10|||||||||515
1731505890000|2024-11-13 13:51:30|327.3|326.8|327.5|327.2|327.5|327.2|327.2|326.8|2601
1731505910000|2024-11-13 13:51:50|||||||||849
1731505920000|2024-11-13 13:52:00|327.6||327.6||327.6||327.6||26
1731505930000|2024-11-13 13:52:10|327.5||327.5||327.5||327.5||300
1731505950000|2024-11-13 13:52:30|||||||||16
1731505960000|2024-11-13 13:52:40|327.6|327.1|327.6|327.3|327.6|327.3|327.6|327.1|318
1731506010000|2024-11-13 13:53:30|||||||||68
1731506040000|2024-11-13 13:54:00|327.5|327.2|327.5|327.2|327.5|327.2|327.5|327.2|111
1731506050000|2024-11-13 13:54:10|||||||||100
1731506070000|2024-11-13 13:54:30|||||||||63
1731506090000|2024-11-13 13:54:50|||||||||2400
1731506100000|2024-11-13 13:55:00|327.7|327.4|327.7|327.4|327.7|327.4|327.7|327.4|66
1731506110000|2024-11-13 13:55:10|328.1|327.6|328.4|327.6|328.4|327.6|328.1|327.6|3
1731506130000|2024-11-13 13:55:30|||||||||25
1731506150000|2024-11-13 13:55:50|328.3||328.3||328.3||328.3||0
1731506170000|2024-11-13 13:56:10|328||328||328||328||0
1731506200000|2024-11-13 13:56:40|||||||||21
1731506210000|2024-11-13 13:56:50|327.9|327.5|328|327.5|328|327.5|327.9|327.5|134
1731506260000|2024-11-13 13:57:40|||||||||10
1731506300000|2024-11-13 13:58:20|||||||||133
1731506350000|2024-11-13 13:59:10|327.8|327.6|327.8|327.6|327.8|327.6|327.8|327.6|44
1731506380000|2024-11-13 13:59:40|||||||||42
1731506390000|2024-11-13 13:59:50|||||||||4545
1731506480000|2024-11-13 14:01:20|327.7|327.4|327.6|327.1|327.7|327.4|327.6|327.1|749
1731506490000|2024-11-13 14:01:30|327.5|327|327.5|327|327.5|327|327.5|327|0
1731506500000|2024-11-13 14:01:40|327.4||327.4||327.4||327.4||23
1731506510000|2024-11-13 14:01:50|||||||||121
1731506560000|2024-11-13 14:02:40|327.3||327.4||327.4||327.3||0
1731506650000|2024-11-13 14:04:10|327.2|327.1|327.4|327.1|327.4|327.1|327.2|327.1|83
1731506690000|2024-11-13 14:04:50|||||||||10
1731506710000|2024-11-13 14:05:10|327.2|326.9|327.4|327|327.4|327|327.2|326.9|701
1731506760000|2024-11-13 14:06:00|327.9|327.4|327.9|327.4|327.9|327.4|327.9|327.4|1304
1731506910000|2024-11-13 14:08:30|||||||||10
1731506950000|2024-11-13 14:09:10|327.7||327.7||327.7||327.7||624
1731506960000|2024-11-13 14:09:20|328.1|327.8|328.1|327.8|328.1|327.8|328.1|327.8|934
1731506970000|2024-11-13 14:09:30||328||327.8||328||327.8|332
1731506980000|2024-11-13 14:09:40|327.9|327.6|327.9|327.6|327.9|327.6|327.9|327.6|627
1731507020000|2024-11-13 14:10:20|328.1|327.7|328.1|327.7|328.1|327.7|328.1|327.7|1392
1731507030000|2024-11-13 14:10:30||327.6||327.6||327.6||327.6|0
1731507060000|2024-11-13 14:11:00|328||328||328||328||2391
1731507080000|2024-11-13 14:11:20|328.1||328.1||328.1||328.1||0
1731507100000|2024-11-13 14:11:40|327.7|327.4|327.7|327.4|327.7|327.4|327.7|327.4|181
1731507110000|2024-11-13 14:11:50|327.5|326.9|327.5|326.9|327.5|327|327.5|326.9|307
1731507120000|2024-11-13 14:12:00|327.6|327|327.6|327|327.6|327|327.4|326.9|0
1731507130000|2024-11-13 14:12:10|327.4||327.4||327.4||327.4||0
1731507140000|2024-11-13 14:12:20|327.3|326.9|327.3|327|327.3|327|327.3|326.9|0
1731507170000|2024-11-13 14:12:50|327.6|327.2|327.6|327.2|327.6|327.2|327.6|327.2|1163
1731507190000|2024-11-13 14:13:10|||||||||2390
1731507210000|2024-11-13 14:13:30||327.1||327.2||327.2||327.1|0
1731507250000|2024-11-13 14:14:10|327.4||327.4||327.4||327.4||0
1731507300000|2024-11-13 14:15:00|327.6|327.4|327.6|327.4|327.6|327.4|327.6|327.4|52
1731507320000|2024-11-13 14:15:20|327.5|327.2|327.6|327.2|327.6|327.2|327.5|327.2|244
1731507360000|2024-11-13 14:16:00|327.3|327|327.3|327|327.3|327|327.3|327|66
1731507370000|2024-11-13 14:16:10|326.9|326.4|327|326.5|327|326.5|326.9|326.4|2151
1731507380000|2024-11-13 14:16:20||326.4||326.4||326.4||326.4|0
1731507400000|2024-11-13 14:16:40||326.3||326.3||326.3||326.3|0
1731507430000|2024-11-13 14:17:10||326.4||326.4||326.4||326.4|0
1731507440000|2024-11-13 14:17:20||326.5||326.5||326.5||326.5|0
1731507550000|2024-11-13 14:19:10|327.1|327.2|327.6|327.3|327.6|327.4|327.1|327.2|4565
1731507770000|2024-11-13 14:22:50|||||||||1000
1731507850000|2024-11-13 14:24:10|327.5||327.5||327.5||327.5||621
1731507980000|2024-11-13 14:26:20|||||||||830
1731508000000|2024-11-13 14:26:40|327.8||327.7||327.8||327.7||18
1731508020000|2024-11-13 14:27:00|327.6|327.1|327.4|327.1|327.6|327.1|327.4|327.1|228
1731508220000|2024-11-13 14:30:20|327.3||327.3||327.3||327.3||1470
1731508240000|2024-11-13 14:30:40|327.4|327.2|327.6|327.3|327.6|327.3|327.4|327.2|419
1731508320000|2024-11-13 14:32:00|327.7|327.4|327.8|327.5|327.8|327.5|327.7|327.4|1839
1731508390000|2024-11-13 14:33:10|328.1|327.7|328.1|327.7|328.1|327.7|328.1|327.7|660
1731508480000|2024-11-13 14:34:40|||||||||55
1731508500000|2024-11-13 14:35:00||327.8||327.8||327.8||327.8|452
1731508510000|2024-11-13 14:35:10|||||||||664
1731508520000|2024-11-13 14:35:20|328.3|328.1|328.4|328.1|328.4|328.1|328.3|328.1|1822
1731508530000|2024-11-13 14:35:30|328.6||328.5||328.6||328.5||0
1731508550000|2024-11-13 14:35:50|328.6||328.6||328.6||328.6||0
1731508560000|2024-11-13 14:36:00||328.2||328.2||328.2||328.2|0
1731508570000|2024-11-13 14:36:10|328.7||328.8||328.8||328.7||0
1731508600000|2024-11-13 14:36:40|328.4|328.1|328.7|328.2|328.7|328.2|328.4|328.1|1875
1731508610000|2024-11-13 14:36:50|328.8|328.3|328.8|328.3|328.8|328.3|328.8|328.3|0
1731508650000|2024-11-13 14:37:30|||||||||18
1731508700000|2024-11-13 14:38:20|328.9||328.9||328.9||328.9||0
1731508720000|2024-11-13 14:38:40|||||||||200
1731508740000|2024-11-13 14:39:00||328.5||328.5||328.5||328.5|249
1731508810000|2024-11-13 14:40:10|328.8||328.8||328.8||328.8||0
1731508830000|2024-11-13 14:40:30|||||||||971
1731508840000|2024-11-13 14:40:40|328.7|328.1|328.4|328.1|328.7|328.1|328.4|328.1|110
1731508850000|2024-11-13 14:40:50|||||||||583
1731508870000|2024-11-13 14:41:10|||||||||236
1731508880000|2024-11-13 14:41:20|328.7|328.3|328.7|328.2|328.7|328.3|328.7|328.2|631
1731508890000|2024-11-13 14:41:30||328.3||328.3||328.3||328.2|0
1731508930000|2024-11-13 14:42:10||328.2||328.3||328.3||328.2|0
1731509010000|2024-11-13 14:43:30|||||||||2200
1731509040000|2024-11-13 14:44:00|328.5|328.4|328.7|328.4|328.7|328.4|328.5|328.4|160
1731509090000|2024-11-13 14:44:50|||||||||20
1731509130000|2024-11-13 14:45:30|328.6||328.7||328.7||328.6||42
1731509140000|2024-11-13 14:45:40|328.6|328.2|328.6|328.2|328.6|328.2|328.5|328.2|3
1731509150000|2024-11-13 14:45:50|||||||||38
1731509180000|2024-11-13 14:46:20|||||||||839
1731509260000|2024-11-13 14:47:40|328.5||328.6||328.6||328.5||324
1731509340000|2024-11-13 14:49:00|328.5||328.4||328.5||328.4||0
1731509370000|2024-11-13 14:49:30|328.3||328.4||328.4||328.3||481
1731509380000|2024-11-13 14:49:40||328.1||328.1||328.1||328.1|143
1731509390000|2024-11-13 14:49:50|328.3||328.2||328.3||328.2||1721
1731509400000|2024-11-13 14:50:00|328.4||328.4||328.4||328.4||60
1731509410000|2024-11-13 14:50:10|328.3||328.2||328.3||328.2||151
1731509420000|2024-11-13 14:50:20|||||||||1281
1731509430000|2024-11-13 14:50:30|328.1|327.8|327.7|327.2|328.1|327.8|327.7|327.1|1166
1731509440000|2024-11-13 14:50:40|327.4|327.1|327.4|327.1|327.4|327.1|327.4|327.1|953
1731509450000|2024-11-13 14:50:50|327.6|327.2|327.6|327.2|327.6|327.2|327.6|327.2|1264
1731509470000|2024-11-13 14:51:10|327.4|327.3|327.6|327.3|327.6|327.3|327.4|327.3|498
1731509490000|2024-11-13 14:51:30|||||||||41
1731509500000|2024-11-13 14:51:40|327.4|327.1|327.5|327.1|327.6|327.1|327.4|327.1|586
1731509530000|2024-11-13 14:52:10|327.4||327.4||327.4||327.4||0
1731509550000|2024-11-13 14:52:30|327|326.8|327|326.8|327|326.8|327|326.8|580
1731509580000|2024-11-13 14:53:00|326.9|326.7|326.8|326.6|326.9|326.7|326.8|326.6|867
1731509590000|2024-11-13 14:53:10|326.9|326.5|326.7|326.5|326.9|326.5|326.7|326.5|2165
1731509620000|2024-11-13 14:53:40|326.9|326.6|326.9|326.6|326.9|326.6|326.9|326.6|1023
1731509640000|2024-11-13 14:54:00|326.8|326.7|326.9|326.6|326.9|326.7|326.8|326.6|536
1731509650000|2024-11-13 14:54:10|||||||||1318
1731509660000|2024-11-13 14:54:20||326.5||326.5||326.5||326.5|239
1731509750000|2024-11-13 14:55:50|||||||||648
1731509770000|2024-11-13 14:56:10|327.2|326.9|327.2|326.9|327.2|326.9|327.2|326.9|2326
1731509830000|2024-11-13 14:57:10|327.5|327.1|327.5|327.1|327.5|327.1|327.5|327.1|482
1731509920000|2024-11-13 14:58:40|327.4|327.2|327.6|327.5|327.6|327.5|327.4|327.2|5
1731509930000|2024-11-13 14:58:50|327.8|327.4|327.8|327.5|327.8|327.6|327.8|327.4|561
1731509940000|2024-11-13 14:59:00|327.7|327.3|327.6|327.3|327.7|327.3|327.6|327.3|132
1731509960000|2024-11-13 14:59:20|327.5|327.1|327.4|327.1|327.5|327.1|327.4|327.1|219
1731510010000|2024-11-13 15:00:10|327.6|327.2|327.6|327.2|327.6|327.2|327.6|327.2|1151
1731510040000|2024-11-13 15:00:40|||||||||57
1731510050000|2024-11-13 15:00:50|327.2|327|327.2|326.9|327.3|327|327.2|326.9|370
1731510060000|2024-11-13 15:01:00|||||||||1
1731510080000|2024-11-13 15:01:20|327|326.8|327|326.7|327|326.8|327|326.7|289
1731510150000|2024-11-13 15:02:30|326.9||326.9||326.9||326.9||582
1731510160000|2024-11-13 15:02:40|327|326.8|327|326.8|327|326.8|327|326.8|2535
1731510170000|2024-11-13 15:02:50||326.7||326.7||326.7||326.7|0
1731510190000|2024-11-13 15:03:10|||||||||37
1731510210000|2024-11-13 15:03:30|326.9|326.4|326.8|326.4|326.9|326.4|326.8|326.4|170
1731510220000|2024-11-13 15:03:40|||||||||1407
1731510240000|2024-11-13 15:04:00||326.5||326.5||326.5||326.5|724
1731510250000|2024-11-13 15:04:10|327|326.7|327|326.7|327|326.8|327|326.7|966
1731510260000|2024-11-13 15:04:20|||||||||243
1731510280000|2024-11-13 15:04:40|326.3|326.1|326|325.4|326.3|326.1|326|325.4|2259
1731510320000|2024-11-13 15:05:20|325.8||325.8||325.8||325.8||867
1731510330000|2024-11-13 15:05:30||325.5||325.5||325.5||325.5|78
1731510350000|2024-11-13 15:05:50|325.3|324.6|325.5|324.9|325.5|324.9|325.3|324.6|229
1731510380000|2024-11-13 15:06:20|325.4||325.4||325.4||325.4||636
1731510400000|2024-11-13 15:06:40|325.3||325.3||325.3||325.3||2
1731510430000|2024-11-13 15:07:10|325.2||325.2||325.2||325.2||2042
1731510460000|2024-11-13 15:07:40|325.4|325.1|325.4|325.1|325.4|325.1|325.4|325.1|922
1731510480000|2024-11-13 15:08:00|||||||||811
1731510490000|2024-11-13 15:08:10|||||||||50
1731510520000|2024-11-13 15:08:40|325.5|325.2|325.5|325.3|325.5|325.3|325.5|325.2|15364
1731510530000|2024-11-13 15:08:50|325.9|325.4|325.9|325.5|325.9|325.5|325.9|325.4|267
1731510550000|2024-11-13 15:09:10|325.8|325.7|326.2|325.7|326.2|325.7|325.8|325.7|1439
1731510560000|2024-11-13 15:09:20|326.3|325.8|326.3|325.8|326.3|325.8|326.2|325.8|0
1731510570000|2024-11-13 15:09:30|326.2||326.2||326.2||326.2||0
1731510580000|2024-11-13 15:09:40|326.3||326.3||326.3||326.3||320
1731510590000|2024-11-13 15:09:50|326.5|326.1|326.5|326.1|326.5|326.1|326.5|326.1|321
1731510600000|2024-11-13 15:10:00|326.9|326.2|326.9|326.5|326.9|326.5|326.9|326.2|204
1731510640000|2024-11-13 15:10:40|327.1|326.7|327.1|326.7|327.1|326.7|327.1|326.7|525
1731510650000|2024-11-13 15:10:50||326.8||326.8||326.8||326.8|864
1731510670000|2024-11-13 15:11:10|||||||||20000
1731510680000|2024-11-13 15:11:20|327.3|326.9|327.3|327|327.3|327|327.3|326.9|75
1731510700000|2024-11-13 15:11:40|327.4||327.4||327.4||327.4||0
1731510780000|2024-11-13 15:13:00|327.3||327.3||327.3||327.3||1283
1731510790000|2024-11-13 15:13:10|327|326.9|327.1|326.9|327.1|326.9|327|326.9|600
1731510840000|2024-11-13 15:14:00|327.4|327.1|327.4|327.1|327.4|327.1|327.4|327.1|659
1731510850000|2024-11-13 15:14:10|327.3|327|327.2|327|327.3|327|327.2|327|0
1731510910000|2024-11-13 15:15:10|||||||||184
1731510940000|2024-11-13 15:15:40|||||||||1072
1731510970000|2024-11-13 15:16:10|||||||||811
1731511000000|2024-11-13 15:16:40|327|326.8|327|326.8|327|326.8|327|326.8|231
1731511010000|2024-11-13 15:16:50||326.7||326.8||326.8||326.7|3
1731511030000|2024-11-13 15:17:10|327.1|326.9|327.1|327|327.1|327|327.1|326.9|349
1731511040000|2024-11-13 15:17:20|327.2|327.1|327.3|327.1|327.3|327.1|327.2|327.1|84
1731511050000|2024-11-13 15:17:30|327.2|326.8|327.2|326.8|327.2|326.8|327.1|326.8|647
1731511080000|2024-11-13 15:18:00|327.1||327.1||327.1||327.1||0
1731511110000|2024-11-13 15:18:30|327|326.7|327|326.7|327|326.7|327|326.7|1020
1731511120000|2024-11-13 15:18:40|326.9||327||327||326.9||0
1731511150000|2024-11-13 15:19:10|326.9||326.9||326.9||326.9||260
1731511160000|2024-11-13 15:19:20|||||||||149
1731511170000|2024-11-13 15:19:30|||||||||85
1731511190000|2024-11-13 15:19:50|||||||||636
1731511230000|2024-11-13 15:20:30|||||||||6
1731511250000|2024-11-13 15:20:50|||||||||8
1731511300000|2024-11-13 15:21:40|326.6|326.1|326.4|326.2|326.6|326.2|326.4|326.1|459
1731511320000|2024-11-13 15:22:00|||||||||174
1731511330000|2024-11-13 15:22:10|326.3|326.1|326.4|326.1|326.4|326.1|326.2|326.1|155
1731511340000|2024-11-13 15:22:20|326.3|326|326.1|325.9|326.3|326.1|326.1|325.9|127
1731511390000|2024-11-13 15:23:10|||||||||971
1731511410000|2024-11-13 15:23:30|326|325.5|326|325.6|326|325.6|325.9|325.5|7
1731511430000|2024-11-13 15:23:50|||||||||5
1731511440000|2024-11-13 15:24:00||325.8||325.8||325.8||325.8|777
1731511450000|2024-11-13 15:24:10|326.1||326||326.1||325.9||2197
1731511470000|2024-11-13 15:24:30|326.1|325.9|326.1|325.9|326.1|325.9|326.1|325.8|656
1731511480000|2024-11-13 15:24:40||326||325.9||326||325.9|322
1731511500000|2024-11-13 15:25:00|325.7|325.5|325.8|325.5|325.8|325.5|325.7|325.5|585
1731511550000|2024-11-13 15:25:50|||||||||639
1731511560000|2024-11-13 15:26:00|||||||||3054
1731511580000|2024-11-13 15:26:20|||||||||256
1731511630000|2024-11-13 15:27:10|||||||||403
1731511640000|2024-11-13 15:27:20|325.4|325|325.2|325|325.4|325|325.2|325|3222
1731511650000|2024-11-13 15:27:30|325.4|325.2|325.5|325.2|325.5|325.2|325.2|325.1|1266
1731511660000|2024-11-13 15:27:40|325.6||325.6||325.6||325.6||0
1731511680000|2024-11-13 15:28:00|325.5|325|325.4|325|325.5|325|325.4|325|14
1731511690000|2024-11-13 15:28:10|325.3||325.3||325.3||325.3||646
1731511710000|2024-11-13 15:28:30|||||||||50
1731511720000|2024-11-13 15:28:40|||||||||417
1731511740000|2024-11-13 15:29:00|325|324.4|325|324.6|325|324.6|325|324.4|2658
1731511750000|2024-11-13 15:29:10|324.8|324.5|324.8|324.6|324.8|324.6|324.8|324.5|325
1731511770000|2024-11-13 15:29:30|325|324.9|325|324.8|325|324.9|325|324.8|406
1731511780000|2024-11-13 15:29:40||324.6||324.6||324.6||324.6|80
1731511790000|2024-11-13 15:29:50||324.7||324.7||324.7||324.7|27
1731511870000|2024-11-13 15:31:10|325.7|325.3|325.7|325.3|325.7|325.3|325.7|325.3|83
1731511970000|2024-11-13 15:32:50|||||||||305
1731512020000|2024-11-13 15:33:40||325.4||325.3||325.4||325.3|564
1731512050000|2024-11-13 15:34:10|325.5|325.4|325.5|325.1|325.5|325.4|325.4|325.1|1396
1731512070000|2024-11-13 15:34:30|325.4||325.4||325.4||325.4||0
1731512090000|2024-11-13 15:34:50|||||||||10
1731512100000|2024-11-13 15:35:00|325.3|325.2|325.4|325.2|325.4|325.2|325.3|325.2|467
1731512110000|2024-11-13 15:35:10|||||||||2418
1731512130000|2024-11-13 15:35:30|||||||||58
1731512140000|2024-11-13 15:35:40|325.2|325.1|325.2|324.8|325.2|325.1|325.2|324.8|126
1731512170000|2024-11-13 15:36:10|325.4|325.1|325.4|325.1|325.4|325.1|325.4|325.1|1102
1731512190000|2024-11-13 15:36:30|325.5|325.2|325.5|325.2|325.5|325.2|325.5|325.2|836
1731512200000|2024-11-13 15:36:40||325.1||325.1||325.1||325.1|0
1731512210000|2024-11-13 15:36:50|||||||||61
1731512220000|2024-11-13 15:37:00|||||||||195
1731512310000|2024-11-13 15:38:30|||||||||1060
1731512320000|2024-11-13 15:38:40|325.4|325.2|325.4|325.2|325.4|325.3|325.4|325.2|2072
1731512340000|2024-11-13 15:39:00|325.1|324.9|324.9|324.4|325.1|324.9|324.9|324.4|638
1731512350000|2024-11-13 15:39:10|325.1|324.7|325.1|324.7|325.1|324.7|325.1|324.7|517
1731512360000|2024-11-13 15:39:20|325.4|324.9|325.4|324.9|325.4|324.9|325.4|324.9|1449
1731512370000|2024-11-13 15:39:30|325.3||325.2||325.3||325.2||30
1731512380000|2024-11-13 15:39:40||324.8||324.8||324.8||324.8|0
1731512390000|2024-11-13 15:39:50||324.7||324.7||324.7||324.7|0
1731512400000|2024-11-13 15:40:00|||||||||100
1731512410000|2024-11-13 15:40:10|||||||||1000
1731512430000|2024-11-13 15:40:30|||||||||611
1731512440000|2024-11-13 15:40:40||324.8||324.8||324.8||324.8|393
1731512450000|2024-11-13 15:40:50|||||||||4
1731512470000|2024-11-13 15:41:10||324.7||324.8||324.8||324.7|0
1731512500000|2024-11-13 15:41:40|325.3||325.4||325.4||325.3||5
1731512520000|2024-11-13 15:42:00|||||||||609
1731512560000|2024-11-13 15:42:40|||||||||149
1731512570000|2024-11-13 15:42:50||324.9||324.9||324.9||324.9|0
1731512610000|2024-11-13 15:43:30|||||||||1900
1731512620000|2024-11-13 15:43:40|325.5|325|325.5|325.2|325.5|325.2|325.5|325|80
1731512630000|2024-11-13 15:43:50|325.8|325.4|325.8|325.4|325.8|325.4|325.8|325.4|3
1731512640000|2024-11-13 15:44:00|325.4|325|325.5|325.1|325.5|325.1|325.4|325|227
1731512760000|2024-11-13 15:46:00|||||||||40095
1731512790000|2024-11-13 15:46:30|325.4|324.9|325.1|324.9|325.4|324.9|325.1|324.9|1300
1731512800000|2024-11-13 15:46:40|325.3|325.2|325.3|325.1|325.3|325.2|325.3|325.1|529
1731512810000|2024-11-13 15:46:50||325||325||325||325|0
1731512830000|2024-11-13 15:47:10|325.4|325.1|325.4|325.2|325.4|325.2|325.4|325.1|322
1731512850000|2024-11-13 15:47:30|325.3|325|325.2|324.8|325.3|325|325.2|324.8|804
1731512860000|2024-11-13 15:47:40|||||||||30
1731512870000|2024-11-13 15:47:50|||||||||30
1731512920000|2024-11-13 15:48:40||324.9||324.9||324.9||324.9|0
1731512930000|2024-11-13 15:48:50|325.3|325.1|325.3|325.1|325.3|325.1|325.3|325.1|82
1731512940000|2024-11-13 15:49:00|325.4|325.2|325.4|325.1|325.4|325.2|325.4|325.1|210
1731512950000|2024-11-13 15:49:10|325.5|325.3|325.5|325.2|325.5|325.3|325.5|325.2|525
1731513010000|2024-11-13 15:50:10|325.6|325.4|325.9|325.7|325.9|325.7|325.6|325.4|612
1731513020000|2024-11-13 15:50:20||325.8||325.8||325.8||325.8|1
1731513040000|2024-11-13 15:50:40|||||||||273
1731513070000|2024-11-13 15:51:10|326.3|325.9|326.3|325.9|326.3|325.9|326.3|325.9|1101
1731513120000|2024-11-13 15:52:00|326|325.7|326|325.7|326|325.7|326|325.7|384
1731513150000|2024-11-13 15:52:30|326.2|325.9|326.2|325.9|326.2|325.9|326.2|325.9|713
1731513160000|2024-11-13 15:52:40|||||||||592
1731513170000|2024-11-13 15:52:50|||||||||700
1731513210000|2024-11-13 15:53:30|||||||||309
1731513230000|2024-11-13 15:53:50||326||326||326||326|948
1731513240000|2024-11-13 15:54:00|326.1|326.2|326.3|326.2|326.3|326.2|326.1|326.2|0
1731513250000|2024-11-13 15:54:10|326.4||326.4||326.4||326.4||974
1731513270000|2024-11-13 15:54:30|326.6|326.3|326.8|326.3|326.8|326.3|326.6|326.3|15
1731513300000|2024-11-13 15:55:00||326.2||326.2||326.2||326.2|152
1731513310000|2024-11-13 15:55:10|326.7||326.9||326.9||326.7||1
1731513320000|2024-11-13 15:55:20|326.8||326.8||326.8||326.8||0
1731513420000|2024-11-13 15:57:00||326.3||326.3||326.3||326.3|562
1731513490000|2024-11-13 15:58:10|||||||||60
1731513510000|2024-11-13 15:58:30|||||||||5
1731513520000|2024-11-13 15:58:40||326.4||326.4||326.4||326.4|0
1731513540000|2024-11-13 15:59:00|326.5|326.2|326.5|326.2|326.5|326.2|326.5|326.2|693
1731513550000|2024-11-13 15:59:10||326.3||326.2||326.3||326.2|1222
1731513590000|2024-11-13 15:59:50|||||||||1
1731513600000|2024-11-13 16:00:00|||||||||779
1731513610000|2024-11-13 16:00:10|326.4|326.1|326.3|326.2|326.4|326.2|326.3|326.1|811
1731513620000|2024-11-13 16:00:20||326.1||326.1||326.1||326.1|0
1731513650000|2024-11-13 16:00:50|||||||||138
1731513660000|2024-11-13 16:01:00|326.2|326|326.3|326|326.3|326|326.2|326|2943
1731513690000|2024-11-13 16:01:30|326.2|325.8|326.2|325.8|326.2|325.8|326.2|325.8|46
1731513730000|2024-11-13 16:02:10||325.9||325.9||325.9||325.9|256
1731513740000|2024-11-13 16:02:20||325.8||325.8||325.8||325.8|0
1731513780000|2024-11-13 16:03:00|||||||||986
1731513800000|2024-11-13 16:03:20|||||||||583
1731513820000|2024-11-13 16:03:40||325.9||325.9||325.9||325.9|464
1731513830000|2024-11-13 16:03:50||326||326||326||326|317
1731513840000|2024-11-13 16:04:00|326.4|326.2|326.4|326.2|326.4|326.2|326.4|326.2|1012
1731513850000|2024-11-13 16:04:10|326.7|326.5|326.7|326.5|326.7|326.5|326.7|326.5|324
1731513910000|2024-11-13 16:05:10|326.6||326.6||326.6||326.6||606
1731513920000|2024-11-13 16:05:20||326.3||326.3||326.3||326.3|136
1731513950000|2024-11-13 16:05:50|||||||||68
1731513960000|2024-11-13 16:06:00||326.4||326.4||326.4||326.4|4000
1731513970000|2024-11-13 16:06:10|326.8|326.6|327.1|326.8|327.1|326.8|326.8|326.6|626
1731513980000|2024-11-13 16:06:20|327.4|326.9|327.5|326.9|327.5|326.9|327.4|326.9|4049
1731514000000|2024-11-13 16:06:40|327.8|327.3|327.8|327.3|327.8|327.3|327.8|327.3|1269
1731514020000|2024-11-13 16:07:00|327.7||327.7||327.7||327.7||2
1731514050000|2024-11-13 16:07:30|327.8|327.4|327.8|327.4|327.8|327.4|327.8|327.4|0
1731514080000|2024-11-13 16:08:00|||||||||500
1731514110000|2024-11-13 16:08:30|327.9|327.7|327.9|327.7|327.9|327.7|327.9|327.7|333
1731514120000|2024-11-13 16:08:40|327.7|327.8|327.6|327.5|327.7|327.8|327.6|327.4|489
1731514130000|2024-11-13 16:08:50|327.9|327.7|328.1|327.7|328.1|327.8|327.9|327.6|837
1731514180000|2024-11-13 16:09:40|328||328||328||328||59
1731514190000|2024-11-13 16:09:50|328.1||328.1||328.1||328.1||0
1731514290000|2024-11-13 16:11:30||327.8||327.8||327.8||327.8|286
1731514300000|2024-11-13 16:11:40|328|327.7|327.9|327.7|328|327.7|327.9|327.7|368
1731514310000|2024-11-13 16:11:50|||||||||482
1731514320000|2024-11-13 16:12:00|327.8||327.8||327.8||327.8||44
1731514350000|2024-11-13 16:12:30|328||328||328||328||58
1731514360000|2024-11-13 16:12:40|328.1|327.8|328.1|327.7|328.1|327.8|328.1|327.7|0
1731514440000|2024-11-13 16:14:00|327.9||327.9||327.9||327.9||236
1731514450000|2024-11-13 16:14:10|328.1|327.8|328.1|327.7|328.1|327.8|328.1|327.7|427
1731514460000|2024-11-13 16:14:20||327.8||327.8||327.8||327.8|231
1731514500000|2024-11-13 16:15:00||327.9||327.8||327.9||327.8|587
1731514530000|2024-11-13 16:15:30|328.2|327.9|328.2|328|328.2|328|328.2|327.9|646
1731514540000|2024-11-13 16:15:40|||||||||1675
1731514550000|2024-11-13 16:15:50|328.4|328.2|328.4|328.1|328.4|328.2|328.4|328.1|373
1731514570000|2024-11-13 16:16:10|328.5|328.2|328.5|328.2|328.5|328.2|328.5|328.2|617
1731514580000|2024-11-13 16:16:20|328.4|328.1|328.4|328.1|328.5|328.1|328.4|328.1|0
1731514600000|2024-11-13 16:16:40||328.2||328.1||328.2||328.1|524
1731514630000|2024-11-13 16:17:10|328.3|328.2|328.4|328.2|328.5|328.2|328.3|328.2|30
1731514640000|2024-11-13 16:17:20|||||||||239
1731514650000|2024-11-13 16:17:30|328.3|328.1|328.3|328.1|328.3|328.1|328.3|328.1|232
1731514670000|2024-11-13 16:17:50|328.4||328.4||328.4||328.4||0
1731514700000|2024-11-13 16:18:20|328.2|328|328.2|328|328.2|328|328.2|328|360
1731514710000|2024-11-13 16:18:30|||||||||2573
1731514720000|2024-11-13 16:18:40|||||||||917
1731514740000|2024-11-13 16:19:00|328.1|328.1|328.4|328.1|328.4|328.1|328.1|328.1|1315
1731514770000|2024-11-13 16:19:30|328.6|328.2|328.7|328.5|328.7|328.5|328.6|328.2|714
1731514780000|2024-11-13 16:19:40|328.8|328.6|329.2|328.8|329.2|328.8|328.8|328.6|671
1731514800000|2024-11-13 16:20:00|329.3|329|329|328.8|329.3|329|329|328.8|267
1731514810000|2024-11-13 16:20:10|329.1||329.1||329.1||329.1||0
1731514820000|2024-11-13 16:20:20|||||||||1000
1731514840000|2024-11-13 16:20:40|||||||||2658
1731514870000|2024-11-13 16:21:10|329.2|329.1|329.2|329|329.2|329.1|329.2|329|867
1731514880000|2024-11-13 16:21:20||328.9||328.9||328.9||328.9|903
1731514890000|2024-11-13 16:21:30|329|328.8|329.1|328.8|329.1|328.8|329|328.8|477
1731514900000|2024-11-13 16:21:40|329.2||329.2||329.2||329.2||0
1731514910000|2024-11-13 16:21:50|329.1||329.1||329.1||329.1||857
1731514920000|2024-11-13 16:22:00|||||||||518
1731514960000|2024-11-13 16:22:40|||||||||7
1731514980000|2024-11-13 16:23:00|||||||||15
1731514990000|2024-11-13 16:23:10||328.9||328.9||328.9||328.9|0
1731515030000|2024-11-13 16:23:50|329.2|329|329.2|329|329.2|329|329.2|329|666
1731515040000|2024-11-13 16:24:00|329|328.8|328.9|328.7|329|328.8|328.9|328.7|2944
1731515050000|2024-11-13 16:24:10|||||||||12
1731515070000|2024-11-13 16:24:30|329.1|328.8|329.1|328.8|329.1|328.8|329.1|328.8|101
1731515080000|2024-11-13 16:24:40|329||329||329||329||1157
1731515090000|2024-11-13 16:24:50|||||||||500
1731515100000|2024-11-13 16:25:00|||||||||238
1731515110000|2024-11-13 16:25:10|329.1|328.9|328.9|328.7|329.1|328.9|328.9|328.7|1132
1731515120000|2024-11-13 16:25:20|||||||||2
1731515150000|2024-11-13 16:25:50|||||||||400
1731515170000|2024-11-13 16:26:10|328.8|328.6|328.8|328.6|328.8|328.6|328.8|328.6|21
1731515180000|2024-11-13 16:26:20|328.9|328.8|329|328.8|329|328.8|328.9|328.8|380
1731515190000|2024-11-13 16:26:30|329.2|328.9|329.2|329|329.2|329|329.2|328.9|151
1731515200000|2024-11-13 16:26:40|329.3|329.2|329.3|329.2|329.3|329.2|329.3|329.2|429
1731515210000|2024-11-13 16:26:50|||||||||21
1731515220000|2024-11-13 16:27:00|329.5|329.3|329.5|329.2|329.5|329.3|329.4|329.2|206
1731515230000|2024-11-13 16:27:10|329.4|329.3|329.5|329.3|329.5|329.3|329.4|329.3|60
1731515240000|2024-11-13 16:27:20|329.6|329.4|329.6|329.4|329.6|329.4|329.6|329.4|997
1731515270000|2024-11-13 16:27:50|329.9|329.6|329.9|329.6|329.9|329.6|329.9|329.6|730
1731515280000|2024-11-13 16:28:00|329.8|329.5|329.8|329.5|329.8|329.5|329.8|329.5|373
1731515300000|2024-11-13 16:28:20|329.7||329.6||329.7||329.6||2
1731515310000|2024-11-13 16:28:30||329.4||329.4||329.4||329.4|555
1731515320000|2024-11-13 16:28:40|329.5|329.3|329.4|329.3|329.5|329.3|329.4|329.1|1124
1731515330000|2024-11-13 16:28:50||329.1||329.1||329.2||329.1|0
1731515340000|2024-11-13 16:29:00|329.3|329.2|329.6|329.3|329.6|329.3|329.3|329.1|412
1731515350000|2024-11-13 16:29:10|329.5||329.5||329.5||329.5||472
1731515360000|2024-11-13 16:29:20|329.6||329.6||329.6||329.6||10
1731515370000|2024-11-13 16:29:30|||||||||135
1731515380000|2024-11-13 16:29:40|329.5||329.5||329.5||329.5||909
1731515390000|2024-11-13 16:29:50|329.6||329.6||329.6||329.6||248
1731571220000|2024-11-14 08:00:20|327|324.5|327|324.5|327|324.5|327|324.5|26
1731571230000|2024-11-14 08:00:30|326.8|324.7|327|325.1|327|325.1|326.8|324.7|505
1731571250000|2024-11-14 08:00:50|326.5|325.2|326.5|325.4|326.5|325.4|326.5|325.2|16
1731571270000|2024-11-14 08:01:10|326.8|325.3|326.8|325.3|326.8|325.3|326.8|325.3|50
1731571280000|2024-11-14 08:01:20|||||||||9
1731571300000|2024-11-14 08:01:40|326.3||326.3||326.3||326.3||13
1731571330000|2024-11-14 08:02:10|325.9|324.9|325.9|324.9|325.9|324.9|325.9|324.9|449
1731571360000|2024-11-14 08:02:40|||||||||2000
1731571370000|2024-11-14 08:02:50|325.6||325.6||325.6||325.6||149
1731571400000|2024-11-14 08:03:20|325.9||325.9||325.9||325.9||0
1731571430000|2024-11-14 08:03:50|325.5|324|325.3|324|325.5|324|325.3|324|217
1731571440000|2024-11-14 08:04:00||324.1||324||324.1||324|0
1731571460000|2024-11-14 08:04:20|||||||||608
1731571490000|2024-11-14 08:04:50|325||325||325||325||30
1731571510000|2024-11-14 08:05:10|||||||||30
1731571520000|2024-11-14 08:05:20|||||||||152
1731571530000|2024-11-14 08:05:30|||||||||3
1731571550000|2024-11-14 08:05:50|||||||||2
1731571560000|2024-11-14 08:06:00|||||||||7
1731571570000|2024-11-14 08:06:10|||||||||30
1731571600000|2024-11-14 08:06:40|||||||||2500
1731571630000|2024-11-14 08:07:10|324.3|323.1|324.3|323.2|324.3|323.2|324.3|323.1|1
1731571660000|2024-11-14 08:07:40|||||||||1216
1731571670000|2024-11-14 08:07:50|||||||||3
1731571680000|2024-11-14 08:08:00|323.3|322.2|324|322.8|324|322.8|323.3|322.1|1370
1731571690000|2024-11-14 08:08:10||323||323||323.1||323|100
1731571700000|2024-11-14 08:08:20||323.1||323.1||323.1||323.1|1572
1731571730000|2024-11-14 08:08:50|324.6|323.2|324.9|323.2|324.9|323.2|324.5|323.2|250
1731571760000|2024-11-14 08:09:20||324||324||324||324|0
1731571770000|2024-11-14 08:09:30|||||||||750
1731571820000|2024-11-14 08:10:20|325.4|324.1|325.4|324.1|325.6|324.1|325.4|324.1|1
1731571880000|2024-11-14 08:11:20|325.3||325.2||325.3||325.2||0
1731571930000|2024-11-14 08:12:10|325.3||325.2||325.3||325.2||0
1731571950000|2024-11-14 08:12:30|326.6|324.2|326.6|325.3|326.6|325.3|326.6|324.2|527
1731571960000|2024-11-14 08:12:40||325.4||325.4||325.4||325.4|154
1731572000000|2024-11-14 08:13:20|||||||||521
1731572070000|2024-11-14 08:14:30|326.9|325.5|326.9|325.7|326.9|325.7|326.9|325.5|307
1731572080000|2024-11-14 08:14:40|||||||||101
1731572110000|2024-11-14 08:15:10|||||||||6085
1731572120000|2024-11-14 08:15:20|328.7|325.8|328.7|327.5|328.7|327.5|328.6|325.8|1333
1731572160000|2024-11-14 08:16:00|328.8|328|328.8|328|328.8|328|328.8|328|980
1731572200000|2024-11-14 08:16:40|||||||||5
1731572240000|2024-11-14 08:17:20|||||||||1
1731572280000|2024-11-14 08:18:00|||||||||31
1731572290000|2024-11-14 08:18:10|329.3|328.5|329.3|328.5|329.3|328.5|329.3|328.5|1666
1731572390000|2024-11-14 08:19:50|328.9|328.3|328.8|327.9|328.9|328.3|328.8|327.9|256
1731572410000|2024-11-14 08:20:10|||||||||1500
1731572450000|2024-11-14 08:20:50|||||||||916
1731572460000|2024-11-14 08:21:00||328||328||328||328|5
1731572570000|2024-11-14 08:22:50|328.3|327.8|328.3|327.8|328.3|327.8|328.2|327.7|417
1731572600000|2024-11-14 08:23:20|328.4||328.4||328.4||328.4||0
1731572630000|2024-11-14 08:23:50|||||||||33
1731572650000|2024-11-14 08:24:10|328.3|325.7|326.9|325.8|328.3|325.8|326.9|325.7|233
1731572660000|2024-11-14 08:24:20|327|325.9|326.9|326.1|327|326.5|326.9|325.9|26
1731572670000|2024-11-14 08:24:30||326.2||326.2||326.2||326.2|0
1731572680000|2024-11-14 08:24:40||326.1||326.1||326.1||326|0
1731572690000|2024-11-14 08:24:50||326||326||326||326|0
1731572700000|2024-11-14 08:25:00|326.8|326.2|326.5|326.2|326.8|326.2|326.5|326.2|320
1731572710000|2024-11-14 08:25:10|326.8|326.3|326.7|326.2|326.8|326.3|326.7|326.2|21
1731572720000|2024-11-14 08:25:20|326.8|326|326.6|326|326.8|326|326.6|326|149
1731572730000|2024-11-14 08:25:30|326.7||326.6||326.7||326.6||0
1731572740000|2024-11-14 08:25:40|||||||||2046
1731572870000|2024-11-14 08:27:50|326.7|326.1|326.4|326|326.7|326.1|326.4|326|20
1731572880000|2024-11-14 08:28:00|326.3|326.1|327.1|326.7|327.2|326.7|326.3|326.1|351
1731572900000|2024-11-14 08:28:20|327.2||327.2||327.2||327.2||0
1731572930000|2024-11-14 08:28:50|327.6|326.8|327.6|326.8|327.6|326.8|327.6|326.8|206
1731572960000|2024-11-14 08:29:20|||||||||301
1731572990000|2024-11-14 08:29:50||326.7||326.7||326.7||326.7|219
1731573010000|2024-11-14 08:30:10|||||||||30
1731573020000|2024-11-14 08:30:20|||||||||200
1731573030000|2024-11-14 08:30:30|326.6|326.2|326.8|326.2|326.8|326.2|326.6|326.2|944
1731573040000|2024-11-14 08:30:40|326.7||326.7||326.7||326.7||64
1731573110000|2024-11-14 08:31:50|326.8||326.8||326.8||326.8||0
1731573150000|2024-11-14 08:32:30|327||327||327||327||0
1731573160000|2024-11-14 08:32:40||326.3||326.3||326.3||326.3|0
1731573180000|2024-11-14 08:33:00|326.7||326.7||326.7||326.7||0
1731573260000|2024-11-14 08:34:20|327|326.5|327|326.5|327|326.5|327|326.5|261
1731573300000|2024-11-14 08:35:00|||||||||20
1731573320000|2024-11-14 08:35:20|327.3|326.7|327.3|326.7|327.3|326.7|327.3|326.7|251
1731573400000|2024-11-14 08:36:40|327.7|327.1|327.8|327.3|327.8|327.3|327.7|327.1|504
1731573410000|2024-11-14 08:36:50|328||328||328||328||0
1731573430000|2024-11-14 08:37:10||327.2||327.2||327.2||327.2|0
1731573510000|2024-11-14 08:38:30|327.9||327.9||327.9||327.9||0
1731573540000|2024-11-14 08:39:00|327.5|327.1|327.5|327.1|327.5|327.1|327.5|327.1|292
1731573550000|2024-11-14 08:39:10|327.6||327.6||327.6||327.6||0
1731573600000|2024-11-14 08:40:00|327|326.7|326.7|326.4|327|326.7|326.7|326.4|402
1731573610000|2024-11-14 08:40:10|326.8||326.8||326.8||326.8||0
1731573660000|2024-11-14 08:41:00|326.7||326.7||326.7||326.7||0
1731573720000|2024-11-14 08:42:00|||||||||583
1731573730000|2024-11-14 08:42:10|||||||||2000
1731573750000|2024-11-14 08:42:30|326.9||326.9||326.9||326.9||10
1731573770000|2024-11-14 08:42:50|326.6||326.6||326.6||326.6||717
1731573850000|2024-11-14 08:44:10|327.1|326.5|327.2|326.5|327.2|326.5|327.1|326.5|304
1731573860000|2024-11-14 08:44:20|327.1||327.1||327.1||327.1||0
1731573890000|2024-11-14 08:44:50||326.6||326.6||326.6||326.6|0
1731573900000|2024-11-14 08:45:00|327.2|326.7|327.2|326.6|327.2|326.7|327.2|326.6|242
1731573910000|2024-11-14 08:45:10||326.5||326.5||326.6||326.5|0
1731573970000|2024-11-14 08:46:10|327.1||327.1||327.1||327.1||147
1731574000000|2024-11-14 08:46:40|327.2|326.6|327.2|326.6|327.2|326.6|327.2|326.6|1432
1731574060000|2024-11-14 08:47:40|||||||||2
1731574070000|2024-11-14 08:47:50|326.9|326.2|326.7|326.2|326.9|326.2|326.7|326.2|6004
1731574080000|2024-11-14 08:48:00|326.8||326.8||326.8||326.8||0
1731574120000|2024-11-14 08:48:40|326.5|326|326.5|326|326.5|326|326.5|326|70
1731574140000|2024-11-14 08:49:00|326.6||326.7||326.7||326.6||100
1731574150000|2024-11-14 08:49:10|326.8||326.8||326.8||326.8||0
1731574220000|2024-11-14 08:50:20|326.7|325.9|326.5|325.9|326.7|325.9|326.5|325.9|297
1731574230000|2024-11-14 08:50:30|326.6||326.5||326.6||326.5||0
1731574280000|2024-11-14 08:51:20|||||||||3
1731574370000|2024-11-14 08:52:50|326.2||326.2||326.2||326.2||0
1731574390000|2024-11-14 08:53:10|325.9|325.5|325.9|325.3|325.9|325.5|325.9|325.3|1554
1731574520000|2024-11-14 08:55:20|||||||||452
1731574560000|2024-11-14 08:56:00|326.2|325.4|326.2|325.6|326.2|325.7|326.2|325.4|378
1731574580000|2024-11-14 08:56:20|||||||||5
1731574640000|2024-11-14 08:57:20|||||||||400
1731574680000|2024-11-14 08:58:00|||||||||800
1731574800000|2024-11-14 09:00:00|326.1|325.7|326.2|325.6|326.2|325.9|326.1|325.6|1205
1731574830000|2024-11-14 09:00:30||325.7||325.8||325.8||325.7|600
1731574840000|2024-11-14 09:00:40|||||||||593
1731574860000|2024-11-14 09:01:00|326.4|325.9|326.4|325.9|326.4|325.9|326.4|325.9|85
1731574880000|2024-11-14 09:01:20|326.5|326|326.4|326|326.5|326|326.4|326|160
1731574900000|2024-11-14 09:01:40|326.5|326.2|326.6|326.2|326.6|326.2|326.5|326.2|238
1731574910000|2024-11-14 09:01:50||326.3||326.3||326.3||326.3|0
1731574920000|2024-11-14 09:02:00|326.7|326.4|326.7|326.4|326.7|326.4|326.7|326.4|76
1731574940000|2024-11-14 09:02:20|||||||||1759
1731574950000|2024-11-14 09:02:30|||||||||7
1731574980000|2024-11-14 09:03:00|326.8||326.8||326.8||326.8||145
1731574990000|2024-11-14 09:03:10|||||||||303
1731575190000|2024-11-14 09:06:30||326.5||326.5||326.5||326.5|0
1731575250000|2024-11-14 09:07:30|||||||||14
1731575310000|2024-11-14 09:08:30|326.9|326.6|326.9|326.6|326.9|326.6|326.9|326.6|151
1731575350000|2024-11-14 09:09:10|||||||||316
1731575360000|2024-11-14 09:09:20|||||||||521
1731575390000|2024-11-14 09:09:50|327||327||327||327||373
1731575420000|2024-11-14 09:10:20|||||||||422
1731575450000|2024-11-14 09:10:50|||||||||334
1731575580000|2024-11-14 09:13:00|||||||||173
1731575590000|2024-11-14 09:13:10|326.9||327||327||326.9||734
1731575610000|2024-11-14 09:13:30|||||||||104
1731575690000|2024-11-14 09:14:50|327.4|327.1|328|327.5|328|327.5|327.4|327.1|1384
1731575700000|2024-11-14 09:15:00||327.7||327.7||327.7||327.7|0
1731575710000|2024-11-14 09:15:10|327.8|327.5|327.8|327.5|327.8|327.5|327.8|327.5|427
1731575720000|2024-11-14 09:15:20|327.7||328||328||327.7||553
1731575730000|2024-11-14 09:15:30|327.9||327.9||327.9||327.9||0
1731575740000|2024-11-14 09:15:40|327.7|327.3|327.7|327.3|327.7|327.3|327.7|327.3|253
1731575750000|2024-11-14 09:15:50|||||||||15
1731575800000|2024-11-14 09:16:40|327.6|327.1|327.6|327.1|327.6|327.1|327.6|327.1|198
1731575810000|2024-11-14 09:16:50|327.8||327.8||327.8||327.8||0
1731575860000|2024-11-14 09:17:40|327.5|327.2|327.5|327.2|327.5|327.2|327.5|327.2|371
1731575880000|2024-11-14 09:18:00|327.8||327.8||327.8||327.8||211
1731575900000|2024-11-14 09:18:20|328|327.3|328|327.3|328|327.3|328|327.3|147
1731575950000|2024-11-14 09:19:10|328.1|327.4|328.1|327.5|328.1|327.5|328.1|327.4|137
1731575980000|2024-11-14 09:19:40|328.4|327.8|328.1|327.7|328.4|327.9|328.1|327.7|141
1731576000000|2024-11-14 09:20:00|328|327.6|328.1|327.5|328.1|327.6|328|327.5|37
1731576040000|2024-11-14 09:20:40|328.2||328.2||328.2||328.2||0
1731576160000|2024-11-14 09:22:40||327.7||327.7||327.7||327.7|121
1731576270000|2024-11-14 09:24:30|328.1|327.6|328.2|327.6|328.2|327.6|328.1|327.6|183
1731576330000|2024-11-14 09:25:30|328||328||328||328||298
1731576340000|2024-11-14 09:25:40|328.1||328.1||328.1||328.1||0
1731576460000|2024-11-14 09:27:40|327.9||327.9||327.9||327.9||0
1731576480000|2024-11-14 09:28:00|||||||||937
1731576530000|2024-11-14 09:28:50|328.5|327.9|328.4|327.9|328.5|327.9|328.4|327.9|241
1731576550000|2024-11-14 09:29:10|328.5||328.5||328.5||328.5||0
1731576620000|2024-11-14 09:30:20|328.4|327.4|327.9|327.4|328.4|327.4|327.7|327.4|631
1731576720000|2024-11-14 09:32:00|327.8|327.3|327.8|327.3|327.8|327.3|327.8|327.3|0
1731576730000|2024-11-14 09:32:10|327.9||327.9||327.9||327.9||0
1731576760000|2024-11-14 09:32:40|327.6||327.6||327.6||327.6||325
1731576800000|2024-11-14 09:33:20|328.1|327.5|328.1|327.5|328.1|327.5|328.1|327.5|79
1731576810000|2024-11-14 09:33:30|328.3|327.6|328.3|327.5|328.3|327.6|328.3|327.5|0
1731576820000|2024-11-14 09:33:40|328.2|327.6|328.2|327.3|328.2|327.6|328.2|327.3|0
1731576890000|2024-11-14 09:34:50|327.3|326.9|327.4|326.9|327.4|326.9|327.3|326.9|786
1731576900000|2024-11-14 09:35:00|327.5||327.5||327.5||327.5||0
1731577060000|2024-11-14 09:37:40|327.2||327.2||327.2||327.2||0
1731577110000|2024-11-14 09:38:30|327.8|327.2|327.8|327.1|327.8|327.2|327.8|327.1|129
1731577170000|2024-11-14 09:39:30|327.7|327.2|327.8|327.2|327.8|327.2|327.7|327.2|559
1731577300000|2024-11-14 09:41:40|327.9|327.4|328.3|327.8|328.3|327.8|327.9|327.4|846
1731577340000|2024-11-14 09:42:20|328.5|328|328.5|328|328.5|328|328.5|328|224
1731577400000|2024-11-14 09:43:20||327.9||328||328||327.9|0
1731577420000|2024-11-14 09:43:40|328.4|327.9|328.4|327.9|328.4|327.9|328.4|327.9|8
1731577520000|2024-11-14 09:45:20|328.3||328.3||328.3||328.3||156
1731577590000|2024-11-14 09:46:30|328.2|327.5|328.2|327.7|328.2|327.7|327.6|327.4|2032
1731577600000|2024-11-14 09:46:40|328.4||328.2||328.4||328.2||0
1731577620000|2024-11-14 09:47:00||327.6||327.6||327.6||327.6|0
1731577660000|2024-11-14 09:47:40|327.8|327.5|327.9|327.5|327.9|327.5|327.8|327.5|337
1731577720000|2024-11-14 09:48:40||327.8||327.8||327.8||327.8|340
1731577730000|2024-11-14 09:48:50|328.3||328.3||328.3||328.3||123
1731577770000|2024-11-14 09:49:30|||||||||734
1731577800000|2024-11-14 09:50:00|328.4|327.7|328.2|327.7|328.4|327.7|328.2|327.7|1283
1731577840000|2024-11-14 09:50:40|327.9|327.4|327.9|327.4|327.9|327.4|327.9|327.4|584
1731577890000|2024-11-14 09:51:30|327.8||327.8||327.8||327.8||877
1731577950000|2024-11-14 09:52:30|327.6|327.3|327.3|326.9|327.6|327.3|327.2|326.9|926
1731577960000|2024-11-14 09:52:40|327.1|326.8|327.2|326.8|327.2|326.8|327.1|326.8|368
1731577970000|2024-11-14 09:52:50|327.3||327.3||327.3||327.3||0
1731577980000|2024-11-14 09:53:00|||||||||1517
1731577990000|2024-11-14 09:53:10|327.1||327.1||327.1||327.1||626
1731578000000|2024-11-14 09:53:20|327|326.7|326.7|326.3|327|326.7|326.7|326.3|242
1731578040000|2024-11-14 09:54:00||326.2||326.2||326.2||326.2|200
1731578100000|2024-11-14 09:55:00|326.6||326.6||326.6||326.6||30
1731578150000|2024-11-14 09:55:50|326.7|326.3|326.7|326.3|326.7|326.3|326.7|326.3|52
1731578250000|2024-11-14 09:57:30|326.6||326.6||326.6||326.6||0
1731578270000|2024-11-14 09:57:50||326.4||326.4||326.4||326.4|949
1731578280000|2024-11-14 09:58:00|326.9|326.3|326.9|326.3|326.9|326.3|326.9|326.3|9
1731578340000|2024-11-14 09:59:00|||||||||84
1731578370000|2024-11-14 09:59:30|||||||||1056
1731578390000|2024-11-14 09:59:50|327.1|326.4|327.1|326.4|327.1|326.4|327.1|326.4|917
1731578400000|2024-11-14 10:00:00||326.3||326.3||326.3||326.3|0
1731578440000|2024-11-14 10:00:40|||||||||13
1731578450000|2024-11-14 10:00:50|326.9||326.9||326.9||326.9||0
1731578520000|2024-11-14 10:02:00|327.1|327.1|327.4|327.1|327.4|327.1|327.1|327.1|149
1731578530000|2024-11-14 10:02:10|||||||||2
1731578560000|2024-11-14 10:02:40|328|327.2|328|327.2|328|327.2|328|327.2|131
1731578600000|2024-11-14 10:03:20|327.6||327.6||327.6||327.6||0
1731578620000|2024-11-14 10:03:40|328.1|327.4|328.1|327.4|328.1|327.4|328.1|327.4|138
1731578640000|2024-11-14 10:04:00||327.5||327.5||327.5||327.5|15
1731578780000|2024-11-14 10:06:20|||||||||9094
1731578790000|2024-11-14 10:06:30|||||||||152
1731578800000|2024-11-14 10:06:40||327.6||327.6||327.6||327.6|0
1731578820000|2024-11-14 10:07:00|328||328||328||328||8
1731578840000|2024-11-14 10:07:20|327.9|327.3|327.8|327.3|327.9|327.3|327.8|327.3|101
1731578850000|2024-11-14 10:07:30|328.1|327.5|328.1|327.5|328.1|327.5|328.1|327.5|140
1731578860000|2024-11-14 10:07:40|327.8||327.8||327.8||327.8||206
1731578870000|2024-11-14 10:07:50|328.1|327.6|328.1|327.7|328.1|327.7|328.1|327.6|737
1731578880000|2024-11-14 10:08:00||327.8||327.8||327.8||327.8|0
1731578950000|2024-11-14 10:09:10|328|327.7|328|327.7|328|327.7|328|327.7|122
1731579030000|2024-11-14 10:10:30|327.9|327.4|327.7|327.4|327.9|327.4|327.7|327.4|663
1731579040000|2024-11-14 10:10:40|327.4|327.1|327.6|327.1|327.6|327.1|327.4|327.1|1300
1731579160000|2024-11-14 10:12:40|327.4||327.4||327.4||327.4||0
1731579180000|2024-11-14 10:13:00|327.8||327.8||327.8||327.8||387
1731579310000|2024-11-14 10:15:10|||||||||2250
1731579320000|2024-11-14 10:15:20|||||||||488
1731579340000|2024-11-14 10:15:40|||||||||62
1731579370000|2024-11-14 10:16:10|||||||||62
1731579460000|2024-11-14 10:17:40|327.7||327.5||327.7||327.5||0
1731579530000|2024-11-14 10:18:50|327.8|327.4|327.8|327.4|327.8|327.4|327.8|327.4|257
1731579550000|2024-11-14 10:19:10|||||||||9
1731579630000|2024-11-14 10:20:30|327.7|327.1|327.5|327.1|327.7|327.1|327.5|327.1|412
1731579640000|2024-11-14 10:20:40|327.6||327.7||327.7||327.6||0
1731579700000|2024-11-14 10:21:40|327.6||327.6||327.6||327.6||0
1731579720000|2024-11-14 10:22:00|327.5||327.5||327.5||327.5||769
1731579730000|2024-11-14 10:22:10|327.6||327.7||327.7||327.6||521
1731579740000|2024-11-14 10:22:20|327.8|327.2|327.8|327.1|327.8|327.2|327.8|327.1|0
1731579760000|2024-11-14 10:22:40|327.7||327.5||327.7||327.5||0
1731579770000|2024-11-14 10:22:50|||||||||21
1731579810000|2024-11-14 10:23:30|||||||||16
1731579910000|2024-11-14 10:25:10|327.4|327|327.4|327|327.4|327|327.4|327|544
1731579960000|2024-11-14 10:26:00|||||||||470
1731579970000|2024-11-14 10:26:10|327.5|327.2|327.4|327|327.5|327.2|327.4|327|17
1731580010000|2024-11-14 10:26:50|327.5||327.5||327.5||327.5||0
1731580040000|2024-11-14 10:27:20|||||||||26
1731580060000|2024-11-14 10:27:40|327.3||327.3||327.3||327.3||68
1731580110000|2024-11-14 10:28:30|||||||||15
1731580140000|2024-11-14 10:29:00|||||||||551
1731580220000|2024-11-14 10:30:20||326.9||326.9||326.9||326.9|367
1731580230000|2024-11-14 10:30:30|||||||||152
1731580250000|2024-11-14 10:30:50||327||326.9||327||326.9|0
1731580260000|2024-11-14 10:31:00||327||326.9||327||326.9|0
1731580270000|2024-11-14 10:31:10|327.5|327|327.6|327.3|327.6|327.3|327.5|326.9|41
1731580310000|2024-11-14 10:31:50|||||||||486
1731580360000|2024-11-14 10:32:40|327.7|327.4|327.7|327.4|327.7|327.4|327.7|327.4|15
1731580370000|2024-11-14 10:32:50|327.9|327.7|328.4|327.8|328.4|327.8|327.9|327.7|725
1731580380000|2024-11-14 10:33:00|328.8|327.9|328.8|328|328.8|328|328.7|327.9|0
1731580400000|2024-11-14 10:33:20|328.7||328.7||328.7||328.7||0
1731580410000|2024-11-14 10:33:30|328.8||328.8||328.8||328.8||0
1731580450000|2024-11-14 10:34:10|328.7||328.7||328.7||328.7||0
1731580480000|2024-11-14 10:34:40|328.8|328.1|328.8|328.2|328.8|328.2|328.8|328.1|0
1731580550000|2024-11-14 10:35:50|328.9||328.9||328.9||328.9||0
1731580560000|2024-11-14 10:36:00|||||||||30
1731580660000|2024-11-14 10:37:40|328.6|328.4|328.9|328.4|328.9|328.4|328.6|328.4|135
1731580670000|2024-11-14 10:37:50|||||||||313
1731580690000|2024-11-14 10:38:10|329.1|328.8|329.3|328.8|329.3|328.8|329.1|328.8|27
1731580700000|2024-11-14 10:38:20||329||329||329||329|0
1731580740000|2024-11-14 10:39:00||329.1||329.1||329.1||329.1|0
1731580800000|2024-11-14 10:40:00|||||||||100
1731580810000|2024-11-14 10:40:10||329||329||329||329|379
1731580860000|2024-11-14 10:41:00|329.2||329.3||329.3||329.2||24
1731580880000|2024-11-14 10:41:20|329.2|328.8|329.2|328.8|329.2|328.8|329.2|328.8|339
1731580930000|2024-11-14 10:42:10|329.1|328.7|329.3|328.7|329.3|328.7|329.1|328.7|16
1731580940000|2024-11-14 10:42:20|||||||||78
1731580970000|2024-11-14 10:42:50|329||329||329||329||0
1731581000000|2024-11-14 10:43:20|||||||||14
1731581060000|2024-11-14 10:44:20|329.3|328.8|329.3|328.8|329.3|328.8|329.3|328.8|98
1731581260000|2024-11-14 10:47:40|329.4|329.1|329.9|329.3|329.9|329.3|329.4|329.1|378
1731581340000|2024-11-14 10:49:00|330.2|329.4|330.2|329.4|330.2|329.4|330.2|329.4|74
1731581430000|2024-11-14 10:50:30|||||||||4
1731581460000|2024-11-14 10:51:00||329.5||329.6||329.6||329.5|0
1731581470000|2024-11-14 10:51:10|330.3|329.7|330.3|329.7|330.3|329.7|330.3|329.7|0
1731581480000|2024-11-14 10:51:20|||||||||1505
1731581500000|2024-11-14 10:51:40||329.8||329.9||329.9||329.8|0
1731581510000|2024-11-14 10:51:50||330||330||330||330|0
1731581520000|2024-11-14 10:52:00|||||||||20
1731581530000|2024-11-14 10:52:10|||||||||95
1731581540000|2024-11-14 10:52:20|330.1|329.9|330.1|329.9|330.1|329.9|330.1|329.9|181
1731581550000|2024-11-14 10:52:30|330.2||330.2||330.2||330.2||0
1731581560000|2024-11-14 10:52:40|330.1|330|330.1|330|330.1|330|330.1|330|24
1731581590000|2024-11-14 10:53:10||329.9||329.9||329.9||329.9|279
1731581680000|2024-11-14 10:54:40|330.3||330.3||330.3||330.3||25
1731581700000|2024-11-14 10:55:00|||||||||121
1731581710000|2024-11-14 10:55:10||329.8||329.8||329.8||329.8|380
1731581790000|2024-11-14 10:56:30|330.2|329.6|330|329.6|330.2|329.6|330|329.6|90
1731581820000|2024-11-14 10:57:00|330.2|329.8|330.2|329.6|330.2|329.8|330.2|329.6|0
1731581850000|2024-11-14 10:57:30|||||||||602
1731581860000|2024-11-14 10:57:40|330||330||330||330||1000
1731581880000|2024-11-14 10:58:00||329.7||329.7||329.7||329.7|315
1731581890000|2024-11-14 10:58:10|329.9|329.6|329.9|329.6|329.9|329.6|329.9|329.6|407
1731581930000|2024-11-14 10:58:50|330||330||330||330||0
1731581940000|2024-11-14 10:59:00|||||||||105
1731581960000|2024-11-14 10:59:20|329.9||329.9||329.9||329.9||0
1731581970000|2024-11-14 10:59:30|||||||||24
1731581990000|2024-11-14 10:59:50|||||||||3089
1731582000000|2024-11-14 11:00:00|329.8|329.5|329.8|329.5|329.8|329.5|329.8|329.5|389
1731582020000|2024-11-14 11:00:20|||||||||18
1731582060000|2024-11-14 11:01:00|||||||||6060
1731582150000|2024-11-14 11:02:30|331|330.4|331|330.4|331|330.4|331|330.4|50
1731582290000|2024-11-14 11:04:50|||||||||2963
1731582430000|2024-11-14 11:07:10|||||||||105
1731582450000|2024-11-14 11:07:30|331.1|330.7|331.1|330.7|331.1|330.7|331.1|330.7|13
1731582590000|2024-11-14 11:09:50|330.9|330.5|330.9|330.5|330.9|330.5|330.9|330.5|9324
1731582600000|2024-11-14 11:10:00|331.1|330.4|330.9|330.4|331.1|330.4|330.9|330.4|239
1731582620000|2024-11-14 11:10:20|331||331||331||331||0
1731582640000|2024-11-14 11:10:40|331.1||331.2||331.2||331.1||0
1731582670000|2024-11-14 11:11:10|331.1||331.1||331.1||331.1||944
1731582730000|2024-11-14 11:12:10|331.2||331.2||331.2||331.2||0
1731582750000|2024-11-14 11:12:30|330.8||330.8||330.8||330.8||0
1731582870000|2024-11-14 11:14:30|||||||||24
1731582890000|2024-11-14 11:14:50|331.1|330.6|331.1|330.6|331.1|330.6|331.1|330.6|135
1731582900000|2024-11-14 11:15:00|330.8|330.4|330.9|330.4|330.9|330.4|330.7|330.4|1271
1731582930000|2024-11-14 11:15:30|||||||||412
1731582950000|2024-11-14 11:15:50|331.1||331.1||331.1||331.1||0
1731583000000|2024-11-14 11:16:40|331.2||331.2||331.2||331.2||0
1731583050000|2024-11-14 11:17:30|331.4|330.8|331.4|330.8|331.4|330.8|331.4|330.8|21
1731583140000|2024-11-14 11:19:00||330.9||330.9||330.9||330.9|475
1731583190000|2024-11-14 11:19:50|331.5|331|331.5|331|331.5|331|331.5|331|77
1731583240000|2024-11-14 11:20:40|331.6|331.1|331.7|331|331.8|331.1|331.6|331|51
1731583250000|2024-11-14 11:20:50|331.6||331.6||331.6||331.6||460
1731583310000|2024-11-14 11:21:50|||||||||7
1731583350000|2024-11-14 11:22:30|331.3||331.3||331.3||331.3||0
1731583430000|2024-11-14 11:23:50|||||||||905
1731583450000|2024-11-14 11:24:10|||||||||19571
1731583500000|2024-11-14 11:25:00|331.5||331.5||331.5||331.5||471
1731583530000|2024-11-14 11:25:30||331.1||331.1||331.1||331.1|451
1731583540000|2024-11-14 11:25:40||331.2||331.2||331.2||331.2|0
1731583550000|2024-11-14 11:25:50|331.3|331.1|331.3|330.9|331.3|331.1|331.3|330.9|383
1731583600000|2024-11-14 11:26:40|||||||||900
1731583650000|2024-11-14 11:27:30|331.1|330.8|330.5|330|331.1|330.8|330.5|330|562
1731583740000|2024-11-14 11:29:00|||||||||236
1731583800000|2024-11-14 11:30:00|330.3||330.3||330.3||330.3||840
1731583820000|2024-11-14 11:30:20|330.2|330.1|330.2|329.9|330.2|330.1|330.2|329.9|255
1731583910000|2024-11-14 11:31:50|330|329.8|330|329.8|330|329.8|330|329.8|418
1731583920000|2024-11-14 11:32:00|330.1|329.5|330.2|329.6|330.2|329.6|330.1|329.5|536
1731583950000|2024-11-14 11:32:30|330.4|330.1|330.4|330.1|330.4|330.1|330.4|330.1|576
1731583970000|2024-11-14 11:32:50||330||330||330||330|0
1731584010000|2024-11-14 11:33:30||330.1||330||330.1||330|0
1731584080000|2024-11-14 11:34:40|330.8|330.1|330.8|330.2|330.8|330.2|330.8|330.1|228
1731584090000|2024-11-14 11:34:50|330.6|330|330.8|330.1|330.8|330.1|330.6|330|0
1731584180000|2024-11-14 11:36:20||330.2||330.2||330.2||330.2|0
1731584260000|2024-11-14 11:37:40||330.5||330.5||330.5||330.5|162
1731584280000|2024-11-14 11:38:00|331|330.6|331|330.6|331|330.7|331|330.6|217
1731584290000|2024-11-14 11:38:10||330.7||330.7||330.7||330.7|0
1731584300000|2024-11-14 11:38:20|331.1|331|331.5|331|331.5|331|331.1|331|406
1731584350000|2024-11-14 11:39:10||331.1||331.1||331.1||331.1|1
1731584380000|2024-11-14 11:39:40|331.4|331.3|331.5|331.1|331.5|331.3|331.4|331|971
1731584490000|2024-11-14 11:41:30|||||||||110
1731584550000|2024-11-14 11:42:30|331.3||331.3||331.3||331.3||0
1731584560000|2024-11-14 11:42:40|331.5||331.3||331.5||331.3||290
1731584580000|2024-11-14 11:43:00|||||||||158
1731584610000|2024-11-14 11:43:30|331.6|331.2|331.6|331.1|331.6|331.2|331.6|331.1|34
1731584630000|2024-11-14 11:43:50||331.2||331.2||331.2||331.2|0
1731584700000|2024-11-14 11:45:00|331.8|331.3|331.8|331.3|331.8|331.3|331.8|331.3|676
1731584740000|2024-11-14 11:45:40|331.7||331.7||331.7||331.7||0
1731584770000|2024-11-14 11:46:10|331.6|330.9|331.4|330.9|331.6|330.9|331.2|330.9|125
1731584780000|2024-11-14 11:46:20||331||330.9||331.1||330.9|400
1731584790000|2024-11-14 11:46:30||331||331||331||331|0
1731584800000|2024-11-14 11:46:40||330.9||330.9||330.9||330.9|0
1731584820000|2024-11-14 11:47:00|||||||||583
1731584850000|2024-11-14 11:47:30|331.2||331.2||331.2||331.2||0
1731584920000|2024-11-14 11:48:40|331.4|331.1|331.5|331.1|331.5|331.1|331.4|331.1|863
1731584930000|2024-11-14 11:48:50|331.8|331|331.8|331.3|331.8|331.3|331.8|331|105
1731584940000|2024-11-14 11:49:00|||||||||1
1731584960000|2024-11-14 11:49:20|332|331.5|332|331.5|332|331.5|332|331.5|43
1731584970000|2024-11-14 11:49:30||331.6||331.6||331.6||331.6|0
1731584990000|2024-11-14 11:49:50|||||||||1
1731585000000|2024-11-14 11:50:00|||||||||2500
1731585030000|2024-11-14 11:50:30||331.7||331.6||331.7||331.6|0
1731585150000|2024-11-14 11:52:30|331.8||331.8||331.8||331.8||0
1731585220000|2024-11-14 11:53:40|||||||||2999
1731585240000|2024-11-14 11:54:00|332.2|331.5|332.2|331.6|332.2|331.7|332.2|331.5|1757
1731585290000|2024-11-14 11:54:50|||||||||6
1731585310000|2024-11-14 11:55:10|332.1|331.8|332.3|331.9|332.3|331.9|332.1|331.8|1961
1731585340000|2024-11-14 11:55:40|332.6|332|332.3|331.9|332.6|332|332.3|331.9|1439
1731585440000|2024-11-14 11:57:20|||||||||2
1731585480000|2024-11-14 11:58:00|332.1|331.8|332.1|331.8|332.1|331.8|332.1|331.8|826
1731585610000|2024-11-14 12:00:10|||||||||71
1731585660000|2024-11-14 12:01:00|332|331.7|332|331.7|332|331.7|332|331.7|220
1731585720000|2024-11-14 12:02:00|||||||||450
1731585740000|2024-11-14 12:02:20|331.9||331.9||331.9||331.9||0
1731585750000|2024-11-14 12:02:30|332.1|331.8|332.1|331.8|332.1|331.8|332.1|331.8|207
1731585810000|2024-11-14 12:03:30|||||||||1
1731585870000|2024-11-14 12:04:30|332|331.5|331.7|331.5|332|331.5|331.7|331.5|95
1731585880000|2024-11-14 12:04:40||331.6||331.6||331.6||331.6|0
1731585890000|2024-11-14 12:04:50|331.6|331.5|331.6|331.4|331.6|331.5|331.6|331.4|659
1731585970000|2024-11-14 12:06:10|||||||||300
1731585980000|2024-11-14 12:06:20|||||||||76
1731586030000|2024-11-14 12:07:10|331.5||331.5||331.5||331.5||0
1731586070000|2024-11-14 12:07:50|331.4|331.3|331.4|331.3|331.4|331.3|331.4|331.3|300
1731586080000|2024-11-14 12:08:00|331.3|331.2|331.3|331.1|331.3|331.2|331.3|331.1|162
1731586120000|2024-11-14 12:08:40|331.2|330.8|331|330.8|331.2|330.8|331|330.8|9
1731586150000|2024-11-14 12:09:10|330.9|330.7|330.9|330.2|330.9|330.7|330.9|330.2|65
1731586180000|2024-11-14 12:09:40|330.8|330.3|330.4|330.1|330.8|330.3|330.4|330.1|221
1731586190000|2024-11-14 12:09:50|||||||||51
1731586260000|2024-11-14 12:11:00|330.3|329.7|330.1|329.7|330.3|329.7|330.1|329.7|500
1731586330000|2024-11-14 12:12:10|330||329.9||330||329.9||103
1731586350000|2024-11-14 12:12:30|330.4|330.1|330.4|330.1|330.4|330.1|330.4|330.1|581
1731586360000|2024-11-14 12:12:40|330.7|330.3|330.7|330.3|330.7|330.3|330.7|330.3|858
1731586410000|2024-11-14 12:13:30|||||||||7
1731586420000|2024-11-14 12:13:40|330.8|330.4|330.8|330.4|330.8|330.4|330.8|330.4|239
1731586440000|2024-11-14 12:14:00|331|330.5|331|330.6|331|330.6|331|330.5|70
1731586500000|2024-11-14 12:15:00|||||||||922
1731586520000|2024-11-14 12:15:20|||||||||135
1731586530000|2024-11-14 12:15:30|||||||||108
1731586580000|2024-11-14 12:16:20|331.1|330.7|331.1|330.7|331.1|330.7|331.1|330.7|158
1731586630000|2024-11-14 12:17:10||330.8||330.7||330.8||330.7|101
1731586740000|2024-11-14 12:19:00|||||||||98
1731586770000|2024-11-14 12:19:30||330.4||330.4||330.4||330.4|0
1731586780000|2024-11-14 12:19:40||330.5||330.4||330.5||330.4|1
1731586790000|2024-11-14 12:19:50||330.7||330.7||330.7||330.7|170
1731586810000|2024-11-14 12:20:10||330.8||330.8||330.8||330.8|552
1731586820000|2024-11-14 12:20:20||330.7||330.7||330.7||330.7|0
1731586930000|2024-11-14 12:22:10|330.9|330.8|331.1|330.8|331.1|330.8|330.9|330.8|46
1731586940000|2024-11-14 12:22:20||330.7||330.7||330.7||330.7|0
1731587020000|2024-11-14 12:23:40|330.9|330.6|331.1|330.6|331.1|330.6|330.9|330.6|495
1731587100000|2024-11-14 12:25:00|||||||||67
1731587110000|2024-11-14 12:25:10|||||||||30
1731587120000|2024-11-14 12:25:20|||||||||24
1731587170000|2024-11-14 12:26:10||330.7||330.6||330.7||330.6|24
1731587190000|2024-11-14 12:26:30||330.7||330.6||330.7||330.6|0
1731587230000|2024-11-14 12:27:10|330.9||330.9||330.9||330.9||0
1731587340000|2024-11-14 12:29:00|||||||||98
1731587380000|2024-11-14 12:29:40|331||331||331||331||494
1731587390000|2024-11-14 12:29:50|330.9||331||331||330.9||0
1731587460000|2024-11-14 12:31:00|||||||||29
1731587530000|2024-11-14 12:32:10|330.8||330.8||330.8||330.8||0
1731587570000|2024-11-14 12:32:50|||||||||24
1731587620000|2024-11-14 12:33:40|||||||||400
1731587690000|2024-11-14 12:34:50|330.9||330.9||330.9||330.9||280
1731587700000|2024-11-14 12:35:00|||||||||357
1731587730000|2024-11-14 12:35:30|||||||||969
1731587770000|2024-11-14 12:36:10|330.8|330.5|330.7|330.4|330.8|330.5|330.7|330.4|257
1731587780000|2024-11-14 12:36:20|330.8||330.8||330.8||330.8||0
1731587790000|2024-11-14 12:36:30|330.9||330.9||330.9||330.9||0
1731587830000|2024-11-14 12:37:10|330.7||330.7||330.7||330.7||0
1731587980000|2024-11-14 12:39:40|330.6|330.3|330.6|330.3|330.6|330.3|330.6|330.3|44
1731588000000|2024-11-14 12:40:00|330.5|330.2|330.5|330.2|330.5|330.2|330.5|330.2|18
1731588020000|2024-11-14 12:40:20|330.6||330.6||330.6||330.6||0
1731588100000|2024-11-14 12:41:40|||||||||24
1731588130000|2024-11-14 12:42:10|||||||||284
1731588190000|2024-11-14 12:43:10|330.8|330.4|330.8|330.4|330.8|330.4|330.8|330.4|185
1731588240000|2024-11-14 12:44:00|331.1|330.9|331.1|330.9|331.1|330.9|331.1|330.9|39
1731588250000|2024-11-14 12:44:10|331.3|331|331.3|331|331.3|331|331.3|331|35
1731588270000|2024-11-14 12:44:30|331.6|331.1|331.6|331.1|331.6|331.1|331.6|331.1|865
1731588280000|2024-11-14 12:44:40||331||331||331||331|0
1731588320000|2024-11-14 12:45:20||331.1||331.1||331.1||331.1|0
1731588330000|2024-11-14 12:45:30|||||||||1700
1731588410000|2024-11-14 12:46:50|||||||||600
1731588430000|2024-11-14 12:47:10|331.4||331.4||331.4||331.4||0
1731588510000|2024-11-14 12:48:30|331|330.8|331|330.6|331.1|330.8|331|330.6|612
1731588550000|2024-11-14 12:49:10|331.2|330.7|331.2|330.7|331.2|330.7|331.2|330.7|1022
1731588590000|2024-11-14 12:49:50|331.3|330.8|331.4|330.8|331.4|330.8|331.3|330.8|0
1731588640000|2024-11-14 12:50:40|331.5|330.9|331.2|331|331.5|331|331.2|330.9|128
1731588650000|2024-11-14 12:50:50||330.9||330.9||330.9||330.9|0
1731588670000|2024-11-14 12:51:10|331.5|331|331.5|331|331.5|331|331.5|331|0
1731588700000|2024-11-14 12:51:40|331.3||331.3||331.3||331.3||0
1731588710000|2024-11-14 12:51:50|331.4|331.1|331.4|331.1|331.4|331.1|331.4|331.1|143
1731588730000|2024-11-14 12:52:10|331.5||331.5||331.5||331.5||0
1731588760000|2024-11-14 12:52:40|331.3||331.3||331.3||331.3||0
1731588790000|2024-11-14 12:53:10|331.4||331.4||331.4||331.4||105
1731588810000|2024-11-14 12:53:30|331.5||331.5||331.5||331.5||0
1731588820000|2024-11-14 12:53:40|331.3||331.3||331.3||331.3||0
1731588850000|2024-11-14 12:54:10|331.5||331.5||331.5||331.5||46
1731588880000|2024-11-14 12:54:40|331.2||331.2||331.2||331.2||101
1731588910000|2024-11-14 12:55:10|331.5|331|331.5|331|331.5|331|331.5|331|59
1731588950000|2024-11-14 12:55:50|||||||||500
1731588970000|2024-11-14 12:56:10|||||||||2
1731588980000|2024-11-14 12:56:20|331.3|330.9|331.3|330.9|331.3|330.9|331.3|330.9|500
1731589040000|2024-11-14 12:57:20|||||||||55500
1731589150000|2024-11-14 12:59:10|331.5|331.1|331.5|331.2|331.5|331.2|331.5|331.1|385
1731589200000|2024-11-14 13:00:00|331.8|331.3|331.8|331.4|331.8|331.4|331.8|331.3|150
1731589220000|2024-11-14 13:00:20||331.2||331.2||331.2||331.2|0
1731589370000|2024-11-14 13:02:50|331.7||331.7||331.7||331.7||0
1731589460000|2024-11-14 13:04:20|331.8|331.5|331.8|331.4|331.8|331.5|331.8|331.4|51
1731589750000|2024-11-14 13:09:10|332|331.5|332|331.7|332|331.7|332|331.5|90
1731589780000|2024-11-14 13:09:40|||||||||200
1731589800000|2024-11-14 13:10:00||331.8||331.8||331.8||331.8|3
1731589870000|2024-11-14 13:11:10|||||||||1496
1731589880000|2024-11-14 13:11:20|||||||||2
1731589940000|2024-11-14 13:12:20|331.9|331.6|331.9|331.6|331.9|331.6|331.9|331.6|530
1731590000000|2024-11-14 13:13:20|331.7|331.4|331.8|331.4|331.8|331.4|331.7|331.4|122
1731590100000|2024-11-14 13:15:00|331.9||331.9||331.9||331.9||318
1731590110000|2024-11-14 13:15:10||331.5||331.5||331.5||331.5|280
1731590120000|2024-11-14 13:15:20|332||332||332||332||0
1731590170000|2024-11-14 13:16:10|332.1|331.7|332.1|331.7|332.1|331.7|332.1|331.7|255
1731590260000|2024-11-14 13:17:40|332||332||332||332||0
1731590310000|2024-11-14 13:18:30|||||||||125
1731590340000|2024-11-14 13:19:00|||||||||561
1731590410000|2024-11-14 13:20:10|332.2||332.2||332.2||332.1||24
1731590450000|2024-11-14 13:20:50|||||||||64
1731590460000|2024-11-14 13:21:00||331.8||331.8||331.8||331.8|0
1731590520000|2024-11-14 13:22:00|||||||||2000
1731590560000|2024-11-14 13:22:40|332.4|331.9|332.4|332|332.4|332|332.4|331.9|107
1731590640000|2024-11-14 13:24:00|332.6|332.1|332.8|332.1|332.8|332.1|332.6|332.1|100
1731590860000|2024-11-14 13:27:40|332.7||332.5||332.7||332.5||689
1731590870000|2024-11-14 13:27:50|332.8|332.2|332.8|332.3|332.8|332.3|332.8|332.2|518
1731590880000|2024-11-14 13:28:00|||||||||118
1731590890000|2024-11-14 13:28:10|333.1|332.5|333.1|332.5|333.1|332.5|333.1|332.5|130
1731590900000|2024-11-14 13:28:20|333.4||333.5||333.5||333.4||0
1731590910000|2024-11-14 13:28:30||332.6||332.6||332.6||332.6|0
1731590950000|2024-11-14 13:29:10|||||||||7
1731590990000|2024-11-14 13:29:50|333.6||333.6||333.6||333.6||0
1731591000000|2024-11-14 13:30:00|333.5|332.5|333.5|332.5|333.5|332.5|333.5|332.5|40
1731591010000|2024-11-14 13:30:10|333.4|332.2|333.3|332.2|333.4|332.2|333.3|332.2|196
1731591100000|2024-11-14 13:31:40|332|330.6|332|330.6|332|330.6|332|330.6|558
1731591110000|2024-11-14 13:31:50|332.2|330.7|332.2|331.2|332.2|331.2|332.2|330.7|0
1731591130000|2024-11-14 13:32:10||331.1||331.2||331.2||331.1|0
1731591160000|2024-11-14 13:32:40||331.3||331.6||331.6||331.3|119
1731591180000|2024-11-14 13:33:00||331.7||331.7||331.7||331.7|0
1731591210000|2024-11-14 13:33:30||331.9||331.9||331.9||331.9|0
1731591250000|2024-11-14 13:34:10|332|331.6|332|331.6|332|331.6|332|331.6|124
1731591270000|2024-11-14 13:34:30|331.9|331.5|331.9|331.5|331.9|331.5|331.9|331.5|182
1731591280000|2024-11-14 13:34:40|332||332||332||332||0
1731591290000|2024-11-14 13:34:50|332.1||332.1||332.1||332.1||0
1731591300000|2024-11-14 13:35:00|332.2||332.2||332.2||332.2||0
1731591420000|2024-11-14 13:37:00|331.7|331.3|332|331.3|332|331.3|331.6|331.2|376
1731591430000|2024-11-14 13:37:10|331.9||332||332||331.9||54
1731591460000|2024-11-14 13:37:40|331.7|331.5|332|331.5|332|331.5|331.7|331.5|309
1731591540000|2024-11-14 13:39:00|332.2|331.8|332.2|331.8|332.2|331.8|332.2|331.8|785
1731591560000|2024-11-14 13:39:20|332.3|331.9|332.3|332|332.3|332|332.3|331.9|7
1731591600000|2024-11-14 13:40:00|332.7|332.1|332.7|332.2|332.7|332.2|332.7|332.1|341
1731591610000|2024-11-14 13:40:10|||||||||3008
1731591630000|2024-11-14 13:40:30||332.3||332.3||332.3||332.3|1195
1731591640000|2024-11-14 13:40:40|332.6|332.2|332.6|332.2|332.6|332.2|332.6|332.2|0
1731591660000|2024-11-14 13:41:00|||||||||3063
1731591720000|2024-11-14 13:42:00|332.5||332.6||332.6||332.5||0
1731591750000|2024-11-14 13:42:30|||||||||169
1731591760000|2024-11-14 13:42:40|332.5|332.3|332.6|332.3|332.6|332.3|332.5|332.3|50
1731591780000|2024-11-14 13:43:00||332.2||332.2||332.2||332.2|0
1731592060000|2024-11-14 13:47:40|332.4||332.4||332.4||332.4||1975
1731592140000|2024-11-14 13:49:00||332.1||332.1||332.1||332.1|20
1731592150000|2024-11-14 13:49:10|||||||||597
1731592170000|2024-11-14 13:49:30|||||||||398
1731592190000|2024-11-14 13:49:50|||||||||185
1731592210000|2024-11-14 13:50:10|332.3|332|332.3|332|332.3|332|332.3|332|384
1731592230000|2024-11-14 13:50:30|332.2||332.4||332.4||332.2||1371
1731592240000|2024-11-14 13:50:40|332.2||332.2||332.2||332.2||0
1731592260000|2024-11-14 13:51:00||331.9||331.9||331.9||331.9|140
1731592270000|2024-11-14 13:51:10||332||332||332||332|8
1731592280000|2024-11-14 13:51:20|||||||||280
1731592350000|2024-11-14 13:52:30|||||||||68
1731592360000|2024-11-14 13:52:40|332.5|332.4|332.9|332.6|332.9|332.6|332.5|332.4|851
1731592370000|2024-11-14 13:52:50|333.1||333.1||333.1||333.1||0
1731592390000|2024-11-14 13:53:10||332.7||332.7||332.7||332.7|225
1731592420000|2024-11-14 13:53:40|332.9||332.9||332.9||332.9||4
1731592430000|2024-11-14 13:53:50|333.2|332.8|333.4|332.8|333.4|332.8|333.2|332.8|467
1731592510000|2024-11-14 13:55:10|||||||||1490
1731592540000|2024-11-14 13:55:40||332.9||332.9||332.9||332.9|0
1731592550000|2024-11-14 13:55:50|333|332.6|333.2|332.6|333.2|332.6|333|332.6|690
1731592590000|2024-11-14 13:56:30|333.3||333.2||333.3||333.2||0
1731592660000|2024-11-14 13:57:40|333||332.8||333||332.8||0
1731592670000|2024-11-14 13:57:50|332.7|332.4|332.7|332.4|332.7|332.4|332.7|332.4|319
1731592680000|2024-11-14 13:58:00|332.8||332.8||332.8||332.8||0
1731592740000|2024-11-14 13:59:00|||||||||24
1731592750000|2024-11-14 13:59:10|||||||||596
1731592810000|2024-11-14 14:00:10|332.9||332.9||332.9||332.9||494
1731592820000|2024-11-14 14:00:20|332.8||332.8||332.8||332.8||0
1731592870000|2024-11-14 14:01:10|332.9||332.8||332.9||332.8||14
1731592920000|2024-11-14 14:02:00|||||||||172
1731592950000|2024-11-14 14:02:30|332.9||332.7||332.9||332.7||0
1731592990000|2024-11-14 14:03:10||332.5||332.4||332.5||332.4|385
1731593100000|2024-11-14 14:05:00|332.8||332.8||332.9||332.8||3
1731593130000|2024-11-14 14:05:30|||||||||2000
1731593210000|2024-11-14 14:06:50|||||||||1000
1731593250000|2024-11-14 14:07:30||332.5||332.5||332.5||332.5|128
1731593330000|2024-11-14 14:08:50|332.9|332.6|332.9|332.6|332.9|332.6|332.9|332.6|39
1731593340000|2024-11-14 14:09:00|332.6|332.3|332.6|332.3|332.6|332.3|332.6|332.3|88
1731593350000|2024-11-14 14:09:10|332.4|332.2|332.6|332.1|332.6|332.2|332.4|332.1|1033
1731593370000|2024-11-14 14:09:30|332.7||332.7||332.7||332.7||249
1731593400000|2024-11-14 14:10:00|332.3|331.9|332.3|331.9|332.3|331.9|332.3|331.9|148
1731593450000|2024-11-14 14:10:50|332.1|331.8|332.1|331.6|332.2|331.8|332.1|331.6|202
1731593470000|2024-11-14 14:11:10|332|331.2|331.9|331.2|332|331.2|331.9|331.2|10
1731593510000|2024-11-14 14:11:50||331.1||331.1||331.1||331.1|0
1731593520000|2024-11-14 14:12:00|332|331.3|332|331.5|332|331.5|332|331.3|0
1731593540000|2024-11-14 14:12:20|331.8|331.7|331.8|331.7|331.8|331.7|331.8|331.7|53
1731593560000|2024-11-14 14:12:40|||||||||1000
1731593570000|2024-11-14 14:12:50|||||||||3
1731593670000|2024-11-14 14:14:30|||||||||181
1731593690000|2024-11-14 14:14:50|332||332||332||332||18
1731593700000|2024-11-14 14:15:00||331.5||331.5||331.5||331.5|275
1731593720000|2024-11-14 14:15:20||331.6||331.5||331.6||331.5|0
1731593730000|2024-11-14 14:15:30||331.6||331.5||331.6||331.5|0
1731593750000|2024-11-14 14:15:50|||||||||41
1731593800000|2024-11-14 14:16:40|||||||||500
1731593810000|2024-11-14 14:16:50||331.6||331.6||331.6||331.6|0
1731593840000|2024-11-14 14:17:20||331.8||331.8||331.8||331.8|396
1731593870000|2024-11-14 14:17:50|||||||||600
1731593900000|2024-11-14 14:18:20|332.3|331.9|332.3|331.9|332.3|331.9|332.3|331.9|265
1731593910000|2024-11-14 14:18:30|332.1||332.2||332.2||332.1||259
1731593940000|2024-11-14 14:19:00|||||||||432
1731593950000|2024-11-14 14:19:10|||||||||160
1731594020000|2024-11-14 14:20:20|||||||||714
1731594150000|2024-11-14 14:22:30|332|332.2|332.8|332.2|332.8|332.2|332|332.2|828
1731594160000|2024-11-14 14:22:40||332.3||332.5||332.5||332.3|495
1731594180000|2024-11-14 14:23:00|332.7||332.7||332.7||332.7||1101
1731594190000|2024-11-14 14:23:10|332.9|332.4|332.9|332.4|332.9|332.4|332.9|332.4|272
1731594270000|2024-11-14 14:24:30|||||||||473
1731594280000|2024-11-14 14:24:40|333|332.6|333.1|332.6|333.1|332.6|333|332.6|556
1731594350000|2024-11-14 14:25:50|||||||||25
1731594370000|2024-11-14 14:26:10|||||||||72
1731594390000|2024-11-14 14:26:30|333.2|332.7|333.3|332.7|333.3|332.7|333.2|332.7|1531
1731594400000|2024-11-14 14:26:40|333.2||333.4||333.4||333.2||374
1731594450000|2024-11-14 14:27:30|333.2||333.2||333.2||333.2||317
1731594480000|2024-11-14 14:28:00|333.1||333.1||333.1||333.1||414
1731594520000|2024-11-14 14:28:40|333.2||333.2||333.2||333.2||0
1731594530000|2024-11-14 14:28:50|||||||||300
1731594540000|2024-11-14 14:29:00|333.1||333.2||333.2||333.1||583
1731594570000|2024-11-14 14:29:30|333.1||333.2||333.2||333.1||339
1731594600000|2024-11-14 14:30:00|332.9||333.2||333.2||332.9||424
1731594690000|2024-11-14 14:31:30|333.4|332.9|333.2|332.9|333.4|332.9|333.2|332.9|578
1731594710000|2024-11-14 14:31:50|333.4||333.4||333.4||333.4||136
1731594750000|2024-11-14 14:32:30|333.1|332.4|332.7|332.4|333.1|332.4|332.7|332.4|499
1731594760000|2024-11-14 14:32:40|332.8||332.8||332.8||332.8||38
1731594770000|2024-11-14 14:32:50|332.7||332.7||332.7||332.7||1276
1731594780000|2024-11-14 14:33:00|332.8||332.8||332.8||332.8||0
1731594800000|2024-11-14 14:33:20|332.9||332.9||332.9||332.9||0
1731594810000|2024-11-14 14:33:30|332.8||332.8||332.8||332.8||480
1731594890000|2024-11-14 14:34:50|||||||||311
1731594910000|2024-11-14 14:35:10|332.9||332.9||332.9||332.9||0
1731594960000|2024-11-14 14:36:00|||||||||209
1731595010000|2024-11-14 14:36:50|332.8||332.9||332.9||332.8||19
1731595020000|2024-11-14 14:37:00|332.8||332.8||332.8||332.8||476
1731595050000|2024-11-14 14:37:30|332.6||332.6||332.6||332.6||815
1731595060000|2024-11-14 14:37:40|||||||||2026
1731595070000|2024-11-14 14:37:50||332.3||332.3||332.3||332.3|412
1731595080000|2024-11-14 14:38:00|||||||||256
1731595090000|2024-11-14 14:38:10|||||||||56
1731595110000|2024-11-14 14:38:30|332.4|332.2|332.4|332.2|332.4|332.2|332.4|332.2|45
1731595140000|2024-11-14 14:39:00|332.3|332.1|332.3|332.1|332.3|332.1|332.3|332.1|1701
1731595160000|2024-11-14 14:39:20|||||||||926
1731595170000|2024-11-14 14:39:30|||||||||300
1731595180000|2024-11-14 14:39:40|||||||||1
1731595200000|2024-11-14 14:40:00|||||||||668
1731595210000|2024-11-14 14:40:10|332.2|332|332.2|332|332.2|332|332.2|332|5
1731595220000|2024-11-14 14:40:20||332.1||332.1||332.1||332.1|0
1731595230000|2024-11-14 14:40:30|||||||||217
1731595240000|2024-11-14 14:40:40||332||332||332||332|521
1731595250000|2024-11-14 14:40:50|332.4|332.1|332.4|332.1|332.4|332.1|332.4|332.1|86
1731595290000|2024-11-14 14:41:30|||||||||63
1731595300000|2024-11-14 14:41:40|332.3|332|332.3|332|332.3|332|332.3|332|1378
1731595320000|2024-11-14 14:42:00|||||||||500
1731595360000|2024-11-14 14:42:40|332.2|332.1|332.4|332.1|332.4|332.1|332.2|332|250
1731595370000|2024-11-14 14:42:50|332.7|332.2|332.7|332.2|332.8|332.2|332.7|332.2|218
1731595390000|2024-11-14 14:43:10|332.8||332.8||332.8||332.8||0
1731595410000|2024-11-14 14:43:30||332.4||332.4||332.4||332.4|0
1731595420000|2024-11-14 14:43:40|||||||||1000
1731595450000|2024-11-14 14:44:10|332.5|332.2|332.2|331.9|332.5|332.2|332.2|331.9|896
1731595470000|2024-11-14 14:44:30|332.1||332.1||332.1||332.1||0
1731595530000|2024-11-14 14:45:30|331.9|331.8|331.9|331.6|332|331.8|331.9|331.6|465
1731595540000|2024-11-14 14:45:40|331.8|331.5|331.9|331.5|331.9|331.5|331.8|331.5|565
1731595550000|2024-11-14 14:45:50|||||||||1812
1731595590000|2024-11-14 14:46:30|331.8|331.4|331.7|331.4|331.8|331.4|331.7|331.4|241
1731595600000|2024-11-14 14:46:40|331.6||331.6||331.6||331.6||0
1731595610000|2024-11-14 14:46:50|331.5|331.3|331.2|330.7|331.5|331.3|331.2|330.7|323
1731595630000|2024-11-14 14:47:10|331.3||331.3||331.3||331.3||0
1731595660000|2024-11-14 14:47:40|331|330.6|330.8|330.6|331|330.6|330.8|330.6|168
1731595680000|2024-11-14 14:48:00|330.9|330.7|330.9|330.7|330.9|330.7|330.9|330.7|720
1731595700000|2024-11-14 14:48:20||330.6||330.6||330.6||330.6|130
1731595720000|2024-11-14 14:48:40|||||||||50
1731595780000|2024-11-14 14:49:40||330.4||330.4||330.4||330.4|24
1731595810000|2024-11-14 14:50:10|||||||||7
1731595830000|2024-11-14 14:50:30||330.5||330.4||330.5||330.4|288
1731595850000|2024-11-14 14:50:50||330.3||330.3||330.3||330.3|0
1731595870000|2024-11-14 14:51:10|||||||||450
1731595950000|2024-11-14 14:52:30|330.5|330.1|330.5|330.1|330.5|330.1|330.5|330.1|24
1731595960000|2024-11-14 14:52:40||330.3||330.3||330.3||330.3|0
1731595970000|2024-11-14 14:52:50|330.4||330.5||330.5||330.4||71
1731595990000|2024-11-14 14:53:10|330.7|330.6|330.9|330.4|330.9|330.7|330.7|330.4|292
1731596000000|2024-11-14 14:53:20|||||||||106
1731596010000|2024-11-14 14:53:30|331.2|330.3|331.2|330.8|331.2|330.9|331.2|330.3|269
1731596020000|2024-11-14 14:53:40|||||||||448
1731596080000|2024-11-14 14:54:40|||||||||170
1731596090000|2024-11-14 14:54:50|331.7|331.5|331.7|331.5|331.7|331.5|331.7|331.5|120
1731596100000|2024-11-14 14:55:00|331.5|331.2|331.4|331.1|331.5|331.2|331.3|331.1|519
1731596110000|2024-11-14 14:55:10|331.2|330.9|331.2|330.9|331.2|330.9|331.2|330.9|87
1731596120000|2024-11-14 14:55:20|||||||||15
1731596140000|2024-11-14 14:55:40|331.3||331.2||331.3||331.2||218
1731596150000|2024-11-14 14:55:50|||||||||220
1731596180000|2024-11-14 14:56:20|331.1|330.7|331.2|331|331.2|331|331.1|330.7|697
1731596210000|2024-11-14 14:56:50|331.3|331.1|331.3|331.1|331.3|331.1|331.3|331.1|133
1731596250000|2024-11-14 14:57:30|331.2|331.2|331.3|331.1|331.3|331.2|331.2|331.1|543
1731596260000|2024-11-14 14:57:40|331.4|331.2|331.4|331.1|331.4|331.2|331.4|331.1|779
1731596270000|2024-11-14 14:57:50|||||||||97
1731596290000|2024-11-14 14:58:10|331.5|331.3|331.5|331.3|331.5|331.3|331.5|331.3|345
1731596310000|2024-11-14 14:58:30|||||||||217
1731596330000|2024-11-14 14:58:50|331.6|331.5|331.6|331.5|331.6|331.5|331.6|331.5|44
1731596350000|2024-11-14 14:59:10|331.5|331.3|331.6|331.3|331.6|331.3|331.5|331.3|1563
1731596370000|2024-11-14 14:59:30|||||||||533
1731596390000|2024-11-14 14:59:50|331.5||331.6||331.6||331.5||1082
1731596400000|2024-11-14 15:00:00|331.8|331.4|331.8|331.3|331.8|331.4|331.8|331.3|470
1731596440000|2024-11-14 15:00:40|331.7||331.7||331.7||331.7||0
1731596460000|2024-11-14 15:01:00|||||||||6
1731596470000|2024-11-14 15:01:10|||||||||5
1731596480000|2024-11-14 15:01:20|||||||||102
1731596500000|2024-11-14 15:01:40|331.9|331.6|331.9|331.5|331.9|331.6|331.9|331.5|36
1731596560000|2024-11-14 15:02:40|332.4|331.8|332.2|331.8|332.4|331.8|332.2|331.8|633
1731596580000|2024-11-14 15:03:00|332.3|332|332.3|332|332.3|332|332.3|332|117
1731596600000|2024-11-14 15:03:20|||||||||1300
1731596640000|2024-11-14 15:04:00|332.5|332.2|332.5|332.2|332.5|332.2|332.5|332.2|767
1731596650000|2024-11-14 15:04:10|||||||||232
1731596660000|2024-11-14 15:04:20|||||||||30
1731596680000|2024-11-14 15:04:40|||||||||583
1731596700000|2024-11-14 15:05:00|||||||||98
1731596770000|2024-11-14 15:06:10|332.7|332.3|332.7|332.3|332.7|332.3|332.7|332.3|304
1731596860000|2024-11-14 15:07:40|332.9|332.6|333|332.6|333|332.6|332.9|332.6|752
1731596870000|2024-11-14 15:07:50|333.4|332.7|333.4|333|333.4|333|333.4|332.7|928
1731596900000|2024-11-14 15:08:20||333.1||333.1||333.1||333.1|0
1731596920000|2024-11-14 15:08:40||333.2||333.2||333.2||333.2|0
1731596940000|2024-11-14 15:09:00|333.6|333.3|333.6|333.3|333.6|333.3|333.6|333.3|446
1731596980000|2024-11-14 15:09:40|333.7|333.4|333.7|333.6|333.7|333.6|333.7|333.4|147
1731596990000|2024-11-14 15:09:50|||||||||623
1731597000000|2024-11-14 15:10:00|333.4|333|333.4|333|333.4|333|333.4|333|794
1731597010000|2024-11-14 15:10:10||333.1||333.1||333.1||333.1|0
1731597050000|2024-11-14 15:10:50|||||||||175
1731597060000|2024-11-14 15:11:00|333.6|333.3|334.3|333.8|334.3|333.8|333.6|333.3|940
1731597070000|2024-11-14 15:11:10|334.4||334.5||334.5||334.4||0
1731597080000|2024-11-14 15:11:20||333.9||333.9||333.9||333.9|0
1731597100000|2024-11-14 15:11:40|334.7||334.6||334.7||334.6||50
1731597110000|2024-11-14 15:11:50|||||||||79
1731597120000|2024-11-14 15:12:00|334.1|334|334.1|333.7|334.1|334|334.1|333.7|796
1731597130000|2024-11-14 15:12:10|334.2||334.2||334.2||334.2||0
1731597170000|2024-11-14 15:12:50|||||||||203
1731597180000|2024-11-14 15:13:00|||||||||10
1731597190000|2024-11-14 15:13:10|||||||||197
1731597210000|2024-11-14 15:13:30|||||||||2
1731597240000|2024-11-14 15:14:00||333.8||333.7||333.8||333.7|257
1731597260000|2024-11-14 15:14:20||333.8||333.8||333.8||333.8|0
1731597280000|2024-11-14 15:14:40|334.4|334|334.5|334|334.5|334|334.4|334|510
1731597300000|2024-11-14 15:15:00|334|333.8|334.2|333.8|334.2|333.8|334|333.8|206
1731597340000|2024-11-14 15:15:40|334.1||334.2||334.2||334.1||576
1731597350000|2024-11-14 15:15:50|||||||||11
1731597370000|2024-11-14 15:16:10|334.1||334.1||334.1||334.1||414
1731597390000|2024-11-14 15:16:30|||||||||5
1731597400000|2024-11-14 15:16:40|334|333.7|334.1|333.7|334.1|333.7|334|333.7|1203
1731597410000|2024-11-14 15:16:50|334||334||334||334||900
1731597420000|2024-11-14 15:17:00|334.1||334.1||334.1||334.1||0
1731597430000|2024-11-14 15:17:10|334.2||334.2||334.2||334.2||0
1731597440000|2024-11-14 15:17:20|334.1||334.1||334.1||334.1||0
1731597460000|2024-11-14 15:17:40|333.9|333.6|333.9|333.6|333.9|333.6|333.8|333.6|210
1731597490000|2024-11-14 15:18:10|333.8||333.9||333.9||333.8||0
1731597550000|2024-11-14 15:19:10|||||||||385
1731597620000|2024-11-14 15:20:20|333.8|333.5|333.9|333.5|333.9|333.5|333.8|333.5|120
1731597630000|2024-11-14 15:20:30|333.8||333.8||333.8||333.8||257
1731597640000|2024-11-14 15:20:40|333.9||333.9||333.9||333.9||143
1731597670000|2024-11-14 15:21:10|||||||||133
1731597760000|2024-11-14 15:22:40|||||||||1000
1731597770000|2024-11-14 15:22:50|333.7||333.7||333.7||333.7||0
1731597780000|2024-11-14 15:23:00|333.9|333.6|333.9|333.6|333.9|333.6|333.9|333.6|163
1731597790000|2024-11-14 15:23:10|334|333.8|334.2|333.8|334.2|333.8|334|333.8|1737
1731597800000|2024-11-14 15:23:20|||||||||28
1731597810000|2024-11-14 15:23:30|334.1|333.6|333.8|333.6|334.1|333.6|333.8|333.6|1851
1731597850000|2024-11-14 15:24:10|334|333.7|334|333.7|334|333.7|334|333.7|2620
1731597900000|2024-11-14 15:25:00|334.2|333.8|334.2|333.8|334.2|333.8|334.2|333.8|226
1731598070000|2024-11-14 15:27:50|334|333.9|334.2|334.1|334.2|334.1|334|333.9|221
1731598090000|2024-11-14 15:28:10|334.4||334.4||334.4||334.4||260
1731598100000|2024-11-14 15:28:20|334.1|334|334.2|334|334.2|334|334.1|334|64
1731598120000|2024-11-14 15:28:40|||||||||425
1731598150000|2024-11-14 15:29:10|||||||||658
1731598200000|2024-11-14 15:30:00|||||||||600
1731598240000|2024-11-14 15:30:40|||||||||834
1731598250000|2024-11-14 15:30:50|||||||||23
1731598280000|2024-11-14 15:31:20|334.1|333.9|334.2|333.9|334.2|333.9|334.1|333.9|1855
1731598370000|2024-11-14 15:32:50|334|333.8|333.8|333.7|334|333.8|333.8|333.7|726
1731598380000|2024-11-14 15:33:00|333.9|333.8|333.9|333.8|333.9|333.8|333.9|333.8|742
1731598390000|2024-11-14 15:33:10|334.2|334|334.2|334|334.2|334|334.2|334|244
1731598480000|2024-11-14 15:34:40|||||||||29
1731598570000|2024-11-14 15:36:10|334.3|334.1|334.3|334.1|334.3|334.1|334.3|334.1|1590
1731598590000|2024-11-14 15:36:30|334.4|334.3|334.4|334.3|334.4|334.3|334.4|334.3|206
1731598610000|2024-11-14 15:36:50||334.2||334.3||334.3||334.2|1905
1731598630000|2024-11-14 15:37:10||334.2||334.2||334.2||334.2|169
1731598650000|2024-11-14 15:37:30|334.8|334.3|334.8|334.4|334.8|334.4|334.8|334.3|217
1731598670000|2024-11-14 15:37:50||334.5||334.5||334.5||334.5|0
1731598720000|2024-11-14 15:38:40|||||||||89
1731598820000|2024-11-14 15:40:20|335|334.6|335|334.6|335|334.6|335|334.6|542
1731598860000|2024-11-14 15:41:00|||||||||1000
1731598940000|2024-11-14 15:42:20|335.6|335.2|335.6|335.3|335.6|335.3|335.6|335.2|369
1731598970000|2024-11-14 15:42:50|||||||||1200
1731598990000|2024-11-14 15:43:10|||||||||32
1731599040000|2024-11-14 15:44:00||335.4||335.4||335.4||335.4|488
1731599050000|2024-11-14 15:44:10|335.8|335.6|335.8|335.6|335.8|335.6|335.8|335.6|399
1731599080000|2024-11-14 15:44:40|||||||||400
1731599090000|2024-11-14 15:44:50|335.9|335.7|335.9|335.7|335.9|335.7|335.9|335.6|10
1731599100000|2024-11-14 15:45:00|335.7|335.4|335.8|335.4|335.8|335.4|335.7|335.4|536
1731599120000|2024-11-14 15:45:20|335.9||335.9||335.9||335.9||0
1731599230000|2024-11-14 15:47:10|||||||||5
1731599240000|2024-11-14 15:47:20|||||||||8
1731599260000|2024-11-14 15:47:40||335.5||335.5||335.5||335.5|202
1731599270000|2024-11-14 15:47:50||335.6||335.6||335.6||335.6|30
1731599280000|2024-11-14 15:48:00|335.8||335.8||335.8||335.8||0
1731599350000|2024-11-14 15:49:10|335.7|335.7|335.7|335.4|335.7|335.7|335.7|335.4|1531
1731599360000|2024-11-14 15:49:20|334.7|334.3|334.3|333.9|334.7|334.3|334.3|333.9|1732
1731599370000|2024-11-14 15:49:30||334||334||334||334|0
1731599380000|2024-11-14 15:49:40|333.8|333.6|333.3|333.1|333.8|333.6|333.3|333.1|2440
1731599390000|2024-11-14 15:49:50|333.2|333|333.2|333|333.2|333|333.2|333|433
1731599400000|2024-11-14 15:50:00|333.1|332.9|333.6|333.2|333.6|333.2|333.1|332.9|933
1731599410000|2024-11-14 15:50:10||333.1||333.1||333.1||333.1|0
1731599420000|2024-11-14 15:50:20||333.3||333.2||333.3||333.2|0
1731599430000|2024-11-14 15:50:30|||||||||44
1731599470000|2024-11-14 15:51:10||333.4||333.2||333.4||333.2|0
1731599490000|2024-11-14 15:51:30|||||||||21
1731599500000|2024-11-14 15:51:40|333.5||333.5||333.5||333.5||1
1731599510000|2024-11-14 15:51:50|333.6||333.6||333.6||333.5||0
1731599520000|2024-11-14 15:52:00|||||||||380
1731599660000|2024-11-14 15:54:20|333.5|333.1|333.5|333.2|333.5|333.2|333.5|333.1|964
1731599680000|2024-11-14 15:54:40|333.6|333.3|333.6|333.3|333.6|333.3|333.6|333.3|218
1731599720000|2024-11-14 15:55:20|333.4|333.2|333.5|333.2|333.5|333.2|333.4|333.2|516
1731599730000|2024-11-14 15:55:30|333.6||333.6||333.6||333.6||0
1731599740000|2024-11-14 15:55:40|||||||||302
1731599820000|2024-11-14 15:57:00|333.7|333.5|334.2|333.8|334.2|333.8|333.7|333.5|696
1731599850000|2024-11-14 15:57:30|||||||||475
1731599860000|2024-11-14 15:57:40|334.3|333.7|334|333.7|334.3|333.7|334|333.7|1478
1731599900000|2024-11-14 15:58:20|333.8|333.5|333.8|333.5|333.8|333.5|333.8|333.5|442
1731599950000|2024-11-14 15:59:10||333.6||333.5||333.6||333.5|43
1731599970000|2024-11-14 15:59:30|333.6|333.4|333.6|333.4|333.6|333.4|333.6|333.4|205
1731600000000|2024-11-14 16:00:00|||||||||11
1731600010000|2024-11-14 16:00:10|||||||||540
1731600020000|2024-11-14 16:00:20|333.4|333.3|333.6|333.2|333.6|333.3|333.4|333.2|654
1731600050000|2024-11-14 16:00:50|333.7|333.3|333.7|333.6|333.7|333.6|333.7|333.3|347
1731600060000|2024-11-14 16:01:00||333.4||333.4||333.4||333.4|29
1731600070000|2024-11-14 16:01:10|||||||||429
1731600080000|2024-11-14 16:01:20|||||||||2
1731600180000|2024-11-14 16:03:00|333.2|333|333.2|333|333.2|333|333.1|332.9|626
1731600200000|2024-11-14 16:03:20|333.1|332.8|333|332.8|333.1|332.8|333|332.8|5012
1731600230000|2024-11-14 16:03:50|||||||||154
1731600240000|2024-11-14 16:04:00|332.9|332.4|332.8|332.5|332.9|332.5|332.8|332.4|654
1731600250000|2024-11-14 16:04:10|332.7|332.4|332.6|332.4|332.7|332.4|332.6|332.4|599
1731600260000|2024-11-14 16:04:20|332.4|332.2|332.3|331.9|332.4|332.2|332.3|331.9|384
1731600280000|2024-11-14 16:04:40|332.2||332.2||332.2||332.2||467
1731600320000|2024-11-14 16:05:20|332|331.8|332|331.8|332|331.8|332|331.8|331
1731600330000|2024-11-14 16:05:30|331.9|331.6|331.8|331.7|331.9|331.7|331.8|331.6|367
1731600340000|2024-11-14 16:05:40|332.1|331.9|332.5|332.2|332.5|332.3|332.1|331.9|858
1731600360000|2024-11-14 16:06:00|332.4||332.4||332.4||332.4||0
1731600410000|2024-11-14 16:06:50|332.2|332.1|332.3|332.1|332.3|332.1|332.2|332.1|142
1731600430000|2024-11-14 16:07:10|332.4||332.4||332.4||332.4||218
1731600520000|2024-11-14 16:08:40|||||||||461
1731600530000|2024-11-14 16:08:50|332.3||332.3||332.3||332.3||0
1731600550000|2024-11-14 16:09:10|||||||||112
1731600600000|2024-11-14 16:10:00|332.2||332.3||332.3||332.2||1196
1731600650000|2024-11-14 16:10:50|||||||||27
1731600670000|2024-11-14 16:11:10|||||||||8
1731600740000|2024-11-14 16:12:20|332.4|332.2|332.5|332.3|332.5|332.3|332.4|332.2|203
1731600750000|2024-11-14 16:12:30|332.6|332.4|332.7|332.5|332.7|332.5|332.6|332.4|834
1731600760000|2024-11-14 16:12:40|332.8|332.6|332.8|332.6|332.8|332.6|332.8|332.6|135
1731600780000|2024-11-14 16:13:00|332.9||332.9||332.9||332.9||540
1731600800000|2024-11-14 16:13:20|333|332.7|333|332.8|333|332.8|333|332.7|0
1731600850000|2024-11-14 16:14:10|333.2|332.9|333.2|333|333.2|333|333.2|332.9|19827
1731600860000|2024-11-14 16:14:20|333.3|333.1|333.3|333.1|333.3|333.1|333.3|333.1|880
1731600890000|2024-11-14 16:14:50|333.3||333.4||333.4||333.3||0
1731600900000|2024-11-14 16:15:00|333.3||333.4||333.4||333.3||0
1731600910000|2024-11-14 16:15:10|333.3||333.4||333.4||333.3||0
1731600920000|2024-11-14 16:15:20|333.3|333|333.3|333|333.6|333|333.3|333|545
1731600940000|2024-11-14 16:15:40||333.1||333.1||333.1||333.1|0
1731600950000|2024-11-14 16:15:50|333.4|333.2|333.9|333.7|334|333.7|333.4|333.2|552
1731600980000|2024-11-14 16:16:20|333.8|333.5|333.8|333.5|333.8|333.5|333.8|333.5|217
1731600990000|2024-11-14 16:16:30||333.4||333.4||333.4||333.4|0
1731601000000|2024-11-14 16:16:40||333.5||333.5||333.5||333.5|0
1731601070000|2024-11-14 16:17:50||333.4||333.4||333.4||333.4|22
1731601140000|2024-11-14 16:19:00||333.5||333.5||333.5||333.5|0
1731601150000|2024-11-14 16:19:10||333.4||333.4||333.4||333.4|0
1731601180000|2024-11-14 16:19:40|333.9|333.5|334|333.6|334|333.7|333.9|333.5|615
1731601200000|2024-11-14 16:20:00|334.1||334||334.1||334||0
1731601300000|2024-11-14 16:21:40|333.9|333.5|333.7|333.3|333.9|333.7|333.6|333.3|2823
1731601330000|2024-11-14 16:22:10|333.8|333.4|333.7|333.3|333.8|333.4|333.7|333.3|500
1731601350000|2024-11-14 16:22:30|333.8|333.4|333.8|333.3|333.8|333.4|333.8|333.3|0
1731601360000|2024-11-14 16:22:40|333.6|333.4|333.7|333.4|333.7|333.4|333.6|333.4|177
1731601370000|2024-11-14 16:22:50|333.8||333.8||333.8||333.8||0
1731601400000|2024-11-14 16:23:20|333.7|333.3|333.7|333.3|333.7|333.3|333.7|333.3|0
1731601410000|2024-11-14 16:23:30|333.8||333.8||333.8||333.8||0
1731601420000|2024-11-14 16:23:40|333.7||333.7||333.7||333.7||0
1731601430000|2024-11-14 16:23:50|333.8||333.6||333.8||333.6||0
1731601440000|2024-11-14 16:24:00|||||||||282
1731601500000|2024-11-14 16:25:00|||||||||10
1731601510000|2024-11-14 16:25:10|333.8|333.4|333.8|333.4|333.8|333.4|333.8|333.4|3
1731601520000|2024-11-14 16:25:20|333.7|333.3|333.8|333.3|333.8|333.3|333.7|333.3|0
1731601530000|2024-11-14 16:25:30|333.7||333.7||333.8||333.7||0
1731601540000|2024-11-14 16:25:40|333.8||333.5||333.8||333.5||0
1731601560000|2024-11-14 16:26:00|333.4|333.2|333.5|333.2|333.5|333.2|333.4|333.2|1
1731601580000|2024-11-14 16:26:20|333.4||333.5||333.5||333.4||0
1731601600000|2024-11-14 16:26:40|333.4||333.4||333.4||333.4||239
1731601610000|2024-11-14 16:26:50|333.5|333.1|333.5|333.1|333.5|333.1|333.5|333.1|0
1731601640000|2024-11-14 16:27:20|333.4||333.4||333.4||333.4||0
1731601660000|2024-11-14 16:27:40|333.5|333.4|334|333.6|334|333.6|333.5|333.4|800
1731601670000|2024-11-14 16:27:50|333.8||333.8||333.8||333.8||0
1731601680000|2024-11-14 16:28:00|333.9||334||334||333.9||0
1731601690000|2024-11-14 16:28:10|333.9||333.9||333.9||333.9||0
1731601720000|2024-11-14 16:28:40|333.7|333.3|333.6|333.3|333.7|333.3|333.6|333.3|270
1731601730000|2024-11-14 16:28:50|333.7||333.7||333.7||333.7||0
1731601740000|2024-11-14 16:29:00|333.6||333.6||333.6||333.6||0
1731601750000|2024-11-14 16:29:10|333.5|333.1|333.5|333.1|333.5|333.1|333.5|333.1|583
1731601780000|2024-11-14 16:29:40|333.4||333.5||333.5||333.4||0
1731601790000|2024-11-14 16:29:50|||||||||513
1731657600000|2024-11-15 08:00:00|332.2|326.7|332.2|327.2|332.2|327.4|332.2|326.7|16315
1731657610000|2024-11-15 08:00:10||326.8||326.8||326.8||326.8|6
1731657620000|2024-11-15 08:00:20|329.5|327.2|329.5|327.2|329.5|327.2|329.5|327.2|140
1731657630000|2024-11-15 08:00:30||326.8||326.9||326.9||326.8|2000
1731657640000|2024-11-15 08:00:40|329.9|327|329.9|327.1|329.9|327.1|329.9|327|93
1731657650000|2024-11-15 08:00:50||327.2||327.3||327.3||327.2|0
1731657660000|2024-11-15 08:01:00||327.4||327.5||327.5||327.4|0
1731657670000|2024-11-15 08:01:10|332.7|327.6|336.1|332.8|336.2|332.8|332.7|327.6|553
1731657680000|2024-11-15 08:01:20|336|332.9|336.1|332.9|336.2|332.9|335.8|332.9|257
1731657690000|2024-11-15 08:01:30|336||335.9||336.1||335.9||12
1731657700000|2024-11-15 08:01:40|335.8|333.1|336|333.8|336|333.8|335.8|333.1|186
1731657710000|2024-11-15 08:01:50||334||334||334||334|2
1731657720000|2024-11-15 08:02:00|334.9|334.2|334.9|333.1|334.9|334.2|334.9|333.1|211
1731657730000|2024-11-15 08:02:10||333||332.9||333||332.9|0
1731657750000|2024-11-15 08:02:30|334.7|332.7|334.5|332.7|334.7|332.7|334.5|332.7|115
1731657760000|2024-11-15 08:02:40|334.4||334.4||334.4||334.4||0
1731657770000|2024-11-15 08:02:50|333.6||333.6||333.6||333.6||0
1731657800000|2024-11-15 08:03:20||332.5||332.5||332.5||332.5|38
1731657810000|2024-11-15 08:03:30|333.7|332.6|333.7|333|333.7|333|333.7|332.6|156
1731657820000|2024-11-15 08:03:40|||||||||3
1731657850000|2024-11-15 08:04:10|334.4||333.9||334.4||333.7||43
1731657880000|2024-11-15 08:04:40|333.5|332.1|332.8|332.1|333.5|332.1|332.8|332.1|216
1731657900000|2024-11-15 08:05:00|332.4|331.4|332.4|331.4|332.4|331.4|332.4|331.4|21
1731657910000|2024-11-15 08:05:10|332.1|330.9|332.1|330.9|332.1|330.9|332.1|330.9|239
1731658060000|2024-11-15 08:07:40|331.5|331.2|331.8|331.2|331.8|331.2|331.5|331.2|5
1731658220000|2024-11-15 08:10:20|||||||||2
1731658320000|2024-11-15 08:12:00|333.3|331.3|333.5|332.1|333.5|332.1|333.2|331.3|41
1731658390000|2024-11-15 08:13:10|||||||||882
1731658410000|2024-11-15 08:13:30|333.7|332.2|333.7|332.2|333.7|332.2|333.7|332.2|0
1731658440000|2024-11-15 08:14:00|||||||||1500
1731658470000|2024-11-15 08:14:30|333.9||334||334||333.9||0
1731658480000|2024-11-15 08:14:40|||||||||1212
1731658490000|2024-11-15 08:14:50||332.3||332.4||332.4||332.3|304
1731658500000|2024-11-15 08:15:00|334.1||333.9||334.1||333.9||0
1731658560000|2024-11-15 08:16:00|334||334||334||334||0
1731658610000|2024-11-15 08:16:50|333.9||333.9||333.9||333.9||453
1731658640000|2024-11-15 08:17:20|334||334||334||334||0
1731658650000|2024-11-15 08:17:30|333.4|332.5|333.4|332.5|333.4|332.5|333.4|332.5|0
1731658660000|2024-11-15 08:17:40|333.2||333.1||333.2||333.1||0
1731658710000|2024-11-15 08:18:30|333|332.2|332.9|332.2|333|332.2|332.8|332.2|332
1731658800000|2024-11-15 08:20:00|||||||||189
1731658810000|2024-11-15 08:20:10|332.3|331.2|332.3|331.2|332.3|331.2|332.3|331.2|97
1731658930000|2024-11-15 08:22:10|||||||||1
1731658960000|2024-11-15 08:22:40|332.2|330.1|331.1|330.1|332.2|330.1|331.1|330.1|231
1731659010000|2024-11-15 08:23:30|||||||||449
1731659030000|2024-11-15 08:23:50|||||||||1
1731659100000|2024-11-15 08:25:00|331.6|330.2|331.6|330.7|331.6|330.7|331.6|330.2|162
1731659110000|2024-11-15 08:25:10|331.7|330.6|331.3|330.6|331.7|330.6|331.3|330.6|356
1731659140000|2024-11-15 08:25:40||330.7||330.7||330.7||330.7|0
1731659160000|2024-11-15 08:26:00||330.8||330.8||330.8||330.8|0
1731659190000|2024-11-15 08:26:30|331.4|330.7|331.2|330.7|331.4|330.7|331.2|330.7|14
1731659200000|2024-11-15 08:26:40|331.1||331.2||331.2||331.1||16
1731659260000|2024-11-15 08:27:40|331.1|330.6|330.9|330.6|331.1|330.6|330.9|330.6|1
1731659270000|2024-11-15 08:27:50|331|330.1|331|330.2|331|330.2|331|330.1|3440
1731659280000|2024-11-15 08:28:00|330.9|330.1|330.9|330.1|330.9|330.1|330.9|330.1|115
1731659350000|2024-11-15 08:29:10|||||||||640
1731659370000|2024-11-15 08:29:30|330.8|329.7|330.6|329.7|330.8|329.7|330.5|329.7|189
1731659390000|2024-11-15 08:29:50|||||||||8204
1731659400000|2024-11-15 08:30:00|330.2|328.9|330.3|329.2|330.3|329.2|330.2|328.9|4577
1731659420000|2024-11-15 08:30:20|||||||||2026
1731659440000|2024-11-15 08:30:40|||||||||1945
1731659500000|2024-11-15 08:31:40|330.2||330.2||330.2||330.2||3
1731659560000|2024-11-15 08:32:40|329.7|329.5|330.3|329.4|330.3|329.5|329.7|329.4|361
1731659570000|2024-11-15 08:32:50||329.3||329.3||329.3||329.3|0
1731659710000|2024-11-15 08:35:10|330.3|329.4|330.3|329.2|330.3|329.4|330.3|329.2|0
1731659730000|2024-11-15 08:35:30|330.4||330.3||330.4||330.3||0
1731659800000|2024-11-15 08:36:40|330.2||330.2||330.2||330.2||0
1731659850000|2024-11-15 08:37:30|330.1||330.1||330.1||330.1||0
1731659860000|2024-11-15 08:37:40|329.7||329.7||329.7||329.7||0
1731659880000|2024-11-15 08:38:00|329.6|329|329.7|329|329.7|329|329.6|329|177
1731659900000|2024-11-15 08:38:20|330.2|329.3|330.2|329.3|330.2|329.3|330.2|329.3|513
1731659940000|2024-11-15 08:39:00|330.1|329.2|330.1|329.2|330.1|329.2|330.1|329.2|0
1731660160000|2024-11-15 08:42:40|330||329.7||330||329.7||0
1731660180000|2024-11-15 08:43:00|329.6||329.7||329.7||329.6||0
1731660200000|2024-11-15 08:43:20|329.2|328.5|329.4|328.7|329.4|328.7|329.2|328.5|1054
1731660210000|2024-11-15 08:43:30|329.6|329.1|329.7|329.1|329.7|329.1|329.6|329.1|281
1731660290000|2024-11-15 08:44:50|329.6|329|329.3|328.9|329.6|329|329.3|328.9|26
1731660300000|2024-11-15 08:45:00|329.2|328.5|329.1|328.5|329.3|329|329|328.5|946
1731660310000|2024-11-15 08:45:10|329.4|329|329.5|329.1|329.5|329.1|329.4|329|0
1731660320000|2024-11-15 08:45:20|329.3|329|329.4|329|329.4|329|329.3|329|25
1731660330000|2024-11-15 08:45:30|329.3|328.5|329.4|328.6|329.4|328.6|329.2|328.5|40
1731660340000|2024-11-15 08:45:40||328.5||328.6||328.6||328.5|0
1731660370000|2024-11-15 08:46:10|329.5||329.5||329.5||329.5||0
1731660400000|2024-11-15 08:46:40|330|329.4|330.8|330.1|330.8|330.1|330|329.4|603
1731660420000|2024-11-15 08:47:00|331.2|330.2|331.3|330.2|331.3|330.2|331.2|330.2|179
1731660430000|2024-11-15 08:47:10|331.2|330.4|331.2|330.4|331.2|330.4|331.2|330.4|0
1731660470000|2024-11-15 08:47:50|331.3||331.3||331.3||331.3||0
1731660530000|2024-11-15 08:48:50|||||||||514
1731660550000|2024-11-15 08:49:10|331.8|330.5|331.8|330.7|331.8|330.7|331.8|330.5|5
1731660570000|2024-11-15 08:49:30||330.9||330.9||330.9||330.9|0
1731660580000|2024-11-15 08:49:40|331.7||331.7||331.7||331.7||0
1731660600000|2024-11-15 08:50:00|331.6||331.6||331.6||331.6||200
1731660620000|2024-11-15 08:50:20|331.7||331.6||331.7||331.6||0
1731660650000|2024-11-15 08:50:50|331.7||331.7||331.7||331.7||0
1731660660000|2024-11-15 08:51:00|332.2|331.6|332.3|331.5|332.3|331.6|332.2|331.4|51
1731660670000|2024-11-15 08:51:10|332.5|331.6|332.5|331.6|332.5|331.6|332.5|331.6|0
1731660690000|2024-11-15 08:51:30|332.7||332.7||332.7||332.7||0
1731660720000|2024-11-15 08:52:00|332.6||332.6||332.6||332.6||0
1731660740000|2024-11-15 08:52:20||331.7||331.7||331.7||331.7|0
1731660780000|2024-11-15 08:53:00||331.8||331.8||331.8||331.7|0
1731660810000|2024-11-15 08:53:30||331.9||331.9||331.9||331.9|0
1731660840000|2024-11-15 08:54:00||332||332||332||332|0
1731660870000|2024-11-15 08:54:30||332.1||332.1||332.1||332.1|286
1731660900000|2024-11-15 08:55:00|332.7|332.2|332.7|332.2|332.7|332.2|332.7|332.2|0
1731660910000|2024-11-15 08:55:10|332.6||332.6||332.6||332.6||0
1731660920000|2024-11-15 08:55:20|332.7|332.3|332.7|332.3|332.7|332.3|332.6|332.3|0
1731660940000|2024-11-15 08:55:40|332.6||332.6||332.6||332.6||913
1731660950000|2024-11-15 08:55:50|332.9|332.5|332.9|332.5|332.9|332.5|332.9|332.5|1268
1731660990000|2024-11-15 08:56:30|332.6|332.3|332.7|332.3|332.7|332.3|332.6|332.3|995
1731661030000|2024-11-15 08:57:10|332.6|331.9|332.3|331.9|332.6|331.9|332.3|331.9|305
1731661040000|2024-11-15 08:57:20|331.3|331|331.5|331|331.5|331|331.1|330.5|1557
1731661060000|2024-11-15 08:57:40|331.8|331.1|331.8|331.3|331.8|331.3|331.8|331.1|281
1731661070000|2024-11-15 08:57:50|331.9|331.2|331.8|331.2|331.9|331.2|331.8|331.2|0
1731661080000|2024-11-15 08:58:00|331.3|330.8|331.3|330.8|331.3|330.8|331.3|330.8|846
1731661110000|2024-11-15 08:58:30|331.1|330.7|331.1|330.7|331.1|330.7|331.1|330.7|51
1731661120000|2024-11-15 08:58:40|331.2|330.6|331.1|330.6|331.2|330.6|331|330.6|7
1731661150000|2024-11-15 08:59:10|331|330.5|331|330.5|331|330.5|331|330.5|25
1731661190000|2024-11-15 08:59:50|330.8|330.2|330.8|330.2|330.8|330.2|330.8|330.2|28
1731661200000|2024-11-15 09:00:00|330.7||330.7||330.7||330.7||47
1731661240000|2024-11-15 09:00:40|||||||||3
1731661340000|2024-11-15 09:02:20|330.3|329.9|330.3|329.9|330.3|329.9|330.3|329.9|476
1731661360000|2024-11-15 09:02:40|330.2|329.6|330.1|329.6|330.2|329.6|330.1|329.6|200
1731661490000|2024-11-15 09:04:50|||||||||802
1731661570000|2024-11-15 09:06:10|||||||||757
1731661630000|2024-11-15 09:07:10|329.9||329.9||329.9||329.9||0
1731661640000|2024-11-15 09:07:20|330.3|329.8|330.3|329.8|330.3|329.8|330.3|329.8|89
1731661670000|2024-11-15 09:07:50|||||||||735
1731661690000|2024-11-15 09:08:10|330.2|329.6|330.2|329.6|330.2|329.6|330.2|329.6|54
1731661720000|2024-11-15 09:08:40|330.1||330.1||330.1||330.1||0
1731661750000|2024-11-15 09:09:10|||||||||8925
1731661850000|2024-11-15 09:10:50||329.7||329.9||329.9||329.7|490
1731661860000|2024-11-15 09:11:00|330.4|330.1|330.4|330.1|330.4|330.1|330.4|330.1|51
1731661870000|2024-11-15 09:11:10||330.2||330.2||330.2||330.2|0
1731661880000|2024-11-15 09:11:20|||||||||1
1731661930000|2024-11-15 09:12:10|330.2|330.1|330.3|330.1|330.3|330.1|330.2|330.1|23
1731661970000|2024-11-15 09:12:50|||||||||10000
1731661990000|2024-11-15 09:13:10|||||||||120
1731662050000|2024-11-15 09:14:10|||||||||2005
1731662130000|2024-11-15 09:15:30|||||||||1000
1731662140000|2024-11-15 09:15:40|330.2|329.9|330.3|329.9|330.3|329.9|330.2|329.9|1823
1731662160000|2024-11-15 09:16:00|||||||||601
1731662210000|2024-11-15 09:16:50|||||||||879
1731662220000|2024-11-15 09:17:00|330.1|329.6|330.1|329.6|330.1|329.6|330.1|329.6|7
1731662230000|2024-11-15 09:17:10|330||329.9||330||329.9||0
1731662240000|2024-11-15 09:17:20|329.8|329.5|329.5|329|329.8|329.5|329.5|329|842
1731662250000|2024-11-15 09:17:30||329.1||329.1||329.1||329.1|0
1731662270000|2024-11-15 09:17:50|329.4||329.4||329.4||329.4||0
1731662280000|2024-11-15 09:18:00|329.2|328.8|329.2|328.8|329.2|328.8|329.2|328.8|403
1731662380000|2024-11-15 09:19:40|328.9|328.5|328.9|328.5|328.9|328.5|328.9|328.5|116
1731662400000|2024-11-15 09:20:00|||||||||1500
1731662420000|2024-11-15 09:20:20|||||||||17
1731662510000|2024-11-15 09:21:50|||||||||573
1731662520000|2024-11-15 09:22:00|328.7|328.2|328.9|328.2|328.9|328.2|328.7|328.2|216
1731662530000|2024-11-15 09:22:10|328.6||328.6||328.6||328.6||0
1731662540000|2024-11-15 09:22:20|328.7|328.4|328.7|328.4|328.7|328.4|328.7|328.4|684
1731662550000|2024-11-15 09:22:30|329|328.6|329.3|329|329.3|329.1|329|328.6|636
1731662560000|2024-11-15 09:22:40||329.2||329.2||329.2||329.2|764
1731662570000|2024-11-15 09:22:50|329.2|329|329.2|328.9|329.2|329|329.1|328.9|42
1731662590000|2024-11-15 09:23:10||328.8||328.8||328.8||328.8|6
1731662600000|2024-11-15 09:23:20|329.1|328.7|329|328.7|329.1|328.7|329|328.7|7
1731662630000|2024-11-15 09:23:50|329.1||329.1||329.1||329.1||0
1731662710000|2024-11-15 09:25:10|328.8|328.3|328.9|328.3|328.9|328.3|328.8|328.3|500
1731662730000|2024-11-15 09:25:30||328.2||328.2||328.2||328.2|0
1731662830000|2024-11-15 09:27:10|328.5||328.5||328.5||328.5||0
1731662840000|2024-11-15 09:27:20|328.4||328.5||328.5||328.4||281
1731662940000|2024-11-15 09:29:00|||||||||755
1731662950000|2024-11-15 09:29:10|328.7|328.3|328.7|328.3|328.7|328.3|328.7|328.3|53
1731662980000|2024-11-15 09:29:40|328.9|328.4|328.8|328.3|328.9|328.4|328.8|328.3|513
1731663010000|2024-11-15 09:30:10|||||||||5
1731663110000|2024-11-15 09:31:50|328.9||328.9||328.9||328.9||0
1731663130000|2024-11-15 09:32:10|328.6|328.5|329.1|328.6|329.1|328.6|328.6|328.5|766
1731663140000|2024-11-15 09:32:20|329.5|328.9|329.6|329|329.6|329|329.5|328.9|547
1731663150000|2024-11-15 09:32:30||329.1||329.1||329.1||329.1|0
1731663250000|2024-11-15 09:34:10|329.7||329.7||329.7||329.7||0
1731663260000|2024-11-15 09:34:20|329.8||329.9||329.9||329.8||0
1731663430000|2024-11-15 09:37:10|329.7||329.7||329.7||329.7||0
1731663440000|2024-11-15 09:37:20||329.2||329.2||329.2||329.2|0
1731663460000|2024-11-15 09:37:40|329.9|329.4|329.9|329.4|329.9|329.4|329.9|329.4|206
1731663520000|2024-11-15 09:38:40|330.2|329.7|330.5|329.8|330.5|329.8|330.2|329.7|1020
1731663550000|2024-11-15 09:39:10|||||||||75
1731663600000|2024-11-15 09:40:00|||||||||650
1731663620000|2024-11-15 09:40:20|330.6||330.6||330.6||330.6||0
1731663730000|2024-11-15 09:42:10||329.9||329.9||329.9||329.9|0
1731663740000|2024-11-15 09:42:20|330.7|330.1|330.7|330.2|330.7|330.2|330.7|330.1|63
1731663750000|2024-11-15 09:42:30|||||||||3009
1731663770000|2024-11-15 09:42:50|330.8||330.8||330.8||330.8||971
1731663850000|2024-11-15 09:44:10|||||||||1505
1731663960000|2024-11-15 09:46:00|330.7||330.7||330.7||330.7||0
1731664000000|2024-11-15 09:46:40|330.6|330.3|330.8|330.4|330.8|330.4|330.6|330.3|513
1731664020000|2024-11-15 09:47:00|331.1|330.6|331.1|330.6|331.1|330.6|331.1|330.6|500
1731664030000|2024-11-15 09:47:10|331||331||331||331||0
1731664040000|2024-11-15 09:47:20|331.1|330.3|330.7|330.3|331.1|330.3|330.7|330.3|665
1731664070000|2024-11-15 09:47:50|330.5||330.7||330.7||330.5||24
1731664120000|2024-11-15 09:48:40|331.1|330.7|331.1|330.8|331.2|330.8|331.1|330.7|336
1731664150000|2024-11-15 09:49:10|331.2||331.2||331.2||331.2||0
1731664200000|2024-11-15 09:50:00|331.1|330.7|331|330.7|331.1|330.7|331|330.7|26
1731664210000|2024-11-15 09:50:10|331.1||331.1||331.2||331.1||1200
1731664270000|2024-11-15 09:51:10|330|329.7|329.6|329.1|330|329.7|329.6|329.1|1605
1731664280000|2024-11-15 09:51:20|329.8|329.2|329.8|329.2|329.8|329.2|329.8|329.2|235
1731664340000|2024-11-15 09:52:20|329.6||329.6||329.6||329.6||0
1731664370000|2024-11-15 09:52:50|329.9|329.3|329.9|329.3|329.9|329.3|329.9|329.3|142
1731664380000|2024-11-15 09:53:00|329.8|329.2|329.8|329.2|329.8|329.2|329.7|329.2|14
1731664460000|2024-11-15 09:54:20||329||329||329||329|0
1731664470000|2024-11-15 09:54:30||329.1||329.1||329.1||329.1|0
1731664490000|2024-11-15 09:54:50|||||||||11
1731664500000|2024-11-15 09:55:00||329.2||329.2||329.2||329.2|0
1731664540000|2024-11-15 09:55:40||329||329.1||329.1||329|0
1731664550000|2024-11-15 09:55:50|329.7|329|329.7|329|329.7|329|329.7|329|3
1731664610000|2024-11-15 09:56:50|329.9|329.4|329.9|329.4|329.9|329.4|329.9|329.4|927
1731664630000|2024-11-15 09:57:10|329.6|329.3|329.6|329.2|329.6|329.3|329.6|329.2|0
1731664780000|2024-11-15 09:59:40|329.5|329.1|329.5|329|329.5|329.1|329.5|329|178
1731664800000|2024-11-15 10:00:00||328.8||328.8||328.8||328.8|1206
1731664810000|2024-11-15 10:00:10|||||||||420
1731664820000|2024-11-15 10:00:20||329||329||329||329|0
1731664870000|2024-11-15 10:01:10|||||||||6
1731664900000|2024-11-15 10:01:40||329.1||329.1||329.1||329.1|0
1731664920000|2024-11-15 10:02:00|329.9|329.2|329.9|329.4|329.9|329.4|329.9|329.2|283
1731664930000|2024-11-15 10:02:10||329.3||329.3||329.3||329.3|0
1731664950000|2024-11-15 10:02:30||329.4||329.4||329.4||329.4|0
1731664960000|2024-11-15 10:02:40||329.3||329.3||329.3||329.3|0
1731664990000|2024-11-15 10:03:10||329.4||329.4||329.4||329.4|0
1731665010000|2024-11-15 10:03:30|330.4|329.9|330.5|330.1|330.5|330.1|330.4|329.9|1427
1731665020000|2024-11-15 10:03:40|330.8|330.2|331.4|330.7|331.4|330.7|330.8|330.2|450
1731665030000|2024-11-15 10:03:50|331.3||331.3||331.3||331.3||0
1731665040000|2024-11-15 10:04:00|||||||||163
1731665070000|2024-11-15 10:04:30|331.1|331|331.1|330.7|331.1|331|331.1|330.7|224
1731665080000|2024-11-15 10:04:40|331.2||331.2||331.2||331.2||0
1731665100000|2024-11-15 10:05:00|||||||||13
1731665220000|2024-11-15 10:07:00|331||331||331||331||0
1731665360000|2024-11-15 10:09:20|330.8|330.8|331.2|330.8|331.2|330.8|330.8|330.8|281
1731665370000|2024-11-15 10:09:30|331|330.7|330.9|330.7|331|330.7|330.9|330.7|26
1731665390000|2024-11-15 10:09:50|331||331||331||330.9||0
1731665410000|2024-11-15 10:10:10|||||||||456
1731665420000|2024-11-15 10:10:20|331.1|330.8|331.1|330.8|331.1|330.8|331.1|330.8|34
1731665440000|2024-11-15 10:10:40||330.7||330.7||330.7||330.7|0
1731665450000|2024-11-15 10:10:50||330.5||330.5||330.5||330.5|0
1731665510000|2024-11-15 10:11:50|330.9|330.7|330.9|330.7|330.9|330.7|330.9|330.7|0
1731665640000|2024-11-15 10:14:00|331.2|330.8|331.5|331.1|331.5|331.1|331.2|330.8|1195
1731665660000|2024-11-15 10:14:20|331.4|330.9|331.3|330.9|331.4|330.9|331.3|330.9|204
1731665670000|2024-11-15 10:14:30||331||331||331||331|5564
1731665700000|2024-11-15 10:15:00||331.1||331.1||331.1||331.1|15000
1731665720000|2024-11-15 10:15:20|331.2|330.7|330.3|329.8|331.2|330.7|330.3|329.8|2894
1731665780000|2024-11-15 10:16:20|||||||||4000
1731665790000|2024-11-15 10:16:30|330.2|329.7|330.1|329.7|330.2|329.7|330.1|329.7|45
1731665800000|2024-11-15 10:16:40|330.2|329.9|330.2|329.9|330.2|329.9|330.2|329.9|513
1731665810000|2024-11-15 10:16:50|330.1|329.7|330|329.7|330.1|329.7|330|329.7|480
1731665820000|2024-11-15 10:17:00||329.5||329.5||329.5||329.5|0
1731665840000|2024-11-15 10:17:20||329.4||329.4||329.4||329.4|0
1731665860000|2024-11-15 10:17:40|329.9||329.9||329.9||329.9||8
1731665960000|2024-11-15 10:19:20|329.6|329.1|329.6|329.1|329.6|329.1|329.6|329.1|68
1731665980000|2024-11-15 10:19:40||329.3||329.3||329.3||329.2|490
1731666000000|2024-11-15 10:20:00|329.8|329.5|329.8|329.5|329.8|329.5|329.8|329.4|642
1731666010000|2024-11-15 10:20:10||329.3||329.3||329.3||329.3|0
1731666090000|2024-11-15 10:21:30|329.7||329.7||329.7||329.7||0
1731666100000|2024-11-15 10:21:40|329.8||329.8||329.8||329.8||0
1731666210000|2024-11-15 10:23:30|330.2|329.4|330.2|329.8|330.2|329.8|330.2|329.4|820
1731666220000|2024-11-15 10:23:40||329.9||330||330||329.9|0
1731666260000|2024-11-15 10:24:20|330.4|330.1|330.1|329.7|330.4|330.1|330.1|329.7|332
1731666270000|2024-11-15 10:24:30|330.2||330.2||330.2||330.2||0
1731666280000|2024-11-15 10:24:40|||||||||115
1731666300000|2024-11-15 10:25:00|329.8|329.5|330|329.5|330|329.5|329.8|329.5|6
1731666320000|2024-11-15 10:25:20||329.6||329.6||329.6||329.6|583
1731666330000|2024-11-15 10:25:30||329.5||329.5||329.5||329.5|0
1731666360000|2024-11-15 10:26:00||329.6||329.6||329.6||329.6|0
1731666380000|2024-11-15 10:26:20||329.5||329.5||329.5||329.5|0
1731666400000|2024-11-15 10:26:40|330.1|329.6|330.1|329.6|330.1|329.6|330.1|329.6|0
1731666420000|2024-11-15 10:27:00|329.9|329.7|330.2|329.7|330.3|329.7|329.9|329.7|215
1731666570000|2024-11-15 10:29:30|||||||||1
1731666590000|2024-11-15 10:29:50|330.1|329.5|330.1|329.6|330.1|329.6|330.1|329.5|0
1731666600000|2024-11-15 10:30:00|330.2||330.2||330.2||330.2||0
1731666610000|2024-11-15 10:30:10|||||||||35000
1731666630000|2024-11-15 10:30:30||329.7||329.7||329.7||329.7|0
1731666650000|2024-11-15 10:30:50|||||||||3000
1731666720000|2024-11-15 10:32:00|329.9|329.8|330.2|329.8|330.2|329.8|329.9|329.8|7
1731666730000|2024-11-15 10:32:10|330|329.7|330|329.6|330|329.7|330|329.6|0
1731666740000|2024-11-15 10:32:20||329.7||329.7||329.7||329.7|0
1731666750000|2024-11-15 10:32:30|||||||||1506
1731666990000|2024-11-15 10:36:30|||||||||1
1731667020000|2024-11-15 10:37:00|||||||||23
1731667050000|2024-11-15 10:37:30|||||||||184
1731667090000|2024-11-15 10:38:10|||||||||5
1731667150000|2024-11-15 10:39:10|330.2|330|330.3|329.8|330.3|330|330.2|329.8|303
1731667160000|2024-11-15 10:39:20|330.2|330|330.2|330|330.2|330|330.2|330|133
1731667200000|2024-11-15 10:40:00|||||||||57
1731667210000|2024-11-15 10:40:10|330.3|330.1|330.8|330.3|330.8|330.3|330.3|330.1|349
1731667230000|2024-11-15 10:40:30|330.7|330.1|330.5|330.1|330.7|330.1|330.4|330.1|280
1731667240000|2024-11-15 10:40:40|330.6|330.2|330.6|330.1|330.6|330.2|330.5|330.1|0
1731667280000|2024-11-15 10:41:20|330.7|330.2|330.7|330.2|330.7|330.2|330.7|330.2|0
1731667290000|2024-11-15 10:41:30||330.1||330.1||330.1||330.1|0
1731667300000|2024-11-15 10:41:40||330.2||330.2||330.2||330.2|0
1731667310000|2024-11-15 10:41:50|331|330.5|331|330.5|331|330.5|331|330.5|233
1731667360000|2024-11-15 10:42:40||330.6||330.6||330.6||330.6|2
1731667440000|2024-11-15 10:44:00|330.9||330.9||330.9||330.9||0
1731667460000|2024-11-15 10:44:20|331||331||331||331||0
1731667470000|2024-11-15 10:44:30|330.6|330.5|330.6|330.2|330.6|330.5|330.6|330.2|26
1731667480000|2024-11-15 10:44:40|330.5|330|330.5|330|330.5|330|330.5|330|35297
1731667490000|2024-11-15 10:44:50|330.6|330.1|330.6|330.1|330.6|330.1|330.6|330.1|35000
1731667500000|2024-11-15 10:45:00||330||330.3||330.3||330|899
1731667510000|2024-11-15 10:45:10|330.7|330.4|330.6|330|330.7|330.4|330.6|330|3931
1731667520000|2024-11-15 10:45:20|330.7|330.1|331.1|330.8|331.1|330.8|330.7|330.1|621
1731667530000|2024-11-15 10:45:30||330.7||330.7||330.7||330.7|0
1731667580000|2024-11-15 10:46:20||330.6||330.7||330.7||330.6|0
1731667590000|2024-11-15 10:46:30|331.6|331|331.7|331.1|331.7|331.1|331.6|331|290
1731667600000|2024-11-15 10:46:40|332|331.2|332.2|331.6|332.2|331.6|331.9|331.2|564
1731667610000|2024-11-15 10:46:50|332.4|331.8|332.3|331.8|332.4|331.8|332.3|331.8|0
1731667620000|2024-11-15 10:47:00||331.9||331.9||331.9||331.9|0
1731667680000|2024-11-15 10:48:00|332.4|331.8|332.1|331.8|332.4|331.8|331.9|331.8|938
1731667710000|2024-11-15 10:48:30|331.9|331.6|331.9|331.6|331.9|331.6|331.9|331.6|111
1731667730000|2024-11-15 10:48:50|||||||||6
1731667740000|2024-11-15 10:49:00|332||332||332||332||0
1731667760000|2024-11-15 10:49:20|332.1|331.7|332.3|331.7|332.4|331.7|332.1|331.7|0
1731667770000|2024-11-15 10:49:30|||||||||39
1731667800000|2024-11-15 10:50:00|||||||||756
1731667870000|2024-11-15 10:51:10|332.2||332.2||332.2||332.1||2489
1731667880000|2024-11-15 10:51:20|332.1||332.1||332.1||332.1||0
1731667900000|2024-11-15 10:51:40|331.8|331.3|331.7|331.3|331.8|331.3|331.7|331.3|182
1731667970000|2024-11-15 10:52:50|||||||||535
1731668010000|2024-11-15 10:53:30|331.5||331.5||331.5||331.5||2659
1731668040000|2024-11-15 10:54:00||331.2||331.1||331.2||331.1|600
1731668070000|2024-11-15 10:54:30|331.2|331.2|331.2|331|331.2|331.2|331.2|331|216
1731668080000|2024-11-15 10:54:40|||||||||10
1731668090000|2024-11-15 10:54:50|331.3||331.3||331.3||331.3||0
1731668210000|2024-11-15 10:56:50|||||||||578
1731668220000|2024-11-15 10:57:00|331.1|330.8|331.1|330.8|331.1|330.8|331.1|330.8|217
1731668230000|2024-11-15 10:57:10|331.2||331.2||331.2||331.2||0
1731668250000|2024-11-15 10:57:30|||||||||3002
1731668350000|2024-11-15 10:59:10|||||||||136
1731668360000|2024-11-15 10:59:20|331.1||331.1||331.1||331.1||561
1731668370000|2024-11-15 10:59:30|331|330.7|331|330.7|331|330.7|331|330.7|654
1731668380000|2024-11-15 10:59:40|330.8|330.5|330.9|330.6|330.9|330.6|330.8|330.5|398
1731668400000|2024-11-15 11:00:00|330.8|330.4|330.8|330.4|330.8|330.4|330.8|330.4|149
1731668420000|2024-11-15 11:00:20|||||||||8
1731668440000|2024-11-15 11:00:40|||||||||473
1731668460000|2024-11-15 11:01:00|||||||||2739
1731668480000|2024-11-15 11:01:20|330.7|330|330.5|330|330.7|330|330.5|330|15
1731668500000|2024-11-15 11:01:40||329.9||329.8||329.9||329.8|0
1731668510000|2024-11-15 11:01:50|330.4||330.2||330.4||330.2||500
1731668530000|2024-11-15 11:02:10|330||330||330||330||0
1731668560000|2024-11-15 11:02:40|||||||||30
1731668660000|2024-11-15 11:04:20||329.7||329.7||329.7||329.7|627
1731668750000|2024-11-15 11:05:50|329.9|329.9|330.1|329.8|330.1|329.9|329.9|329.8|10
1731668790000|2024-11-15 11:06:30|330.2|329.9|330.2|329.9|330.2|329.9|330.2|329.9|152
1731668800000|2024-11-15 11:06:40|330.6|330.1|330.6|330.1|330.6|330.1|330.6|330.1|531
1731668900000|2024-11-15 11:08:20|330.2|329.9|330.1|329.9|330.2|329.9|330.1|329.9|513
1731668910000|2024-11-15 11:08:30|330.2|330|330.2|330|330.2|330|330.2|330|0
1731668950000|2024-11-15 11:09:10|||||||||193
1731668970000|2024-11-15 11:09:30|330|329.8|330.1|329.8|330.1|329.8|330|329.8|123
1731669000000|2024-11-15 11:10:00|329.9|329.6|329.9|329.6|329.9|329.6|329.9|329.6|536
1731669010000|2024-11-15 11:10:10|330|329.8|330.1|329.6|330.1|329.8|330|329.6|121
1731669100000|2024-11-15 11:11:40|329.8||330.1||330.1||329.8||58
1731669150000|2024-11-15 11:12:30|329.7|329.4|330.1|329.6|330.1|329.6|329.7|329.4|588
1731669340000|2024-11-15 11:15:40||329.7||329.7||329.7||329.7|0
1731669380000|2024-11-15 11:16:20|||||||||911
1731669410000|2024-11-15 11:16:50|329.9|329.8|329.8|329.4|329.9|329.8|329.8|329.4|74
1731669420000|2024-11-15 11:17:00|329.9||329.7||329.9||329.7||0
1731669440000|2024-11-15 11:17:20|||||||||500
1731669450000|2024-11-15 11:17:30|329.9|329.6|329.9|329.6|329.9|329.6|329.9|329.6|56
1731669710000|2024-11-15 11:21:50|329.7||329.7||329.7||329.7||0
1731669720000|2024-11-15 11:22:00|||||||||46
1731669730000|2024-11-15 11:22:10|329.9||329.9||329.9||329.9||54
1731669820000|2024-11-15 11:23:40|||||||||601
1731669880000|2024-11-15 11:24:40|330.2|329.9|330.2|329.9|330.2|329.9|330.2|329.9|563
1731669930000|2024-11-15 11:25:30||330||329.9||330||329.9|628
1731669950000|2024-11-15 11:25:50|329.8|329.6|329.8|329.6|329.8|329.6|329.8|329.6|1700
1731669980000|2024-11-15 11:26:20|329.9|329.7|329.9|329.6|329.9|329.7|329.9|329.6|186
1731670010000|2024-11-15 11:26:50|330|329.7|330|329.7|330|329.7|330|329.7|535
1731670070000|2024-11-15 11:27:50|330.2|329.9|330.2|329.9|330.2|329.9|330.2|329.9|1710
1731670100000|2024-11-15 11:28:20||330||330.1||330.1||330|71
1731670110000|2024-11-15 11:28:30||330||329.9||330||329.9|0
1731670310000|2024-11-15 11:31:50|330.1||330.1||330.1||330.1||0
1731670380000|2024-11-15 11:33:00|||||||||419
1731670460000|2024-11-15 11:34:20|330|329.8|329.9|329.8|330|329.8|329.9|329.8|508
1731670470000|2024-11-15 11:34:30|329.6|329.5|329.6|329.4|329.7|329.5|329.6|329.4|456
1731670530000|2024-11-15 11:35:30|329.7||329.8||329.8||329.7||0
1731670620000|2024-11-15 11:37:00|329.9|329.6|329.9|329.5|329.9|329.6|329.8|329.5|602
1731670700000|2024-11-15 11:38:20|330|329.7|330|329.6|330|329.7|330|329.6|820
1731670720000|2024-11-15 11:38:40|330.1||330.1||330.1||330.1||0
1731670740000|2024-11-15 11:39:00|330.2||330.2||330.2||330.2||110
1731670780000|2024-11-15 11:39:40||329.7||329.8||329.8||329.7|264
1731670790000|2024-11-15 11:39:50||329.9||329.9||329.9||329.9|0
1731670820000|2024-11-15 11:40:20|||||||||19
1731670920000|2024-11-15 11:42:00|330.1||330.1||330.1||330.1||409
1731670990000|2024-11-15 11:43:10||329.8||329.8||329.8||329.8|264
1731671060000|2024-11-15 11:44:20|||||||||421
1731671070000|2024-11-15 11:44:30|330||329.9||330||329.9||179
1731671090000|2024-11-15 11:44:50|||||||||100
1731671100000|2024-11-15 11:45:00|329.8|329.6|329.8|329.6|329.8|329.6|329.8|329.6|245
1731671120000|2024-11-15 11:45:20|329.9||329.9||329.9||329.9||0
1731671150000|2024-11-15 11:45:50|329.8|329.4|329.6|329.4|329.8|329.4|329.6|329.4|157
1731671220000|2024-11-15 11:47:00|329.4|329.1|329.3|329.2|329.4|329.2|329.3|329.1|1211
1731671280000|2024-11-15 11:48:00|329.4||329.4||329.4||329.4||44
1731671290000|2024-11-15 11:48:10|329.3||329.3||329.3||329.3||0
1731671310000|2024-11-15 11:48:30|329.4||329.4||329.4||329.4||6
1731671370000|2024-11-15 11:49:30|329.2|329|329|328.8|329.2|329|329|328.8|519
1731671440000|2024-11-15 11:50:40|329.3|329.1|329.3|329.1|329.3|329.1|329.3|329.1|397
1731671460000|2024-11-15 11:51:00|328.9|328.7|328.9|328.7|328.9|328.7|328.9|328.7|201
1731671480000|2024-11-15 11:51:20|329||329||329||329||77
1731671570000|2024-11-15 11:52:50|328.6|328.4|328.6|328.4|328.6|328.4|328.6|328.4|393
1731671650000|2024-11-15 11:54:10|328.5|328.2|328.5|328.2|328.5|328.2|328.5|328.2|293
1731671720000|2024-11-15 11:55:20|328.6||328.6||328.6||328.6||3027
1731671740000|2024-11-15 11:55:40|||||||||876
1731671820000|2024-11-15 11:57:00|328.4||328.4||328.4||328.4||0
1731671850000|2024-11-15 11:57:30|||||||||449
1731671860000|2024-11-15 11:57:40|328.2|327.9|328.2|327.9|328.2|327.9|328.2|327.9|148
1731671950000|2024-11-15 11:59:10|328.4|328.1|328.4|328.1|328.4|328.1|328.4|328.1|621
1731671960000|2024-11-15 11:59:20|||||||||2166
1731671970000|2024-11-15 11:59:30|||||||||519
1731672000000|2024-11-15 12:00:00|328.5||328.4||328.5||328.4||162
1731672010000|2024-11-15 12:00:10|328.5||328.5||328.5||328.5||141
1731672050000|2024-11-15 12:00:50|||||||||1804
1731672070000|2024-11-15 12:01:10|||||||||301
1731672120000|2024-11-15 12:02:00|328.4||328.4||328.4||328.4||276
1731672180000|2024-11-15 12:03:00|||||||||1226
1731672210000|2024-11-15 12:03:30|328.2||328.2||328.2||328.2||0
1731672220000|2024-11-15 12:03:40|328.4||328.4||328.4||328.4||33
1731672250000|2024-11-15 12:04:10|||||||||199
1731672260000|2024-11-15 12:04:20|328.2|327.8|328.2|327.7|328.2|327.8|328.2|327.7|338
1731672270000|2024-11-15 12:04:30|328.1|327.6|327.6|327.1|328.1|327.6|327.6|327.1|1554
1731672280000|2024-11-15 12:04:40|||||||||3036
1731672290000|2024-11-15 12:04:50|327.5|327.2|327.5|327.2|327.5|327.2|327.5|327.2|763
1731672300000|2024-11-15 12:05:00||327.1||327.1||327.1||327.1|0
1731672310000|2024-11-15 12:05:10|327.7|327.4|327.7|327.4|327.7|327.4|327.7|327.4|216
1731672340000|2024-11-15 12:05:40||327.5||327.5||327.5||327.5|60
1731672350000|2024-11-15 12:05:50||327.4||327.4||327.4||327.4|0
1731672420000|2024-11-15 12:07:00|327.9|327.6|328.2|327.9|328.2|328|327.9|327.6|731
1731672470000|2024-11-15 12:07:50|||||||||6
1731672520000|2024-11-15 12:08:40|328.1|327.8|328.2|327.8|328.2|327.8|328.1|327.8|163
1731672540000|2024-11-15 12:09:00|||||||||350
1731672720000|2024-11-15 12:12:00|328.1||328||328.1||328||0
1731672760000|2024-11-15 12:12:40|327.8|327.6|327.8|327.6|327.8|327.6|327.8|327.6|384
1731672810000|2024-11-15 12:13:30|||||||||75
1731672870000|2024-11-15 12:14:30|327.5|327.3|327.5|327.3|327.5|327.3|327.5|327.3|744
1731672910000|2024-11-15 12:15:10|||||||||500
1731673010000|2024-11-15 12:16:50|327.3|327.1|327.5|327.1|327.5|327.2|327.3|327.1|9896
1731673020000|2024-11-15 12:17:00|327.4||327.4||327.4||327.4||571
1731673050000|2024-11-15 12:17:30|327.5||327.5||327.5||327.5||0
1731673080000|2024-11-15 12:18:00|327.4||327.4||327.5||327.4||0
1731673090000|2024-11-15 12:18:10|327.5||327.5||327.5||327.5||0
1731673100000|2024-11-15 12:18:20|327.4||327.3||327.4||327.3||0
1731673140000|2024-11-15 12:19:00|||||||||3800
1731673150000|2024-11-15 12:19:10|327.9|327.6|327.9|327.6|327.9|327.6|327.9|327.6|3678
1731673170000|2024-11-15 12:19:30|||||||||10
1731673310000|2024-11-15 12:21:50|328|327.8|328|327.8|328|327.8|328|327.8|1300
1731673360000|2024-11-15 12:22:40|||||||||1
1731673370000|2024-11-15 12:22:50|||||||||152
1731673430000|2024-11-15 12:23:50|327.9|327.7|327.9|327.7|327.9|327.7|327.9|327.7|1786
1731673440000|2024-11-15 12:24:00|328|327.8|328|327.6|328|327.8|328|327.6|1158
1731673450000|2024-11-15 12:24:10|327.9||328||328||327.9||404
1731673500000|2024-11-15 12:25:00||327.7||327.8||327.8||327.7|0
1731673510000|2024-11-15 12:25:10|327.9|327.6|328|327.6|328|327.6|327.9|327.6|374
1731673530000|2024-11-15 12:25:30||327.7||327.7||327.7||327.7|0
1731673540000|2024-11-15 12:25:40||327.6||327.6||327.6||327.6|256
1731673570000|2024-11-15 12:26:10|327.9||327.9||327.9||327.9||0
1731673600000|2024-11-15 12:26:40|327.6|327.2|327.6|327.2|327.6|327.2|327.6|327.2|179
1731673610000|2024-11-15 12:26:50|327.5||327.6||327.6||327.5||219
1731673620000|2024-11-15 12:27:00|327.5||327.5||327.5||327.5||0
1731673640000|2024-11-15 12:27:20|327.6||327.6||327.6||327.6||0
1731673670000|2024-11-15 12:27:50|327.4||327.4||327.4||327.4||0
1731673700000|2024-11-15 12:28:20|327.6|327.3|327.6|327.3|327.6|327.3|327.6|327.3|218
1731673740000|2024-11-15 12:29:00|327.8|327.5|327.9|327.5|327.9|327.5|327.8|327.5|129
1731673750000|2024-11-15 12:29:10|327.8|327.4|327.9|327.4|327.9|327.4|327.8|327.4|0
1731673800000|2024-11-15 12:30:00|||||||||583
1731673820000|2024-11-15 12:30:20|||||||||2121
1731673880000|2024-11-15 12:31:20|328|327.5|328|327.5|328|327.5|328|327.5|241
1731673900000|2024-11-15 12:31:40|327.8|327.8|327.8|327.5|327.8|327.8|327.8|327.5|353
1731673950000|2024-11-15 12:32:30|327.9||327.9||327.9||327.9||0
1731673970000|2024-11-15 12:32:50|327.8||327.8||327.8||327.8||0
1731674010000|2024-11-15 12:33:30||327.6||327.6||327.6||327.6|0
1731674030000|2024-11-15 12:33:50|328.1|327.7|328.1|327.7|328.1|327.8|328.1|327.7|217
1731674050000|2024-11-15 12:34:10|328|327.8|328|327.8|328|327.8|328|327.8|0
1731674140000|2024-11-15 12:35:40|||||||||422
1731674200000|2024-11-15 12:36:40|327.9|327.7|327.9|327.7|327.9|327.7|327.8|327.7|128
1731674290000|2024-11-15 12:38:10||327.8||327.8||327.8||327.8|0
1731674310000|2024-11-15 12:38:30|328||328||328||328||171
1731674320000|2024-11-15 12:38:40|328.1|327.9|328.4|328.2|328.4|328.2|328.1|327.9|1964
1731674350000|2024-11-15 12:39:10|328.5||328.5||328.5||328.5||171
1731674360000|2024-11-15 12:39:20|||||||||15
1731674390000|2024-11-15 12:39:50|328.2|328|328.2|328|328.2|328|328.2|328|13
1731674420000|2024-11-15 12:40:20|328.4||328.4||328.4||328.4||414
1731674480000|2024-11-15 12:41:20|328.5||328.5||328.5||328.5||0
1731674490000|2024-11-15 12:41:30|328.4||328.4||328.4||328.4||0
1731674500000|2024-11-15 12:41:40|328.2||328.2||328.2||328.2||0
1731674530000|2024-11-15 12:42:10|||||||||164
1731674540000|2024-11-15 12:42:20|328.7|328.2|328.8|328.2|328.8|328.2|328.7|328.2|169
1731674550000|2024-11-15 12:42:30||328.3||328.3||328.3||328.3|0
1731674580000|2024-11-15 12:43:00||328.5||328.5||328.5||328.5|0
1731674670000|2024-11-15 12:44:30|328.9||328.8||328.9||328.8||0
1731674800000|2024-11-15 12:46:40|328.7||328.7||328.7||328.7||0
1731674850000|2024-11-15 12:47:30|329.1|328.6|329.1|328.6|329.1|328.6|329.1|328.6|178
1731674880000|2024-11-15 12:48:00|329.2|328.7|329.2|328.8|329.2|328.8|329.2|328.7|0
1731674890000|2024-11-15 12:48:10|||||||||3045
1731675010000|2024-11-15 12:50:10|||||||||451
1731675040000|2024-11-15 12:50:40|329.1|328.7|328.9|328.7|329.1|328.7|328.9|328.7|763
1731675070000|2024-11-15 12:51:10|||||||||602
1731675100000|2024-11-15 12:51:40|328.8||328.8||328.8||328.8||5
1731675110000|2024-11-15 12:51:50|329.1||329.1||329.1||329.1||16
1731675210000|2024-11-15 12:53:30||328.8||328.9||328.9||328.8|256
1731675220000|2024-11-15 12:53:40|||||||||513
1731675250000|2024-11-15 12:54:10|329.4|329|329.4|329.1|329.4|329.1|329.4|329|480
1731675330000|2024-11-15 12:55:30|329.2|328.9|329.2|328.9|329.2|328.9|329.2|328.9|20
1731675340000|2024-11-15 12:55:40|329.3||329.3||329.3||329.3||0
1731675400000|2024-11-15 12:56:40|329.1||329.1||329.1||329.1||0
1731675420000|2024-11-15 12:57:00|329.3|329|329.3|328.9|329.3|329|329.3|328.9|1287
1731675500000|2024-11-15 12:58:20|||||||||51
1731675540000|2024-11-15 12:59:00|||||||||172
1731675550000|2024-11-15 12:59:10|329.4||329.3||329.4||329.3||0
1731675560000|2024-11-15 12:59:20|329.4||329.2||329.4||329.2||257
1731675570000|2024-11-15 12:59:30|329.3||329.3||329.3||329.3||0
1731675590000|2024-11-15 12:59:50|||||||||513
1731675600000|2024-11-15 13:00:00|329.4||329.4||329.4||329.4||330
1731675620000|2024-11-15 13:00:20|329.5|329|329.5|329|329.5|329|329.5|329|0
1731675660000|2024-11-15 13:01:00|329.4||329.4||329.4||329.4||6
1731675670000|2024-11-15 13:01:10||328.9||328.9||328.9||328.9|0
1731675690000|2024-11-15 13:01:30|329.2||329.2||329.2||329.2||0
1731675840000|2024-11-15 13:04:00|329.3|328.8|329.2|328.8|329.3|328.8|329.1|328.8|157
1731675850000|2024-11-15 13:04:10|329.3|328.9|329.3|328.9|329.3|328.9|329.3|328.9|0
1731675860000|2024-11-15 13:04:20|329.7|329|329.7|329.4|329.7|329.4|329.7|329|66
1731675890000|2024-11-15 13:04:50||329.5||329.5||329.5||329.5|0
1731675900000|2024-11-15 13:05:00|329.9|329.6|329.9|329.6|329.9|329.6|329.9|329.6|575
1731675960000|2024-11-15 13:06:00|329.6|329.3|329.6|329.3|329.6|329.3|329.6|329.3|784
1731675970000|2024-11-15 13:06:10|329.3|329.1|329.3|329|329.3|329.1|329.3|329|804
1731676020000|2024-11-15 13:07:00|329.2||329.2||329.2||329.2||0
1731676060000|2024-11-15 13:07:40|||||||||5
1731676080000|2024-11-15 13:08:00|329.3||329.3||329.3||329.3||185
1731676100000|2024-11-15 13:08:20|||||||||753
1731676120000|2024-11-15 13:08:40|||||||||287
1731676150000|2024-11-15 13:09:10|329.4||329.4||329.4||329.4||0
1731676200000|2024-11-15 13:10:00|329.5||329.5||329.5||329.5||3975
1731676290000|2024-11-15 13:11:30|329.3||329.2||329.3||329.2||0
1731676310000|2024-11-15 13:11:50|329.3|329.1|329.3|329.1|329.3|329.1|329.3|329.1|115
1731676320000|2024-11-15 13:12:00|329.2|329.2|329.2|329|329.2|329.2|329.2|329|302
1731676330000|2024-11-15 13:12:10|329.6|329.2|329.6|329.2|329.6|329.2|329.6|329.2|32
1731676350000|2024-11-15 13:12:30||329.1||329.1||329.1||329.1|0
1731676370000|2024-11-15 13:12:50||329||329||329||329|0
1731676380000|2024-11-15 13:13:00|||||||||7320
1731676450000|2024-11-15 13:14:10|329.3|328.9|329.3|328.9|329.3|328.9|329.3|328.9|789
1731676460000|2024-11-15 13:14:20||329||328.9||329||328.9|0
1731676510000|2024-11-15 13:15:10|||||||||158
1731676520000|2024-11-15 13:15:20|329.1|328.8|328.8|328.6|329.1|328.8|328.7|328.6|879
1731676550000|2024-11-15 13:15:50|328.7|328.5|328.7|328.5|328.7|328.5|328.7|328.5|729
1731676580000|2024-11-15 13:16:20|328.5|328.4|328.7|328.4|328.7|328.4|328.5|328.4|790
1731676590000|2024-11-15 13:16:30|328.6||328.6||328.6||328.6||0
1731676610000|2024-11-15 13:16:50|328.5|328.3|328.5|328.3|328.5|328.3|328.5|328.3|485
1731676650000|2024-11-15 13:17:30|328.4|328.2|328.4|328.2|328.4|328.2|328.4|328.2|126
1731676680000|2024-11-15 13:18:00|328.5||328.5||328.5||328.5||0
1731676720000|2024-11-15 13:18:40|||||||||756
1731676740000|2024-11-15 13:19:00|328.3|328.1|328.3|328.1|328.3|328.1|328.3|328.1|24
1731676750000|2024-11-15 13:19:10||328||328||328||328|0
1731676770000|2024-11-15 13:19:30|328.4||328.4||328.4||328.4||0
1731676780000|2024-11-15 13:19:40|328.3|328.1|328.3|328|328.3|328.1|328.3|328|219
1731676810000|2024-11-15 13:20:10|328.1|327.9|328.1|327.9|328.1|327.9|328.1|327.9|261
1731676850000|2024-11-15 13:20:50|328|327.7|328|327.7|328|327.7|328|327.7|131
1731676900000|2024-11-15 13:21:40|327.9||327.9||327.9||327.9||0
1731676920000|2024-11-15 13:22:00|||||||||100
1731676930000|2024-11-15 13:22:10|327.8|327.5|327.6|327.5|327.8|327.5|327.6|327.5|7
1731676940000|2024-11-15 13:22:20|327.7||327.7||327.7||327.7||25
1731676960000|2024-11-15 13:22:40|||||||||41
1731676980000|2024-11-15 13:23:00||327.4||327.4||327.4||327.4|309
1731677050000|2024-11-15 13:24:10||327.3||327.3||327.3||327.3|6
1731677060000|2024-11-15 13:24:20||327.2||327.2||327.2||327.2|0
1731677170000|2024-11-15 13:26:10|||||||||12146
1731677200000|2024-11-15 13:26:40|327.5||327.5||327.5||327.5||700
1731677210000|2024-11-15 13:26:50|||||||||100
1731677360000|2024-11-15 13:29:20|327.7||327.7||327.7||327.7||908
1731677430000|2024-11-15 13:30:30|327.5|327.1|327.7|327.2|327.7|327.2|327.5|327.1|167
1731677500000|2024-11-15 13:31:40|327.5||327.5||327.5||327.5||0
1731677510000|2024-11-15 13:31:50|327.3|327|327.2|326.8|327.3|327|327.1|326.8|131
1731677520000|2024-11-15 13:32:00|326.9|326.6|326.8|326.4|326.9|326.6|326.8|326.4|1278
1731677530000|2024-11-15 13:32:10|326.6|326.1|326.6|326.1|326.6|326.1|326.6|326.1|158
1731677550000|2024-11-15 13:32:30||326.3||326||326.3||326|150
1731677560000|2024-11-15 13:32:40||325.8||325.8||325.8||325.8|0
1731677620000|2024-11-15 13:33:40||325.9||325.9||325.9||325.9|0
1731677640000|2024-11-15 13:34:00|326.8||326.7||326.8||326.7||0
1731677650000|2024-11-15 13:34:10|326.8|326.1|326.7|326.1|326.8|326.1|326.7|326.1|2047
1731677780000|2024-11-15 13:36:20|||||||||468
1731677800000|2024-11-15 13:36:40|326.5|326|326.4|326|326.5|326|326.4|326|1328
1731677830000|2024-11-15 13:37:10|326.3|326.1|326.4|326|326.4|326.1|326.2|326|602
1731677850000|2024-11-15 13:37:30|||||||||900
1731677870000|2024-11-15 13:37:50|326.8|326.3|326.8|326.3|326.8|326.3|326.8|326.3|3279
1731678000000|2024-11-15 13:40:00|326.7||326.7||326.7||326.7||0
1731678040000|2024-11-15 13:40:40|326.8||326.8||326.8||326.8||0
1731678050000|2024-11-15 13:40:50|326.9||326.9||326.9||326.9||0
1731678100000|2024-11-15 13:41:40|326.7||326.7||326.7||326.7||0
1731678130000|2024-11-15 13:42:10||326.4||326.4||326.4||326.4|0
1731678140000|2024-11-15 13:42:20|327|326.5|327|326.6|327|326.6|327|326.5|207
1731678290000|2024-11-15 13:44:50|326.9||327||327||326.9||14
1731678400000|2024-11-15 13:46:40|326.9||326.9||326.9||326.9||0
1731678430000|2024-11-15 13:47:10|327|326.7|327.3|326.8|327.3|326.8|327|326.7|442
1731678440000|2024-11-15 13:47:20||326.9||326.9||326.9||326.9|0
1731678570000|2024-11-15 13:49:30|327.1|326.8|327.2|326.8|327.2|326.8|327.1|326.8|311
1731678590000|2024-11-15 13:49:50|327.3||327.3||327.3||327.3||0
1731678650000|2024-11-15 13:50:50|327.2||327.2||327.2||327.2||0
1731678680000|2024-11-15 13:51:20|327.3||327.3||327.3||327.3||0
1731678700000|2024-11-15 13:51:40|327.2||327.2||327.2||327.2||0
1731678710000|2024-11-15 13:51:50|326.9|326.7|326.4|326|326.9|326.7|326.4|326|760
1731678740000|2024-11-15 13:52:20||326.1||326.1||326.1||326.1|0
1731678750000|2024-11-15 13:52:30|326.3|325.7|326.1|325.7|326.3|325.7|326.1|325.7|220
1731678850000|2024-11-15 13:54:10|326.4|326.1|326.5|326.1|326.5|326.1|326.4|326.1|178
1731678860000|2024-11-15 13:54:20|326.4|325.8|326.2|325.8|326.4|325.8|326.2|325.8|361
1731678870000|2024-11-15 13:54:30||325.7||325.7||325.7||325.7|0
1731678890000|2024-11-15 13:54:50|326.3|325.8|326.3|325.8|326.3|325.8|326.3|325.8|0
1731678960000|2024-11-15 13:56:00||326||325.9||326||325.9|32
1731679020000|2024-11-15 13:57:00||326||326||326||326|0
1731679090000|2024-11-15 13:58:10|||||||||127
1731679130000|2024-11-15 13:58:50|326.4||326.4||326.4||326.4||102
1731679150000|2024-11-15 13:59:10|326.5||326.5||326.5||326.5||246
1731679160000|2024-11-15 13:59:20||326.1||326.1||326.1||326.1|682
1731679180000|2024-11-15 13:59:40|||||||||82
1731679200000|2024-11-15 14:00:00|326.6|326.5|326.7|326.5|326.7|326.5|326.6|326.5|392
1731679230000|2024-11-15 14:00:30|327|326.6|327.1|326.9|327.1|326.9|327|326.6|2153
1731679240000|2024-11-15 14:00:40|327.2||327.2||327.2||327.2||0
1731679250000|2024-11-15 14:00:50|326.9|326.7|326.9|326.4|326.9|326.7|326.9|326.4|245
1731679270000|2024-11-15 14:01:10||326.5||326.4||326.5||326.4|857
1731679300000|2024-11-15 14:01:40||326.5||326.5||326.5||326.5|0
1731679320000|2024-11-15 14:02:00|327||327||327||327||0
1731679340000|2024-11-15 14:02:20|326.9||326.9||326.9||326.9||0
1731679350000|2024-11-15 14:02:30|||||||||395
1731679380000|2024-11-15 14:03:00|326.8|326.4|326.7|326.4|326.8|326.4|326.7|326.4|180
1731679400000|2024-11-15 14:03:20|326.6|326.2|326.6|326.1|326.6|326.2|326.6|326.1|9
1731679430000|2024-11-15 14:03:50||326||326||326||326|350
1731679460000|2024-11-15 14:04:20|326.5||326.5||326.5||326.5||467
1731679580000|2024-11-15 14:06:20|||||||||682
1731679600000|2024-11-15 14:06:40|326.3||326.2||326.3||326.2||0
1731679630000|2024-11-15 14:07:10|326.3|326.1|326.3|326.1|326.3|326.1|326.3|326.1|216
1731679650000|2024-11-15 14:07:30|326.2|326|326.2|326|326.2|326|326.2|326|41
1731679660000|2024-11-15 14:07:40|326.1|325.9|326.1|325.9|326.1|325.9|326.1|325.9|167
1731679680000|2024-11-15 14:08:00|326.4|326.2|326.7|326.3|326.7|326.3|326.4|326.2|331
1731679720000|2024-11-15 14:08:40||326.4||326.4||326.4||326.4|0
1731679770000|2024-11-15 14:09:30|326.6||326.6||326.6||326.6||256
1731679780000|2024-11-15 14:09:40|326.5|326.3|326.6|326.3|326.6|326.3|326.5|326.3|26
1731679790000|2024-11-15 14:09:50|||||||||1000
1731679860000|2024-11-15 14:11:00|326.5|326.2|326.2|326|326.5|326.2|326.2|326|57
1731679870000|2024-11-15 14:11:10||325.9||325.9||325.9||325.9|0
1731679910000|2024-11-15 14:11:50|326.4||326.3||326.4||326.3||0
1731679950000|2024-11-15 14:12:30|326.4||326.4||326.4||326.4||0
1731679970000|2024-11-15 14:12:50||326||325.9||326||325.9|0
1731679980000|2024-11-15 14:13:00|326.3||326.4||326.4||326.3||0
1731680010000|2024-11-15 14:13:30|326.2||326.2||326.2||326.2||0
1731680030000|2024-11-15 14:13:50||325.8||325.8||325.8||325.8|35
1731680040000|2024-11-15 14:14:00|326.4||326.4||326.4||326.4||0
1731680050000|2024-11-15 14:14:10|||||||||35
1731680060000|2024-11-15 14:14:20|326.3||326.3||326.3||326.3||30
1731680070000|2024-11-15 14:14:30|326.1||326.1||326.1||326.1||0
1731680090000|2024-11-15 14:14:50|326.2||326.2||326.2||326.2||873
1731680130000|2024-11-15 14:15:30|326.1||326.1||326.1||326.1||3
1731680160000|2024-11-15 14:16:00|326.2||326.2||326.2||326.2||125
1731680190000|2024-11-15 14:16:30|326.1||326.1||326.1||326.1||0
1731680220000|2024-11-15 14:17:00|326.2||326.2||326.2||326.2||0
1731680240000|2024-11-15 14:17:20|326.4||326.4||326.4||326.4||0
1731680250000|2024-11-15 14:17:30|326.1||326.1||326.1||326.1||0
1731680260000|2024-11-15 14:17:40|326.4|326|326.4|326|326.4|326|326.4|326|6
1731680280000|2024-11-15 14:18:00|326.5||326.5||326.5||326.5||0
1731680300000|2024-11-15 14:18:20||326.1||326.1||326.1||326.1|0
1731680320000|2024-11-15 14:18:40|326.8|326.3|326.8|326.5|326.8|326.5|326.8|326.3|949
1731680330000|2024-11-15 14:18:50|327||327||327||327||0
1731680340000|2024-11-15 14:19:00|326.9||327||327||326.9||467
1731680350000|2024-11-15 14:19:10|||||||||56
1731680360000|2024-11-15 14:19:20||326.6||326.6||326.6||326.6|0
1731680390000|2024-11-15 14:19:50|327.1||327.1||327.1||327.1||584
1731680420000|2024-11-15 14:20:20|327.2|326.7|327.2|326.7|327.2|326.7|327.2|326.7|0
1731680440000|2024-11-15 14:20:40|327.1||327.1||327.1||327.1||20
1731680460000|2024-11-15 14:21:00|327|326.5|326.8|326.5|327|326.5|326.7|326.5|1099
1731680470000|2024-11-15 14:21:10|326.7|326.4|326.7|326.4|326.7|326.4|326.7|326.4|264
1731680480000|2024-11-15 14:21:20|326.8||326.7||326.8||326.7||20
1731680520000|2024-11-15 14:22:00|326.8||326.8||326.8||326.8||0
1731680550000|2024-11-15 14:22:30|||||||||684
1731680620000|2024-11-15 14:23:40|326.5|326.3|326.5|326.3|326.5|326.3|326.5|326.3|835
1731680630000|2024-11-15 14:23:50|326.6||326.7||326.7||326.6||0
1731680740000|2024-11-15 14:25:40|326.6||326.6||326.6||326.6||6
1731680750000|2024-11-15 14:25:50|326.5||326.6||326.6||326.5||811
1731680770000|2024-11-15 14:26:10|326.8|326.5|326.8|326.5|326.8|326.5|326.8|326.5|127
1731680780000|2024-11-15 14:26:20|327||327||327||327||0
1731680800000|2024-11-15 14:26:40|327.1||327.1||327.1||327.1||0
1731680820000|2024-11-15 14:27:00||326.6||326.6||326.6||326.6|0
1731680860000|2024-11-15 14:27:40||326.7||326.7||326.7||326.7|0
1731680870000|2024-11-15 14:27:50|327.2||327.2||327.2||327.2||0
1731680890000|2024-11-15 14:28:10||326.8||326.8||326.8||326.8|0
1731680910000|2024-11-15 14:28:30|||||||||6
1731680920000|2024-11-15 14:28:40|327.1||327.1||327.1||327.1||183
1731680930000|2024-11-15 14:28:50|327.2||327.2||327.2||327.2||0
1731680970000|2024-11-15 14:29:30|327.1|326.6|326.8|326.6|327.1|326.6|326.8|326.6|12
1731680980000|2024-11-15 14:29:40|326.7|326.5|326.7|326.5|326.7|326.5|326.7|326.5|20
1731680990000|2024-11-15 14:29:50|326.8||326.8||326.8||326.8||82
1731681000000|2024-11-15 14:30:00|326.7||326.7||326.7||326.7||207
1731681010000|2024-11-15 14:30:10||326.4||326.4||326.4||326.4|0
1731681020000|2024-11-15 14:30:20|326.8||326.8||326.8||326.8||0
1731681040000|2024-11-15 14:30:40|326.7|326.1|326.5|326.1|326.7|326.1|326.5|326.1|433
1731681100000|2024-11-15 14:31:40||326.2||326.2||326.2||326.2|344
1731681160000|2024-11-15 14:32:40|326.3|326.3|326.5|326.2|326.5|326.3|326.3|326.2|133
1731681170000|2024-11-15 14:32:50|||||||||200
1731681180000|2024-11-15 14:33:00|326.3|326|326|325.7|326.3|326|326|325.7|207
1731681250000|2024-11-15 14:34:10|325.8||326||326||325.8||32981
1731681300000|2024-11-15 14:35:00|||||||||125
1731681320000|2024-11-15 14:35:20|325.8|325.3|325.6|325.3|325.8|325.3|325.6|325.3|670
1731681330000|2024-11-15 14:35:30|325.5|325.2|325.5|325.2|325.5|325.2|325.5|325.2|0
1731681360000|2024-11-15 14:36:00|325.3|325.1|325.3|325.1|325.3|325.1|325.3|325.1|374
1731681370000|2024-11-15 14:36:10|||||||||3057
1731681390000|2024-11-15 14:36:30|||||||||917
1731681400000|2024-11-15 14:36:40|325.1|324.8|324.8|324.3|325.1|324.8|324.8|324.3|529
1731681420000|2024-11-15 14:37:00|324.4|324|324.2|323.6|324.4|324|323.8|323.6|1258
1731681430000|2024-11-15 14:37:10|324.1||324.1||324.1||324.1||0
1731681440000|2024-11-15 14:37:20||323.7||323.7||323.7||323.7|0
1731681470000|2024-11-15 14:37:50|||||||||399
1731681490000|2024-11-15 14:38:10|||||||||307
1731681500000|2024-11-15 14:38:20||323.8||323.8||323.8||323.8|0
1731681520000|2024-11-15 14:38:40|||||||||557
1731681530000|2024-11-15 14:38:50|||||||||916
1731681550000|2024-11-15 14:39:10|323.8|323.6|323.6|323|323.8|323.6|323.6|323|521
1731681560000|2024-11-15 14:39:20|323.5||323.5||323.5||323.5||1
1731681570000|2024-11-15 14:39:30|||||||||5195
1731681580000|2024-11-15 14:39:40|||||||||260
1731681590000|2024-11-15 14:39:50|323.8|323.4|323.8|323.3|323.8|323.4|323.8|323.3|328
1731681600000|2024-11-15 14:40:00|323.9||323.9||323.9||323.9||0
1731681620000|2024-11-15 14:40:20|324.1|323.4|324.8|324.5|324.8|324.5|324.1|323.4|2261
1731681630000|2024-11-15 14:40:30|324.9||324.9||324.9||324.9||0
1731681640000|2024-11-15 14:40:40|324.7|324.6|324.8|324.5|324.8|324.6|324.7|324.5|266
1731681650000|2024-11-15 14:40:50|324.9||324.9||324.9||324.9||0
1731681660000|2024-11-15 14:41:00|||||||||643
1731681670000|2024-11-15 14:41:10|325.3|324.7|325.3|324.7|325.3|324.7|325.3|324.7|189
1731681680000|2024-11-15 14:41:20|325.2||325.2||325.2||325.2||0
1731681690000|2024-11-15 14:41:30||324.6||324.6||324.6||324.6|0
1731681700000|2024-11-15 14:41:40|||||||||1093
1731681720000|2024-11-15 14:42:00|325.3|324.8|325.3|324.8|325.3|324.8|325.3|324.8|0
1731681730000|2024-11-15 14:42:10||324.9||324.9||324.9||324.9|0
1731681770000|2024-11-15 14:42:50|325.2|324.8|325.1|324.6|325.2|324.9|324.9|324.6|299
1731681780000|2024-11-15 14:43:00|325|324.9|325|324.6|325|324.9|325|324.6|36
1731681790000|2024-11-15 14:43:10|324.6|324.4|324.6|324.4|324.6|324.4|324.6|324.4|34
1731681800000|2024-11-15 14:43:20||324.3||324.3||324.3||324.3|5
1731681810000|2024-11-15 14:43:30|324.5|324|324.1|323.5|324.5|324|324.1|323.5|204
1731681830000|2024-11-15 14:43:50|||||||||500
1731681840000|2024-11-15 14:44:00||323.6||323.6||323.7||323.6|45
1731681890000|2024-11-15 14:44:50|324.3|324|324.3|324|324.3|324|324.3|324|285
1731681910000|2024-11-15 14:45:10||324.1||324.1||324.1||324.1|617
1731681930000|2024-11-15 14:45:30|324.4|324.2|324.4|324.2|324.4|324.2|324.4|324.2|31
1731681970000|2024-11-15 14:46:10|324.3|324|324.3|324|324.3|324|324.3|324|332
1731682020000|2024-11-15 14:47:00|324.4||324.4||324.4||324.4||0
1731682110000|2024-11-15 14:48:30|||||||||777
1731682170000|2024-11-15 14:49:30||324.1||324.1||324.1||324.1|0
1731682220000|2024-11-15 14:50:20|323.9|323.7|323.9|323.5|323.9|323.7|323.7|323.5|1291
1731682250000|2024-11-15 14:50:50|323.3|323|323.2|322.4|323.3|323|323.2|322.4|2532
1731682260000|2024-11-15 14:51:00|||||||||2400
1731682270000|2024-11-15 14:51:10|||||||||1000
1731682280000|2024-11-15 14:51:20||322.5||322.8||322.8||322.5|759
1731682300000|2024-11-15 14:51:40|323.1|322.5|322.8|322.5|323.1|322.5|322.8|322.5|1648
1731682310000|2024-11-15 14:51:50|322.6|322.4|322.3|321.8|322.6|322.4|322.3|321.8|195
1731682320000|2024-11-15 14:52:00|322.2|321.7|322.3|322|322.3|322|322.2|321.6|1810
1731682330000|2024-11-15 14:52:10|||||||||2377
1731682340000|2024-11-15 14:52:20|322.5|322.1|322.3|322|322.5|322.2|322.3|322|6256
1731682350000|2024-11-15 14:52:30|322.2|321.9|322.3|321.9|322.3|321.9|322.2|321.9|178
1731682360000|2024-11-15 14:52:40|322.2||322.2||322.2||322.2||720
1731682370000|2024-11-15 14:52:50|322.3||322.3||322.3||322.3||25
1731682380000|2024-11-15 14:53:00|||||||||761
1731682400000|2024-11-15 14:53:20|322|321.8|322.5|322.2|322.5|322.2|322|321.8|1309
1731682410000|2024-11-15 14:53:30|322.1|321.8|322.1|321.8|322.1|321.8|322.1|321.8|250
1731682420000|2024-11-15 14:53:40|||||||||1541
1731682440000|2024-11-15 14:54:00|322.3|321.9|322.3|322|322.4|322|322.3|321.9|757
1731682450000|2024-11-15 14:54:10||321.9||321.9||321.9||321.8|834
1731682470000|2024-11-15 14:54:30|322.5|322|322.5|322.1|322.5|322.1|322.5|322|327
1731682490000|2024-11-15 14:54:50|322.4|321.9|322.4|321.9|322.4|321.9|322.4|321.9|217
1731682500000|2024-11-15 14:55:00|322.3|322|322.3|322|322.3|322|322.3|322|1235
1731682510000|2024-11-15 14:55:10|322.1|321.9|322|321.7|322.1|321.9|321.9|321.7|103
1731682520000|2024-11-15 14:55:20|322.1|322|322.3|322|322.3|322|322.1|322|16220
1731682530000|2024-11-15 14:55:30|322.4|322.2|322.3|322.1|322.7|322.3|322.3|322.1|6957
1731682540000|2024-11-15 14:55:40|322.4|322.2|322.2|322.1|322.4|322.2|322.2|322.1|907
1731682550000|2024-11-15 14:55:50||321.9||321.9||321.9||321.9|443
1731682560000|2024-11-15 14:56:00|322.1|322|322.2|321.9|322.2|322|322.1|321.9|103
1731682570000|2024-11-15 14:56:10|322|321.7|322.1|321.7|322.1|321.7|322|321.7|612
1731682580000|2024-11-15 14:56:20|322|321.6|321.8|321.5|322|321.6|321.7|321.3|2202
1731682590000|2024-11-15 14:56:30|||||||||1883
1731682600000|2024-11-15 14:56:40|321.7|321.2|321.6|321.2|321.7|321.3|321.6|321.2|1640
1731682610000|2024-11-15 14:56:50|321.7||321.7||321.7||321.7||783
1731682620000|2024-11-15 14:57:00|||||||||2027
1731682630000|2024-11-15 14:57:10|||||||||1527
1731682640000|2024-11-15 14:57:20|322|321.7|322|321.8|322|321.8|322|321.7|1096
1731682650000|2024-11-15 14:57:30|321.9|321.7|322|321.6|322|321.7|321.9|321.6|3273
1731682660000|2024-11-15 14:57:40|322.2|321.7|322.1|321.7|322.2|321.9|322.1|321.7|1868
1731682680000|2024-11-15 14:58:00|322.2||322.2||322.2||322.2||820
1731682690000|2024-11-15 14:58:10|||||||||776
1731682700000|2024-11-15 14:58:20|||||||||1533
1731682710000|2024-11-15 14:58:30|322|321.6|322|321.6|322|321.6|322|321.6|1055
1731682720000|2024-11-15 14:58:40|||||||||1519
1731682730000|2024-11-15 14:58:50|322.1|321.8|322.1|321.7|322.1|321.9|322.1|321.7|1043
1731682740000|2024-11-15 14:59:00||321.8||321.7||321.8||321.7|0
1731682750000|2024-11-15 14:59:10||321.6||321.6||321.6||321.6|757
1731682760000|2024-11-15 14:59:20|||||||||1235
1731682770000|2024-11-15 14:59:30|||||||||780
1731682780000|2024-11-15 14:59:40|322.2|321.9|323.3|322.2|323.4|322.2|322.2|321.9|2621
1731682790000|2024-11-15 14:59:50|||||||||1320
1731682800000|2024-11-15 15:00:00|323.1||323.2||323.2||323.1||70
1731682810000|2024-11-15 15:00:10|323.1||323.1||323.1||323.1||0
1731682840000|2024-11-15 15:00:40|||||||||3758
1731682850000|2024-11-15 15:00:50|323||323||323||322.9||0
1731682860000|2024-11-15 15:01:00|322.8|322.5|322.8|322.2|322.8|322.5|322.8|322.2|162
1731682870000|2024-11-15 15:01:10|322.7||322.7||322.7||322.7||3
1731682890000|2024-11-15 15:01:30|322.4|322|322.4|322|322.4|322|322.4|322|5
1731682910000|2024-11-15 15:01:50|322.6||322.5||322.6||322.5||0
1731682920000|2024-11-15 15:02:00|322.4|321.9|322.2|321.9|322.4|321.9|322.2|321.9|562
1731682950000|2024-11-15 15:02:30|322|321.6|322|321.6|322|321.6|322|321.6|70
1731682960000|2024-11-15 15:02:40|||||||||185
1731682980000|2024-11-15 15:03:00|||||||||396
1731683000000|2024-11-15 15:03:20|321.9||321.9||321.9||321.9||0
1731683020000|2024-11-15 15:03:40|||||||||216
1731683030000|2024-11-15 15:03:50|||||||||1000
1731683040000|2024-11-15 15:04:00|322.2|321.9|322.3|322|322.3|322|322.2|321.8|913
1731683050000|2024-11-15 15:04:10||322.1||322.1||322.1||322.1|261
1731683060000|2024-11-15 15:04:20|322.5||322.5||322.5||322.5||308
1731683070000|2024-11-15 15:04:30|322.4|322|322.1|322|322.4|322|322.1|322|277
1731683080000|2024-11-15 15:04:40|322.2||322.2||322.2||322.2||0
1731683120000|2024-11-15 15:05:20|322.1|321.8|322.2|321.8|322.2|321.8|322.1|321.8|131
1731683130000|2024-11-15 15:05:30|322.3|321.9|322.3|321.9|322.3|321.9|322.3|321.9|181
1731683150000|2024-11-15 15:05:50||322||322||322||322|518
1731683180000|2024-11-15 15:06:20|322.5||322.5||322.5||322.5||300
1731683230000|2024-11-15 15:07:10|322.4|322.1|322.4|322|322.4|322.1|322.4|322|983
1731683240000|2024-11-15 15:07:20|322.6|322.2|322.7|322.2|322.7|322.2|322.6|322.2|754
1731683270000|2024-11-15 15:07:50|||||||||2500
1731683290000|2024-11-15 15:08:10|323|322.6|323|322.6|323|322.6|323|322.6|407
1731683320000|2024-11-15 15:08:40||322.5||322.6||322.6||322.5|0
1731683330000|2024-11-15 15:08:50||322.7||322.7||322.7||322.7|0
1731683350000|2024-11-15 15:09:10|322.7|322.4|322.8|322.4|322.8|322.4|322.7|322.4|354
1731683360000|2024-11-15 15:09:20|322.4|322.1|322.5|322.1|322.5|322.1|322.4|322.1|583
1731683380000|2024-11-15 15:09:40|||||||||1000
1731683400000|2024-11-15 15:10:00|322.8|322.4|322.8|322.4|322.8|322.4|322.8|322.4|659
1731683430000|2024-11-15 15:10:30|322.5|322.1|322.5|322.1|322.5|322.1|322.4|322.1|235
1731683440000|2024-11-15 15:10:40|||||||||215
1731683450000|2024-11-15 15:10:50|||||||||900
1731683480000|2024-11-15 15:11:20|322.6||322.6||322.6||322.6||0
1731683490000|2024-11-15 15:11:30|322.7||322.5||322.7||322.5||0
1731683510000|2024-11-15 15:11:50||322.2||322.2||322.2||322.2|690
1731683590000|2024-11-15 15:13:10|322.7|322.4|322.7|322.2|322.7|322.4|322.7|322.2|606
1731683680000|2024-11-15 15:14:40|||||||||255
1731683720000|2024-11-15 15:15:20|||||||||10
1731683740000|2024-11-15 15:15:40|322.6||322.7||322.7||322.6||977
1731683800000|2024-11-15 15:16:40|||||||||909
1731683820000|2024-11-15 15:17:00|322.3|322.5|322.4|322.1|322.4|322.5|322.3|322.1|467
1731683840000|2024-11-15 15:17:20|||||||||2000
1731683850000|2024-11-15 15:17:30|||||||||1026
1731683890000|2024-11-15 15:18:10|322.3||322.3||322.3||322.3||0
1731683900000|2024-11-15 15:18:20|322.4|322.2|322.4|322.2|322.4|322.2|322.4|322.2|612
1731683940000|2024-11-15 15:19:00|||||||||30
1731683970000|2024-11-15 15:19:30|322.3|322|322.3|322|322.3|322|322.3|322|516
1731683990000|2024-11-15 15:19:50|322.2||322.2||322.2||322.2||541
1731684010000|2024-11-15 15:20:10|||||||||782
1731684020000|2024-11-15 15:20:20|||||||||49
1731684030000|2024-11-15 15:20:30|322.1|321.9|322.2|321.9|322.2|321.9|322.1|321.9|583
1731684050000|2024-11-15 15:20:50|322.3|322.1|322.3|322|322.3|322.1|322.3|322|804
1731684060000|2024-11-15 15:21:00|322.4||322.4||322.4||322.4||0
1731684080000|2024-11-15 15:21:20|322.3|322.1|322.5|322.1|322.5|322.1|322.2|322.1|1126
1731684130000|2024-11-15 15:22:10|322.1|322|322.1|322|322.1|322|322.1|322|53
1731684140000|2024-11-15 15:22:20|322.2|321.9|322.2|321.9|322.2|321.9|322.1|321.9|833
1731684160000|2024-11-15 15:22:40|322.1||322.2||322.2||322.1||500
1731684170000|2024-11-15 15:22:50|||||||||1561
1731684180000|2024-11-15 15:23:00|||||||||627
1731684200000|2024-11-15 15:23:20|||||||||109
1731684210000|2024-11-15 15:23:30|||||||||1479
1731684230000|2024-11-15 15:23:50|322.1|322|322.3|322|322.3|322|322.1|322|915
1731684280000|2024-11-15 15:24:40|322.2||322.3||322.3||322.2||524
1731684290000|2024-11-15 15:24:50|322.2||322.2||322.2||322.2||844
1731684300000|2024-11-15 15:25:00|322.3||322.3||322.3||322.3||0
1731684320000|2024-11-15 15:25:20|322.2||322.2||322.2||322.2||3261
1731684330000|2024-11-15 15:25:30|322.3|322.2|322|321.9|322.3|322.2|322|321.9|350
1731684340000|2024-11-15 15:25:40|322.1||322.1||322.1||322.1||2
1731684350000|2024-11-15 15:25:50|322||322||322||322||340
1731684360000|2024-11-15 15:26:00|322.1|322.1|322.2|322.1|322.2|322.1|322.1|322.1|585
1731684370000|2024-11-15 15:26:10|322.3||322.3||322.3||322.3||500
1731684420000|2024-11-15 15:27:00|||||||||3083
1731684430000|2024-11-15 15:27:10|322.5|322.2|322.5|322.3|322.5|322.3|322.5|322.2|266
1731684450000|2024-11-15 15:27:30||322.4||322.4||322.4||322.4|0
1731684490000|2024-11-15 15:28:10|322.7|322.6|322.8|322.6|322.8|322.6|322.7|322.6|908
1731684530000|2024-11-15 15:28:50|||||||||200
1731684540000|2024-11-15 15:29:00|||||||||200
1731684550000|2024-11-15 15:29:10|||||||||200
1731684560000|2024-11-15 15:29:20|322|321.7|321.9|321.8|322|321.8|321.9|321.7|1299
1731684570000|2024-11-15 15:29:30|321.8|321.6|321.9|321.7|321.9|321.7|321.8|321.6|343
1731684580000|2024-11-15 15:29:40||321.6||321.7||321.7||321.6|0
1731684590000|2024-11-15 15:29:50||321.6||321.6||321.6||321.6|14
1731684600000|2024-11-15 15:30:00|321.8||321.9||321.9||321.8||583
1731684640000|2024-11-15 15:30:40|321.8|321.5|321.6|321.5|321.8|321.5|321.6|321.5|638
1731684650000|2024-11-15 15:30:50||321.4||321.4||321.4||321.4|20
1731684660000|2024-11-15 15:31:00|||||||||3
1731684670000|2024-11-15 15:31:10|321.4|321.1|321.4|321.1|321.4|321.1|321.4|321.1|510
1731684740000|2024-11-15 15:32:20|320.7|320.2|320.7|320.1|320.7|320.2|320.7|320.1|7072
1731684750000|2024-11-15 15:32:30|320.6||320.6||320.6||320.6||50
1731684760000|2024-11-15 15:32:40||320.2||320.2||320.2||320.2|0
1731684770000|2024-11-15 15:32:50|321.2|320.3|321.2|320.9|321.2|320.9|321.2|320.3|3476
1731684780000|2024-11-15 15:33:00|321.1|321|321.1|321|321.1|321|321.1|321|10438
1731684790000|2024-11-15 15:33:10|321.3||321.3||321.3||321.3||199
1731684800000|2024-11-15 15:33:20|||||||||283
1731684810000|2024-11-15 15:33:30|321.1|320.9|321.2|320.9|321.2|320.9|321.1|320.9|367
1731684820000|2024-11-15 15:33:40|||||||||155
1731684830000|2024-11-15 15:33:50|||||||||106
1731684840000|2024-11-15 15:34:00|||||||||154
1731684860000|2024-11-15 15:34:20|321.6|321|321.8|321.3|321.9|321.3|321.6|321|507
1731684870000|2024-11-15 15:34:30|||||||||153
1731684900000|2024-11-15 15:35:00|||||||||153
1731684930000|2024-11-15 15:35:30|||||||||1542
1731684950000|2024-11-15 15:35:50|321.7|321.1|321.4|321.1|321.7|321.1|321.4|321.1|145
1731684960000|2024-11-15 15:36:00|321.5||321.5||321.5||321.5||0
1731684970000|2024-11-15 15:36:10|321.4|321.5|322|321.5|322|321.5|321.4|321.5|157
1731684990000|2024-11-15 15:36:30|322.4|321.6|322.4|321.6|322.4|321.6|322.4|321.6|465
1731685010000|2024-11-15 15:36:50|322.6|322.4|322.6|321.9|322.6|322.4|322.5|321.9|319
1731685020000|2024-11-15 15:37:00|||||||||2774
1731685040000|2024-11-15 15:37:20|322.7||322.9||322.9||322.7||0
1731685100000|2024-11-15 15:38:20|322.8|322|322.7|322|322.8|322|322.7|322|583
1731685110000|2024-11-15 15:38:30|321.7|321.6|321.6|321.4|321.7|321.6|321.6|321.4|153
1731685120000|2024-11-15 15:38:40|321.8||321.8||321.8||321.8||185
1731685200000|2024-11-15 15:40:00|||||||||458
1731685220000|2024-11-15 15:40:20|321.9||321.9||321.9||321.9||0
1731685230000|2024-11-15 15:40:30|322|321.5|322|321.5|322|321.5|322|321.5|53
1731685240000|2024-11-15 15:40:40||321.6||321.6||321.6||321.6|0
1731685260000|2024-11-15 15:41:00|||||||||15
1731685350000|2024-11-15 15:42:30|||||||||331
1731685360000|2024-11-15 15:42:40|||||||||9324
1731685370000|2024-11-15 15:42:50|321.9||321.9||321.9||321.9||153
1731685380000|2024-11-15 15:43:00|321.8|322.1|322.4|322.1|322.4|322.1|321.8|322.1|740
1731685400000|2024-11-15 15:43:20|||||||||5
1731685420000|2024-11-15 15:43:40|322.3|322.2|322.3|322.1|322.3|322.2|322.3|322.1|70
1731685430000|2024-11-15 15:43:50|322.6|322.2|322.6|322.2|322.6|322.2|322.6|322.2|224
1731685440000|2024-11-15 15:44:00|322.5||322.5||322.5||322.5||0
1731685470000|2024-11-15 15:44:30|322.4|322.1|322.6|322.3|322.6|322.3|322.3|322.1|2505
1731685480000|2024-11-15 15:44:40|322.5|322.4|322.5|322.2|322.5|322.4|322.5|322.2|69
1731685500000|2024-11-15 15:45:00|322.4||322.4||322.4||322.4||31
1731685530000|2024-11-15 15:45:30|322.2|322|322.2|322|322.2|322|322.2|322|561
1731685550000|2024-11-15 15:45:50|||||||||3
1731685560000|2024-11-15 15:46:00|322|321.8|322|321.6|322|321.8|322|321.6|720
1731685600000|2024-11-15 15:46:40|||||||||1114
1731685630000|2024-11-15 15:47:10|322.2|321.7|322.2|321.8|322.2|321.8|322.2|321.7|1059
1731685640000|2024-11-15 15:47:20|||||||||88990
1731685650000|2024-11-15 15:47:30|321.8|321.5|321.8|321.5|321.8|321.5|321.8|321.5|433
1731685660000|2024-11-15 15:47:40|321.7|321.4|321.7|321.3|321.7|321.6|321.6|321.3|251
1731685680000|2024-11-15 15:48:00|||||||||130
1731685700000|2024-11-15 15:48:20|321.4|321.5|321.4|321|321.4|321.5|321.4|320.8|309
1731685710000|2024-11-15 15:48:30|321.2|320.8|321.2|320.8|321.2|320.8|321.2|320.8|133
1731685720000|2024-11-15 15:48:40|321.1|320.9|321.2|320.8|321.2|320.9|321.1|320.8|100
1731685730000|2024-11-15 15:48:50|320.9|320.9|320.9|320.8|320.9|320.9|320.9|320.8|1914
1731685740000|2024-11-15 15:49:00|321|320.9|321.1|320.9|321.1|320.9|320.9|320.9|1177
1731685750000|2024-11-15 15:49:10|321|320.8|321|320.8|321|321|321|320.8|1297
1731685760000|2024-11-15 15:49:20|||||||||587
1731685770000|2024-11-15 15:49:30||320.9||320.8||320.9||320.8|63
1731685830000|2024-11-15 15:50:30|321.1|320.9|321.1|321|321.1|321|321.1|320.9|53
1731685870000|2024-11-15 15:51:10|321.4|321.2|321.4|321.2|321.4|321.2|321.4|321.2|910
1731685880000|2024-11-15 15:51:20||321.1||321.1||321.1||321.1|310
1731685890000|2024-11-15 15:51:30|321.2|321.3|321.4|321.3|321.4|321.3|321.2|321.3|131
1731685920000|2024-11-15 15:52:00|||||||||436
1731685930000|2024-11-15 15:52:10|321.6|321.5|321.6|321.5|321.8|321.5|321.6|321.5|770
1731685950000|2024-11-15 15:52:30||321.4||321.4||321.4||321.4|299
1731685970000|2024-11-15 15:52:50|||||||||1000
1731686000000|2024-11-15 15:53:20|321.7|321.5|321.7|321.5|321.7|321.5|321.7|321.5|12
1731686030000|2024-11-15 15:53:50|322.1|321.7|322.2|321.8|322.2|321.8|322.1|321.7|325
1731686040000|2024-11-15 15:54:00|321.9|321.6|321.9|321.6|321.9|321.6|321.9|321.6|66
1731686050000|2024-11-15 15:54:10|322||322.2||322.2||322||0
1731686080000|2024-11-15 15:54:40|322.1|321.7|322.1|321.7|322.1|321.7|322.1|321.7|1766
1731686120000|2024-11-15 15:55:20||321.8||321.8||321.8||321.8|0
1731686130000|2024-11-15 15:55:30|322|321.9|322|321.8|322|321.9|322|321.8|907
1731686150000|2024-11-15 15:55:50|||||||||15
1731686180000|2024-11-15 15:56:20|||||||||157
1731686220000|2024-11-15 15:57:00|321.8|321.6|321.8|321.6|321.8|321.6|321.8|321.6|615
1731686230000|2024-11-15 15:57:10|321.9||321.8||321.9||321.7||748
1731686240000|2024-11-15 15:57:20||321.7||321.7||321.7||321.7|654
1731686250000|2024-11-15 15:57:30||321.6||321.6||321.6||321.6|0
1731686280000|2024-11-15 15:58:00|321.7|321.5|321.7|321.5|321.7|321.5|321.7|321.5|186
1731686290000|2024-11-15 15:58:10|||||||||169
1731686330000|2024-11-15 15:58:50|321.8|321.6|321.8|321.6|321.8|321.6|321.8|321.6|102
1731686340000|2024-11-15 15:59:00||321.5||321.5||321.5||321.5|0
1731686370000|2024-11-15 15:59:30|321.7||321.7||321.7||321.7||0
1731686400000|2024-11-15 16:00:00|321.3|321.4|321.3|320.8|321.3|321.4|321.3|320.8|238
1731686410000|2024-11-15 16:00:10|||||||||3000
1731686430000|2024-11-15 16:00:30||320.9||320.9||320.9||320.9|0
1731686460000|2024-11-15 16:01:00|321.2||321.2||321.2||321.2||43
1731686500000|2024-11-15 16:01:40|321.4|321.1|321.4|321.2|321.4|321.2|321.4|321.1|3768
1731686530000|2024-11-15 16:02:10|321.5|321.4|321.5|321.4|321.5|321.4|321.5|321.4|518
1731686550000|2024-11-15 16:02:30|321.7|321.5|321.6|321.5|321.7|321.5|321.6|321.5|217
1731686560000|2024-11-15 16:02:40||321.4||321.4||321.4||321.4|623
1731686570000|2024-11-15 16:02:50|321.4|321.2|321.4|321.2|321.4|321.2|321.4|321.2|789
1731686610000|2024-11-15 16:03:30|321.3|320.9|321.3|320.9|321.3|320.9|321.3|320.9|41
1731686630000|2024-11-15 16:03:50|321.4|321|321.4|321|321.4|321|321.4|321|40
1731686640000|2024-11-15 16:04:00|||||||||489
1731686650000|2024-11-15 16:04:10|||||||||1101
1731686670000|2024-11-15 16:04:30|321.6|321.3|321.6|321.4|321.6|321.4|321.6|321.3|1777
1731686710000|2024-11-15 16:05:10|||||||||3140
1731686720000|2024-11-15 16:05:20|321.7|321.5|321.7|321.5|321.7|321.5|321.7|321.5|16
1731686750000|2024-11-15 16:05:50|||||||||11
1731686760000|2024-11-15 16:06:00|321.6||321.6||321.6||321.6||302
1731686770000|2024-11-15 16:06:10|321.7||321.7||321.7||321.7||177
1731686780000|2024-11-15 16:06:20|321.8||321.7||321.8||321.7||100
1731686790000|2024-11-15 16:06:30|||||||||155
1731686840000|2024-11-15 16:07:20|321.9|321.6|321.9|321.6|321.9|321.6|321.9|321.6|23
1731686870000|2024-11-15 16:07:50||321.8||321.7||321.8||321.7|386
1731686900000|2024-11-15 16:08:20|||||||||30
1731686910000|2024-11-15 16:08:30|321.8|321.5|321.8|321.5|321.8|321.5|321.8|321.5|68
1731686920000|2024-11-15 16:08:40|321.9||321.9||321.9||321.9||60
1731686930000|2024-11-15 16:08:50|||||||||100
1731686950000|2024-11-15 16:09:10|321.8||321.8||321.8||321.8||0
1731686960000|2024-11-15 16:09:20|||||||||10
1731686970000|2024-11-15 16:09:30|321.7|321.6|321.8|321.5|321.8|321.6|321.7|321.5|50
1731686980000|2024-11-15 16:09:40|||||||||1000
1731687000000|2024-11-15 16:10:00|||||||||9230
1731687010000|2024-11-15 16:10:10|321.7|321.7|321.7|321.5|321.7|321.7|321.7|321.5|578
1731687020000|2024-11-15 16:10:20|321.6|321.3|321.6|321.3|321.6|321.3|321.6|321.3|107
1731687030000|2024-11-15 16:10:30|321.7|321.4|321.8|321.4|321.8|321.4|321.7|321.4|0
1731687050000|2024-11-15 16:10:50|||||||||2
1731687120000|2024-11-15 16:12:00|||||||||500
1731687130000|2024-11-15 16:12:10||321.5||321.5||321.5||321.5|0
1731687170000|2024-11-15 16:12:50||321.6||321.6||321.6||321.6|0
1731687180000|2024-11-15 16:13:00|||||||||616
1731687190000|2024-11-15 16:13:10|||||||||1
1731687200000|2024-11-15 16:13:20|321.5|321.3|321.6|321.3|321.6|321.3|321.5|321.3|378
1731687220000|2024-11-15 16:13:40||321.4||321.4||321.4||321.4|6352
1731687230000|2024-11-15 16:13:50|321.7|321.6|321.7|321.5|321.7|321.6|321.7|321.5|996
1731687240000|2024-11-15 16:14:00||321.4||321.4||321.4||321.4|0
1731687280000|2024-11-15 16:14:40|321.8|321.6|321.8|321.6|321.8|321.6|321.8|321.6|672
1731687290000|2024-11-15 16:14:50|321.6|321.4|321.4|321.1|321.6|321.4|321.4|321.1|836
1731687300000|2024-11-15 16:15:00|321.5|320.9|321.5|321.1|321.5|321.1|321.2|320.9|181
1731687320000|2024-11-15 16:15:20|321.2|321|321.2|320.9|321.2|321|321.1|320.9|927
1731687360000|2024-11-15 16:16:00||320.8||320.8||320.9||320.8|500
1731687370000|2024-11-15 16:16:10|321.4|320.9|321.8|321.5|321.8|321.5|321.4|320.9|1513
1731687380000|2024-11-15 16:16:20|||||||||63
1731687410000|2024-11-15 16:16:50|321.7|321.6|321.7|321.4|321.7|321.6|321.7|321.4|0
1731687420000|2024-11-15 16:17:00|321.6|321.3|321.6|321.3|321.6|321.3|321.6|321.3|0
1731687450000|2024-11-15 16:17:30|321.7|321.4|321.7|321.4|321.7|321.4|321.7|321.4|0
1731687460000|2024-11-15 16:17:40|321.4|321.3|321.3|320.8|321.4|321.3|321.3|320.8|396
1731687520000|2024-11-15 16:18:40|321.2|320.9|321.2|320.9|321.2|320.9|321.1|320.9|458
1731687530000|2024-11-15 16:18:50|321.3|321|321.3|321|321.3|321|321.3|321|0
1731687590000|2024-11-15 16:19:50||320.9||321.1||321.1||320.9|0
1731687600000|2024-11-15 16:20:00|321.4|321.2|321.4|321.2|321.4|321.2|321.4|321.2|116
1731687620000|2024-11-15 16:20:20|321.5|321.3|321.5|321.3|321.5|321.3|321.5|321.3|425
1731687660000|2024-11-15 16:21:00||321.2||321.2||321.2||321.2|0
1731687690000|2024-11-15 16:21:30|321.4||321.4||321.4||321.4||165
1731687700000|2024-11-15 16:21:40|321.3|321.1|321.4|321.1|321.4|321.1|321.3|321.1|0
1731687730000|2024-11-15 16:22:10|321.3||321.4||321.4||321.3||0
1731687740000|2024-11-15 16:22:20|321.3||321.4||321.4||321.3||0
1731687760000|2024-11-15 16:22:40||321.2||321.2||321.2||321.2|29
1731687770000|2024-11-15 16:22:50|321.6|321.4|321.6|321.4|321.6|321.4|321.6|321.4|73
1731687780000|2024-11-15 16:23:00|321.7|321.5|321.7|321.5|321.7|321.5|321.7|321.5|0
1731687800000|2024-11-15 16:23:20|321.8|321.7|322|321.8|322|321.8|321.8|321.7|0
1731687820000|2024-11-15 16:23:40|||||||||172
1731687830000|2024-11-15 16:23:50|||||||||329
1731687840000|2024-11-15 16:24:00|322.1||322.2||322.2||322.1||0
1731687880000|2024-11-15 16:24:40|322.1||322.1||322.1||322.1||0
1731687900000|2024-11-15 16:25:00||321.9||321.9||321.9||321.9|0
1731687910000|2024-11-15 16:25:10|322.2|322|322.2|322|322.2|322|322.2|322|31
1731687930000|2024-11-15 16:25:30|322.1|321.8|322.1|321.9|322.1|321.9|322.1|321.8|17
1731687960000|2024-11-15 16:26:00||321.8||321.9||321.9||321.8|27
1731687980000|2024-11-15 16:26:20|322.2|322|322.3|322|322.3|322|322.2|322|0
1731688020000|2024-11-15 16:27:00|322.1|321.8|322.2|321.8|322.2|321.8|322.1|321.8|0
1731688040000|2024-11-15 16:27:20||321.9||321.9||321.9||321.9|0
1731688050000|2024-11-15 16:27:30|322.1|321.8|322.1|321.8|322.1|321.8|322.1|321.8|0
1731688060000|2024-11-15 16:27:40|322|321.7|322|321.7|322|321.7|322|321.7|182
1731688080000|2024-11-15 16:28:00|321.9|321.6|322|321.7|322|321.7|321.9|321.6|226
1731688090000|2024-11-15 16:28:10||321.6||321.6||321.6||321.6|0
1731688100000|2024-11-15 16:28:20|321.9||321.9||321.9||321.9||0
1731688110000|2024-11-15 16:28:30|321.8||321.8||321.8||321.8||0
1731688120000|2024-11-15 16:28:40|321.7|321.5|321.7|321.4|321.7|321.5|321.7|321.4|253
1731688180000|2024-11-15 16:29:40|321.9|321.7|322|321.7|322|321.7|321.9|321.7|3
1731688190000|2024-11-15 16:29:50|322.1||322.3||322.3||322.1||0
1731916820000|2024-11-18 08:00:20|324.8|320.3|324.9|320.2|325.3|320.3|324.8|320.2|11435
1731916830000|2024-11-18 08:00:30|324.8||323.6||324.8||323.6||1542
1731916840000|2024-11-18 08:00:40|323.5||322.6||323.5||322.6||6185
1731916850000|2024-11-18 08:00:50|320.6|318.1|320.6|318.1|320.6|318.1|320.6|318.1|100
1731916860000|2024-11-18 08:01:00|320|318|320|319|320|319|319|318|2252
1731916900000|2024-11-18 08:01:40|321|319.8|320.1|319.1|321|319.8|320.1|319.1|2663
1731916910000|2024-11-18 08:01:50|320.8|320.1|320.8|320.1|320.8|320.1|320.8|320.1|62
1731916920000|2024-11-18 08:02:00|||||||||313
1731916930000|2024-11-18 08:02:10|321|318.5|319.9|318.5|321|318.5|319.9|318.5|230
1731916940000|2024-11-18 08:02:20||318.2||318.4||318.4||318.2|2
1731916960000|2024-11-18 08:02:40||318.5||318.7||318.7||318.5|495
1731916990000|2024-11-18 08:03:10|319.8||319.8||319.8||319.8||319
1731917000000|2024-11-18 08:03:20||318.8||318.8||318.8||318.8|57
1731917020000|2024-11-18 08:03:40||318.9||318.9||318.9||318.9|0
1731917030000|2024-11-18 08:03:50|320.4||319.9||320.4||319.9||13
1731917040000|2024-11-18 08:04:00|320.8|319.4|320.2|319.1|320.8|319.4|320.2|319.1|751
1731917050000|2024-11-18 08:04:10|320.8|319.2|320.8|319.2|320.8|319.2|320.8|319.2|0
1731917060000|2024-11-18 08:04:20|321|319.3|321|319.3|321|319.3|321|319.3|0
1731917070000|2024-11-18 08:04:30||319.4||319.4||319.4||319.4|268
1731917080000|2024-11-18 08:04:40|321.1|321|321.1|321|321.5|321.1|321.1|321|3537
1731917090000|2024-11-18 08:04:50|321.5|321.2|321.5|321|321.5|321.2|321.1|321|1548
1731917110000|2024-11-18 08:05:10|||||||||15
1731917150000|2024-11-18 08:05:50|321.4|320.6|321.4|320.6|321.4|320.6|321.2|320.6|577
1731917160000|2024-11-18 08:06:00|323.1|321.3|323.8|322.3|324.1|322.3|323.1|321.3|1783
1731917170000|2024-11-18 08:06:10|323.9||323.9||324||323.9||10449
1731917180000|2024-11-18 08:06:20||322.4||322.4||322.4||322.4|330
1731917190000|2024-11-18 08:06:30|324.1|322.5|324.2|322.5|324.4|322.5|324.1|322.5|0
1731917250000|2024-11-18 08:07:30|324.1||324.1||324.1||324.1||2
1731917310000|2024-11-18 08:08:30|||||||||2914
1731917320000|2024-11-18 08:08:40|||||||||289
1731917340000|2024-11-18 08:09:00|||||||||2
1731917360000|2024-11-18 08:09:20||322.6||322.6||322.6||322.6|17
1731917370000|2024-11-18 08:09:30|324||324||324||324||0
1731917390000|2024-11-18 08:09:50|323.9||323.8||323.9||323.8||273
1731917400000|2024-11-18 08:10:00|324.4|323|324.4|323|324.4|323|324.4|323|145
1731917410000|2024-11-18 08:10:10|324.5|324|324.4|323|324.5|324|324.4|323|1262
1731917420000|2024-11-18 08:10:20||322.9||322.9||322.9||322.9|0
1731917430000|2024-11-18 08:10:30||322.8||322.8||322.8||322.8|0
1731917480000|2024-11-18 08:11:20|||||||||1
1731917510000|2024-11-18 08:11:50|324.3|322.6|324.2|322.6|324.3|322.6|324.2|322.6|271
1731917520000|2024-11-18 08:12:00|||||||||1
1731917560000|2024-11-18 08:12:40|324.1||323.8||324.1||323.8||3000
1731917580000|2024-11-18 08:13:00|323.2||323.1||323.2||323.1||0
1731917590000|2024-11-18 08:13:10|323.2||323.2||323.2||323.2||0
1731917620000|2024-11-18 08:13:40|||||||||398
1731917640000|2024-11-18 08:14:00|||||||||79
1731917670000|2024-11-18 08:14:30|||||||||1477
1731917680000|2024-11-18 08:14:40|||||||||500
1731917700000|2024-11-18 08:15:00|323.5|323|323.5|322.6|323.5|323|323.5|322.6|246
1731917710000|2024-11-18 08:15:10|||||||||2711
1731917730000|2024-11-18 08:15:30|323.2|323.4|324.5|323.4|324.6|323.4|323.2|323.4|35
1731917750000|2024-11-18 08:15:50|||||||||3066
1731917800000|2024-11-18 08:16:40|324.6||324.6||324.6||324.6||0
1731917830000|2024-11-18 08:17:10|323.9|323.3|323.3|322.6|323.9|323.3|323.3|322.6|1305
1731917840000|2024-11-18 08:17:20|||||||||30650
1731917850000|2024-11-18 08:17:30|||||||||2057
1731917860000|2024-11-18 08:17:40|323.2||323.2||323.2||323.2||2205
1731917880000|2024-11-18 08:18:00|322.9||322.9||322.9||322.9||0
1731917960000|2024-11-18 08:19:20|||||||||249
1731917970000|2024-11-18 08:19:30|322.7|321.8|322.7|321.8|322.7|321.8|322.7|321.8|1
1731918000000|2024-11-18 08:20:00|||||||||3
1731918010000|2024-11-18 08:20:10||322||322||322||322|0
1731918030000|2024-11-18 08:20:30|322.6||322.6||322.6||322.6||1
1731918080000|2024-11-18 08:21:20|322.7||322.7||322.7||322.7||805
1731918150000|2024-11-18 08:22:30|322.8||322.8||322.8||322.8||647
1731918160000|2024-11-18 08:22:40|323.2|322.7|323.6|322.5|323.8|322.8|323.2|322.5|426
1731918170000|2024-11-18 08:22:50||322.4||322.2||322.4||322.2|0
1731918230000|2024-11-18 08:23:50|||||||||3
1731918240000|2024-11-18 08:24:00|323.5|322|323.2|322.1|323.5|322.1|323.2|322|625
1731918250000|2024-11-18 08:24:10||322.2||322.2||322.2||322.2|0
1731918350000|2024-11-18 08:25:50|||||||||109
1731918360000|2024-11-18 08:26:00|323.3|322.4|323.3|322.4|323.3|322.4|323.3|322.4|516
1731918370000|2024-11-18 08:26:10|323.2||323.3||323.3||323.2||1
1731918430000|2024-11-18 08:27:10|323.8|322.5|323.8|323.1|323.8|323.1|323.8|322.5|436
1731918490000|2024-11-18 08:28:10|||||||||2
1731918510000|2024-11-18 08:28:30|||||||||701
1731918570000|2024-11-18 08:29:30|||||||||125
1731918600000|2024-11-18 08:30:00|||||||||308
1731918620000|2024-11-18 08:30:20|323.7|322.6|323.1|322.4|323.7|322.6|323.1|322.4|256
1731918630000|2024-11-18 08:30:30|323|322.2|322.7|322.2|323|322.2|322.7|322.2|307
1731918640000|2024-11-18 08:30:40|322.6|322|322.6|322|322.6|322|322.6|322|219
1731918760000|2024-11-18 08:32:40|||||||||1
1731918780000|2024-11-18 08:33:00|322.3||322.3||322.3||322.3||45
1731918810000|2024-11-18 08:33:30|322.6|322.1|322.6|322|322.6|322.1|322.6|322|67
1731918820000|2024-11-18 08:33:40|322.5||322.5||322.5||322.5||0
1731918860000|2024-11-18 08:34:20|322.2|321.5|322.2|321.5|322.2|321.5|322.2|321.5|31
1731918870000|2024-11-18 08:34:30|322||321.9||322||321.9||206
1731918880000|2024-11-18 08:34:40|321.8|321.2|321.9|321.3|321.9|321.3|321.8|321.2|259
1731918920000|2024-11-18 08:35:20|||||||||3100
1731919000000|2024-11-18 08:36:40|322.9|322.2|322.9|322.3|322.9|322.3|322.9|322.2|925
1731919010000|2024-11-18 08:36:50||322||322||322||322|157
1731919080000|2024-11-18 08:38:00|322.8|321.8|322.8|321.8|322.8|321.8|322.8|321.8|0
1731919130000|2024-11-18 08:38:50||321.9||321.9||321.9||321.9|0
1731919140000|2024-11-18 08:39:00||321.8||321.8||321.8||321.8|0
1731919170000|2024-11-18 08:39:30||321.9||321.9||321.9||321.9|3081
1731919190000|2024-11-18 08:39:50|||||||||2500
1731919200000|2024-11-18 08:40:00||322||322||322||322|0
1731919210000|2024-11-18 08:40:10||322.2||322.2||322.2||322.2|1
1731919240000|2024-11-18 08:40:40||322.1||322||322.1||322|0
1731919250000|2024-11-18 08:40:50|||||||||13867
1731919260000|2024-11-18 08:41:00||321.9||322||322||321.9|0
1731919280000|2024-11-18 08:41:20|||||||||200
1731919290000|2024-11-18 08:41:30|322.4|321.5|322.4|321.4|322.4|321.5|322.4|321.4|750
1731919330000|2024-11-18 08:42:10|||||||||802
1731919380000|2024-11-18 08:43:00|321.9||321.9||321.9||321.9||0
1731919440000|2024-11-18 08:44:00|||||||||12
1731919470000|2024-11-18 08:44:30|||||||||162
1731919500000|2024-11-18 08:45:00|||||||||155
1731919510000|2024-11-18 08:45:10|321.7|321|321.7|321|321.7|321|321.7|321|419
1731919520000|2024-11-18 08:45:20|321.6||321.4||321.6||321.4||1844
1731919530000|2024-11-18 08:45:30|321.9|321.5|321.9|321.4|321.9|321.5|321.9|321.4|35
1731919570000|2024-11-18 08:46:10||321.5||321.5||321.5||321.3|0
1731919580000|2024-11-18 08:46:20||321.4||321.4||321.4||321.3|0
1731919610000|2024-11-18 08:46:50|||||||||559
1731919620000|2024-11-18 08:47:00|322.2|321.8|322.5|322.1|322.5|322.2|322.2|321.8|1139
1731919670000|2024-11-18 08:47:50|322.4|321.9|322.4|321.8|322.4|321.9|322.4|321.8|53
1731919680000|2024-11-18 08:48:00||321.6||321.7||321.7||321.6|0
1731919690000|2024-11-18 08:48:10||321.5||321.6||321.6||321.5|0
1731919700000|2024-11-18 08:48:20|322.3|321.5|322.3|321.5|322.3|321.5|322.3|321.5|411
1731919710000|2024-11-18 08:48:30|322.4||322.4||322.4||322.4||0
1731919730000|2024-11-18 08:48:50|322.5|321.6|322.5|321.7|322.5|321.7|322.5|321.6|0
1731919750000|2024-11-18 08:49:10|322.4||322.4||322.4||322.4||0
1731919770000|2024-11-18 08:49:30|322.3||322.3||322.3||322.3||427
1731919820000|2024-11-18 08:50:20|322|321.5|322|321.5|322|321.5|322|321.5|996
1731919870000|2024-11-18 08:51:10|||||||||328
1731919880000|2024-11-18 08:51:20|321.9||321.9||321.9||321.9||0
1731919940000|2024-11-18 08:52:20|||||||||290
1731919970000|2024-11-18 08:52:50|321.7||321.9||321.9||321.7||28
1731919980000|2024-11-18 08:53:00||321.4||321.4||321.4||321.4|667
1731920000000|2024-11-18 08:53:20|322|321.6|322|321.7|322|321.7|322|321.6|214
1731920020000|2024-11-18 08:53:40|322.1||322.1||322.1||322.1||741
1731920030000|2024-11-18 08:53:50|322||322||322||322||0
1731920040000|2024-11-18 08:54:00|||||||||2209
1731920060000|2024-11-18 08:54:20|322.1||322.1||322.1||322.1||20
1731920120000|2024-11-18 08:55:20|322.4|321.9|322.4|321.9|322.4|321.9|322.4|321.9|170
1731920130000|2024-11-18 08:55:30||321.8||321.9||321.9||321.8|0
1731920170000|2024-11-18 08:56:10|322.3|321.8|322.1|321.6|322.3|321.8|322.1|321.6|2605
1731920210000|2024-11-18 08:56:50|321.9||321.9||321.9||321.9||0
1731920270000|2024-11-18 08:57:50|321.8||321.8||321.8||321.8||0
1731920330000|2024-11-18 08:58:50|321.9||321.9||321.9||321.9||98
1731920390000|2024-11-18 08:59:50|||||||||2
1731920400000|2024-11-18 09:00:00|321.5|321|321.5|321|321.5|321|321.5|321|3639
1731920420000|2024-11-18 09:00:20|321.6|321.1|321.6|321.3|321.6|321.3|321.6|321.1|151
1731920460000|2024-11-18 09:01:00|||||||||274
1731920470000|2024-11-18 09:01:10||321.2||321.2||321.2||321.2|239
1731920480000|2024-11-18 09:01:20|||||||||367
1731920490000|2024-11-18 09:01:30|321.5|321|321.5|321|321.5|321|321.4|321|11
1731920500000|2024-11-18 09:01:40||321.1||321.1||321.1||321.1|389
1731920570000|2024-11-18 09:02:50|321.4|321.2|321.6|321.3|321.6|321.3|321.4|321.2|1129
1731920580000|2024-11-18 09:03:00||321.1||321.1||321.1||321.1|0
1731920590000|2024-11-18 09:03:10|321.9|321.5|322.5|321.8|322.5|321.8|321.9|321.5|1134
1731920600000|2024-11-18 09:03:20||321.9||322.1||322.1||321.9|0
1731920630000|2024-11-18 09:03:50||322||322.1||322.1||321.9|0
1731920640000|2024-11-18 09:04:00||321.9||322.1||322.1||321.9|0
1731920650000|2024-11-18 09:04:10||322||322.1||322.1||322|3600
1731920660000|2024-11-18 09:04:20|||||||||1539
1731920670000|2024-11-18 09:04:30|323|322.5|323|322.5|323|322.5|323|322.5|242
1731920700000|2024-11-18 09:05:00|322.8|322.6|322.8|322.5|322.8|322.6|322.8|322.5|332
1731920720000|2024-11-18 09:05:20|322.9||322.9||322.9||322.9||0
1731920750000|2024-11-18 09:05:50|322.7|322.3|322.8|322.3|322.8|322.3|322.7|322.3|650
1731920760000|2024-11-18 09:06:00|322.5|321.8|322.5|321.8|322.5|321.8|322.5|321.8|515
1731920800000|2024-11-18 09:06:40|322.9|322.2|322.9|322.2|322.9|322.2|322.9|322.2|939
1731920860000|2024-11-18 09:07:40|322.6||322.6||322.6||322.6||0
1731920980000|2024-11-18 09:09:40|||||||||1000
1731920990000|2024-11-18 09:09:50|323.1|322.4|323.1|322.4|323.1|322.4|323.1|322.4|54
1731921000000|2024-11-18 09:10:00|||||||||5
1731921030000|2024-11-18 09:10:30|323||323||323||323||0
1731921040000|2024-11-18 09:10:40|322.9|322.3|322.9|322.3|322.9|322.3|322.9|322.3|99
1731921050000|2024-11-18 09:10:50|322.8||322.8||322.8||322.8||0
1731921080000|2024-11-18 09:11:20|322.5|322.2|322.5|322.2|322.5|322.2|322.5|322.2|39
1731921100000|2024-11-18 09:11:40|322.4|321.8|322.4|321.8|322.4|321.8|322.4|321.8|26
1731921160000|2024-11-18 09:12:40|322.1||322.1||322.1||322.1||0
1731921200000|2024-11-18 09:13:20|322|321.6|322|321.6|322|321.6|322|321.6|580
1731921210000|2024-11-18 09:13:30|322.1||322.1||322.1||322.1||0
1731921230000|2024-11-18 09:13:50|322||322||322||322||0
1731921310000|2024-11-18 09:15:10|321.6|321.1|321.6|321.1|321.6|321.1|321.6|321.1|541
1731921320000|2024-11-18 09:15:20||321||321||321||321|0
1731921350000|2024-11-18 09:15:50|321.5||321.5||321.5||321.5||625
1731921360000|2024-11-18 09:16:00|321.4||321.2||321.4||321.2||407
1731921370000|2024-11-18 09:16:10|321.5||321.5||321.5||321.5||176
1731921440000|2024-11-18 09:17:20|||||||||15462
1731921470000|2024-11-18 09:17:50|321.3||321.5||321.5||321.3||44
1731921570000|2024-11-18 09:19:30|||||||||618
1731921600000|2024-11-18 09:20:00|||||||||3242
1731921640000|2024-11-18 09:20:40|||||||||6285
1731921770000|2024-11-18 09:22:50|321.3||321.3||321.3||321.3||0
1731921830000|2024-11-18 09:23:50|321.5|321.3|321.4|321|321.5|321.3|321.4|321|917
1731921930000|2024-11-18 09:25:30|321.2||321.2||321.2||321.2||3756
1731921940000|2024-11-18 09:25:40|||||||||5292
1731921950000|2024-11-18 09:25:50|||||||||185
1731921960000|2024-11-18 09:26:00|321.3|321.1|321.2|321.1|321.3|321.1|321.2|321.1|829
1731921970000|2024-11-18 09:26:10|||||||||1544
1731921980000|2024-11-18 09:26:20|321.3||321.3||321.3||321.3||1
1731921990000|2024-11-18 09:26:30||321||321||321||321|351
1731922010000|2024-11-18 09:26:50|321.2||321.2||321.2||321.2||0
1731922030000|2024-11-18 09:27:10|321.3||321.3||321.3||321.3||437
1731922040000|2024-11-18 09:27:20|321.2||321.2||321.2||321.2||0
1731922080000|2024-11-18 09:28:00||321.1||321.1||321.1||321.1|199
1731922090000|2024-11-18 09:28:10||321||321||321||321|0
1731922110000|2024-11-18 09:28:30|||||||||620
1731922120000|2024-11-18 09:28:40|||||||||30
1731922140000|2024-11-18 09:29:00||321.1||321.1||321.1||321.1|300
1731922150000|2024-11-18 09:29:10|321.4|321.3|321.5|321.3|321.5|321.3|321.4|321.3|350
1731922200000|2024-11-18 09:30:00|321.4|321.1|321.3|321|321.4|321.1|321.3|321|839
1731922210000|2024-11-18 09:30:10|321.4|321.1|321.4|321|321.4|321.1|321.4|321|80
1731922240000|2024-11-18 09:30:40|321.3||321.3||321.3||321.3||55
1731922250000|2024-11-18 09:30:50|||||||||500
1731922290000|2024-11-18 09:31:30|||||||||62
1731922300000|2024-11-18 09:31:40|321.4|321.1|321.4|321.1|321.4|321.1|321.4|321.1|240
1731922330000|2024-11-18 09:32:10|321.6|321.3|321.6|321.3|321.6|321.3|321.6|321.3|20
1731922350000|2024-11-18 09:32:30|321.5|321.1|321.4|321.1|321.5|321.1|321.4|321.1|35
1731922600000|2024-11-18 09:36:40|||||||||986
1731922620000|2024-11-18 09:37:00|||||||||172
1731922640000|2024-11-18 09:37:20|||||||||234
1731922670000|2024-11-18 09:37:50|321.6|321.3|321.6|321.3|321.6|321.3|321.6|321.3|475
1731922680000|2024-11-18 09:38:00|||||||||645
1731922690000|2024-11-18 09:38:10||321.5||321.5||321.5||321.5|0
1731922710000|2024-11-18 09:38:30|321.8|321.6|321.8|321.6|321.8|321.6|321.8|321.6|776
1731922720000|2024-11-18 09:38:40||321.5||321.5||321.5||321.5|490
1731922750000|2024-11-18 09:39:10|321.7||321.8||321.8||321.7||1658
1731922840000|2024-11-18 09:40:40|||||||||159
1731922860000|2024-11-18 09:41:00|322|321.8|322|321.7|322|321.8|322|321.7|437
1731922870000|2024-11-18 09:41:10|322.2|321.9|322.2|321.9|322.2|321.9|322.2|321.9|255
1731922970000|2024-11-18 09:42:50|322.1|322|322.2|322|322.2|322|322.1|322|423
1731922980000|2024-11-18 09:43:00|||||||||3621
1731923000000|2024-11-18 09:43:20|||||||||617
1731923060000|2024-11-18 09:44:20|||||||||54386
1731923100000|2024-11-18 09:45:00|322.4||322.2||322.4||322.2||0
1731923160000|2024-11-18 09:46:00|322.1||322.1||322.1||322.1||0
1731923230000|2024-11-18 09:47:10|||||||||1447
1731923240000|2024-11-18 09:47:20|322.2|322.1|322|321.8|322.2|322.1|322|321.7|831
1731923250000|2024-11-18 09:47:30||321.7||321.7||321.7||321.7|0
1731923260000|2024-11-18 09:47:40|322.2|321.8|322.2|321.7|322.2|321.8|322.2|321.7|1
1731923310000|2024-11-18 09:48:30|322|321.8|322|321.8|322|321.8|322|321.8|69
1731923320000|2024-11-18 09:48:40|322.2|321.9|322.2|321.7|322.2|321.9|322.2|321.7|146
1731923350000|2024-11-18 09:49:10|||||||||1000
1731923470000|2024-11-18 09:51:10|322|321.6|322.2|321.6|322.2|321.6|322|321.6|1217
1731923480000|2024-11-18 09:51:20|321.9||322.1||322.1||321.9||178
1731923490000|2024-11-18 09:51:30|322||322||322||322||0
1731923520000|2024-11-18 09:52:00|||||||||980
1731923580000|2024-11-18 09:53:00|321.7|321.4|321.7|321.4|321.7|321.4|321.7|321.4|1300
1731923650000|2024-11-18 09:54:10||321.1||321.1||321.1||321.1|642
1731923660000|2024-11-18 09:54:20|321.4|321.2|321.7|321.2|321.7|321.2|321.4|321.2|988
1731923670000|2024-11-18 09:54:30|321.8|321.3|321.8|321.3|321.8|321.7|321.8|321.3|1196
1731923680000|2024-11-18 09:54:40|||||||||15
1731923730000|2024-11-18 09:55:30|321.6|321.1|321.6|321.1|321.6|321.1|321.6|321.1|18
1731923800000|2024-11-18 09:56:40|321.7|321.2|321.7|321.2|321.7|321.2|321.7|321.2|0
1731923860000|2024-11-18 09:57:40|||||||||625
1731923870000|2024-11-18 09:57:50|321.5||321.5||321.5||321.5||0
1731923970000|2024-11-18 09:59:30|||||||||3062
1731923990000|2024-11-18 09:59:50|||||||||1000
1731924020000|2024-11-18 10:00:20|||||||||298
1731924060000|2024-11-18 10:01:00|321.6|321.3|321.6|321.4|321.6|321.4|321.6|321.3|24
1731924100000|2024-11-18 10:01:40|321.8|321.6|321.7|321.4|321.8|321.6|321.7|321.4|1128
1731924130000|2024-11-18 10:02:10|||||||||15
1731924150000|2024-11-18 10:02:30|321.8|321.6|321.8|321.6|321.8|321.6|321.8|321.6|420
1731924190000|2024-11-18 10:03:10|321.9|321.7|321.9|321.6|321.9|321.7|321.9|321.6|77
1731924290000|2024-11-18 10:04:50|||||||||17
1731924310000|2024-11-18 10:05:10|||||||||625
1731924370000|2024-11-18 10:06:10|||||||||1
1731924460000|2024-11-18 10:07:40|321.8||321.8||321.8||321.8||0
1731924480000|2024-11-18 10:08:00|||||||||381
1731924510000|2024-11-18 10:08:30|||||||||26
1731924590000|2024-11-18 10:09:50|||||||||7
1731924610000|2024-11-18 10:10:10|||||||||6
1731924620000|2024-11-18 10:10:20|321.9||321.9||321.9||321.9||0
1731924720000|2024-11-18 10:12:00|||||||||45
1731924750000|2024-11-18 10:12:30|321.8|321.4|321.7|321.4|321.8|321.4|321.7|321.4|205
1731924770000|2024-11-18 10:12:50|321.6||321.6||321.6||321.6||0
1731924840000|2024-11-18 10:14:00|321.4|321.2|321.4|321.1|321.4|321.2|321.4|321.1|2362
1731924850000|2024-11-18 10:14:10|321.2|321|321.2|321|321.2|321|321.2|321|3249
1731924860000|2024-11-18 10:14:20|321.1|320.2|320.1|319.6|321.1|320.2|320.1|319.6|3671
1731924870000|2024-11-18 10:14:30|||||||||3108
1731924890000|2024-11-18 10:14:50|||||||||44745
1731924900000|2024-11-18 10:15:00|319.8|319.3|320|319.6|320|319.6|319.8|319.3|48182
1731924910000|2024-11-18 10:15:10|319.9|319.4|319.6|319.3|320.1|319.6|319.6|319.3|7100
1731924920000|2024-11-18 10:15:20|319.7||319.7||319.7||319.7||1246
1731924930000|2024-11-18 10:15:30|||||||||1870
1731924940000|2024-11-18 10:15:40|319.9|319.7|319.8|319.7|319.9|319.7|319.8|319.7|2077
1731924960000|2024-11-18 10:16:00|319.6|319.3|319.6|319.3|319.6|319.3|319.6|319.3|377
1731924990000|2024-11-18 10:16:30|||||||||49
1731925050000|2024-11-18 10:17:30|||||||||116
1731925060000|2024-11-18 10:17:40|319.5|319|319.4|319|319.5|319|319.4|319|0
1731925080000|2024-11-18 10:18:00|319.3||319.3||319.3||319.3||0
1731925140000|2024-11-18 10:19:00|319|318.6|318.5|318|319|318.6|318.5|318|4444
1731925150000|2024-11-18 10:19:10|318.4||318.4||318.4||318.4||0
1731925160000|2024-11-18 10:19:20|318.5|318.1|318.5|318.1|318.5|318.2|318.5|318.1|1100
1731925170000|2024-11-18 10:19:30|318.6|318.3|318.6|318.3|318.6|318.3|318.6|318.3|83
1731925190000|2024-11-18 10:19:50|||||||||156
1731925200000|2024-11-18 10:20:00||318.2||318.2||318.2||318.2|0
1731925230000|2024-11-18 10:20:30|318.7|318.4|318.8|318.5|319|318.7|318.7|318.4|3170
1731925240000|2024-11-18 10:20:40||318.4||318.4||318.4||318.4|0
1731925310000|2024-11-18 10:21:50|318.7|318.3|318.6|318|318.7|318.3|318.6|318|1512
1731925400000|2024-11-18 10:23:20||318.3||318.2||318.3||318.2|687
1731925410000|2024-11-18 10:23:30|318.7||318.6||318.7||318.6||0
1731925450000|2024-11-18 10:24:10||318.1||318||318.1||318|0
1731925470000|2024-11-18 10:24:30|||||||||6
1731925520000|2024-11-18 10:25:20|||||||||50
1731925570000|2024-11-18 10:26:10|||||||||320
1731925660000|2024-11-18 10:27:40|318.3||318.3||318.3||318.3||171
1731925670000|2024-11-18 10:27:50|318.6|318.3|318.6|318.3|318.6|318.3|318.6|318.3|26
1731925690000|2024-11-18 10:28:10||318||318||318||318|300
1731925700000|2024-11-18 10:28:20||318.5||318.1||318.5||318.1|594
1731925730000|2024-11-18 10:28:50|318.5|318|318.5|318|318.5|318|318.5|318|0
1731925750000|2024-11-18 10:29:10|||||||||859
1731925770000|2024-11-18 10:29:30|318.6|318.2|318.6|318.2|318.6|318.2|318.6|318.2|318
1731925800000|2024-11-18 10:30:00||318.1||318||318.1||318|0
1731925820000|2024-11-18 10:30:20|||||||||300
1731925850000|2024-11-18 10:30:50|318.5||318.5||318.5||318.5||0
1731925880000|2024-11-18 10:31:20||318.1||318.1||318.1||318.1|300
1731925890000|2024-11-18 10:31:30||318||318||318||318|0
1731925920000|2024-11-18 10:32:00|318.4||318.4||318.4||318.4||466
1731925930000|2024-11-18 10:32:10|||||||||625
1731925960000|2024-11-18 10:32:40|318.3||318.2||318.3||318.2||1
1731925990000|2024-11-18 10:33:10|||||||||1030
1731926000000|2024-11-18 10:33:20|318|317.7|318|317.7|318|317.7|318|317.7|788
1731926030000|2024-11-18 10:33:50|||||||||62
1731926070000|2024-11-18 10:34:30|||||||||500
1731926100000|2024-11-18 10:35:00|317.9|317.5|317.9|317.4|317.9|317.5|317.9|317.4|5103
1731926130000|2024-11-18 10:35:30|317.8|317.6|317.8|317.4|317.9|317.6|317.8|317.4|35
1731926140000|2024-11-18 10:35:40||317.5||317.5||317.5||317.5|0
1731926250000|2024-11-18 10:37:30|317.9|317.6|317.9|317.7|317.9|317.7|317.9|317.6|24
1731926260000|2024-11-18 10:37:40|||||||||2814
1731926270000|2024-11-18 10:37:50|318.1|317.8|318.1|317.7|318.1|317.8|318.1|317.7|163
1731926280000|2024-11-18 10:38:00|||||||||626
1731926290000|2024-11-18 10:38:10|||||||||625
1731926350000|2024-11-18 10:39:10|||||||||311
1731926390000|2024-11-18 10:39:50|318.3|317.9|318.3|317.9|318.3|317.9|318.3|317.9|162
1731926420000|2024-11-18 10:40:20|||||||||2978
1731926430000|2024-11-18 10:40:30|318.2|317.8|318.2|317.8|318.2|317.8|318.2|317.8|183
1731926510000|2024-11-18 10:41:50|318.1||318.1||318.1||318.1||600
1731926520000|2024-11-18 10:42:00|318||318.1||318.1||318||63
1731926540000|2024-11-18 10:42:20|318|317.5|317.9|317.5|318.1|317.5|317.9|317.5|690
1731926560000|2024-11-18 10:42:40|||||||||2350
1731926580000|2024-11-18 10:43:00|||||||||1563
1731926640000|2024-11-18 10:44:00||317.7||317.7||317.7||317.7|135
1731926650000|2024-11-18 10:44:10|||||||||1118
1731926700000|2024-11-18 10:45:00|318|317.4|318|317.8|318|317.8|318|317.4|0
1731926740000|2024-11-18 10:45:40|||||||||62
1731926760000|2024-11-18 10:46:00|||||||||182
1731926860000|2024-11-18 10:47:40|||||||||200
1731926870000|2024-11-18 10:47:50||317.9||317.9||317.9||317.9|950
1731926880000|2024-11-18 10:48:00|318.1||318||318.1||318||413
1731926890000|2024-11-18 10:48:10|||||||||105
1731926900000|2024-11-18 10:48:20||317.8||317.8||317.8||317.8|384
1731926950000|2024-11-18 10:49:10|||||||||3124
1731926970000|2024-11-18 10:49:30|318.1|318|318.1|317.8|318.1|318|318.1|317.8|600
1731927000000|2024-11-18 10:50:00|||||||||627
1731927060000|2024-11-18 10:51:00|318|317.4|317.8|317.4|318|317.4|317.8|317.4|407
1731927070000|2024-11-18 10:51:10|317.7||317.7||317.7||317.7||1000
1731927140000|2024-11-18 10:52:20|||||||||410
1731927150000|2024-11-18 10:52:30|317.9|317.6|318.3|318.1|318.3|318.1|317.9|317.6|1656
1731927160000|2024-11-18 10:52:40|318.4|318.3|318.4|318|318.4|318.3|318.4|318|678
1731927200000|2024-11-18 10:53:20|||||||||62
1731927230000|2024-11-18 10:53:50||317.9||317.9||317.9||317.9|62
1731927240000|2024-11-18 10:54:00|318.3|317.8|318.3|317.9|318.3|317.9|318.3|317.8|0
1731927260000|2024-11-18 10:54:20|||||||||500
1731927320000|2024-11-18 10:55:20|||||||||1635
1731927370000|2024-11-18 10:56:10|||||||||3
1731927430000|2024-11-18 10:57:10|318.4|318.3|318.4|318.3|318.4|318.3|318.4|318.3|162
1731927440000|2024-11-18 10:57:20|318.3|317.8|318.3|317.8|318.3|317.8|318.3|317.8|62
1731927450000|2024-11-18 10:57:30|318.2||318.2||318.2||318.2||0
1731927460000|2024-11-18 10:57:40|318|317.9|318.2|317.9|318.2|317.9|318|317.9|121
1731927480000|2024-11-18 10:58:00|318.4|318|318.4|318|318.4|318|318.4|318|222
1731927570000|2024-11-18 10:59:30|||||||||31
1731927640000|2024-11-18 11:00:40|||||||||145
1731927690000|2024-11-18 11:01:30|318.3|317.7|318.2|317.8|318.3|317.8|318.2|317.7|3400
1731927700000|2024-11-18 11:01:40|318|317.3|318|317.3|318|317.3|318|317.3|625
1731927710000|2024-11-18 11:01:50|||||||||93
1731927780000|2024-11-18 11:03:00|317.9|317.2|317.9|317.2|317.9|317.2|317.9|317.2|11
1731927800000|2024-11-18 11:03:20|||||||||16
1731927840000|2024-11-18 11:04:00|||||||||63
1731927880000|2024-11-18 11:04:40|||||||||62
1731927910000|2024-11-18 11:05:10|318|317.8|318|317.8|318|317.8|318|317.8|2933
1731927920000|2024-11-18 11:05:20||317.7||317.7||317.7||317.7|0
1731927940000|2024-11-18 11:05:40|317.9|317.4|317.9|317.4|317.9|317.4|317.9|317.4|939
1731927960000|2024-11-18 11:06:00|318||318||318||318||0
1731927980000|2024-11-18 11:06:20|||||||||125
1731928000000|2024-11-18 11:06:40|||||||||187
1731928150000|2024-11-18 11:09:10|||||||||421
1731928200000|2024-11-18 11:10:00|||||||||500
1731928270000|2024-11-18 11:11:10|||||||||3084
1731928290000|2024-11-18 11:11:30|||||||||12
1731928300000|2024-11-18 11:11:40|||||||||629
1731928420000|2024-11-18 11:13:40|||||||||3
1731928440000|2024-11-18 11:14:00|317.9||317.8||317.9||317.8||655
1731928510000|2024-11-18 11:15:10|||||||||15
1731928520000|2024-11-18 11:15:20|||||||||39
1731928550000|2024-11-18 11:15:50|||||||||548
1731928660000|2024-11-18 11:17:40||317.6||317.5||317.6||317.5|310
1731928670000|2024-11-18 11:17:50|317.6|317.3|317.2|317|317.6|317.3|317.2|317|3655
1731928730000|2024-11-18 11:18:50|317.3||317.3||317.3||317.3||613
1731928800000|2024-11-18 11:20:00|||||||||5
1731928830000|2024-11-18 11:20:30|||||||||200
1731928860000|2024-11-18 11:21:00|317.1|316.7|316.9|316.2|317.1|316.7|316.9|316.2|1648
1731928870000|2024-11-18 11:21:10|||||||||62
1731928880000|2024-11-18 11:21:20|316.8||316.8||316.8||316.8||78
1731928890000|2024-11-18 11:21:30|316.4|315.9|316.4|315.9|316.4|315.9|316.4|315.9|1382
1731928920000|2024-11-18 11:22:00|||||||||32
1731928930000|2024-11-18 11:22:10|316.3||316.4||316.4||316.3||867
1731928940000|2024-11-18 11:22:20|||||||||187
1731928950000|2024-11-18 11:22:30|316.3||316.3||316.3||316.3||8478
1731928990000|2024-11-18 11:23:10|||||||||50
1731929030000|2024-11-18 11:23:50|||||||||313
1731929050000|2024-11-18 11:24:10|||||||||550
1731929080000|2024-11-18 11:24:40|316.5|316.2|316.4|315.9|316.5|316.2|316.4|315.9|637
1731929100000|2024-11-18 11:25:00|316.3||316.3||316.3||316.3||750
1731929130000|2024-11-18 11:25:30|||||||||2799
1731929150000|2024-11-18 11:25:50|||||||||6000
1731929160000|2024-11-18 11:26:00|||||||||942
1731929180000|2024-11-18 11:26:20|316.2|316.2|316|315.6|316.2|316.2|316|315.5|1006
1731929210000|2024-11-18 11:26:50||315.4||315.4||315.4||315.4|1
1731929230000|2024-11-18 11:27:10|||||||||454
1731929430000|2024-11-18 11:30:30|||||||||20
1731929490000|2024-11-18 11:31:30|||||||||20100
1731929670000|2024-11-18 11:34:30|||||||||311
1731929690000|2024-11-18 11:34:50|||||||||311
1731929720000|2024-11-18 11:35:20|||||||||311
1731929730000|2024-11-18 11:35:30|||||||||1574
1731929740000|2024-11-18 11:35:40|||||||||2
1731929750000|2024-11-18 11:35:50|315.9|315.2|315.4|314.9|315.9|315.3|315.4|314.9|1469
1731929790000|2024-11-18 11:36:30|315.3||315.3||315.3||315.3||0
1731929830000|2024-11-18 11:37:10|315.2||315.2||315.2||315.2||1497
1731929950000|2024-11-18 11:39:10|||||||||1575
1731929970000|2024-11-18 11:39:30|315.4|315.1|315.7|315.5|315.7|315.5|315.4|315.1|2448
1731929990000|2024-11-18 11:39:50|315.8||315.8||315.8||315.8||698
1731930010000|2024-11-18 11:40:10|||||||||7
1731930060000|2024-11-18 11:41:00|||||||||266
1731930150000|2024-11-18 11:42:30|||||||||46
1731930160000|2024-11-18 11:42:40|315.3|315|315|314.5|315.3|315|315|314.5|1024
1731930170000|2024-11-18 11:42:50||314.6||314.6||314.6||314.6|3274
1731930220000|2024-11-18 11:43:40|314.9|314.3|314.8|314.3|314.9|314.3|314.8|314.3|170
1731930230000|2024-11-18 11:43:50|314.3|313.7|314.1|313.6|314.3|313.7|314.1|313.6|50
1731930240000|2024-11-18 11:44:00|314||313.9||314||313.9||0
1731930260000|2024-11-18 11:44:20|||||||||250
1731930270000|2024-11-18 11:44:30|||||||||2
1731930280000|2024-11-18 11:44:40|314|313.7|314|313.7|314|313.7|314|313.7|2054
1731930290000|2024-11-18 11:44:50|313.9|313.6|314|313.6|314|313.6|313.9|313.6|85
1731930300000|2024-11-18 11:45:00|||||||||1580
1731930310000|2024-11-18 11:45:10|313.9||313.9||313.9||313.9||2
1731930320000|2024-11-18 11:45:20|313.7|313.3|313.7|313.3|313.7|313.3|313.7|313.3|165
1731930330000|2024-11-18 11:45:30|||||||||10153
1731930340000|2024-11-18 11:45:40|||||||||637
1731930350000|2024-11-18 11:45:50|||||||||631
1731930360000|2024-11-18 11:46:00|313.4|313.2|313.3|312.9|313.4|313.2|313.3|312.9|1145
1731930370000|2024-11-18 11:46:10|313.2||313.2||313.2||313.2||0
1731930380000|2024-11-18 11:46:20|313.5|313.1|313.3|312.9|313.5|313.1|313.2|312.9|3289
1731930390000|2024-11-18 11:46:30|313.4|313.1|313.4|313|313.4|313.1|313.4|313|700
1731930400000|2024-11-18 11:46:40|||||||||10000
1731930410000|2024-11-18 11:46:50|||||||||2432
1731930420000|2024-11-18 11:47:00|313.3|313.1|313.4|312.9|313.4|313.1|313.3|312.9|572
1731930430000|2024-11-18 11:47:10||312.8||312.8||312.8||312.8|0
1731930440000|2024-11-18 11:47:20|313.3||313.3||313.3||313.3||0
1731930450000|2024-11-18 11:47:30|313.2||313.1||313.2||313.1||0
1731930460000|2024-11-18 11:47:40|312.9|312.4|312.9|312.3|312.9|312.4|312.9|312.3|31
1731930490000|2024-11-18 11:48:10|312.8|312.2|312.7|312.2|312.8|312.2|312.7|312.2|0
1731930500000|2024-11-18 11:48:20||312.1||312.1||312.1||312.1|0
1731930510000|2024-11-18 11:48:30|312.6|312|312.6|312|312.6|312|312.6|312|11218
1731930580000|2024-11-18 11:49:40|||||||||1589
1731930620000|2024-11-18 11:50:20|||||||||1812
1731930650000|2024-11-18 11:50:50|||||||||73
1731930760000|2024-11-18 11:52:40|312.5||312.5||312.5||312.5||0
1731930830000|2024-11-18 11:53:50|||||||||301
1731930860000|2024-11-18 11:54:20|||||||||1195
1731930870000|2024-11-18 11:54:30|||||||||1500
1731930880000|2024-11-18 11:54:40||312.1||312.1||312.1||312.1|0
1731930900000|2024-11-18 11:55:00|||||||||5
1731930920000|2024-11-18 11:55:20|312.4|312|312.4|312|312.4|312|312.4|312|334
1731930970000|2024-11-18 11:56:10|312.5|312.1|312.5|312.1|312.5|312.1|312.5|312.1|841
1731931010000|2024-11-18 11:56:50|312.4||312.4||312.4||312.4||314
1731931040000|2024-11-18 11:57:20|312.3|312|311.3|310.8|312.3|312|311.3|310.8|1231
1731931050000|2024-11-18 11:57:30|311.2||311.2||311.2||311.2||1296
1731931060000|2024-11-18 11:57:40|311.1|311.4|311.7|311.4|311.7|311.4|311.1|311.4|219
1731931080000|2024-11-18 11:58:00|311.8|311.5|312.3|312|312.3|312|311.8|311.5|2665
1731931090000|2024-11-18 11:58:10||311.9||311.9||311.9||311.9|0
1731931100000|2024-11-18 11:58:20|312.5|312.1|312.5|312.1|312.5|312.1|312.5|312.1|728
1731931110000|2024-11-18 11:58:30||312.2||312.3||312.3||312.2|0
1731931120000|2024-11-18 11:58:40|312.8|312.6|312.7|312.2|312.8|312.6|312.7|312.2|1295
1731931140000|2024-11-18 11:59:00||312.1||312.1||312.1||312.1|0
1731931150000|2024-11-18 11:59:10||312||312||312||312|0
1731931160000|2024-11-18 11:59:20||311.9||311.9||311.9||311.9|0
1731931180000|2024-11-18 11:59:40|||||||||731
1731931190000|2024-11-18 11:59:50|312.6|311.5|312.1|311.5|312.6|311.5|312.1|311.5|380
1731931200000|2024-11-18 12:00:00|312|311.6|312.4|312|312.4|312.1|312|311.6|556
1731931220000|2024-11-18 12:00:20||311.9||311.9||311.9||311.9|0
1731931230000|2024-11-18 12:00:30|312.3|311.7|312.3|311.7|312.3|311.7|312.3|311.7|785
1731931240000|2024-11-18 12:00:40|312.2||312.2||312.2||312.2||0
1731931280000|2024-11-18 12:01:20|312.1|311.5|312|311.5|312.1|311.5|312|311.5|491
1731931290000|2024-11-18 12:01:30|||||||||165
1731931310000|2024-11-18 12:01:50||311.7||311.7||311.7||311.7|0
1731931340000|2024-11-18 12:02:20|312.2|311.8|312.2|311.8|312.2|311.9|312.2|311.8|545
1731931350000|2024-11-18 12:02:30||311.9||311.9||311.9||311.9|0
1731931360000|2024-11-18 12:02:40|||||||||31
1731931370000|2024-11-18 12:02:50|312.3|312|312.4|312|312.4|312.1|312.3|312|899
1731931380000|2024-11-18 12:03:00||311.8||311.9||311.9||311.8|400
1731931400000|2024-11-18 12:03:20||312||312||312||312|1591
1731931410000|2024-11-18 12:03:30|||||||||950
1731931420000|2024-11-18 12:03:40|312.3||312.3||312.3||312.3||346
1731931440000|2024-11-18 12:04:00|||||||||954
1731931450000|2024-11-18 12:04:10|312.5|312.1|312.5|312.3|312.5|312.3|312.5|312.1|73
1731931460000|2024-11-18 12:04:20|312.6|312.5|312.6|312.5|312.6|312.5|312.6|312.5|432
1731931490000|2024-11-18 12:04:50|||||||||65
1731931500000|2024-11-18 12:05:00|312.8|312.6|312.8|312.6|312.8|312.6|312.8|312.6|153
1731931510000|2024-11-18 12:05:10|312.7|312.1|312.7|312.1|312.7|312.1|312.7|312.1|100
1731931540000|2024-11-18 12:05:40|312.5|312.3|312.6|312.3|312.6|312.3|312.5|312.3|316
1731931640000|2024-11-18 12:07:20|312.5|311.9|312.5|311.8|312.5|311.9|312.5|311.8|100
1731931650000|2024-11-18 12:07:30||311.7||311.6||311.7||311.6|0
1731931690000|2024-11-18 12:08:10||312||312||312||312|79
1731931760000|2024-11-18 12:09:20|312.4|311.6|312.1|311.6|312.4|311.6|312.1|311.6|900
1731931770000|2024-11-18 12:09:30|312|311.5|311.8|311.5|312|311.5|311.8|311.5|283
1731931780000|2024-11-18 12:09:40|||||||||132
1731931820000|2024-11-18 12:10:20|||||||||68
1731931840000|2024-11-18 12:10:40|||||||||625
1731931850000|2024-11-18 12:10:50|311.9||311.9||311.9||311.9||11462
1731931860000|2024-11-18 12:11:00|||||||||2111
1731931930000|2024-11-18 12:12:10|312.3|312|312.3|312|312.3|312|312.3|312|518
1731931960000|2024-11-18 12:12:40|||||||||16
1731931990000|2024-11-18 12:13:10||312.1||312.1||312.1||312.1|5000
1731932030000|2024-11-18 12:13:50|312|311.5|312|311.5|312|311.5|312|311.5|428
1731932040000|2024-11-18 12:14:00|312.1||312||312.1||312||0
1731932090000|2024-11-18 12:14:50|312.1|311.7|312.1|311.7|312.1|311.7|312.1|311.7|266
1731932130000|2024-11-18 12:15:30|312.2|311.9|312.2|311.9|312.2|311.9|312.2|311.9|428
1731932160000|2024-11-18 12:16:00|312.7|312|312.8|312.6|312.8|312.6|312.7|312|4361
1731932180000|2024-11-18 12:16:20||312.7||312.6||312.7||312.6|537
1731932200000|2024-11-18 12:16:40|312.9|312.4|312.9|312.3|312.9|312.4|312.9|312.3|259
1731932220000|2024-11-18 12:17:00||312.4||312.5||312.5||312.4|2658
1731932240000|2024-11-18 12:17:20||312.7||312.7||312.7||312.7|0
1731932260000|2024-11-18 12:17:40||312.5||312.5||312.5||312.5|92
1731932320000|2024-11-18 12:18:40|||||||||1587
1731932350000|2024-11-18 12:19:10|313|312.9|313.1|312.9|313.1|312.9|313|312.9|1861
1731932380000|2024-11-18 12:19:40|313.3|313|313.3|312.9|313.3|313|313.3|312.9|107
1731932390000|2024-11-18 12:19:50||313.2||313.2||313.2||313.2|0
1731932400000|2024-11-18 12:20:00||312.9||312.9||312.9||312.9|2437
1731932410000|2024-11-18 12:20:10|313.8|313.1|313.8|313.1|313.8|313.1|313.8|313.1|70
1731932420000|2024-11-18 12:20:20|313.9||313.9||313.9||313.9||727
1731932430000|2024-11-18 12:20:30|||||||||257
1731932440000|2024-11-18 12:20:40||313.2||313.2||313.2||313.2|0
1731932460000|2024-11-18 12:21:00||313.3||313.3||313.3||313.3|1
1731932480000|2024-11-18 12:21:20||313.4||313.4||313.4||313.4|0
1731932550000|2024-11-18 12:22:30|314.3|313.5|314.3|314|314.3|314|314.3|313.5|466
1731932570000|2024-11-18 12:22:50|314.4|314.1|314.4|314.1|314.4|314.1|314.4|314.1|282
1731932580000|2024-11-18 12:23:00|314.8|314.3|314.8|314.3|314.8|314.3|314.8|314.3|3067
1731932600000|2024-11-18 12:23:20||314.4||314.4||314.4||314.4|281
1731932610000|2024-11-18 12:23:30||314.5||314.6||314.6||314.5|0
1731932640000|2024-11-18 12:24:00|314.7|314.4|314.7|314.4|314.7|314.4|314.7|314.4|255
1731932700000|2024-11-18 12:25:00|314.4|314.3|314.2|313.5|314.4|314.3|314.2|313.5|734
1731932720000|2024-11-18 12:25:20|314.1|313.4|314.1|313.3|314.1|313.4|314.1|313.3|0
1731932740000|2024-11-18 12:25:40|314||314||314||314||678
1731932780000|2024-11-18 12:26:20|||||||||400
1731932800000|2024-11-18 12:26:40|313.8|313.1|313.4|312.7|313.8|313.1|313.4|312.7|1528
1731932920000|2024-11-18 12:28:40|||||||||1726
1731932930000|2024-11-18 12:28:50|||||||||200
1731932970000|2024-11-18 12:29:30|||||||||1000
1731932980000|2024-11-18 12:29:40|313.3|313.3|313.3|312.7|313.3|313.3|313.3|312.7|42
1731933000000|2024-11-18 12:30:00|312.9|312.1|312.9|312|312.9|312.1|312.9|312|578
1731933010000|2024-11-18 12:30:10||311.9||311.9||311.9||311.9|0
1731933040000|2024-11-18 12:30:40||311.8||311.8||311.8||311.8|0
1731933130000|2024-11-18 12:32:10|||||||||63
1731933160000|2024-11-18 12:32:40|312.8||312.8||312.8||312.8||0
1731933200000|2024-11-18 12:33:20||312||312||312||312|20
1731933220000|2024-11-18 12:33:40||311.9||312||312||311.9|0
1731933230000|2024-11-18 12:33:50|||||||||250
1731933290000|2024-11-18 12:34:50|312.5|311.8|312.5|311.8|312.5|311.8|312.5|311.8|682
1731933320000|2024-11-18 12:35:20|||||||||79
1731933350000|2024-11-18 12:35:50|||||||||500
1731933450000|2024-11-18 12:37:30|312.6|312.2|312.5|312|312.6|312.2|312.5|312|6198
1731933490000|2024-11-18 12:38:10||311.9||311.9||311.9||311.9|0
1731933500000|2024-11-18 12:38:20|||||||||1938
1731933600000|2024-11-18 12:40:00|||||||||10
1731933610000|2024-11-18 12:40:10|312.4|311.8|312.4|311.8|312.4|311.8|312.4|311.8|0
1731933640000|2024-11-18 12:40:40|||||||||1593
1731933670000|2024-11-18 12:41:10|||||||||3044
1731933700000|2024-11-18 12:41:40||311.9||311.8||311.9||311.8|1659
1731933780000|2024-11-18 12:43:00|||||||||500
1731933790000|2024-11-18 12:43:10|||||||||435
1731933800000|2024-11-18 12:43:20|||||||||2933
1731933910000|2024-11-18 12:45:10|||||||||95
1731934030000|2024-11-18 12:47:10|312.3||312.3||312.3||312.3||815
1731934150000|2024-11-18 12:49:10|312.5|311.9|312.5|312|312.5|312|312.5|311.9|1
1731934160000|2024-11-18 12:49:20||311.9||311.9||311.9||311.9|0
1731934170000|2024-11-18 12:49:30|312.4|311.8|312.4|311.8|312.4|311.8|312.4|311.8|0
1731934180000|2024-11-18 12:49:40|||||||||750
1731934210000|2024-11-18 12:50:10|||||||||18
1731934240000|2024-11-18 12:50:40|||||||||4776
1731934270000|2024-11-18 12:51:10|||||||||3181
1731934340000|2024-11-18 12:52:20|312.6|312.2|312.6|312.2|312.6|312.2|312.6|312.2|61
1731934350000|2024-11-18 12:52:30|312.5||312.5||312.5||312.5||0
1731934390000|2024-11-18 12:53:10|||||||||319
1731934410000|2024-11-18 12:53:30|312.4|311.9|312.3|311.9|312.4|311.9|312.3|311.9|481
1731934460000|2024-11-18 12:54:20|||||||||28
1731934470000|2024-11-18 12:54:30|312.1|312.3|312.6|312.3|312.6|312.4|312.1|312.3|1083
1731934480000|2024-11-18 12:54:40||312.2||312.2||312.2||312.2|0
1731934520000|2024-11-18 12:55:20|312.5||312.5||312.5||312.5||402
1731934530000|2024-11-18 12:55:30||312.3||312.3||312.3||312.3|1492
1731934560000|2024-11-18 12:56:00|312.6|312.2|312.6|312.2|312.6|312.2|312.6|312.2|0
1731934570000|2024-11-18 12:56:10|||||||||2
1731934600000|2024-11-18 12:56:40|312.5|312.1|312.4|311.9|312.5|312.1|312.2|311.8|1069
1731934680000|2024-11-18 12:58:00|||||||||476
1731934730000|2024-11-18 12:58:50|||||||||447
1731934740000|2024-11-18 12:59:00|312.5|311.8|312.5|312|312.5|312|312.5|311.8|15
1731934760000|2024-11-18 12:59:20||311.9||311.9||311.9||311.9|0
1731934790000|2024-11-18 12:59:50|||||||||79
1731934800000|2024-11-18 13:00:00|312.4|311.8|312.4|311.8|312.4|311.8|312.4|311.8|251
1731934840000|2024-11-18 13:00:40|312.3||312.2||312.3||312.2||433
1731934880000|2024-11-18 13:01:20|||||||||5331
1731934900000|2024-11-18 13:01:40|||||||||697
1731934940000|2024-11-18 13:02:20|312.1|311.4|311.9|311.4|312.1|311.5|311.9|311.4|424
1731934980000|2024-11-18 13:03:00|312.6|312.1|312.6|312.1|312.7|312.1|312.6|312.1|964
1731934990000|2024-11-18 13:03:10|||||||||6
1731935010000|2024-11-18 13:03:30|||||||||318
1731935070000|2024-11-18 13:04:30||311.9||311.9||311.9||311.9|0
1731935140000|2024-11-18 13:05:40||312||311.9||312||311.9|254
1731935160000|2024-11-18 13:06:00||311.8||311.8||311.8||311.8|0
1731935230000|2024-11-18 13:07:10|||||||||2
1731935340000|2024-11-18 13:09:00||311.9||311.9||311.9||311.9|1018
1731935370000|2024-11-18 13:09:30||312||312||312||312|81
1731935420000|2024-11-18 13:10:20|||||||||472
1731935490000|2024-11-18 13:11:30|||||||||812
1731935520000|2024-11-18 13:12:00|||||||||5
1731935530000|2024-11-18 13:12:10|||||||||635
1731935590000|2024-11-18 13:13:10|312.5||312.4||312.5||312.4||1295
1731935600000|2024-11-18 13:13:20|312.5|311.8|312.2|311.8|312.5|311.8|312.2|311.8|136
1731935610000|2024-11-18 13:13:30|312.1||312.1||312.1||312.1||0
1731935650000|2024-11-18 13:14:10|312.2|311.9|312.2|311.9|312.2|311.9|312.2|311.9|428
1731935660000|2024-11-18 13:14:20|312|311.5|312|311.5|312|311.5|312|311.5|50
1731935700000|2024-11-18 13:15:00|||||||||325
1731935730000|2024-11-18 13:15:30|||||||||25
1731935750000|2024-11-18 13:15:50||311.6||311.6||311.6||311.6|20
1731935770000|2024-11-18 13:16:10|312.1|311.7|312.1|311.8|312.1|311.8|312.1|311.7|61
1731935790000|2024-11-18 13:16:30||311.7||311.7||311.7||311.7|63
1731935830000|2024-11-18 13:17:10||311.8||311.8||311.8||311.8|364
1731935840000|2024-11-18 13:17:20|311.9|311.6|312|311.5|312|311.6|311.9|311.5|45
1731935870000|2024-11-18 13:17:50|311.9||311.9||311.9||311.9||31
1731935880000|2024-11-18 13:18:00|||||||||2401
1731935970000|2024-11-18 13:19:30|311.8|311|311|310.3|311.8|311|311|310.3|63
1731935980000|2024-11-18 13:19:40|||||||||20
1731936000000|2024-11-18 13:20:00||310.2||310.2||310.2||310.2|0
1731936010000|2024-11-18 13:20:10|310.8||310.8||310.8||310.8||0
1731936060000|2024-11-18 13:21:00|310.6|310|310.3|309.9|310.6|310|310.3|309.9|1220
1731936070000|2024-11-18 13:21:10||309.6||309.6||309.6||309.6|0
1731936080000|2024-11-18 13:21:20|310.2|309.7|310.1|309.7|310.2|309.7|310.1|309.7|959
1731936090000|2024-11-18 13:21:30|310||310.3||310.3||310||0
1731936100000|2024-11-18 13:21:40|310.1||310.1||310.1||310.1||800
1731936150000|2024-11-18 13:22:30||310||309.8||310||309.8|302
1731936200000|2024-11-18 13:23:20|310|309.7|310.1|309.8|310.1|309.8|310|309.4|4245
1731936260000|2024-11-18 13:24:20|||||||||536
1731936270000|2024-11-18 13:24:30|310|309.6|310|309.6|310|309.6|310|309.6|0
1731936280000|2024-11-18 13:24:40|310.1|310|310.3|310|310.3|310|310.1|310|326
1731936310000|2024-11-18 13:25:10|310.5||310.4||310.5||310.4||440
1731936330000|2024-11-18 13:25:30|||||||||960
1731936340000|2024-11-18 13:25:40|310.5||310.5||310.5||310.5||1
1731936350000|2024-11-18 13:25:50|||||||||70
1731936360000|2024-11-18 13:26:00|310.6|310.1|310.6|310.3|310.6|310.3|310.6|310.1|346
1731936420000|2024-11-18 13:27:00|311.6|310.4|311.6|311.1|311.6|311.1|311.6|310.4|297
1731936430000|2024-11-18 13:27:10|312.2|311.3|312.2|311.3|312.2|311.3|312.2|311.3|578
1731936490000|2024-11-18 13:28:10|312.3|311.8|312.3|311.8|312.3|311.8|312.3|311.8|868
1731936500000|2024-11-18 13:28:20|||||||||1250
1731936600000|2024-11-18 13:30:00|||||||||365
1731936610000|2024-11-18 13:30:10|312.2||312.2||312.2||312.2||349
1731936620000|2024-11-18 13:30:20|312.3||312.3||312.3||312.3||0
1731936660000|2024-11-18 13:31:00|312.4|312|312.4|312|312.4|312|312.4|312|858
1731936720000|2024-11-18 13:32:00|312.3||312.3||312.3||312.3||0
1731936830000|2024-11-18 13:33:50|312.5|312.3|312.5|312.3|312.5|312.3|312.5|312.3|1797
1731936890000|2024-11-18 13:34:50|||||||||6
1731936900000|2024-11-18 13:35:00|312.4|312|312.4|311.9|312.4|312|312.2|311.9|694
1731936930000|2024-11-18 13:35:30|||||||||55
1731936980000|2024-11-18 13:36:20|||||||||1
1731936990000|2024-11-18 13:36:30|||||||||5321
1731937070000|2024-11-18 13:37:50|||||||||900
1731937120000|2024-11-18 13:38:40|312.3|311.8|312.3|311.8|312.3|311.8|312.3|311.8|20
1731937130000|2024-11-18 13:38:50|312|311.7|312.2|311.7|312.2|311.7|312|311.7|861
1731937140000|2024-11-18 13:39:00|||||||||32010
1731937150000|2024-11-18 13:39:10|312|311.4|312|311.3|312|311.4|312|311.3|20
1731937200000|2024-11-18 13:40:00|||||||||55
1731937260000|2024-11-18 13:41:00|311.9|311.1|311.8|311.1|311.9|311.1|311.8|311.1|13
1731937280000|2024-11-18 13:41:20|311.9||311.9||311.9||311.9||0
1731937300000|2024-11-18 13:41:40|||||||||14
1731937310000|2024-11-18 13:41:50||311.2||311.2||311.2||311.2|153
1731937360000|2024-11-18 13:42:40||311.3||311.3||311.3||311.3|160
1731937370000|2024-11-18 13:42:50|312.4|312.2|312.4|312.1|312.4|312.2|312.4|312.1|688
1731937380000|2024-11-18 13:43:00|312.3|311.8|312.3|311.8|312.3|311.8|312.3|311.8|1390
1731937390000|2024-11-18 13:43:10|312.4|311.9|312.4|311.9|312.4|311.9|312.4|311.9|0
1731937400000|2024-11-18 13:43:20||311.8||311.9||311.9||311.8|0
1731937410000|2024-11-18 13:43:30|||||||||1030
1731937450000|2024-11-18 13:44:10|312.3||312.2||312.3||312.2||0
1731937470000|2024-11-18 13:44:30|312.4|312|312.4|312|312.4|312.1|312.4|312|436
1731937520000|2024-11-18 13:45:20|||||||||1623
1731937580000|2024-11-18 13:46:20|||||||||154
1731937600000|2024-11-18 13:46:40|||||||||275
1731937630000|2024-11-18 13:47:10|312.3|312.1|312.3|311.9|312.3|312.1|312.3|311.9|1350
1731937670000|2024-11-18 13:47:50|312.2||312.2||312.2||312.2||471
1731937680000|2024-11-18 13:48:00||311.8||311.8||311.8||311.8|3013
1731937750000|2024-11-18 13:49:10|||||||||3240
1731937800000|2024-11-18 13:50:00|||||||||338
1731937820000|2024-11-18 13:50:20|||||||||18
1731937830000|2024-11-18 13:50:30|312|311.7|311.9|311.7|312|311.7|311.9|311.7|3
1731937870000|2024-11-18 13:51:10|311.8||311.8||311.8||311.8||125
1731937880000|2024-11-18 13:51:20||311.5||311.5||311.5||311.5|27
1731937890000|2024-11-18 13:51:30||311.4||311.4||311.4||311.4|0
1731937930000|2024-11-18 13:52:10|||||||||606
1731937940000|2024-11-18 13:52:20|||||||||3082
1731938030000|2024-11-18 13:53:50|||||||||51
1731938040000|2024-11-18 13:54:00||311.6||311.6||311.6||311.6|428
1731938050000|2024-11-18 13:54:10|311.9|311.7|311.9|311.7|311.9|311.7|311.8|311.7|353
1731938060000|2024-11-18 13:54:20|311.8||311.8||311.8||311.8||0
1731938070000|2024-11-18 13:54:30|311.9||311.9||311.9||311.9||96
1731938080000|2024-11-18 13:54:40|312|311.8|312|311.8|312|311.8|312|311.8|711
1731938100000|2024-11-18 13:55:00||311.7||311.7||311.7||311.7|1027
1731938120000|2024-11-18 13:55:20|||||||||707
1731938130000|2024-11-18 13:55:30|311.9||312||312||311.9||74
1731938140000|2024-11-18 13:55:40|312.2|312|312.2|312|312.2|312|312.2|312|2088
1731938160000|2024-11-18 13:56:00||311.9||311.9||311.9||311.9|160
1731938170000|2024-11-18 13:56:10|||||||||3
1731938260000|2024-11-18 13:57:40|312.1|311.6|312.1|311.6|312.1|311.6|312.1|311.6|274
1731938280000|2024-11-18 13:58:00|312.2||312.1||312.2||312.1||0
1731938320000|2024-11-18 13:58:40|||||||||350
1731938360000|2024-11-18 13:59:20|||||||||4034
1731938380000|2024-11-18 13:59:40|312.2|311.7|312.2|311.8|312.2|311.8|312.2|311.7|282
1731938390000|2024-11-18 13:59:50||311.7||311.7||311.7||311.7|0
1731938410000|2024-11-18 14:00:10||311.6||311.6||311.6||311.6|316
1731938480000|2024-11-18 14:01:20|312.4|312|312.4|312|312.4|312|312.4|312|704
1731938490000|2024-11-18 14:01:30|312.6|312.2|312.6|312.2|312.6|312.2|312.6|312.2|20131
1731938700000|2024-11-18 14:05:00|312.2|311.9|312.2|311.9|312.2|311.9|312.2|311.9|681
1731938720000|2024-11-18 14:05:20|312.1|311.7|312|311.7|312.1|311.7|312|311.7|12
1731938730000|2024-11-18 14:05:30|||||||||526
1731938740000|2024-11-18 14:05:40|311.9|311.6|311.9|311.6|311.9|311.6|311.8|311.6|340
1731938770000|2024-11-18 14:06:10|311.8||311.8||311.8||311.8||0
1731938780000|2024-11-18 14:06:20|311.7|311.4|311.7|311.4|311.7|311.4|311.7|311.4|61
1731938790000|2024-11-18 14:06:30|311.9|311.6|312|311.7|312|311.7|311.9|311.6|674
1731938800000|2024-11-18 14:06:40||311.8||311.7||311.8||311.7|0
1731938810000|2024-11-18 14:06:50||311.6||311.5||311.6||311.5|254
1731938830000|2024-11-18 14:07:10|311.9|311.4|311.9|311.4|311.9|311.4|311.9|311.4|0
1731938840000|2024-11-18 14:07:20|311.8||311.8||311.8||311.8||0
1731938870000|2024-11-18 14:07:50|||||||||55
1731938950000|2024-11-18 14:09:10|||||||||242
1731938990000|2024-11-18 14:09:50|||||||||124
1731939010000|2024-11-18 14:10:10|||||||||1178
1731939070000|2024-11-18 14:11:10|||||||||5500
1731939100000|2024-11-18 14:11:40|||||||||1114
1731939120000|2024-11-18 14:12:00|311.4|311.2|311.4|311.2|311.4|311.2|311.4|311.2|763
1731939130000|2024-11-18 14:12:10|||||||||416
1731939180000|2024-11-18 14:13:00|311.5||311.5||311.5||311.5||72
1731939270000|2024-11-18 14:14:30|||||||||480
1731939330000|2024-11-18 14:15:30|311.2|310.8|311.3|310.8|311.3|310.8|311.2|310.8|999
1731939340000|2024-11-18 14:15:40|||||||||31
1731939460000|2024-11-18 14:17:40|311.2|311.1|311.2|310.8|311.2|311.1|311.2|310.8|272
1731939470000|2024-11-18 14:17:50|||||||||25
1731939490000|2024-11-18 14:18:10|||||||||50
1731939530000|2024-11-18 14:18:50|310.3|310|310|309.9|310.3|310|310|309.7|679
1731939540000|2024-11-18 14:19:00|310.7|310.4|311.2|310.8|311.2|310.9|310.7|310.4|1286
1731939570000|2024-11-18 14:19:30|311.4|310.9|311.4|310.9|311.4|310.9|311.3|310.9|372
1731939580000|2024-11-18 14:19:40||311||311||311||311|41
1731939590000|2024-11-18 14:19:50|||||||||30
1731939610000|2024-11-18 14:20:10|311.2||311.2||311.2||311.2||0
1731939620000|2024-11-18 14:20:20|||||||||1515
1731939670000|2024-11-18 14:21:10|||||||||466
1731939710000|2024-11-18 14:21:50|||||||||67
1731939740000|2024-11-18 14:22:20|||||||||500
1731939750000|2024-11-18 14:22:30|311.3|311.1|311.3|311.1|311.3|311.1|311.3|311.1|177
1731939770000|2024-11-18 14:22:50|||||||||157
1731939820000|2024-11-18 14:23:40|||||||||133
1731939840000|2024-11-18 14:24:00|311.4|311.2|311.4|311.3|311.4|311.3|311.4|311.2|641
1731939850000|2024-11-18 14:24:10|||||||||803
1731939870000|2024-11-18 14:24:30|311.5||311.5||311.5||311.5||105
1731939890000|2024-11-18 14:24:50|312|311.7|312|311.7|312|311.7|312|311.7|891
1731939940000|2024-11-18 14:25:40|||||||||472
1731939960000|2024-11-18 14:26:00|||||||||406
1731940010000|2024-11-18 14:26:50|||||||||3
1731940030000|2024-11-18 14:27:10|||||||||250
1731940040000|2024-11-18 14:27:20|||||||||409
1731940070000|2024-11-18 14:27:50|311.7|311.4|311.6|311.3|311.7|311.4|311.6|311.3|251
1731940090000|2024-11-18 14:28:10|311.2|311.4|311.1|310.8|311.2|311.4|311.1|310.8|1118
1731940110000|2024-11-18 14:28:30|||||||||639
1731940130000|2024-11-18 14:28:50|||||||||149
1731940150000|2024-11-18 14:29:10|311||311||311||311||0
1731940160000|2024-11-18 14:29:20|311.1||311.1||311.1||311.1||418
1731940220000|2024-11-18 14:30:20|311.2|310.9|311.1|310.8|311.2|310.9|311.1|310.8|1870
1731940230000|2024-11-18 14:30:30|310.8|310.6|310.8|310.6|310.8|310.6|310.8|310.6|230
1731940250000|2024-11-18 14:30:50|||||||||600
1731940260000|2024-11-18 14:31:00|||||||||416
1731940290000|2024-11-18 14:31:30|||||||||500
1731940310000|2024-11-18 14:31:50|310.9|310.8|310.9|310.7|310.9|310.8|310.9|310.7|344
1731940330000|2024-11-18 14:32:10||310.8||310.8||310.8||310.8|0
1731940340000|2024-11-18 14:32:20|||||||||3197
1731940350000|2024-11-18 14:32:30|311|310.9|311.2|310.9|311.2|311|311|310.9|850
1731940380000|2024-11-18 14:33:00|311.3|311.2|311.3|311.2|311.3|311.2|311.3|311.2|775
1731940390000|2024-11-18 14:33:10|311.6|311.4|311.6|311.4|311.6|311.4|311.6|311.4|1137
1731940420000|2024-11-18 14:33:40|311.8|311.6|311.8|311.6|311.8|311.6|311.8|311.6|112
1731940430000|2024-11-18 14:33:50|311.7|311.5|311.9|311.5|311.9|311.5|311.7|311.5|1192
1731940440000|2024-11-18 14:34:00|311.8||311.8||311.8||311.8||400
1731940450000|2024-11-18 14:34:10|311.6|311.4|311.6|311.4|311.6|311.4|311.6|311.4|362
1731940490000|2024-11-18 14:34:50|||||||||204
1731940500000|2024-11-18 14:35:00|311.7||311.7||311.7||311.7||89
1731940510000|2024-11-18 14:35:10|311.8|311.5|311.8|311.5|311.8|311.5|311.8|311.5|152
1731940540000|2024-11-18 14:35:40|311.7||311.7||311.7||311.7||0
1731940590000|2024-11-18 14:36:30|||||||||500
1731940600000|2024-11-18 14:36:40|||||||||318
1731940610000|2024-11-18 14:36:50|||||||||500
1731940630000|2024-11-18 14:37:10|311.9|311.7|311.9|311.7|311.9|311.7|311.9|311.7|1332
1731940660000|2024-11-18 14:37:40|||||||||305
1731940670000|2024-11-18 14:37:50|||||||||25
1731940700000|2024-11-18 14:38:20|311.8|311.5|311.8|311.5|311.8|311.5|311.8|311.5|44
1731940720000|2024-11-18 14:38:40|||||||||444
1731940740000|2024-11-18 14:39:00|||||||||460
1731940820000|2024-11-18 14:40:20|||||||||96
1731940850000|2024-11-18 14:40:50|||||||||1
1731940860000|2024-11-18 14:41:00|311.7||311.7||311.7||311.7||0
1731940880000|2024-11-18 14:41:20|311.8|311.7|311.7|311.6|311.8|311.7|311.7|311.6|644
1731940900000|2024-11-18 14:41:40|311.9|311.7|312.1|311.9|312.1|311.9|311.9|311.7|628
1731940940000|2024-11-18 14:42:20|||||||||127
1731940950000|2024-11-18 14:42:30|312.2|312|312.2|312|312.2|312|312.2|312|563
1731940960000|2024-11-18 14:42:40|312.1||312.1||312.1||312.1||58
1731940970000|2024-11-18 14:42:50||311.9||311.9||311.9||311.9|265
1731940980000|2024-11-18 14:43:00|||||||||3185
1731940990000|2024-11-18 14:43:10|312.3|312.1|312.3|312.1|312.3|312.1|312.3|312.1|485
1731941040000|2024-11-18 14:44:00|312.1|311.9|312.1|311.9|312.1|311.9|312.1|311.9|385
1731941060000|2024-11-18 14:44:20|||||||||18
1731941070000|2024-11-18 14:44:30|312.2||312.2||312.2||312.2||5
1731941080000|2024-11-18 14:44:40|312.1||312.1||312.1||312.1||0
1731941140000|2024-11-18 14:45:40|||||||||404
1731941230000|2024-11-18 14:47:10|312.2|312|312.2|311.9|312.3|312|312.1|311.9|817
1731941240000|2024-11-18 14:47:20|312.1||312.1||312.1||312.1||0
1731941270000|2024-11-18 14:47:50|||||||||95
1731941280000|2024-11-18 14:48:00|||||||||20
1731941310000|2024-11-18 14:48:30|||||||||586
1731941320000|2024-11-18 14:48:40|312.3|312.1|312.3|312.1|312.3|312.1|312.3|312.1|242
1731941330000|2024-11-18 14:48:50|||||||||258
1731941340000|2024-11-18 14:49:00|312.4|312.2|312.4|312.2|312.4|312.2|312.4|312.2|387
1731941360000|2024-11-18 14:49:20|312|311.9|311.9|311.6|312|311.9|311.9|311.6|1116
1731941390000|2024-11-18 14:49:50|312|311.7|312|311.7|312|311.7|312|311.7|307
1731941420000|2024-11-18 14:50:20|||||||||425
1731941480000|2024-11-18 14:51:20|311.9||311.9||311.9||311.9||623
1731941490000|2024-11-18 14:51:30|311.7|311.5|311.7|311.5|311.7|311.5|311.7|311.5|705
1731941500000|2024-11-18 14:51:40|311.6||311.6||311.6||311.6||0
1731941520000|2024-11-18 14:52:00|||||||||552
1731941560000|2024-11-18 14:52:40|||||||||754
1731941570000|2024-11-18 14:52:50|311.4|311.2|311.4|311.2|311.4|311.2|311.4|311.2|92
1731941600000|2024-11-18 14:53:20|311.3|310.7|311.1|310.7|311.3|310.7|311.1|310.7|3159
1731941650000|2024-11-18 14:54:10|311|310.8|311|310.7|311|310.8|310.9|310.7|396
1731941680000|2024-11-18 14:54:40||310.8||310.9||310.9||310.8|80
1731941690000|2024-11-18 14:54:50|311.1|311|311.1|310.8|311.2|311|311.1|310.8|322
1731941720000|2024-11-18 14:55:20|||||||||2550
1731941730000|2024-11-18 14:55:30|311|310.3|310.8|310.5|311|310.5|310.6|310.3|1641
1731941750000|2024-11-18 14:55:50|310.7||310.7||310.7||310.7||0
1731941790000|2024-11-18 14:56:30|||||||||113
1731941830000|2024-11-18 14:57:10||310.4||310.4||310.4||310.4|267
1731941840000|2024-11-18 14:57:20|310.5|310.1|310.4|310|310.5|310.1|310.4|310|30
1731941850000|2024-11-18 14:57:30|||||||||524
1731941890000|2024-11-18 14:58:10|||||||||20
1731941910000|2024-11-18 14:58:30|||||||||6398
1731941960000|2024-11-18 14:59:20|||||||||107
1731941990000|2024-11-18 14:59:50|310.1||310.1||310.1||310.1||508
1731942000000|2024-11-18 15:00:00|310.3|310.1|310.2|310.1|310.3|310.1|310.2|310.1|993
1731942040000|2024-11-18 15:00:40||309.9||309.9||309.9||309.9|468
1731942060000|2024-11-18 15:01:00|||||||||6
1731942080000|2024-11-18 15:01:20|310.1||310.1||310.1||310.1||709
1731942120000|2024-11-18 15:02:00|310.4|310.1|310.4|310.1|310.4|310.1|310.4|310.1|709
1731942140000|2024-11-18 15:02:20|310.2|310|310.2|310|310.2|310|310.2|310|52
1731942150000|2024-11-18 15:02:30|310.3||310.2||310.3||310.2||0
1731942160000|2024-11-18 15:02:40|310.3|310.1|310.6|310.4|310.6|310.4|310.3|310.1|1079
1731942170000|2024-11-18 15:02:50|310.7|310.5|310.8|310.6|310.8|310.6|310.7|310.5|373
1731942200000|2024-11-18 15:03:20|||||||||459
1731942220000|2024-11-18 15:03:40|||||||||2000
1731942270000|2024-11-18 15:04:30|311|310.7|311|310.7|311|310.7|311|310.7|88
1731942290000|2024-11-18 15:04:50|||||||||2000
1731942300000|2024-11-18 15:05:00|||||||||100
1731942360000|2024-11-18 15:06:00|||||||||1000
1731942370000|2024-11-18 15:06:10|||||||||3
1731942390000|2024-11-18 15:06:30|311.1|310.9|311.1|310.9|311.1|310.9|311.1|310.9|1006
1731942400000|2024-11-18 15:06:40|||||||||14
1731942440000|2024-11-18 15:07:20|||||||||417
1731942450000|2024-11-18 15:07:30|310.9|310.8|310.7|310.6|310.9|310.8|310.7|310.6|483
1731942460000|2024-11-18 15:07:40||310.4||310.4||310.4||310.4|314
1731942470000|2024-11-18 15:07:50|||||||||738
1731942480000|2024-11-18 15:08:00|||||||||364
1731942490000|2024-11-18 15:08:10|310.8|310.6|310.8|310.6|310.8|310.6|310.8|310.6|297
1731942500000|2024-11-18 15:08:20|311.1|310.8|311.3|311.1|311.3|311.1|311.1|310.8|1051
1731942530000|2024-11-18 15:08:50|311.6|311.2|311.6|311.3|311.6|311.3|311.6|311.2|77
1731942540000|2024-11-18 15:09:00|||||||||606
1731942560000|2024-11-18 15:09:20|311.1|311.2|311.1|310.8|311.1|311.2|311.1|310.8|337
1731942570000|2024-11-18 15:09:30|311||311||311||311||0
1731942580000|2024-11-18 15:09:40|311.1||311.1||311.1||311.1||0
1731942590000|2024-11-18 15:09:50|||||||||274
1731942600000|2024-11-18 15:10:00|310.9|310.6|310.9|310.6|310.9|310.6|310.9|310.6|357
1731942610000|2024-11-18 15:10:10|||||||||2
1731942630000|2024-11-18 15:10:30|||||||||107
1731942640000|2024-11-18 15:10:40|||||||||433
1731942690000|2024-11-18 15:11:30|||||||||16
1731942720000|2024-11-18 15:12:00|||||||||318
1731942770000|2024-11-18 15:12:50|||||||||40
1731942790000|2024-11-18 15:13:10||310.7||310.7||310.7||310.7|0
1731942800000|2024-11-18 15:13:20|310.8|310.6|310.8|310.6|310.8|310.6|310.8|310.6|23
1731942810000|2024-11-18 15:13:30|310.6|310.5|310.6|310.4|310.6|310.5|310.5|310.4|780
1731942820000|2024-11-18 15:13:40|310.7|310.5|310.8|310.5|310.8|310.5|310.7|310.5|10457
1731942840000|2024-11-18 15:14:00|311|310.8|310.8|310.6|311|310.8|310.8|310.6|3095
1731942870000|2024-11-18 15:14:30|||||||||10053
1731942880000|2024-11-18 15:14:40|310.9|310.7|310.9|310.7|310.9|310.7|310.9|310.7|493
1731942890000|2024-11-18 15:14:50|311|310.9|311|310.9|311|310.9|311|310.9|2777
1731942910000|2024-11-18 15:15:10|||||||||400
1731942930000|2024-11-18 15:15:30|311.4|311.2|311.4|311.2|311.4|311.2|311.4|311.2|1261
1731942950000|2024-11-18 15:15:50|||||||||23
1731942970000|2024-11-18 15:16:10|311.6|311.3|311.5|311.3|311.6|311.3|311.5|311.3|253
1731942980000|2024-11-18 15:16:20|||||||||403
1731942990000|2024-11-18 15:16:30|311.6|311.4|311.6|311.4|311.6|311.4|311.6|311.4|868
1731943040000|2024-11-18 15:17:20||311.5||311.5||311.5||311.5|595
1731943080000|2024-11-18 15:18:00|311.8|311.6|312.5|312|312.5|312|311.8|311.6|737
1731943160000|2024-11-18 15:19:20|312.2|312.1|312.2|312|312.2|312.2|312.2|312|1215
1731943170000|2024-11-18 15:19:30|312.5|312.2|312.5|312.2|312.5|312.2|312.5|312.2|735
1731943220000|2024-11-18 15:20:20|||||||||31
1731943290000|2024-11-18 15:21:30|312.3|312.3|311.9|311.5|312.3|312.3|311.9|311.5|1759
1731943300000|2024-11-18 15:21:40|312||311.9||312||311.9||0
1731943310000|2024-11-18 15:21:50|311.8|311.4|311.7|311.4|311.8|311.4|311.7|311.4|0
1731943320000|2024-11-18 15:22:00|311.6|311.2|311.6|311.2|311.6|311.2|311.6|311.2|32
1731943330000|2024-11-18 15:22:10|||||||||3356
1731943340000|2024-11-18 15:22:20||311.3||311.2||311.3||311.2|500
1731943360000|2024-11-18 15:22:40|||||||||166
1731943450000|2024-11-18 15:24:10|311.5||311.5||311.5||311.5||0
1731943460000|2024-11-18 15:24:20|311.4||311.4||311.4||311.4||0
1731943470000|2024-11-18 15:24:30|||||||||1269
1731943480000|2024-11-18 15:24:40|||||||||930
1731943490000|2024-11-18 15:24:50|||||||||1593
1731943500000|2024-11-18 15:25:00|311.6|311.5|311.6|311.4|311.6|311.5|311.6|311.4|580
1731943510000|2024-11-18 15:25:10|311.5|311.3|311.5|311.3|311.5|311.3|311.5|311.3|469
1731943570000|2024-11-18 15:26:10|||||||||1715
1731943590000|2024-11-18 15:26:30|311.9|311.4|312.5|312.4|312.5|312.4|311.9|311.4|2059
1731943600000|2024-11-18 15:26:40|312.4|312.1|312.3|312|312.4|312.1|312.3|312|411
1731943610000|2024-11-18 15:26:50|312.2|311.7|312.2|311.7|312.2|311.7|312.2|311.7|322
1731943620000|2024-11-18 15:27:00|312.1|312.1|312.2|312.1|312.2|312.1|312|312.1|44
1731943640000|2024-11-18 15:27:20|||||||||404
1731943660000|2024-11-18 15:27:40|312.3|312.2|312.3|312.2|312.3|312.2|312.3|312.2|418
1731943680000|2024-11-18 15:28:00|312.1|311.9|311.8|311.4|312.1|311.9|311.8|311.4|9702
1731943690000|2024-11-18 15:28:10|312.1|311.5|312.1|311.6|312.1|311.6|312.1|311.5|1051
1731943700000|2024-11-18 15:28:20||311.7||311.7||311.7||311.7|0
1731943710000|2024-11-18 15:28:30|312.3|312.1|312.3|312.1|312.3|312.1|312.3|312.1|262130
1731943730000|2024-11-18 15:28:50|312.2|311.6|311.7|311.4|312.2|311.6|311.7|311.4|82
1731943750000|2024-11-18 15:29:10|311.6||311.6||311.6||311.6||12
1731943760000|2024-11-18 15:29:20|311.7||311.7||311.7||311.7||0
1731916820000|2024-11-18 08:00:20|324.8|320.3|324.9|320.2|325.3|320.3|324.8|320.2|11435
1731943770000|2024-11-18 15:29:30|311.8|311.5|312|311.8|312|311.8|311.8|311.5|1844
1731916830000|2024-11-18 08:00:30|324.8||323.6||324.8||323.6||1542
1731943780000|2024-11-18 15:29:40||311.9||311.8||311.9||311.8|219
1731943800000|2024-11-18 15:30:00|312.1||312.1||312.1||312.1||0
1731943810000|2024-11-18 15:30:10|312.2|312|312.5|312.2|312.5|312.2|312.2|312|1238
1731943820000|2024-11-18 15:30:20||312.1||312.1||312.1||312.1|0
1731943950000|2024-11-18 15:32:30|312.2|312.2|312.2|312|312.2|312.2|312.1|312|2672
1731944020000|2024-11-18 15:33:40|312|311.8|312|311.8|312|311.8|312|311.8|659
1731916840000|2024-11-18 08:00:40|323.5||322.6||323.5||322.6||6185
1731944030000|2024-11-18 15:33:50|312.1||312.1||312.1||312.1||28
1731916850000|2024-11-18 08:00:50|320.6|318.1|320.6|318.1|320.6|318.1|320.6|318.1|100
1731944040000|2024-11-18 15:34:00|||||||||636
1731916860000|2024-11-18 08:01:00|320|318|320|319|320|319|319|318|2252
1731944100000|2024-11-18 15:35:00|312|311.2|311.7|311.2|312|311.2|311.7|311.2|844
1731916900000|2024-11-18 08:01:40|321|319.8|320.1|319.1|321|319.8|320.1|319.1|2663
1731944110000|2024-11-18 15:35:10|311.6||311.5||311.6||311.5||405
1731944160000|2024-11-18 15:36:00||311.3||311.3||311.3||311.3|854
1731916910000|2024-11-18 08:01:50|320.8|320.1|320.8|320.1|320.8|320.1|320.8|320.1|62
1731944170000|2024-11-18 15:36:10|||||||||59
1731916920000|2024-11-18 08:02:00|||||||||313
1731944180000|2024-11-18 15:36:20|||||||||71
1731916930000|2024-11-18 08:02:10|321|318.5|319.9|318.5|321|318.5|319.9|318.5|230
1731944190000|2024-11-18 15:36:30||311.4||311.4||311.4||311.4|124
1731916940000|2024-11-18 08:02:20||318.2||318.4||318.4||318.2|2
1731944200000|2024-11-18 15:36:40|311.4|311.3|311.4|311.3|311.4|311.3|311.4|311.3|322
1731916960000|2024-11-18 08:02:40||318.5||318.7||318.7||318.5|495
1731944210000|2024-11-18 15:36:50|||||||||402
1731916990000|2024-11-18 08:03:10|319.8||319.8||319.8||319.8||319
1731944220000|2024-11-18 15:37:00|311.3|311.2|311.3|311.2|311.3|311.2|311.3|311.2|160
1731944230000|2024-11-18 15:37:10||311||311||311||311|1447
1731917000000|2024-11-18 08:03:20||318.8||318.8||318.8||318.8|57
1731944270000|2024-11-18 15:37:50|||||||||110
1731944340000|2024-11-18 15:39:00|||||||||31
1731917020000|2024-11-18 08:03:40||318.9||318.9||318.9||318.9|0
1731944360000|2024-11-18 15:39:20||311.2||311.2||311.2||311.2|371
1731917030000|2024-11-18 08:03:50|320.4||319.9||320.4||319.9||13
1731944370000|2024-11-18 15:39:30|311.2|310.9|311.2|310.9|311.2|310.9|311.2|310.9|240
1731917040000|2024-11-18 08:04:00|320.8|319.4|320.2|319.1|320.8|319.4|320.2|319.1|751
1731944380000|2024-11-18 15:39:40|||||||||638
1731917050000|2024-11-18 08:04:10|320.8|319.2|320.8|319.2|320.8|319.2|320.8|319.2|0
1731944420000|2024-11-18 15:40:20|||||||||34
1731944450000|2024-11-18 15:40:50|310.7|310.3|310.5|310.2|310.7|310.3|310.5|310.2|2688
1731917060000|2024-11-18 08:04:20|321|319.3|321|319.3|321|319.3|321|319.3|0
1731944460000|2024-11-18 15:41:00|310.4||310.4||310.4||310.4||799
1731917070000|2024-11-18 08:04:30||319.4||319.4||319.4||319.4|268
1731944490000|2024-11-18 15:41:30|310.7||310.7||310.7||310.7||535
1731917080000|2024-11-18 08:04:40|321.1|321|321.1|321|321.5|321.1|321.1|321|3537
1731944500000|2024-11-18 15:41:40|||||||||3
1731917090000|2024-11-18 08:04:50|321.5|321.2|321.5|321|321.5|321.2|321.1|321|1548
1731944510000|2024-11-18 15:41:50|||||||||60
1731917110000|2024-11-18 08:05:10|||||||||15
1731944540000|2024-11-18 15:42:20|310.6|310.5|310.6|310.5|310.6|310.5|310.6|310.5|0
1731917150000|2024-11-18 08:05:50|321.4|320.6|321.4|320.6|321.4|320.6|321.2|320.6|577
1731944550000|2024-11-18 15:42:30|310.7||310.8||310.8||310.7||1225
1731944560000|2024-11-18 15:42:40|||||||||80
1731917160000|2024-11-18 08:06:00|323.1|321.3|323.8|322.3|324.1|322.3|323.1|321.3|1783
1731944570000|2024-11-18 15:42:50|310.7|310.6|310.8|310.5|310.8|310.6|310.7|310.5|18
1731944650000|2024-11-18 15:44:10|||||||||314
1731944700000|2024-11-18 15:45:00|||||||||3
1731944750000|2024-11-18 15:45:50|311|310.8|311.1|310.8|311.1|310.8|311|310.8|103
1731917170000|2024-11-18 08:06:10|323.9||323.9||324||323.9||10449
1731944760000|2024-11-18 15:46:00|310.6|310.2|310.4|310.2|310.6|310.2|310.4|310.2|534
1731917180000|2024-11-18 08:06:20||322.4||322.4||322.4||322.4|330
1731944770000|2024-11-18 15:46:10|310.3|310.1|310.3|310.1|310.3|310.1|310.3|310.1|1
1731917190000|2024-11-18 08:06:30|324.1|322.5|324.2|322.5|324.4|322.5|324.1|322.5|0
1731944780000|2024-11-18 15:46:20|310.4||310.4||310.4||310.4||0
1731917250000|2024-11-18 08:07:30|324.1||324.1||324.1||324.1||2
1731944820000|2024-11-18 15:47:00||310.3||310.2||310.3||310.2|880
1731917310000|2024-11-18 08:08:30|||||||||2914
1731944870000|2024-11-18 15:47:50|310.6|310.5|310.6|310.5|310.6|310.5|310.6|310.5|710
1731917320000|2024-11-18 08:08:40|||||||||289
1731944880000|2024-11-18 15:48:00|310.7||310.7||310.7||310.7||5
1731917340000|2024-11-18 08:09:00|||||||||2
1731944890000|2024-11-18 15:48:10||310.6||310.6||310.6||310.6|677
1731917360000|2024-11-18 08:09:20||322.6||322.6||322.6||322.6|17
1731944900000|2024-11-18 15:48:20|310.8||310.8||310.8||310.8||148
1731917370000|2024-11-18 08:09:30|324||324||324||324||0
1731944960000|2024-11-18 15:49:20|||||||||444
1731944990000|2024-11-18 15:49:50|||||||||524
1731917390000|2024-11-18 08:09:50|323.9||323.8||323.9||323.8||273
1731945030000|2024-11-18 15:50:30|||||||||91
1731917400000|2024-11-18 08:10:00|324.4|323|324.4|323|324.4|323|324.4|323|145
1731945060000|2024-11-18 15:51:00|310.7||310.7||310.7||310.7||0
1731917410000|2024-11-18 08:10:10|324.5|324|324.4|323|324.5|324|324.4|323|1262
1731945080000|2024-11-18 15:51:20|310.6|310.5|310.6|310.5|310.6|310.5|310.6|310.5|131
1731917420000|2024-11-18 08:10:20||322.9||322.9||322.9||322.9|0
1731945100000|2024-11-18 15:51:40|310.7||310.7||310.7||310.7||230
1731917430000|2024-11-18 08:10:30||322.8||322.8||322.8||322.8|0
1731945120000|2024-11-18 15:52:00|310.6|310.4|310.6|310.4|310.6|310.4|310.6|310.4|3435
1731917480000|2024-11-18 08:11:20|||||||||1
1731945140000|2024-11-18 15:52:20|310.7|310.5|310.7|310.5|310.7|310.5|310.7|310.5|132
1731917510000|2024-11-18 08:11:50|324.3|322.6|324.2|322.6|324.3|322.6|324.2|322.6|271
1731945180000|2024-11-18 15:53:00|310.3|310.1|310.3|310.1|310.3|310.1|310.3|310.1|5
1731917520000|2024-11-18 08:12:00|||||||||1
1731945190000|2024-11-18 15:53:10|||||||||1000
1731917560000|2024-11-18 08:12:40|324.1||323.8||324.1||323.8||3000
1731945210000|2024-11-18 15:53:30|310.2||310.2||310.2||310.2||3000
1731917580000|2024-11-18 08:13:00|323.2||323.1||323.2||323.1||0
1731945240000|2024-11-18 15:54:00|310.7|310.5|311|310.9|311|310.9|310.7|310.5|691
1731917590000|2024-11-18 08:13:10|323.2||323.2||323.2||323.2||0
1731945250000|2024-11-18 15:54:10|310.9|310.8|310.9|310.8|310.9|310.8|310.9|310.8|272
1731917620000|2024-11-18 08:13:40|||||||||398
1731945260000|2024-11-18 15:54:20|||||||||314
1731917640000|2024-11-18 08:14:00|||||||||79
1731945280000|2024-11-18 15:54:40||310.7||310.7||310.7||310.7|98
1731917670000|2024-11-18 08:14:30|||||||||1477
1731945310000|2024-11-18 15:55:10|||||||||1225
1731917680000|2024-11-18 08:14:40|||||||||500
1731945320000|2024-11-18 15:55:20|311|310.8|310.8|310.5|311|310.8|310.8|310.5|422
1731917700000|2024-11-18 08:15:00|323.5|323|323.5|322.6|323.5|323|323.5|322.6|246
1731945330000|2024-11-18 15:55:30||310.6||310.5||310.6||310.5|971
1731917710000|2024-11-18 08:15:10|||||||||2711
1731945360000|2024-11-18 15:56:00|||||||||421
1731945380000|2024-11-18 15:56:20|||||||||329
1731917730000|2024-11-18 08:15:30|323.2|323.4|324.5|323.4|324.6|323.4|323.2|323.4|35
1731945410000|2024-11-18 15:56:50||310.6||310.6||310.6||310.6|0
1731917750000|2024-11-18 08:15:50|||||||||3066
1731945440000|2024-11-18 15:57:20|310.5|310.3|310.5|310.3|310.5|310.3|310.5|310.3|7024
1731917800000|2024-11-18 08:16:40|324.6||324.6||324.6||324.6||0
1731945450000|2024-11-18 15:57:30|310.6|310.4|310.5|310.4|310.6|310.4|310.5|310.4|197
1731917830000|2024-11-18 08:17:10|323.9|323.3|323.3|322.6|323.9|323.3|323.3|322.6|1305
1731945460000|2024-11-18 15:57:40|||||||||397
1731917840000|2024-11-18 08:17:20|||||||||30650
1731945470000|2024-11-18 15:57:50|310.6||310.6||310.6||310.6||721
1731917850000|2024-11-18 08:17:30|||||||||2057
1731945480000|2024-11-18 15:58:00|310.8|310.6|310.8|310.6|310.8|310.6|310.8|310.6|294
1731917860000|2024-11-18 08:17:40|323.2||323.2||323.2||323.2||2205
1731945490000|2024-11-18 15:58:10|||||||||230
1731917880000|2024-11-18 08:18:00|322.9||322.9||322.9||322.9||0
1731945500000|2024-11-18 15:58:20||310.7||310.6||310.7||310.6|405
1731917960000|2024-11-18 08:19:20|||||||||249
1731945510000|2024-11-18 15:58:30|||||||||89
1731945520000|2024-11-18 15:58:40|||||||||600
1731945550000|2024-11-18 15:59:10|310.7|310.5|310.7|310.5|310.7|310.5|310.7|310.5|65
1731917970000|2024-11-18 08:19:30|322.7|321.8|322.7|321.8|322.7|321.8|322.7|321.8|1
1731945560000|2024-11-18 15:59:20|310.8|310.6|310.8|310.6|310.8|310.6|310.8|310.6|244
1731918000000|2024-11-18 08:20:00|||||||||3
1731945600000|2024-11-18 16:00:00|||||||||24
1731918010000|2024-11-18 08:20:10||322||322||322||322|0
1731945620000|2024-11-18 16:00:20|310.7|310.7|310.9|310.8|310.9|310.8|310.7|310.5|780
1731918030000|2024-11-18 08:20:30|322.6||322.6||322.6||322.6||1
1731945630000|2024-11-18 16:00:30|311||311||311||311||327
1731918080000|2024-11-18 08:21:20|322.7||322.7||322.7||322.7||805
1731945650000|2024-11-18 16:00:50|310.9||310.9||310.9||310.9||78
1731918150000|2024-11-18 08:22:30|322.8||322.8||322.8||322.8||647
1731945660000|2024-11-18 16:01:00|311||311||311||311||0
1731918160000|2024-11-18 08:22:40|323.2|322.7|323.6|322.5|323.8|322.8|323.2|322.5|426
1731945670000|2024-11-18 16:01:10|||||||||300
1731918170000|2024-11-18 08:22:50||322.4||322.2||322.4||322.2|0
1731945680000|2024-11-18 16:01:20|||||||||1
1731945690000|2024-11-18 16:01:30|310.9||310.9||310.9||310.9||114
1731918230000|2024-11-18 08:23:50|||||||||3
1731945700000|2024-11-18 16:01:40|||||||||3
1731918240000|2024-11-18 08:24:00|323.5|322|323.2|322.1|323.5|322.1|323.2|322|625
1731945710000|2024-11-18 16:01:50|311||311||311||311||327
1731918250000|2024-11-18 08:24:10||322.2||322.2||322.2||322.2|0
1731945720000|2024-11-18 16:02:00|310.9||310.9||310.9||310.9||198
1731918350000|2024-11-18 08:25:50|||||||||109
1731945730000|2024-11-18 16:02:10|311||311||311||311||84
1731918360000|2024-11-18 08:26:00|323.3|322.4|323.3|322.4|323.3|322.4|323.3|322.4|516
1731945820000|2024-11-18 16:03:40|311.1|310.9|311.1|311|311.1|311|311.1|310.9|631
1731918370000|2024-11-18 08:26:10|323.2||323.3||323.3||323.2||1
1731945830000|2024-11-18 16:03:50||310.9||310.9||310.9||310.9|285
1731918430000|2024-11-18 08:27:10|323.8|322.5|323.8|323.1|323.8|323.1|323.8|322.5|436
1731945840000|2024-11-18 16:04:00|||||||||39
1731918490000|2024-11-18 08:28:10|||||||||2
1731945860000|2024-11-18 16:04:20|310.9|310.6|310.9|310.6|310.9|310.6|310.9|310.6|647
1731918510000|2024-11-18 08:28:30|||||||||701
1731945890000|2024-11-18 16:04:50||310.7||310.7||310.7||310.7|428
1731918570000|2024-11-18 08:29:30|||||||||125
1731945900000|2024-11-18 16:05:00|310.8||310.8||310.8||310.8||970
1731918600000|2024-11-18 08:30:00|||||||||308
1731945920000|2024-11-18 16:05:20||310.6||310.6||310.6||310.6|1720
1731918620000|2024-11-18 08:30:20|323.7|322.6|323.1|322.4|323.7|322.6|323.1|322.4|256
1731945990000|2024-11-18 16:06:30|||||||||1279
1731918630000|2024-11-18 08:30:30|323|322.2|322.7|322.2|323|322.2|322.7|322.2|307
1731946010000|2024-11-18 16:06:50|||||||||3
1731946040000|2024-11-18 16:07:20|||||||||271
1731918640000|2024-11-18 08:30:40|322.6|322|322.6|322|322.6|322|322.6|322|219
1731946070000|2024-11-18 16:07:50|310.5|310.4|310.6|310.4|310.6|310.4|310.4|310.3|504
1731918760000|2024-11-18 08:32:40|||||||||1
1731946080000|2024-11-18 16:08:00|310.5|310.5|310.6|310.4|310.6|310.5|310.5|310.4|498
1731918780000|2024-11-18 08:33:00|322.3||322.3||322.3||322.3||45
1731946090000|2024-11-18 16:08:10|||||||||2
1731918810000|2024-11-18 08:33:30|322.6|322.1|322.6|322|322.6|322.1|322.6|322|67
1731946100000|2024-11-18 16:08:20|310.7|310.5|310.8|310.6|310.8|310.6|310.7|310.5|1356
1731918820000|2024-11-18 08:33:40|322.5||322.5||322.5||322.5||0
1731946110000|2024-11-18 16:08:30|310.9|310.7|310.9|310.7|310.9|310.7|310.9|310.7|145
1731946130000|2024-11-18 16:08:50||310.6||310.7||310.7||310.6|0
1731918860000|2024-11-18 08:34:20|322.2|321.5|322.2|321.5|322.2|321.5|322.2|321.5|31
1731946140000|2024-11-18 16:09:00|311.1|310.9|311.1|310.9|311.1|310.9|311.1|310.9|336
1731946150000|2024-11-18 16:09:10|311|310.8|311|310.8|311|310.8|311|310.8|208
1731918870000|2024-11-18 08:34:30|322||321.9||322||321.9||206
1731946190000|2024-11-18 16:09:50|||||||||625
1731918880000|2024-11-18 08:34:40|321.8|321.2|321.9|321.3|321.9|321.3|321.8|321.2|259
1731946210000|2024-11-18 16:10:10|311.1|310.9|311.1|311|311.1|311|311.1|310.9|357
1731918920000|2024-11-18 08:35:20|||||||||3100
1731946230000|2024-11-18 16:10:30|311|310.9|311|310.9|311|310.9|311|310.9|39
1731919000000|2024-11-18 08:36:40|322.9|322.2|322.9|322.3|322.9|322.3|322.9|322.2|925
1731946240000|2024-11-18 16:10:40|311.1||311.1||311.1||311.1||0
1731919010000|2024-11-18 08:36:50||322||322||322||322|157
1731946250000|2024-11-18 16:10:50|||||||||300
1731919080000|2024-11-18 08:38:00|322.8|321.8|322.8|321.8|322.8|321.8|322.8|321.8|0
1731946270000|2024-11-18 16:11:10|||||||||651
1731919130000|2024-11-18 08:38:50||321.9||321.9||321.9||321.9|0
1731946280000|2024-11-18 16:11:20|||||||||321
1731946290000|2024-11-18 16:11:30|311|310.8|311|310.8|311|310.8|311|310.8|1006
1731946300000|2024-11-18 16:11:40|||||||||837
1731946310000|2024-11-18 16:11:50|311.1|311|311.2|311.1|311.2|311.1|311.1|311|544
1731946320000|2024-11-18 16:12:00|311.6|311.4|311.8|311.7|311.8|311.7|311.6|311.4|1073
1731946340000|2024-11-18 16:12:20|||||||||1474
1731946350000|2024-11-18 16:12:30|311.9|311.8|311.9|311.8|311.9|311.8|311.9|311.8|43
1731946360000|2024-11-18 16:12:40|||||||||300
1731946370000|2024-11-18 16:12:50|312.1|311.9|312.1|311.9|312.1|311.9|312.1|311.9|88
1731946390000|2024-11-18 16:13:10|312.2||312.2||312.2||312.2||3000
1731946400000|2024-11-18 16:13:20|312|311.8|312|311.8|312|311.8|312|311.8|625
1731919140000|2024-11-18 08:39:00||321.8||321.8||321.8||321.8|0
1731946410000|2024-11-18 16:13:30|312.2|311.9|312.2|312|312.2|312|312.2|311.9|216
1731946430000|2024-11-18 16:13:50|||||||||399
1731919170000|2024-11-18 08:39:30||321.9||321.9||321.9||321.9|3081
1731946490000|2024-11-18 16:14:50|||||||||961
1731919190000|2024-11-18 08:39:50|||||||||2500
1731946510000|2024-11-18 16:15:10|||||||||970
1731919200000|2024-11-18 08:40:00||322||322||322||322|0
1731946520000|2024-11-18 16:15:20|||||||||136
1731946540000|2024-11-18 16:15:40|312|311.8|312|311.8|312|311.8|312|311.8|285
1731946550000|2024-11-18 16:15:50|||||||||1008
1731946580000|2024-11-18 16:16:20|||||||||317
1731946590000|2024-11-18 16:16:30|||||||||90
1731946600000|2024-11-18 16:16:40|||||||||750
1731946630000|2024-11-18 16:17:10|312.1|312|312.2|312|312.2|312|312.1|312|287
1731946650000|2024-11-18 16:17:30|312.1||312.1||312.1||312.1||491
1731946660000|2024-11-18 16:17:40|312.2||312.2||312.2||312.2||123
1731946670000|2024-11-18 16:17:50|||||||||159
1731919210000|2024-11-18 08:40:10||322.2||322.2||322.2||322.2|1
1731946680000|2024-11-18 16:18:00|312.1|311.9|312.1|311.9|312.1|311.9|312.1|311.9|202
1731919240000|2024-11-18 08:40:40||322.1||322||322.1||322|0
1731946690000|2024-11-18 16:18:10|||||||||950
1731919250000|2024-11-18 08:40:50|||||||||13867
1731946700000|2024-11-18 16:18:20|||||||||1
1731919260000|2024-11-18 08:41:00||321.9||322||322||321.9|0
1731946720000|2024-11-18 16:18:40||312||312||312||312|969
1731946730000|2024-11-18 16:18:50|312|311.9|312|311.9|312|311.9|312|311.9|1039
1731919280000|2024-11-18 08:41:20|||||||||200
1731946740000|2024-11-18 16:19:00|312.1|312|312.1|312|312.1|312|312.1|312|93
1731919290000|2024-11-18 08:41:30|322.4|321.5|322.4|321.4|322.4|321.5|322.4|321.4|750
1731946770000|2024-11-18 16:19:30|312.2||312.2||312.2||312.2||88
1731919330000|2024-11-18 08:42:10|||||||||802
1731946790000|2024-11-18 16:19:50|312.4|312.3|312.4|312.3|312.4|312.3|312.4|312.3|436
1731919380000|2024-11-18 08:43:00|321.9||321.9||321.9||321.9||0
1731946800000|2024-11-18 16:20:00|312.6|312.4|313|312.6|313|312.6|312.6|312.4|331
1731919440000|2024-11-18 08:44:00|||||||||12
1731946810000|2024-11-18 16:20:10|||||||||950
1731919470000|2024-11-18 08:44:30|||||||||162
1731946830000|2024-11-18 16:20:30||312.7||312.7||312.7||312.7|47
1731919500000|2024-11-18 08:45:00|||||||||155
1731946840000|2024-11-18 16:20:40|||||||||47
1731919510000|2024-11-18 08:45:10|321.7|321|321.7|321|321.7|321|321.7|321|419
1731946860000|2024-11-18 16:21:00|312.9|312.8|312.9|312.8|312.9|312.8|312.9|312.8|845
1731946870000|2024-11-18 16:21:10|313|312.9|313|312.9|313|312.9|313|312.9|1407
1731946890000|2024-11-18 16:21:30|312.9|312.8|313|312.7|313|312.8|312.9|312.7|822
1731946920000|2024-11-18 16:22:00|313.1|312.8|313.1|312.8|313.1|312.8|313.1|312.8|1656
1731946930000|2024-11-18 16:22:10|||||||||260
1731946940000|2024-11-18 16:22:20||312.9||312.9||312.9||312.9|0
1731946950000|2024-11-18 16:22:30|312.7|312.5|312.8|312.6|312.8|312.6|312.7|312.5|660
1731919520000|2024-11-18 08:45:20|321.6||321.4||321.6||321.4||1844
1731946990000|2024-11-18 16:23:10|||||||||133
1731919530000|2024-11-18 08:45:30|321.9|321.5|321.9|321.4|321.9|321.5|321.9|321.4|35
1731947010000|2024-11-18 16:23:30||312.7||312.7||312.7||312.7|0
1731919570000|2024-11-18 08:46:10||321.5||321.5||321.5||321.3|0
1731947020000|2024-11-18 16:23:40|312.9|312.6|312.9|312.8|312.9|312.8|312.9|312.6|860
1731919580000|2024-11-18 08:46:20||321.4||321.4||321.4||321.3|0
1731947040000|2024-11-18 16:24:00|313||313||313||313||1370
1731919610000|2024-11-18 08:46:50|||||||||559
1731947050000|2024-11-18 16:24:10|312.9|312.6|312.9|312.6|312.9|312.6|312.9|312.6|1570
1731919620000|2024-11-18 08:47:00|322.2|321.8|322.5|322.1|322.5|322.2|322.2|321.8|1139
1731947080000|2024-11-18 16:24:40|312.8|312.7|313|312.8|313|312.8|312.8|312.7|250
1731919670000|2024-11-18 08:47:50|322.4|321.9|322.4|321.8|322.4|321.9|322.4|321.8|53
1731947100000|2024-11-18 16:25:00|312.9|312.7|312.9|312.7|312.9|312.7|312.9|312.7|1639
1731919680000|2024-11-18 08:48:00||321.6||321.7||321.7||321.6|0
1731947120000|2024-11-18 16:25:20|||||||||91
1731919690000|2024-11-18 08:48:10||321.5||321.6||321.6||321.5|0
1731947130000|2024-11-18 16:25:30||312.8||312.8||312.8||312.8|446
1731919700000|2024-11-18 08:48:20|322.3|321.5|322.3|321.5|322.3|321.5|322.3|321.5|411
1731947140000|2024-11-18 16:25:40|313||313||313||313||305
1731919710000|2024-11-18 08:48:30|322.4||322.4||322.4||322.4||0
1731947160000|2024-11-18 16:26:00|||||||||98
1731919730000|2024-11-18 08:48:50|322.5|321.6|322.5|321.7|322.5|321.7|322.5|321.6|0
1731947170000|2024-11-18 16:26:10||312.9||312.9||312.9||312.9|0
1731919750000|2024-11-18 08:49:10|322.4||322.4||322.4||322.4||0
1731947180000|2024-11-18 16:26:20|||||||||288
1731919770000|2024-11-18 08:49:30|322.3||322.3||322.3||322.3||427
1731947200000|2024-11-18 16:26:40|||||||||9
1731919820000|2024-11-18 08:50:20|322|321.5|322|321.5|322|321.5|322|321.5|996
1731947210000|2024-11-18 16:26:50|||||||||88
1731947230000|2024-11-18 16:27:10|313.1|313|313|312.9|313.1|313|313|312.9|690
1731947240000|2024-11-18 16:27:20|313.1||313.1||313.1||313.1||410
1731919870000|2024-11-18 08:51:10|||||||||328
1731947250000|2024-11-18 16:27:30|313||313||313.1||313||1719
1731947260000|2024-11-18 16:27:40|||||||||300
1731947270000|2024-11-18 16:27:50|||||||||90
1731947280000|2024-11-18 16:28:00|312.9|312.8|312.9|312.7|312.9|312.8|312.9|312.7|1608
1731919880000|2024-11-18 08:51:20|321.9||321.9||321.9||321.9||0
1731947290000|2024-11-18 16:28:10|||||||||39
1731919940000|2024-11-18 08:52:20|||||||||290
1731947300000|2024-11-18 16:28:20||312.8||312.7||312.8||312.7|344
1731919970000|2024-11-18 08:52:50|321.7||321.9||321.9||321.7||28
1731947320000|2024-11-18 16:28:40|||||||||2008
1731919980000|2024-11-18 08:53:00||321.4||321.4||321.4||321.4|667
1731947330000|2024-11-18 16:28:50|312.8|312.6|312.7|312.6|312.8|312.6|312.7|312.6|821
1731920000000|2024-11-18 08:53:20|322|321.6|322|321.7|322|321.7|322|321.6|214
1731947340000|2024-11-18 16:29:00|312.6|312.5|312.6|312.5|312.6|312.5|312.6|312.5|123
1731920020000|2024-11-18 08:53:40|322.1||322.1||322.1||322.1||741
1731947350000|2024-11-18 16:29:10|||||||||2
1731920030000|2024-11-18 08:53:50|322||322||322||322||0
1731947360000|2024-11-18 16:29:20|312.4|312.3|312.5|312.3|312.5|312.3|312.4|312.3|1330
1731920040000|2024-11-18 08:54:00|||||||||2209
1731947370000|2024-11-18 16:29:30|||||||||83
1731920060000|2024-11-18 08:54:20|322.1||322.1||322.1||322.1||20
1731947380000|2024-11-18 16:29:40|312.3|312.2|312.3|312.2|312.3|312.2|312.3|312.2|63
1731920120000|2024-11-18 08:55:20|322.4|321.9|322.4|321.9|322.4|321.9|322.4|321.9|170
1731947390000|2024-11-18 16:29:50|312.4||312.4||312.4||312.4||1911
1731920130000|2024-11-18 08:55:30||321.8||321.9||321.9||321.8|0
1731920170000|2024-11-18 08:56:10|322.3|321.8|322.1|321.6|322.3|321.8|322.1|321.6|2605
1731920210000|2024-11-18 08:56:50|321.9||321.9||321.9||321.9||0
1731920270000|2024-11-18 08:57:50|321.8||321.8||321.8||321.8||0
1731920330000|2024-11-18 08:58:50|321.9||321.9||321.9||321.9||98
1731920390000|2024-11-18 08:59:50|||||||||2
1731920400000|2024-11-18 09:00:00|321.5|321|321.5|321|321.5|321|321.5|321|3639
1731920420000|2024-11-18 09:00:20|321.6|321.1|321.6|321.3|321.6|321.3|321.6|321.1|151
1731920460000|2024-11-18 09:01:00|||||||||274
1731920470000|2024-11-18 09:01:10||321.2||321.2||321.2||321.2|239
1731920480000|2024-11-18 09:01:20|||||||||367
1731920490000|2024-11-18 09:01:30|321.5|321|321.5|321|321.5|321|321.4|321|11
1731920500000|2024-11-18 09:01:40||321.1||321.1||321.1||321.1|389
1731920570000|2024-11-18 09:02:50|321.4|321.2|321.6|321.3|321.6|321.3|321.4|321.2|1129
1731920580000|2024-11-18 09:03:00||321.1||321.1||321.1||321.1|0
1731920590000|2024-11-18 09:03:10|321.9|321.5|322.5|321.8|322.5|321.8|321.9|321.5|1134
1731920600000|2024-11-18 09:03:20||321.9||322.1||322.1||321.9|0
1731920630000|2024-11-18 09:03:50||322||322.1||322.1||321.9|0
1731920640000|2024-11-18 09:04:00||321.9||322.1||322.1||321.9|0
1731920650000|2024-11-18 09:04:10||322||322.1||322.1||322|3600
1731920660000|2024-11-18 09:04:20|||||||||1539
1731920670000|2024-11-18 09:04:30|323|322.5|323|322.5|323|322.5|323|322.5|242
1731920700000|2024-11-18 09:05:00|322.8|322.6|322.8|322.5|322.8|322.6|322.8|322.5|332
1731920720000|2024-11-18 09:05:20|322.9||322.9||322.9||322.9||0
1731920750000|2024-11-18 09:05:50|322.7|322.3|322.8|322.3|322.8|322.3|322.7|322.3|650
1731920760000|2024-11-18 09:06:00|322.5|321.8|322.5|321.8|322.5|321.8|322.5|321.8|515
1731920800000|2024-11-18 09:06:40|322.9|322.2|322.9|322.2|322.9|322.2|322.9|322.2|939
1731920860000|2024-11-18 09:07:40|322.6||322.6||322.6||322.6||0
1731920980000|2024-11-18 09:09:40|||||||||1000
1731920990000|2024-11-18 09:09:50|323.1|322.4|323.1|322.4|323.1|322.4|323.1|322.4|54
1731921000000|2024-11-18 09:10:00|||||||||5
1731921030000|2024-11-18 09:10:30|323||323||323||323||0
1731921040000|2024-11-18 09:10:40|322.9|322.3|322.9|322.3|322.9|322.3|322.9|322.3|99
1731921050000|2024-11-18 09:10:50|322.8||322.8||322.8||322.8||0
1731921080000|2024-11-18 09:11:20|322.5|322.2|322.5|322.2|322.5|322.2|322.5|322.2|39
1731921100000|2024-11-18 09:11:40|322.4|321.8|322.4|321.8|322.4|321.8|322.4|321.8|26
1731921160000|2024-11-18 09:12:40|322.1||322.1||322.1||322.1||0
1731921200000|2024-11-18 09:13:20|322|321.6|322|321.6|322|321.6|322|321.6|580
1731921210000|2024-11-18 09:13:30|322.1||322.1||322.1||322.1||0
1731921230000|2024-11-18 09:13:50|322||322||322||322||0
1731921310000|2024-11-18 09:15:10|321.6|321.1|321.6|321.1|321.6|321.1|321.6|321.1|541
1731921320000|2024-11-18 09:15:20||321||321||321||321|0
1731921350000|2024-11-18 09:15:50|321.5||321.5||321.5||321.5||625
1731921360000|2024-11-18 09:16:00|321.4||321.2||321.4||321.2||407
1731921370000|2024-11-18 09:16:10|321.5||321.5||321.5||321.5||176
1731921440000|2024-11-18 09:17:20|||||||||15462
1731921470000|2024-11-18 09:17:50|321.3||321.5||321.5||321.3||44
1731921570000|2024-11-18 09:19:30|||||||||618
1731921600000|2024-11-18 09:20:00|||||||||3242
1731921640000|2024-11-18 09:20:40|||||||||6285
1731921770000|2024-11-18 09:22:50|321.3||321.3||321.3||321.3||0
1731921830000|2024-11-18 09:23:50|321.5|321.3|321.4|321|321.5|321.3|321.4|321|917
1731921930000|2024-11-18 09:25:30|321.2||321.2||321.2||321.2||3756
1731921940000|2024-11-18 09:25:40|||||||||5292
1731921950000|2024-11-18 09:25:50|||||||||185
1731921960000|2024-11-18 09:26:00|321.3|321.1|321.2|321.1|321.3|321.1|321.2|321.1|829
1731921970000|2024-11-18 09:26:10|||||||||1544
1731921980000|2024-11-18 09:26:20|321.3||321.3||321.3||321.3||1
1731921990000|2024-11-18 09:26:30||321||321||321||321|351
1731922010000|2024-11-18 09:26:50|321.2||321.2||321.2||321.2||0
1731922030000|2024-11-18 09:27:10|321.3||321.3||321.3||321.3||437
1731922040000|2024-11-18 09:27:20|321.2||321.2||321.2||321.2||0
1731922080000|2024-11-18 09:28:00||321.1||321.1||321.1||321.1|199
1731922090000|2024-11-18 09:28:10||321||321||321||321|0
1731922110000|2024-11-18 09:28:30|||||||||620
1731922120000|2024-11-18 09:28:40|||||||||30
1731922140000|2024-11-18 09:29:00||321.1||321.1||321.1||321.1|300
1731922150000|2024-11-18 09:29:10|321.4|321.3|321.5|321.3|321.5|321.3|321.4|321.3|350
1731922200000|2024-11-18 09:30:00|321.4|321.1|321.3|321|321.4|321.1|321.3|321|839
1731922210000|2024-11-18 09:30:10|321.4|321.1|321.4|321|321.4|321.1|321.4|321|80
1731922240000|2024-11-18 09:30:40|321.3||321.3||321.3||321.3||55
1731922250000|2024-11-18 09:30:50|||||||||500
1731922290000|2024-11-18 09:31:30|||||||||62
1731922300000|2024-11-18 09:31:40|321.4|321.1|321.4|321.1|321.4|321.1|321.4|321.1|240
1731922330000|2024-11-18 09:32:10|321.6|321.3|321.6|321.3|321.6|321.3|321.6|321.3|20
1731922350000|2024-11-18 09:32:30|321.5|321.1|321.4|321.1|321.5|321.1|321.4|321.1|35
1731922600000|2024-11-18 09:36:40|||||||||986
1731922620000|2024-11-18 09:37:00|||||||||172
1731922640000|2024-11-18 09:37:20|||||||||234
1731922670000|2024-11-18 09:37:50|321.6|321.3|321.6|321.3|321.6|321.3|321.6|321.3|475
1731922680000|2024-11-18 09:38:00|||||||||645
1731922690000|2024-11-18 09:38:10||321.5||321.5||321.5||321.5|0
1731922710000|2024-11-18 09:38:30|321.8|321.6|321.8|321.6|321.8|321.6|321.8|321.6|776
1731922720000|2024-11-18 09:38:40||321.5||321.5||321.5||321.5|490
1731922750000|2024-11-18 09:39:10|321.7||321.8||321.8||321.7||1658
1731922840000|2024-11-18 09:40:40|||||||||159
1731922860000|2024-11-18 09:41:00|322|321.8|322|321.7|322|321.8|322|321.7|437
1731922870000|2024-11-18 09:41:10|322.2|321.9|322.2|321.9|322.2|321.9|322.2|321.9|255
1731922970000|2024-11-18 09:42:50|322.1|322|322.2|322|322.2|322|322.1|322|423
1731922980000|2024-11-18 09:43:00|||||||||3621
1731923000000|2024-11-18 09:43:20|||||||||617
1731923060000|2024-11-18 09:44:20|||||||||54386
1731923100000|2024-11-18 09:45:00|322.4||322.2||322.4||322.2||0
1731923160000|2024-11-18 09:46:00|322.1||322.1||322.1||322.1||0
1731923230000|2024-11-18 09:47:10|||||||||1447
1731923240000|2024-11-18 09:47:20|322.2|322.1|322|321.8|322.2|322.1|322|321.7|831
1731923250000|2024-11-18 09:47:30||321.7||321.7||321.7||321.7|0
1731923260000|2024-11-18 09:47:40|322.2|321.8|322.2|321.7|322.2|321.8|322.2|321.7|1
1731923310000|2024-11-18 09:48:30|322|321.8|322|321.8|322|321.8|322|321.8|69
1731923320000|2024-11-18 09:48:40|322.2|321.9|322.2|321.7|322.2|321.9|322.2|321.7|146
1731923350000|2024-11-18 09:49:10|||||||||1000
1731923470000|2024-11-18 09:51:10|322|321.6|322.2|321.6|322.2|321.6|322|321.6|1217
1731923480000|2024-11-18 09:51:20|321.9||322.1||322.1||321.9||178
1731923490000|2024-11-18 09:51:30|322||322||322||322||0
1731923520000|2024-11-18 09:52:00|||||||||980
1731923580000|2024-11-18 09:53:00|321.7|321.4|321.7|321.4|321.7|321.4|321.7|321.4|1300
1731923650000|2024-11-18 09:54:10||321.1||321.1||321.1||321.1|642
1731923660000|2024-11-18 09:54:20|321.4|321.2|321.7|321.2|321.7|321.2|321.4|321.2|988
1731923670000|2024-11-18 09:54:30|321.8|321.3|321.8|321.3|321.8|321.7|321.8|321.3|1196
1731923680000|2024-11-18 09:54:40|||||||||15
1731923730000|2024-11-18 09:55:30|321.6|321.1|321.6|321.1|321.6|321.1|321.6|321.1|18
1731923800000|2024-11-18 09:56:40|321.7|321.2|321.7|321.2|321.7|321.2|321.7|321.2|0
1731923860000|2024-11-18 09:57:40|||||||||625
1731923870000|2024-11-18 09:57:50|321.5||321.5||321.5||321.5||0
1731923970000|2024-11-18 09:59:30|||||||||3062
1731923990000|2024-11-18 09:59:50|||||||||1000
1731924020000|2024-11-18 10:00:20|||||||||298
1731924060000|2024-11-18 10:01:00|321.6|321.3|321.6|321.4|321.6|321.4|321.6|321.3|24
1731924100000|2024-11-18 10:01:40|321.8|321.6|321.7|321.4|321.8|321.6|321.7|321.4|1128
1731924130000|2024-11-18 10:02:10|||||||||15
1731924150000|2024-11-18 10:02:30|321.8|321.6|321.8|321.6|321.8|321.6|321.8|321.6|420
1731924190000|2024-11-18 10:03:10|321.9|321.7|321.9|321.6|321.9|321.7|321.9|321.6|77
1731924290000|2024-11-18 10:04:50|||||||||17
1731924310000|2024-11-18 10:05:10|||||||||625
1731924370000|2024-11-18 10:06:10|||||||||1
1731924460000|2024-11-18 10:07:40|321.8||321.8||321.8||321.8||0
1731924480000|2024-11-18 10:08:00|||||||||381
1731924510000|2024-11-18 10:08:30|||||||||26
1731924590000|2024-11-18 10:09:50|||||||||7
1731924610000|2024-11-18 10:10:10|||||||||6
1731924620000|2024-11-18 10:10:20|321.9||321.9||321.9||321.9||0
1731924720000|2024-11-18 10:12:00|||||||||45
1731924750000|2024-11-18 10:12:30|321.8|321.4|321.7|321.4|321.8|321.4|321.7|321.4|205
1731924770000|2024-11-18 10:12:50|321.6||321.6||321.6||321.6||0
1731924840000|2024-11-18 10:14:00|321.4|321.2|321.4|321.1|321.4|321.2|321.4|321.1|2362
1731924850000|2024-11-18 10:14:10|321.2|321|321.2|321|321.2|321|321.2|321|3249
1731924860000|2024-11-18 10:14:20|321.1|320.2|320.1|319.6|321.1|320.2|320.1|319.6|3671
1731924870000|2024-11-18 10:14:30|||||||||3108
1731924890000|2024-11-18 10:14:50|||||||||44745
1731924900000|2024-11-18 10:15:00|319.8|319.3|320|319.6|320|319.6|319.8|319.3|48182
1731924910000|2024-11-18 10:15:10|319.9|319.4|319.6|319.3|320.1|319.6|319.6|319.3|7100
1731924920000|2024-11-18 10:15:20|319.7||319.7||319.7||319.7||1246
1731924930000|2024-11-18 10:15:30|||||||||1870
1731924940000|2024-11-18 10:15:40|319.9|319.7|319.8|319.7|319.9|319.7|319.8|319.7|2077
1731924960000|2024-11-18 10:16:00|319.6|319.3|319.6|319.3|319.6|319.3|319.6|319.3|377
1731924990000|2024-11-18 10:16:30|||||||||49
1731925050000|2024-11-18 10:17:30|||||||||116
1731925060000|2024-11-18 10:17:40|319.5|319|319.4|319|319.5|319|319.4|319|0
1731925080000|2024-11-18 10:18:00|319.3||319.3||319.3||319.3||0
1731925140000|2024-11-18 10:19:00|319|318.6|318.5|318|319|318.6|318.5|318|4444
1731925150000|2024-11-18 10:19:10|318.4||318.4||318.4||318.4||0
1731925160000|2024-11-18 10:19:20|318.5|318.1|318.5|318.1|318.5|318.2|318.5|318.1|1100
1731925170000|2024-11-18 10:19:30|318.6|318.3|318.6|318.3|318.6|318.3|318.6|318.3|83
1731925190000|2024-11-18 10:19:50|||||||||156
1731925200000|2024-11-18 10:20:00||318.2||318.2||318.2||318.2|0
1731925230000|2024-11-18 10:20:30|318.7|318.4|318.8|318.5|319|318.7|318.7|318.4|3170
1731925240000|2024-11-18 10:20:40||318.4||318.4||318.4||318.4|0
1731925310000|2024-11-18 10:21:50|318.7|318.3|318.6|318|318.7|318.3|318.6|318|1512
1731925400000|2024-11-18 10:23:20||318.3||318.2||318.3||318.2|687
1731925410000|2024-11-18 10:23:30|318.7||318.6||318.7||318.6||0
1731925450000|2024-11-18 10:24:10||318.1||318||318.1||318|0
1731925470000|2024-11-18 10:24:30|||||||||6
1731925520000|2024-11-18 10:25:20|||||||||50
1731925570000|2024-11-18 10:26:10|||||||||320
1731925660000|2024-11-18 10:27:40|318.3||318.3||318.3||318.3||171
1731925670000|2024-11-18 10:27:50|318.6|318.3|318.6|318.3|318.6|318.3|318.6|318.3|26
1731925690000|2024-11-18 10:28:10||318||318||318||318|300
1731925700000|2024-11-18 10:28:20||318.5||318.1||318.5||318.1|594
1731925730000|2024-11-18 10:28:50|318.5|318|318.5|318|318.5|318|318.5|318|0
1731925750000|2024-11-18 10:29:10|||||||||859
1731925770000|2024-11-18 10:29:30|318.6|318.2|318.6|318.2|318.6|318.2|318.6|318.2|318
1731925800000|2024-11-18 10:30:00||318.1||318||318.1||318|0
1731925820000|2024-11-18 10:30:20|||||||||300
1731925850000|2024-11-18 10:30:50|318.5||318.5||318.5||318.5||0
1731925880000|2024-11-18 10:31:20||318.1||318.1||318.1||318.1|300
1731925890000|2024-11-18 10:31:30||318||318||318||318|0
1731925920000|2024-11-18 10:32:00|318.4||318.4||318.4||318.4||466
1731925930000|2024-11-18 10:32:10|||||||||625
1731925960000|2024-11-18 10:32:40|318.3||318.2||318.3||318.2||1
1731925990000|2024-11-18 10:33:10|||||||||1030
1731926000000|2024-11-18 10:33:20|318|317.7|318|317.7|318|317.7|318|317.7|788
1731926030000|2024-11-18 10:33:50|||||||||62
1731926070000|2024-11-18 10:34:30|||||||||500
1731926100000|2024-11-18 10:35:00|317.9|317.5|317.9|317.4|317.9|317.5|317.9|317.4|5103
1731926130000|2024-11-18 10:35:30|317.8|317.6|317.8|317.4|317.9|317.6|317.8|317.4|35
1731926140000|2024-11-18 10:35:40||317.5||317.5||317.5||317.5|0
1731926250000|2024-11-18 10:37:30|317.9|317.6|317.9|317.7|317.9|317.7|317.9|317.6|24
1731926260000|2024-11-18 10:37:40|||||||||2814
1731926270000|2024-11-18 10:37:50|318.1|317.8|318.1|317.7|318.1|317.8|318.1|317.7|163
1731926280000|2024-11-18 10:38:00|||||||||626
1731926290000|2024-11-18 10:38:10|||||||||625
1731926350000|2024-11-18 10:39:10|||||||||311
1731926390000|2024-11-18 10:39:50|318.3|317.9|318.3|317.9|318.3|317.9|318.3|317.9|162
1731926420000|2024-11-18 10:40:20|||||||||2978
1731926430000|2024-11-18 10:40:30|318.2|317.8|318.2|317.8|318.2|317.8|318.2|317.8|183
1731926510000|2024-11-18 10:41:50|318.1||318.1||318.1||318.1||600
1731926520000|2024-11-18 10:42:00|318||318.1||318.1||318||63
1731926540000|2024-11-18 10:42:20|318|317.5|317.9|317.5|318.1|317.5|317.9|317.5|690
1731926560000|2024-11-18 10:42:40|||||||||2350
1731926580000|2024-11-18 10:43:00|||||||||1563
1731926640000|2024-11-18 10:44:00||317.7||317.7||317.7||317.7|135
1731926650000|2024-11-18 10:44:10|||||||||1118
1731926700000|2024-11-18 10:45:00|318|317.4|318|317.8|318|317.8|318|317.4|0
1731926740000|2024-11-18 10:45:40|||||||||62
1731926760000|2024-11-18 10:46:00|||||||||182
1731926860000|2024-11-18 10:47:40|||||||||200
1731926870000|2024-11-18 10:47:50||317.9||317.9||317.9||317.9|950
1731926880000|2024-11-18 10:48:00|318.1||318||318.1||318||413
1731926890000|2024-11-18 10:48:10|||||||||105
1731926900000|2024-11-18 10:48:20||317.8||317.8||317.8||317.8|384
1731926950000|2024-11-18 10:49:10|||||||||3124
1731926970000|2024-11-18 10:49:30|318.1|318|318.1|317.8|318.1|318|318.1|317.8|600
1731927000000|2024-11-18 10:50:00|||||||||627
1731927060000|2024-11-18 10:51:00|318|317.4|317.8|317.4|318|317.4|317.8|317.4|407
1731927070000|2024-11-18 10:51:10|317.7||317.7||317.7||317.7||1000
1731927140000|2024-11-18 10:52:20|||||||||410
1731927150000|2024-11-18 10:52:30|317.9|317.6|318.3|318.1|318.3|318.1|317.9|317.6|1656
1731927160000|2024-11-18 10:52:40|318.4|318.3|318.4|318|318.4|318.3|318.4|318|678
1731927200000|2024-11-18 10:53:20|||||||||62
1731927230000|2024-11-18 10:53:50||317.9||317.9||317.9||317.9|62
1731927240000|2024-11-18 10:54:00|318.3|317.8|318.3|317.9|318.3|317.9|318.3|317.8|0
1731927260000|2024-11-18 10:54:20|||||||||500
1731927320000|2024-11-18 10:55:20|||||||||1635
1731927370000|2024-11-18 10:56:10|||||||||3
1731927430000|2024-11-18 10:57:10|318.4|318.3|318.4|318.3|318.4|318.3|318.4|318.3|162
1731927440000|2024-11-18 10:57:20|318.3|317.8|318.3|317.8|318.3|317.8|318.3|317.8|62
1731927450000|2024-11-18 10:57:30|318.2||318.2||318.2||318.2||0
1731927460000|2024-11-18 10:57:40|318|317.9|318.2|317.9|318.2|317.9|318|317.9|121
1731927480000|2024-11-18 10:58:00|318.4|318|318.4|318|318.4|318|318.4|318|222
1731927570000|2024-11-18 10:59:30|||||||||31
1731927640000|2024-11-18 11:00:40|||||||||145
1731927690000|2024-11-18 11:01:30|318.3|317.7|318.2|317.8|318.3|317.8|318.2|317.7|3400
1731927700000|2024-11-18 11:01:40|318|317.3|318|317.3|318|317.3|318|317.3|625
1731927710000|2024-11-18 11:01:50|||||||||93
1731927780000|2024-11-18 11:03:00|317.9|317.2|317.9|317.2|317.9|317.2|317.9|317.2|11
1731927800000|2024-11-18 11:03:20|||||||||16
1731927840000|2024-11-18 11:04:00|||||||||63
1731927880000|2024-11-18 11:04:40|||||||||62
1731927910000|2024-11-18 11:05:10|318|317.8|318|317.8|318|317.8|318|317.8|2933
1731927920000|2024-11-18 11:05:20||317.7||317.7||317.7||317.7|0
1731927940000|2024-11-18 11:05:40|317.9|317.4|317.9|317.4|317.9|317.4|317.9|317.4|939
1731927960000|2024-11-18 11:06:00|318||318||318||318||0
1731927980000|2024-11-18 11:06:20|||||||||125
1731928000000|2024-11-18 11:06:40|||||||||187
1731928150000|2024-11-18 11:09:10|||||||||421
1731928200000|2024-11-18 11:10:00|||||||||500
1731928270000|2024-11-18 11:11:10|||||||||3084
1731928290000|2024-11-18 11:11:30|||||||||12
1731928300000|2024-11-18 11:11:40|||||||||629
1731928420000|2024-11-18 11:13:40|||||||||3
1731928440000|2024-11-18 11:14:00|317.9||317.8||317.9||317.8||655
1731928510000|2024-11-18 11:15:10|||||||||15
1731928520000|2024-11-18 11:15:20|||||||||39
1731928550000|2024-11-18 11:15:50|||||||||548
1731928660000|2024-11-18 11:17:40||317.6||317.5||317.6||317.5|310
1731928670000|2024-11-18 11:17:50|317.6|317.3|317.2|317|317.6|317.3|317.2|317|3655
1731928730000|2024-11-18 11:18:50|317.3||317.3||317.3||317.3||613
1731928800000|2024-11-18 11:20:00|||||||||5
1731928830000|2024-11-18 11:20:30|||||||||200
1731928860000|2024-11-18 11:21:00|317.1|316.7|316.9|316.2|317.1|316.7|316.9|316.2|1648
1731928870000|2024-11-18 11:21:10|||||||||62
1731928880000|2024-11-18 11:21:20|316.8||316.8||316.8||316.8||78
1731928890000|2024-11-18 11:21:30|316.4|315.9|316.4|315.9|316.4|315.9|316.4|315.9|1382
1731928920000|2024-11-18 11:22:00|||||||||32
1731928930000|2024-11-18 11:22:10|316.3||316.4||316.4||316.3||867
1731928940000|2024-11-18 11:22:20|||||||||187
1731928950000|2024-11-18 11:22:30|316.3||316.3||316.3||316.3||8478
1731928990000|2024-11-18 11:23:10|||||||||50
1731929030000|2024-11-18 11:23:50|||||||||313
1731929050000|2024-11-18 11:24:10|||||||||550
1731929080000|2024-11-18 11:24:40|316.5|316.2|316.4|315.9|316.5|316.2|316.4|315.9|637
1731929100000|2024-11-18 11:25:00|316.3||316.3||316.3||316.3||750
1731929130000|2024-11-18 11:25:30|||||||||2799
1731929150000|2024-11-18 11:25:50|||||||||6000
1731929160000|2024-11-18 11:26:00|||||||||942
1731929180000|2024-11-18 11:26:20|316.2|316.2|316|315.6|316.2|316.2|316|315.5|1006
1731929210000|2024-11-18 11:26:50||315.4||315.4||315.4||315.4|1
1731929230000|2024-11-18 11:27:10|||||||||454
1731929430000|2024-11-18 11:30:30|||||||||20
1731929490000|2024-11-18 11:31:30|||||||||20100
1731929670000|2024-11-18 11:34:30|||||||||311
1731929690000|2024-11-18 11:34:50|||||||||311
1731929720000|2024-11-18 11:35:20|||||||||311
1731929730000|2024-11-18 11:35:30|||||||||1574
1731929740000|2024-11-18 11:35:40|||||||||2
1731929750000|2024-11-18 11:35:50|315.9|315.2|315.4|314.9|315.9|315.3|315.4|314.9|1469
1731929790000|2024-11-18 11:36:30|315.3||315.3||315.3||315.3||0
1731929830000|2024-11-18 11:37:10|315.2||315.2||315.2||315.2||1497
1731929950000|2024-11-18 11:39:10|||||||||1575
1731929970000|2024-11-18 11:39:30|315.4|315.1|315.7|315.5|315.7|315.5|315.4|315.1|2448
1731929990000|2024-11-18 11:39:50|315.8||315.8||315.8||315.8||698
1731930010000|2024-11-18 11:40:10|||||||||7
1731930060000|2024-11-18 11:41:00|||||||||266
1731930150000|2024-11-18 11:42:30|||||||||46
1731930160000|2024-11-18 11:42:40|315.3|315|315|314.5|315.3|315|315|314.5|1024
1731930170000|2024-11-18 11:42:50||314.6||314.6||314.6||314.6|3274
1731930220000|2024-11-18 11:43:40|314.9|314.3|314.8|314.3|314.9|314.3|314.8|314.3|170
1731930230000|2024-11-18 11:43:50|314.3|313.7|314.1|313.6|314.3|313.7|314.1|313.6|50
1731930240000|2024-11-18 11:44:00|314||313.9||314||313.9||0
1731930260000|2024-11-18 11:44:20|||||||||250
1731930270000|2024-11-18 11:44:30|||||||||2
1731930280000|2024-11-18 11:44:40|314|313.7|314|313.7|314|313.7|314|313.7|2054
1731930290000|2024-11-18 11:44:50|313.9|313.6|314|313.6|314|313.6|313.9|313.6|85
1731930300000|2024-11-18 11:45:00|||||||||1580
1731930310000|2024-11-18 11:45:10|313.9||313.9||313.9||313.9||2
1731930320000|2024-11-18 11:45:20|313.7|313.3|313.7|313.3|313.7|313.3|313.7|313.3|165
1731930330000|2024-11-18 11:45:30|||||||||10153
1731930340000|2024-11-18 11:45:40|||||||||637
1731930350000|2024-11-18 11:45:50|||||||||631
1731930360000|2024-11-18 11:46:00|313.4|313.2|313.3|312.9|313.4|313.2|313.3|312.9|1145
1731930370000|2024-11-18 11:46:10|313.2||313.2||313.2||313.2||0
1731930380000|2024-11-18 11:46:20|313.5|313.1|313.3|312.9|313.5|313.1|313.2|312.9|3289
1731930390000|2024-11-18 11:46:30|313.4|313.1|313.4|313|313.4|313.1|313.4|313|700
1731930400000|2024-11-18 11:46:40|||||||||10000
1731930410000|2024-11-18 11:46:50|||||||||2432
1731930420000|2024-11-18 11:47:00|313.3|313.1|313.4|312.9|313.4|313.1|313.3|312.9|572
1731930430000|2024-11-18 11:47:10||312.8||312.8||312.8||312.8|0
1731930440000|2024-11-18 11:47:20|313.3||313.3||313.3||313.3||0
1731930450000|2024-11-18 11:47:30|313.2||313.1||313.2||313.1||0
1731930460000|2024-11-18 11:47:40|312.9|312.4|312.9|312.3|312.9|312.4|312.9|312.3|31
1731930490000|2024-11-18 11:48:10|312.8|312.2|312.7|312.2|312.8|312.2|312.7|312.2|0
1731930500000|2024-11-18 11:48:20||312.1||312.1||312.1||312.1|0
1731930510000|2024-11-18 11:48:30|312.6|312|312.6|312|312.6|312|312.6|312|11218
1731930580000|2024-11-18 11:49:40|||||||||1589
1731930620000|2024-11-18 11:50:20|||||||||1812
1731930650000|2024-11-18 11:50:50|||||||||73
1731930760000|2024-11-18 11:52:40|312.5||312.5||312.5||312.5||0
1731930830000|2024-11-18 11:53:50|||||||||301
1731930860000|2024-11-18 11:54:20|||||||||1195
1731930870000|2024-11-18 11:54:30|||||||||1500
1731930880000|2024-11-18 11:54:40||312.1||312.1||312.1||312.1|0
1731930900000|2024-11-18 11:55:00|||||||||5
1731930920000|2024-11-18 11:55:20|312.4|312|312.4|312|312.4|312|312.4|312|334
1731930970000|2024-11-18 11:56:10|312.5|312.1|312.5|312.1|312.5|312.1|312.5|312.1|841
1731931010000|2024-11-18 11:56:50|312.4||312.4||312.4||312.4||314
1731931040000|2024-11-18 11:57:20|312.3|312|311.3|310.8|312.3|312|311.3|310.8|1231
1731931050000|2024-11-18 11:57:30|311.2||311.2||311.2||311.2||1296
1731931060000|2024-11-18 11:57:40|311.1|311.4|311.7|311.4|311.7|311.4|311.1|311.4|219
1731931080000|2024-11-18 11:58:00|311.8|311.5|312.3|312|312.3|312|311.8|311.5|2665
1731931090000|2024-11-18 11:58:10||311.9||311.9||311.9||311.9|0
1731931100000|2024-11-18 11:58:20|312.5|312.1|312.5|312.1|312.5|312.1|312.5|312.1|728
1731931110000|2024-11-18 11:58:30||312.2||312.3||312.3||312.2|0
1731931120000|2024-11-18 11:58:40|312.8|312.6|312.7|312.2|312.8|312.6|312.7|312.2|1295
1731931140000|2024-11-18 11:59:00||312.1||312.1||312.1||312.1|0
1731931150000|2024-11-18 11:59:10||312||312||312||312|0
1731931160000|2024-11-18 11:59:20||311.9||311.9||311.9||311.9|0
1731931180000|2024-11-18 11:59:40|||||||||731
1731931190000|2024-11-18 11:59:50|312.6|311.5|312.1|311.5|312.6|311.5|312.1|311.5|380
1731931200000|2024-11-18 12:00:00|312|311.6|312.4|312|312.4|312.1|312|311.6|556
1731931220000|2024-11-18 12:00:20||311.9||311.9||311.9||311.9|0
1731931230000|2024-11-18 12:00:30|312.3|311.7|312.3|311.7|312.3|311.7|312.3|311.7|785
1731931240000|2024-11-18 12:00:40|312.2||312.2||312.2||312.2||0
1731931280000|2024-11-18 12:01:20|312.1|311.5|312|311.5|312.1|311.5|312|311.5|491
1731931290000|2024-11-18 12:01:30|||||||||165
1731931310000|2024-11-18 12:01:50||311.7||311.7||311.7||311.7|0
1731931340000|2024-11-18 12:02:20|312.2|311.8|312.2|311.8|312.2|311.9|312.2|311.8|545
1731931350000|2024-11-18 12:02:30||311.9||311.9||311.9||311.9|0
1731931360000|2024-11-18 12:02:40|||||||||31
1731931370000|2024-11-18 12:02:50|312.3|312|312.4|312|312.4|312.1|312.3|312|899
1731931380000|2024-11-18 12:03:00||311.8||311.9||311.9||311.8|400
1731931400000|2024-11-18 12:03:20||312||312||312||312|1591
1731931410000|2024-11-18 12:03:30|||||||||950
1731931420000|2024-11-18 12:03:40|312.3||312.3||312.3||312.3||346
1731931440000|2024-11-18 12:04:00|||||||||954
1731931450000|2024-11-18 12:04:10|312.5|312.1|312.5|312.3|312.5|312.3|312.5|312.1|73
1731931460000|2024-11-18 12:04:20|312.6|312.5|312.6|312.5|312.6|312.5|312.6|312.5|432
1731931490000|2024-11-18 12:04:50|||||||||65
1731931500000|2024-11-18 12:05:00|312.8|312.6|312.8|312.6|312.8|312.6|312.8|312.6|153
1731931510000|2024-11-18 12:05:10|312.7|312.1|312.7|312.1|312.7|312.1|312.7|312.1|100
1731931540000|2024-11-18 12:05:40|312.5|312.3|312.6|312.3|312.6|312.3|312.5|312.3|316
1731931640000|2024-11-18 12:07:20|312.5|311.9|312.5|311.8|312.5|311.9|312.5|311.8|100
1731931650000|2024-11-18 12:07:30||311.7||311.6||311.7||311.6|0
1731931690000|2024-11-18 12:08:10||312||312||312||312|79
1731931760000|2024-11-18 12:09:20|312.4|311.6|312.1|311.6|312.4|311.6|312.1|311.6|900
1731931770000|2024-11-18 12:09:30|312|311.5|311.8|311.5|312|311.5|311.8|311.5|283
1731931780000|2024-11-18 12:09:40|||||||||132
1731931820000|2024-11-18 12:10:20|||||||||68
1731931840000|2024-11-18 12:10:40|||||||||625
1731931850000|2024-11-18 12:10:50|311.9||311.9||311.9||311.9||11462
1731931860000|2024-11-18 12:11:00|||||||||2111
1731931930000|2024-11-18 12:12:10|312.3|312|312.3|312|312.3|312|312.3|312|518
1731931960000|2024-11-18 12:12:40|||||||||16
1731931990000|2024-11-18 12:13:10||312.1||312.1||312.1||312.1|5000
1731932030000|2024-11-18 12:13:50|312|311.5|312|311.5|312|311.5|312|311.5|428
1731932040000|2024-11-18 12:14:00|312.1||312||312.1||312||0
1731932090000|2024-11-18 12:14:50|312.1|311.7|312.1|311.7|312.1|311.7|312.1|311.7|266
1731932130000|2024-11-18 12:15:30|312.2|311.9|312.2|311.9|312.2|311.9|312.2|311.9|428
1731932160000|2024-11-18 12:16:00|312.7|312|312.8|312.6|312.8|312.6|312.7|312|4361
1731932180000|2024-11-18 12:16:20||312.7||312.6||312.7||312.6|537
1731932200000|2024-11-18 12:16:40|312.9|312.4|312.9|312.3|312.9|312.4|312.9|312.3|259
1731932220000|2024-11-18 12:17:00||312.4||312.5||312.5||312.4|2658
1731932240000|2024-11-18 12:17:20||312.7||312.7||312.7||312.7|0
1731932260000|2024-11-18 12:17:40||312.5||312.5||312.5||312.5|92
1731932320000|2024-11-18 12:18:40|||||||||1587
1731932350000|2024-11-18 12:19:10|313|312.9|313.1|312.9|313.1|312.9|313|312.9|1861
1731932380000|2024-11-18 12:19:40|313.3|313|313.3|312.9|313.3|313|313.3|312.9|107
1731932390000|2024-11-18 12:19:50||313.2||313.2||313.2||313.2|0
1731932400000|2024-11-18 12:20:00||312.9||312.9||312.9||312.9|2437
1731932410000|2024-11-18 12:20:10|313.8|313.1|313.8|313.1|313.8|313.1|313.8|313.1|70
1731932420000|2024-11-18 12:20:20|313.9||313.9||313.9||313.9||727
1731932430000|2024-11-18 12:20:30|||||||||257
1731932440000|2024-11-18 12:20:40||313.2||313.2||313.2||313.2|0
1731932460000|2024-11-18 12:21:00||313.3||313.3||313.3||313.3|1
1731932480000|2024-11-18 12:21:20||313.4||313.4||313.4||313.4|0
1731932550000|2024-11-18 12:22:30|314.3|313.5|314.3|314|314.3|314|314.3|313.5|466
1731932570000|2024-11-18 12:22:50|314.4|314.1|314.4|314.1|314.4|314.1|314.4|314.1|282
1731932580000|2024-11-18 12:23:00|314.8|314.3|314.8|314.3|314.8|314.3|314.8|314.3|3067
1731932600000|2024-11-18 12:23:20||314.4||314.4||314.4||314.4|281
1731932610000|2024-11-18 12:23:30||314.5||314.6||314.6||314.5|0
1731932640000|2024-11-18 12:24:00|314.7|314.4|314.7|314.4|314.7|314.4|314.7|314.4|255
1731932700000|2024-11-18 12:25:00|314.4|314.3|314.2|313.5|314.4|314.3|314.2|313.5|734
1731932720000|2024-11-18 12:25:20|314.1|313.4|314.1|313.3|314.1|313.4|314.1|313.3|0
1731932740000|2024-11-18 12:25:40|314||314||314||314||678
1731932780000|2024-11-18 12:26:20|||||||||400
1731932800000|2024-11-18 12:26:40|313.8|313.1|313.4|312.7|313.8|313.1|313.4|312.7|1528
1731932920000|2024-11-18 12:28:40|||||||||1726
1731932930000|2024-11-18 12:28:50|||||||||200
1731932970000|2024-11-18 12:29:30|||||||||1000
1731932980000|2024-11-18 12:29:40|313.3|313.3|313.3|312.7|313.3|313.3|313.3|312.7|42
1731933000000|2024-11-18 12:30:00|312.9|312.1|312.9|312|312.9|312.1|312.9|312|578
1731933010000|2024-11-18 12:30:10||311.9||311.9||311.9||311.9|0
1731933040000|2024-11-18 12:30:40||311.8||311.8||311.8||311.8|0
1731933130000|2024-11-18 12:32:10|||||||||63
1731933160000|2024-11-18 12:32:40|312.8||312.8||312.8||312.8||0
1731933200000|2024-11-18 12:33:20||312||312||312||312|20
1731933220000|2024-11-18 12:33:40||311.9||312||312||311.9|0
1731933230000|2024-11-18 12:33:50|||||||||250
1731933290000|2024-11-18 12:34:50|312.5|311.8|312.5|311.8|312.5|311.8|312.5|311.8|682
1731933320000|2024-11-18 12:35:20|||||||||79
1731933350000|2024-11-18 12:35:50|||||||||500
1731933450000|2024-11-18 12:37:30|312.6|312.2|312.5|312|312.6|312.2|312.5|312|6198
1731933490000|2024-11-18 12:38:10||311.9||311.9||311.9||311.9|0
1731933500000|2024-11-18 12:38:20|||||||||1938
1731933600000|2024-11-18 12:40:00|||||||||10
1731933610000|2024-11-18 12:40:10|312.4|311.8|312.4|311.8|312.4|311.8|312.4|311.8|0
1731933640000|2024-11-18 12:40:40|||||||||1593
1731933670000|2024-11-18 12:41:10|||||||||3044
1731933700000|2024-11-18 12:41:40||311.9||311.8||311.9||311.8|1659
1731933780000|2024-11-18 12:43:00|||||||||500
1731933790000|2024-11-18 12:43:10|||||||||435
1731933800000|2024-11-18 12:43:20|||||||||2933
1731933910000|2024-11-18 12:45:10|||||||||95
1731934030000|2024-11-18 12:47:10|312.3||312.3||312.3||312.3||815
1731934150000|2024-11-18 12:49:10|312.5|311.9|312.5|312|312.5|312|312.5|311.9|1
1731934160000|2024-11-18 12:49:20||311.9||311.9||311.9||311.9|0
1731934170000|2024-11-18 12:49:30|312.4|311.8|312.4|311.8|312.4|311.8|312.4|311.8|0
1731934180000|2024-11-18 12:49:40|||||||||750
1731934210000|2024-11-18 12:50:10|||||||||18
1731934240000|2024-11-18 12:50:40|||||||||4776
1731934270000|2024-11-18 12:51:10|||||||||3181
1731934340000|2024-11-18 12:52:20|312.6|312.2|312.6|312.2|312.6|312.2|312.6|312.2|61
1731934350000|2024-11-18 12:52:30|312.5||312.5||312.5||312.5||0
1731934390000|2024-11-18 12:53:10|||||||||319
1731934410000|2024-11-18 12:53:30|312.4|311.9|312.3|311.9|312.4|311.9|312.3|311.9|481
1731934460000|2024-11-18 12:54:20|||||||||28
1731934470000|2024-11-18 12:54:30|312.1|312.3|312.6|312.3|312.6|312.4|312.1|312.3|1083
1731934480000|2024-11-18 12:54:40||312.2||312.2||312.2||312.2|0
1731934520000|2024-11-18 12:55:20|312.5||312.5||312.5||312.5||402
1731934530000|2024-11-18 12:55:30||312.3||312.3||312.3||312.3|1492
1731934560000|2024-11-18 12:56:00|312.6|312.2|312.6|312.2|312.6|312.2|312.6|312.2|0
1731934570000|2024-11-18 12:56:10|||||||||2
1731934600000|2024-11-18 12:56:40|312.5|312.1|312.4|311.9|312.5|312.1|312.2|311.8|1069
1731934680000|2024-11-18 12:58:00|||||||||476
1731934730000|2024-11-18 12:58:50|||||||||447
1731934740000|2024-11-18 12:59:00|312.5|311.8|312.5|312|312.5|312|312.5|311.8|15
1731934760000|2024-11-18 12:59:20||311.9||311.9||311.9||311.9|0
1731934790000|2024-11-18 12:59:50|||||||||79
1731934800000|2024-11-18 13:00:00|312.4|311.8|312.4|311.8|312.4|311.8|312.4|311.8|251
1731934840000|2024-11-18 13:00:40|312.3||312.2||312.3||312.2||433
1731934880000|2024-11-18 13:01:20|||||||||5331
1731934900000|2024-11-18 13:01:40|||||||||697
1731934940000|2024-11-18 13:02:20|312.1|311.4|311.9|311.4|312.1|311.5|311.9|311.4|424
1731934980000|2024-11-18 13:03:00|312.6|312.1|312.6|312.1|312.7|312.1|312.6|312.1|964
1731934990000|2024-11-18 13:03:10|||||||||6
1731935010000|2024-11-18 13:03:30|||||||||318
1731935070000|2024-11-18 13:04:30||311.9||311.9||311.9||311.9|0
1731935140000|2024-11-18 13:05:40||312||311.9||312||311.9|254
1731935160000|2024-11-18 13:06:00||311.8||311.8||311.8||311.8|0
1731935230000|2024-11-18 13:07:10|||||||||2
1731935340000|2024-11-18 13:09:00||311.9||311.9||311.9||311.9|1018
1731935370000|2024-11-18 13:09:30||312||312||312||312|81
1731935420000|2024-11-18 13:10:20|||||||||472
1731935490000|2024-11-18 13:11:30|||||||||812
1731935520000|2024-11-18 13:12:00|||||||||5
1731935530000|2024-11-18 13:12:10|||||||||635
1731935590000|2024-11-18 13:13:10|312.5||312.4||312.5||312.4||1295
1731935600000|2024-11-18 13:13:20|312.5|311.8|312.2|311.8|312.5|311.8|312.2|311.8|136
1731935610000|2024-11-18 13:13:30|312.1||312.1||312.1||312.1||0
1731935650000|2024-11-18 13:14:10|312.2|311.9|312.2|311.9|312.2|311.9|312.2|311.9|428
1731935660000|2024-11-18 13:14:20|312|311.5|312|311.5|312|311.5|312|311.5|50
1731935700000|2024-11-18 13:15:00|||||||||325
1731935730000|2024-11-18 13:15:30|||||||||25
1731935750000|2024-11-18 13:15:50||311.6||311.6||311.6||311.6|20
1731935770000|2024-11-18 13:16:10|312.1|311.7|312.1|311.8|312.1|311.8|312.1|311.7|61
1731935790000|2024-11-18 13:16:30||311.7||311.7||311.7||311.7|63
1731935830000|2024-11-18 13:17:10||311.8||311.8||311.8||311.8|364
1731935840000|2024-11-18 13:17:20|311.9|311.6|312|311.5|312|311.6|311.9|311.5|45
1731935870000|2024-11-18 13:17:50|311.9||311.9||311.9||311.9||31
1731935880000|2024-11-18 13:18:00|||||||||2401
1731935970000|2024-11-18 13:19:30|311.8|311|311|310.3|311.8|311|311|310.3|63
1731935980000|2024-11-18 13:19:40|||||||||20
1731936000000|2024-11-18 13:20:00||310.2||310.2||310.2||310.2|0
1731936010000|2024-11-18 13:20:10|310.8||310.8||310.8||310.8||0
1731936060000|2024-11-18 13:21:00|310.6|310|310.3|309.9|310.6|310|310.3|309.9|1220
1731936070000|2024-11-18 13:21:10||309.6||309.6||309.6||309.6|0
1731936080000|2024-11-18 13:21:20|310.2|309.7|310.1|309.7|310.2|309.7|310.1|309.7|959
1731936090000|2024-11-18 13:21:30|310||310.3||310.3||310||0
1731936100000|2024-11-18 13:21:40|310.1||310.1||310.1||310.1||800
1731936150000|2024-11-18 13:22:30||310||309.8||310||309.8|302
1731936200000|2024-11-18 13:23:20|310|309.7|310.1|309.8|310.1|309.8|310|309.4|4245
1731936260000|2024-11-18 13:24:20|||||||||536
1731936270000|2024-11-18 13:24:30|310|309.6|310|309.6|310|309.6|310|309.6|0
1731936280000|2024-11-18 13:24:40|310.1|310|310.3|310|310.3|310|310.1|310|326
1731936310000|2024-11-18 13:25:10|310.5||310.4||310.5||310.4||440
1731936330000|2024-11-18 13:25:30|||||||||960
1731936340000|2024-11-18 13:25:40|310.5||310.5||310.5||310.5||1
1731936350000|2024-11-18 13:25:50|||||||||70
1731936360000|2024-11-18 13:26:00|310.6|310.1|310.6|310.3|310.6|310.3|310.6|310.1|346
1731936420000|2024-11-18 13:27:00|311.6|310.4|311.6|311.1|311.6|311.1|311.6|310.4|297
1731936430000|2024-11-18 13:27:10|312.2|311.3|312.2|311.3|312.2|311.3|312.2|311.3|578
1731936490000|2024-11-18 13:28:10|312.3|311.8|312.3|311.8|312.3|311.8|312.3|311.8|868
1731936500000|2024-11-18 13:28:20|||||||||1250
1731936600000|2024-11-18 13:30:00|||||||||365
1731936610000|2024-11-18 13:30:10|312.2||312.2||312.2||312.2||349
1731936620000|2024-11-18 13:30:20|312.3||312.3||312.3||312.3||0
1731936660000|2024-11-18 13:31:00|312.4|312|312.4|312|312.4|312|312.4|312|858
1731936720000|2024-11-18 13:32:00|312.3||312.3||312.3||312.3||0
1731936830000|2024-11-18 13:33:50|312.5|312.3|312.5|312.3|312.5|312.3|312.5|312.3|1797
1731936890000|2024-11-18 13:34:50|||||||||6
1731936900000|2024-11-18 13:35:00|312.4|312|312.4|311.9|312.4|312|312.2|311.9|694
1731936930000|2024-11-18 13:35:30|||||||||55
1731936980000|2024-11-18 13:36:20|||||||||1
1731936990000|2024-11-18 13:36:30|||||||||5321
1731937070000|2024-11-18 13:37:50|||||||||900
1731937120000|2024-11-18 13:38:40|312.3|311.8|312.3|311.8|312.3|311.8|312.3|311.8|20
1731937130000|2024-11-18 13:38:50|312|311.7|312.2|311.7|312.2|311.7|312|311.7|861
1731937140000|2024-11-18 13:39:00|||||||||32010
1731937150000|2024-11-18 13:39:10|312|311.4|312|311.3|312|311.4|312|311.3|20
1731937200000|2024-11-18 13:40:00|||||||||55
1731937260000|2024-11-18 13:41:00|311.9|311.1|311.8|311.1|311.9|311.1|311.8|311.1|13
1731937280000|2024-11-18 13:41:20|311.9||311.9||311.9||311.9||0
1731937300000|2024-11-18 13:41:40|||||||||14
1731937310000|2024-11-18 13:41:50||311.2||311.2||311.2||311.2|153
1731937360000|2024-11-18 13:42:40||311.3||311.3||311.3||311.3|160
1731937370000|2024-11-18 13:42:50|312.4|312.2|312.4|312.1|312.4|312.2|312.4|312.1|688
1731937380000|2024-11-18 13:43:00|312.3|311.8|312.3|311.8|312.3|311.8|312.3|311.8|1390
1731937390000|2024-11-18 13:43:10|312.4|311.9|312.4|311.9|312.4|311.9|312.4|311.9|0
1731937400000|2024-11-18 13:43:20||311.8||311.9||311.9||311.8|0
1731937410000|2024-11-18 13:43:30|||||||||1030
1731937450000|2024-11-18 13:44:10|312.3||312.2||312.3||312.2||0
1731937470000|2024-11-18 13:44:30|312.4|312|312.4|312|312.4|312.1|312.4|312|436
1731937520000|2024-11-18 13:45:20|||||||||1623
1731937580000|2024-11-18 13:46:20|||||||||154
1731937600000|2024-11-18 13:46:40|||||||||275
1731937630000|2024-11-18 13:47:10|312.3|312.1|312.3|311.9|312.3|312.1|312.3|311.9|1350
1731937670000|2024-11-18 13:47:50|312.2||312.2||312.2||312.2||471
1731937680000|2024-11-18 13:48:00||311.8||311.8||311.8||311.8|3013
1731937750000|2024-11-18 13:49:10|||||||||3240
1731937800000|2024-11-18 13:50:00|||||||||338
1731937820000|2024-11-18 13:50:20|||||||||18
1731937830000|2024-11-18 13:50:30|312|311.7|311.9|311.7|312|311.7|311.9|311.7|3
1731937870000|2024-11-18 13:51:10|311.8||311.8||311.8||311.8||125
1731937880000|2024-11-18 13:51:20||311.5||311.5||311.5||311.5|27
1731937890000|2024-11-18 13:51:30||311.4||311.4||311.4||311.4|0
1731937930000|2024-11-18 13:52:10|||||||||606
1731937940000|2024-11-18 13:52:20|||||||||3082
1731938030000|2024-11-18 13:53:50|||||||||51
1731938040000|2024-11-18 13:54:00||311.6||311.6||311.6||311.6|428
1731938050000|2024-11-18 13:54:10|311.9|311.7|311.9|311.7|311.9|311.7|311.8|311.7|353
1731938060000|2024-11-18 13:54:20|311.8||311.8||311.8||311.8||0
1731938070000|2024-11-18 13:54:30|311.9||311.9||311.9||311.9||96
1731938080000|2024-11-18 13:54:40|312|311.8|312|311.8|312|311.8|312|311.8|711
1731938100000|2024-11-18 13:55:00||311.7||311.7||311.7||311.7|1027
1731938120000|2024-11-18 13:55:20|||||||||707
1731938130000|2024-11-18 13:55:30|311.9||312||312||311.9||74
1731938140000|2024-11-18 13:55:40|312.2|312|312.2|312|312.2|312|312.2|312|2088
1731938160000|2024-11-18 13:56:00||311.9||311.9||311.9||311.9|160
1731938170000|2024-11-18 13:56:10|||||||||3
1731938260000|2024-11-18 13:57:40|312.1|311.6|312.1|311.6|312.1|311.6|312.1|311.6|274
1731938280000|2024-11-18 13:58:00|312.2||312.1||312.2||312.1||0
1731938320000|2024-11-18 13:58:40|||||||||350
1731938360000|2024-11-18 13:59:20|||||||||4034
1731938380000|2024-11-18 13:59:40|312.2|311.7|312.2|311.8|312.2|311.8|312.2|311.7|282
1731938390000|2024-11-18 13:59:50||311.7||311.7||311.7||311.7|0
1731938410000|2024-11-18 14:00:10||311.6||311.6||311.6||311.6|316
1731938480000|2024-11-18 14:01:20|312.4|312|312.4|312|312.4|312|312.4|312|704
1731938490000|2024-11-18 14:01:30|312.6|312.2|312.6|312.2|312.6|312.2|312.6|312.2|20131
1731938700000|2024-11-18 14:05:00|312.2|311.9|312.2|311.9|312.2|311.9|312.2|311.9|681
1731938720000|2024-11-18 14:05:20|312.1|311.7|312|311.7|312.1|311.7|312|311.7|12
1731938730000|2024-11-18 14:05:30|||||||||526
1731938740000|2024-11-18 14:05:40|311.9|311.6|311.9|311.6|311.9|311.6|311.8|311.6|340
1731938770000|2024-11-18 14:06:10|311.8||311.8||311.8||311.8||0
1731938780000|2024-11-18 14:06:20|311.7|311.4|311.7|311.4|311.7|311.4|311.7|311.4|61
1731938790000|2024-11-18 14:06:30|311.9|311.6|312|311.7|312|311.7|311.9|311.6|674
1731938800000|2024-11-18 14:06:40||311.8||311.7||311.8||311.7|0
1731938810000|2024-11-18 14:06:50||311.6||311.5||311.6||311.5|254
1731938830000|2024-11-18 14:07:10|311.9|311.4|311.9|311.4|311.9|311.4|311.9|311.4|0
1731938840000|2024-11-18 14:07:20|311.8||311.8||311.8||311.8||0
1731938870000|2024-11-18 14:07:50|||||||||55
1731938950000|2024-11-18 14:09:10|||||||||242
1731938990000|2024-11-18 14:09:50|||||||||124
1731939010000|2024-11-18 14:10:10|||||||||1178
1731939070000|2024-11-18 14:11:10|||||||||5500
1731939100000|2024-11-18 14:11:40|||||||||1114
1731939120000|2024-11-18 14:12:00|311.4|311.2|311.4|311.2|311.4|311.2|311.4|311.2|763
1731939130000|2024-11-18 14:12:10|||||||||416
1731939180000|2024-11-18 14:13:00|311.5||311.5||311.5||311.5||72
1731939270000|2024-11-18 14:14:30|||||||||480
1731939330000|2024-11-18 14:15:30|311.2|310.8|311.3|310.8|311.3|310.8|311.2|310.8|999
1731939340000|2024-11-18 14:15:40|||||||||31
1731939460000|2024-11-18 14:17:40|311.2|311.1|311.2|310.8|311.2|311.1|311.2|310.8|272
1731939470000|2024-11-18 14:17:50|||||||||25
1731939490000|2024-11-18 14:18:10|||||||||50
1731939530000|2024-11-18 14:18:50|310.3|310|310|309.9|310.3|310|310|309.7|679
1731939540000|2024-11-18 14:19:00|310.7|310.4|311.2|310.8|311.2|310.9|310.7|310.4|1286
1731939570000|2024-11-18 14:19:30|311.4|310.9|311.4|310.9|311.4|310.9|311.3|310.9|372
1731939580000|2024-11-18 14:19:40||311||311||311||311|41
1731939590000|2024-11-18 14:19:50|||||||||30
1731939610000|2024-11-18 14:20:10|311.2||311.2||311.2||311.2||0
1731939620000|2024-11-18 14:20:20|||||||||1515
1731939670000|2024-11-18 14:21:10|||||||||466
1731939710000|2024-11-18 14:21:50|||||||||67
1731939740000|2024-11-18 14:22:20|||||||||500
1731939750000|2024-11-18 14:22:30|311.3|311.1|311.3|311.1|311.3|311.1|311.3|311.1|177
1731939770000|2024-11-18 14:22:50|||||||||157
1731939820000|2024-11-18 14:23:40|||||||||133
1731939840000|2024-11-18 14:24:00|311.4|311.2|311.4|311.3|311.4|311.3|311.4|311.2|641
1731939850000|2024-11-18 14:24:10|||||||||803
1731939870000|2024-11-18 14:24:30|311.5||311.5||311.5||311.5||105
1731939890000|2024-11-18 14:24:50|312|311.7|312|311.7|312|311.7|312|311.7|891
1731939940000|2024-11-18 14:25:40|||||||||472
1731939960000|2024-11-18 14:26:00|||||||||406
1731940010000|2024-11-18 14:26:50|||||||||3
1731940030000|2024-11-18 14:27:10|||||||||250
1731940040000|2024-11-18 14:27:20|||||||||409
1731940070000|2024-11-18 14:27:50|311.7|311.4|311.6|311.3|311.7|311.4|311.6|311.3|251
1731940090000|2024-11-18 14:28:10|311.2|311.4|311.1|310.8|311.2|311.4|311.1|310.8|1118
1731940110000|2024-11-18 14:28:30|||||||||639
1731940130000|2024-11-18 14:28:50|||||||||149
1731940150000|2024-11-18 14:29:10|311||311||311||311||0
1731940160000|2024-11-18 14:29:20|311.1||311.1||311.1||311.1||418
1731940220000|2024-11-18 14:30:20|311.2|310.9|311.1|310.8|311.2|310.9|311.1|310.8|1870
1731940230000|2024-11-18 14:30:30|310.8|310.6|310.8|310.6|310.8|310.6|310.8|310.6|230
1731940250000|2024-11-18 14:30:50|||||||||600
1731940260000|2024-11-18 14:31:00|||||||||416
1731940290000|2024-11-18 14:31:30|||||||||500
1731940310000|2024-11-18 14:31:50|310.9|310.8|310.9|310.7|310.9|310.8|310.9|310.7|344
1731940330000|2024-11-18 14:32:10||310.8||310.8||310.8||310.8|0
1731940340000|2024-11-18 14:32:20|||||||||3197
1731940350000|2024-11-18 14:32:30|311|310.9|311.2|310.9|311.2|311|311|310.9|850
1731940380000|2024-11-18 14:33:00|311.3|311.2|311.3|311.2|311.3|311.2|311.3|311.2|775
1731940390000|2024-11-18 14:33:10|311.6|311.4|311.6|311.4|311.6|311.4|311.6|311.4|1137
1731940420000|2024-11-18 14:33:40|311.8|311.6|311.8|311.6|311.8|311.6|311.8|311.6|112
1731940430000|2024-11-18 14:33:50|311.7|311.5|311.9|311.5|311.9|311.5|311.7|311.5|1192
1731940440000|2024-11-18 14:34:00|311.8||311.8||311.8||311.8||400
1731940450000|2024-11-18 14:34:10|311.6|311.4|311.6|311.4|311.6|311.4|311.6|311.4|362
1731940490000|2024-11-18 14:34:50|||||||||204
1731940500000|2024-11-18 14:35:00|311.7||311.7||311.7||311.7||89
1731940510000|2024-11-18 14:35:10|311.8|311.5|311.8|311.5|311.8|311.5|311.8|311.5|152
1731940540000|2024-11-18 14:35:40|311.7||311.7||311.7||311.7||0
1731940590000|2024-11-18 14:36:30|||||||||500
1731940600000|2024-11-18 14:36:40|||||||||318
1731940610000|2024-11-18 14:36:50|||||||||500
1731940630000|2024-11-18 14:37:10|311.9|311.7|311.9|311.7|311.9|311.7|311.9|311.7|1332
1731940660000|2024-11-18 14:37:40|||||||||305
1731940670000|2024-11-18 14:37:50|||||||||25
1731940700000|2024-11-18 14:38:20|311.8|311.5|311.8|311.5|311.8|311.5|311.8|311.5|44
1731940720000|2024-11-18 14:38:40|||||||||444
1731940740000|2024-11-18 14:39:00|||||||||460
1731940820000|2024-11-18 14:40:20|||||||||96
1731940850000|2024-11-18 14:40:50|||||||||1
1731940860000|2024-11-18 14:41:00|311.7||311.7||311.7||311.7||0
1731940880000|2024-11-18 14:41:20|311.8|311.7|311.7|311.6|311.8|311.7|311.7|311.6|644
1731940900000|2024-11-18 14:41:40|311.9|311.7|312.1|311.9|312.1|311.9|311.9|311.7|628
1731940940000|2024-11-18 14:42:20|||||||||127
1731940950000|2024-11-18 14:42:30|312.2|312|312.2|312|312.2|312|312.2|312|563
1731940960000|2024-11-18 14:42:40|312.1||312.1||312.1||312.1||58
1731940970000|2024-11-18 14:42:50||311.9||311.9||311.9||311.9|265
1731940980000|2024-11-18 14:43:00|||||||||3185
1731940990000|2024-11-18 14:43:10|312.3|312.1|312.3|312.1|312.3|312.1|312.3|312.1|485
1731941040000|2024-11-18 14:44:00|312.1|311.9|312.1|311.9|312.1|311.9|312.1|311.9|385
1731941060000|2024-11-18 14:44:20|||||||||18
1731941070000|2024-11-18 14:44:30|312.2||312.2||312.2||312.2||5
1731941080000|2024-11-18 14:44:40|312.1||312.1||312.1||312.1||0
1731941140000|2024-11-18 14:45:40|||||||||404
1731941230000|2024-11-18 14:47:10|312.2|312|312.2|311.9|312.3|312|312.1|311.9|817
1731941240000|2024-11-18 14:47:20|312.1||312.1||312.1||312.1||0
1731941270000|2024-11-18 14:47:50|||||||||95
1731941280000|2024-11-18 14:48:00|||||||||20
1731941310000|2024-11-18 14:48:30|||||||||586
1731941320000|2024-11-18 14:48:40|312.3|312.1|312.3|312.1|312.3|312.1|312.3|312.1|242
1731941330000|2024-11-18 14:48:50|||||||||258
1731941340000|2024-11-18 14:49:00|312.4|312.2|312.4|312.2|312.4|312.2|312.4|312.2|387
1731941360000|2024-11-18 14:49:20|312|311.9|311.9|311.6|312|311.9|311.9|311.6|1116
1731941390000|2024-11-18 14:49:50|312|311.7|312|311.7|312|311.7|312|311.7|307
1731941420000|2024-11-18 14:50:20|||||||||425
1731941480000|2024-11-18 14:51:20|311.9||311.9||311.9||311.9||623
1731941490000|2024-11-18 14:51:30|311.7|311.5|311.7|311.5|311.7|311.5|311.7|311.5|705
1731941500000|2024-11-18 14:51:40|311.6||311.6||311.6||311.6||0
1731941520000|2024-11-18 14:52:00|||||||||552
1731941560000|2024-11-18 14:52:40|||||||||754
1731941570000|2024-11-18 14:52:50|311.4|311.2|311.4|311.2|311.4|311.2|311.4|311.2|92
1731941600000|2024-11-18 14:53:20|311.3|310.7|311.1|310.7|311.3|310.7|311.1|310.7|3159
1731941650000|2024-11-18 14:54:10|311|310.8|311|310.7|311|310.8|310.9|310.7|396
1731941680000|2024-11-18 14:54:40||310.8||310.9||310.9||310.8|80
1731941690000|2024-11-18 14:54:50|311.1|311|311.1|310.8|311.2|311|311.1|310.8|322
1731941720000|2024-11-18 14:55:20|||||||||2550
1731941730000|2024-11-18 14:55:30|311|310.3|310.8|310.5|311|310.5|310.6|310.3|1641
1731941750000|2024-11-18 14:55:50|310.7||310.7||310.7||310.7||0
1731941790000|2024-11-18 14:56:30|||||||||113
1731941830000|2024-11-18 14:57:10||310.4||310.4||310.4||310.4|267
1731941840000|2024-11-18 14:57:20|310.5|310.1|310.4|310|310.5|310.1|310.4|310|30
1731941850000|2024-11-18 14:57:30|||||||||524
1731941890000|2024-11-18 14:58:10|||||||||20
1731941910000|2024-11-18 14:58:30|||||||||6398
1731941960000|2024-11-18 14:59:20|||||||||107
1731941990000|2024-11-18 14:59:50|310.1||310.1||310.1||310.1||508
1731942000000|2024-11-18 15:00:00|310.3|310.1|310.2|310.1|310.3|310.1|310.2|310.1|993
1731942040000|2024-11-18 15:00:40||309.9||309.9||309.9||309.9|468
1731942060000|2024-11-18 15:01:00|||||||||6
1731942080000|2024-11-18 15:01:20|310.1||310.1||310.1||310.1||709
1731942120000|2024-11-18 15:02:00|310.4|310.1|310.4|310.1|310.4|310.1|310.4|310.1|709
1731942140000|2024-11-18 15:02:20|310.2|310|310.2|310|310.2|310|310.2|310|52
1731942150000|2024-11-18 15:02:30|310.3||310.2||310.3||310.2||0
1731942160000|2024-11-18 15:02:40|310.3|310.1|310.6|310.4|310.6|310.4|310.3|310.1|1079
1731942170000|2024-11-18 15:02:50|310.7|310.5|310.8|310.6|310.8|310.6|310.7|310.5|373
1731942200000|2024-11-18 15:03:20|||||||||459
1731942220000|2024-11-18 15:03:40|||||||||2000
1731942270000|2024-11-18 15:04:30|311|310.7|311|310.7|311|310.7|311|310.7|88
1731942290000|2024-11-18 15:04:50|||||||||2000
1731942300000|2024-11-18 15:05:00|||||||||100
1731942360000|2024-11-18 15:06:00|||||||||1000
1731942370000|2024-11-18 15:06:10|||||||||3
1731942390000|2024-11-18 15:06:30|311.1|310.9|311.1|310.9|311.1|310.9|311.1|310.9|1006
1731942400000|2024-11-18 15:06:40|||||||||14
1731942440000|2024-11-18 15:07:20|||||||||417
1731942450000|2024-11-18 15:07:30|310.9|310.8|310.7|310.6|310.9|310.8|310.7|310.6|483
1731942460000|2024-11-18 15:07:40||310.4||310.4||310.4||310.4|314
1731942470000|2024-11-18 15:07:50|||||||||738
1731942480000|2024-11-18 15:08:00|||||||||364
1731942490000|2024-11-18 15:08:10|310.8|310.6|310.8|310.6|310.8|310.6|310.8|310.6|297
1731942500000|2024-11-18 15:08:20|311.1|310.8|311.3|311.1|311.3|311.1|311.1|310.8|1051
1731942530000|2024-11-18 15:08:50|311.6|311.2|311.6|311.3|311.6|311.3|311.6|311.2|77
1731942540000|2024-11-18 15:09:00|||||||||606
1731942560000|2024-11-18 15:09:20|311.1|311.2|311.1|310.8|311.1|311.2|311.1|310.8|337
1731942570000|2024-11-18 15:09:30|311||311||311||311||0
1731942580000|2024-11-18 15:09:40|311.1||311.1||311.1||311.1||0
1731942590000|2024-11-18 15:09:50|||||||||274
1731942600000|2024-11-18 15:10:00|310.9|310.6|310.9|310.6|310.9|310.6|310.9|310.6|357
1731942610000|2024-11-18 15:10:10|||||||||2
1731942630000|2024-11-18 15:10:30|||||||||107
1731942640000|2024-11-18 15:10:40|||||||||433
1731942690000|2024-11-18 15:11:30|||||||||16
1731942720000|2024-11-18 15:12:00|||||||||318
1731942770000|2024-11-18 15:12:50|||||||||40
1731942790000|2024-11-18 15:13:10||310.7||310.7||310.7||310.7|0
1731942800000|2024-11-18 15:13:20|310.8|310.6|310.8|310.6|310.8|310.6|310.8|310.6|23
1731942810000|2024-11-18 15:13:30|310.6|310.5|310.6|310.4|310.6|310.5|310.5|310.4|780
1731942820000|2024-11-18 15:13:40|310.7|310.5|310.8|310.5|310.8|310.5|310.7|310.5|10457
1731942840000|2024-11-18 15:14:00|311|310.8|310.8|310.6|311|310.8|310.8|310.6|3095
1731942870000|2024-11-18 15:14:30|||||||||10053
1731942880000|2024-11-18 15:14:40|310.9|310.7|310.9|310.7|310.9|310.7|310.9|310.7|493
1731942890000|2024-11-18 15:14:50|311|310.9|311|310.9|311|310.9|311|310.9|2777
1731942910000|2024-11-18 15:15:10|||||||||400
1731942930000|2024-11-18 15:15:30|311.4|311.2|311.4|311.2|311.4|311.2|311.4|311.2|1261
1731942950000|2024-11-18 15:15:50|||||||||23
1731942970000|2024-11-18 15:16:10|311.6|311.3|311.5|311.3|311.6|311.3|311.5|311.3|253
1731942980000|2024-11-18 15:16:20|||||||||403
1731942990000|2024-11-18 15:16:30|311.6|311.4|311.6|311.4|311.6|311.4|311.6|311.4|868
1731943040000|2024-11-18 15:17:20||311.5||311.5||311.5||311.5|595
1731943080000|2024-11-18 15:18:00|311.8|311.6|312.5|312|312.5|312|311.8|311.6|737
1731943160000|2024-11-18 15:19:20|312.2|312.1|312.2|312|312.2|312.2|312.2|312|1215
1731943170000|2024-11-18 15:19:30|312.5|312.2|312.5|312.2|312.5|312.2|312.5|312.2|735
1731943220000|2024-11-18 15:20:20|||||||||31
1731943290000|2024-11-18 15:21:30|312.3|312.3|311.9|311.5|312.3|312.3|311.9|311.5|1759
1731943300000|2024-11-18 15:21:40|312||311.9||312||311.9||0
1731943310000|2024-11-18 15:21:50|311.8|311.4|311.7|311.4|311.8|311.4|311.7|311.4|0
1731943320000|2024-11-18 15:22:00|311.6|311.2|311.6|311.2|311.6|311.2|311.6|311.2|32
1731943330000|2024-11-18 15:22:10|||||||||3356
1731943340000|2024-11-18 15:22:20||311.3||311.2||311.3||311.2|500
1731943360000|2024-11-18 15:22:40|||||||||166
1731943450000|2024-11-18 15:24:10|311.5||311.5||311.5||311.5||0
1731943460000|2024-11-18 15:24:20|311.4||311.4||311.4||311.4||0
1731943470000|2024-11-18 15:24:30|||||||||1269
1731943480000|2024-11-18 15:24:40|||||||||930
1731943490000|2024-11-18 15:24:50|||||||||1593
1731943500000|2024-11-18 15:25:00|311.6|311.5|311.6|311.4|311.6|311.5|311.6|311.4|580
1731943510000|2024-11-18 15:25:10|311.5|311.3|311.5|311.3|311.5|311.3|311.5|311.3|469
1731943570000|2024-11-18 15:26:10|||||||||1715
1731943590000|2024-11-18 15:26:30|311.9|311.4|312.5|312.4|312.5|312.4|311.9|311.4|2059
1731943600000|2024-11-18 15:26:40|312.4|312.1|312.3|312|312.4|312.1|312.3|312|411
1731943610000|2024-11-18 15:26:50|312.2|311.7|312.2|311.7|312.2|311.7|312.2|311.7|322
1731943620000|2024-11-18 15:27:00|312.1|312.1|312.2|312.1|312.2|312.1|312|312.1|44
1731943640000|2024-11-18 15:27:20|||||||||404
1731943660000|2024-11-18 15:27:40|312.3|312.2|312.3|312.2|312.3|312.2|312.3|312.2|418
1731943680000|2024-11-18 15:28:00|312.1|311.9|311.8|311.4|312.1|311.9|311.8|311.4|9702
1731943690000|2024-11-18 15:28:10|312.1|311.5|312.1|311.6|312.1|311.6|312.1|311.5|1051
1731943700000|2024-11-18 15:28:20||311.7||311.7||311.7||311.7|0
1731943710000|2024-11-18 15:28:30|312.3|312.1|312.3|312.1|312.3|312.1|312.3|312.1|262130
1731943730000|2024-11-18 15:28:50|312.2|311.6|311.7|311.4|312.2|311.6|311.7|311.4|82
1731943750000|2024-11-18 15:29:10|311.6||311.6||311.6||311.6||12
1731943760000|2024-11-18 15:29:20|311.7||311.7||311.7||311.7||0
1731943770000|2024-11-18 15:29:30|311.8|311.5|312|311.8|312|311.8|311.8|311.5|1844
1731943780000|2024-11-18 15:29:40||311.9||311.8||311.9||311.8|219
1731943800000|2024-11-18 15:30:00|312.1||312.1||312.1||312.1||0
1731943810000|2024-11-18 15:30:10|312.2|312|312.5|312.2|312.5|312.2|312.2|312|1238
1731943820000|2024-11-18 15:30:20||312.1||312.1||312.1||312.1|0
1731943950000|2024-11-18 15:32:30|312.2|312.2|312.2|312|312.2|312.2|312.1|312|2672
1731944020000|2024-11-18 15:33:40|312|311.8|312|311.8|312|311.8|312|311.8|659
1731944030000|2024-11-18 15:33:50|312.1||312.1||312.1||312.1||28
1731944040000|2024-11-18 15:34:00|||||||||636
1731944100000|2024-11-18 15:35:00|312|311.2|311.7|311.2|312|311.2|311.7|311.2|844
1731944110000|2024-11-18 15:35:10|311.6||311.5||311.6||311.5||405
1731944160000|2024-11-18 15:36:00||311.3||311.3||311.3||311.3|854
1731944170000|2024-11-18 15:36:10|||||||||59
1731944180000|2024-11-18 15:36:20|||||||||71
1731944190000|2024-11-18 15:36:30||311.4||311.4||311.4||311.4|124
1731944200000|2024-11-18 15:36:40|311.4|311.3|311.4|311.3|311.4|311.3|311.4|311.3|322
1731944210000|2024-11-18 15:36:50|||||||||402
1731944220000|2024-11-18 15:37:00|311.3|311.2|311.3|311.2|311.3|311.2|311.3|311.2|160
1731944230000|2024-11-18 15:37:10||311||311||311||311|1447
1731944270000|2024-11-18 15:37:50|||||||||110
1731944340000|2024-11-18 15:39:00|||||||||31
1731944360000|2024-11-18 15:39:20||311.2||311.2||311.2||311.2|371
1731944370000|2024-11-18 15:39:30|311.2|310.9|311.2|310.9|311.2|310.9|311.2|310.9|240
1731944380000|2024-11-18 15:39:40|||||||||638
1731944420000|2024-11-18 15:40:20|||||||||34
1731944450000|2024-11-18 15:40:50|310.7|310.3|310.5|310.2|310.7|310.3|310.5|310.2|2688
1731944460000|2024-11-18 15:41:00|310.4||310.4||310.4||310.4||799
1731944490000|2024-11-18 15:41:30|310.7||310.7||310.7||310.7||535
1731944500000|2024-11-18 15:41:40|||||||||3
1731944510000|2024-11-18 15:41:50|||||||||60
1731944540000|2024-11-18 15:42:20|310.6|310.5|310.6|310.5|310.6|310.5|310.6|310.5|0
1731944550000|2024-11-18 15:42:30|310.7||310.8||310.8||310.7||1225
1731944560000|2024-11-18 15:42:40|||||||||80
1731944570000|2024-11-18 15:42:50|310.7|310.6|310.8|310.5|310.8|310.6|310.7|310.5|18
1731944650000|2024-11-18 15:44:10|||||||||314
1731944700000|2024-11-18 15:45:00|||||||||3
1731944750000|2024-11-18 15:45:50|311|310.8|311.1|310.8|311.1|310.8|311|310.8|103
1731944760000|2024-11-18 15:46:00|310.6|310.2|310.4|310.2|310.6|310.2|310.4|310.2|534
1731944770000|2024-11-18 15:46:10|310.3|310.1|310.3|310.1|310.3|310.1|310.3|310.1|1
1731944780000|2024-11-18 15:46:20|310.4||310.4||310.4||310.4||0
1731944820000|2024-11-18 15:47:00||310.3||310.2||310.3||310.2|880
1731944870000|2024-11-18 15:47:50|310.6|310.5|310.6|310.5|310.6|310.5|310.6|310.5|710
1731944880000|2024-11-18 15:48:00|310.7||310.7||310.7||310.7||5
1731944890000|2024-11-18 15:48:10||310.6||310.6||310.6||310.6|677
1731944900000|2024-11-18 15:48:20|310.8||310.8||310.8||310.8||148
1731944960000|2024-11-18 15:49:20|||||||||444
1731944990000|2024-11-18 15:49:50|||||||||524
1731945030000|2024-11-18 15:50:30|||||||||91
1731945060000|2024-11-18 15:51:00|310.7||310.7||310.7||310.7||0
1731945080000|2024-11-18 15:51:20|310.6|310.5|310.6|310.5|310.6|310.5|310.6|310.5|131
1731945100000|2024-11-18 15:51:40|310.7||310.7||310.7||310.7||230
1731945120000|2024-11-18 15:52:00|310.6|310.4|310.6|310.4|310.6|310.4|310.6|310.4|3435
1731945140000|2024-11-18 15:52:20|310.7|310.5|310.7|310.5|310.7|310.5|310.7|310.5|132
1731945180000|2024-11-18 15:53:00|310.3|310.1|310.3|310.1|310.3|310.1|310.3|310.1|5
1731945190000|2024-11-18 15:53:10|||||||||1000
1731945210000|2024-11-18 15:53:30|310.2||310.2||310.2||310.2||3000
1731945240000|2024-11-18 15:54:00|310.7|310.5|311|310.9|311|310.9|310.7|310.5|691
1731945250000|2024-11-18 15:54:10|310.9|310.8|310.9|310.8|310.9|310.8|310.9|310.8|272
1731945260000|2024-11-18 15:54:20|||||||||314
1731945280000|2024-11-18 15:54:40||310.7||310.7||310.7||310.7|98
1731945310000|2024-11-18 15:55:10|||||||||1225
1731945320000|2024-11-18 15:55:20|311|310.8|310.8|310.5|311|310.8|310.8|310.5|422
1731945330000|2024-11-18 15:55:30||310.6||310.5||310.6||310.5|971
1731945360000|2024-11-18 15:56:00|||||||||421
1731945380000|2024-11-18 15:56:20|||||||||329
1731945410000|2024-11-18 15:56:50||310.6||310.6||310.6||310.6|0
1731945440000|2024-11-18 15:57:20|310.5|310.3|310.5|310.3|310.5|310.3|310.5|310.3|7024
1731945450000|2024-11-18 15:57:30|310.6|310.4|310.5|310.4|310.6|310.4|310.5|310.4|197
1731945460000|2024-11-18 15:57:40|||||||||397
1731945470000|2024-11-18 15:57:50|310.6||310.6||310.6||310.6||721
1731945480000|2024-11-18 15:58:00|310.8|310.6|310.8|310.6|310.8|310.6|310.8|310.6|294
1731945490000|2024-11-18 15:58:10|||||||||230
1731945500000|2024-11-18 15:58:20||310.7||310.6||310.7||310.6|405
1731945510000|2024-11-18 15:58:30|||||||||89
1731945520000|2024-11-18 15:58:40|||||||||600
1731945550000|2024-11-18 15:59:10|310.7|310.5|310.7|310.5|310.7|310.5|310.7|310.5|65
1731945560000|2024-11-18 15:59:20|310.8|310.6|310.8|310.6|310.8|310.6|310.8|310.6|244
1731945600000|2024-11-18 16:00:00|||||||||24
1731945620000|2024-11-18 16:00:20|310.7|310.7|310.9|310.8|310.9|310.8|310.7|310.5|780
1731945630000|2024-11-18 16:00:30|311||311||311||311||327
1731945650000|2024-11-18 16:00:50|310.9||310.9||310.9||310.9||78
1731945660000|2024-11-18 16:01:00|311||311||311||311||0
1731945670000|2024-11-18 16:01:10|||||||||300
1731945680000|2024-11-18 16:01:20|||||||||1
1731945690000|2024-11-18 16:01:30|310.9||310.9||310.9||310.9||114
1731945700000|2024-11-18 16:01:40|||||||||3
1731945710000|2024-11-18 16:01:50|311||311||311||311||327
1731945720000|2024-11-18 16:02:00|310.9||310.9||310.9||310.9||198
1731945730000|2024-11-18 16:02:10|311||311||311||311||84
1731945820000|2024-11-18 16:03:40|311.1|310.9|311.1|311|311.1|311|311.1|310.9|631
1731945830000|2024-11-18 16:03:50||310.9||310.9||310.9||310.9|285
1731945840000|2024-11-18 16:04:00|||||||||39
1731945860000|2024-11-18 16:04:20|310.9|310.6|310.9|310.6|310.9|310.6|310.9|310.6|647
1731945890000|2024-11-18 16:04:50||310.7||310.7||310.7||310.7|428
1731945900000|2024-11-18 16:05:00|310.8||310.8||310.8||310.8||970
1731945920000|2024-11-18 16:05:20||310.6||310.6||310.6||310.6|1720
1731945990000|2024-11-18 16:06:30|||||||||1279
1731946010000|2024-11-18 16:06:50|||||||||3
1731946040000|2024-11-18 16:07:20|||||||||271
1731946070000|2024-11-18 16:07:50|310.5|310.4|310.6|310.4|310.6|310.4|310.4|310.3|504
1731946080000|2024-11-18 16:08:00|310.5|310.5|310.6|310.4|310.6|310.5|310.5|310.4|498
1731946090000|2024-11-18 16:08:10|||||||||2
1731946100000|2024-11-18 16:08:20|310.7|310.5|310.8|310.6|310.8|310.6|310.7|310.5|1356
1731946110000|2024-11-18 16:08:30|310.9|310.7|310.9|310.7|310.9|310.7|310.9|310.7|145
1731946130000|2024-11-18 16:08:50||310.6||310.7||310.7||310.6|0
1731946140000|2024-11-18 16:09:00|311.1|310.9|311.1|310.9|311.1|310.9|311.1|310.9|336
1731946150000|2024-11-18 16:09:10|311|310.8|311|310.8|311|310.8|311|310.8|208
1731946190000|2024-11-18 16:09:50|||||||||625
1731946210000|2024-11-18 16:10:10|311.1|310.9|311.1|311|311.1|311|311.1|310.9|357
1731946230000|2024-11-18 16:10:30|311|310.9|311|310.9|311|310.9|311|310.9|39
1731946240000|2024-11-18 16:10:40|311.1||311.1||311.1||311.1||0
1731946250000|2024-11-18 16:10:50|||||||||300
1731946270000|2024-11-18 16:11:10|||||||||651
1731946280000|2024-11-18 16:11:20|||||||||321
1731946290000|2024-11-18 16:11:30|311|310.8|311|310.8|311|310.8|311|310.8|1006
1731946300000|2024-11-18 16:11:40|||||||||837
1731946310000|2024-11-18 16:11:50|311.1|311|311.2|311.1|311.2|311.1|311.1|311|544
1731946320000|2024-11-18 16:12:00|311.6|311.4|311.8|311.7|311.8|311.7|311.6|311.4|1073
1731946340000|2024-11-18 16:12:20|||||||||1474
1731946350000|2024-11-18 16:12:30|311.9|311.8|311.9|311.8|311.9|311.8|311.9|311.8|43
1731946360000|2024-11-18 16:12:40|||||||||300
1731946370000|2024-11-18 16:12:50|312.1|311.9|312.1|311.9|312.1|311.9|312.1|311.9|88
1731946390000|2024-11-18 16:13:10|312.2||312.2||312.2||312.2||3000
1731946400000|2024-11-18 16:13:20|312|311.8|312|311.8|312|311.8|312|311.8|625
1731946410000|2024-11-18 16:13:30|312.2|311.9|312.2|312|312.2|312|312.2|311.9|216
1731946430000|2024-11-18 16:13:50|||||||||399
1731946490000|2024-11-18 16:14:50|||||||||961
1731946510000|2024-11-18 16:15:10|||||||||970
1731946520000|2024-11-18 16:15:20|||||||||136
1731946540000|2024-11-18 16:15:40|312|311.8|312|311.8|312|311.8|312|311.8|285
1731946550000|2024-11-18 16:15:50|||||||||1008
1731946580000|2024-11-18 16:16:20|||||||||317
1731946590000|2024-11-18 16:16:30|||||||||90
1731946600000|2024-11-18 16:16:40|||||||||750
1731946630000|2024-11-18 16:17:10|312.1|312|312.2|312|312.2|312|312.1|312|287
1731946650000|2024-11-18 16:17:30|312.1||312.1||312.1||312.1||491
1731946660000|2024-11-18 16:17:40|312.2||312.2||312.2||312.2||123
1731946670000|2024-11-18 16:17:50|||||||||159
1731946680000|2024-11-18 16:18:00|312.1|311.9|312.1|311.9|312.1|311.9|312.1|311.9|202
1731946690000|2024-11-18 16:18:10|||||||||950
1731946700000|2024-11-18 16:18:20|||||||||1
1731946720000|2024-11-18 16:18:40||312||312||312||312|969
1731946730000|2024-11-18 16:18:50|312|311.9|312|311.9|312|311.9|312|311.9|1039
1731946740000|2024-11-18 16:19:00|312.1|312|312.1|312|312.1|312|312.1|312|93
1731946770000|2024-11-18 16:19:30|312.2||312.2||312.2||312.2||88
1731946790000|2024-11-18 16:19:50|312.4|312.3|312.4|312.3|312.4|312.3|312.4|312.3|436
1731946800000|2024-11-18 16:20:00|312.6|312.4|313|312.6|313|312.6|312.6|312.4|331
1731946810000|2024-11-18 16:20:10|||||||||950
1731946830000|2024-11-18 16:20:30||312.7||312.7||312.7||312.7|47
1731946840000|2024-11-18 16:20:40|||||||||47
1731946860000|2024-11-18 16:21:00|312.9|312.8|312.9|312.8|312.9|312.8|312.9|312.8|845
1731946870000|2024-11-18 16:21:10|313|312.9|313|312.9|313|312.9|313|312.9|1407
1731946890000|2024-11-18 16:21:30|312.9|312.8|313|312.7|313|312.8|312.9|312.7|822
1731946920000|2024-11-18 16:22:00|313.1|312.8|313.1|312.8|313.1|312.8|313.1|312.8|1656
1731946930000|2024-11-18 16:22:10|||||||||260
1731946940000|2024-11-18 16:22:20||312.9||312.9||312.9||312.9|0
1731946950000|2024-11-18 16:22:30|312.7|312.5|312.8|312.6|312.8|312.6|312.7|312.5|660
1731946990000|2024-11-18 16:23:10|||||||||133
1731947010000|2024-11-18 16:23:30||312.7||312.7||312.7||312.7|0
1731947020000|2024-11-18 16:23:40|312.9|312.6|312.9|312.8|312.9|312.8|312.9|312.6|860
1731947040000|2024-11-18 16:24:00|313||313||313||313||1370
1731947050000|2024-11-18 16:24:10|312.9|312.6|312.9|312.6|312.9|312.6|312.9|312.6|1570
1731947080000|2024-11-18 16:24:40|312.8|312.7|313|312.8|313|312.8|312.8|312.7|250
1731947100000|2024-11-18 16:25:00|312.9|312.7|312.9|312.7|312.9|312.7|312.9|312.7|1639
1731947120000|2024-11-18 16:25:20|||||||||91
1731947130000|2024-11-18 16:25:30||312.8||312.8||312.8||312.8|446
1731947140000|2024-11-18 16:25:40|313||313||313||313||305
1731947160000|2024-11-18 16:26:00|||||||||98
1731947170000|2024-11-18 16:26:10||312.9||312.9||312.9||312.9|0
1731947180000|2024-11-18 16:26:20|||||||||288
1731947200000|2024-11-18 16:26:40|||||||||9
1731947210000|2024-11-18 16:26:50|||||||||88
1731947230000|2024-11-18 16:27:10|313.1|313|313|312.9|313.1|313|313|312.9|690
1731947240000|2024-11-18 16:27:20|313.1||313.1||313.1||313.1||410
1731947250000|2024-11-18 16:27:30|313||313||313.1||313||1719
1731947260000|2024-11-18 16:27:40|||||||||300
1731947270000|2024-11-18 16:27:50|||||||||90
1731947280000|2024-11-18 16:28:00|312.9|312.8|312.9|312.7|312.9|312.8|312.9|312.7|1608
1731947290000|2024-11-18 16:28:10|||||||||39
1731947300000|2024-11-18 16:28:20||312.8||312.7||312.8||312.7|344
1731947320000|2024-11-18 16:28:40|||||||||2008
1731947330000|2024-11-18 16:28:50|312.8|312.6|312.7|312.6|312.8|312.6|312.7|312.6|821
1731947340000|2024-11-18 16:29:00|312.6|312.5|312.6|312.5|312.6|312.5|312.6|312.5|123
1731947350000|2024-11-18 16:29:10|||||||||2
1731947360000|2024-11-18 16:29:20|312.4|312.3|312.5|312.3|312.5|312.3|312.4|312.3|1330
1731947370000|2024-11-18 16:29:30|||||||||83
1731947380000|2024-11-18 16:29:40|312.3|312.2|312.3|312.2|312.3|312.2|312.3|312.2|63
1731947390000|2024-11-18 16:29:50|312.4||312.4||312.4||312.4||1911
1732003210000|2024-11-19 08:00:10|315.6|312.3|315.2|312.5|315.6|312.5|315.2|312.3|1485
1732003220000|2024-11-19 08:00:20|||||||||3304
1732003240000|2024-11-19 08:00:40|||||||||149
1732003250000|2024-11-19 08:00:50|314.4|311.7|314.5|312.2|314.5|312.2|314.4|311.7|127
1732003260000|2024-11-19 08:01:00||312.3||312.3||312.3||312.3|0
1732003270000|2024-11-19 08:01:10|314.7||314.7||314.7||314.7||2
1732003280000|2024-11-19 08:01:20|||||||||315
1732003290000|2024-11-19 08:01:30|314.5|312.2|314.4|311.5|314.5|312.2|314.4|311.3|164
1732003300000|2024-11-19 08:01:40||311.7||311.7||311.7||311.7|79
1732003310000|2024-11-19 08:01:50|313|311.5|313.5|311.5|313.5|311.5|313|311.5|3683
1732003320000|2024-11-19 08:02:00|313.3|311.2|313.3|311.2|313.3|311.2|313.3|311.2|160
1732003330000|2024-11-19 08:02:10||311.1||311.1||311.1||311.1|0
1732003350000|2024-11-19 08:02:30|||||||||3
1732003360000|2024-11-19 08:02:40|313.4|311.9|314.4|313|314.5|313|313.4|311.9|794
1732003370000|2024-11-19 08:02:50|314.3||314.3||314.3||314.3||9
1732003390000|2024-11-19 08:03:10|314.9|313.3|315.2|313.6|315.2|313.6|314.9|313.3|213
1732003400000|2024-11-19 08:03:20||313.7||313.7||313.7||313.7|0
1732003410000|2024-11-19 08:03:30|||||||||2026
1732003430000|2024-11-19 08:03:50|||||||||14
1732003460000|2024-11-19 08:04:20||313.8||313.8||313.8||313.8|7892
1732003500000|2024-11-19 08:05:00|314.5|313.1|314.5|313.1|314.5|313.1|314.5|313.1|67
1732003510000|2024-11-19 08:05:10||313.2||313.2||313.2||313.2|0
1732003580000|2024-11-19 08:06:20|||||||||3
1732003610000|2024-11-19 08:06:50||313.3||313.3||313.3||313.3|25
1732003630000|2024-11-19 08:07:10|314.4|313.4|314.4|313.5|314.4|313.5|314.4|313.4|139
1732003690000|2024-11-19 08:08:10|313.9|313.4|313.7|313.2|313.9|313.4|313.7|313.1|2139
1732003700000|2024-11-19 08:08:20|314.2|313.5|314.2|313.5|314.2|313.5|314.2|313.5|367
1732003760000|2024-11-19 08:09:20|||||||||220
1732003800000|2024-11-19 08:10:00|||||||||595
1732003810000|2024-11-19 08:10:10|314.3||314.3||314.3||314.3||0
1732003840000|2024-11-19 08:10:40|314.9|314.2|316|315|316|315|314.9|314.2|824
1732003850000|2024-11-19 08:10:50|316.4|315.4|317.2|316.3|317.2|316.3|316.4|315.4|715
1732003860000|2024-11-19 08:11:00|||||||||2350
1732003870000|2024-11-19 08:11:10|317.3|316.5|317.6|316.5|317.6|316.5|317.3|316.5|1355
1732003880000|2024-11-19 08:11:20|||||||||54
1732003890000|2024-11-19 08:11:30|318.3|316.6|318.3|317.3|318.3|317.3|318.3|316.6|1
1732003930000|2024-11-19 08:12:10|319|317.7|319.4|318.8|319.4|318.8|319|317.7|140
1732003940000|2024-11-19 08:12:20|319|318.2|319|318.2|319|318.2|319|318.2|695
1732003950000|2024-11-19 08:12:30|||||||||1245
1732003960000|2024-11-19 08:12:40|||||||||13000
1732003970000|2024-11-19 08:12:50|319.6|318.4|319.6|318.7|319.6|318.7|319.6|318.4|31
1732003990000|2024-11-19 08:13:10|319.5|318.5|319.5|318.5|319.5|318.5|319.5|318.5|0
1732004020000|2024-11-19 08:13:40|||||||||61
1732004040000|2024-11-19 08:14:00|319|318.2|318.7|318.2|319|318.4|318.7|318.2|719
1732004050000|2024-11-19 08:14:10|318.8|318.5|319.5|318.5|319.5|318.5|318.8|318.5|153
1732004060000|2024-11-19 08:14:20|319.4|318.3|319.4|318.3|319.4|318.3|319.4|318.3|1005
1732004070000|2024-11-19 08:14:30|319.3|318.2|319|317.9|319.3|318.2|319|317.9|378
1732004140000|2024-11-19 08:15:40|319.1||319.1||319.1||319.1||0
1732004160000|2024-11-19 08:16:00|319.2||319.1||319.2||319.1||0
1732004220000|2024-11-19 08:17:00||318||318||318||318|0
1732004230000|2024-11-19 08:17:10|319||319.1||319.1||319||244
1732004260000|2024-11-19 08:17:40|319||319||319||319||0
1732004280000|2024-11-19 08:18:00|319.1||319.1||319.1||319.1||0
1732004310000|2024-11-19 08:18:30|319.5|318.1|319.5|318.4|319.5|318.4|319.5|318.1|303
1732004320000|2024-11-19 08:18:40|||||||||1554
1732004330000|2024-11-19 08:18:50|319.4||319.3||319.4||319.3||0
1732004390000|2024-11-19 08:19:50|319.2||319.1||319.2||319||680
1732004410000|2024-11-19 08:20:10|||||||||502
1732004430000|2024-11-19 08:20:30|319||319||319||319||0
1732004450000|2024-11-19 08:20:50|319.1||319.1||319.1||319.1||0
1732004490000|2024-11-19 08:21:30||318.5||318.5||318.5||318.5|0
1732004530000|2024-11-19 08:22:10|318.9|318.4|318.9|318.4|318.9|318.4|318.9|318.4|591
1732004540000|2024-11-19 08:22:20|319.3|318.3|319.3|318.3|319.3|318.3|319.3|318.3|0
1732004560000|2024-11-19 08:22:40|||||||||55
1732004590000|2024-11-19 08:23:10|319.4|318.5|319.5|318.5|319.5|318.5|319.4|318.5|2
1732004600000|2024-11-19 08:23:20|319.4||319.4||319.4||319.4||0
1732004610000|2024-11-19 08:23:30|319.3|318.3|319.3|318.3|319.3|318.3|319.3|318.3|3185
1732004630000|2024-11-19 08:23:50||318.6||318.6||318.6||318.6|1002
1732004650000|2024-11-19 08:24:10|319||319||319||319||1
1732004690000|2024-11-19 08:24:50|319.5|318.8|319.5|318.7|319.5|318.8|319.5|318.7|317
1732004740000|2024-11-19 08:25:40|319.4|318.6|319.3|318.6|319.4|318.6|319.3|318.6|250
1732004750000|2024-11-19 08:25:50|319.1|318.5|319.1|318.5|319.1|318.5|319.1|318.5|35
1732004760000|2024-11-19 08:26:00|319.2||319.2||319.2||319.2||0
1732004780000|2024-11-19 08:26:20|319.1|318.2|319.1|318.2|319.1|318.2|319.1|318.2|190
1732004790000|2024-11-19 08:26:30|319||319||319||319||0
1732004820000|2024-11-19 08:27:00|||||||||1215
1732004840000|2024-11-19 08:27:20|318.9||318.9||318.9||318.9||12
1732004850000|2024-11-19 08:27:30|318.6|318|318.7|318|318.7|318|318.6|318|644
1732004900000|2024-11-19 08:28:20|318.9||318.9||318.9||318.9||1000
1732004910000|2024-11-19 08:28:30|318.8|317.8|318.6|317.8|318.8|317.8|318.6|317.8|218
1732004920000|2024-11-19 08:28:40|318.5||318.5||318.5||318.5||0
1732004960000|2024-11-19 08:29:20|318.9|317.9|318.9|317.9|318.9|317.9|318.9|317.9|31
1732004980000|2024-11-19 08:29:40|||||||||313
1732004990000|2024-11-19 08:29:50|319.4|318.2|319.4|318.2|319.4|318.2|319.4|318.2|3
1732005000000|2024-11-19 08:30:00||318.3||318.3||318.3||318.3|0
1732005020000|2024-11-19 08:30:20|319.3||319.3||319.3||319.3||0
1732005090000|2024-11-19 08:31:30|318.7|318|318.2|317.6|318.7|318|318.2|317.6|984
1732005130000|2024-11-19 08:32:10|317.9|317.4|317.9|317.4|317.9|317.4|317.9|317.4|592
1732005180000|2024-11-19 08:33:00|||||||||2
1732005220000|2024-11-19 08:33:40|317.6|317.2|317.6|317.2|317.6|317.2|317.6|317.2|110
1732005240000|2024-11-19 08:34:00|317.8|317.3|317.8|317.3|317.8|317.3|317.8|317.3|54
1732005310000|2024-11-19 08:35:10|||||||||950
1732005330000|2024-11-19 08:35:30||317.4||317.4||317.4||317.4|0
1732005350000|2024-11-19 08:35:50|317.7||317.7||317.7||317.7||80
1732005400000|2024-11-19 08:36:40|317.5|317.3|317.7|317.5|317.7|317.5|317.5|317.3|45
1732005410000|2024-11-19 08:36:50|317.9||317.9||317.9||317.9||0
1732005460000|2024-11-19 08:37:40|||||||||400
1732005520000|2024-11-19 08:38:40|318.1|317.8|318.1|317.8|318.1|317.8|318.1|317.8|47
1732005530000|2024-11-19 08:38:50|318.4|318.2|318.4|318.2|318.4|318.2|318.4|318.2|22
1732005540000|2024-11-19 08:39:00|318.5|318.4|319.2|318.6|319.2|318.6|318.5|318.4|79
1732005570000|2024-11-19 08:39:30|318.8|318.4|318.8|318.4|318.8|318.4|318.8|318.4|167
1732005580000|2024-11-19 08:39:40|318.5|318.2|318.5|318.2|318.5|318.2|318.5|318.2|358
1732005590000|2024-11-19 08:39:50|318.3|317.9|318.2|317.7|318.3|317.9|318.2|317.7|339
1732005600000|2024-11-19 08:40:00|318.3||318.3||318.3||318.3||0
1732005610000|2024-11-19 08:40:10|317.6|317.1|317.6|317|317.7|317.2|317.6|317|63
1732005620000|2024-11-19 08:40:20||316.9||316.8||316.9||316.8|0
1732005640000|2024-11-19 08:40:40|317.5|316.7|317.5|316.7|317.5|316.7|317.5|316.7|0
1732005660000|2024-11-19 08:41:00|317.4||317.3||317.4||317.3||0
1732005680000|2024-11-19 08:41:20|317.1|316.6|317.1|316.6|317.1|316.6|317.1|316.6|282
1732005720000|2024-11-19 08:42:00|||||||||782
1732005730000|2024-11-19 08:42:10|317|316.5|317|316.5|317|316.5|317|316.5|95
1732005830000|2024-11-19 08:43:50|||||||||2000
1732005840000|2024-11-19 08:44:00|316.8|316.2|316.8|316|316.9|316.2|316.8|316|595
1732005850000|2024-11-19 08:44:10|316.7||316.7||316.7||316.7||0
1732005870000|2024-11-19 08:44:30|316.5|315.8|316.5|315.6|316.5|315.8|316.5|315.6|185
1732005940000|2024-11-19 08:45:40|316.6|315.7|316.6|316|316.6|316.1|316.6|315.7|175
1732005960000|2024-11-19 08:46:00|316.7|316.1|316.7|316.1|316.7|316.1|316.7|316.1|42
1732005990000|2024-11-19 08:46:30|316.6||316.6||316.6||316.6||0
1732006000000|2024-11-19 08:46:40||316||316||316||316|0
1732006080000|2024-11-19 08:48:00|316.8|316.4|316.8|316.4|316.8|316.4|316.8|316.4|15
1732006110000|2024-11-19 08:48:30|316.9|316.6|316.9|316.6|316.9|316.6|316.9|316.6|240
1732006140000|2024-11-19 08:49:00|||||||||5
1732006150000|2024-11-19 08:49:10|317|316.7|317.8|317|317.8|317|317|316.7|224
1732006180000|2024-11-19 08:49:40|317.3|316.7|317.3|316.7|317.3|316.7|317.2|316.7|100
1732006190000|2024-11-19 08:49:50|317.4|316.8|317.5|316.9|317.5|316.9|317.4|316.8|0
1732006220000|2024-11-19 08:50:20|317.4||317.4||317.4||317.4||0
1732006250000|2024-11-19 08:50:50|317.3||317.3||317.3||317.3||406
1732006260000|2024-11-19 08:51:00|317.1|316.8|317.1|316.8|317.1|316.8|317.1|316.8|258
1732006350000|2024-11-19 08:52:30|||||||||1000
1732006380000|2024-11-19 08:53:00|||||||||8754
1732006410000|2024-11-19 08:53:30|317|316.7|317|316.6|317|316.7|316.9|316.6|1625
1732006420000|2024-11-19 08:53:40|316.9|316.4|317|316.4|317|316.4|316.9|316.4|139
1732006460000|2024-11-19 08:54:20|||||||||78
1732006470000|2024-11-19 08:54:30|317.3|317|317.3|317|317.3|317|317.3|317|228
1732006500000|2024-11-19 08:55:00|317.5|317.2|317.5|317.1|317.5|317.2|317.5|317.1|54
1732006510000|2024-11-19 08:55:10||317.2||317.2||317.2||317.2|0
1732006520000|2024-11-19 08:55:20||317.1||317.1||317.2||317|0
1732006530000|2024-11-19 08:55:30||317||317||317||317|0
1732006540000|2024-11-19 08:55:40|317.4|317.1|317.4|317.2|317.4|317.2|317.4|317.1|0
1732006550000|2024-11-19 08:55:50|317.3|317|317.3|317|317.3|317|317.3|317|253
1732006570000|2024-11-19 08:56:10|||||||||1000
1732006580000|2024-11-19 08:56:20|317.1|316.7|317.2|316.7|317.2|316.7|317.1|316.7|373
1732006590000|2024-11-19 08:56:30|||||||||1040
1732006610000|2024-11-19 08:56:50||316.6||316.5||316.6||316.5|0
1732006700000|2024-11-19 08:58:20|317.3|316.9|317.3|316.9|317.3|316.9|317.3|316.9|115
1732006710000|2024-11-19 08:58:30|317.5|317.1|317.5|317|317.5|317.1|317.5|317|548
1732006740000|2024-11-19 08:59:00||317.1||317||317.1||317|0
1732006790000|2024-11-19 08:59:50|317.4||317.4||317.4||317.4||270
1732006800000|2024-11-19 09:00:00|317.2|316.8|317.1|316.6|317.2|316.8|317.1|316.6|1548
1732006820000|2024-11-19 09:00:20||316.5||316.5||316.5||316.5|0
1732006990000|2024-11-19 09:03:10|317||316.9||317||316.9||0
1732007000000|2024-11-19 09:03:20|316.8||316.9||316.9||316.8||105
1732007010000|2024-11-19 09:03:30|317||317||317||317||0
1732007020000|2024-11-19 09:03:40|||||||||409
1732007120000|2024-11-19 09:05:20||316.4||316.4||316.4||316.4|0
1732007130000|2024-11-19 09:05:30||316.5||316.5||316.5||316.5|0
1732007190000|2024-11-19 09:06:30|316.9|316.4|316.7|316.4|316.9|316.4|316.7|316.4|1133
1732007200000|2024-11-19 09:06:40|||||||||3
1732007220000|2024-11-19 09:07:00|||||||||2192
1732007260000|2024-11-19 09:07:40|316.6|316.3|316.6|316.3|316.6|316.3|316.6|316.3|251
1732007290000|2024-11-19 09:08:10|||||||||600
1732007310000|2024-11-19 09:08:30|316.8|316.6|317|316.7|317|316.8|316.8|316.6|707
1732007350000|2024-11-19 09:09:10|317.1||317.1||317.1||317.1||459
1732007390000|2024-11-19 09:09:50|||||||||1750
1732007410000|2024-11-19 09:10:10|317.2|316.9|317.2|316.9|317.2|316.9|317.2|316.9|751
1732007420000|2024-11-19 09:10:20|317.1|316.8|317.1|316.8|317.1|316.8|317.1|316.8|39
1732007430000|2024-11-19 09:10:30|317.2||317.2||317.2||317.2||0
1732007480000|2024-11-19 09:11:20|317|316.7|317|316.7|317|316.7|317|316.7|549
1732007490000|2024-11-19 09:11:30|316.9||317||317||316.9||200
1732007510000|2024-11-19 09:11:50|317.1|316.6|317.1|316.6|317.1|316.6|317.1|316.6|0
1732007520000|2024-11-19 09:12:00|317.4|317|317.8|317.5|317.8|317.5|317.4|317|1004
1732007530000|2024-11-19 09:12:10||317.6||317.5||317.6||317.5|600
1732007550000|2024-11-19 09:12:30|||||||||4
1732007560000|2024-11-19 09:12:40|317.7|317.4|317.8|317.4|317.8|317.4|317.7|317.4|186
1732007670000|2024-11-19 09:14:30|317.7||317.7||317.7||317.7||12
1732007700000|2024-11-19 09:15:00|317.8|317.6|318.1|317.8|318.1|317.8|317.8|317.6|661
1732007710000|2024-11-19 09:15:10|318.2|317.9|318.2|317.9|318.2|317.9|318.2|317.9|342
1732007760000|2024-11-19 09:16:00|318|317.5|318.2|317.7|318.2|317.8|318|317.5|1782
1732007770000|2024-11-19 09:16:10|317.7|317.4|317.9|317.4|317.9|317.4|317.7|317.4|128
1732007780000|2024-11-19 09:16:20|317.8||317.8||317.8||317.8||419
1732007790000|2024-11-19 09:16:30|317.9|317.5|317.9|317.5|317.9|317.5|317.9|317.5|0
1732007800000|2024-11-19 09:16:40||317.6||317.6||317.6||317.6|0
1732007810000|2024-11-19 09:16:50|||||||||308
1732007830000|2024-11-19 09:17:10|317.8|317.5|317.8|317.5|317.8|317.5|317.8|317.5|370
1732007840000|2024-11-19 09:17:20|317.9||317.9||317.9||317.9||0
1732007850000|2024-11-19 09:17:30|||||||||9194
1732007860000|2024-11-19 09:17:40|317.8||317.8||317.8||317.8||938
1732007870000|2024-11-19 09:17:50|317.9||317.9||317.9||317.9||0
1732007880000|2024-11-19 09:18:00|317.8|317.4|317.7|317.4|317.8|317.4|317.7|317.4|1346
1732007890000|2024-11-19 09:18:10|317.9|317.5|317.9|317.5|317.9|317.5|317.9|317.5|92
1732007900000|2024-11-19 09:18:20|||||||||453
1732007930000|2024-11-19 09:18:50|317.8|317.3|317.1|316.8|317.8|317.3|317.1|316.8|2018
1732007940000|2024-11-19 09:19:00|317.3|316.9|317.3|317|317.3|317.1|317.3|316.9|47
1732007950000|2024-11-19 09:19:10||316.9||316.8||316.9||316.8|0
1732007960000|2024-11-19 09:19:20|317.1|316.7|317.1|316.7|317.1|316.7|317.1|316.7|33
1732007970000|2024-11-19 09:19:30|317|316.8|316.6|316.2|317|316.8|316.5|316.2|136
1732007980000|2024-11-19 09:19:40|316.5|316|316.3|316|316.5|316|316.3|316|218
1732008010000|2024-11-19 09:20:10|316.2|315.9|316.3|315.9|316.3|315.9|316.2|315.9|258
1732008020000|2024-11-19 09:20:20|316.2|315.8|316.1|315.8|316.2|315.8|316.1|315.8|18
1732008030000|2024-11-19 09:20:30|315.9|315.4|315.9|315.4|315.9|315.4|315.9|315.4|22
1732008040000|2024-11-19 09:20:40|316|315.6|316|315.6|316|315.6|316|315.6|0
1732008100000|2024-11-19 09:21:40|315.9|315.4|315.9|315.4|315.9|315.4|315.9|315.4|35720
1732008110000|2024-11-19 09:21:50|316|315.6|316|315.6|316|315.6|316|315.6|637
1732008120000|2024-11-19 09:22:00|316.1|315.9|316.1|315.7|316.1|315.9|316.1|315.7|161
1732008130000|2024-11-19 09:22:10|316.3|316|316.3|316|316.3|316|316.3|316|689
1732008160000|2024-11-19 09:22:40|316.6|316.3|316.9|316.7|316.9|316.7|316.6|316.3|1380
1732008170000|2024-11-19 09:22:50|317.1|316.8|317.1|316.6|317.1|316.8|317|316.6|490
1732008180000|2024-11-19 09:23:00|317|316.7|317|316.7|317|316.7|317|316.7|374
1732008190000|2024-11-19 09:23:10|317.1||317.1||317.1||317.1||0
1732008200000|2024-11-19 09:23:20|||||||||1158
1732008240000|2024-11-19 09:24:00|317.4|316.8|317.4|317.1|317.4|317.1|317.4|316.8|170
1732008250000|2024-11-19 09:24:10|317.3|316.9|317.3|316.9|317.3|316.9|317.3|316.9|0
1732008320000|2024-11-19 09:25:20|||||||||80
1732008330000|2024-11-19 09:25:30|317.2||317.2||317.2||317.2||261
1732008380000|2024-11-19 09:26:20|317.1|316.8|317.1|316.8|317.1|316.8|317.1|316.8|2
1732008390000|2024-11-19 09:26:30|316.6|316.2|316.4|316|316.6|316.2|316.4|315.9|1006
1732008400000|2024-11-19 09:26:40|||||||||500
1732008410000|2024-11-19 09:26:50|||||||||582
1732008440000|2024-11-19 09:27:20|||||||||5000
1732008450000|2024-11-19 09:27:30|316.5|316.2|316.5|316.1|316.5|316.2|316.5|316.1|30
1732008470000|2024-11-19 09:27:50|316.3|316|316.3|316|316.3|316|316.3|316|3
1732008480000|2024-11-19 09:28:00|316.2|315.9|316.2|315.9|316.2|315.9|316.2|315.9|265
1732008500000|2024-11-19 09:28:20|316.1||316.1||316.1||316.1||57
1732008520000|2024-11-19 09:28:40|316|315.4|315.7|315.4|316|315.4|315.7|315.4|417
1732008530000|2024-11-19 09:28:50|315.5|314.9|315.5|314.9|315.5|314.9|315.5|314.9|488
1732008540000|2024-11-19 09:29:00||314.8||314.8||314.8||314.8|0
1732008560000|2024-11-19 09:29:20|315.1|314.5|315.1|314.5|315.1|314.5|315.1|314.5|163
1732008580000|2024-11-19 09:29:40|||||||||500
1732008590000|2024-11-19 09:29:50||314.4||314.4||314.4||314.4|0
1732008600000|2024-11-19 09:30:00||314.3||314.2||314.3||314.2|0
1732008630000|2024-11-19 09:30:30||314.3||314.3||314.3||314.3|0
1732008640000|2024-11-19 09:30:40|315||315||315||315||0
1732008670000|2024-11-19 09:31:10|314.8|314.2|314.7|314.2|314.8|314.2|314.7|314.2|134
1732008690000|2024-11-19 09:31:30|314.5|313.9|314.5|313.9|314.5|313.9|314.5|313.9|84
1732008700000|2024-11-19 09:31:40|314.4||314.4||314.4||314.4||122
1732008710000|2024-11-19 09:31:50||313.7||313.7||313.7||313.7|0
1732008750000|2024-11-19 09:32:30|314.3||314.2||314.3||314.2||0
1732008760000|2024-11-19 09:32:40|314.1|314|314.1|313.7|314.1|314|314.1|313.7|1458
1732008770000|2024-11-19 09:32:50|314|313.6|313.4|312.8|314|313.6|313.4|312.8|3332
1732008780000|2024-11-19 09:33:00|313.7|313.2|313.7|313|313.7|313.2|313.7|313|45
1732008810000|2024-11-19 09:33:30|313.6|313.4|313.9|313.4|313.9|313.4|313.6|313.4|962
1732008820000|2024-11-19 09:33:40|314|313.5|314|313.6|314|313.6|314|313.4|765
1732008830000|2024-11-19 09:33:50|314.1||314.1||314.1||314.1||0
1732008840000|2024-11-19 09:34:00|314||314.1||314.1||314||0
1732008860000|2024-11-19 09:34:20|314||314||314||314||0
1732008870000|2024-11-19 09:34:30|||||||||169
1732008910000|2024-11-19 09:35:10|314.1|313.8|314.1|313.6|314.1|313.8|314.1|313.6|250
1732008950000|2024-11-19 09:35:50||313.7||313.7||313.7||313.7|0
1732008970000|2024-11-19 09:36:10|||||||||4
1732009030000|2024-11-19 09:37:10|||||||||1592
1732009050000|2024-11-19 09:37:30|314.3|314|315|314.7|315|314.7|314.3|314|958
1732009160000|2024-11-19 09:39:20|315.2|314.9|315.6|315.3|315.6|315.3|315.2|314.9|374
1732009180000|2024-11-19 09:39:40|315.8|315.4|315.8|315.4|315.8|315.4|315.8|315.4|154
1732009190000|2024-11-19 09:39:50|316|315.5|316|315.5|316|315.5|316|315.5|0
1732009200000|2024-11-19 09:40:00|315.4|315|315.3|315|315.5|315.1|315.3|315|1032
1732009210000|2024-11-19 09:40:10|315.5||315.5||315.5||315.5||0
1732009230000|2024-11-19 09:40:30|||||||||2522
1732009240000|2024-11-19 09:40:40|315.4||315.4||315.4||315.4||0
1732009260000|2024-11-19 09:41:00|315.3|315.3|315.4|315.2|315.5|315.3|315.3|315.2|1688
1732009270000|2024-11-19 09:41:10|315.8|315.3|315.8|315.4|315.8|315.4|315.8|315.3|126
1732009360000|2024-11-19 09:42:40|||||||||1574
1732009370000|2024-11-19 09:42:50||315.6||315.6||315.6||315.6|63
1732009380000|2024-11-19 09:43:00|||||||||600
1732009390000|2024-11-19 09:43:10|315.9|315.8|315.9|315.7|315.9|315.8|315.9|315.7|556
1732009400000|2024-11-19 09:43:20|315.7|315.4|315.7|315.4|315.7|315.4|315.7|315.4|153
1732009420000|2024-11-19 09:43:40|315.6|315.3|315.6|315.3|315.6|315.3|315.6|315.3|527
1732009430000|2024-11-19 09:43:50|||||||||175
1732009450000|2024-11-19 09:44:10|315.5|315.2|315.4|315.1|315.5|315.2|315.3|315.1|94
1732009490000|2024-11-19 09:44:50|315.3|315|315.3|315|315.3|315|315.3|315|188
1732009530000|2024-11-19 09:45:30|315.2|314.9|315|314.7|315.2|314.9|314.9|314.7|525
1732009560000|2024-11-19 09:46:00|314.9||314.9||314.9||314.9||441
1732009580000|2024-11-19 09:46:20|314.8|314.4|314.8|314.4|314.8|314.4|314.8|314.4|340
1732009590000|2024-11-19 09:46:30||314.5||314.5||314.5||314.5|0
1732009600000|2024-11-19 09:46:40|||||||||208
1732009670000|2024-11-19 09:47:50|315.2|315|315.2|315|315.2|315|315.2|315|95
1732009680000|2024-11-19 09:48:00|315.3||315.3||315.3||315.3||0
1732009700000|2024-11-19 09:48:20|315.2|314.9|315.2|314.9|315.2|314.9|315.2|314.9|178
1732009710000|2024-11-19 09:48:30|315|314.8|315|314.7|315|314.8|315|314.7|354
1732009730000|2024-11-19 09:48:50|314.9|314.5|314.9|314.3|314.9|314.5|314.9|314.3|500
1732009740000|2024-11-19 09:49:00||314.4||314.5||314.5||314.4|0
1732009750000|2024-11-19 09:49:10||314.4||314.3||314.4||314.3|0
1732009790000|2024-11-19 09:49:50|314.8|314.4|314.8|314.4|314.8|314.4|314.8|314.4|0
1732009800000|2024-11-19 09:50:00||314.3||314.4||314.4||314.3|0
1732009810000|2024-11-19 09:50:10|314.7|314.3|314.7|314.3|314.7|314.3|314.7|314.2|0
1732009840000|2024-11-19 09:50:40||314.4||314.4||314.4||314.4|0
1732009890000|2024-11-19 09:51:30|315|314.5|314.9|314.4|315|314.5|314.9|314.4|748
1732009920000|2024-11-19 09:52:00|||||||||1000
1732009930000|2024-11-19 09:52:10||314.6||314.6||314.6||314.6|0
1732009940000|2024-11-19 09:52:20|315||314.9||315||314.8||0
1732009970000|2024-11-19 09:52:50|314.8||314.8||314.8||314.8||0
1732010040000|2024-11-19 09:54:00|314.9|314.7|314.9|314.7|314.9|314.7|314.9|314.7|539
1732010050000|2024-11-19 09:54:10||314.8||314.7||314.8||314.7|0
1732010060000|2024-11-19 09:54:20|315|314.8|315|314.8|315|314.8|315|314.8|181
1732010070000|2024-11-19 09:54:30|315.1|315|315.3|315|315.3|315|315.1|315|1155
1732010090000|2024-11-19 09:54:50|315.1|314.8|315.1|314.8|315.1|314.8|315.1|314.8|589
1732010110000|2024-11-19 09:55:10|315|314.6|315|314.6|315|314.6|315|314.6|681
1732010130000|2024-11-19 09:55:30|314.7|314.5|314.9|314.5|314.9|314.6|314.7|314.5|821
1732010260000|2024-11-19 09:57:40|314.7||314.7||314.7||314.7||0
1732010270000|2024-11-19 09:57:50||314.4||314.4||314.4||314.4|132
1732010400000|2024-11-19 10:00:00|||||||||63
1732010410000|2024-11-19 10:00:10|||||||||630
1732010440000|2024-11-19 10:00:40|||||||||4
1732010460000|2024-11-19 10:01:00|314.8|314.5|314.9|314.4|314.9|314.5|314.8|314.4|600
1732010470000|2024-11-19 10:01:10||314.5||314.5||314.5||314.5|1990
1732010520000|2024-11-19 10:02:00|||||||||22
1732010530000|2024-11-19 10:02:10|||||||||2
1732010550000|2024-11-19 10:02:30|||||||||3
1732010580000|2024-11-19 10:03:00|315.1|314.7|315.1|314.8|315.1|314.8|315.1|314.7|161
1732010590000|2024-11-19 10:03:10|315.5|314.9|315.5|315.1|315.5|315.2|315.5|314.9|498
1732010600000|2024-11-19 10:03:20|315.3|315.2|315.3|314.9|315.3|315.2|315.2|314.9|1033
1732010650000|2024-11-19 10:04:10|||||||||31
1732010700000|2024-11-19 10:05:00|315|314.7|315|314.7|315|314.7|315|314.7|965
1732010720000|2024-11-19 10:05:20|315.1||315.1||315.1||315.1||0
1732010750000|2024-11-19 10:05:50|||||||||1000
1732010790000|2024-11-19 10:06:30|||||||||15
1732010830000|2024-11-19 10:07:10|315||315||315||315||650
1732010880000|2024-11-19 10:08:00|315.4|315.1|316.1|315.7|316.1|315.7|315.4|315.1|1274
1732010900000|2024-11-19 10:08:20|316.4|315.8|316.4|316|316.4|316|316.4|315.8|64
1732010910000|2024-11-19 10:08:30|316.2|316.1|316.2|316|316.2|316.1|316.2|316|1
1732010920000|2024-11-19 10:08:40|316.1|315.8|316|315.8|316.1|315.8|316|315.8|1304
1732010940000|2024-11-19 10:09:00|315.9|315.7|315.8|315.6|315.9|315.7|315.8|315.6|763
1732010960000|2024-11-19 10:09:20|316|315.7|316|315.6|316|315.7|316|315.6|185
1732011130000|2024-11-19 10:12:10|315.8|315.5|315.8|315.5|315.8|315.5|315.8|315.5|374
1732011160000|2024-11-19 10:12:40|||||||||157
1732011270000|2024-11-19 10:14:30|315.9|315.6|315.9|315.6|315.9|315.6|315.9|315.6|78
1732011280000|2024-11-19 10:14:40|||||||||1
1732011310000|2024-11-19 10:15:10|316.2|315.8|316.3|315.9|316.3|315.9|316.2|315.8|381
1732011360000|2024-11-19 10:16:00||316||316||316||316|21
1732011400000|2024-11-19 10:16:40|316.5|316.2|316.5|316.2|316.5|316.2|316.5|316.2|179
1732011410000|2024-11-19 10:16:50|||||||||1000
1732011430000|2024-11-19 10:17:10|316.7|316.3|316.7|316.3|316.7|316.3|316.7|316.3|241
1732011450000|2024-11-19 10:17:30|317.1|316.7|317.1|316.8|317.1|316.8|316.9|316.7|1249
1732011510000|2024-11-19 10:18:30|317.4|316.9|317.4|317|317.4|317|317.4|316.9|23
1732011520000|2024-11-19 10:18:40||316.9||316.8||316.9||316.8|0
1732011530000|2024-11-19 10:18:50||316.9||317||317||316.9|0
1732011550000|2024-11-19 10:19:10|317.3||317.3||317.3||317.3||60
1732011610000|2024-11-19 10:20:10|317.2|316.9|317.2|316.8|317.2|316.9|317.1|316.8|510
1732011680000|2024-11-19 10:21:20|317.4|317|317.4|317|317.4|317|317.4|317|84
1732011700000|2024-11-19 10:21:40|317.5|317.1|317.5|317.1|317.5|317.1|317.5|317.1|0
1732011740000|2024-11-19 10:22:20|||||||||30
1732011750000|2024-11-19 10:22:30|||||||||500
1732011770000|2024-11-19 10:22:50|317.4||317.4||317.4||317.4||1247
1732011790000|2024-11-19 10:23:10|317.3||317.3||317.3||317.3||0
1732011800000|2024-11-19 10:23:20|317.4||317.4||317.4||317.4||8
1732011820000|2024-11-19 10:23:40|317.1|316.8|317.2|316.8|317.2|316.8|317.1|316.8|749
1732011850000|2024-11-19 10:24:10|317.1||317.1||317.1||317.1||104
1732011870000|2024-11-19 10:24:30|317|316.7|316.6|316.2|317|316.7|316.6|316.2|754
1732011880000|2024-11-19 10:24:40|316.5||316.5||316.5||316.5||23
1732011890000|2024-11-19 10:24:50|316.2|315.8|316.2|315.8|316.2|315.8|316.2|315.8|996
1732011900000|2024-11-19 10:25:00|316.3|315.7|316.3|315.6|316.3|315.7|316.3|315.6|0
1732011910000|2024-11-19 10:25:10|316.2|315.5|316.2|315.5|316.2|315.5|316.2|315.5|0
1732011940000|2024-11-19 10:25:40|315.4|315.1|315.4|315.1|315.4|315.1|315.4|315.1|736
1732011960000|2024-11-19 10:26:00|315.5||315.4||315.5||315.4||0
1732012000000|2024-11-19 10:26:40|315.3|315|315.2|315|315.3|315|315.2|315|900
1732012020000|2024-11-19 10:27:00||314.9||314.9||314.9||314.9|132
1732012040000|2024-11-19 10:27:20|315.3|315|315.3|314.9|315.3|315|315.3|314.9|632
1732012110000|2024-11-19 10:28:30|315.1|314.7|315.1|314.7|315.1|314.7|315.1|314.7|417
1732012120000|2024-11-19 10:28:40|315.4|315|315.4|314.9|315.4|315|315.4|314.9|192
1732012140000|2024-11-19 10:29:00||314.8||314.8||314.8||314.8|0
1732012170000|2024-11-19 10:29:30||314.7||314.7||314.7||314.7|0
1732012200000|2024-11-19 10:30:00|315.2|314.6|315.2|314.6|315.2|314.6|315.2|314.6|1877
1732012260000|2024-11-19 10:31:00|||||||||500
1732012360000|2024-11-19 10:32:40||314.7||314.7||314.7||314.7|41
1732012440000|2024-11-19 10:34:00||314.6||314.6||314.6||314.6|0
1732012500000|2024-11-19 10:35:00||314.7||314.7||314.7||314.7|0
1732012600000|2024-11-19 10:36:40|||||||||4
1732012610000|2024-11-19 10:36:50|||||||||1133
1732012620000|2024-11-19 10:37:00|315.1||315.1||315.1||315.1||486
1732012630000|2024-11-19 10:37:10|||||||||155
1732012720000|2024-11-19 10:38:40|||||||||31
1732012730000|2024-11-19 10:38:50|315.4|315|315.4|315|315.4|315|315.4|315|369
1732012970000|2024-11-19 10:42:50|||||||||2525
1732013000000|2024-11-19 10:43:20||315.1||315.1||315.1||315.1|0
1732013010000|2024-11-19 10:43:30||315.2||315.2||315.2||315.2|0
1732013020000|2024-11-19 10:43:40||315.3||315.2||315.3||315.2|694
1732013030000|2024-11-19 10:43:50|315.5||315.5||315.5||315.5||66
1732013050000|2024-11-19 10:44:10||315.3||315.3||315.3||315.3|543
1732013060000|2024-11-19 10:44:20||315.2||315.2||315.2||315.2|0
1732013110000|2024-11-19 10:45:10|||||||||3946
1732013170000|2024-11-19 10:46:10||315.3||315.3||315.3||315.3|0
1732013180000|2024-11-19 10:46:20|||||||||575
1732013210000|2024-11-19 10:46:50|315.7|315.4|315.6|315.3|315.7|315.6|315.6|315.3|281
1732013230000|2024-11-19 10:47:10|||||||||250
1732013250000|2024-11-19 10:47:30|||||||||556
1732013280000|2024-11-19 10:48:00|||||||||2837
1732013290000|2024-11-19 10:48:10|315.7|315.4|315.8|315.6|315.8|315.7|315.7|315.4|692
1732013310000|2024-11-19 10:48:30|||||||||490
1732013350000|2024-11-19 10:49:10|316|315.8|315.9|315.6|316|315.8|315.9|315.6|695
1732013420000|2024-11-19 10:50:20|315.8|315.5|315.8|315.4|315.8|315.5|315.8|315.4|513
1732013430000|2024-11-19 10:50:30||315.3||315.3||315.3||315.3|0
1732013520000|2024-11-19 10:52:00|||||||||564
1732013730000|2024-11-19 10:55:30|315.9|315.5|315.9|315.5|315.9|315.5|315.9|315.5|89
1732013740000|2024-11-19 10:55:40||315.4||315.4||315.4||315.4|0
1732013750000|2024-11-19 10:55:50|||||||||793
1732013770000|2024-11-19 10:56:10|316.1|315.8|316.1|315.8|316.1|315.8|316.1|315.8|461
1732013920000|2024-11-19 10:58:40|315.9|315.6|315.9|315.6|315.9|315.6|315.9|315.6|498
1732014010000|2024-11-19 11:00:10|||||||||1100
1732014060000|2024-11-19 11:01:00|315.8|315.8|315.9|315.8|315.9|315.8|315.8|315.8|662
1732014070000|2024-11-19 11:01:10|316.1||316.1||316.1||316.1||30
1732014090000|2024-11-19 11:01:30|316.4|315.9|316.9|316.5|316.9|316.5|316.4|315.9|559
1732014110000|2024-11-19 11:01:50|316.6|316.6|316.4|316|316.6|316.6|316.4|316|2498
1732014200000|2024-11-19 11:03:20|316.2||316.2||316.2||316.2||246
1732014210000|2024-11-19 11:03:30|316.1|315.8|316.1|315.8|316.1|315.8|316.1|315.8|577
1732014240000|2024-11-19 11:04:00|||||||||295
1732014270000|2024-11-19 11:04:30||315.9||315.9||315.9||315.9|0
1732014280000|2024-11-19 11:04:40|315.8|315.6|315.8|315.5|315.8|315.6|315.8|315.5|162
1732014370000|2024-11-19 11:06:10|||||||||54
1732014420000|2024-11-19 11:07:00|||||||||600
1732014500000|2024-11-19 11:08:20|||||||||15
1732014580000|2024-11-19 11:09:40|||||||||625
1732014600000|2024-11-19 11:10:00|315.7|315.3|315.6|315.3|315.7|315.3|315.6|315.3|157
1732014610000|2024-11-19 11:10:10|||||||||303
1732014620000|2024-11-19 11:10:20|315.5|315.2|315.5|315.2|315.5|315.2|315.5|315.2|189
1732014640000|2024-11-19 11:10:40|315.6|315.3|315.6|315.3|315.6|315.3|315.6|315.3|1168
1732014700000|2024-11-19 11:11:40|315.4||315.4||315.4||315.4||0
1732014710000|2024-11-19 11:11:50|||||||||145
1732014720000|2024-11-19 11:12:00|315.3|315.1|315.3|315.1|315.3|315.1|315.3|315.1|261
1732014740000|2024-11-19 11:12:20|315.4|315.2|315.3|315.1|315.4|315.2|315.3|315.1|608
1732014840000|2024-11-19 11:14:00|||||||||300
1732014870000|2024-11-19 11:14:30|315.4|315.3|315.4|315.3|315.4|315.3|315.4|315.3|914
1732014880000|2024-11-19 11:14:40|315.5|315.4|315.4|315.3|315.5|315.4|315.4|315.3|376
1732014890000|2024-11-19 11:14:50||315.2||315.2||315.2||315.2|123
1732014950000|2024-11-19 11:15:50|315.3|315.1|315.3|315.1|315.3|315.1|315.3|315.1|130
1732015030000|2024-11-19 11:17:10|314.9|314.4|314.9|314.4|314.9|314.4|314.9|314.4|218
1732015050000|2024-11-19 11:17:30||314.2||314.3||314.3||314.2|0
1732015080000|2024-11-19 11:18:00|314.8||314.7||314.8||314.7||0
1732015130000|2024-11-19 11:18:50|||||||||324
1732015150000|2024-11-19 11:19:10|314.6||314.6||314.6||314.6||0
1732015260000|2024-11-19 11:21:00|||||||||709
1732015340000|2024-11-19 11:22:20|314.7|314.4|314.7|314.3|314.7|314.4|314.7|314.3|156
1732015390000|2024-11-19 11:23:10|||||||||200
1732015520000|2024-11-19 11:25:20||314.4||314.3||314.4||314.3|376
1732015620000|2024-11-19 11:27:00|314.6||314.6||314.6||314.6||0
1732015630000|2024-11-19 11:27:10|||||||||126
1732015680000|2024-11-19 11:28:00|||||||||120
1732015780000|2024-11-19 11:29:40|||||||||30
1732015790000|2024-11-19 11:29:50|314.4|314.1|314.3|314|314.4|314.1|314.3|314|408
1732015800000|2024-11-19 11:30:00|314.1|313.7|314.1|313.7|314.1|313.7|314.1|313.7|364
1732015820000|2024-11-19 11:30:20|314||314||314||314||0
1732015850000|2024-11-19 11:30:50|314.1||314.1||314.1||314.1||0
1732015860000|2024-11-19 11:31:00|314|313.6|313.8|313.5|314|313.6|313.8|313.5|782
1732015870000|2024-11-19 11:31:10|313.4|313|313.4|313|313.4|313|313.4|313|362
1732015880000|2024-11-19 11:31:20||313.1||313||313.1||313|0
1732015910000|2024-11-19 11:31:50|313.3||313.2||313.3||313.2||0
1732015920000|2024-11-19 11:32:00|||||||||594
1732015960000|2024-11-19 11:32:40|313.4|313.1|313.7|313.5|313.8|313.5|313.4|313.1|737
1732015970000|2024-11-19 11:32:50|313.9|313.7|313.9|313.7|313.9|313.7|313.9|313.7|904
1732015990000|2024-11-19 11:33:10|314.1|313.8|314.1|313.8|314.1|313.8|314.1|313.8|4
1732016080000|2024-11-19 11:34:40|||||||||15
1732016100000|2024-11-19 11:35:00|314|313.7|314|313.7|314|313.7|314|313.7|280
1732016110000|2024-11-19 11:35:10|313.9|313.6|313.9|313.6|313.9|313.6|313.9|313.6|457
1732016130000|2024-11-19 11:35:30|313.8||313.8||313.8||313.8||0
1732016140000|2024-11-19 11:35:40|||||||||115
1732016150000|2024-11-19 11:35:50|||||||||100
1732016190000|2024-11-19 11:36:30|||||||||156
1732016210000|2024-11-19 11:36:50|||||||||500
1732016220000|2024-11-19 11:37:00|313.9||313.8||313.9||313.8||161
1732016310000|2024-11-19 11:38:30|||||||||395
1732016360000|2024-11-19 11:39:20|313.9|313.7|313.9|313.7|313.9|313.7|313.9|313.7|103
1732016410000|2024-11-19 11:40:10|313.8|313.6|313.7|313.5|313.8|313.6|313.7|313.5|710
1732016500000|2024-11-19 11:41:40|||||||||1925
1732016520000|2024-11-19 11:42:00|313.9|313.7|313.9|313.7|313.9|313.7|313.9|313.7|605
1732016530000|2024-11-19 11:42:10|314.2|314.1|314.2|313.9|314.2|314.1|314.2|313.9|558
1732016650000|2024-11-19 11:44:10|||||||||700
1732016670000|2024-11-19 11:44:30|314.3|314.1|314.3|314.1|314.3|314.1|314.3|314.1|184
1732016680000|2024-11-19 11:44:40|314.4|314.3|314.7|314.3|314.7|314.3|314.4|314.3|1157
1732016700000|2024-11-19 11:45:00|||||||||7
1732016710000|2024-11-19 11:45:10|314.4|314.2|314.5|314.2|314.5|314.2|314.4|314.2|252
1732016720000|2024-11-19 11:45:20|314.6||314.6||314.6||314.6||0
1732016780000|2024-11-19 11:46:20|||||||||150
1732016810000|2024-11-19 11:46:50|314.5|314.1|314.4|314.1|314.5|314.1|314.4|314.1|567
1732016830000|2024-11-19 11:47:10|||||||||671
1732016970000|2024-11-19 11:49:30|314.3|314.6|314.8|314.6|314.8|314.6|314.3|314.6|1236
1732016980000|2024-11-19 11:49:40|315|314.7|315|314.7|315|314.7|315|314.7|574
1732016990000|2024-11-19 11:49:50|315.2|314.8|315.2|314.8|315.2|314.8|315.2|314.8|346
1732017010000|2024-11-19 11:50:10||314.9||314.9||314.9||314.9|0
1732017020000|2024-11-19 11:50:20|315.1|315|315.2|315|315.2|315|315.1|314.9|858
1732017030000|2024-11-19 11:50:30|315.3||315.3||315.3||315.3||539
1732017040000|2024-11-19 11:50:40|315.2|314.9|315.3|314.9|315.3|314.9|315.2|314.9|17
1732017130000|2024-11-19 11:52:10|315.1|314.8|315.2|314.8|315.2|314.8|315.1|314.8|1250
1732017180000|2024-11-19 11:53:00|||||||||130
1732017190000|2024-11-19 11:53:10|315.3||315.3||315.3||315.3||0
1732017310000|2024-11-19 11:55:10|315.2||315.2||315.2||315.2||160
1732017440000|2024-11-19 11:57:20|315.3|314.9|315.3|314.9|315.3|314.9|315.3|314.9|34
1732017450000|2024-11-19 11:57:30||314.8||314.8||314.8||314.8|0
1732017470000|2024-11-19 11:57:50|315.2|314.9|315.2|314.9|315.2|314.9|315.1|314.9|168
1732017480000|2024-11-19 11:58:00|314.7|314.5|314.6|314.1|314.7|314.5|314.4|314.1|1669
1732017490000|2024-11-19 11:58:10||314.2||314.2||314.2||314.2|126
1732017550000|2024-11-19 11:59:10|||||||||536
1732017610000|2024-11-19 12:00:10|||||||||30
1732017680000|2024-11-19 12:01:20|314.7|314.3|314.9|314.4|314.9|314.4|314.7|314.3|240
1732017690000|2024-11-19 12:01:30|314.8||314.8||314.9||314.8||19
1732017700000|2024-11-19 12:01:40|314.9||314.9||314.9||314.8||0
1732017720000|2024-11-19 12:02:00|314.8||314.8||314.9||314.8||549
1732017730000|2024-11-19 12:02:10|314.9||314.8||314.9||314.8||0
1732017740000|2024-11-19 12:02:20|314.9||314.9||314.9||314.9||0
1732017750000|2024-11-19 12:02:30|314.8||314.8||314.8||314.8||0
1732017770000|2024-11-19 12:02:50|314.9||314.8||314.9||314.8||0
1732017790000|2024-11-19 12:03:10|314.9||314.8||314.9||314.8||0
1732017800000|2024-11-19 12:03:20|314.9||314.9||314.9||314.9||0
1732017810000|2024-11-19 12:03:30|314.8||314.8||314.8||314.8||0
1732017850000|2024-11-19 12:04:10|314.9|314.6|314.9|314.6|314.9|314.6|314.9|314.6|429
1732017910000|2024-11-19 12:05:10|314.8|314.4|314.3|314.2|314.8|314.4|314.3|314.2|948
1732017980000|2024-11-19 12:06:20|314.4|314.3|314.5|314.3|314.5|314.3|314.4|314.3|375
1732017990000|2024-11-19 12:06:30|314.6|314.5|314.7|314.5|314.7|314.5|314.6|314.5|1463
1732018020000|2024-11-19 12:07:00|||||||||152
1732018120000|2024-11-19 12:08:40|315|314.7|314.9|314.6|315|314.7|314.9|314.6|151
1732018130000|2024-11-19 12:08:50||314.5||314.5||314.5||314.5|0
1732018140000|2024-11-19 12:09:00||314.6||314.6||314.6||314.6|0
1732018160000|2024-11-19 12:09:20|315||314.9||315||314.9||0
1732018170000|2024-11-19 12:09:30|||||||||156
1732018190000|2024-11-19 12:09:50|315.1|314.9|315.1|314.9|315.1|314.9|315.1|314.9|958
1732018220000|2024-11-19 12:10:20||314.8||314.8||314.8||314.8|342
1732018230000|2024-11-19 12:10:30|315|314.7|315|314.7|315|314.7|315|314.7|140
1732018260000|2024-11-19 12:11:00|||||||||634
1732018300000|2024-11-19 12:11:40|315.1|314.8|315.2|314.8|315.2|314.8|315.1|314.8|292
1732018580000|2024-11-19 12:16:20|||||||||219
1732018590000|2024-11-19 12:16:30||314.9||314.9||314.9||314.9|65
1732018600000|2024-11-19 12:16:40|315|314.7|315|314.7|315|314.7|315|314.7|154
1732018740000|2024-11-19 12:19:00|||||||||516
1732018750000|2024-11-19 12:19:10|314.9|314.6|314.9|314.6|314.9|314.6|314.9|314.6|320
1732018760000|2024-11-19 12:19:20|314.8||314.9||314.9||314.8||31
1732018870000|2024-11-19 12:21:10|||||||||91
1732018990000|2024-11-19 12:23:10|||||||||750
1732019020000|2024-11-19 12:23:40|||||||||45
1732019060000|2024-11-19 12:24:20|||||||||1576
1732019070000|2024-11-19 12:24:30||314.7||314.7||314.7||314.7|0
1732019100000|2024-11-19 12:25:00|315|314.8|315|314.8|315|314.8|315|314.8|10
1732019110000|2024-11-19 12:25:10|||||||||12
1732019150000|2024-11-19 12:25:50|||||||||473
1732019160000|2024-11-19 12:26:00|314.9||314.9||314.9||314.9||0
1732019170000|2024-11-19 12:26:10|315.1|314.9|315.1|314.9|315.1|314.9|315.1|314.9|335
1732019210000|2024-11-19 12:26:50|314.9|314.7|314.5|314.1|314.9|314.7|314.5|314.1|221
1732019220000|2024-11-19 12:27:00|314.4|313.8|314.1|313.8|314.4|313.8|314.1|313.8|3
1732019280000|2024-11-19 12:28:00|||||||||311
1732019290000|2024-11-19 12:28:10|313.8|313.6|313.8|313.6|313.8|313.6|313.8|313.6|387
1732019310000|2024-11-19 12:28:30|314.4|313.7|314.4|314.1|314.4|314.1|314.4|313.7|835
1732019320000|2024-11-19 12:28:40||314.2||314.2||314.2||314.2|0
1732019340000|2024-11-19 12:29:00|314.8|314.3|314.6|314.3|314.8|314.6|314.6|314.3|118
1732019370000|2024-11-19 12:29:30|||||||||524
1732019490000|2024-11-19 12:31:30|||||||||6
1732019620000|2024-11-19 12:33:40|||||||||629
1732019640000|2024-11-19 12:34:00|314.5|314.2|314.3|314.1|314.5|314.2|314.3|314.1|581
1732019680000|2024-11-19 12:34:40|||||||||500
1732019710000|2024-11-19 12:35:10|314.2|314|314.2|314|314.2|314|314.2|314|610
1732019770000|2024-11-19 12:36:10|||||||||36
1732019790000|2024-11-19 12:36:30|||||||||2
1732019830000|2024-11-19 12:37:10|||||||||90
1732019870000|2024-11-19 12:37:50|313.7|313.6|313.7|313.6|313.7|313.6|313.7|313.6|1909
1732019910000|2024-11-19 12:38:30|313.8|313.7|313.8|313.6|313.8|313.7|313.8|313.6|70
1732019920000|2024-11-19 12:38:40|||||||||140
1732019940000|2024-11-19 12:39:00|314|313.8|314|313.8|314|313.8|314|313.8|4
1732019950000|2024-11-19 12:39:10||313.9||313.9||313.9||313.9|916
1732019980000|2024-11-19 12:39:40|||||||||1
1732020130000|2024-11-19 12:42:10|314.1||314.1||314.1||314.1||691
1732020150000|2024-11-19 12:42:30|314||314||314||314||0
1732020160000|2024-11-19 12:42:40||313.8||313.8||313.8||313.8|173
1732020300000|2024-11-19 12:45:00|313.8|313.7|313.6|313.4|313.8|313.7|313.6|313.4|725
1732020310000|2024-11-19 12:45:10|313.5|313.2|313.1|312.8|313.5|313.2|313.1|312.7|930
1732020320000|2024-11-19 12:45:20|313||313||313||313||537
1732020340000|2024-11-19 12:45:40|||||||||60
1732020370000|2024-11-19 12:46:10|312.9|312.5|312.9|312.5|312.9|312.5|312.9|312.5|162
1732020380000|2024-11-19 12:46:20||312.6||312.6||312.6||312.6|0
1732020470000|2024-11-19 12:47:50|||||||||764
1732020710000|2024-11-19 12:51:50|||||||||184
1732020780000|2024-11-19 12:53:00|312.8|312.7|312.9|312.6|312.9|312.7|312.8|312.6|1663
1732020880000|2024-11-19 12:54:40|313|312.6|313|312.6|313|312.6|313|312.6|0
1732020940000|2024-11-19 12:55:40|312.9|312.5|313|312.6|313|312.6|312.9|312.5|0
1732020950000|2024-11-19 12:55:50|312.9|312.5|312.7|312.5|312.9|312.6|312.6|312.4|459
1732020960000|2024-11-19 12:56:00|312.6|312.4|312.6|312.3|313.1|312.8|312.6|312.3|898
1732020970000|2024-11-19 12:56:10|312.7|312.4|312.6|312.4|312.7|312.4|312.6|312.4|0
1732020980000|2024-11-19 12:56:20|312.5|312.3|312.5|312.3|312.6|312.4|312.5|312.3|0
1732021010000|2024-11-19 12:56:50|312.6|312.4|312.5|312.3|312.6|312.4|312.5|312.3|0
1732021020000|2024-11-19 12:57:00|312.6|312.4|312.6|312.3|312.7|312.4|312.5|312.3|0
1732021090000|2024-11-19 12:58:10|312.7|312.4|312.7|312.4|312.7|312.4|312.7|312.4|0
1732021150000|2024-11-19 12:59:10|312.6|312.3|312.5|312.2|312.7|312.4|312.5|312.2|539
1732021160000|2024-11-19 12:59:20|312.6|312.3|312.6|312.3|312.7|312.5|312.6|312.3|134
1732021170000|2024-11-19 12:59:30|312.7|312.4|312.7|312.4|312.8|312.4|312.6|312.3|0
1732021180000|2024-11-19 12:59:40|312.6|312.3|312.5|312.2|312.6|312.3|312.4|312.2|1043
1732021190000|2024-11-19 12:59:50|312.6|312.3|312.6|312.3|312.6|312.3|312.6|312.3|0
1732021200000|2024-11-19 13:00:00|312.5|312.2|312.4|312.1|312.6|312.3|312.4|312.1|34
1732021290000|2024-11-19 13:01:30|312.5|312.2|312.5|312.2|312.5|312.2|312.5|312.2|0
1732021300000|2024-11-19 13:01:40|312.4|312.1|312.4|312.1|312.5|312.2|312.3|312|539
1732021310000|2024-11-19 13:01:50|312.3|312|312.5|312.2|312.5|312.2|312.3|312|53
1732021320000|2024-11-19 13:02:00|312.4|312.1|312.5|312.2|312.5|312.2|312.4|312|0
1732021330000|2024-11-19 13:02:10|312.4|312.1|312.4|312|312.4|312.1|312.4|312|0
1732021350000|2024-11-19 13:02:30|312.5|312.1|312.5|312.1|312.5|312.1|312.3|312|0
1732021440000|2024-11-19 13:04:00|312.4|312|312.4|312|312.4|312|312.4|312|0
1732021570000|2024-11-19 13:06:10|312.5|312.1|312.4|312|312.5|312.1|312.4|312|0
1732021650000|2024-11-19 13:07:30|312.5|312.1|312.5|312.1|312.5|312.1|312.5|312.1|0
1732021740000|2024-11-19 13:09:00|312.4|312|312.5|312.1|312.5|312.1|312.4|312|0
1732003210000|2024-11-19 08:00:10|315.6|312.3|315.2|312.5|315.6|312.5|315.2|312.3|1485
1732003220000|2024-11-19 08:00:20|||||||||3304
1732003240000|2024-11-19 08:00:40|||||||||149
1732003250000|2024-11-19 08:00:50|314.4|311.7|314.5|312.2|314.5|312.2|314.4|311.7|127
1732003260000|2024-11-19 08:01:00||312.3||312.3||312.3||312.3|0
1732003270000|2024-11-19 08:01:10|314.7||314.7||314.7||314.7||2
1732003280000|2024-11-19 08:01:20|||||||||315
1732003290000|2024-11-19 08:01:30|314.5|312.2|314.4|311.5|314.5|312.2|314.4|311.3|164
1732003300000|2024-11-19 08:01:40||311.7||311.7||311.7||311.7|79
1732003310000|2024-11-19 08:01:50|313|311.5|313.5|311.5|313.5|311.5|313|311.5|3683
1732003320000|2024-11-19 08:02:00|313.3|311.2|313.3|311.2|313.3|311.2|313.3|311.2|160
1732003330000|2024-11-19 08:02:10||311.1||311.1||311.1||311.1|0
1732003350000|2024-11-19 08:02:30|||||||||3
1732003360000|2024-11-19 08:02:40|313.4|311.9|314.4|313|314.5|313|313.4|311.9|794
1732003370000|2024-11-19 08:02:50|314.3||314.3||314.3||314.3||9
1732003390000|2024-11-19 08:03:10|314.9|313.3|315.2|313.6|315.2|313.6|314.9|313.3|213
1732003400000|2024-11-19 08:03:20||313.7||313.7||313.7||313.7|0
1732003410000|2024-11-19 08:03:30|||||||||2026
1732003430000|2024-11-19 08:03:50|||||||||14
1732003460000|2024-11-19 08:04:20||313.8||313.8||313.8||313.8|7892
1732003500000|2024-11-19 08:05:00|314.5|313.1|314.5|313.1|314.5|313.1|314.5|313.1|67
1732003510000|2024-11-19 08:05:10||313.2||313.2||313.2||313.2|0
1732003580000|2024-11-19 08:06:20|||||||||3
1732003610000|2024-11-19 08:06:50||313.3||313.3||313.3||313.3|25
1732003630000|2024-11-19 08:07:10|314.4|313.4|314.4|313.5|314.4|313.5|314.4|313.4|139
1732003690000|2024-11-19 08:08:10|313.9|313.4|313.7|313.2|313.9|313.4|313.7|313.1|2139
1732003700000|2024-11-19 08:08:20|314.2|313.5|314.2|313.5|314.2|313.5|314.2|313.5|367
1732003760000|2024-11-19 08:09:20|||||||||220
1732003800000|2024-11-19 08:10:00|||||||||595
1732003810000|2024-11-19 08:10:10|314.3||314.3||314.3||314.3||0
1732003840000|2024-11-19 08:10:40|314.9|314.2|316|315|316|315|314.9|314.2|824
1732003850000|2024-11-19 08:10:50|316.4|315.4|317.2|316.3|317.2|316.3|316.4|315.4|715
1732003860000|2024-11-19 08:11:00|||||||||2350
1732003870000|2024-11-19 08:11:10|317.3|316.5|317.6|316.5|317.6|316.5|317.3|316.5|1355
1732003880000|2024-11-19 08:11:20|||||||||54
1732003890000|2024-11-19 08:11:30|318.3|316.6|318.3|317.3|318.3|317.3|318.3|316.6|1
1732003930000|2024-11-19 08:12:10|319|317.7|319.4|318.8|319.4|318.8|319|317.7|140
1732003940000|2024-11-19 08:12:20|319|318.2|319|318.2|319|318.2|319|318.2|695
1732003950000|2024-11-19 08:12:30|||||||||1245
1732003960000|2024-11-19 08:12:40|||||||||13000
1732003970000|2024-11-19 08:12:50|319.6|318.4|319.6|318.7|319.6|318.7|319.6|318.4|31
1732003990000|2024-11-19 08:13:10|319.5|318.5|319.5|318.5|319.5|318.5|319.5|318.5|0
1732004020000|2024-11-19 08:13:40|||||||||61
1732004040000|2024-11-19 08:14:00|319|318.2|318.7|318.2|319|318.4|318.7|318.2|719
1732004050000|2024-11-19 08:14:10|318.8|318.5|319.5|318.5|319.5|318.5|318.8|318.5|153
1732004060000|2024-11-19 08:14:20|319.4|318.3|319.4|318.3|319.4|318.3|319.4|318.3|1005
1732004070000|2024-11-19 08:14:30|319.3|318.2|319|317.9|319.3|318.2|319|317.9|378
1732004140000|2024-11-19 08:15:40|319.1||319.1||319.1||319.1||0
1732004160000|2024-11-19 08:16:00|319.2||319.1||319.2||319.1||0
1732004220000|2024-11-19 08:17:00||318||318||318||318|0
1732004230000|2024-11-19 08:17:10|319||319.1||319.1||319||244
1732004260000|2024-11-19 08:17:40|319||319||319||319||0
1732004280000|2024-11-19 08:18:00|319.1||319.1||319.1||319.1||0
1732004310000|2024-11-19 08:18:30|319.5|318.1|319.5|318.4|319.5|318.4|319.5|318.1|303
1732004320000|2024-11-19 08:18:40|||||||||1554
1732004330000|2024-11-19 08:18:50|319.4||319.3||319.4||319.3||0
1732004390000|2024-11-19 08:19:50|319.2||319.1||319.2||319||680
1732004410000|2024-11-19 08:20:10|||||||||502
1732004430000|2024-11-19 08:20:30|319||319||319||319||0
1732004450000|2024-11-19 08:20:50|319.1||319.1||319.1||319.1||0
1732004490000|2024-11-19 08:21:30||318.5||318.5||318.5||318.5|0
1732004530000|2024-11-19 08:22:10|318.9|318.4|318.9|318.4|318.9|318.4|318.9|318.4|591
1732004540000|2024-11-19 08:22:20|319.3|318.3|319.3|318.3|319.3|318.3|319.3|318.3|0
1732004560000|2024-11-19 08:22:40|||||||||55
1732004590000|2024-11-19 08:23:10|319.4|318.5|319.5|318.5|319.5|318.5|319.4|318.5|2
1732004600000|2024-11-19 08:23:20|319.4||319.4||319.4||319.4||0
1732004610000|2024-11-19 08:23:30|319.3|318.3|319.3|318.3|319.3|318.3|319.3|318.3|3185
1732004630000|2024-11-19 08:23:50||318.6||318.6||318.6||318.6|1002
1732004650000|2024-11-19 08:24:10|319||319||319||319||1
1732004690000|2024-11-19 08:24:50|319.5|318.8|319.5|318.7|319.5|318.8|319.5|318.7|317
1732004740000|2024-11-19 08:25:40|319.4|318.6|319.3|318.6|319.4|318.6|319.3|318.6|250
1732004750000|2024-11-19 08:25:50|319.1|318.5|319.1|318.5|319.1|318.5|319.1|318.5|35
1732004760000|2024-11-19 08:26:00|319.2||319.2||319.2||319.2||0
1732004780000|2024-11-19 08:26:20|319.1|318.2|319.1|318.2|319.1|318.2|319.1|318.2|190
1732004790000|2024-11-19 08:26:30|319||319||319||319||0
1732004820000|2024-11-19 08:27:00|||||||||1215
1732004840000|2024-11-19 08:27:20|318.9||318.9||318.9||318.9||12
1732004850000|2024-11-19 08:27:30|318.6|318|318.7|318|318.7|318|318.6|318|644
1732004900000|2024-11-19 08:28:20|318.9||318.9||318.9||318.9||1000
1732004910000|2024-11-19 08:28:30|318.8|317.8|318.6|317.8|318.8|317.8|318.6|317.8|218
1732004920000|2024-11-19 08:28:40|318.5||318.5||318.5||318.5||0
1732004960000|2024-11-19 08:29:20|318.9|317.9|318.9|317.9|318.9|317.9|318.9|317.9|31
1732004980000|2024-11-19 08:29:40|||||||||313
1732004990000|2024-11-19 08:29:50|319.4|318.2|319.4|318.2|319.4|318.2|319.4|318.2|3
1732005000000|2024-11-19 08:30:00||318.3||318.3||318.3||318.3|0
1732005020000|2024-11-19 08:30:20|319.3||319.3||319.3||319.3||0
1732005090000|2024-11-19 08:31:30|318.7|318|318.2|317.6|318.7|318|318.2|317.6|984
1732005130000|2024-11-19 08:32:10|317.9|317.4|317.9|317.4|317.9|317.4|317.9|317.4|592
1732005180000|2024-11-19 08:33:00|||||||||2
1732005220000|2024-11-19 08:33:40|317.6|317.2|317.6|317.2|317.6|317.2|317.6|317.2|110
1732005240000|2024-11-19 08:34:00|317.8|317.3|317.8|317.3|317.8|317.3|317.8|317.3|54
1732005310000|2024-11-19 08:35:10|||||||||950
1732005330000|2024-11-19 08:35:30||317.4||317.4||317.4||317.4|0
1732005350000|2024-11-19 08:35:50|317.7||317.7||317.7||317.7||80
1732005400000|2024-11-19 08:36:40|317.5|317.3|317.7|317.5|317.7|317.5|317.5|317.3|45
1732005410000|2024-11-19 08:36:50|317.9||317.9||317.9||317.9||0
1732005460000|2024-11-19 08:37:40|||||||||400
1732005520000|2024-11-19 08:38:40|318.1|317.8|318.1|317.8|318.1|317.8|318.1|317.8|47
1732005530000|2024-11-19 08:38:50|318.4|318.2|318.4|318.2|318.4|318.2|318.4|318.2|22
1732005540000|2024-11-19 08:39:00|318.5|318.4|319.2|318.6|319.2|318.6|318.5|318.4|79
1732005570000|2024-11-19 08:39:30|318.8|318.4|318.8|318.4|318.8|318.4|318.8|318.4|167
1732005580000|2024-11-19 08:39:40|318.5|318.2|318.5|318.2|318.5|318.2|318.5|318.2|358
1732005590000|2024-11-19 08:39:50|318.3|317.9|318.2|317.7|318.3|317.9|318.2|317.7|339
1732005600000|2024-11-19 08:40:00|318.3||318.3||318.3||318.3||0
1732005610000|2024-11-19 08:40:10|317.6|317.1|317.6|317|317.7|317.2|317.6|317|63
1732005620000|2024-11-19 08:40:20||316.9||316.8||316.9||316.8|0
1732005640000|2024-11-19 08:40:40|317.5|316.7|317.5|316.7|317.5|316.7|317.5|316.7|0
1732005660000|2024-11-19 08:41:00|317.4||317.3||317.4||317.3||0
1732005680000|2024-11-19 08:41:20|317.1|316.6|317.1|316.6|317.1|316.6|317.1|316.6|282
1732005720000|2024-11-19 08:42:00|||||||||782
1732005730000|2024-11-19 08:42:10|317|316.5|317|316.5|317|316.5|317|316.5|95
1732005830000|2024-11-19 08:43:50|||||||||2000
1732005840000|2024-11-19 08:44:00|316.8|316.2|316.8|316|316.9|316.2|316.8|316|595
1732005850000|2024-11-19 08:44:10|316.7||316.7||316.7||316.7||0
1732005870000|2024-11-19 08:44:30|316.5|315.8|316.5|315.6|316.5|315.8|316.5|315.6|185
1732005940000|2024-11-19 08:45:40|316.6|315.7|316.6|316|316.6|316.1|316.6|315.7|175
1732005960000|2024-11-19 08:46:00|316.7|316.1|316.7|316.1|316.7|316.1|316.7|316.1|42
1732005990000|2024-11-19 08:46:30|316.6||316.6||316.6||316.6||0
1732006000000|2024-11-19 08:46:40||316||316||316||316|0
1732006080000|2024-11-19 08:48:00|316.8|316.4|316.8|316.4|316.8|316.4|316.8|316.4|15
1732006110000|2024-11-19 08:48:30|316.9|316.6|316.9|316.6|316.9|316.6|316.9|316.6|240
1732006140000|2024-11-19 08:49:00|||||||||5
1732006150000|2024-11-19 08:49:10|317|316.7|317.8|317|317.8|317|317|316.7|224
1732006180000|2024-11-19 08:49:40|317.3|316.7|317.3|316.7|317.3|316.7|317.2|316.7|100
1732006190000|2024-11-19 08:49:50|317.4|316.8|317.5|316.9|317.5|316.9|317.4|316.8|0
1732006220000|2024-11-19 08:50:20|317.4||317.4||317.4||317.4||0
1732006250000|2024-11-19 08:50:50|317.3||317.3||317.3||317.3||406
1732006260000|2024-11-19 08:51:00|317.1|316.8|317.1|316.8|317.1|316.8|317.1|316.8|258
1732006350000|2024-11-19 08:52:30|||||||||1000
1732006380000|2024-11-19 08:53:00|||||||||8754
1732006410000|2024-11-19 08:53:30|317|316.7|317|316.6|317|316.7|316.9|316.6|1625
1732006420000|2024-11-19 08:53:40|316.9|316.4|317|316.4|317|316.4|316.9|316.4|139
1732006460000|2024-11-19 08:54:20|||||||||78
1732006470000|2024-11-19 08:54:30|317.3|317|317.3|317|317.3|317|317.3|317|228
1732006500000|2024-11-19 08:55:00|317.5|317.2|317.5|317.1|317.5|317.2|317.5|317.1|54
1732006510000|2024-11-19 08:55:10||317.2||317.2||317.2||317.2|0
1732006520000|2024-11-19 08:55:20||317.1||317.1||317.2||317|0
1732006530000|2024-11-19 08:55:30||317||317||317||317|0
1732006540000|2024-11-19 08:55:40|317.4|317.1|317.4|317.2|317.4|317.2|317.4|317.1|0
1732006550000|2024-11-19 08:55:50|317.3|317|317.3|317|317.3|317|317.3|317|253
1732006570000|2024-11-19 08:56:10|||||||||1000
1732006580000|2024-11-19 08:56:20|317.1|316.7|317.2|316.7|317.2|316.7|317.1|316.7|373
1732006590000|2024-11-19 08:56:30|||||||||1040
1732006610000|2024-11-19 08:56:50||316.6||316.5||316.6||316.5|0
1732006700000|2024-11-19 08:58:20|317.3|316.9|317.3|316.9|317.3|316.9|317.3|316.9|115
1732006710000|2024-11-19 08:58:30|317.5|317.1|317.5|317|317.5|317.1|317.5|317|548
1732006740000|2024-11-19 08:59:00||317.1||317||317.1||317|0
1732006790000|2024-11-19 08:59:50|317.4||317.4||317.4||317.4||270
1732006800000|2024-11-19 09:00:00|317.2|316.8|317.1|316.6|317.2|316.8|317.1|316.6|1548
1732006820000|2024-11-19 09:00:20||316.5||316.5||316.5||316.5|0
1732006990000|2024-11-19 09:03:10|317||316.9||317||316.9||0
1732007000000|2024-11-19 09:03:20|316.8||316.9||316.9||316.8||105
1732007010000|2024-11-19 09:03:30|317||317||317||317||0
1732007020000|2024-11-19 09:03:40|||||||||409
1732007120000|2024-11-19 09:05:20||316.4||316.4||316.4||316.4|0
1732007130000|2024-11-19 09:05:30||316.5||316.5||316.5||316.5|0
1732007190000|2024-11-19 09:06:30|316.9|316.4|316.7|316.4|316.9|316.4|316.7|316.4|1133
1732007200000|2024-11-19 09:06:40|||||||||3
1732007220000|2024-11-19 09:07:00|||||||||2192
1732007260000|2024-11-19 09:07:40|316.6|316.3|316.6|316.3|316.6|316.3|316.6|316.3|251
1732007290000|2024-11-19 09:08:10|||||||||600
1732007310000|2024-11-19 09:08:30|316.8|316.6|317|316.7|317|316.8|316.8|316.6|707
1732007350000|2024-11-19 09:09:10|317.1||317.1||317.1||317.1||459
1732007390000|2024-11-19 09:09:50|||||||||1750
1732007410000|2024-11-19 09:10:10|317.2|316.9|317.2|316.9|317.2|316.9|317.2|316.9|751
1732007420000|2024-11-19 09:10:20|317.1|316.8|317.1|316.8|317.1|316.8|317.1|316.8|39
1732007430000|2024-11-19 09:10:30|317.2||317.2||317.2||317.2||0
1732007480000|2024-11-19 09:11:20|317|316.7|317|316.7|317|316.7|317|316.7|549
1732007490000|2024-11-19 09:11:30|316.9||317||317||316.9||200
1732007510000|2024-11-19 09:11:50|317.1|316.6|317.1|316.6|317.1|316.6|317.1|316.6|0
1732007520000|2024-11-19 09:12:00|317.4|317|317.8|317.5|317.8|317.5|317.4|317|1004
1732007530000|2024-11-19 09:12:10||317.6||317.5||317.6||317.5|600
1732007550000|2024-11-19 09:12:30|||||||||4
1732007560000|2024-11-19 09:12:40|317.7|317.4|317.8|317.4|317.8|317.4|317.7|317.4|186
1732007670000|2024-11-19 09:14:30|317.7||317.7||317.7||317.7||12
1732007700000|2024-11-19 09:15:00|317.8|317.6|318.1|317.8|318.1|317.8|317.8|317.6|661
1732007710000|2024-11-19 09:15:10|318.2|317.9|318.2|317.9|318.2|317.9|318.2|317.9|342
1732007760000|2024-11-19 09:16:00|318|317.5|318.2|317.7|318.2|317.8|318|317.5|1782
1732007770000|2024-11-19 09:16:10|317.7|317.4|317.9|317.4|317.9|317.4|317.7|317.4|128
1732007780000|2024-11-19 09:16:20|317.8||317.8||317.8||317.8||419
1732007790000|2024-11-19 09:16:30|317.9|317.5|317.9|317.5|317.9|317.5|317.9|317.5|0
1732007800000|2024-11-19 09:16:40||317.6||317.6||317.6||317.6|0
1732007810000|2024-11-19 09:16:50|||||||||308
1732007830000|2024-11-19 09:17:10|317.8|317.5|317.8|317.5|317.8|317.5|317.8|317.5|370
1732007840000|2024-11-19 09:17:20|317.9||317.9||317.9||317.9||0
1732007850000|2024-11-19 09:17:30|||||||||9194
1732007860000|2024-11-19 09:17:40|317.8||317.8||317.8||317.8||938
1732007870000|2024-11-19 09:17:50|317.9||317.9||317.9||317.9||0
1732007880000|2024-11-19 09:18:00|317.8|317.4|317.7|317.4|317.8|317.4|317.7|317.4|1346
1732007890000|2024-11-19 09:18:10|317.9|317.5|317.9|317.5|317.9|317.5|317.9|317.5|92
1732007900000|2024-11-19 09:18:20|||||||||453
1732007930000|2024-11-19 09:18:50|317.8|317.3|317.1|316.8|317.8|317.3|317.1|316.8|2018
1732007940000|2024-11-19 09:19:00|317.3|316.9|317.3|317|317.3|317.1|317.3|316.9|47
1732007950000|2024-11-19 09:19:10||316.9||316.8||316.9||316.8|0
1732007960000|2024-11-19 09:19:20|317.1|316.7|317.1|316.7|317.1|316.7|317.1|316.7|33
1732007970000|2024-11-19 09:19:30|317|316.8|316.6|316.2|317|316.8|316.5|316.2|136
1732007980000|2024-11-19 09:19:40|316.5|316|316.3|316|316.5|316|316.3|316|218
1732008010000|2024-11-19 09:20:10|316.2|315.9|316.3|315.9|316.3|315.9|316.2|315.9|258
1732008020000|2024-11-19 09:20:20|316.2|315.8|316.1|315.8|316.2|315.8|316.1|315.8|18
1732008030000|2024-11-19 09:20:30|315.9|315.4|315.9|315.4|315.9|315.4|315.9|315.4|22
1732008040000|2024-11-19 09:20:40|316|315.6|316|315.6|316|315.6|316|315.6|0
1732008100000|2024-11-19 09:21:40|315.9|315.4|315.9|315.4|315.9|315.4|315.9|315.4|35720
1732008110000|2024-11-19 09:21:50|316|315.6|316|315.6|316|315.6|316|315.6|637
1732008120000|2024-11-19 09:22:00|316.1|315.9|316.1|315.7|316.1|315.9|316.1|315.7|161
1732008130000|2024-11-19 09:22:10|316.3|316|316.3|316|316.3|316|316.3|316|689
1732008160000|2024-11-19 09:22:40|316.6|316.3|316.9|316.7|316.9|316.7|316.6|316.3|1380
1732008170000|2024-11-19 09:22:50|317.1|316.8|317.1|316.6|317.1|316.8|317|316.6|490
1732008180000|2024-11-19 09:23:00|317|316.7|317|316.7|317|316.7|317|316.7|374
1732008190000|2024-11-19 09:23:10|317.1||317.1||317.1||317.1||0
1732008200000|2024-11-19 09:23:20|||||||||1158
1732008240000|2024-11-19 09:24:00|317.4|316.8|317.4|317.1|317.4|317.1|317.4|316.8|170
1732008250000|2024-11-19 09:24:10|317.3|316.9|317.3|316.9|317.3|316.9|317.3|316.9|0
1732008320000|2024-11-19 09:25:20|||||||||80
1732008330000|2024-11-19 09:25:30|317.2||317.2||317.2||317.2||261
1732008380000|2024-11-19 09:26:20|317.1|316.8|317.1|316.8|317.1|316.8|317.1|316.8|2
1732008390000|2024-11-19 09:26:30|316.6|316.2|316.4|316|316.6|316.2|316.4|315.9|1006
1732008400000|2024-11-19 09:26:40|||||||||500
1732008410000|2024-11-19 09:26:50|||||||||582
1732008440000|2024-11-19 09:27:20|||||||||5000
1732008450000|2024-11-19 09:27:30|316.5|316.2|316.5|316.1|316.5|316.2|316.5|316.1|30
1732008470000|2024-11-19 09:27:50|316.3|316|316.3|316|316.3|316|316.3|316|3
1732008480000|2024-11-19 09:28:00|316.2|315.9|316.2|315.9|316.2|315.9|316.2|315.9|265
1732008500000|2024-11-19 09:28:20|316.1||316.1||316.1||316.1||57
1732008520000|2024-11-19 09:28:40|316|315.4|315.7|315.4|316|315.4|315.7|315.4|417
1732008530000|2024-11-19 09:28:50|315.5|314.9|315.5|314.9|315.5|314.9|315.5|314.9|488
1732008540000|2024-11-19 09:29:00||314.8||314.8||314.8||314.8|0
1732008560000|2024-11-19 09:29:20|315.1|314.5|315.1|314.5|315.1|314.5|315.1|314.5|163
1732008580000|2024-11-19 09:29:40|||||||||500
1732008590000|2024-11-19 09:29:50||314.4||314.4||314.4||314.4|0
1732008600000|2024-11-19 09:30:00||314.3||314.2||314.3||314.2|0
1732008630000|2024-11-19 09:30:30||314.3||314.3||314.3||314.3|0
1732008640000|2024-11-19 09:30:40|315||315||315||315||0
1732008670000|2024-11-19 09:31:10|314.8|314.2|314.7|314.2|314.8|314.2|314.7|314.2|134
1732008690000|2024-11-19 09:31:30|314.5|313.9|314.5|313.9|314.5|313.9|314.5|313.9|84
1732008700000|2024-11-19 09:31:40|314.4||314.4||314.4||314.4||122
1732008710000|2024-11-19 09:31:50||313.7||313.7||313.7||313.7|0
1732008750000|2024-11-19 09:32:30|314.3||314.2||314.3||314.2||0
1732008760000|2024-11-19 09:32:40|314.1|314|314.1|313.7|314.1|314|314.1|313.7|1458
1732008770000|2024-11-19 09:32:50|314|313.6|313.4|312.8|314|313.6|313.4|312.8|3332
1732008780000|2024-11-19 09:33:00|313.7|313.2|313.7|313|313.7|313.2|313.7|313|45
1732008810000|2024-11-19 09:33:30|313.6|313.4|313.9|313.4|313.9|313.4|313.6|313.4|962
1732008820000|2024-11-19 09:33:40|314|313.5|314|313.6|314|313.6|314|313.4|765
1732008830000|2024-11-19 09:33:50|314.1||314.1||314.1||314.1||0
1732008840000|2024-11-19 09:34:00|314||314.1||314.1||314||0
1732008860000|2024-11-19 09:34:20|314||314||314||314||0
1732008870000|2024-11-19 09:34:30|||||||||169
1732008910000|2024-11-19 09:35:10|314.1|313.8|314.1|313.6|314.1|313.8|314.1|313.6|250
1732008950000|2024-11-19 09:35:50||313.7||313.7||313.7||313.7|0
1732008970000|2024-11-19 09:36:10|||||||||4
1732009030000|2024-11-19 09:37:10|||||||||1592
1732009050000|2024-11-19 09:37:30|314.3|314|315|314.7|315|314.7|314.3|314|958
1732009160000|2024-11-19 09:39:20|315.2|314.9|315.6|315.3|315.6|315.3|315.2|314.9|374
1732009180000|2024-11-19 09:39:40|315.8|315.4|315.8|315.4|315.8|315.4|315.8|315.4|154
1732009190000|2024-11-19 09:39:50|316|315.5|316|315.5|316|315.5|316|315.5|0
1732009200000|2024-11-19 09:40:00|315.4|315|315.3|315|315.5|315.1|315.3|315|1032
1732009210000|2024-11-19 09:40:10|315.5||315.5||315.5||315.5||0
1732009230000|2024-11-19 09:40:30|||||||||2522
1732009240000|2024-11-19 09:40:40|315.4||315.4||315.4||315.4||0
1732009260000|2024-11-19 09:41:00|315.3|315.3|315.4|315.2|315.5|315.3|315.3|315.2|1688
1732009270000|2024-11-19 09:41:10|315.8|315.3|315.8|315.4|315.8|315.4|315.8|315.3|126
1732009360000|2024-11-19 09:42:40|||||||||1574
1732009370000|2024-11-19 09:42:50||315.6||315.6||315.6||315.6|63
1732009380000|2024-11-19 09:43:00|||||||||600
1732009390000|2024-11-19 09:43:10|315.9|315.8|315.9|315.7|315.9|315.8|315.9|315.7|556
1732009400000|2024-11-19 09:43:20|315.7|315.4|315.7|315.4|315.7|315.4|315.7|315.4|153
1732009420000|2024-11-19 09:43:40|315.6|315.3|315.6|315.3|315.6|315.3|315.6|315.3|527
1732009430000|2024-11-19 09:43:50|||||||||175
1732009450000|2024-11-19 09:44:10|315.5|315.2|315.4|315.1|315.5|315.2|315.3|315.1|94
1732009490000|2024-11-19 09:44:50|315.3|315|315.3|315|315.3|315|315.3|315|188
1732009530000|2024-11-19 09:45:30|315.2|314.9|315|314.7|315.2|314.9|314.9|314.7|525
1732009560000|2024-11-19 09:46:00|314.9||314.9||314.9||314.9||441
1732009580000|2024-11-19 09:46:20|314.8|314.4|314.8|314.4|314.8|314.4|314.8|314.4|340
1732009590000|2024-11-19 09:46:30||314.5||314.5||314.5||314.5|0
1732009600000|2024-11-19 09:46:40|||||||||208
1732009670000|2024-11-19 09:47:50|315.2|315|315.2|315|315.2|315|315.2|315|95
1732009680000|2024-11-19 09:48:00|315.3||315.3||315.3||315.3||0
1732009700000|2024-11-19 09:48:20|315.2|314.9|315.2|314.9|315.2|314.9|315.2|314.9|178
1732009710000|2024-11-19 09:48:30|315|314.8|315|314.7|315|314.8|315|314.7|354
1732009730000|2024-11-19 09:48:50|314.9|314.5|314.9|314.3|314.9|314.5|314.9|314.3|500
1732009740000|2024-11-19 09:49:00||314.4||314.5||314.5||314.4|0
1732009750000|2024-11-19 09:49:10||314.4||314.3||314.4||314.3|0
1732009790000|2024-11-19 09:49:50|314.8|314.4|314.8|314.4|314.8|314.4|314.8|314.4|0
1732009800000|2024-11-19 09:50:00||314.3||314.4||314.4||314.3|0
1732009810000|2024-11-19 09:50:10|314.7|314.3|314.7|314.3|314.7|314.3|314.7|314.2|0
1732009840000|2024-11-19 09:50:40||314.4||314.4||314.4||314.4|0
1732009890000|2024-11-19 09:51:30|315|314.5|314.9|314.4|315|314.5|314.9|314.4|748
1732009920000|2024-11-19 09:52:00|||||||||1000
1732009930000|2024-11-19 09:52:10||314.6||314.6||314.6||314.6|0
1732009940000|2024-11-19 09:52:20|315||314.9||315||314.8||0
1732009970000|2024-11-19 09:52:50|314.8||314.8||314.8||314.8||0
1732010040000|2024-11-19 09:54:00|314.9|314.7|314.9|314.7|314.9|314.7|314.9|314.7|539
1732010050000|2024-11-19 09:54:10||314.8||314.7||314.8||314.7|0
1732010060000|2024-11-19 09:54:20|315|314.8|315|314.8|315|314.8|315|314.8|181
1732010070000|2024-11-19 09:54:30|315.1|315|315.3|315|315.3|315|315.1|315|1155
1732010090000|2024-11-19 09:54:50|315.1|314.8|315.1|314.8|315.1|314.8|315.1|314.8|589
1732010110000|2024-11-19 09:55:10|315|314.6|315|314.6|315|314.6|315|314.6|681
1732010130000|2024-11-19 09:55:30|314.7|314.5|314.9|314.5|314.9|314.6|314.7|314.5|821
1732010260000|2024-11-19 09:57:40|314.7||314.7||314.7||314.7||0
1732010270000|2024-11-19 09:57:50||314.4||314.4||314.4||314.4|132
1732010400000|2024-11-19 10:00:00|||||||||63
1732010410000|2024-11-19 10:00:10|||||||||630
1732010440000|2024-11-19 10:00:40|||||||||4
1732010460000|2024-11-19 10:01:00|314.8|314.5|314.9|314.4|314.9|314.5|314.8|314.4|600
1732010470000|2024-11-19 10:01:10||314.5||314.5||314.5||314.5|1990
1732010520000|2024-11-19 10:02:00|||||||||22
1732010530000|2024-11-19 10:02:10|||||||||2
1732010550000|2024-11-19 10:02:30|||||||||3
1732010580000|2024-11-19 10:03:00|315.1|314.7|315.1|314.8|315.1|314.8|315.1|314.7|161
1732010590000|2024-11-19 10:03:10|315.5|314.9|315.5|315.1|315.5|315.2|315.5|314.9|498
1732010600000|2024-11-19 10:03:20|315.3|315.2|315.3|314.9|315.3|315.2|315.2|314.9|1033
1732010650000|2024-11-19 10:04:10|||||||||31
1732010700000|2024-11-19 10:05:00|315|314.7|315|314.7|315|314.7|315|314.7|965
1732010720000|2024-11-19 10:05:20|315.1||315.1||315.1||315.1||0
1732010750000|2024-11-19 10:05:50|||||||||1000
1732010790000|2024-11-19 10:06:30|||||||||15
1732010830000|2024-11-19 10:07:10|315||315||315||315||650
1732010880000|2024-11-19 10:08:00|315.4|315.1|316.1|315.7|316.1|315.7|315.4|315.1|1274
1732010900000|2024-11-19 10:08:20|316.4|315.8|316.4|316|316.4|316|316.4|315.8|64
1732010910000|2024-11-19 10:08:30|316.2|316.1|316.2|316|316.2|316.1|316.2|316|1
1732010920000|2024-11-19 10:08:40|316.1|315.8|316|315.8|316.1|315.8|316|315.8|1304
1732010940000|2024-11-19 10:09:00|315.9|315.7|315.8|315.6|315.9|315.7|315.8|315.6|763
1732010960000|2024-11-19 10:09:20|316|315.7|316|315.6|316|315.7|316|315.6|185
1732011130000|2024-11-19 10:12:10|315.8|315.5|315.8|315.5|315.8|315.5|315.8|315.5|374
1732011160000|2024-11-19 10:12:40|||||||||157
1732011270000|2024-11-19 10:14:30|315.9|315.6|315.9|315.6|315.9|315.6|315.9|315.6|78
1732011280000|2024-11-19 10:14:40|||||||||1
1732011310000|2024-11-19 10:15:10|316.2|315.8|316.3|315.9|316.3|315.9|316.2|315.8|381
1732011360000|2024-11-19 10:16:00||316||316||316||316|21
1732011400000|2024-11-19 10:16:40|316.5|316.2|316.5|316.2|316.5|316.2|316.5|316.2|179
1732011410000|2024-11-19 10:16:50|||||||||1000
1732011430000|2024-11-19 10:17:10|316.7|316.3|316.7|316.3|316.7|316.3|316.7|316.3|241
1732011450000|2024-11-19 10:17:30|317.1|316.7|317.1|316.8|317.1|316.8|316.9|316.7|1249
1732011510000|2024-11-19 10:18:30|317.4|316.9|317.4|317|317.4|317|317.4|316.9|23
1732011520000|2024-11-19 10:18:40||316.9||316.8||316.9||316.8|0
1732011530000|2024-11-19 10:18:50||316.9||317||317||316.9|0
1732011550000|2024-11-19 10:19:10|317.3||317.3||317.3||317.3||60
1732011610000|2024-11-19 10:20:10|317.2|316.9|317.2|316.8|317.2|316.9|317.1|316.8|510
1732011680000|2024-11-19 10:21:20|317.4|317|317.4|317|317.4|317|317.4|317|84
1732011700000|2024-11-19 10:21:40|317.5|317.1|317.5|317.1|317.5|317.1|317.5|317.1|0
1732011740000|2024-11-19 10:22:20|||||||||30
1732011750000|2024-11-19 10:22:30|||||||||500
1732011770000|2024-11-19 10:22:50|317.4||317.4||317.4||317.4||1247
1732011790000|2024-11-19 10:23:10|317.3||317.3||317.3||317.3||0
1732011800000|2024-11-19 10:23:20|317.4||317.4||317.4||317.4||8
1732011820000|2024-11-19 10:23:40|317.1|316.8|317.2|316.8|317.2|316.8|317.1|316.8|749
1732011850000|2024-11-19 10:24:10|317.1||317.1||317.1||317.1||104
1732011870000|2024-11-19 10:24:30|317|316.7|316.6|316.2|317|316.7|316.6|316.2|754
1732011880000|2024-11-19 10:24:40|316.5||316.5||316.5||316.5||23
1732011890000|2024-11-19 10:24:50|316.2|315.8|316.2|315.8|316.2|315.8|316.2|315.8|996
1732011900000|2024-11-19 10:25:00|316.3|315.7|316.3|315.6|316.3|315.7|316.3|315.6|0
1732011910000|2024-11-19 10:25:10|316.2|315.5|316.2|315.5|316.2|315.5|316.2|315.5|0
1732011940000|2024-11-19 10:25:40|315.4|315.1|315.4|315.1|315.4|315.1|315.4|315.1|736
1732011960000|2024-11-19 10:26:00|315.5||315.4||315.5||315.4||0
1732012000000|2024-11-19 10:26:40|315.3|315|315.2|315|315.3|315|315.2|315|900
1732012020000|2024-11-19 10:27:00||314.9||314.9||314.9||314.9|132
1732012040000|2024-11-19 10:27:20|315.3|315|315.3|314.9|315.3|315|315.3|314.9|632
1732012110000|2024-11-19 10:28:30|315.1|314.7|315.1|314.7|315.1|314.7|315.1|314.7|417
1732012120000|2024-11-19 10:28:40|315.4|315|315.4|314.9|315.4|315|315.4|314.9|192
1732012140000|2024-11-19 10:29:00||314.8||314.8||314.8||314.8|0
1732012170000|2024-11-19 10:29:30||314.7||314.7||314.7||314.7|0
1732012200000|2024-11-19 10:30:00|315.2|314.6|315.2|314.6|315.2|314.6|315.2|314.6|1877
1732012260000|2024-11-19 10:31:00|||||||||500
1732012360000|2024-11-19 10:32:40||314.7||314.7||314.7||314.7|41
1732012440000|2024-11-19 10:34:00||314.6||314.6||314.6||314.6|0
1732012500000|2024-11-19 10:35:00||314.7||314.7||314.7||314.7|0
1732012600000|2024-11-19 10:36:40|||||||||4
1732012610000|2024-11-19 10:36:50|||||||||1133
1732012620000|2024-11-19 10:37:00|315.1||315.1||315.1||315.1||486
1732012630000|2024-11-19 10:37:10|||||||||155
1732012720000|2024-11-19 10:38:40|||||||||31
1732012730000|2024-11-19 10:38:50|315.4|315|315.4|315|315.4|315|315.4|315|369
1732012970000|2024-11-19 10:42:50|||||||||2525
1732013000000|2024-11-19 10:43:20||315.1||315.1||315.1||315.1|0
1732013010000|2024-11-19 10:43:30||315.2||315.2||315.2||315.2|0
1732013020000|2024-11-19 10:43:40||315.3||315.2||315.3||315.2|694
1732013030000|2024-11-19 10:43:50|315.5||315.5||315.5||315.5||66
1732013050000|2024-11-19 10:44:10||315.3||315.3||315.3||315.3|543
1732013060000|2024-11-19 10:44:20||315.2||315.2||315.2||315.2|0
1732013110000|2024-11-19 10:45:10|||||||||3946
1732013170000|2024-11-19 10:46:10||315.3||315.3||315.3||315.3|0
1732013180000|2024-11-19 10:46:20|||||||||575
1732013210000|2024-11-19 10:46:50|315.7|315.4|315.6|315.3|315.7|315.6|315.6|315.3|281
1732013230000|2024-11-19 10:47:10|||||||||250
1732013250000|2024-11-19 10:47:30|||||||||556
1732013280000|2024-11-19 10:48:00|||||||||2837
1732013290000|2024-11-19 10:48:10|315.7|315.4|315.8|315.6|315.8|315.7|315.7|315.4|692
1732013310000|2024-11-19 10:48:30|||||||||490
1732013350000|2024-11-19 10:49:10|316|315.8|315.9|315.6|316|315.8|315.9|315.6|695
1732013420000|2024-11-19 10:50:20|315.8|315.5|315.8|315.4|315.8|315.5|315.8|315.4|513
1732013430000|2024-11-19 10:50:30||315.3||315.3||315.3||315.3|0
1732013520000|2024-11-19 10:52:00|||||||||564
1732013730000|2024-11-19 10:55:30|315.9|315.5|315.9|315.5|315.9|315.5|315.9|315.5|89
1732013740000|2024-11-19 10:55:40||315.4||315.4||315.4||315.4|0
1732013750000|2024-11-19 10:55:50|||||||||793
1732013770000|2024-11-19 10:56:10|316.1|315.8|316.1|315.8|316.1|315.8|316.1|315.8|461
1732013920000|2024-11-19 10:58:40|315.9|315.6|315.9|315.6|315.9|315.6|315.9|315.6|498
1732014010000|2024-11-19 11:00:10|||||||||1100
1732014060000|2024-11-19 11:01:00|315.8|315.8|315.9|315.8|315.9|315.8|315.8|315.8|662
1732014070000|2024-11-19 11:01:10|316.1||316.1||316.1||316.1||30
1732014090000|2024-11-19 11:01:30|316.4|315.9|316.9|316.5|316.9|316.5|316.4|315.9|559
1732014110000|2024-11-19 11:01:50|316.6|316.6|316.4|316|316.6|316.6|316.4|316|2498
1732014200000|2024-11-19 11:03:20|316.2||316.2||316.2||316.2||246
1732014210000|2024-11-19 11:03:30|316.1|315.8|316.1|315.8|316.1|315.8|316.1|315.8|577
1732014240000|2024-11-19 11:04:00|||||||||295
1732014270000|2024-11-19 11:04:30||315.9||315.9||315.9||315.9|0
1732014280000|2024-11-19 11:04:40|315.8|315.6|315.8|315.5|315.8|315.6|315.8|315.5|162
1732014370000|2024-11-19 11:06:10|||||||||54
1732014420000|2024-11-19 11:07:00|||||||||600
1732014500000|2024-11-19 11:08:20|||||||||15
1732014580000|2024-11-19 11:09:40|||||||||625
1732014600000|2024-11-19 11:10:00|315.7|315.3|315.6|315.3|315.7|315.3|315.6|315.3|157
1732014610000|2024-11-19 11:10:10|||||||||303
1732014620000|2024-11-19 11:10:20|315.5|315.2|315.5|315.2|315.5|315.2|315.5|315.2|189
1732014640000|2024-11-19 11:10:40|315.6|315.3|315.6|315.3|315.6|315.3|315.6|315.3|1168
1732014700000|2024-11-19 11:11:40|315.4||315.4||315.4||315.4||0
1732014710000|2024-11-19 11:11:50|||||||||145
1732014720000|2024-11-19 11:12:00|315.3|315.1|315.3|315.1|315.3|315.1|315.3|315.1|261
1732014740000|2024-11-19 11:12:20|315.4|315.2|315.3|315.1|315.4|315.2|315.3|315.1|608
1732014840000|2024-11-19 11:14:00|||||||||300
1732014870000|2024-11-19 11:14:30|315.4|315.3|315.4|315.3|315.4|315.3|315.4|315.3|914
1732014880000|2024-11-19 11:14:40|315.5|315.4|315.4|315.3|315.5|315.4|315.4|315.3|376
1732014890000|2024-11-19 11:14:50||315.2||315.2||315.2||315.2|123
1732014950000|2024-11-19 11:15:50|315.3|315.1|315.3|315.1|315.3|315.1|315.3|315.1|130
1732015030000|2024-11-19 11:17:10|314.9|314.4|314.9|314.4|314.9|314.4|314.9|314.4|218
1732015050000|2024-11-19 11:17:30||314.2||314.3||314.3||314.2|0
1732015080000|2024-11-19 11:18:00|314.8||314.7||314.8||314.7||0
1732015130000|2024-11-19 11:18:50|||||||||324
1732015150000|2024-11-19 11:19:10|314.6||314.6||314.6||314.6||0
1732015260000|2024-11-19 11:21:00|||||||||709
1732015340000|2024-11-19 11:22:20|314.7|314.4|314.7|314.3|314.7|314.4|314.7|314.3|156
1732015390000|2024-11-19 11:23:10|||||||||200
1732015520000|2024-11-19 11:25:20||314.4||314.3||314.4||314.3|376
1732015620000|2024-11-19 11:27:00|314.6||314.6||314.6||314.6||0
1732015630000|2024-11-19 11:27:10|||||||||126
1732015680000|2024-11-19 11:28:00|||||||||120
1732015780000|2024-11-19 11:29:40|||||||||30
1732015790000|2024-11-19 11:29:50|314.4|314.1|314.3|314|314.4|314.1|314.3|314|408
1732015800000|2024-11-19 11:30:00|314.1|313.7|314.1|313.7|314.1|313.7|314.1|313.7|364
1732015820000|2024-11-19 11:30:20|314||314||314||314||0
1732015850000|2024-11-19 11:30:50|314.1||314.1||314.1||314.1||0
1732015860000|2024-11-19 11:31:00|314|313.6|313.8|313.5|314|313.6|313.8|313.5|782
1732015870000|2024-11-19 11:31:10|313.4|313|313.4|313|313.4|313|313.4|313|362
1732015880000|2024-11-19 11:31:20||313.1||313||313.1||313|0
1732015910000|2024-11-19 11:31:50|313.3||313.2||313.3||313.2||0
1732015920000|2024-11-19 11:32:00|||||||||594
1732015960000|2024-11-19 11:32:40|313.4|313.1|313.7|313.5|313.8|313.5|313.4|313.1|737
1732015970000|2024-11-19 11:32:50|313.9|313.7|313.9|313.7|313.9|313.7|313.9|313.7|904
1732015990000|2024-11-19 11:33:10|314.1|313.8|314.1|313.8|314.1|313.8|314.1|313.8|4
1732016080000|2024-11-19 11:34:40|||||||||15
1732016100000|2024-11-19 11:35:00|314|313.7|314|313.7|314|313.7|314|313.7|280
1732016110000|2024-11-19 11:35:10|313.9|313.6|313.9|313.6|313.9|313.6|313.9|313.6|457
1732016130000|2024-11-19 11:35:30|313.8||313.8||313.8||313.8||0
1732016140000|2024-11-19 11:35:40|||||||||115
1732016150000|2024-11-19 11:35:50|||||||||100
1732016190000|2024-11-19 11:36:30|||||||||156
1732016210000|2024-11-19 11:36:50|||||||||500
1732016220000|2024-11-19 11:37:00|313.9||313.8||313.9||313.8||161
1732016310000|2024-11-19 11:38:30|||||||||395
1732016360000|2024-11-19 11:39:20|313.9|313.7|313.9|313.7|313.9|313.7|313.9|313.7|103
1732016410000|2024-11-19 11:40:10|313.8|313.6|313.7|313.5|313.8|313.6|313.7|313.5|710
1732016500000|2024-11-19 11:41:40|||||||||1925
1732016520000|2024-11-19 11:42:00|313.9|313.7|313.9|313.7|313.9|313.7|313.9|313.7|605
1732016530000|2024-11-19 11:42:10|314.2|314.1|314.2|313.9|314.2|314.1|314.2|313.9|558
1732016650000|2024-11-19 11:44:10|||||||||700
1732016670000|2024-11-19 11:44:30|314.3|314.1|314.3|314.1|314.3|314.1|314.3|314.1|184
1732016680000|2024-11-19 11:44:40|314.4|314.3|314.7|314.3|314.7|314.3|314.4|314.3|1157
1732016700000|2024-11-19 11:45:00|||||||||7
1732016710000|2024-11-19 11:45:10|314.4|314.2|314.5|314.2|314.5|314.2|314.4|314.2|252
1732016720000|2024-11-19 11:45:20|314.6||314.6||314.6||314.6||0
1732016780000|2024-11-19 11:46:20|||||||||150
1732016810000|2024-11-19 11:46:50|314.5|314.1|314.4|314.1|314.5|314.1|314.4|314.1|567
1732016830000|2024-11-19 11:47:10|||||||||671
1732016970000|2024-11-19 11:49:30|314.3|314.6|314.8|314.6|314.8|314.6|314.3|314.6|1236
1732016980000|2024-11-19 11:49:40|315|314.7|315|314.7|315|314.7|315|314.7|574
1732016990000|2024-11-19 11:49:50|315.2|314.8|315.2|314.8|315.2|314.8|315.2|314.8|346
1732017010000|2024-11-19 11:50:10||314.9||314.9||314.9||314.9|0
1732017020000|2024-11-19 11:50:20|315.1|315|315.2|315|315.2|315|315.1|314.9|858
1732017030000|2024-11-19 11:50:30|315.3||315.3||315.3||315.3||539
1732017040000|2024-11-19 11:50:40|315.2|314.9|315.3|314.9|315.3|314.9|315.2|314.9|17
1732017130000|2024-11-19 11:52:10|315.1|314.8|315.2|314.8|315.2|314.8|315.1|314.8|1250
1732017180000|2024-11-19 11:53:00|||||||||130
1732017190000|2024-11-19 11:53:10|315.3||315.3||315.3||315.3||0
1732017310000|2024-11-19 11:55:10|315.2||315.2||315.2||315.2||160
1732017440000|2024-11-19 11:57:20|315.3|314.9|315.3|314.9|315.3|314.9|315.3|314.9|34
1732017450000|2024-11-19 11:57:30||314.8||314.8||314.8||314.8|0
1732017470000|2024-11-19 11:57:50|315.2|314.9|315.2|314.9|315.2|314.9|315.1|314.9|168
1732017480000|2024-11-19 11:58:00|314.7|314.5|314.6|314.1|314.7|314.5|314.4|314.1|1669
1732017490000|2024-11-19 11:58:10||314.2||314.2||314.2||314.2|126
1732017550000|2024-11-19 11:59:10|||||||||536
1732017610000|2024-11-19 12:00:10|||||||||30
1732017680000|2024-11-19 12:01:20|314.7|314.3|314.9|314.4|314.9|314.4|314.7|314.3|240
1732017690000|2024-11-19 12:01:30|314.8||314.8||314.9||314.8||19
1732017700000|2024-11-19 12:01:40|314.9||314.9||314.9||314.8||0
1732017720000|2024-11-19 12:02:00|314.8||314.8||314.9||314.8||549
1732017730000|2024-11-19 12:02:10|314.9||314.8||314.9||314.8||0
1732017740000|2024-11-19 12:02:20|314.9||314.9||314.9||314.9||0
1732017750000|2024-11-19 12:02:30|314.8||314.8||314.8||314.8||0
1732017770000|2024-11-19 12:02:50|314.9||314.8||314.9||314.8||0
1732017790000|2024-11-19 12:03:10|314.9||314.8||314.9||314.8||0
1732017800000|2024-11-19 12:03:20|314.9||314.9||314.9||314.9||0
1732017810000|2024-11-19 12:03:30|314.8||314.8||314.8||314.8||0
1732017850000|2024-11-19 12:04:10|314.9|314.6|314.9|314.6|314.9|314.6|314.9|314.6|429
1732017910000|2024-11-19 12:05:10|314.8|314.4|314.3|314.2|314.8|314.4|314.3|314.2|948
1732017980000|2024-11-19 12:06:20|314.4|314.3|314.5|314.3|314.5|314.3|314.4|314.3|375
1732017990000|2024-11-19 12:06:30|314.6|314.5|314.7|314.5|314.7|314.5|314.6|314.5|1463
1732018020000|2024-11-19 12:07:00|||||||||152
1732018120000|2024-11-19 12:08:40|315|314.7|314.9|314.6|315|314.7|314.9|314.6|151
1732018130000|2024-11-19 12:08:50||314.5||314.5||314.5||314.5|0
1732018140000|2024-11-19 12:09:00||314.6||314.6||314.6||314.6|0
1732018160000|2024-11-19 12:09:20|315||314.9||315||314.9||0
1732018170000|2024-11-19 12:09:30|||||||||156
1732018190000|2024-11-19 12:09:50|315.1|314.9|315.1|314.9|315.1|314.9|315.1|314.9|958
1732018220000|2024-11-19 12:10:20||314.8||314.8||314.8||314.8|342
1732018230000|2024-11-19 12:10:30|315|314.7|315|314.7|315|314.7|315|314.7|140
1732018260000|2024-11-19 12:11:00|||||||||634
1732018300000|2024-11-19 12:11:40|315.1|314.8|315.2|314.8|315.2|314.8|315.1|314.8|292
1732018580000|2024-11-19 12:16:20|||||||||219
1732018590000|2024-11-19 12:16:30||314.9||314.9||314.9||314.9|65
1732018600000|2024-11-19 12:16:40|315|314.7|315|314.7|315|314.7|315|314.7|154
1732018740000|2024-11-19 12:19:00|||||||||516
1732018750000|2024-11-19 12:19:10|314.9|314.6|314.9|314.6|314.9|314.6|314.9|314.6|320
1732018760000|2024-11-19 12:19:20|314.8||314.9||314.9||314.8||31
1732018870000|2024-11-19 12:21:10|||||||||91
1732018990000|2024-11-19 12:23:10|||||||||750
1732019020000|2024-11-19 12:23:40|||||||||45
1732019060000|2024-11-19 12:24:20|||||||||1576
1732019070000|2024-11-19 12:24:30||314.7||314.7||314.7||314.7|0
1732019100000|2024-11-19 12:25:00|315|314.8|315|314.8|315|314.8|315|314.8|10
1732019110000|2024-11-19 12:25:10|||||||||12
1732019150000|2024-11-19 12:25:50|||||||||473
1732019160000|2024-11-19 12:26:00|314.9||314.9||314.9||314.9||0
1732019170000|2024-11-19 12:26:10|315.1|314.9|315.1|314.9|315.1|314.9|315.1|314.9|335
1732019210000|2024-11-19 12:26:50|314.9|314.7|314.5|314.1|314.9|314.7|314.5|314.1|221
1732019220000|2024-11-19 12:27:00|314.4|313.8|314.1|313.8|314.4|313.8|314.1|313.8|3
1732019280000|2024-11-19 12:28:00|||||||||311
1732019290000|2024-11-19 12:28:10|313.8|313.6|313.8|313.6|313.8|313.6|313.8|313.6|387
1732019310000|2024-11-19 12:28:30|314.4|313.7|314.4|314.1|314.4|314.1|314.4|313.7|835
1732019320000|2024-11-19 12:28:40||314.2||314.2||314.2||314.2|0
1732019340000|2024-11-19 12:29:00|314.8|314.3|314.6|314.3|314.8|314.6|314.6|314.3|118
1732019370000|2024-11-19 12:29:30|||||||||524
1732019490000|2024-11-19 12:31:30|||||||||6
1732019620000|2024-11-19 12:33:40|||||||||629
1732019640000|2024-11-19 12:34:00|314.5|314.2|314.3|314.1|314.5|314.2|314.3|314.1|581
1732019680000|2024-11-19 12:34:40|||||||||500
1732019710000|2024-11-19 12:35:10|314.2|314|314.2|314|314.2|314|314.2|314|610
1732019770000|2024-11-19 12:36:10|||||||||36
1732019790000|2024-11-19 12:36:30|||||||||2
1732019830000|2024-11-19 12:37:10|||||||||90
1732019870000|2024-11-19 12:37:50|313.7|313.6|313.7|313.6|313.7|313.6|313.7|313.6|1909
1732019910000|2024-11-19 12:38:30|313.8|313.7|313.8|313.6|313.8|313.7|313.8|313.6|70
1732019920000|2024-11-19 12:38:40|||||||||140
1732019940000|2024-11-19 12:39:00|314|313.8|314|313.8|314|313.8|314|313.8|4
1732019950000|2024-11-19 12:39:10||313.9||313.9||313.9||313.9|916
1732019980000|2024-11-19 12:39:40|||||||||1
1732020130000|2024-11-19 12:42:10|314.1||314.1||314.1||314.1||691
1732020150000|2024-11-19 12:42:30|314||314||314||314||0
1732020160000|2024-11-19 12:42:40||313.8||313.8||313.8||313.8|173
1732020300000|2024-11-19 12:45:00|313.8|313.7|313.6|313.4|313.8|313.7|313.6|313.4|725
1732020310000|2024-11-19 12:45:10|313.5|313.2|313.1|312.8|313.5|313.2|313.1|312.7|930
1732020320000|2024-11-19 12:45:20|313||313||313||313||537
1732020340000|2024-11-19 12:45:40|||||||||60
1732020370000|2024-11-19 12:46:10|312.9|312.5|312.9|312.5|312.9|312.5|312.9|312.5|162
1732020380000|2024-11-19 12:46:20||312.6||312.6||312.6||312.6|0
1732020470000|2024-11-19 12:47:50|||||||||764
1732020710000|2024-11-19 12:51:50|||||||||184
1732020780000|2024-11-19 12:53:00|312.8|312.7|312.9|312.6|312.9|312.7|312.8|312.6|1663
1732020880000|2024-11-19 12:54:40|313|312.6|313|312.6|313|312.6|313|312.6|0
1732020940000|2024-11-19 12:55:40|312.9|312.5|313|312.6|313|312.6|312.9|312.5|0
1732020950000|2024-11-19 12:55:50|312.9|312.5|312.7|312.5|312.9|312.6|312.6|312.4|459
1732020960000|2024-11-19 12:56:00|312.6|312.4|312.6|312.3|313.1|312.8|312.6|312.3|898
1732020970000|2024-11-19 12:56:10|312.7|312.4|312.6|312.4|312.7|312.4|312.6|312.4|0
1732020980000|2024-11-19 12:56:20|312.5|312.3|312.5|312.3|312.6|312.4|312.5|312.3|0
1732021010000|2024-11-19 12:56:50|312.6|312.4|312.5|312.3|312.6|312.4|312.5|312.3|0
1732021020000|2024-11-19 12:57:00|312.6|312.4|312.6|312.3|312.7|312.4|312.5|312.3|0
1732021090000|2024-11-19 12:58:10|312.7|312.4|312.7|312.4|312.7|312.4|312.7|312.4|0
1732021150000|2024-11-19 12:59:10|312.6|312.3|312.5|312.2|312.7|312.4|312.5|312.2|539
1732021160000|2024-11-19 12:59:20|312.6|312.3|312.6|312.3|312.7|312.5|312.6|312.3|134
1732021170000|2024-11-19 12:59:30|312.7|312.4|312.7|312.4|312.8|312.4|312.6|312.3|0
1732021180000|2024-11-19 12:59:40|312.6|312.3|312.5|312.2|312.6|312.3|312.4|312.2|1043
1732021190000|2024-11-19 12:59:50|312.6|312.3|312.6|312.3|312.6|312.3|312.6|312.3|0
1732021200000|2024-11-19 13:00:00|312.5|312.2|312.4|312.1|312.6|312.3|312.4|312.1|34
1732021290000|2024-11-19 13:01:30|312.5|312.2|312.5|312.2|312.5|312.2|312.5|312.2|0
1732021300000|2024-11-19 13:01:40|312.4|312.1|312.4|312.1|312.5|312.2|312.3|312|539
1732021310000|2024-11-19 13:01:50|312.3|312|312.5|312.2|312.5|312.2|312.3|312|53
1732021320000|2024-11-19 13:02:00|312.4|312.1|312.5|312.2|312.5|312.2|312.4|312|0
1732021330000|2024-11-19 13:02:10|312.4|312.1|312.4|312|312.4|312.1|312.4|312|0
1732021350000|2024-11-19 13:02:30|312.5|312.1|312.5|312.1|312.5|312.1|312.3|312|0
1732021440000|2024-11-19 13:04:00|312.4|312|312.4|312|312.4|312|312.4|312|0
1732021570000|2024-11-19 13:06:10|312.5|312.1|312.4|312|312.5|312.1|312.4|312|0
1732021650000|2024-11-19 13:07:30|312.5|312.1|312.5|312.1|312.5|312.1|312.5|312.1|0
1732021740000|2024-11-19 13:09:00|312.4|312|312.5|312.1|312.5|312.1|312.4|312|0
1732021780000|2024-11-19 13:09:40|||||||||619
1732021790000|2024-11-19 13:09:50|311.8|311.7|311.8|311.7|311.8|311.7|311.8|311.7|363
1732021800000|2024-11-19 13:10:00|311.9||311.9||311.9||311.9||0
1732021820000|2024-11-19 13:10:20|||||||||999
1732021830000|2024-11-19 13:10:30|311.8|311.6|311.7|311.5|311.8|311.6|311.7|311.5|56
1732021840000|2024-11-19 13:10:40|311.6|311.4|311.7|311.4|311.7|311.5|311.6|311.4|1256
1732021870000|2024-11-19 13:11:10|311.8|311.5|311.8|311.5|311.8|311.5|311.8|311.5|181
1732021890000|2024-11-19 13:11:30|312.1|311.6|312.3|312|312.3|312.1|312.1|311.6|823
1732021930000|2024-11-19 13:12:10|312.4|312.1|312.6|312.4|312.6|312.4|312.4|312.1|844
1732021940000|2024-11-19 13:12:20|312.5|312.3|312.4|312.2|312.5|312.3|312.4|312.2|908
1732021950000|2024-11-19 13:12:30||312.1||312.1||312.1||312.1|129
1732021980000|2024-11-19 13:13:00|312.3|312|312.3|312|312.3|312|312.3|312|219
1732022010000|2024-11-19 13:13:30|||||||||941
1732022070000|2024-11-19 13:14:30|||||||||1
1732022090000|2024-11-19 13:14:50|||||||||3171
1732022140000|2024-11-19 13:15:40|312.4|312.2|312.6|312.3|312.6|312.4|312.4|312.2|227
1732022150000|2024-11-19 13:15:50|312.9|312.5|312.9|312.5|312.9|312.5|312.9|312.5|1135
1732022160000|2024-11-19 13:16:00|313.3|312.7|313.3|312.7|313.3|312.7|313.3|312.7|749
1732022200000|2024-11-19 13:16:40|313.2|312.8|313.2|312.8|313.2|312.8|313.2|312.8|0
1732022220000|2024-11-19 13:17:00|313.1|312.7|313|312.6|313.1|312.7|313|312.6|350
1732022270000|2024-11-19 13:17:50|312.9||312.8||312.9||312.8||0
1732022300000|2024-11-19 13:18:20|313|312.7|313|312.7|313|312.7|313|312.7|86
1732022310000|2024-11-19 13:18:30|313.1|312.8|313.1|312.8|313.1|312.8|313.1|312.8|52
1732022320000|2024-11-19 13:18:40|313.2||313.2||313.2||313.2||313
1732022420000|2024-11-19 13:20:20||312.9||312.9||312.9||312.9|0
1732022450000|2024-11-19 13:20:50|313.1|312.7|313.1|312.7|313.1|312.7|313.1|312.7|1875
1732022610000|2024-11-19 13:23:30|312.7|312.4|312.5|312.4|312.7|312.4|312.5|312.4|900
1732022620000|2024-11-19 13:23:40|||||||||2
1732022630000|2024-11-19 13:23:50|||||||||1110
1732022690000|2024-11-19 13:24:50||312.3||312.3||312.3||312.3|87
1732022710000|2024-11-19 13:25:10|312.8|312.4|312.8|312.5|312.8|312.5|312.8|312.4|22
1732022720000|2024-11-19 13:25:20|312.7||312.7||312.7||312.7||0
1732022750000|2024-11-19 13:25:50|312.8||312.8||312.8||312.8||0
1732022810000|2024-11-19 13:26:50|312.7||312.8||312.8||312.7||0
1732022820000|2024-11-19 13:27:00|312.7||312.7||312.8||312.7||0
1732022830000|2024-11-19 13:27:10|312.8||312.8||312.8||312.7||0
1732022850000|2024-11-19 13:27:30|312.7||312.7||312.8||312.7||0
1732022860000|2024-11-19 13:27:40|312.8||312.7||312.8||312.7||0
1732022870000|2024-11-19 13:27:50|312.8||312.8||312.8||312.7||0
1732022900000|2024-11-19 13:28:20|312.7||312.7||312.7||312.7||0
1732022910000|2024-11-19 13:28:30|312.5|312.3|312.5|312.3|312.5|312.3|312.5|312.3|775
1732022920000|2024-11-19 13:28:40|312.4|312.2|312.5|312.2|312.5|312.2|312.4|312.2|317
1732022940000|2024-11-19 13:29:00|||||||||955
1732022970000|2024-11-19 13:29:30|312.6|312.3|312.6|312.3|312.6|312.3|312.6|312.3|272
1732022980000|2024-11-19 13:29:40||312.2||312.2||312.2||312.2|0
1732023000000|2024-11-19 13:30:00|312.7|312.5|312.7|312.5|312.7|312.5|312.7|312.5|640
1732023010000|2024-11-19 13:30:10|312.9||312.9||312.9||312.9||363
1732023050000|2024-11-19 13:30:50|312.8||312.8||312.8||312.8||0
1732023110000|2024-11-19 13:31:50|313|312.7|313|312.7|313|312.7|313|312.7|319
1732023120000|2024-11-19 13:32:00|313.3|313.2|313.5|313.4|313.5|313.4|313.3|313.2|900
1732023140000|2024-11-19 13:32:20|313.7|313.5|314.1|313.5|314.1|313.5|313.7|313.5|1021
1732023150000|2024-11-19 13:32:30|314.2||314.3||314.3||314.2||0
1732023220000|2024-11-19 13:33:40|||||||||63
1732023240000|2024-11-19 13:34:00|||||||||7
1732023260000|2024-11-19 13:34:20|||||||||3
1732023310000|2024-11-19 13:35:10||313.6||313.6||313.6||313.6|0
1732023320000|2024-11-19 13:35:20||313.7||313.7||313.7||313.7|0
1732023330000|2024-11-19 13:35:30||313.8||313.7||313.8||313.7|508
1732023350000|2024-11-19 13:35:50||313.8||313.8||313.8||313.8|0
1732023370000|2024-11-19 13:36:10||313.9||314||314||313.9|0
1732023420000|2024-11-19 13:37:00|314.5|314.2|314.5|314.3|314.5|314.3|314.5|314.2|1445
1732023430000|2024-11-19 13:37:10|315|314.4|314.9|314.5|315.1|314.5|314.9|314.4|1330
1732023450000|2024-11-19 13:37:30|||||||||625
1732023460000|2024-11-19 13:37:40||314.6||314.6||314.6||314.6|0
1732023470000|2024-11-19 13:37:50|315|314.7|315|314.7|315|314.7|315|314.7|1538
1732023480000|2024-11-19 13:38:00|315.1|314.8|315.1|314.8|315.1|314.8|315.1|314.8|262
1732023500000|2024-11-19 13:38:20|||||||||722
1732023510000|2024-11-19 13:38:30|315.3|315|315|314.7|315.3|315.1|315|314.7|69
1732023520000|2024-11-19 13:38:40|||||||||985
1732023620000|2024-11-19 13:40:20|314.9||314.9||314.9||314.9||70
1732023630000|2024-11-19 13:40:30|315||315||315||315||24
1732023700000|2024-11-19 13:41:40||314.6||314.6||314.6||314.6|17
1732023780000|2024-11-19 13:43:00|314.8|314.5|314.8|314.5|314.8|314.5|314.8|314.5|161
1732023920000|2024-11-19 13:45:20||314.6||314.6||314.6||314.6|37
1732023990000|2024-11-19 13:46:30|314.7|314.5|314.6|314.3|314.7|314.5|314.6|314.3|6436
1732024000000|2024-11-19 13:46:40|314.1|313.9|314.1|313.9|314.1|313.9|314.1|313.9|233
1732024050000|2024-11-19 13:47:30|313.9|313.7|313.9|313.7|313.9|313.8|313.9|313.7|2517
1732024080000|2024-11-19 13:48:00|314.1|313.9|314.1|313.9|314.1|313.9|314.1|313.9|2020
1732024090000|2024-11-19 13:48:10|314||314||314||314||0
1732024100000|2024-11-19 13:48:20||313.8||313.8||313.8||313.8|321
1732024130000|2024-11-19 13:48:50|313.9|313.7|313.9|313.7|313.9|313.7|313.9|313.7|671
1732024150000|2024-11-19 13:49:10|313.7|313.4|313.7|313.4|313.7|313.4|313.7|313.4|262
1732024170000|2024-11-19 13:49:30|313.6||313.6||313.6||313.6||0
1732024240000|2024-11-19 13:50:40|313.9|313.8|314|313.8|314|313.8|313.9|313.8|1336
1732024310000|2024-11-19 13:51:50|314.1|314|314.1|313.9|314.1|314|314.1|313.9|1007
1732024320000|2024-11-19 13:52:00|314|313.8|314|313.8|314|313.8|314|313.8|8
1732024380000|2024-11-19 13:53:00|314.1|313.9|314.1|313.9|314.1|313.9|314.1|313.9|182
1732024420000|2024-11-19 13:53:40|314|313.8|313.8|313.5|314|313.8|313.8|313.5|1378
1732024430000|2024-11-19 13:53:50|313.7|313.4|313.5|313.1|313.7|313.4|313.5|313.1|408
1732024500000|2024-11-19 13:55:00|||||||||2
1732024520000|2024-11-19 13:55:20|||||||||3
1732024540000|2024-11-19 13:55:40|313.4|313|313.4|313|313.4|313|313.4|313|1933
1732024550000|2024-11-19 13:55:50|||||||||636
1732024580000|2024-11-19 13:56:20|313.5|313.2|312.6|312.2|313.5|313.2|312.6|312.2|1635
1732024590000|2024-11-19 13:56:30|313|312.6|312.9|312.6|313|312.6|312.9|312.5|508
1732024630000|2024-11-19 13:57:10|||||||||10
1732024650000|2024-11-19 13:57:30|||||||||793
1732024670000|2024-11-19 13:57:50|||||||||10
1732024760000|2024-11-19 13:59:20|312.8|312.2|312.6|312.2|312.8|312.2|312.6|312.2|514
1732024800000|2024-11-19 14:00:00|||||||||273
1732024840000|2024-11-19 14:00:40|312.5|311.8|312.4|311.8|312.5|311.8|312.4|311.8|0
1732024850000|2024-11-19 14:00:50||312||312||312||312|0
1732024910000|2024-11-19 14:01:50|||||||||647
1732024970000|2024-11-19 14:02:50|312.8|312.6|312.8|312.6|312.8|312.7|312.8|312.6|1065
1732024990000|2024-11-19 14:03:10|312.9|312.7|312.9|312.8|312.9|312.8|312.9|312.7|136
1732025000000|2024-11-19 14:03:20|313|312.7|312.9|312.7|313|312.7|312.9|312.7|231
1732025010000|2024-11-19 14:03:30|312.8|312.6|312.9|312.6|312.9|312.6|312.8|312.6|218
1732025140000|2024-11-19 14:05:40|||||||||1
1732025160000|2024-11-19 14:06:00|312.8|312.5|312.7|312.5|312.8|312.5|312.7|312.5|471
1732025180000|2024-11-19 14:06:20|||||||||32
1732025210000|2024-11-19 14:06:50|312.9|312.7|313.6|313.2|313.6|313.2|312.9|312.7|1098
1732025250000|2024-11-19 14:07:30|314|313.5|314|313.6|314|313.6|314|313.5|255
1732025260000|2024-11-19 14:07:40|314.2|313.8|314.2|313.8|314.2|313.8|314.2|313.8|199
1732025270000|2024-11-19 14:07:50|314|313.6|314|313.6|314|313.6|314|313.6|75
1732025300000|2024-11-19 14:08:20|313.8|313.5|313.8|313.5|313.8|313.5|313.8|313.5|853
1732025330000|2024-11-19 14:08:50|313.6|313.6|313.6|313.4|313.6|313.6|313.6|313.4|1
1732025340000|2024-11-19 14:09:00|313.7||313.7||313.7||313.7||0
1732025350000|2024-11-19 14:09:10|313.8||313.8||313.8||313.8||0
1732025370000|2024-11-19 14:09:30|||||||||396
1732025420000|2024-11-19 14:10:20|313.7|313.3|313.5|313.2|313.7|313.3|313.5|313.2|55
1732025450000|2024-11-19 14:10:50|||||||||317
1732025550000|2024-11-19 14:12:30|313.6|313.4|313.5|313.2|313.6|313.4|313.5|313.2|77
1732025600000|2024-11-19 14:13:20|313.9|313.3|314.1|313.8|314.1|313.8|313.9|313.3|826
1732025610000|2024-11-19 14:13:30|314.5|314|314.5|313.9|314.5|314|314.5|313.9|626
1732025630000|2024-11-19 14:13:50|314.7||314.7||314.7||314.7||0
1732025650000|2024-11-19 14:14:10|||||||||3184
1732025660000|2024-11-19 14:14:20|314.9|314|314.9|314|314.9|314|314.9|314|158
1732025710000|2024-11-19 14:15:10||314.1||314.2||314.2||314.1|0
1732025720000|2024-11-19 14:15:20|315|314.3|315|314.5|315|314.5|315|314.3|625
1732025740000|2024-11-19 14:15:40||314.6||314.6||314.6||314.6|0
1732025760000|2024-11-19 14:16:00|314.5|313.9|314.5|313.8|314.5|313.9|314.5|313.8|372
1732025770000|2024-11-19 14:16:10||313.7||313.7||313.7||313.7|0
1732025790000|2024-11-19 14:16:30|314.4|313.5|314|313.5|314.4|313.5|314|313.5|35
1732025800000|2024-11-19 14:16:40|314.1||314.1||314.1||314.1||0
1732025840000|2024-11-19 14:17:20||313.4||313.4||313.4||313.4|0
1732025850000|2024-11-19 14:17:30||313.5||313.5||313.5||313.5|0
1732025900000|2024-11-19 14:18:20|||||||||622
1732025940000|2024-11-19 14:19:00|313.9|313.3|313.7|313.3|313.9|313.3|313.7|313.3|493
1732025990000|2024-11-19 14:19:50|313.3|313|313.3|313|313.3|313|313.3|313|775
1732026000000|2024-11-19 14:20:00|313.1|312.6|313.1|312.6|313.1|312.6|313.1|312.6|507
1732026020000|2024-11-19 14:20:20||312.7||312.7||312.7||312.7|0
1732026040000|2024-11-19 14:20:40|||||||||402
1732026080000|2024-11-19 14:21:20||312.8||312.8||312.8||312.8|0
1732026100000|2024-11-19 14:21:40|||||||||642
1732026120000|2024-11-19 14:22:00|||||||||138
1732026200000|2024-11-19 14:23:20|||||||||3
1732026210000|2024-11-19 14:23:30|312.8|312.5|312.8|312.5|312.8|312.5|312.8|312.5|263
1732026220000|2024-11-19 14:23:40||312.6||312.6||312.6||312.6|0
1732026230000|2024-11-19 14:23:50|312.7|312.5|312.7|312.5|312.7|312.5|312.7|312.5|79
1732026240000|2024-11-19 14:24:00|312.8|312.6|312.8|312.6|312.8|312.6|312.8|312.6|0
1732026250000|2024-11-19 14:24:10|312.7|312.5|312.7|312.5|312.7|312.5|312.7|312.5|194
1732026260000|2024-11-19 14:24:20|||||||||518
1732026300000|2024-11-19 14:25:00|312.8||312.8||312.8||312.8||355
1732026310000|2024-11-19 14:25:10||312.6||312.6||312.6||312.6|0
1732026340000|2024-11-19 14:25:40|313.1|312.9|313.1|312.7|313.1|312.9|313.1|312.7|939
1732026360000|2024-11-19 14:26:00||312.8||312.8||312.8||312.8|0
1732026400000|2024-11-19 14:26:40|313|312.7|313|312.7|313|312.7|313|312.7|25
1732026430000|2024-11-19 14:27:10||312.8||312.8||312.8||312.8|0
1732026450000|2024-11-19 14:27:30|312.9|312.7|313|312.7|313|312.7|312.9|312.7|206
1732026500000|2024-11-19 14:28:20|||||||||250
1732026510000|2024-11-19 14:28:30|312.9|312.8|312.8|312.5|312.9|312.8|312.8|312.5|312
1732026520000|2024-11-19 14:28:40||312.6||312.6||312.6||312.6|0
1732026580000|2024-11-19 14:29:40|312.7|312.5|312.7|312.5|312.7|312.5|312.7|312.5|221
1732026600000|2024-11-19 14:30:00|312.6|312.4|312.4|311.8|312.6|312.4|312.4|311.8|343
1732026610000|2024-11-19 14:30:10||311.9||311.9||312||311.9|625
1732026660000|2024-11-19 14:31:00|312.3||312.3||312.3||312.3||20
1732026670000|2024-11-19 14:31:10|||||||||500
1732026680000|2024-11-19 14:31:20|312.1|311.8|312.2|311.8|312.2|311.8|312.1|311.8|535
1732026700000|2024-11-19 14:31:40|||||||||550
1732026730000|2024-11-19 14:32:10|||||||||957
1732026750000|2024-11-19 14:32:30|312.4|312.1|312.4|312.2|312.4|312.2|312.4|312.1|444
1732026760000|2024-11-19 14:32:40|||||||||2
1732026780000|2024-11-19 14:33:00|312.3|312.1|312.1|311.8|312.3|312.1|312.1|311.8|416
1732026790000|2024-11-19 14:33:10|311.7|311.3|311.7|311.3|311.7|311.3|311.7|311.3|789
1732026830000|2024-11-19 14:33:50|311.6||311.6||311.6||311.6||0
1732026840000|2024-11-19 14:34:00|311.1|310.9|311.3|311.1|311.3|311.1|311.1|310.9|511
1732026860000|2024-11-19 14:34:20|||||||||592
1732026870000|2024-11-19 14:34:30|311.2||311.3||311.3||311.2||98
1732026880000|2024-11-19 14:34:40|||||||||960
1732026900000|2024-11-19 14:35:00|311.2|311|311.2|311|311.2|311|311.2|311|443
1732026920000|2024-11-19 14:35:20|||||||||22
1732026950000|2024-11-19 14:35:50|311.3|311.2|311.4|311.3|311.4|311.3|311.3|311.2|1583
1732026960000|2024-11-19 14:36:00|||||||||28
1732026970000|2024-11-19 14:36:10|||||||||418
1732026980000|2024-11-19 14:36:20|||||||||362
1732027000000|2024-11-19 14:36:40|311.5|311.4|311.5|311.4|311.5|311.4|311.5|311.4|37
1732027030000|2024-11-19 14:37:10|||||||||47
1732027050000|2024-11-19 14:37:30|311.4|311.2|311.3|311.1|311.4|311.2|311.3|311.1|792
1732027060000|2024-11-19 14:37:40|311.2|310.9|311.2|310.9|311.2|310.9|311.2|310.9|6
1732027070000|2024-11-19 14:37:50|||||||||318
1732027110000|2024-11-19 14:38:30|311.1||311.2||311.2||311.1||10
1732027120000|2024-11-19 14:38:40|||||||||8
1732027140000|2024-11-19 14:39:00|||||||||957
1732027240000|2024-11-19 14:40:40|311.1|310.8|311.1|310.8|311.1|310.8|311.1|310.8|253
1732027260000|2024-11-19 14:41:00|310.7|310.6|310.7|310.6|310.7|310.6|310.7|310.6|223
1732027270000|2024-11-19 14:41:10|310.6|310.5|310.7|310.5|310.7|310.5|310.6|310.5|100
1732027310000|2024-11-19 14:41:50|||||||||64
1732027320000|2024-11-19 14:42:00|310.6|310.4|310.4|310.1|310.6|310.4|310.4|310.1|219
1732027330000|2024-11-19 14:42:10||310.3||310.2||310.3||310.2|3269
1732027340000|2024-11-19 14:42:20|310.6|310.3|310.6|310.4|310.6|310.5|310.6|310.3|460
1732027350000|2024-11-19 14:42:30||310.3||310.3||310.3||310.3|2880
1732027360000|2024-11-19 14:42:40|||||||||959
1732027380000|2024-11-19 14:43:00|310.7|310.6|310.9|310.5|310.9|310.7|310.7|310.5|1428
1732027400000|2024-11-19 14:43:20|310.7|310.6|310.8|310.6|310.8|310.6|310.7|310.6|234
1732027410000|2024-11-19 14:43:30|310.9|310.7|311.1|310.9|311.1|310.9|310.9|310.7|397
1732027440000|2024-11-19 14:44:00||311||310.9||311||310.9|1439
1732027450000|2024-11-19 14:44:10|||||||||1000
1732027500000|2024-11-19 14:45:00|311.5|311.1|311.5|311.1|311.5|311.1|311.5|311.1|808
1732027550000|2024-11-19 14:45:50|||||||||37
1732027570000|2024-11-19 14:46:10|||||||||957
1732027590000|2024-11-19 14:46:30|||||||||4
1732027640000|2024-11-19 14:47:20|311|310.7|310.6|310.2|311|310.7|310.6|310.2|1314
1732027650000|2024-11-19 14:47:30||310.1||310.1||310.1||310.1|0
1732027690000|2024-11-19 14:48:10|||||||||360
1732027730000|2024-11-19 14:48:50|||||||||1000
1732027740000|2024-11-19 14:49:00|310.5||310.5||310.5||310.5||354
1732027780000|2024-11-19 14:49:40|310.6|310.3|310.7|310.4|310.7|310.4|310.6|310.3|485
1732027800000|2024-11-19 14:50:00|310.6|310.3|310.6|310.3|310.6|310.3|310.6|310.3|218
1732027810000|2024-11-19 14:50:10|310.4|310.1|310.4|310.1|310.4|310.1|310.4|310.1|184
1732027820000|2024-11-19 14:50:20|310.8|310.6|310.8|310.5|310.8|310.6|310.8|310.5|2349
1732027840000|2024-11-19 14:50:40|||||||||15
1732027850000|2024-11-19 14:50:50|||||||||6
1732027890000|2024-11-19 14:51:30||310.6||310.6||310.6||310.6|0
1732027900000|2024-11-19 14:51:40|310.9|310.7|310.9|310.7|310.9|310.7|310.9|310.7|227
1732027920000|2024-11-19 14:52:00|310.8|310.6|310.9|310.6|310.9|310.6|310.8|310.6|561
1732027930000|2024-11-19 14:52:10|310.8||310.8||310.8||310.8||0
1732028010000|2024-11-19 14:53:30|||||||||100
1732028090000|2024-11-19 14:54:50|310.4|310.2|310.3|310.2|310.4|310.2|310.3|310.2|326
1732028100000|2024-11-19 14:55:00|310.4||310.4||310.4||310.4||282
1732028120000|2024-11-19 14:55:20|310.7|310.4|310.6|310.3|310.7|310.4|310.6|310.3|3990
1732028140000|2024-11-19 14:55:40||310.5||310.5||310.5||310.5|0
1732028160000|2024-11-19 14:56:00|||||||||34
1732028190000|2024-11-19 14:56:30|310.8|310.6|311|310.8|311|310.8|310.8|310.6|255
1732028230000|2024-11-19 14:57:10|||||||||93
1732028300000|2024-11-19 14:58:20|311.2|311|311.2|311|311.2|311|311.2|311|39
1732028350000|2024-11-19 14:59:10|311.1|310.9|311.2|310.9|311.2|310.9|311.1|310.9|375
1732028370000|2024-11-19 14:59:30|311.1||311.1||311.1||311.1||28
1732028400000|2024-11-19 15:00:00|311.2|311|311.2|311|311.2|311|311.2|311|71
1732028410000|2024-11-19 15:00:10|311|310.7|311.1|310.7|311.1|310.7|311|310.7|13
1732028460000|2024-11-19 15:01:00|311|310.6|310.8|310.6|311|310.6|310.8|310.6|40
1732028470000|2024-11-19 15:01:10|311|310.9|311|310.9|311|310.9|311|310.9|412
1732028510000|2024-11-19 15:01:50|311.2|311.1|311.2|311.1|311.2|311.1|311.2|311.1|103
1732028530000|2024-11-19 15:02:10||311||311||311||311|66
1732028690000|2024-11-19 15:04:50|||||||||321
1732028720000|2024-11-19 15:05:20|||||||||16
1732028770000|2024-11-19 15:06:10|311.4|311.1|311.4|311.1|311.4|311.3|311.4|311.1|715
1732028810000|2024-11-19 15:06:50|311.5|311.2|311.6|311.5|311.6|311.5|311.5|311.2|680
1732028820000|2024-11-19 15:07:00||311.4||311.4||311.4||311.4|578
1732028880000|2024-11-19 15:08:00|311.5|311.3|311.4|311.2|311.5|311.3|311.4|311.2|798
1732028890000|2024-11-19 15:08:10|||||||||114
1732028930000|2024-11-19 15:08:50|311.7|311.5|311.6|311.4|311.7|311.5|311.6|311.4|705
1732028950000|2024-11-19 15:09:10|311.5|311.3|311.5|311.3|311.5|311.3|311.5|311.3|835
1732029010000|2024-11-19 15:10:10|311.7|311.5|311.7|311.5|311.7|311.5|311.7|311.5|303
1732029070000|2024-11-19 15:11:10|311.6|311.4|311.6|311.4|311.7|311.6|311.6|311.4|3813
1732029080000|2024-11-19 15:11:20|311.7||311.7||311.7||311.7||0
1732029200000|2024-11-19 15:13:20|||||||||1
1732029240000|2024-11-19 15:14:00|311.9|311.8|312|311.7|312|311.8|311.9|311.7|745
1732029250000|2024-11-19 15:14:10|311.9||311.9||311.9||311.9||0
1732029260000|2024-11-19 15:14:20|||||||||1599
1732029290000|2024-11-19 15:14:50|||||||||152
1732029300000|2024-11-19 15:15:00|311.8|311.6|311.7|311.5|311.8|311.6|311.7|311.5|871
1732029310000|2024-11-19 15:15:10|311.8||311.8||311.8||311.8||0
1732029340000|2024-11-19 15:15:40|||||||||63
1732029350000|2024-11-19 15:15:50|||||||||5000
1732029410000|2024-11-19 15:16:50|312|311.7|312|311.7|312|311.7|312|311.7|256
1732029460000|2024-11-19 15:17:40|||||||||465
1732029470000|2024-11-19 15:17:50|312.2|311.9|312.2|311.9|312.2|311.9|312.2|311.9|450
1732029480000|2024-11-19 15:18:00|312.3|312|312.2|312|312.3|312|312.2|312|243
1732029500000|2024-11-19 15:18:20|312.3||312.3||312.3||312.3||0
1732029540000|2024-11-19 15:19:00|312.5|312.2|312.5|312.2|312.5|312.2|312.5|312.2|341
1732029550000|2024-11-19 15:19:10|312.7|312.3|312.7|312.5|312.7|312.5|312.7|312.3|280
1732029560000|2024-11-19 15:19:20|312.9|312.6|312.9|312.6|312.9|312.6|312.9|312.6|441
1732029580000|2024-11-19 15:19:40|312.8|312.5|312.8|312.5|312.8|312.5|312.8|312.5|38
1732029590000|2024-11-19 15:19:50|312.9||312.9||312.9||312.9||0
1732029630000|2024-11-19 15:20:30|312.6|312.3|312.6|312.3|312.6|312.3|312.6|312.3|1170
1732029640000|2024-11-19 15:20:40||312.2||312.2||312.2||312.2|0
1732029650000|2024-11-19 15:20:50||312.1||312.1||312.1||312.1|0
1732029680000|2024-11-19 15:21:20|||||||||486
1732029710000|2024-11-19 15:21:50|||||||||10
1732029720000|2024-11-19 15:22:00|312.2|311.9|312.2|311.8|312.2|311.9|312.2|311.7|218
1732029750000|2024-11-19 15:22:30|||||||||3
1732029770000|2024-11-19 15:22:50||311.9||311.9||311.9||311.9|0
1732029900000|2024-11-19 15:25:00|312.6|312.3|312.6|312.3|312.6|312.3|312.6|312.3|708
1732030070000|2024-11-19 15:27:50|312.5||312.5||312.5||312.5||0
1732030080000|2024-11-19 15:28:00|312.1|311.9|312.1|311.8|312.1|311.9|312.1|311.8|292
1732030150000|2024-11-19 15:29:10|||||||||1770
1732030200000|2024-11-19 15:30:00|||||||||956
1732030240000|2024-11-19 15:30:40|312.2|312|312.2|312|312.2|312|312.2|312|32
1732030260000|2024-11-19 15:31:00|||||||||150
1732030290000|2024-11-19 15:31:30|312.3|311.9|312.4|312.2|312.4|312.2|312.3|311.9|940
1732030310000|2024-11-19 15:31:50||312.3||312.3||312.3||312.3|0
1732030320000|2024-11-19 15:32:00|312.5|312.2|312.5|312.2|312.5|312.2|312.5|312.2|9
1732030390000|2024-11-19 15:33:10||312.3||312.3||312.3||312.3|0
1732030440000|2024-11-19 15:34:00|312.6|312.4|312.6|312.4|312.6|312.4|312.6|312.4|584
1732030450000|2024-11-19 15:34:10||312.5||312.4||312.5||312.4|312
1732030510000|2024-11-19 15:35:10|||||||||1000
1732030520000|2024-11-19 15:35:20|313|312.8|313|312.8|313|312.8|313|312.8|127
1732030530000|2024-11-19 15:35:30|312.9|312.7|313|312.7|313|312.7|312.9|312.7|253
1732030540000|2024-11-19 15:35:40|313.2|312.9|313.2|312.9|313.2|312.9|313.2|312.9|643
1732030550000|2024-11-19 15:35:50||312.8||312.8||312.8||312.8|0
1732030580000|2024-11-19 15:36:20||312.9||312.9||312.9||312.9|0
1732030600000|2024-11-19 15:36:40|313.3|313.1|313.3|313.1|313.3|313.1|313.3|313.1|227
1732030620000|2024-11-19 15:37:00|313.5|313.2|313.5|313.3|313.5|313.4|313.5|313.2|779
1732030630000|2024-11-19 15:37:10|||||||||200
1732030650000|2024-11-19 15:37:30|313.7|313.4|313.7|313.4|313.7|313.4|313.7|313.4|351
1732030660000|2024-11-19 15:37:40||313.5||313.5||313.5||313.5|400
1732030670000|2024-11-19 15:37:50|314.1|313.7|314.2|313.7|314.2|313.7|314.1|313.7|721
1732030680000|2024-11-19 15:38:00||313.6||313.6||313.6||313.6|0
1732030710000|2024-11-19 15:38:30||313.7||313.8||313.8||313.7|0
1732030830000|2024-11-19 15:40:30|314.1||314.2||314.2||314.1||1
1732030840000|2024-11-19 15:40:40|313.9|313.6|313.6|313.3|313.9|313.6|313.6|313.3|1619
1732030870000|2024-11-19 15:41:10||313.4||313.4||313.4||313.4|674
1732030920000|2024-11-19 15:42:00|313.7|313.5|313.5|313.4|313.7|313.5|313.5|313.4|706
1732030930000|2024-11-19 15:42:10|313.4|313.3|313.4|313.2|313.4|313.3|313.4|313.2|117
1732031000000|2024-11-19 15:43:20|313.5|313.3|313.5|313.3|313.5|313.3|313.5|313.3|37
1732031040000|2024-11-19 15:44:00|313.7|313.4|313.7|313.4|313.7|313.5|313.7|313.4|288
1732031090000|2024-11-19 15:44:50||313.5||313.5||313.5||313.5|1005
1732031200000|2024-11-19 15:46:40|||||||||18
1732031210000|2024-11-19 15:46:50|313.3|313.2|313.4|313.2|313.4|313.2|313.3|313.2|86
1732031270000|2024-11-19 15:47:50|313.5|313.4|313.5|313.3|313.5|313.4|313.5|313.3|525
1732031350000|2024-11-19 15:49:10|313.7||313.7||313.7||313.7||424
1732031390000|2024-11-19 15:49:50|313.8|313.4|313.8|313.3|313.8|313.4|313.8|313.3|705
1732031450000|2024-11-19 15:50:50|313.7||313.6||313.7||313.6||217
1732031470000|2024-11-19 15:51:10|314.1|313.4|314|313.8|314.1|313.8|314|313.4|219
1732031490000|2024-11-19 15:51:30|314.1||314.1||314.1||314.1||478
1732031500000|2024-11-19 15:51:40|||||||||192
1732031570000|2024-11-19 15:52:50|314|313.6|313.6|313.2|314|313.6|313.6|313.2|510
1732031610000|2024-11-19 15:53:30||313.3||313.3||313.3||313.3|0
1732031640000|2024-11-19 15:54:00|313.4|313.2|313.4|313.2|313.4|313.2|313.4|313.2|283
1732031660000|2024-11-19 15:54:20|313.5||313.5||313.5||313.5||0
1732031940000|2024-11-19 15:59:00|313.3|313.3|313|312.7|313.3|313.3|313|312.7|550
1732031950000|2024-11-19 15:59:10|312.9|312.5|312.8|312.5|312.9|312.5|312.8|312.5|536
1732032010000|2024-11-19 16:00:10|313.2|312.6|313.3|313.1|313.3|313.1|313.2|312.6|580
1732032020000|2024-11-19 16:00:20|313.1|312.9|313.2|312.9|313.2|312.9|313.1|312.9|224
1732032030000|2024-11-19 16:00:30|313.1||313.1||313.1||313.1||359
1732032060000|2024-11-19 16:01:00||313||313||313||313|0
1732032070000|2024-11-19 16:01:10|313.3|313.1|313.3|313.1|313.3|313.1|313.3|313.1|174
1732032080000|2024-11-19 16:01:20||312.9||312.9||312.9||312.9|134
1732032090000|2024-11-19 16:01:30|313.2||313.2||313.2||313.2||1
1732032120000|2024-11-19 16:02:00||312.8||312.8||312.8||312.8|534
1732032150000|2024-11-19 16:02:30|||||||||12197
1732032160000|2024-11-19 16:02:40|313.1||313.1||313.1||313.1||223
1732032170000|2024-11-19 16:02:50|313.2||313.2||313.2||313.2||0
1732032240000|2024-11-19 16:04:00|||||||||1600
1732032250000|2024-11-19 16:04:10|||||||||2000
1732032300000|2024-11-19 16:05:00|313.4|313|313.4|313|313.4|313|313.4|313|687
1732032340000|2024-11-19 16:05:40|314.3|314|314.7|314.3|314.7|314.3|314.3|314|605
1732032350000|2024-11-19 16:05:50|314.2|314|314.3|313.9|314.3|314|314.2|313.9|394
1732032370000|2024-11-19 16:06:10|314.2||314.2||314.2||314.2||0
1732032380000|2024-11-19 16:06:20|314.1||314.1||314.1||314.1||709
1732032400000|2024-11-19 16:06:40|314.2|314|314.2|314|314.2|314|314.2|314|1247
1732032410000|2024-11-19 16:06:50||313.9||314||314.1||313.9|218
1732032420000|2024-11-19 16:07:00|314.3|314.2|314.4|314.2|314.4|314.3|314.3|314.1|772
1732032430000|2024-11-19 16:07:10|314.5||314.5||314.5||314.5||0
1732032440000|2024-11-19 16:07:20|314.8|314.5|314.8|314.5|314.8|314.5|314.8|314.5|459
1732032480000|2024-11-19 16:08:00|314.9|314.6|315|314.7|315|314.7|314.9|314.6|652
1732032490000|2024-11-19 16:08:10||314.8||314.7||314.8||314.7|407
1732032500000|2024-11-19 16:08:20|||||||||2548
1732032510000|2024-11-19 16:08:30||314.8||314.8||314.8||314.8|0
1732032530000|2024-11-19 16:08:50|||||||||93
1732032540000|2024-11-19 16:09:00|315.4|315.3|315.6|315.3|315.6|315.3|315.4|315.3|595
1732032600000|2024-11-19 16:10:00|315.3|315|315.3|315|315.3|315|315.3|315|73
1732032610000|2024-11-19 16:10:10|315.4|315.1|315.6|315.4|315.6|315.5|315.4|315.1|1029
1732032620000|2024-11-19 16:10:20|315.5||315.5||315.5||315.5||0
1732032630000|2024-11-19 16:10:30|315.4|315.2|315.4|315.2|315.4|315.2|315.4|315.2|200
1732032670000|2024-11-19 16:11:10|315.5|315.3|315.5|315.3|315.5|315.3|315.5|315.3|867
1732032690000|2024-11-19 16:11:30|315.7|315.5|315.8|315.6|315.8|315.6|315.7|315.5|378
1732032710000|2024-11-19 16:11:50|315.9|315.8|315.9|315.6|315.9|315.8|315.9|315.6|1865
1732032750000|2024-11-19 16:12:30|315.7|315.5|315.7|315.4|315.8|315.6|315.7|315.4|359
1732032780000|2024-11-19 16:13:00|315.8|315.5|315.8|315.5|315.8|315.6|315.8|315.5|463
1732032810000|2024-11-19 16:13:30|||||||||426
1732032840000|2024-11-19 16:14:00|315.3|315|315.3|315|315.3|315|315.3|315|572
1732032850000|2024-11-19 16:14:10||314.9||315.1||315.1||314.9|0
1732032860000|2024-11-19 16:14:20||315||315||315||315|133
1732032870000|2024-11-19 16:14:30|315.1|314.8|315|314.7|315.1|314.9|315|314.7|585
1732032890000|2024-11-19 16:14:50|315.1|314.8|315.1|314.7|315.1|314.8|315.1|314.7|488
1732032900000|2024-11-19 16:15:00|315.2|314.8|315.2|315|315.2|315|315.2|314.8|1247
1732032960000|2024-11-19 16:16:00|315.4|315.2|315.4|315.2|315.4|315.2|315.4|315.2|377
1732032980000|2024-11-19 16:16:20|315.7|315.4|315.6|315.4|315.7|315.4|315.6|315.4|1373
1732032990000|2024-11-19 16:16:30|315.5|315.3|315.5|315.3|315.5|315.3|315.5|315.3|80
1732033010000|2024-11-19 16:16:50|315.6||315.5||315.6||315.5||250
1732033020000|2024-11-19 16:17:00|315.6|315.4|315.6|315.4|315.6|315.5|315.6|315.4|511
1732033040000|2024-11-19 16:17:20|315.8|315.6|315.9|315.7|315.9|315.7|315.8|315.6|133
1732033080000|2024-11-19 16:18:00|315.8|315.6|315.8|315.6|315.8|315.6|315.8|315.6|138
1732033090000|2024-11-19 16:18:10|315.9|315.7|315.9|315.7|315.9|315.7|315.9|315.6|383
1732033100000|2024-11-19 16:18:20|||||||||239
1732033110000|2024-11-19 16:18:30|315.7|315.5|315.6|315.3|315.7|315.5|315.6|315.3|918
1732033130000|2024-11-19 16:18:50|315.7|315.4|315.7|315.4|315.7|315.4|315.7|315.4|199
1732033140000|2024-11-19 16:19:00|315.6|315.3|315.7|315.4|315.7|315.4|315.6|315.3|283
1732033160000|2024-11-19 16:19:20|315.4|315.2|315.5|315.3|315.5|315.3|315.4|315.2|1408
1732033170000|2024-11-19 16:19:30|316.2|316|316.2|316|316.2|316|316.2|316|2315
1732033190000|2024-11-19 16:19:50|316.1|316.1|316.2|316|316.2|316.1|316.1|316|1190
1732033200000|2024-11-19 16:20:00|316.4|316.1|316.5|316.1|316.5|316.1|316.4|316.1|217
1732033210000|2024-11-19 16:20:10|316.4|316.2|316.4|316.2|316.4|316.2|316.4|316.2|0
1732033260000|2024-11-19 16:21:00|316.5|316.4|316.5|316.4|316.5|316.4|316.5|316.4|603
1732033270000|2024-11-19 16:21:10|||||||||218
1732033280000|2024-11-19 16:21:20|316.8|316.5|316.7|316.5|316.8|316.6|316.7|316.5|2328
1732033290000|2024-11-19 16:21:30|316.6|316.4|316.6|316.4|316.6|316.4|316.5|316.3|809
1732033310000|2024-11-19 16:21:50|316.5|316.3|316.5|316.4|316.5|316.4|316.5|316.3|105
1732033330000|2024-11-19 16:22:10|316.7|316.5|316.8|316.6|316.8|316.6|316.7|316.5|684
1732033340000|2024-11-19 16:22:20|316.9|316.7|316.9|316.7|316.9|316.7|316.9|316.7|174
1732033350000|2024-11-19 16:22:30|317|316.8|317|316.8|317|316.8|317|316.8|409
1732033360000|2024-11-19 16:22:40|316.9|316.7|317|316.7|317|316.7|316.9|316.7|0
1732033370000|2024-11-19 16:22:50||316.8||316.8||316.8||316.8|155
1732033380000|2024-11-19 16:23:00|316.9|316.7|316.9|316.7|316.9|316.7|316.9|316.7|699
1732033400000|2024-11-19 16:23:20||316.6||316.7||316.8||316.6|285
1732033410000|2024-11-19 16:23:30|316.8|316.8|316.8|316.7|316.8|316.8|316.8|316.7|350
1732033420000|2024-11-19 16:23:40||316.5||316.5||316.5||316.5|0
1732033430000|2024-11-19 16:23:50|317.8|317.4|317.5|317.2|317.8|317.4|317.5|317.2|540
1732033440000|2024-11-19 16:24:00|317.2|317|317|316.8|317.2|317|316.9|316.8|929
1732033450000|2024-11-19 16:24:10|316.9|316.7|317.1|316.9|317.1|316.9|316.9|316.7|1354
1732033460000|2024-11-19 16:24:20|||||||||264
1732033470000|2024-11-19 16:24:30|317|316.8|317|316.8|317|316.8|317|316.8|136
1732033480000|2024-11-19 16:24:40|316.7|316.4|316.7|316.4|316.7|316.4|316.7|316.4|2125
1732033490000|2024-11-19 16:24:50|316.8|316.6|316.7|316.4|316.8|316.6|316.7|316.4|820
1732033500000|2024-11-19 16:25:00|316.8|316.5|316.8|316.6|316.8|316.6|316.8|316.5|519
1732033510000|2024-11-19 16:25:10|316.7||316.7||316.7||316.7||379
1732033530000|2024-11-19 16:25:30|317|316.8|317|316.8|317|316.8|317|316.8|229
1732033540000|2024-11-19 16:25:40|316.9||316.9||316.9||316.9||1040
1732033550000|2024-11-19 16:25:50|317|316.7|317|316.8|317|316.8|317|316.7|301
1732033590000|2024-11-19 16:26:30|316.8|316.5|316.8|316.4|316.9|316.5|316.8|316.4|137
1732033610000|2024-11-19 16:26:50|316.7||316.7||316.7||316.7||93
1732033620000|2024-11-19 16:27:00|316.8|316.5|316.8|316.5|316.8|316.6|316.8|316.5|1698
1732033680000|2024-11-19 16:28:00||316.6||316.5||316.6||316.5|322
1732033710000|2024-11-19 16:28:30|316.9|316.7|316.9|316.7|316.9|316.7|316.9|316.7|821
1732033720000|2024-11-19 16:28:40|317|316.8|317|316.9|317|316.9|317|316.8|5
1732033730000|2024-11-19 16:28:50|||||||||3
1732033740000|2024-11-19 16:29:00|316.9|316.8|317|316.7|317|316.8|316.9|316.7|624
1732033770000|2024-11-19 16:29:30|316.9|316.6|316.8|316.6|316.9|316.6|316.8|316.6|265
1732033780000|2024-11-19 16:29:40||316.7||316.6||316.7||316.5|742
1732033790000|2024-11-19 16:29:50||316.5||316.1||316.5||316.1|35
1732089610000|2024-11-20 08:00:10|320|317|319.9|317.1|320|317.1|319.7|317|1792
1732089620000|2024-11-20 08:00:20|||||||||139
1732089650000|2024-11-20 08:00:50|||||||||622
1732089660000|2024-11-20 08:01:00|320|318.5|320|319.3|320|319.3|320|318.5|117
1732089670000|2024-11-20 08:01:10|||||||||2
1732089680000|2024-11-20 08:01:20|||||||||4855
1732089690000|2024-11-20 08:01:30|||||||||610
1732089740000|2024-11-20 08:02:20|319.3|318.9|319.6|318.9|319.6|318.9|319.3|318.9|172
1732089750000|2024-11-20 08:02:30|319.9||319.8||319.9||319.8||0
1732089770000|2024-11-20 08:02:50|||||||||2179
1732089790000|2024-11-20 08:03:10|319.9||319.9||319.9||319.9||55
1732089800000|2024-11-20 08:03:20|||||||||27
1732089810000|2024-11-20 08:03:30|||||||||3
1732089820000|2024-11-20 08:03:40|||||||||2
1732089890000|2024-11-20 08:04:50|319.8||319.8||319.8||319.8||0
1732089900000|2024-11-20 08:05:00|319.9||319.9||319.9||319.9||0
1732089930000|2024-11-20 08:05:30|319.8||319.9||319.9||319.8||0
1732089950000|2024-11-20 08:05:50|||||||||1555
1732089990000|2024-11-20 08:06:30|320|319|320|319|320|319|320|319|15
1732090040000|2024-11-20 08:07:20|319.8|318.9|319.8|318.9|319.8|318.9|319.8|318.9|218
1732090050000|2024-11-20 08:07:30|||||||||3110
1732090070000|2024-11-20 08:07:50|319.6||319.6||319.6||319.6||0
1732090130000|2024-11-20 08:08:50|||||||||13
1732090150000|2024-11-20 08:09:10|||||||||244
1732090160000|2024-11-20 08:09:20|||||||||264
1732090170000|2024-11-20 08:09:30||318.8||318.8||318.8||318.8|243
1732090190000|2024-11-20 08:09:50|||||||||632
1732090240000|2024-11-20 08:10:40|319.2|318.5|319.2|318.5|319.2|318.5|319.2|318.5|443
1732090250000|2024-11-20 08:10:50|318.9|318.3|318.9|318.3|318.9|318.3|318.9|318.3|84
1732090260000|2024-11-20 08:11:00|318.8|317.9|318.5|317.7|318.8|317.9|318.5|317.7|72
1732090270000|2024-11-20 08:11:10|318.7||318.6||318.7||318.6||0
1732090290000|2024-11-20 08:11:30|319||318.6||319||318.6||0
1732090300000|2024-11-20 08:11:40|318.7||318.7||318.7||318.7||0
1732090320000|2024-11-20 08:12:00|319||318.8||319||318.8||0
1732090330000|2024-11-20 08:12:10|319.1||318.7||319.1||318.7||0
1732090340000|2024-11-20 08:12:20|318.8||318.8||318.8||318.8||0
1732090400000|2024-11-20 08:13:20|319.1||318.8||319.1||318.8||0
1732090420000|2024-11-20 08:13:40|318.7||318.7||318.7||318.7||0
1732090440000|2024-11-20 08:14:00|319.1||318.5||319.1||318.5||5980
1732090450000|2024-11-20 08:14:10|318.6||318.7||318.7||318.6||0
1732090460000|2024-11-20 08:14:20|318.6||318.6||318.6||318.6||0
1732090480000|2024-11-20 08:14:40|318.5||318.5||318.5||318.5||0
1732090490000|2024-11-20 08:14:50|318.4|317.2|318.4|317.2|318.4|317.2|318.4|317.2|15
1732090500000|2024-11-20 08:15:00|318.2||318.3||318.3||318.2||5
1732090510000|2024-11-20 08:15:10|318.2||318||318.2||318||257
1732090520000|2024-11-20 08:15:20|318.1||318.1||318.1||318.1||0
1732090530000|2024-11-20 08:15:30|318|316.5|317.6|316.5|318|316.5|317.6|316.5|7
1732090540000|2024-11-20 08:15:40|317.3|316.4|317.3|316.4|317.3|316.4|317.3|316.4|227
1732090560000|2024-11-20 08:16:00|317.4|316.5|317.4|316.5|317.4|316.5|317.4|316.5|26
1732090580000|2024-11-20 08:16:20|||||||||952
1732090600000|2024-11-20 08:16:40|317.9|316.8|317.9|316.8|317.9|316.8|317.9|316.8|557
1732090620000|2024-11-20 08:17:00|318.3|317|318.4|317.4|318.8|317.4|318.3|317|282
1732090630000|2024-11-20 08:17:10|318.5||318.5||318.5||318.5||155
1732090640000|2024-11-20 08:17:20|318.4||318.4||318.4||318.4||0
1732090690000|2024-11-20 08:18:10|319.5|318.7|319.5|318.9|319.6|318.9|319.5|318.7|281
1732090780000|2024-11-20 08:19:40|||||||||230
1732090790000|2024-11-20 08:19:50|||||||||3000
1732090830000|2024-11-20 08:20:30||319||319||319||319|0
1732090840000|2024-11-20 08:20:40|319.4|318.9|319.4|318.9|319.4|318.9|319.4|318.9|358
1732090850000|2024-11-20 08:20:50||318.7||318.7||318.7||318.7|0
1732090860000|2024-11-20 08:21:00||318.9||318.9||318.9||318.9|0
1732090880000|2024-11-20 08:21:20|||||||||1
1732090930000|2024-11-20 08:22:10|||||||||945
1732090970000|2024-11-20 08:22:50|319.3|318.7|319.3|318.7|319.3|318.7|319.3|318.7|271
1732090990000|2024-11-20 08:23:10|||||||||946
1732091020000|2024-11-20 08:23:40|318.6|317.8|318.6|317.8|318.6|317.8|318.6|317.8|802
1732091110000|2024-11-20 08:25:10|318.9|318|318.9|318|318.9|318|318.9|318|61
1732091120000|2024-11-20 08:25:20||317.9||318||318||317.9|0
1732091140000|2024-11-20 08:25:40|318.8|317.9|318.8|317.9|318.8|317.9|318.8|317.9|0
1732091160000|2024-11-20 08:26:00|318.9||318.9||318.9||318.9||0
1732091220000|2024-11-20 08:27:00|||||||||600
1732091240000|2024-11-20 08:27:20||318||318.1||318.1||318|3
1732091270000|2024-11-20 08:27:50||318.2||318.4||318.4||318.2|2
1732091290000|2024-11-20 08:28:10|319.3|318.9|319.5|318.9|319.6|318.9|319.3|318.9|6788
1732091300000|2024-11-20 08:28:20||319||319||319||319|0
1732091310000|2024-11-20 08:28:30|319.1|319.4|319.1|319|319.1|319.4|319.1|319|1365
1732091320000|2024-11-20 08:28:40|319|318.8|319|318.9|319|318.9|319|318.8|52
1732091330000|2024-11-20 08:28:50|||||||||2856
1732091350000|2024-11-20 08:29:10||318.8||318.8||318.8||318.8|631
1732091360000|2024-11-20 08:29:20||318.6||318.6||318.6||318.6|11
1732091400000|2024-11-20 08:30:00|||||||||1258
1732091410000|2024-11-20 08:30:10|318.5|317.8|318.5|317.8|318.5|317.8|318.5|317.8|14
1732091530000|2024-11-20 08:32:10|318.3|317.6|318|317.6|318.3|317.6|318|317.6|348
1732091550000|2024-11-20 08:32:30|317.8|317.2|317.8|317.2|317.8|317.2|317.8|317.2|65
1732091620000|2024-11-20 08:33:40||317.3||317.3||317.3||317.3|3000
1732091640000|2024-11-20 08:34:00|317.9||317.9||317.9||317.9||207
1732091650000|2024-11-20 08:34:10|317.8||317.9||317.9||317.8||132
1732091680000|2024-11-20 08:34:40|||||||||164
1732091690000|2024-11-20 08:34:50|318.1|317.4|318.1|317.4|318.1|317.4|318.1|317.4|110
1732091710000|2024-11-20 08:35:10|318.7|317.5|318.5|317.7|318.7|318|318.5|317.5|100
1732091780000|2024-11-20 08:36:20||318||318||318||318|1
1732091820000|2024-11-20 08:37:00|318.6|318.1|318.6|318.1|318.6|318.1|318.6|318.1|0
1732091860000|2024-11-20 08:37:40|319.1|318.2|319.1|318.3|319.1|318.3|319.1|318.2|357
1732091870000|2024-11-20 08:37:50|318.9||319.1||319.1||318.9||132
1732091880000|2024-11-20 08:38:00|||||||||10
1732091970000|2024-11-20 08:39:30|318.6|318.1|318.6|318.1|318.6|318.1|318.6|318.1|356
1732092010000|2024-11-20 08:40:10|318.8||318.7||318.8||318.7||0
1732092050000|2024-11-20 08:40:50|318.8|318.3|318.8|318.5|318.8|318.5|318.8|318.3|0
1732092060000|2024-11-20 08:41:00|318.6|318.4|318.8|318.4|318.8|318.4|318.6|318.4|10
1732092090000|2024-11-20 08:41:30|318.6|318.3|318.6|318.3|318.6|318.3|318.6|318.3|59
1732092140000|2024-11-20 08:42:20||318.1||318.1||318.1||318.1|6
1732092190000|2024-11-20 08:43:10|318.4|317.9|318.4|317.9|318.4|317.9|318.4|317.9|25
1732092230000|2024-11-20 08:43:50|318.2|317.3|318.2|317.3|318.2|317.3|318.2|317.3|90
1732092240000|2024-11-20 08:44:00|318.8|317.4|318.8|318|318.8|318|318.8|317.4|319
1732092360000|2024-11-20 08:46:00|||||||||3126
1732092370000|2024-11-20 08:46:10|||||||||500
1732092410000|2024-11-20 08:46:50|318.5|317.9|318.4|317.9|318.5|317.9|318.4|317.9|568
1732092490000|2024-11-20 08:48:10|318.5||318.5||318.5||318.5||0
1732092520000|2024-11-20 08:48:40|318.4||318.4||318.4||318.4||0
1732092550000|2024-11-20 08:49:10|||||||||700
1732092570000|2024-11-20 08:49:30|318.1|317.4|318.1|317.4|318.1|317.4|318.1|317.4|9
1732092600000|2024-11-20 08:50:00|317.9|317.3|317.9|317.3|317.9|317.3|317.9|317.3|1300
1732092620000|2024-11-20 08:50:20|317.6|317.1|317.6|317.1|317.6|317.1|317.6|317.1|300
1732092630000|2024-11-20 08:50:30|317.8||317.7||317.8||317.7||0
1732092690000|2024-11-20 08:51:30||317||317||317||317|226
1732092780000|2024-11-20 08:53:00|317.5|316.9|317.7|316.9|317.7|316.9|317.5|316.9|183
1732092810000|2024-11-20 08:53:30|317.8|316.9|317.8|316.9|317.8|316.9|317.8|316.9|0
1732092850000|2024-11-20 08:54:10|317.7|316.8|317.4|316.3|317.8|316.8|317.4|316.3|78
1732092860000|2024-11-20 08:54:20|317.5|316.4|317.3|316.2|317.5|316.4|317.3|316.2|0
1732092870000|2024-11-20 08:54:30||316.1||316.1||316.1||316.1|0
1732092880000|2024-11-20 08:54:40|317.4|316|316.8|315.7|317.4|316|316.8|315.7|0
1732092890000|2024-11-20 08:54:50|316.9|315.8|316.9|315.8|316.9|315.8|316.9|315.8|0
1732092900000|2024-11-20 08:55:00|316.8|315.7|316.8|315.7|316.8|315.7|316.8|315.7|0
1732092910000|2024-11-20 08:55:10|316.9|315.8|316.8|315.7|316.9|315.8|316.8|315.7|0
1732092920000|2024-11-20 08:55:20|316.7|315.6|316.6|315.6|316.8|315.7|316.6|315.6|0
1732092930000|2024-11-20 08:55:30|316.7|315.7|316.9|315.7|316.9|315.7|316.7|315.6|0
1732093020000|2024-11-20 08:57:00|316.8|315.6|316.8|315.6|316.8|315.6|316.8|315.5|0
1732093050000|2024-11-20 08:57:30|316.9|315.7|316.9|315.7|316.9|315.7|316.8|315.5|0
1732093080000|2024-11-20 08:58:00|316.8|315.6|316.8|315.4|316.8|315.6|316.8|315.4|0
1732093090000|2024-11-20 08:58:10|316.9|315.6|316.9|315.7|316.9|315.7|316.9|315.6|0
1732093130000|2024-11-20 08:58:50|316.8|315.6|316.8|315.6|316.8|315.6|316.8|315.6|0
1732093140000|2024-11-20 08:59:00|316.9|315.7|316.3|315.2|316.9|315.7|316.3|315.2|531
1732093200000|2024-11-20 09:00:00|316.4|315.3|316.4|315.3|316.4|315.3|316.4|315.3|0
1732093210000|2024-11-20 09:00:10|316.3|315.2|316.3|315.1|316.4|315.2|316.3|315.1|0
1732093220000|2024-11-20 09:00:20|316.4|315.2|315.8|315.1|316.4|315.2|315.8|315.1|0
1732093320000|2024-11-20 09:02:00|315.9|315.2|315.9|315.2|315.9|315.2|315.9|315.2|0
1732093400000|2024-11-20 09:03:20|315.8|315.1|315.7|315.2|315.8|315.2|315.6|315.1|0
1732093410000|2024-11-20 09:03:30|315.6|315.1|315.6|314.7|315.7|315.2|315.5|314.6|0
1732093440000|2024-11-20 09:04:00|315.5|314.6|315.5|314.6|315.5|314.6|315.5|314.6|0
1732093460000|2024-11-20 09:04:20|315.6|314.7|315.6|314.7|315.6|314.7|315.6|314.7|0
1732093500000|2024-11-20 09:05:00|315.5|314.6|315.3|314.7|315.5|314.7|315.3|314.6|0
1732093510000|2024-11-20 09:05:10|315.2|314.6|314.9|314.1|315.2|314.6|314.8|314|214
1732093530000|2024-11-20 09:05:30|314.8|314|314.5|314|314.8|314.1|314.5|314|0
1732093600000|2024-11-20 09:06:40|314.4|313.9|314.4|314|314.4|314|314.3|313.9|0
1732093610000|2024-11-20 09:06:50|314.3|313.9|314.3|313.4|314.4|313.9|314.3|313.4|159
1732093620000|2024-11-20 09:07:00|314.4|313.5|314.3|313.4|314.4|313.5|314.3|313.4|80
1732093630000|2024-11-20 09:07:10|314.4|313.5|314.3|313.4|314.4|313.5|314.3|313.4|0
1732093680000|2024-11-20 09:08:00|314.2|313.5|314.3|313.3|314.3|313.5|314.2|313.2|0
1732093700000|2024-11-20 09:08:20|314.2|313.2|314.3|313.3|314.3|313.3|314.2|313.2|0
1732093840000|2024-11-20 09:10:40|||||||||2
1732093970000|2024-11-20 09:12:50|||||||||632
1732093980000|2024-11-20 09:13:00|||||||||1
1732093990000|2024-11-20 09:13:10|||||||||1000
1732094000000|2024-11-20 09:13:20|314.8|313.8|314.9|313.8|314.9|313.8|314.8|313.8|265
1732094130000|2024-11-20 09:15:30|314.8||314.8||314.8||314.8||0
1732094220000|2024-11-20 09:17:00|314.7||314.6||314.7||314.6||0
1732094330000|2024-11-20 09:18:50|314.5||314.4||314.5||314.4||236
1732094390000|2024-11-20 09:19:50|||||||||50
1732094630000|2024-11-20 09:23:50|||||||||928
1732094770000|2024-11-20 09:26:10|314.2|313.5|314.2|313.5|314.2|313.5|314.2|313.5|10
1732094780000|2024-11-20 09:26:20|314.7|313.8|314.7|313.8|314.7|313.8|314.6|313.8|1034
1732094800000|2024-11-20 09:26:40|314.8||314.8||314.8||314.8||0
1732094850000|2024-11-20 09:27:30|314.9||314.8||314.9||314.8||0
1732094910000|2024-11-20 09:28:30|314.7||314.7||314.7||314.7||36
1732094920000|2024-11-20 09:28:40|||||||||9
1732095000000|2024-11-20 09:30:00|||||||||24
1732095110000|2024-11-20 09:31:50|314.1|313.4|314.1|313.4|314.1|313.4|314.1|313.4|237
1732095230000|2024-11-20 09:33:50|314.2||314.2||314.2||314.2||24
1732095260000|2024-11-20 09:34:20|314.3||314.3||314.3||314.3||0
1732095370000|2024-11-20 09:36:10|314.4||314.4||314.4||314.4||0
1732095460000|2024-11-20 09:37:40|314.5||314.5||314.5||314.5||0
1732095500000|2024-11-20 09:38:20|||||||||5463
1732095560000|2024-11-20 09:39:20|314.6||314.6||314.6||314.6||0
1732095590000|2024-11-20 09:39:50|314.5||314.5||314.5||314.5||31
1732095670000|2024-11-20 09:41:10|||||||||82
1732095820000|2024-11-20 09:43:40|||||||||2849
1732096020000|2024-11-20 09:47:00|314.4|313.3|313.4|312.8|314.4|313.3|313.4|312.8|663
1732096030000|2024-11-20 09:47:10|||||||||1
1732096040000|2024-11-20 09:47:20|313.3||313.3||313.3||313.3||1
1732096110000|2024-11-20 09:48:30||312.9||312.9||312.9||312.9|0
1732096150000|2024-11-20 09:49:10||312.8||312.8||312.8||312.8|0
1732096230000|2024-11-20 09:50:30|||||||||15
1732096320000|2024-11-20 09:52:00|||||||||24
1732096340000|2024-11-20 09:52:20||312.9||313||313||312.9|44
1732096360000|2024-11-20 09:52:40|313.5||313.5||313.5||313.5||24
1732096380000|2024-11-20 09:53:00|313.6||313.6||313.6||313.6||0
1732096470000|2024-11-20 09:54:30||313.4||313.4||313.4||313.4|0
1732096480000|2024-11-20 09:54:40|313.3|312.9|313.9|313.5|313.9|313.5|313.3|312.9|573
1732096500000|2024-11-20 09:55:00|||||||||36
1732096510000|2024-11-20 09:55:10|314.2|313.6|314.2|313.6|314.2|313.6|314.2|313.6|106
1732096540000|2024-11-20 09:55:40||313.7||313.7||313.7||313.7|0
1732096570000|2024-11-20 09:56:10|313.6|313.1|313.6|313.1|313.6|313.1|313.6|313.1|33
1732096600000|2024-11-20 09:56:40||313.3||313.3||313.3||313.3|29
1732096610000|2024-11-20 09:56:50|||||||||29
1732096620000|2024-11-20 09:57:00|||||||||20
1732096680000|2024-11-20 09:58:00||313.4||313.3||313.4||313.3|0
1732096780000|2024-11-20 09:59:40|313.8||313.8||313.8||313.8||31
1732096800000|2024-11-20 10:00:00|313.6|313.2|313.6|313.2|313.6|313.2|313.6|313.2|238
1732096860000|2024-11-20 10:01:00|||||||||10
1732096880000|2024-11-20 10:01:20|||||||||31
1732096930000|2024-11-20 10:02:10|||||||||5
1732096980000|2024-11-20 10:03:00|||||||||65
1732096990000|2024-11-20 10:03:10|313.4|313.1|313.4|313.1|313.4|313.1|313.4|313.1|25
1732097040000|2024-11-20 10:04:00|||||||||1
1732097100000|2024-11-20 10:05:00|||||||||159
1732097110000|2024-11-20 10:05:10|313.5||313.4||313.5||313.4||0
1732097120000|2024-11-20 10:05:20|313.5||313.5||313.5||313.5||0
1732097230000|2024-11-20 10:07:10|||||||||11
1732097280000|2024-11-20 10:08:00|||||||||2
1732097300000|2024-11-20 10:08:20|313.6|313.2|313.6|313.2|313.6|313.2|313.6|313.2|212
1732097320000|2024-11-20 10:08:40|313.7||313.7||313.7||313.7||0
1732097370000|2024-11-20 10:09:30|||||||||825
1732097540000|2024-11-20 10:12:20|313.6|313.1|313.6|313.1|313.6|313.1|313.6|313.1|98
1732097570000|2024-11-20 10:12:50||313.2||313.2||313.2||313.2|0
1732097590000|2024-11-20 10:13:10|313.5|313.1|313.6|313.1|313.6|313.1|313.5|313.1|63
1732097600000|2024-11-20 10:13:20|313.4|313|313.4|313|313.4|313|313.4|313|26
1732097670000|2024-11-20 10:14:30|||||||||625
1732097680000|2024-11-20 10:14:40|313.6|313.1|313.6|313.1|313.6|313.1|313.6|313.1|36
1732097810000|2024-11-20 10:16:50|||||||||5
1732097870000|2024-11-20 10:17:50|||||||||1199
1732098170000|2024-11-20 10:22:50|313.7|313.2|313.7|313.2|313.7|313.2|313.7|313.2|737
1732098180000|2024-11-20 10:23:00|313.6|313.1|313.6|313.1|313.6|313.1|313.6|313.1|0
1732098190000|2024-11-20 10:23:10|313.7||313.7||313.7||313.7||0
1732098220000|2024-11-20 10:23:40|313.6|313|313.6|313|313.6|313|313.6|313|0
1732098230000|2024-11-20 10:23:50|313.7||313.7||313.7||313.7||0
1732098240000|2024-11-20 10:24:00|||||||||30
1732098370000|2024-11-20 10:26:10|||||||||334
1732098380000|2024-11-20 10:26:20|313.6||313.6||313.6||313.6||0
1732098620000|2024-11-20 10:30:20|313.5||313.5||313.5||313.5||7
1732098670000|2024-11-20 10:31:10|313.7||313.7||313.7||313.7||0
1732098680000|2024-11-20 10:31:20|313.6||313.6||313.7||313.6||0
1732098700000|2024-11-20 10:31:40|313.7||313.7||313.7||313.6||0
1732098710000|2024-11-20 10:31:50|313.6||313.6||313.6||313.6||0
1732098720000|2024-11-20 10:32:00|313.7||313.7||313.7||313.7||0
1732098760000|2024-11-20 10:32:40|314.2|313.1|314.2|313.6|314.2|313.6|314.2|313.1|685
1732098790000|2024-11-20 10:33:10|314.1|313.7|314.3|314|314.4|314|314.1|313.7|724
1732098810000|2024-11-20 10:33:30|314.4||314.4||314.4||314.4||0
1732098820000|2024-11-20 10:33:40|314.3||314.3||314.3||314.3||0
1732098890000|2024-11-20 10:34:50|314.4|314.1|314.4|314.1|314.4|314.1|314.4|314.1|2866
1732098900000|2024-11-20 10:35:00||314||314||314||314|0
1732098930000|2024-11-20 10:35:30|315.3|314.1|315.3|314.8|315.4|314.8|315.3|314.1|4
1732098940000|2024-11-20 10:35:40||314.9||314.9||314.9||314.9|0
1732098960000|2024-11-20 10:36:00|||||||||409
1732099000000|2024-11-20 10:36:40||315||315||315||315|0
1732099030000|2024-11-20 10:37:10||315.1||315.1||315.1||315.1|0
1732099050000|2024-11-20 10:37:30|||||||||45
1732099060000|2024-11-20 10:37:40|315.5||315.5||315.5||315.5||0
1732099080000|2024-11-20 10:38:00||315.2||315.2||315.2||315.2|0
1732099130000|2024-11-20 10:38:50|315.6|315.3|315.9|315.6|315.9|315.6|315.6|315.3|1125
1732099140000|2024-11-20 10:39:00|316.1|315.9|316.2|315.9|316.2|315.9|316.1|315.9|323
1732099170000|2024-11-20 10:39:30|316.5|316|316.5|316|316.5|316|316.5|316|1963
1732099180000|2024-11-20 10:39:40|316.6||316.6||316.6||316.6||1000
1732099210000|2024-11-20 10:40:10|316.5||316.6||316.6||316.5||376
1732099220000|2024-11-20 10:40:20|||||||||4800
1732099240000|2024-11-20 10:40:40|316.4|315.9|316.1|315.6|316.4|315.9|316.1|315.6|839
1732099260000|2024-11-20 10:41:00|315.7|315.3|315.6|315.2|315.7|315.3|315.6|315.2|94
1732099280000|2024-11-20 10:41:20|315.3|315.1|315.6|315.1|315.7|315.1|315.3|314.9|1187
1732099290000|2024-11-20 10:41:30|315.5||315.5||315.5||315.5||110
1732099310000|2024-11-20 10:41:50||315||315||315||315|0
1732099330000|2024-11-20 10:42:10|315.4||315.4||315.4||315.4||247
1732099350000|2024-11-20 10:42:30|315.5||315.5||315.5||315.5||0
1732099360000|2024-11-20 10:42:40|315.4||315.5||315.5||315.4||386
1732099430000|2024-11-20 10:43:50|||||||||500
1732099530000|2024-11-20 10:45:30|315.8|315.1|315.7|315.1|315.8|315.2|315.7|315.1|1002
1732099540000|2024-11-20 10:45:40|315.8||315.8||315.8||315.8||0
1732099590000|2024-11-20 10:46:30||315.2||315.2||315.2||315.2|435
1732099620000|2024-11-20 10:47:00||315.1||315.1||315.1||315.1|0
1732099710000|2024-11-20 10:48:30|316.2|315.5|316.7|315.9|316.7|316.1|316.2|315.5|530
1732099720000|2024-11-20 10:48:40||315.8||315.8||315.8||315.8|3
1732099730000|2024-11-20 10:48:50|316.6||316.6||316.6||316.6||412
1732099830000|2024-11-20 10:50:30|316.5||316.5||316.5||316.5||1025
1732099900000|2024-11-20 10:51:40|||||||||32
1732100200000|2024-11-20 10:56:40|||||||||32
1732100230000|2024-11-20 10:57:10|316.7|315.9|316.7|316.1|316.7|316.1|316.7|315.9|78
1732100250000|2024-11-20 10:57:30|317.1|316.6|317.1|316.5|317.1|316.6|317|316.3|949
1732100380000|2024-11-20 10:59:40|316.8||316.8||316.8||316.8||1140
1732100390000|2024-11-20 10:59:50|317|316.3|317|316.4|317|316.4|317|316.3|695
1732100400000|2024-11-20 11:00:00|316.9|316.3|316.9|316.3|316.9|316.3|316.9|316.3|0
1732100440000|2024-11-20 11:00:40|316.8|316|316.5|316|316.8|316|316.5|316|149
1732100450000|2024-11-20 11:00:50|316.4|315.9|316.3|315.8|316.4|315.9|316.3|315.8|567
1732100460000|2024-11-20 11:01:00||315.7||315.7||315.7||315.7|0
1732100470000|2024-11-20 11:01:10|||||||||20000
1732100680000|2024-11-20 11:04:40||315.8||315.8||315.8||315.8|0
1732100690000|2024-11-20 11:04:50||315.7||315.7||315.7||315.7|0
1732100720000|2024-11-20 11:05:20|315.9|315.2|315.5|315.1|315.9|315.2|315.5|315.1|3579
1732100820000|2024-11-20 11:07:00|315.4|314.5|315.1|314.5|315.4|314.5|315.1|314.5|42
1732100830000|2024-11-20 11:07:10|315||315||315||315||180
1732100870000|2024-11-20 11:07:50|||||||||1262
1732100900000|2024-11-20 11:08:20||314.6||314.6||314.6||314.6|483
1732100930000|2024-11-20 11:08:50||314.5||314.5||314.5||314.5|0
1732101000000|2024-11-20 11:10:00||314.7||314.6||314.7||314.6|319
1732101060000|2024-11-20 11:11:00|||||||||9
1732101110000|2024-11-20 11:11:50|314.4|313.9|314.4|313.9|314.4|313.9|314.4|313.9|900
1732101180000|2024-11-20 11:13:00|314.2|313.6|314.2|313.6|314.2|313.6|314.2|313.6|229
1732101200000|2024-11-20 11:13:20|314.1||314.1||314.1||314.1||0
1732101240000|2024-11-20 11:14:00|313.8|313.5|313.8|313.5|313.8|313.5|313.8|313.5|1194
1732101260000|2024-11-20 11:14:20|313.7|313.4|313.7|313.4|313.7|313.4|313.6|313.4|6685
1732101280000|2024-11-20 11:14:40||313.2||313.4||313.4||313.2|0
1732101300000|2024-11-20 11:15:00|313.6|313.2|313.6|313|313.6|313.2|313.6|313|0
1732101310000|2024-11-20 11:15:10|313.3|312.8|313.3|312.7|313.4|312.8|313.3|312.7|179
1732101340000|2024-11-20 11:15:40|||||||||79
1732101350000|2024-11-20 11:15:50|||||||||3176
1732101360000|2024-11-20 11:16:00|313.2|312.5|312.8|312.5|313.2|312.5|312.8|312.5|403
1732101390000|2024-11-20 11:16:30|312.7|312.4|312.7|312.4|312.7|312.4|312.7|312.4|146
1732101410000|2024-11-20 11:16:50|312.6|312|312.6|312|312.6|312|312.6|312|0
1732101420000|2024-11-20 11:17:00|312.5|312.1|312.5|311.8|312.5|312.1|312.5|311.8|16
1732101440000|2024-11-20 11:17:20|312.4|311.9|312.4|311.9|312.4|311.9|312.4|311.9|411
1732101470000|2024-11-20 11:17:50|312.5|312|312.5|312|312.5|312|312.5|312|410
1732101490000|2024-11-20 11:18:10|||||||||2924
1732101510000|2024-11-20 11:18:30|312.4|311.9|312.4|311.9|312.4|311.9|312.4|311.9|0
1732101520000|2024-11-20 11:18:40|||||||||4698
1732101540000|2024-11-20 11:19:00|||||||||6359
1732101610000|2024-11-20 11:20:10|||||||||700
1732101620000|2024-11-20 11:20:20|312.5|312.2|312.5|312.2|312.6|312.2|312.4|312.2|651
1732101650000|2024-11-20 11:20:50|313.1|312.6|313.1|312.6|313.1|312.6|313.1|312.6|11
1732101660000|2024-11-20 11:21:00|313.2|312.5|312.8|312.2|313.2|312.5|312.8|312.2|24
1732101720000|2024-11-20 11:22:00|||||||||235
1732101740000|2024-11-20 11:22:20|||||||||79
1732101780000|2024-11-20 11:23:00|312.3|311.6|312.3|311.3|312.3|311.6|312.3|311.3|1535
1732101820000|2024-11-20 11:23:40|312.2|311.5|312.3|311.5|312.3|311.5|312.2|311.5|154
1732101840000|2024-11-20 11:24:00||311.8||311.8||311.8||311.8|347
1732102090000|2024-11-20 11:28:10|312.2|312|312.3|312|312.3|312|312.2|312|1326
1732102100000|2024-11-20 11:28:20||311.9||311.9||311.9||311.9|0
1732102120000|2024-11-20 11:28:40|||||||||4
1732102160000|2024-11-20 11:29:20|||||||||2000
1732102210000|2024-11-20 11:30:10|||||||||244
1732102220000|2024-11-20 11:30:20|||||||||963
1732102230000|2024-11-20 11:30:30|||||||||1
1732102250000|2024-11-20 11:30:50|311.6|311.3|311.6|311|311.6|311.3|311.6|311|726
1732102260000|2024-11-20 11:31:00|312.1|311.8|311.9|311.3|312.1|311.8|311.8|311.2|1813
1732102270000|2024-11-20 11:31:10|||||||||6000
1732102390000|2024-11-20 11:33:10|||||||||207
1732102490000|2024-11-20 11:34:50|||||||||1000
1732102530000|2024-11-20 11:35:30||311.4||311.4||311.4||311.4|1000
1732102560000|2024-11-20 11:36:00|312.1|311.7|312.1|311.7|312.1|311.7|312.1|311.7|392
1732102580000|2024-11-20 11:36:20||311.5||311.5||311.5||311.5|65
1732102680000|2024-11-20 11:38:00|312.2|311.8|312.2|311.8|312.2|311.8|312.1|311.8|225
1732102700000|2024-11-20 11:38:20|312.1|311.2|311.8|311.2|312.1|311.2|311.8|311.2|992
1732102710000|2024-11-20 11:38:30|||||||||133
1732102860000|2024-11-20 11:41:00||311.3||311.4||311.4||311.3|0
1732102930000|2024-11-20 11:42:10|311.7||311.7||311.7||311.7||846
1732102940000|2024-11-20 11:42:20|||||||||447
1732102980000|2024-11-20 11:43:00|||||||||63
1732103010000|2024-11-20 11:43:30|312|311.6|312|311.6|312|311.6|312|311.6|199
1732103060000|2024-11-20 11:44:20|311.8||311.8||311.8||311.8||1159
1732103110000|2024-11-20 11:45:10||311.5||311.4||311.5||311.4|839
1732103160000|2024-11-20 11:46:00|311.7|311.1|311.5|311.1|311.7|311.1|311.5|311.1|512
1732103210000|2024-11-20 11:46:50|||||||||152
1732103220000|2024-11-20 11:47:00||311.2||311.2||311.3||311.2|0
1732103230000|2024-11-20 11:47:10||311.1||311.1||311.1||311.1|0
1732103310000|2024-11-20 11:48:30|||||||||79
1732103340000|2024-11-20 11:49:00|||||||||1915
1732103350000|2024-11-20 11:49:10|311.7|311.3|311.6|311.2|311.7|311.3|311.6|311.2|1930
1732103360000|2024-11-20 11:49:20|311.4|311.1|311.5|311.1|311.5|311.1|311.4|311.1|441
1732103540000|2024-11-20 11:52:20|||||||||1276
1732103560000|2024-11-20 11:52:40|||||||||1004
1732103590000|2024-11-20 11:53:10|||||||||10
1732103610000|2024-11-20 11:53:30|||||||||500
1732103630000|2024-11-20 11:53:50|311.6|311.3|311.7|311.4|311.7|311.4|311.6|311.3|289
1732103650000|2024-11-20 11:54:10|||||||||286
1732103660000|2024-11-20 11:54:20|||||||||403
1732103710000|2024-11-20 11:55:10|||||||||856
1732103760000|2024-11-20 11:56:00|||||||||532
1732103870000|2024-11-20 11:57:50|||||||||573
1732103940000|2024-11-20 11:59:00|311.8|311.5|311.8|311.4|311.8|311.5|311.8|311.4|1449
1732103950000|2024-11-20 11:59:10|312|311.6|312|311.6|312|311.6|312|311.6|156
1732103960000|2024-11-20 11:59:20||311.5||311.5||311.5||311.5|500
1732103990000|2024-11-20 11:59:50||311.4||311.4||311.4||311.4|597
1732104000000|2024-11-20 12:00:00|311.1|310.5|311|310.3|311.1|310.5|311|310.2|948
1732104020000|2024-11-20 12:00:20|310.9||310.9||310.9||310.9||181
1732104030000|2024-11-20 12:00:30|311|310.8|311|310.6|311|310.9|311|310.6|739
1732104090000|2024-11-20 12:01:30|||||||||125
1732104110000|2024-11-20 12:01:50|||||||||194
1732104220000|2024-11-20 12:03:40|310.7|310.1|310.7|310.1|310.7|310.1|310.7|310.1|6500
1732104260000|2024-11-20 12:04:20|||||||||959
1732104270000|2024-11-20 12:04:30|310.6|310.2|310.5|310.3|310.6|310.3|310.4|310.2|2356
1732104280000|2024-11-20 12:04:40|310.4|310.2|310.7|310.4|310.7|310.4|310.4|310.2|3329
1732104290000|2024-11-20 12:04:50|311|310.7|310.8|310.3|311|310.8|310.8|310.3|2562
1732104350000|2024-11-20 12:05:50|||||||||3567
1732104370000|2024-11-20 12:06:10|||||||||80
1732104410000|2024-11-20 12:06:50|||||||||2375
1732104430000|2024-11-20 12:07:10|||||||||1050
1732104530000|2024-11-20 12:08:50|||||||||2475
1732104560000|2024-11-20 12:09:20|||||||||2510
1732104600000|2024-11-20 12:10:00|||||||||402
1732104790000|2024-11-20 12:13:10|||||||||834
1732104870000|2024-11-20 12:14:30|||||||||1
1732104950000|2024-11-20 12:15:50|||||||||1
1732104960000|2024-11-20 12:16:00|310.9|310.5|310.9|310.5|310.9|310.5|310.9|310.5|445
1732104980000|2024-11-20 12:16:20|||||||||14
1732104990000|2024-11-20 12:16:30|311|310.7|311|310.7|311|310.7|311|310.7|22
1732105030000|2024-11-20 12:17:10|310.5|310.2|310.5|310.2|310.5|310.2|310.5|310.2|821
1732105080000|2024-11-20 12:18:00|310.1|309.6|310.1|309.6|310.1|309.6|310.1|309.6|1388
1732105110000|2024-11-20 12:18:30|310||309.9||310||309.9||1424
1732105120000|2024-11-20 12:18:40||309.8||309.8||309.8||309.8|7
1732105130000|2024-11-20 12:18:50|310||310||310||310||23
1732105140000|2024-11-20 12:19:00|310.1||310.1||310.1||310.1||495
1732105160000|2024-11-20 12:19:20|||||||||160
1732105170000|2024-11-20 12:19:30|310.2|310|310.2|310|310.2|310|310.2|310|458
1732105180000|2024-11-20 12:19:40||309.9||309.9||309.9||309.9|133
1732105190000|2024-11-20 12:19:50||310||310||310||310|93
1732105220000|2024-11-20 12:20:20|||||||||17
1732105230000|2024-11-20 12:20:30|310.3|310.1|310.2|309.9|310.3|310.1|310.2|309.9|735
1732105280000|2024-11-20 12:21:20|310.1||310.1||310.1||310.1||320
1732105380000|2024-11-20 12:23:00|310.3|310.1|310.3|310.1|310.3|310.1|310.3|310.1|414
1732105390000|2024-11-20 12:23:10|||||||||298
1732105420000|2024-11-20 12:23:40||310||310||310||310|788
1732105450000|2024-11-20 12:24:10|||||||||117
1732105470000|2024-11-20 12:24:30|||||||||3
1732105500000|2024-11-20 12:25:00|||||||||1449
1732105510000|2024-11-20 12:25:10|||||||||86
1732105670000|2024-11-20 12:27:50|||||||||480
1732105760000|2024-11-20 12:29:20||310.1||310.1||310.1||310.1|768
1732105800000|2024-11-20 12:30:00|310.4|310.2|310.4|310.2|310.4|310.2|310.4|310.2|1584
1732105830000|2024-11-20 12:30:30|310.5|310.5|310.8|310.5|310.8|310.5|310.5|310.5|107
1732105840000|2024-11-20 12:30:40|311|310.8|311.4|310.9|311.5|310.9|311|310.8|481
1732105850000|2024-11-20 12:30:50|311.5||311.5||311.5||311.5||0
1732105880000|2024-11-20 12:31:20|||||||||250
1732105930000|2024-11-20 12:32:10||311||311||311||311|625
1732105940000|2024-11-20 12:32:20|||||||||50
1732106010000|2024-11-20 12:33:30|||||||||21
1732106030000|2024-11-20 12:33:50|||||||||296
1732106060000|2024-11-20 12:34:20||311.1||311.1||311.1||311.1|0
1732106130000|2024-11-20 12:35:30||311.2||311.2||311.2||311.2|0
1732106140000|2024-11-20 12:35:40||311.1||311.1||311.1||311.1|1000
1732106150000|2024-11-20 12:35:50|||||||||1261
1732106330000|2024-11-20 12:38:50|||||||||47
1732106390000|2024-11-20 12:39:50|||||||||35
1732106420000|2024-11-20 12:40:20|||||||||1
1732106500000|2024-11-20 12:41:40|311.6|311.2|311.6|311.2|311.6|311.2|311.6|311.2|923
1732106530000|2024-11-20 12:42:10|||||||||160
1732106580000|2024-11-20 12:43:00|311.3|311|311.3|311|311.3|311|311.3|311|600
1732106590000|2024-11-20 12:43:10|311.2|310.8|311.1|310.9|311.2|310.9|311.1|310.8|335
1732106650000|2024-11-20 12:44:10||311||311||311||311|0
1732106660000|2024-11-20 12:44:20|311.3|310.9|311.3|310.9|311.3|310.9|311.3|310.9|814
1732106710000|2024-11-20 12:45:10|||||||||1
1732106730000|2024-11-20 12:45:30|||||||||403
1732106780000|2024-11-20 12:46:20|||||||||185
1732106900000|2024-11-20 12:48:20|311.8|311.6|311.8|311.6|311.8|311.6|311.8|311.6|912
1732106910000|2024-11-20 12:48:30|312.1|311.8|312.1|311.8|312.1|311.8|312.1|311.8|749
1732106930000|2024-11-20 12:48:50|||||||||110
1732106960000|2024-11-20 12:49:20|312.4|311.9|312.4|311.9|312.4|311.9|312.4|311.9|15
1732107020000|2024-11-20 12:50:20||312||312.1||312.1||312|1
1732107070000|2024-11-20 12:51:10|||||||||31
1732107080000|2024-11-20 12:51:20|||||||||700
1732107110000|2024-11-20 12:51:50|||||||||79
1732107140000|2024-11-20 12:52:20|312.9|312.2|312.9|312.2|312.9|312.2|312.9|312.2|171
1732107310000|2024-11-20 12:55:10|312.8||312.8||312.8||312.8||6
1732107570000|2024-11-20 12:59:30|312.7||312.7||312.7||312.7||247
1732107600000|2024-11-20 13:00:00|312.1|311.5|311.7|311.2|312.1|311.5|311.7|311.2|443
1732107630000|2024-11-20 13:00:30|311.8|311.5|311.8|311.4|311.8|311.5|311.8|311.4|33
1732107660000|2024-11-20 13:01:00|311.7|311.1|311.6|311|311.7|311.1|311.6|311|391
1732107680000|2024-11-20 13:01:20||311.1||311.1||311.1||311.1|0
1732107730000|2024-11-20 13:02:10||311.2||311.2||311.2||311.2|1
1732107760000|2024-11-20 13:02:40|311.5||311.5||311.5||311.5||0
1732107770000|2024-11-20 13:02:50|||||||||450
1732107780000|2024-11-20 13:03:00|311.7|311.3|311.6|311.2|311.7|311.3|311.6|311.2|1012
1732107830000|2024-11-20 13:03:50|||||||||130
1732107890000|2024-11-20 13:04:50|||||||||50
1732107930000|2024-11-20 13:05:30|||||||||79
1732108040000|2024-11-20 13:07:20|311.3||311.6||311.6||311.3||73
1732108200000|2024-11-20 13:10:00|311.3|310.9|311.3|310.9|311.3|310.9|311.3|310.9|1678
1732108210000|2024-11-20 13:10:10|||||||||5000
1732108260000|2024-11-20 13:11:00|311|310.5|311|310.3|311|310.5|311|310.3|128
1732108270000|2024-11-20 13:11:10|310.9|310.1|310.9|310.1|310.9|310.1|310.9|310.1|0
1732108310000|2024-11-20 13:11:50||310.7||310.7||310.7||310.7|1592
1732108320000|2024-11-20 13:12:00|||||||||232
1732108340000|2024-11-20 13:12:20|||||||||737
1732108350000|2024-11-20 13:12:30|||||||||1380
1732108380000|2024-11-20 13:13:00|||||||||3
1732108430000|2024-11-20 13:13:50|311.1|310.8|311.1|310.7|311.1|310.8|311.1|310.7|351
1732108440000|2024-11-20 13:14:00|||||||||305
1732108480000|2024-11-20 13:14:40||310.8||310.8||310.8||310.8|0
1732108490000|2024-11-20 13:14:50|311.2|311|311.2|311|311.2|311|311.2|311|902
1732108570000|2024-11-20 13:16:10|311.3|311.1|311.2|311|311.3|311.1|311.2|311|570
1732108680000|2024-11-20 13:18:00|311.3|311.1|311.3|311|311.3|311.1|311.3|311|234
1732108730000|2024-11-20 13:18:50|311.4|311.1|311.4|311.1|311.4|311.1|311.4|311.1|1121
1732108740000|2024-11-20 13:19:00|311.5||311.5||311.5||311.5||0
1732108750000|2024-11-20 13:19:10|||||||||111
1732108790000|2024-11-20 13:19:50|||||||||133
1732108820000|2024-11-20 13:20:20||311.2||311.2||311.2||311.2|0
1732109060000|2024-11-20 13:24:20||311.3||311.3||311.3||311.3|492
1732109080000|2024-11-20 13:24:40|311.3|311|311.3|311|311.3|311|311.3|311|844
1732109100000|2024-11-20 13:25:00|||||||||118
1732109110000|2024-11-20 13:25:10|||||||||1597
1732109270000|2024-11-20 13:27:50|||||||||3
1732109320000|2024-11-20 13:28:40|||||||||800
1732109350000|2024-11-20 13:29:10|||||||||183
1732109370000|2024-11-20 13:29:30|||||||||1244
1732109400000|2024-11-20 13:30:00|||||||||155
1732109600000|2024-11-20 13:33:20||311.1||311||311.1||311|1145
1732109640000|2024-11-20 13:34:00|||||||||30
1732109660000|2024-11-20 13:34:20|||||||||350
1732109730000|2024-11-20 13:35:30||311.1||311||311.1||311|352
1732109740000|2024-11-20 13:35:40|||||||||1
1732109830000|2024-11-20 13:37:10|||||||||26
1732109940000|2024-11-20 13:39:00|||||||||795
1732109950000|2024-11-20 13:39:10|||||||||321
1732109970000|2024-11-20 13:39:30|||||||||234
1732109990000|2024-11-20 13:39:50|310.4|310|310.2|309.9|310.4|310|310.2|309.9|1574
1732110000000|2024-11-20 13:40:00|310|309.6|310|309.5|310|309.6|310|309.5|3802
1732110010000|2024-11-20 13:40:10||309.6||309.6||309.6||309.6|58
1732110050000|2024-11-20 13:40:50|||||||||1
1732110060000|2024-11-20 13:41:00|||||||||161
1732110080000|2024-11-20 13:41:20|||||||||1
1732110110000|2024-11-20 13:41:50|||||||||1940
1732110130000|2024-11-20 13:42:10|||||||||1
1732110210000|2024-11-20 13:43:30|309.9|309.1|309.7|309.1|309.9|309.1|309.7|309.1|100
1732110280000|2024-11-20 13:44:40|309.6|309.2|309.7|309.2|309.7|309.2|309.5|309.2|205
1732110330000|2024-11-20 13:45:30||309.3||309.2||309.3||309.2|821
1732110340000|2024-11-20 13:45:40|309.5||309.5||309.5||309.5||0
1732110350000|2024-11-20 13:45:50|||||||||300
1732110400000|2024-11-20 13:46:40|||||||||5519
1732110410000|2024-11-20 13:46:50|309.4|309|309.4|309|309.4|309|309.4|309|1628
1732110430000|2024-11-20 13:47:10||309.1||309||309.1||309|0
1732110450000|2024-11-20 13:47:30|||||||||4968
1732110490000|2024-11-20 13:48:10|309.2|309.1|309|308.6|309.2|309.1|309|308.6|171
1732110510000|2024-11-20 13:48:30|||||||||31
1732110550000|2024-11-20 13:49:10|||||||||535
1732110730000|2024-11-20 13:52:10|||||||||5
1732110780000|2024-11-20 13:53:00|||||||||4741
1732110790000|2024-11-20 13:53:10|||||||||20
1732110820000|2024-11-20 13:53:40|||||||||643
1732110910000|2024-11-20 13:55:10|||||||||1000
1732110960000|2024-11-20 13:56:00||308.7||308.6||308.7||308.6|56
1732110970000|2024-11-20 13:56:10|||||||||900
1732111030000|2024-11-20 13:57:10|||||||||321
1732111050000|2024-11-20 13:57:30|308.6|308.2|308.3|307.9|308.6|308.2|308.3|307.8|889
1732111060000|2024-11-20 13:57:40|308.2|307.8|308.2|307.6|308.2|307.8|308.2|307.6|0
1732111130000|2024-11-20 13:58:50||307.7||307.7||307.7||307.7|20
1732111140000|2024-11-20 13:59:00|308.3|307.8|308.3|307.9|308.3|307.9|308.3|307.8|210
1732111150000|2024-11-20 13:59:10||307.7||307.7||307.7||307.7|500
1732111220000|2024-11-20 14:00:20|308.2||308.2||308.2||308.2||820
1732111240000|2024-11-20 14:00:40|308.3||308.3||308.3||308.3||0
1732111330000|2024-11-20 14:02:10|||||||||2057
1732111350000|2024-11-20 14:02:30|||||||||2026
1732111360000|2024-11-20 14:02:40|307.9|307.3|307.6|306.8|307.9|307.4|307.6|306.7|6423
1732111380000|2024-11-20 14:03:00|||||||||305
1732111430000|2024-11-20 14:03:50|307.9|306.9|307.7|307.4|307.9|307.5|307.7|306.9|7
1732111450000|2024-11-20 14:04:10|||||||||5
1732111490000|2024-11-20 14:04:50|||||||||19
1732111570000|2024-11-20 14:06:10|307.8|307.6|307.8|307.6|307.8|307.6|307.8|307.6|22
1732111580000|2024-11-20 14:06:20|308|307.9|308|307.5|308|307.9|308|307.5|3664
1732111590000|2024-11-20 14:06:30|||||||||325
1732111670000|2024-11-20 14:07:50||307.6||307.6||307.6||307.6|429
1732111700000|2024-11-20 14:08:20|308.1|307.9|308.1|307.9|308.1|307.9|308.1|307.9|1072
1732111710000|2024-11-20 14:08:30|308|307.6|308|307.6|308|307.6|308|307.6|1
1732111720000|2024-11-20 14:08:40|307.8|307.5|307.4|306.9|307.8|307.5|307.4|306.9|1839
1732111730000|2024-11-20 14:08:50|307.5|306.7|307.5|306.7|307.5|306.7|307.5|306.7|1000
1732111740000|2024-11-20 14:09:00|||||||||500
1732111750000|2024-11-20 14:09:10|||||||||282
1732111770000|2024-11-20 14:09:30|307.4||307.4||307.4||307.4||188
1732111790000|2024-11-20 14:09:50|||||||||125
1732111820000|2024-11-20 14:10:20|||||||||500
1732111830000|2024-11-20 14:10:30|||||||||25000
1732111860000|2024-11-20 14:11:00|307.3|306.5|307.1|306.5|307.3|306.5|307.1|306.5|503
1732111870000|2024-11-20 14:11:10|307|306.4|306.9|306.4|307|306.4|306.9|306.4|50
1732111910000|2024-11-20 14:11:50|306.8||306.9||306.9||306.8||0
1732111940000|2024-11-20 14:12:20||306.5||306.5||306.5||306.5|0
1732111950000|2024-11-20 14:12:30|||||||||2475
1732111990000|2024-11-20 14:13:10|306.4|306.1|306.1|305.4|306.4|306.1|306.1|305.4|2523
1732112000000|2024-11-20 14:13:20||305.3||305.4||305.5||305.3|65
1732112020000|2024-11-20 14:13:40|306||306||306||306||50
1732112050000|2024-11-20 14:14:10||305.5||305.5||305.5||305.5|0
1732112080000|2024-11-20 14:14:40|306.1|305.6|306.1|305.7|306.1|305.7|306.1|305.6|519
1732112090000|2024-11-20 14:14:50|||||||||1299
1732112120000|2024-11-20 14:15:20|||||||||16
1732112140000|2024-11-20 14:15:40|306.2|305.9|306.7|306.5|306.7|306.5|306.1|305.7|1670
1732112150000|2024-11-20 14:15:50||306.3||306.3||306.3||306.3|75
1732112170000|2024-11-20 14:16:10||306.4||306.4||306.4||306.4|3242
1732112210000|2024-11-20 14:16:50|306.8|306.5|306.8|306.6|306.8|306.6|306.8|306.5|4
1732112220000|2024-11-20 14:17:00|307|306.8|307|306.8|307|306.8|307|306.8|30
1732112230000|2024-11-20 14:17:10|||||||||971
1732112250000|2024-11-20 14:17:30|||||||||914
1732112260000|2024-11-20 14:17:40|||||||||800
1732112290000|2024-11-20 14:18:10|||||||||970
1732112380000|2024-11-20 14:19:40|307.1|306.9|307.1|306.9|307.1|306.9|307.1|306.9|161
1732112400000|2024-11-20 14:20:00|306.8|306.4|306.8|306.4|306.8|306.4|306.8|306.4|91
1732112410000|2024-11-20 14:20:10|306.9|305.8|306.5|305.8|306.9|305.8|306.5|305.8|73
1732112430000|2024-11-20 14:20:30|||||||||500
1732112440000|2024-11-20 14:20:40||305.7||305.7||305.7||305.7|0
1732112460000|2024-11-20 14:21:00|306.4|305.5|306.4|305.5|306.4|305.5|306.4|305.5|0
1732112470000|2024-11-20 14:21:10|306.5|305.6|306.5|305.6|306.5|305.6|306.5|305.6|0
1732112480000|2024-11-20 14:21:20||305.7||305.7||305.7||305.7|1032
1732112490000|2024-11-20 14:21:30|306.4|305.4|306.1|305.4|306.4|305.4|306.1|305.4|10522
1732112500000|2024-11-20 14:21:40|306|305.6|306|305.4|306|305.6|305.8|305.4|623
1732112510000|2024-11-20 14:21:50||305.5||305.5||305.5||305.5|518
1732112520000|2024-11-20 14:22:00||305.4||305.4||305.4||305.4|0
1732112530000|2024-11-20 14:22:10|305.9|305.2|305.9|305.5|305.9|305.5|305.9|305.2|0
1732112580000|2024-11-20 14:23:00|305.8|305.6|305.9|305.6|305.9|305.6|305.8|305.6|439
1732112590000|2024-11-20 14:23:10||305.7||305.7||305.7||305.7|509
1732112600000|2024-11-20 14:23:20|305.8|305.4|305.8|305.3|305.8|305.4|305.8|305.3|350
1732112610000|2024-11-20 14:23:30|305.7||305.7||305.7||305.7||550
1732112640000|2024-11-20 14:24:00|305.4|305|304.8|304.3|305.4|305|304.8|304.3|1191
1732112650000|2024-11-20 14:24:10|304.7|304.2|304.7|304.2|304.7|304.2|304.7|304.2|3656
1732112680000|2024-11-20 14:24:40|304.6||304.5||304.6||304.5||25
1732112730000|2024-11-20 14:25:30|304.6|304.3|304.6|304.2|304.6|304.3|304.6|304.1|1440
1732112770000|2024-11-20 14:26:10|||||||||4750
1732112820000|2024-11-20 14:27:00|304.8|304.4|304.8|304.4|304.8|304.4|304.8|304.4|763
1732112840000|2024-11-20 14:27:20|304.9|304.5|304.9|304.5|304.9|304.5|304.9|304.5|1985
1732112880000|2024-11-20 14:28:00|||||||||323
1732112950000|2024-11-20 14:29:10||304.8||304.5||304.8||304.5|324
1732112970000|2024-11-20 14:29:30|305.1|304.9|305.1|304.9|305.1|304.9|305.1|304.9|796
1732112980000|2024-11-20 14:29:40|305.2|305|305.2|305|305.2|305|305.2|305|303
1732112990000|2024-11-20 14:29:50|305.6|305.1|305.9|305.5|306|305.5|305.6|305.1|459
1732113000000|2024-11-20 14:30:00|305.7||305.9||305.9||305.7||76
1732113010000|2024-11-20 14:30:10|305.6|305.3|305.3|304.8|305.7|305.3|305.2|304.8|522
1732113030000|2024-11-20 14:30:30|305.1||305.3||305.3||305.1||63
1732113050000|2024-11-20 14:30:50|305.1||305.1||305.1||305.1||0
1732113060000|2024-11-20 14:31:00|305|304.5|304.9|304.5|305|304.5|304.9|304.5|131
1732113080000|2024-11-20 14:31:20|||||||||324
1732113100000|2024-11-20 14:31:40|||||||||1304
1732113140000|2024-11-20 14:32:20|305|304.7|305|304.7|305|304.7|305|304.7|100
1732113150000|2024-11-20 14:32:30|305.3|304.9|305.3|304.9|305.3|304.9|305.3|304.9|245
1732113160000|2024-11-20 14:32:40|305.4|305.1|305.4|305.1|305.4|305.1|305.4|305.1|4236
1732113230000|2024-11-20 14:33:50|305|304.5|305.2|304.6|305.2|304.6|305|304.5|95
1732113240000|2024-11-20 14:34:00|305.3||305.3||305.3||305.2||0
1732113250000|2024-11-20 14:34:10|305.2||305.2||305.2||305.2||0
1732113290000|2024-11-20 14:34:50|||||||||388
1732113300000|2024-11-20 14:35:00|304.9|304.4|304.4|304|304.9|304.4|304.4|304|1035
1732113310000|2024-11-20 14:35:10|304.3|303.7|304.3|303.7|304.3|303.7|304.3|303.7|326
1732113380000|2024-11-20 14:36:20||303.8||303.8||303.8||303.8|125
1732113390000|2024-11-20 14:36:30||303.7||303.7||303.7||303.7|0
1732113410000|2024-11-20 14:36:50|||||||||32
1732113420000|2024-11-20 14:37:00|304.1|303.5|303.8|303.5|304.1|303.5|303.8|303.5|1000
1732113430000|2024-11-20 14:37:10|303.7|303.1|303.5|303.1|303.7|303.1|303.5|303.1|844
1732113460000|2024-11-20 14:37:40|303.2|302.8|303.1|302.8|303.2|302.8|303.1|302.8|625
1732113470000|2024-11-20 14:37:50|||||||||45
1732113480000|2024-11-20 14:38:00|||||||||2099
1732113490000|2024-11-20 14:38:10|||||||||3405
1732113500000|2024-11-20 14:38:20|302.9|302.3|303.1|302.6|303.1|302.7|302.8|302.3|880
1732113510000|2024-11-20 14:38:30|||||||||1000
1732113540000|2024-11-20 14:39:00|||||||||500
1732113560000|2024-11-20 14:39:20|303|302.5|303|302.5|303|302.5|303|302.5|0
1732113620000|2024-11-20 14:40:20||302.4||302.4||302.4||302.4|82
1732113640000|2024-11-20 14:40:40|302.9||302.9||302.9||302.9||1705
1732113650000|2024-11-20 14:40:50|302.8|302|302.4|301.9|302.8|302|302.4|301.9|625
1732113660000|2024-11-20 14:41:00|||||||||120
1732113700000|2024-11-20 14:41:40|302.5|302.1|302.8|302.3|302.8|302.4|302.5|302.1|12110
1732113710000|2024-11-20 14:41:50||302.2||302.2||302.2||302.2|0
1732113740000|2024-11-20 14:42:20|||||||||3285
1732113760000|2024-11-20 14:42:40||302.3||302.5||302.5||302.3|825
1732113770000|2024-11-20 14:42:50||302.4||302.4||302.4||302.4|0
1732113780000|2024-11-20 14:43:00||302.3||302.3||302.3||302.3|550
1732113790000|2024-11-20 14:43:10|||||||||908
1732113800000|2024-11-20 14:43:20|||||||||3025
1732113820000|2024-11-20 14:43:40|302.9|302.8|303.3|302.9|303.3|303.1|302.9|302.8|1024
1732113870000|2024-11-20 14:44:30|303.2||303.3||303.3||303.2||13
1732113890000|2024-11-20 14:44:50||302.6||302.6||302.6||302.6|902
1732113900000|2024-11-20 14:45:00|303.2||303.2||303.2||303.2||0
1732113910000|2024-11-20 14:45:10||302.5||302.5||302.5||302.5|0
1732113950000|2024-11-20 14:45:50|303.4|302.6|303.4|303|303.4|303|303.4|302.6|445
1732113990000|2024-11-20 14:46:30|303.3||303.3||303.3||303.3||16394
1732114010000|2024-11-20 14:46:50|303.4|303.1|303.4|303|303.4|303.1|303.4|303|1437
1732114020000|2024-11-20 14:47:00|303.5|303.2|303.5|303.3|303.5|303.3|303.4|303.2|2432
1732114030000|2024-11-20 14:47:10|303.7|303.6|303.7|303.3|303.7|303.6|303.7|303.3|1333
1732114050000|2024-11-20 14:47:30|||||||||164
1732114100000|2024-11-20 14:48:20|303.5|303.2|303.6|303.2|303.6|303.2|303.5|303.2|169
1732114110000|2024-11-20 14:48:30|303.7||303.7||303.7||303.7||33
1732114140000|2024-11-20 14:49:00|||||||||300
1732114170000|2024-11-20 14:49:30|||||||||12
1732114180000|2024-11-20 14:49:40|303.6|303|303.4|303|303.6|303|303.4|303|228
1732114190000|2024-11-20 14:49:50|303.2|302.7|303.2|302.6|303.2|302.7|303.2|302.6|634
1732114200000|2024-11-20 14:50:00||302.7||302.7||302.7||302.7|0
1732114210000|2024-11-20 14:50:10||302.6||302.7||302.7||302.6|568
1732114220000|2024-11-20 14:50:20|||||||||99
1732114230000|2024-11-20 14:50:30|||||||||125
1732114240000|2024-11-20 14:50:40|||||||||16
1732114280000|2024-11-20 14:51:20|303.2|302.6|303.2|302.6|303.2|302.6|303.2|302.6|0
1732114290000|2024-11-20 14:51:30|303.3|302.7|302.5|301.9|303.3|302.7|302.5|301.9|368
1732114300000|2024-11-20 14:51:40|302.6|302|302.5|301.9|302.6|302|302.5|301.9|0
1732114320000|2024-11-20 14:52:00||302||302||302||302|0
1732114330000|2024-11-20 14:52:10|302.6|302.1|302.6|302.1|302.6|302.1|302.6|302.1|0
1732114350000|2024-11-20 14:52:30|302.5|302|302.5|302|302.5|302|302.5|302|0
1732114390000|2024-11-20 14:53:10|302.6|302.1|302.5|302|302.6|302.1|302.5|302|0
1732114400000|2024-11-20 14:53:20|302.6|302.1|302.6|302.1|302.6|302.1|302.6|302.1|0
1732114410000|2024-11-20 14:53:30|302.5|302|302.6|302.1|302.6|302.1|302.5|302|0
1732114420000|2024-11-20 14:53:40|302.5|302|302.5|302|302.6|302.1|302.4|302|196
1732114430000|2024-11-20 14:53:50|302.6|302.1|302.6|302.1|302.6|302.2|302.5|302.1|0
1732114450000|2024-11-20 14:54:10|302.5|302|302.6|302.1|302.6|302.1|302.5|302|0
1732114470000|2024-11-20 14:54:30|302.5|302|302.5|302|302.5|302|302.5|302|0
1732114490000|2024-11-20 14:54:50|302.6|302.1|301.9|301.3|302.6|302.1|301.9|301.3|78
1732114500000|2024-11-20 14:55:00|302|301.4|301.9|301.3|302|301.4|301.9|301.3|0
1732114510000|2024-11-20 14:55:10|302|301.4|302|301.4|302|301.4|302|301.4|0
1732114520000|2024-11-20 14:55:20|301.9|301.3|301.9|301.3|301.9|301.3|301.9|301.3|0
1732114560000|2024-11-20 14:56:00|302|301.4|302|301.4|302|301.4|301.9|301.3|0
1732114570000|2024-11-20 14:56:10|301.9|301.3|302|301.4|302|301.4|301.9|301.3|0
1732114580000|2024-11-20 14:56:20|301.9|301.3|302|301.4|302|301.4|301.9|301.3|0
1732114600000|2024-11-20 14:56:40|301.9|301.3|301.7|301.2|301.9|301.3|301.7|301.2|1
1732114610000|2024-11-20 14:56:50|301.8|301.3|301.8|301.3|301.8|301.3|301.8|301.3|0
1732114620000|2024-11-20 14:57:00|301.7|301.2|301.7|301.2|301.7|301.2|301.7|301.2|0
1732114630000|2024-11-20 14:57:10|301.8|301.3|301.8|301.3|301.8|301.3|301.7|301.2|97
1732114640000|2024-11-20 14:57:20|301.7|301.2|301.8|301.3|301.8|301.3|301.7|301.2|0
1732114710000|2024-11-20 14:58:30|301.7|301|301.4|301|301.7|301.1|301.4|301|0
1732114720000|2024-11-20 14:58:40|301.5|301.1|301.4|301|301.5|301.1|301.4|301|0
1732114730000|2024-11-20 14:58:50|301.5|301.1|301.4|301|301.5|301.1|301.4|301|0
1732114750000|2024-11-20 14:59:10|301.5|300.9|301.4|300.8|301.5|301|301.3|300.7|1
1732114760000|2024-11-20 14:59:20|301.3|300.7|301.4|300.7|301.5|300.8|301.3|300.7|0
1732114770000|2024-11-20 14:59:30|301.5|300.8|301.5|300.8|301.5|300.8|301.5|300.8|0
1732114780000|2024-11-20 14:59:40|301.4|300.9|301.4|300.8|301.4|300.9|301.4|300.8|0
1732114790000|2024-11-20 14:59:50|301.5|301|301.5|301|301.5|301|301.5|301|0
1732114800000|2024-11-20 15:00:00|301.4|300.9|301.6|300.9|301.7|301.1|301.4|300.9|625
1732114810000|2024-11-20 15:00:10|301.7|301|301.7|301.1|301.7|301.1|301.6|300.9|0
1732114820000|2024-11-20 15:00:20|301.6|301|301.7|301.1|301.7|301.1|301.6|301|0
1732114850000|2024-11-20 15:00:50|301.6|301|301.9|301.3|301.9|301.3|301.6|301|220
1732114870000|2024-11-20 15:01:10|301.8|301.2|301.8|301.3|301.8|301.3|301.8|301.2|0
1732114890000|2024-11-20 15:01:30|302|301.2|302.1|301.5|302.1|301.8|301.9|301.2|236
1732114910000|2024-11-20 15:01:50|302|301.4|302.1|301.5|302.1|301.5|302|301.4|0
1732114920000|2024-11-20 15:02:00|302|301.4|302|301.4|302|301.4|302|301.4|0
1732114930000|2024-11-20 15:02:10|302.1|301.5|301.7|301.3|302.1|301.5|301.7|301.3|687
1732114970000|2024-11-20 15:02:50|301.6|301.2|301.7|301.3|301.7|301.3|301.6|301.2|0
1732114980000|2024-11-20 15:03:00|301.6|301.2|301.6|301.2|301.6|301.2|301.6|301.2|0
1732114990000|2024-11-20 15:03:10|301.7|301.3|301.7|301.2|301.8|301.5|301.7|301.2|529
1732115030000|2024-11-20 15:03:50|301.8|301.3|301.8|301.3|301.8|301.3|301.8|301.3|0
1732115050000|2024-11-20 15:04:10|301.7|301.2|301.8|301.4|301.9|301.5|301.7|301.2|166
1732115060000|2024-11-20 15:04:20|301.9|301.5|302.1|301.7|302.1|301.7|301.9|301.5|983
1732115090000|2024-11-20 15:04:50|302.2|301.8|302.2|301.9|302.2|301.9|302.1|301.8|49
1732115100000|2024-11-20 15:05:00|302.1|301.8|302.2|301.9|302.2|301.9|302.1|301.8|429
1732115110000|2024-11-20 15:05:10|302.3|301.8|303.1|302.4|303.1|302.4|302.2|301.8|48
1732115120000|2024-11-20 15:05:20|303.2|302.7|303.1|302.7|303.2|302.8|303.1|302.7|3
1732115130000|2024-11-20 15:05:30|303.2|302.8|303.3|302.9|303.3|302.9|303.1|302.8|0
1732115140000|2024-11-20 15:05:40|303.2|302.8|303.7|303.1|303.7|303.1|303.2|302.8|408
1732115150000|2024-11-20 15:05:50|303.8|303|303.9|303|304|303.1|303.8|303|0
1732115160000|2024-11-20 15:06:00|304|303.1|303.8|303.2|304|303.3|303.8|303|10037
1732115170000|2024-11-20 15:06:10|303.9|303.3|304|303.7|304|303.7|303.8|303.2|0
1732115180000|2024-11-20 15:06:20|303.9|303.6|304.1|303.8|304.2|303.9|303.9|303.6|0
1732115190000|2024-11-20 15:06:30|304.2|303.9|305.1|304.5|305.1|304.6|304.2|303.9|911
1732115200000|2024-11-20 15:06:40|305|304.4|304.6|304.2|305.1|304.5|304.5|304|582
1732115210000|2024-11-20 15:06:50|304.5|304.1|304.5|304.1|304.6|304.2|304.5|304.1|0
1732115220000|2024-11-20 15:07:00|304.6|304.2|304.6|304.2|304.6|304.2|304.6|304.2|0
1732115230000|2024-11-20 15:07:10|304.5|304.1|305.1|304.5|305.1|304.6|304.5|304.1|581
1732115240000|2024-11-20 15:07:20|305|304.4|305|304.4|305|304.4|305|304.4|0
1732115250000|2024-11-20 15:07:30|305.1|304.5|305.1|304.5|305.1|304.5|305.1|304.5|0
1732115310000|2024-11-20 15:08:30|||||||||500
1732115350000|2024-11-20 15:09:10||304.6||304.6||304.6||304.6|34
1732115370000|2024-11-20 15:09:30|||||||||154
1732115380000|2024-11-20 15:09:40|304.9|304.2|304.8|304.2|304.9|304.2|304.6|304.2|98
1732115410000|2024-11-20 15:10:10|304.7||304.7||304.7||304.7||0
1732115430000|2024-11-20 15:10:30|304.6|303.9|304.5|303.9|304.6|303.9|304.5|303.9|272
1732115450000|2024-11-20 15:10:50|304.6|304|304.5|304.1|304.6|304.1|304.5|304|0
1732115470000|2024-11-20 15:11:10|304.6|304.5|304.8|304.3|304.8|304.5|304.6|304.3|593
1732115510000|2024-11-20 15:11:50||304.4||304.5||304.5||304.4|200
1732115530000|2024-11-20 15:12:10||304.4||304.4||304.4||304.4|0
1732115540000|2024-11-20 15:12:20||304.5||304.5||304.5||304.5|459
1732115570000|2024-11-20 15:12:50|||||||||5
1732115580000|2024-11-20 15:13:00|304.9|304.7|304.9|304.6|304.9|304.7|304.9|304.6|667
1732115590000|2024-11-20 15:13:10|||||||||4
1732115600000|2024-11-20 15:13:20|304.8|304.3|304.8|304.3|304.8|304.3|304.8|304.3|1040
1732115630000|2024-11-20 15:13:50|||||||||900
1732115640000|2024-11-20 15:14:00|||||||||656
1732115650000|2024-11-20 15:14:10|304.5|304|304.5|304|304.5|304|304.5|303.9|636
1732115710000|2024-11-20 15:15:10|304.2|303.8|304.2|303.8|304.2|303.8|304.2|303.8|773
1732115770000|2024-11-20 15:16:10|304|303.9|304|303.9|304.2|303.9|304|303.9|21
1732115800000|2024-11-20 15:16:40|304.2||304.2||304.2||304.2||482
1732115870000|2024-11-20 15:17:50|||||||||3
1732115890000|2024-11-20 15:18:10|||||||||81
1732115900000|2024-11-20 15:18:20|304.3|304.1|304.3|304.1|304.3|304.1|304.3|304.1|1121
1732115930000|2024-11-20 15:18:50|||||||||489
1732115950000|2024-11-20 15:19:10|||||||||791
1732115960000|2024-11-20 15:19:20|304.1|303.6|304.1|303.6|304.1|303.6|304.1|303.6|395
1732115970000|2024-11-20 15:19:30||303.7||303.7||303.7||303.7|1245
1732115980000|2024-11-20 15:19:40|||||||||41
1732116010000|2024-11-20 15:20:10||303.9||303.9||303.9||303.9|2925
1732116020000|2024-11-20 15:20:20|304|303.8|304|303.7|304.1|303.8|304|303.7|218
1732116040000|2024-11-20 15:20:40|||||||||7394
1732116080000|2024-11-20 15:21:20|304.2|303.9|304.2|303.9|304.2|303.9|304.2|303.9|605
1732116100000|2024-11-20 15:21:40|||||||||433
1732116110000|2024-11-20 15:21:50|304.4|304.2|304.4|304|304.4|304.2|304.4|304|155
1732116130000|2024-11-20 15:22:10|||||||||163
1732116140000|2024-11-20 15:22:20||303.9||303.9||303.9||303.9|0
1732116150000|2024-11-20 15:22:30|||||||||9
1732116180000|2024-11-20 15:23:00|||||||||3014
1732116210000|2024-11-20 15:23:30|304.3||304.3||304.3||304.3||0
1732116220000|2024-11-20 15:23:40|||||||||600
1732116230000|2024-11-20 15:23:50|||||||||5
1732116250000|2024-11-20 15:24:10|||||||||23
1732116270000|2024-11-20 15:24:30|304.7|304.6|304.8|304.7|304.8|304.7|304.7|304.6|2287
1732116280000|2024-11-20 15:24:40|304.7|304.5|304.7|304.3|304.7|304.5|304.7|304.3|0
1732116310000|2024-11-20 15:25:10|||||||||1959
1732116320000|2024-11-20 15:25:20|||||||||150
1732116450000|2024-11-20 15:27:30|||||||||3263
1732116500000|2024-11-20 15:28:20|||||||||1466
1732116600000|2024-11-20 15:30:00|304.8|304.7|304.9|304.7|304.9|304.7|304.8|304.7|612
1732116610000|2024-11-20 15:30:10|304.8|304.6|304.9|304.6|304.9|304.6|304.8|304.6|683
1732116630000|2024-11-20 15:30:30|305|304.8|305|304.8|305|304.8|305|304.8|425
1732116640000|2024-11-20 15:30:40|304.9|304.5|304.5|304.3|304.9|304.5|304.5|304.3|2339
1732116710000|2024-11-20 15:31:50|304.6||304.6||304.6||304.6||100
1732116760000|2024-11-20 15:32:40|||||||||1000
1732116770000|2024-11-20 15:32:50|304.8|304.5|305|304.5|305|304.5|304.8|304.5|1
1732116780000|2024-11-20 15:33:00|304.9|304.4|304.9|304.4|304.9|304.4|304.9|304.4|0
1732116800000|2024-11-20 15:33:20|||||||||781
1732116810000|2024-11-20 15:33:30|304.8||304.8||304.8||304.8||1525
1732116830000|2024-11-20 15:33:50|||||||||3169
1732116840000|2024-11-20 15:34:00||304.3||304.3||304.3||304.3|0
1732116870000|2024-11-20 15:34:30|||||||||11
1732116940000|2024-11-20 15:35:40|||||||||386
1732116950000|2024-11-20 15:35:50|||||||||97
1732116990000|2024-11-20 15:36:30|304.3|304.2|304.3|303.7|304.3|304.2|304.3|303.7|293
1732117010000|2024-11-20 15:36:50|304.2|303.8|304.2|303.8|304.2|303.9|304.2|303.8|185
1732117020000|2024-11-20 15:37:00|304.3|304.2|304.6|304.3|304.7|304.5|304.3|304.1|1169
1732117030000|2024-11-20 15:37:10|||||||||597
1732117050000|2024-11-20 15:37:30||304.2||304.2||304.2||304.2|725
1732117060000|2024-11-20 15:37:40|||||||||6960
1732117070000|2024-11-20 15:37:50|||||||||7674
1732117120000|2024-11-20 15:38:40|||||||||5
1732117130000|2024-11-20 15:38:50||304.3||304.3||304.3||304.3|0
1732117140000|2024-11-20 15:39:00||304.4||304.4||304.4||304.4|3449
1732117150000|2024-11-20 15:39:10|||||||||381
1732117170000|2024-11-20 15:39:30|||||||||134
1732117190000|2024-11-20 15:39:50|304.7|304.5|304.6|304.5|304.7|304.5|304.6|304.5|1454
1732117200000|2024-11-20 15:40:00|304.7||304.7||304.7||304.7||2
1732117230000|2024-11-20 15:40:30||304.6||304.3||304.6||304.3|107
1732117280000|2024-11-20 15:41:20||304.4||304.4||304.4||304.4|0
1732117320000|2024-11-20 15:42:00|304.6|304.3|304.3|303.8|304.6|304.3|304.3|303.8|1036
1732117340000|2024-11-20 15:42:20||303.9||303.9||303.9||303.9|0
1732117350000|2024-11-20 15:42:30|||||||||318
1732117360000|2024-11-20 15:42:40|||||||||493
1732117390000|2024-11-20 15:43:10|||||||||13
1732117430000|2024-11-20 15:43:50|||||||||32
1732117480000|2024-11-20 15:44:40|||||||||10000
1732117490000|2024-11-20 15:44:50|304.5|304.3|304.5|304.3|304.5|304.3|304.5|304.3|915
1732117500000|2024-11-20 15:45:00|304.4|304.1|304.4|304.1|304.4|304.1|304.4|304.1|215
1732117600000|2024-11-20 15:46:40||304.2||304.2||304.2||304.2|0
1732117610000|2024-11-20 15:46:50||304.1||304.1||304.1||304.1|0
1732117660000|2024-11-20 15:47:40|304.5|304.3|304.5|304.1|304.5|304.3|304.5|304.1|1545
1732117760000|2024-11-20 15:49:20|||||||||1632
1732117770000|2024-11-20 15:49:30|||||||||689
1732117810000|2024-11-20 15:50:10|||||||||2878
1732117870000|2024-11-20 15:51:10|||||||||944
1732117880000|2024-11-20 15:51:20|||||||||492
1732117910000|2024-11-20 15:51:50||304.2||304.2||304.2||304.2|82
1732117920000|2024-11-20 15:52:00|||||||||625
1732117940000|2024-11-20 15:52:20|304.4||304.5||304.5||304.4||54
1732117990000|2024-11-20 15:53:10|304.6|304.4|304.6|304.2|304.6|304.4|304.6|304.2|1874
1732118030000|2024-11-20 15:53:50|||||||||200
1732118070000|2024-11-20 15:54:30||304.3||304.3||304.3||304.3|26
1732118100000|2024-11-20 15:55:00||304.4||304.4||304.4||304.4|0
1732118120000|2024-11-20 15:55:20|304.7|304.5|304.8|304.7|304.9|304.7|304.7|304.5|1602
1732118130000|2024-11-20 15:55:30|305|304.8|305.3|304.9|305.3|304.9|305|304.8|900
1732118150000|2024-11-20 15:55:50|305.4|305|305.4|305|305.4|305.1|305.4|305|907
1732118180000|2024-11-20 15:56:20|305.3||305.4||305.4||305.3||1053
1732118200000|2024-11-20 15:56:40|||||||||34
1732118220000|2024-11-20 15:57:00|||||||||81
1732118250000|2024-11-20 15:57:30||305.1||305.1||305.1||305.1|0
1732118260000|2024-11-20 15:57:40||305.2||305.2||305.2||305.2|3104
1732118270000|2024-11-20 15:57:50|||||||||1000
1732118280000|2024-11-20 15:58:00|305.5|305.4|305.8|305.5|305.8|305.5|305.5|305.4|1891
1732118310000|2024-11-20 15:58:30|||||||||37
1732118330000|2024-11-20 15:58:50||305.6||305.6||305.6||305.6|0
1732118410000|2024-11-20 16:00:10|305.9|305.7|305.9|305.7|305.9|305.7|305.9|305.7|257
1732118420000|2024-11-20 16:00:20|||||||||251
1732118460000|2024-11-20 16:01:00|306|305.8|306|305.8|306|305.8|306|305.8|238
1732118490000|2024-11-20 16:01:30|306.1|305.9|305.9|305.6|306.1|305.9|305.9|305.6|18509
1732118500000|2024-11-20 16:01:40|305.1|305.7|305.1|304.7|305.1|305.7|304.9|304.5|7792
1732118510000|2024-11-20 16:01:50|305||305||305||305||1362
1732118520000|2024-11-20 16:02:00|305.1||305.1||305.1||305.1||0
1732118540000|2024-11-20 16:02:20||305||304.8||305||304.8|568
1732118550000|2024-11-20 16:02:30|||||||||1000
1732118570000|2024-11-20 16:02:50|||||||||32
1732118610000|2024-11-20 16:03:30|305|304.7|304.8|304.7|305|304.7|304.8|304.7|258
1732118620000|2024-11-20 16:03:40|||||||||160
1732118640000|2024-11-20 16:04:00||304.5||304.5||304.5||304.5|683
1732118690000|2024-11-20 16:04:50|||||||||2992
1732118700000|2024-11-20 16:05:00||304.6||304.5||304.6||304.5|100
1732118710000|2024-11-20 16:05:10||304.6||304.6||304.6||304.6|501
1732118720000|2024-11-20 16:05:20|304.9|304.8|304.9|304.8|304.9|304.8|304.9|304.8|26
1732118730000|2024-11-20 16:05:30||304.7||304.7||304.7||304.7|3782
1732118740000|2024-11-20 16:05:40|304.8|304.6|304.8|304.6|304.8|304.6|304.8|304.6|46
1732118750000|2024-11-20 16:05:50|304.9||304.9||304.9||304.9||100
1732118760000|2024-11-20 16:06:00|304.8|304.3|304.6|304.3|304.8|304.3|304.6|304.3|215
1732118770000|2024-11-20 16:06:10|304.4||304.5||304.5||304.4||503
1732118780000|2024-11-20 16:06:20||304.2||304.1||304.2||304.1|0
1732118890000|2024-11-20 16:08:10|304.1|303.8|304|303.8|304.1|303.8|304|303.8|565
1732118900000|2024-11-20 16:08:20|304.1||304.1||304.1||304.1||72
1732118980000|2024-11-20 16:09:40|303.5|303.4|303.4|303|303.5|303.4|303.4|303|354
1732118990000|2024-11-20 16:09:50|303.3|303.1|303.3|303.1|303.3|303.1|303.2|303|1942
1732119000000|2024-11-20 16:10:00|303.4|303.3|303.4|303.2|303.4|303.3|303.4|303.2|215
1732119010000|2024-11-20 16:10:10|303.5|303.3|303.5|303.2|303.5|303.3|303.5|303.2|18
1732119070000|2024-11-20 16:11:10|303.3|303.1|303.3|303|303.3|303.1|303.3|303|3833
1732119090000|2024-11-20 16:11:30|303.1|302.8|302.9|302.5|303.1|302.9|302.9|302.5|599
1732119120000|2024-11-20 16:12:00|303.2|303|303.5|303.1|303.5|303.2|303.2|303|3063
1732119130000|2024-11-20 16:12:10|303.4||303.4||303.4||303.4||100
1732119150000|2024-11-20 16:12:30|||||||||750
1732119170000|2024-11-20 16:12:50||303.2||303.3||303.3||303.2|400
1732119180000|2024-11-20 16:13:00|303.6|303.2|303.6|303.4|303.6|303.4|303.6|303.2|378
1732119190000|2024-11-20 16:13:10|||||||||1639
1732119200000|2024-11-20 16:13:20|303.8|303.5|303.8|303.5|303.8|303.5|303.8|303.5|1967
1732119210000|2024-11-20 16:13:30|||||||||314
1732119240000|2024-11-20 16:14:00||303.6||303.6||303.6||303.6|0
1732119250000|2024-11-20 16:14:10|303.7||303.9||303.9||303.7||92
1732119260000|2024-11-20 16:14:20|||||||||11
1732119300000|2024-11-20 16:15:00|303.9|303.5|303.9|303.5|303.9|303.5|303.9|303.5|0
1732119310000|2024-11-20 16:15:10|304|303.6|304|303.6|304|303.6|304|303.6|0
1732119320000|2024-11-20 16:15:20|303.9|303.5|304|303.6|304|303.6|303.9|303.5|0
1732119330000|2024-11-20 16:15:30|303.9|303.5|304|303.6|304|303.6|303.9|303.5|0
1732119350000|2024-11-20 16:15:50|303.9|303.5|303.9|303.5|303.9|303.5|303.9|303.5|0
1732119380000|2024-11-20 16:16:20|304|303.6|304|303.6|304|303.6|303.9|303.5|0
1732119390000|2024-11-20 16:16:30|303.9|303.5|303.7|303.3|303.9|303.5|303.7|303.3|0
1732119400000|2024-11-20 16:16:40|303.8|303.4|303.7|303.3|303.8|303.4|303.7|303.3|0
1732119410000|2024-11-20 16:16:50|303.8|303.4|303.7|303.3|303.8|303.4|303.7|303.3|0
1732119420000|2024-11-20 16:17:00|303.8|303.4|303.8|303.5|303.8|303.5|303.8|303.4|0
1732119430000|2024-11-20 16:17:10|303.7|303.4|303.7|303.4|303.8|303.5|303.7|303.4|245
1732119440000|2024-11-20 16:17:20|303.8|303.5|303.8|303.5|303.8|303.5|303.8|303.5|0
1732119450000|2024-11-20 16:17:30|303.7|303.4|303.8|303.5|303.8|303.5|303.7|303.4|240
1732119470000|2024-11-20 16:17:50|303.7|303.4|303.8|303.5|303.8|303.5|303.7|303.3|101
1732119480000|2024-11-20 16:18:00|303.7|303.4|303.4|302.9|303.7|303.4|303.4|302.9|291
1732119500000|2024-11-20 16:18:20|303.5|303|303.5|303.1|303.5|303.1|303.4|302.9|0
1732119530000|2024-11-20 16:18:50|303.4|303|303.5|303.1|303.5|303.1|303.4|303|0
1732119540000|2024-11-20 16:19:00|303.4|303|303.4|303|303.4|303|303.4|303|0
1732119550000|2024-11-20 16:19:10|303.6|303.1|303.7|303.3|303.7|303.3|303.5|303.1|2
1732119560000|2024-11-20 16:19:20|303.6|303.2|303.6|303.2|303.6|303.2|303.6|303.2|0
1732119570000|2024-11-20 16:19:30|303.7|303.3|303.7|303.4|303.7|303.4|303.7|303.3|0
1732119580000|2024-11-20 16:19:40|303.6|303.3|303.7|303.5|303.7|303.5|303.6|303.3|31
1732119590000|2024-11-20 16:19:50|303.6|303.4|303.6|303.4|303.6|303.4|303.6|303.4|0
1732119600000|2024-11-20 16:20:00|303.7|303.5|303.7|303.4|303.7|303.5|303.7|303.4|0
1732119610000|2024-11-20 16:20:10|303.8|303.3|303.7|303.4|303.8|303.4|303.6|303.3|0
1732119620000|2024-11-20 16:20:20|303.6|303.3|303.6|303.3|303.7|303.4|303.6|303.3|0
1732119640000|2024-11-20 16:20:40|303.7|303.4|303.7|303.4|303.7|303.4|303.7|303.4|0
1732119650000|2024-11-20 16:20:50|303.6|303.3|303.7|303.4|303.7|303.4|303.6|303.3|0
1732119660000|2024-11-20 16:21:00|303.6|303.3|303.6|303.3|303.6|303.3|303.6|303.3|0
1732119670000|2024-11-20 16:21:10|303.7|303.4|303.3|302.9|303.7|303.4|303.3|302.9|559
1732119680000|2024-11-20 16:21:20|303.4|303|303.3|302.9|303.4|303.1|303.3|302.9|0
1732119690000|2024-11-20 16:21:30|303.4|303|303.3|303|303.4|303.1|303.3|302.9|0
1732119700000|2024-11-20 16:21:40|303.4|303.1|303.3|302.9|303.4|303.1|303.3|302.9|0
1732119710000|2024-11-20 16:21:50|303.4|303|303.6|303.3|303.7|303.4|303.3|303|816
1732119720000|2024-11-20 16:22:00|303.7|303.4|303.6|303.3|303.7|303.4|303.6|303.3|0
1732119730000|2024-11-20 16:22:10|303.7|303.4|303.7|303.4|303.8|303.5|303.7|303.4|10
1732119740000|2024-11-20 16:22:20|303.8|303.5|303.9|303.5|304|303.7|303.7|303.4|1016
1732119750000|2024-11-20 16:22:30|304|303.7|303.9|303.6|304|303.7|303.9|303.6|0
1732119760000|2024-11-20 16:22:40|304|303.7|304|303.7|304|303.7|304|303.7|0
1732119770000|2024-11-20 16:22:50|303.9|303.6|303.9|303.5|303.9|303.6|303.9|303.5|0
1732119780000|2024-11-20 16:23:00|304|303.6|304|303.6|304|303.6|304|303.6|0
1732119850000|2024-11-20 16:24:10|303.9|303.5|303.8|303.4|304|303.6|303.7|303.3|1221
1732119870000|2024-11-20 16:24:30|303.7|303.3|303.7|303.3|303.7|303.3|303.7|303.3|0
1732119880000|2024-11-20 16:24:40|303.8|303.4|303.8|303.4|303.8|303.4|303.8|303.4|0
1732119890000|2024-11-20 16:24:50|303.7|303.3|303.8|303.4|303.8|303.4|303.6|303.3|2
1732119900000|2024-11-20 16:25:00|303.7|303.3|303.8|303.4|303.8|303.4|303.7|303.3|0
1732119920000|2024-11-20 16:25:20|303.7|303.3|303.4|303.1|303.7|303.3|303.4|303|1060
1732119930000|2024-11-20 16:25:30|303.5|303|303.5|303.1|303.5|303.1|303.5|303|0
1732119940000|2024-11-20 16:25:40|303.4|303|303.4|303.1|303.5|303.1|303.3|303|0
1732119950000|2024-11-20 16:25:50|303.3|303|303.3|303|303.4|303.1|303.3|303|0
1732119960000|2024-11-20 16:26:00|303.2|302.9|303.2|302.8|303.4|302.9|303.2|302.8|655
1732119970000|2024-11-20 16:26:10|303.3|302.9|303.3|302.9|303.3|302.9|303.3|302.9|0
1732119980000|2024-11-20 16:26:20|303.2|302.8|303.5|303.1|303.5|303.2|303.2|302.8|0
1732119990000|2024-11-20 16:26:30|303.4|303|303.4|303|303.4|303.1|303.4|303|0
1732120010000|2024-11-20 16:26:50|303.3|303.1|303.4|303.1|303.5|303.2|303.3|303|0
1732120020000|2024-11-20 16:27:00|303.3|303|303.4|303.1|303.4|303.1|303.3|303|461
1732120030000|2024-11-20 16:27:10|303.5|303.2|303.4|303.1|303.5|303.3|303.4|303.1|3
1732120050000|2024-11-20 16:27:30|303.5|303.2|303.5|303.2|303.5|303.2|303.5|303.2|0
1732120070000|2024-11-20 16:27:50|303.4|303.1|303.4|303.1|303.4|303.1|303.4|303.1|0
1732120080000|2024-11-20 16:28:00|303.5|303.2|303.3|303|303.5|303.2|303.3|303|59
1732120090000|2024-11-20 16:28:10|303.4|303.1|303.2|302.9|303.4|303.1|303.1|302.8|504
1732120100000|2024-11-20 16:28:20|303.1|302.8|303.2|302.9|303.2|302.9|303.1|302.8|0
1732120110000|2024-11-20 16:28:30|303.1|302.8|303.2|303|303.2|303|303.1|302.8|3
1732120120000|2024-11-20 16:28:40|303.1|302.9|303.4|303.1|303.5|303.2|303.1|302.9|220
1732120130000|2024-11-20 16:28:50|303.5|303.2|303.3|303|303.5|303.2|303.2|302.9|10
1732120150000|2024-11-20 16:29:10|303.2|302.9|303.2|302.9|303.3|303|303.2|302.9|0
1732120170000|2024-11-20 16:29:30|303.3|303|303.4|303.1|303.5|303.2|303.3|303|389
1732120180000|2024-11-20 16:29:40|303.5|303.2|303.4|303.1|303.5|303.2|303.4|303.1|0
1732120190000|2024-11-20 16:29:50|303.5|303.2|303.5|303.2|303.6|303.3|303.4|303.1|182
1732176010000|2024-11-21 08:00:10|304.4|301.8|304.3|301.8|304.4|301.8|304.3|301.8|15587
1732176020000|2024-11-21 08:00:20|304.4|301.7|304.4|301.7|304.4|301.7|304.4|301.7|329
1732176060000|2024-11-21 08:01:00|||||||||64
1732176090000|2024-11-21 08:01:30|306.2|303|306.1|303|306.2|303|306.1|303|80
1732176110000|2024-11-21 08:01:50|306.2|303.1|306.2|303|306.2|303.1|306.2|303|0
1732176120000|2024-11-21 08:02:00|306.1|303.1|306.1|303.4|306.1|303.4|306.1|303.1|0
1732176130000|2024-11-21 08:02:10|305.9|303.5|305.9|303.5|305.9|303.5|305.9|303.5|10
1732176140000|2024-11-21 08:02:20||303.6||303.7||303.7||303.6|35
1732176150000|2024-11-21 08:02:30|305.8|303.8|305.1|303.8|305.8|303.8|305.1|303.8|39
1732176170000|2024-11-21 08:02:50|||||||||19
1732176210000|2024-11-21 08:03:30|||||||||162
1732176220000|2024-11-21 08:03:40|||||||||3
1732176250000|2024-11-21 08:04:10|304.5|303.4|304.5|303.4|304.5|303.4|304.5|303.4|584
1732176260000|2024-11-21 08:04:20|||||||||13
1732176280000|2024-11-21 08:04:40|304.4|303.5|304.5|303.5|304.5|303.5|304.4|303.5|22
1732176290000|2024-11-21 08:04:50|304.4||304.4||304.4||304.4||802
1732176300000|2024-11-21 08:05:00||304.2||303.5||304.2||303.5|32
1732176310000|2024-11-21 08:05:10||303.6||303.6||303.6||303.6|3338
1732176320000|2024-11-21 08:05:20|305.3|304.2|305.4|304.2|305.4|304.2|305.3|304.2|40
1732176330000|2024-11-21 08:05:30|||||||||8
1732176340000|2024-11-21 08:05:40|||||||||13
1732176360000|2024-11-21 08:06:00|||||||||8
1732176400000|2024-11-21 08:06:40|||||||||800
1732176420000|2024-11-21 08:07:00|||||||||500
1732176450000|2024-11-21 08:07:30|305.2|304.4|305.3|304.5|305.3|304.5|305.2|304.4|751
1732176460000|2024-11-21 08:07:40|305.4|304.6|305.4|305|305.4|305|305.4|304.6|106
1732176470000|2024-11-21 08:07:50|305.1|304.6|305.1|304.6|305.1|304.6|305.1|304.6|630
1732176480000|2024-11-21 08:08:00|||||||||150
1732176490000|2024-11-21 08:08:10|304.9|304.4|304.5|303.8|304.9|304.4|304.5|303.7|1417
1732176500000|2024-11-21 08:08:20|304.7||304.7||304.7||304.7||0
1732176520000|2024-11-21 08:08:40|||||||||5
1732176590000|2024-11-21 08:09:50|304.8|303.9|304.8|304|304.8|304|304.8|303.9|80
1732176670000|2024-11-21 08:11:10||304.1||304.1||304.1||304.1|44
1732176680000|2024-11-21 08:11:20|305.4|304.2|305.4|304.3|305.4|304.3|305.4|304.2|81
1732176690000|2024-11-21 08:11:30||304.5||304.5||304.5||304.5|0
1732176710000|2024-11-21 08:11:50|305.5||305.5||305.5||305.5||0
1732176730000|2024-11-21 08:12:10||304.6||304.7||304.7||304.6|460
1732176820000|2024-11-21 08:13:40|||||||||300
1732176840000|2024-11-21 08:14:00|||||||||13
1732176850000|2024-11-21 08:14:10|305.1|304.5|305.2|304.5|305.2|304.5|305.1|304.5|112
1732176930000|2024-11-21 08:15:30||304.3||304.5||304.5||304.3|381
1732176940000|2024-11-21 08:15:40|305.3|304.3|305.3|304.5|305.3|304.5|305.3|304.3|85
1732176960000|2024-11-21 08:16:00|305.2||305||305.2||305||1129
1732176970000|2024-11-21 08:16:10|304.9|304.2|304.6|304.2|304.9|304.2|304.6|304.2|282
1732176980000|2024-11-21 08:16:20|304.7||304.6||304.7||304.6||81
1732177000000|2024-11-21 08:16:40|304.7||304.7||304.7||304.7||500
1732177020000|2024-11-21 08:17:00|304.6||304.6||304.6||304.6||0
1732177040000|2024-11-21 08:17:20|304.7||304.6||304.7||304.6||0
1732177060000|2024-11-21 08:17:40|304.5|304.8|305.6|304.8|305.6|304.8|304.5|304.8|109
1732177070000|2024-11-21 08:17:50|305.5||305.4||305.5||305.4||2028
1732177090000|2024-11-21 08:18:10|||||||||4960
1732177100000|2024-11-21 08:18:20|305.3||305.3||305.3||305.3||2
1732177130000|2024-11-21 08:18:50|305.2||305.2||305.2||305.2||0
1732177160000|2024-11-21 08:19:20|305.1|305|305.1|304.8|305.1|305|305.1|304.8|1
1732177170000|2024-11-21 08:19:30|305.2||305.2||305.2||305.2||0
1732177190000|2024-11-21 08:19:50|305.4|304.9|305.4|304.9|305.4|304.9|305.4|304.9|138
1732177200000|2024-11-21 08:20:00|||||||||139
1732177210000|2024-11-21 08:20:10|306.3|305.2|306.4|305.5|306.4|305.5|306.3|305.2|707
1732177260000|2024-11-21 08:21:00|||||||||81
1732177270000|2024-11-21 08:21:10||305.6||305.6||305.6||305.6|0
1732177290000|2024-11-21 08:21:30|||||||||81
1732177360000|2024-11-21 08:22:40|306.1|305.1|305.9|304.8|306.1|305.1|305.9|304.8|656
1732177390000|2024-11-21 08:23:10|305.7|304.6|305.7|304.6|305.7|304.6|305.7|304.6|353
1732177420000|2024-11-21 08:23:40|305.6||305.5||305.6||305.5||145
1732177430000|2024-11-21 08:23:50|305.4||305.2||305.4||305.2||0
1732177440000|2024-11-21 08:24:00|304.9|304.5|304.9|304.3|304.9|304.5|304.9|304.3|284
1732177480000|2024-11-21 08:24:40|305|304.5|304.7|304.3|305|304.6|304.7|304.3|1110
1732177500000|2024-11-21 08:25:00|304.6|304.1|304.6|304.1|304.7|304.1|304.6|304.1|318
1732177510000|2024-11-21 08:25:10|304.7||304.7||304.7||304.7||100
1732177520000|2024-11-21 08:25:20|304.6||304.7||304.7||304.6||0
1732177530000|2024-11-21 08:25:30|304.6||304.6||304.6||304.6||0
1732177540000|2024-11-21 08:25:40|304.5||304.5||304.5||304.5||0
1732177550000|2024-11-21 08:25:50|304.4||304.4||304.4||304.4||87
1732177560000|2024-11-21 08:26:00|||||||||1356
1732177630000|2024-11-21 08:27:10|304.1|303.7|303.9|303.6|304.1|303.7|303.9|303.6|1493
1732177660000|2024-11-21 08:27:40||303.5||303.5||303.5||303.5|0
1732177690000|2024-11-21 08:28:10|304.2|303.8|304.2|303.8|304.2|303.8|304.2|303.8|140
1732177700000|2024-11-21 08:28:20|304.5|304.1|304.7|304.2|304.7|304.2|304.5|304.1|8598
1732177710000|2024-11-21 08:28:30||304||304||304||304|749
1732177740000|2024-11-21 08:29:00|||||||||36
1732177770000|2024-11-21 08:29:30||303.9||304||304||303.9|0
1732177780000|2024-11-21 08:29:40||303.9||303.9||303.9||303.9|678
1732177790000|2024-11-21 08:29:50||304||304||304||304|0
1732177800000|2024-11-21 08:30:00|304.6|303.9|304.6|303.8|304.6|303.9|304.6|303.8|0
1732177820000|2024-11-21 08:30:20||303.7||303.7||303.7||303.7|0
1732177860000|2024-11-21 08:31:00||303.8||303.8||303.8||303.8|0
1732177890000|2024-11-21 08:31:30|||||||||81
1732177910000|2024-11-21 08:31:50|304.7||304.6||304.7||304.6||1
1732177920000|2024-11-21 08:32:00|304.7||304.6||304.7||304.6||0
1732177990000|2024-11-21 08:33:10|304.4|304.3|304.7|304.3|304.7|304.3|304.4|304.3|250
1732178010000|2024-11-21 08:33:30|304.5|304|304.5|304.1|304.6|304.2|304.4|304|1449
1732178020000|2024-11-21 08:33:40||304||304||304||304|0
1732178060000|2024-11-21 08:34:20|304.4|303.5|304|303.5|304.4|303.5|304|303.5|79
1732178080000|2024-11-21 08:34:40|304.1||304.1||304.1||304.1||0
1732178150000|2024-11-21 08:35:50|304|303.1|304.1|303.1|304.1|303.1|304|303.1|2270
1732178180000|2024-11-21 08:36:20|304.5|303.5|304.5|303.6|304.5|303.6|304.5|303.5|30021
1732178220000|2024-11-21 08:37:00|304.4||304.4||304.4||304.4||0
1732178250000|2024-11-21 08:37:30|304.5||304.5||304.5||304.5||0
1732178300000|2024-11-21 08:38:20|||||||||13
1732178310000|2024-11-21 08:38:30|304.4||304.4||304.4||304.4||0
1732178320000|2024-11-21 08:38:40|304.5||304.5||304.5||304.5||0
1732178340000|2024-11-21 08:39:00|304.4||304.4||304.4||304.4||0
1732178370000|2024-11-21 08:39:30|304.5||304.5||304.5||304.5||0
1732178410000|2024-11-21 08:40:10|304.3||304.3||304.3||304.3||325
1732178430000|2024-11-21 08:40:30|304.4||304.3||304.4||304.3||0
1732178440000|2024-11-21 08:40:40|||||||||81
1732178450000|2024-11-21 08:40:50|304.4||304.4||304.4||304.4||674
1732178470000|2024-11-21 08:41:10|||||||||221
1732178500000|2024-11-21 08:41:40|304.3||304.3||304.3||304.3||0
1732178690000|2024-11-21 08:44:50|304.2||304.2||304.2||304.2||274
1732178700000|2024-11-21 08:45:00|304.2|303.5|304.2|303.5|304.2|303.5|304.2|303.5|0
1732178710000|2024-11-21 08:45:10|304.3|303.6|304|303.4|304.3|303.6|304|303.4|0
1732178720000|2024-11-21 08:45:20|304.1|303.5|304.1|303.5|304.1|303.5|304.1|303.5|0
1732178730000|2024-11-21 08:45:30|304|303.4|304|303.4|304|303.4|304|303.4|0
1732178750000|2024-11-21 08:45:50|304.1|303.5|304.3|303.6|304.3|303.7|304.1|303.5|15
1732178760000|2024-11-21 08:46:00|304.2|303.5|304.4|303.9|304.5|303.9|304.1|303.5|0
1732178770000|2024-11-21 08:46:10|304.3|303.8|304.3|303.8|304.3|303.8|304.3|303.8|0
1732178780000|2024-11-21 08:46:20|304.4|303.9|304.3|303.8|304.4|303.9|304.3|303.8|0
1732178800000|2024-11-21 08:46:40|304.4|303.9|304.3|303.8|304.4|303.9|304.3|303.8|0
1732178810000|2024-11-21 08:46:50|304.4|303.9|304.4|303.9|304.4|303.9|304.4|303.9|0
1732178820000|2024-11-21 08:47:00|304.3|303.8|304.3|303.8|304.4|303.9|304.3|303.8|0
1732178830000|2024-11-21 08:47:10|304.4|303.9|304.3|303.8|304.4|303.9|304.3|303.8|0
1732178840000|2024-11-21 08:47:20|304.4|303.9|304.4|303.9|304.4|303.9|304.3|303.8|0
1732178870000|2024-11-21 08:47:50|304.3|303.8|304.4|303.9|304.4|303.9|304.2|303.8|0
1732178900000|2024-11-21 08:48:20|304.3|303.8|304.4|303.9|304.4|303.9|304.3|303.8|0
1732178920000|2024-11-21 08:48:40|304.3|303.8|304.3|303.8|304.3|303.8|304.3|303.8|0
1732178930000|2024-11-21 08:48:50|304.4|303.9|304.3|303.8|304.4|304|304.3|303.8|0
1732178940000|2024-11-21 08:49:00|304.4|303.9|304.4|303.9|304.4|303.9|304.4|303.9|0
1732178950000|2024-11-21 08:49:10|304.3|303.8|304.3|303.8|304.3|303.8|304.3|303.8|0
1732179000000|2024-11-21 08:50:00|304.4|303.9|304.4|303.9|304.5|304|304.4|303.9|144
1732179010000|2024-11-21 08:50:10|304.5|304|304.4|304|304.5|304|304.3|303.9|0
1732179020000|2024-11-21 08:50:20|304.3|304.2|304.6|304.2|304.6|304.2|304.3|304.2|1996
1732179030000|2024-11-21 08:50:30|304.5|304.1|304.6|304.2|304.6|304.2|304.5|304.1|0
1732179120000|2024-11-21 08:52:00|304.5|303.8|304.4|303.7|304.5|303.8|304.4|303.7|19
1732179130000|2024-11-21 08:52:10|304.5|303.8|304.5|303.8|304.5|303.8|304.4|303.7|0
1732179170000|2024-11-21 08:52:50|304.4|303.7|304.3|303.7|304.4|303.7|304.3|303.7|0
1732179180000|2024-11-21 08:53:00|304.4|303.8|304.5|303.8|304.5|303.8|304.3|303.7|0
1732179220000|2024-11-21 08:53:40|305.5|304.6|306.3|305.4|306.3|305.4|305.5|304.6|686
1732179330000|2024-11-21 08:55:30|306.4|305.3|306.4|305.4|306.4|305.4|306.4|305.3|0
1732179360000|2024-11-21 08:56:00|306.3|305.3|306.3|305.4|306.3|305.4|306.3|305.3|0
1732179380000|2024-11-21 08:56:20|306.6|306|306.5|305.9|306.6|306|306.5|305.9|286
1732179410000|2024-11-21 08:56:50|306.6|306|306.6|306|306.6|306|306.6|306|0
1732179430000|2024-11-21 08:57:10|306.5|305.9|306.5|305.9|306.5|305.9|306.5|305.9|0
1732179460000|2024-11-21 08:57:40|306.6|306|306.6|306|306.6|306|306.6|306|0
1732179510000|2024-11-21 08:58:30|306.5|305.9|306.6|306.1|306.6|306.1|306.5|305.9|684
1732179520000|2024-11-21 08:58:40|306.5|306|306.5|305.9|306.6|306|306.5|305.9|0
1732179550000|2024-11-21 08:59:10|306.6|306|306.6|306|306.6|306|306.6|306|0
1732179560000|2024-11-21 08:59:20|306.5|305.9|306.5|305.9|306.5|305.9|306.5|305.9|0
1732179570000|2024-11-21 08:59:30|306.6|306|306.6|306|306.6|306|306.6|306|0
1732179580000|2024-11-21 08:59:40|306.5|305.9|306.5|305.9|306.5|305.9|306.5|305.9|0
1732179600000|2024-11-21 09:00:00|306.6|306|306.5|305.9|306.6|306|306.5|305.9|0
1732179610000|2024-11-21 09:00:10|306.6|306|305.7|305.3|306.6|306|305.7|305.3|531
1732179620000|2024-11-21 09:00:20|305.8|305.4|305.8|305.3|305.8|305.4|305.8|305.3|0
1732179640000|2024-11-21 09:00:40||305.4||305.4||305.4||305.4|0
1732179650000|2024-11-21 09:00:50|305.7|305.3|305.8|305.4|305.8|305.4|305.7|305.3|0
1732179660000|2024-11-21 09:01:00|305.7|305.3|305.6|305.1|305.8|305.3|305.5|305.1|58
1732179690000|2024-11-21 09:01:30|305.5|304.9|305.4|304.8|305.5|304.9|305.4|304.8|0
1732179750000|2024-11-21 09:02:30|||||||||16
1732179840000|2024-11-21 09:04:00|305.3||305.3||305.3||305.3||46
1732179860000|2024-11-21 09:04:20|||||||||2000
1732179910000|2024-11-21 09:05:10|305.4|305|305.4|305|305.4|305|305.4|305|90
1732179920000|2024-11-21 09:05:20|305.3|304.9|305.3|304.9|305.3|304.9|305.3|304.9|0
1732179960000|2024-11-21 09:06:00|||||||||1367
1732180000000|2024-11-21 09:06:40|||||||||1099
1732180040000|2024-11-21 09:07:20|305.1||305.1||305.1||305.1||655
1732180070000|2024-11-21 09:07:50|305|304.5|305|304.5|305|304.5|305|304.5|76
1732180080000|2024-11-21 09:08:00|||||||||767
1732180270000|2024-11-21 09:11:10|||||||||364
1732180330000|2024-11-21 09:12:10|305.1|304.6|305.1|304.6|305.1|304.6|305.1|304.6|69
1732180360000|2024-11-21 09:12:40|||||||||2015
1732180420000|2024-11-21 09:13:40||304.7||304.7||304.7||304.7|7
1732180500000|2024-11-21 09:15:00|||||||||20
1732180510000|2024-11-21 09:15:10|305.2|304.9|305.2|304.9|305.2|304.9|305.2|304.9|177
1732180520000|2024-11-21 09:15:20|305.5|305.3|305.5|305.3|305.5|305.3|305.5|305.3|1453
1732180530000|2024-11-21 09:15:30|||||||||224
1732180540000|2024-11-21 09:15:40|||||||||90
1732180550000|2024-11-21 09:15:50|305.7|305.5|306.1|305.8|306.1|305.8|305.7|305.5|1244
1732180560000|2024-11-21 09:16:00|306|305.5|306|305.5|306|305.5|306|305.5|35
1732180570000|2024-11-21 09:16:10|305.9|305.3|305.5|305.2|305.9|305.3|305.5|305.2|428
1732180580000|2024-11-21 09:16:20|305.4|305.1|305.3|304.9|305.4|305.1|305.3|304.9|815
1732180630000|2024-11-21 09:17:10|305.5|305.1|305.5|305.1|305.6|305.1|305.5|305.1|105
1732180640000|2024-11-21 09:17:20|305.6|305|305.5|305|305.6|305|305.5|305|3000
1732180670000|2024-11-21 09:17:50|||||||||91
1732180680000|2024-11-21 09:18:00|305.6||305.5||305.6||305.5||0
1732180690000|2024-11-21 09:18:10|305.4|305.1|305.4|305.1|305.4|305.1|305.4|305.1|0
1732180700000|2024-11-21 09:18:20|305.5||305.5||305.5||305.5||0
1732180720000|2024-11-21 09:18:40|||||||||327
1732180790000|2024-11-21 09:19:50|||||||||14591
1732180810000|2024-11-21 09:20:10|||||||||973
1732180820000|2024-11-21 09:20:20|305.4|305.2|305.4|305.1|305.5|305.2|305.4|305.1|1755
1732180830000|2024-11-21 09:20:30|305.5|305.2|305.6|305.1|305.6|305.2|305.5|305.1|1172
1732180860000|2024-11-21 09:21:00|305.4|304.9|305.4|304.9|305.4|304.9|305.4|304.9|4438
1732180980000|2024-11-21 09:23:00|305.3|304.7|305|304.7|305.3|304.7|305|304.7|79
1732181010000|2024-11-21 09:23:30|||||||||15
1732181040000|2024-11-21 09:24:00|304.9|304.5|304.9|304.5|304.9|304.5|304.9|304.5|886
1732181050000|2024-11-21 09:24:10|305|304.6|305|304.6|305|304.6|305|304.6|315
1732181080000|2024-11-21 09:24:40||304.5||304.5||304.5||304.5|0
1732181200000|2024-11-21 09:26:40|||||||||20
1732181210000|2024-11-21 09:26:50|304.9||304.9||304.9||304.9||0
1732181230000|2024-11-21 09:27:10|304.3|303.9|304|303.6|304.3|303.9|303.9|303.4|766
1732181240000|2024-11-21 09:27:20||303.5||303.5||303.5||303.5|0
1732181260000|2024-11-21 09:27:40||303.4||303.4||303.4||303.4|0
1732181270000|2024-11-21 09:27:50|303.6|303.3|303.6|303.3|303.6|303.3|303.6|303.3|414
1732181280000|2024-11-21 09:28:00|303.9|303.6|303.9|303.6|303.9|303.6|303.9|303.6|2170
1732181290000|2024-11-21 09:28:10||303.5||303.5||303.5||303.5|649
1732181320000|2024-11-21 09:28:40|||||||||32
1732181400000|2024-11-21 09:30:00|||||||||163
1732181410000|2024-11-21 09:30:10|304.3|303.8|305|304.6|305|304.6|304.3|303.8|5120
1732181420000|2024-11-21 09:30:20|304.9||304.9||304.9||304.9||0
1732181460000|2024-11-21 09:31:00|||||||||800
1732181470000|2024-11-21 09:31:10|305|304.7|305|304.8|305|304.8|305|304.7|3
1732181480000|2024-11-21 09:31:20||304.9||304.9||304.9||304.9|0
1732181490000|2024-11-21 09:31:30|305.1||305.1||305.1||305.1||216
1732181510000|2024-11-21 09:31:50|||||||||3
1732181570000|2024-11-21 09:32:50|305||305||305||305||0
1732181590000|2024-11-21 09:33:10|||||||||1
1732181610000|2024-11-21 09:33:30|305.2|305.1|305.2|305.1|305.2|305.1|305.2|305.1|200
1732181620000|2024-11-21 09:33:40|305.3|305|305.3|305.1|305.3|305.1|305.3|305|179
1732181670000|2024-11-21 09:34:30||305.2||305.2||305.2||305.2|889
1732181680000|2024-11-21 09:34:40|305.5||305.5||305.5||305.5||59
1732181760000|2024-11-21 09:36:00|||||||||625
1732181790000|2024-11-21 09:36:30||305.3||305.3||305.3||305.3|30
1732181810000|2024-11-21 09:36:50|305.9|305.4|305.9|305.4|305.9|305.4|305.9|305.4|715
1732181860000|2024-11-21 09:37:40|||||||||43
1732181940000|2024-11-21 09:39:00|306||306||306||306||0
1732181960000|2024-11-21 09:39:20|||||||||2000
1732182050000|2024-11-21 09:40:50||305.5||305.5||305.5||305.5|0
1732182140000|2024-11-21 09:42:20|306.7|306|306.7|306.1|306.7|306.1|306.7|306|644
1732182260000|2024-11-21 09:44:20|306.5|306|306.5|306|306.5|306|306.5|306|152
1732182270000|2024-11-21 09:44:30|306.4||306.3||306.4||306.3||105
1732182320000|2024-11-21 09:45:20|306.8|306.5|306.8|306.5|306.8|306.5|306.8|306.5|5981
1732182330000|2024-11-21 09:45:30|306.9|306.6|307.3|306.8|307.3|306.8|306.9|306.5|937
1732182340000|2024-11-21 09:45:40|307.4|306.9|307.8|307.1|307.8|307.1|307.4|306.9|70
1732182350000|2024-11-21 09:45:50||307.2||307.2||307.2||307.2|273
1732182390000|2024-11-21 09:46:30|307.9||307.9||307.9||307.9||645
1732182400000|2024-11-21 09:46:40|308.1||308.2||308.2||308.1||0
1732182410000|2024-11-21 09:46:50|308.3||308.3||308.3||308.3||0
1732182420000|2024-11-21 09:47:00|308.4||308.4||308.4||308.4||0
1732182440000|2024-11-21 09:47:20|308.3||308.3||308.3||308.3||0
1732182460000|2024-11-21 09:47:40|||||||||162
1732182510000|2024-11-21 09:48:30|308.2||308.2||308.2||308.2||0
1732182570000|2024-11-21 09:49:30|||||||||50
1732182660000|2024-11-21 09:51:00|||||||||700
1732182680000|2024-11-21 09:51:20|||||||||500
1732182790000|2024-11-21 09:53:10|||||||||533
1732182800000|2024-11-21 09:53:20|306.6|306.3|306.4|306|306.6|306.3|306.4|305.8|1339
1732182810000|2024-11-21 09:53:30|306.2|305.9|306.2|306|306.2|306|306.2|305.9|79
1732182820000|2024-11-21 09:53:40|306.3|305.9|305.9|305.4|306.3|305.9|305.9|305.4|617
1732182840000|2024-11-21 09:54:00|305.8||305.7||305.8||305.7||32
1732182880000|2024-11-21 09:54:40|305.5||305.5||305.5||305.5||294
1732182890000|2024-11-21 09:54:50|305.4|304.9|305.4|304.9|305.4|304.9|305.4|304.9|391
1732182950000|2024-11-21 09:55:50|305.3|304.7|305.4|304.8|305.4|304.8|305.3|304.7|572
1732182990000|2024-11-21 09:56:30||304.9||304.9||304.9||304.9|0
1732183090000|2024-11-21 09:58:10|||||||||62
1732183120000|2024-11-21 09:58:40|||||||||139
1732183130000|2024-11-21 09:58:50|||||||||1300
1732183180000|2024-11-21 09:59:40|305.3|304.8|305.3|304.8|305.3|304.8|305.3|304.8|314
1732183210000|2024-11-21 10:00:10|||||||||3624
1732183220000|2024-11-21 10:00:20|305.4|304.9|305.4|305.1|305.4|305.1|305.4|304.9|613
1732183240000|2024-11-21 10:00:40|305.5||305.5||305.5||305.5||375
1732183250000|2024-11-21 10:00:50|305.4||305.4||305.4||305.4||0
1732183330000|2024-11-21 10:02:10|||||||||8
1732183340000|2024-11-21 10:02:20|||||||||1
1732183390000|2024-11-21 10:03:10||305.2||305.1||305.2||305.1|1028
1732183460000|2024-11-21 10:04:20|||||||||3054
1732183530000|2024-11-21 10:05:30|305.6|305.4|305.6|305.4|305.6|305.4|305.6|305.4|1547
1732183550000|2024-11-21 10:05:50|305.7||305.6||305.7||305.6||539
1732183560000|2024-11-21 10:06:00|305.7|305.1|305.7|305.2|305.7|305.2|305.7|305.1|2
1732183570000|2024-11-21 10:06:10|305.6||305.7||305.7||305.6||81
1732183590000|2024-11-21 10:06:30|305.6||305.7||305.7||305.6||0
1732183600000|2024-11-21 10:06:40|305.6||305.6||305.6||305.6||0
1732183610000|2024-11-21 10:06:50|||||||||100
1732183630000|2024-11-21 10:07:10|305.7||305.7||305.7||305.7||0
1732183640000|2024-11-21 10:07:20|305.6||305.6||305.6||305.6||1220
1732183660000|2024-11-21 10:07:40|305.7||305.7||305.7||305.7||0
1732183680000|2024-11-21 10:08:00|305.6||305.6||305.6||305.6||0
1732183720000|2024-11-21 10:08:40|305.7||305.7||305.7||305.7||0
1732183730000|2024-11-21 10:08:50|305.6||305.6||305.6||305.6||0
1732183750000|2024-11-21 10:09:10|305.6|305.1|305.6|305.2|305.6|305.2|305.5|305.1|0
1732183760000|2024-11-21 10:09:20|305.5|305.1|305.6|305.2|305.6|305.2|305.5|305.1|0
1732183810000|2024-11-21 10:10:10|305.5|305.1|305.5|305.2|305.6|305.2|305.4|305.1|29
1732183820000|2024-11-21 10:10:20|305.4|305.1|305.3|304.9|305.5|305.1|305.2|304.8|1035
1732183870000|2024-11-21 10:11:10|305.2|304.8|305|304.5|305.3|304.9|305|304.5|0
1732183900000|2024-11-21 10:11:40|305.1|304.6|305.1|304.6|305.1|304.6|305.1|304.6|0
1732183930000|2024-11-21 10:12:10|305|304.5|305|304.5|305|304.5|305|304.5|0
1732183940000|2024-11-21 10:12:20|305.1|304.6|305.1|304.6|305.1|304.6|305.1|304.6|0
1732183950000|2024-11-21 10:12:30|305|304.5|305.1|304.6|305.1|304.6|305|304.5|0
1732183970000|2024-11-21 10:12:50|305|304.5|305.1|304.6|305.1|304.6|305|304.5|0
1732183980000|2024-11-21 10:13:00|305|304.5|304.9|304.5|305.1|304.6|304.9|304.5|0
1732184010000|2024-11-21 10:13:30|305|304.6|305|304.6|305|304.6|305|304.6|0
1732184040000|2024-11-21 10:14:00|304.9|304.5|304.9|304.4|304.9|304.5|304.9|304.4|0
1732184100000|2024-11-21 10:15:00|305|304.5|305|304.5|305|304.5|305|304.5|0
1732184110000|2024-11-21 10:15:10|304.9|304.4|304.9|304.4|304.9|304.4|304.9|304.4|0
1732184140000|2024-11-21 10:15:40|305|304.5|304.9|304.4|305|304.5|304.9|304.4|0
1732184160000|2024-11-21 10:16:00|305|304.5|305|304.5|305|304.8|304.9|304.4|539
1732184210000|2024-11-21 10:16:50|304.9|304.4|304.9|304.4|304.9|304.4|304.9|304.4|0
1732184240000|2024-11-21 10:17:20|304.7|304.5|304.7|304.4|304.8|304.5|304.7|304.4|0
1732184260000|2024-11-21 10:17:40|304.8|304.5|304.6|304.2|304.8|304.5|304.6|304.2|714
1732184280000|2024-11-21 10:18:00|304.7|304.3|304.7|304.3|304.7|304.3|304.7|304.3|0
1732184300000|2024-11-21 10:18:20|304.6|304.2|304.6|304.2|304.6|304.2|304.6|304.2|0
1732184400000|2024-11-21 10:20:00|304.5|304.1|304.5|304.1|304.5|304.1|304.5|304.1|0
1732184410000|2024-11-21 10:20:10|304.6|304.2|304.5|304.1|304.6|304.2|304.5|304.1|0
1732184430000|2024-11-21 10:20:30|304.6|304.2|304.4|304|304.6|304.2|304.4|304|0
1732184440000|2024-11-21 10:20:40|304.5|304.1|304.5|304.1|304.5|304.1|304.5|304.1|0
1732184480000|2024-11-21 10:21:20|304.4|304|304|303.5|304.4|304.1|304|303.5|0
1732184520000|2024-11-21 10:22:00|303.9|303.6|304|303.6|304|303.6|303.9|303.5|562
1732184530000|2024-11-21 10:22:10|303.9|303.5|303.9|303.5|303.9|303.5|303.9|303.5|0
1732184540000|2024-11-21 10:22:20|304|303.6|304|303.6|304|303.6|304|303.6|0
1732184560000|2024-11-21 10:22:40|303.9|303.5|303.9|303.5|303.9|303.5|303.9|303.5|0
1732184590000|2024-11-21 10:23:10|304|303.6|304|303.6|304|303.6|304|303.6|0
1732184610000|2024-11-21 10:23:30|303.9|303.5|304|303.6|304|303.6|303.9|303.5|0
1732184630000|2024-11-21 10:23:50|||||||||325
1732184700000|2024-11-21 10:25:00|303.8||303.8||303.8||303.8||174
1732184760000|2024-11-21 10:26:00|303.6|303.2|303.6|303.5|303.6|303.5|303.6|303.2|2847
1732184770000|2024-11-21 10:26:10||303.4||303.4||303.4||303.4|0
1732184780000|2024-11-21 10:26:20|303.4|303.2|303.6|303.2|303.6|303.3|303.4|303.2|1501
1732184850000|2024-11-21 10:27:30|303.5||303.5||303.5||303.5||735
1732184880000|2024-11-21 10:28:00|303.7|303.4|303.7|303.4|303.7|303.4|303.7|303.4|1105
1732184930000|2024-11-21 10:28:50|||||||||300
1732184950000|2024-11-21 10:29:10|303.8|303.6|303.8|303.6|303.8|303.7|303.8|303.6|490
1732184980000|2024-11-21 10:29:40|||||||||31
1732184990000|2024-11-21 10:29:50|||||||||600
1732185080000|2024-11-21 10:31:20||303.7||303.6||303.7||303.6|45
1732185090000|2024-11-21 10:31:30|303.7|303.5|303.8|303.5|303.8|303.5|303.7|303.5|72
1732185100000|2024-11-21 10:31:40||303.6||303.5||303.6||303.5|228
1732185160000|2024-11-21 10:32:40|304.1|303.6|304.1|303.8|304.1|303.8|304.1|303.6|20
1732185170000|2024-11-21 10:32:50|304.4|304.1|304.4|304.1|304.4|304.1|304.4|304.1|1443
1732185200000|2024-11-21 10:33:20|304.7|304.2|304.7|304.4|304.7|304.4|304.7|304.2|329
1732185220000|2024-11-21 10:33:40|305|304.5|305|304.6|305|304.6|305|304.5|6
1732185340000|2024-11-21 10:35:40|304.9||304.8||304.9||304.8||68
1732185350000|2024-11-21 10:35:50|304.6|304.5|304.6|304.2|304.6|304.5|304.6|304.2|1036
1732185450000|2024-11-21 10:37:30|||||||||182
1732185480000|2024-11-21 10:38:00|||||||||167
1732185610000|2024-11-21 10:40:10|304.5||304.5||304.5||304.5||625
1732185660000|2024-11-21 10:41:00|304.8|304.5|304.8|304.5|304.8|304.5|304.8|304.5|2
1732185700000|2024-11-21 10:41:40|||||||||2
1732185730000|2024-11-21 10:42:10|||||||||100
1732185740000|2024-11-21 10:42:20|||||||||3
1732185750000|2024-11-21 10:42:30||304.6||304.6||304.6||304.6|0
1732185760000|2024-11-21 10:42:40||304.4||304.4||304.4||304.4|68
1732185780000|2024-11-21 10:43:00||304.5||304.5||304.5||304.5|0
1732185800000|2024-11-21 10:43:20|||||||||1167
1732185810000|2024-11-21 10:43:30||304.4||304.4||304.4||304.4|0
1732185820000|2024-11-21 10:43:40||304.6||304.4||304.6||304.4|879
1732185840000|2024-11-21 10:44:00||304.5||304.5||304.5||304.5|0
1732185870000|2024-11-21 10:44:30|||||||||3
1732185880000|2024-11-21 10:44:40||304.4||304.4||304.5||304.4|288
1732185900000|2024-11-21 10:45:00||304.5||304.4||304.5||304.4|0
1732185910000|2024-11-21 10:45:10|304.9|304.5|304.9|304.6|304.9|304.6|304.9|304.5|3384
1732186150000|2024-11-21 10:49:10|||||||||76
1732186170000|2024-11-21 10:49:30|304.8||304.8||304.8||304.8||0
1732186200000|2024-11-21 10:50:00|305.1|304.7|304.6|304.4|305.1|304.7|304.6|304.4|749
1732186230000|2024-11-21 10:50:30|||||||||7845
1732186340000|2024-11-21 10:52:20|304.4|304.3|304.4|304.3|304.4|304.3|304.4|304.3|675
1732186350000|2024-11-21 10:52:30|304.3|304|304.3|304.1|304.3|304.1|304.2|303.9|1114
1732186360000|2024-11-21 10:52:40||304||304||304||304|0
1732186370000|2024-11-21 10:52:50||303.9||304||304||303.9|0
1732186460000|2024-11-21 10:54:20||303.9||304||304||303.9|0
1732186500000|2024-11-21 10:55:00|||||||||161
1732186520000|2024-11-21 10:55:20||303.9||304||304||303.9|326
1732186530000|2024-11-21 10:55:30|304.5|303.9|304.7|304.5|304.7|304.5|304.5|303.9|325
1732186540000|2024-11-21 10:55:40||304.3||304.3||304.3||304.3|25
1732186580000|2024-11-21 10:56:20|||||||||6
1732186610000|2024-11-21 10:56:50||304.2||304.2||304.2||304.2|32
1732186640000|2024-11-21 10:57:20|||||||||100
1732186660000|2024-11-21 10:57:40|||||||||625
1732186670000|2024-11-21 10:57:50|304.6||304.6||304.6||304.6||0
1732186690000|2024-11-21 10:58:10|304.7|304.4|304.7|304.4|304.7|304.4|304.7|304.4|194
1732186700000|2024-11-21 10:58:20|305|304.5|305|304.6|305|304.7|305|304.5|513
1732186760000|2024-11-21 10:59:20||304.7||304.6||304.7||304.6|81
1732186780000|2024-11-21 10:59:40||304.5||304.5||304.6||304.5|0
1732186790000|2024-11-21 10:59:50||304.6||304.5||304.6||304.5|0
1732186800000|2024-11-21 11:00:00||304.4||304.5||304.5||304.4|0
1732186870000|2024-11-21 11:01:10|305.1|304.7|305.1|304.7|305.1|304.7|305.1|304.7|367
1732186910000|2024-11-21 11:01:50|305.2|304.9|305.1|304.7|305.2|304.9|305.1|304.7|3253
1732186920000|2024-11-21 11:02:00||304.8||304.8||304.8||304.8|0
1732186970000|2024-11-21 11:02:50|305||305||305||305||68
1732187000000|2024-11-21 11:03:20|305.2|304.9|305.2|305|305.2|305|305.2|304.9|103
1732187030000|2024-11-21 11:03:50|||||||||661
1732187100000|2024-11-21 11:05:00|305.4|305.1|305.4|305.1|305.4|305.1|305.4|305.1|904
1732187130000|2024-11-21 11:05:30|||||||||3
1732187150000|2024-11-21 11:05:50|305.7|305.2|305.7|305.2|305.7|305.2|305.7|305.2|322
1732187170000|2024-11-21 11:06:10|305.8||305.8||305.8||305.8||0
1732187250000|2024-11-21 11:07:30|||||||||16
1732187340000|2024-11-21 11:09:00|305.9|305.3|305.9|305.3|305.9|305.3|305.9|305.3|625
1732187400000|2024-11-21 11:10:00|||||||||66
1732187450000|2024-11-21 11:10:50|||||||||6
1732187470000|2024-11-21 11:11:10|||||||||11
1732187700000|2024-11-21 11:15:00|||||||||10000
1732187750000|2024-11-21 11:15:50|||||||||3200
1732188100000|2024-11-21 11:21:40|||||||||1625
1732188120000|2024-11-21 11:22:00|||||||||600
1732188150000|2024-11-21 11:22:30|305.8||305.8||305.8||305.8||1
1732188180000|2024-11-21 11:23:00||305.4||305.4||305.4||305.4|2
1732188410000|2024-11-21 11:26:50|305.5|305.2|305.6|305.2|305.6|305.2|305.5|305.2|79
1732188440000|2024-11-21 11:27:20|305.7|305.3|305.7|305.3|305.7|305.3|305.7|305.3|605
1732188460000|2024-11-21 11:27:40|||||||||3479
1732188510000|2024-11-21 11:28:30|||||||||32
1732188550000|2024-11-21 11:29:10|||||||||6
1732188570000|2024-11-21 11:29:30|||||||||4
1732188580000|2024-11-21 11:29:40|305.9||305.9||305.9||305.9||162
1732188640000|2024-11-21 11:30:40|||||||||93
1732188680000|2024-11-21 11:31:20|||||||||193
1732188770000|2024-11-21 11:32:50|||||||||162
1732188930000|2024-11-21 11:35:30|||||||||1380
1732189110000|2024-11-21 11:38:30|305.8||305.8||305.8||305.8||0
1732189180000|2024-11-21 11:39:40|305.6|305.2|305.6|305.2|305.6|305.2|305.6|305.2|548
1732189240000|2024-11-21 11:40:40|305.5|304.6|304.7|304.5|305.5|304.6|304.7|304.5|284
1732189260000|2024-11-21 11:41:00|304.6|304.4|304.6|304.4|304.6|304.4|304.6|304.4|342
1732189280000|2024-11-21 11:41:20|304.7|304.5|304.7|304.5|304.7|304.5|304.7|304.5|498
1732189320000|2024-11-21 11:42:00|||||||||150
1732189360000|2024-11-21 11:42:40||304.4||304.4||304.4||304.4|416
1732189380000|2024-11-21 11:43:00|304.9|304.6|304.9|304.6|304.9|304.6|304.8|304.6|1158
1732189500000|2024-11-21 11:45:00|304.8|304.4|304.8|304.4|304.8|304.4|304.8|304.4|34
1732189600000|2024-11-21 11:46:40|304.7|304.3|304.6|304.3|304.7|304.3|304.6|304.3|27
1732189620000|2024-11-21 11:47:00|||||||||200
1732189660000|2024-11-21 11:47:40|304.5||304.5||304.5||304.5||0
1732189670000|2024-11-21 11:47:50|304.1|303.7|304.1|303.7|304.1|303.7|304.1|303.7|273
1732189680000|2024-11-21 11:48:00|304.2|303.8|304.2|303.9|304.2|303.9|304.2|303.8|997
1732189740000|2024-11-21 11:49:00||303.8||303.8||303.8||303.8|0
1732189750000|2024-11-21 11:49:10||303.9||303.9||303.9||303.9|3
1732189760000|2024-11-21 11:49:20|304.4|304.1|304.4|304.1|304.4|304.1|304.4|304.1|2961
1732189790000|2024-11-21 11:49:50|304.3|304|304.3|304|304.3|304|304.3|304|43
1732189800000|2024-11-21 11:50:00|||||||||1300
1732189810000|2024-11-21 11:50:10|304.1|303.7|304.1|303.7|304.2|303.8|304.1|303.7|366
1732189850000|2024-11-21 11:50:50||303.8||303.7||303.8||303.7|421
1732189860000|2024-11-21 11:51:00|304|303.8|304.2|303.9|304.2|303.9|304|303.8|744
1732189870000|2024-11-21 11:51:10||303.8||303.8||303.8||303.8|0
1732189890000|2024-11-21 11:51:30|304.4|304|304.4|304|304.4|304|304.4|304|133
1732189900000|2024-11-21 11:51:40|304.3|303.9|304.3|303.9|304.3|303.9|304.3|303.9|0
1732189910000|2024-11-21 11:51:50||303.8||303.8||303.8||303.8|0
1732190140000|2024-11-21 11:55:40|304.2||304.2||304.2||304.2||0
1732190220000|2024-11-21 11:57:00|||||||||5
1732190240000|2024-11-21 11:57:20|304.1|303.7|304.1|303.7|304.1|303.7|304.1|303.7|47
1732190340000|2024-11-21 11:59:00|||||||||462
1732190440000|2024-11-21 12:00:40|||||||||603
1732190450000|2024-11-21 12:00:50|303.9|303.6|303.9|303.6|303.9|303.6|303.9|303.6|640
1732190460000|2024-11-21 12:01:00||303.7||303.7||303.7||303.7|3831
1732190480000|2024-11-21 12:01:20|304.1||304.1||304.1||304.1||603
1732190490000|2024-11-21 12:01:30|304|303.6|304|303.6|304.1|303.7|304|303.6|0
1732190500000|2024-11-21 12:01:40||303.7||303.6||303.7||303.6|0
1732190510000|2024-11-21 12:01:50||303.7||303.6||303.7||303.6|0
1732190520000|2024-11-21 12:02:00||303.7||303.6||303.7||303.6|0
1732190530000|2024-11-21 12:02:10||303.7||303.7||303.7||303.6|0
1732190540000|2024-11-21 12:02:20|304.1|303.8|304.1|303.7|304.1|303.8|304.1|303.7|1039
1732190580000|2024-11-21 12:03:00|304.2|303.8|304.2|303.8|304.2|303.8|304.2|303.8|4038
1732190600000|2024-11-21 12:03:20|||||||||7500
1732190610000|2024-11-21 12:03:30|304.4|304|304.4|304|304.4|304|304.4|304|8150
1732190620000|2024-11-21 12:03:40||304.2||304.2||304.2||304.2|0
1732190670000|2024-11-21 12:04:30|304.7|304.5|304.7|304.5|304.7|304.5|304.7|304.5|2279
1732190680000|2024-11-21 12:04:40|305|304.6|305|304.6|305|304.6|305|304.6|264
1732190730000|2024-11-21 12:05:30||304.7||304.7||304.7||304.7|615
1732190760000|2024-11-21 12:06:00|||||||||921
1732190770000|2024-11-21 12:06:10|305.4|305|305.4|305|305.4|305|305.4|305|163
1732190790000|2024-11-21 12:06:30|305.3||305.3||305.3||305.3||81
1732190810000|2024-11-21 12:06:50||305.1||305.1||305.1||305.1|0
1732190820000|2024-11-21 12:07:00||305||305||305||305|0
1732190830000|2024-11-21 12:07:10||305.1||305.1||305.1||305.1|0
1732190870000|2024-11-21 12:07:50||305||305||305||305|0
1732190880000|2024-11-21 12:08:00|305.2|304.8|305|304.7|305.2|304.8|305|304.7|354
1732190920000|2024-11-21 12:08:40|305.1|304.8|305.1|304.7|305.1|304.8|305.1|304.7|0
1732190930000|2024-11-21 12:08:50||304.8||304.7||304.8||304.7|0
1732190940000|2024-11-21 12:09:00||304.8||304.8||304.8||304.8|0
1732190950000|2024-11-21 12:09:10||304.7||304.7||304.7||304.7|1
1732191000000|2024-11-21 12:10:00||304.8||304.7||304.8||304.7|0
1732191090000|2024-11-21 12:11:30|305|304.6|304.7|304.5|305|304.6|304.7|304.5|228
1732191100000|2024-11-21 12:11:40|304.6|304.4|304.5|304.3|304.6|304.4|304.5|304.3|807
1732191110000|2024-11-21 12:11:50|304.6||304.6||304.6||304.6||0
1732191160000|2024-11-21 12:12:40|||||||||100
1732191170000|2024-11-21 12:12:50|304.8|304.4|304.8|304.4|304.8|304.4|304.8|304.4|162
1732191190000|2024-11-21 12:13:10|304.7|304.3|304.7|304.3|304.7|304.3|304.7|304.3|0
1732191240000|2024-11-21 12:14:00|||||||||1
1732191260000|2024-11-21 12:14:20|304.8|304.4|304.8|304.4|304.8|304.4|304.8|304.4|368
1732191310000|2024-11-21 12:15:10||304.5||304.5||304.5||304.5|0
1732191330000|2024-11-21 12:15:30|||||||||220
1732191340000|2024-11-21 12:15:40|||||||||3308
1732191620000|2024-11-21 12:20:20|304.9|304.6|304.9|304.6|304.9|304.6|304.9|304.6|295
1732191670000|2024-11-21 12:21:10|||||||||398
1732191680000|2024-11-21 12:21:20|305|304.7|305|304.7|305|304.7|305|304.7|143
1732191690000|2024-11-21 12:21:30|305.2|304.8|305.3|305|305.3|305|305.2|304.8|172
1732191750000|2024-11-21 12:22:30||305.1||305.1||305.1||305.1|283
1732191770000|2024-11-21 12:22:50|||||||||162
1732191780000|2024-11-21 12:23:00||305||305||305||305|0
1732191790000|2024-11-21 12:23:10|305.7|305.3|305.7|305.3|305.7|305.3|305.7|305.3|446
1732192050000|2024-11-21 12:27:30|305.9|305.5|306|305.5|306.2|305.5|305.9|305.5|623
1732192080000|2024-11-21 12:28:00|305.9||306||306||305.9||1500
1732192090000|2024-11-21 12:28:10|305.9||306||306||305.9||0
1732192100000|2024-11-21 12:28:20|305.9||306||306||305.9||0
1732192130000|2024-11-21 12:28:50|306.1||306.1||306.1||306.1||750
1732192140000|2024-11-21 12:29:00|306||306||306||306||0
1732192150000|2024-11-21 12:29:10|305.9||306||306||305.9||0
1732192160000|2024-11-21 12:29:20|305.9||306||306||305.9||0
1732192170000|2024-11-21 12:29:30|305.9||306||306||305.9||0
1732192190000|2024-11-21 12:29:50|305.9||305.9||305.9||305.9||0
1732192200000|2024-11-21 12:30:00|306||306||306||306||0
1732192210000|2024-11-21 12:30:10|305.9||305.9||305.9||305.9||0
1732192230000|2024-11-21 12:30:30|306||306||306||306||1000
1732192270000|2024-11-21 12:31:10|305.9||305.9||305.9||305.9||0
1732192310000|2024-11-21 12:31:50|||||||||16
1732192340000|2024-11-21 12:32:20||305.6||305.7||305.7||305.6|0
1732192350000|2024-11-21 12:32:30||305.8||305.8||305.8||305.8|0
1732192360000|2024-11-21 12:32:40|306||306.1||306.1||306||1135
1732192460000|2024-11-21 12:34:20|||||||||500
1732192490000|2024-11-21 12:34:50|||||||||57
1732192550000|2024-11-21 12:35:50|||||||||37
1732192600000|2024-11-21 12:36:40|305.9|305.7|305.9|305.7|305.9|305.7|305.9|305.7|803
1732192610000|2024-11-21 12:36:50|306||306||306||305.9||0
1732192770000|2024-11-21 12:39:30|305.9|305.6|305.7|305.4|305.9|305.6|305.7|305.4|597
1732192810000|2024-11-21 12:40:10|306|305.8|306.1|305.8|306.1|305.8|306|305.8|1402
1732192870000|2024-11-21 12:41:10|305.9|305.5|305.9|305.5|305.9|305.5|305.9|305.5|1006
1732192880000|2024-11-21 12:41:20|306||306||306||306||163
1732192980000|2024-11-21 12:43:00|306.1||306.1||306.1||306.1||0
1732193030000|2024-11-21 12:43:50|||||||||10
1732193060000|2024-11-21 12:44:20|306.2||306.2||306.2||306.2||0
1732193230000|2024-11-21 12:47:10|306.1|305.7|306.1|305.7|306.1|305.7|306.1|305.7|0
1732193240000|2024-11-21 12:47:20|306.2||306.2||306.2||306.2||0
1732193460000|2024-11-21 12:51:00|306.1|305.5|305.9|305.5|306.1|305.5|305.9|305.5|81
1732193490000|2024-11-21 12:51:30|305.5|305.3|305.5|305.3|305.5|305.3|305.5|305.3|264
1732193520000|2024-11-21 12:52:00|305.4||305.5||305.5||305.4||307
1732193610000|2024-11-21 12:53:30|305.7|305.5|305.7|305.5|305.7|305.5|305.7|305.5|140
1732193630000|2024-11-21 12:53:50|305.6|305.2|305.6|305.2|305.6|305.2|305.6|305.2|568
1732193850000|2024-11-21 12:57:30|305.5||305.6||305.6||305.5||676
1732193910000|2024-11-21 12:58:30|305.4|305.1|305.4|305.1|305.4|305.1|305.4|305.1|381
1732193920000|2024-11-21 12:58:40|305.5||305.5||305.5||305.5||0
1732193930000|2024-11-21 12:58:50|305.6||305.6||305.6||305.6||0
1732194000000|2024-11-21 13:00:00|305.5|305.2|305.5|305.1|305.5|305.2|305.5|305.1|0
1732194010000|2024-11-21 13:00:10|305.7|305.2|305.7|305.4|305.7|305.4|305.7|305.2|239
1732194020000|2024-11-21 13:00:20|305.6|305.3|305.6|305.2|305.6|305.3|305.6|305.2|750
1732194050000|2024-11-21 13:00:50||305.1||305.1||305.1||305.1|0
1732194200000|2024-11-21 13:03:20|||||||||130
1732194300000|2024-11-21 13:05:00|305.3|305|305.3|305|305.3|305|305.3|305|352
1732194310000|2024-11-21 13:05:10|305.4||305.4||305.4||305.4||0
1732194360000|2024-11-21 13:06:00|305.3|304.9|305.1|304.9|305.3|304.9|305.1|304.9|139
1732194420000|2024-11-21 13:07:00|305|304.6|304.8|304.6|305|304.6|304.8|304.6|1563
1732194440000|2024-11-21 13:07:20|||||||||81
1732194490000|2024-11-21 13:08:10|||||||||4732
1732194500000|2024-11-21 13:08:20|305.1|304.7|305.1|304.9|305.1|304.9|305.1|304.7|681
1732194510000|2024-11-21 13:08:30|305|304.8|305|304.8|305|304.8|305|304.8|1285
1732194520000|2024-11-21 13:08:40|305.1||305.1||305.1||305.1||2312
1732194550000|2024-11-21 13:09:10|305|304.6|305|304.6|305|304.6|305|304.6|715
1732194580000|2024-11-21 13:09:40|||||||||2118
1732194670000|2024-11-21 13:11:10|||||||||26978
1732194730000|2024-11-21 13:12:10|305.2|304.9|305.2|304.9|305.2|304.9|305.2|304.9|1092
1732194740000|2024-11-21 13:12:20|305.1||305.1||305.1||305.1||0
1732194790000|2024-11-21 13:13:10|305.2|305|305.2|305|305.2|305|305.2|305|118
1732194870000|2024-11-21 13:14:30|305.1||305.1||305.1||305.1||0
1732194900000|2024-11-21 13:15:00|305.2||305.2||305.2||305.2||0
1732194910000|2024-11-21 13:15:10|305.3||305.3||305.3||305.3||8
1732194930000|2024-11-21 13:15:30||305.1||305||305.1||305|28
1732194990000|2024-11-21 13:16:30|305.5|305.3|305.5|305.2|305.5|305.3|305.5|305.2|2522
1732195150000|2024-11-21 13:19:10|||||||||7
1732195170000|2024-11-21 13:19:30|305.6|305.4|305.6|305.4|305.6|305.4|305.6|305.4|185
1732195220000|2024-11-21 13:20:20|305.2|305|305.2|305|305.2|305|305.2|305|238
1732195260000|2024-11-21 13:21:00||304.9||304.9||304.9||304.9|332
1732195270000|2024-11-21 13:21:10|||||||||500
1732195340000|2024-11-21 13:22:20|305.3|305|305.3|305|305.3|305|305.3|305|41
1732195430000|2024-11-21 13:23:50|305.6|305.3|305.6|305.4|305.6|305.4|305.6|305.3|708
1732195650000|2024-11-21 13:27:30|||||||||146
1732195670000|2024-11-21 13:27:50|||||||||83
1732195680000|2024-11-21 13:28:00|305.5|305.1|305.5|305.1|305.5|305.1|305.5|305.1|6
1732195710000|2024-11-21 13:28:30|305.6|305.3|305.6|305.3|305.6|305.3|305.6|305.3|0
1732195740000|2024-11-21 13:29:00|305.5||305.6||305.6||305.5||0
1732195840000|2024-11-21 13:30:40||305.2||305.1||305.2||305.1|69
1732195920000|2024-11-21 13:32:00|305.5||305.5||305.5||305.5||0
1732195970000|2024-11-21 13:32:50|||||||||5
1732196020000|2024-11-21 13:33:40||305.2||305.2||305.2||305.2|407
1732196030000|2024-11-21 13:33:50||305.1||305.1||305.1||305.1|0
1732196100000|2024-11-21 13:35:00|305.4||305.4||305.4||305.4||401
1732196110000|2024-11-21 13:35:10|305.5||305.5||305.6||305.5||0
1732196120000|2024-11-21 13:35:20|305.6||305.5||305.6||305.5||0
1732196220000|2024-11-21 13:37:00||305.2||305.2||305.2||305.2|0
1732196240000|2024-11-21 13:37:20||305.3||305.3||305.3||305.3|0
1732196250000|2024-11-21 13:37:30|305.6|305.4|305.6|305.4|305.6|305.4|305.6|305.4|236
1732196300000|2024-11-21 13:38:20|||||||||534
1732196330000|2024-11-21 13:38:50|305.9|305.8|306.1|305.8|306.1|305.8|305.9|305.8|2298
1732196360000|2024-11-21 13:39:20|305.9|305.7|305.9|305.7|305.9|305.7|305.9|305.7|693
1732196370000|2024-11-21 13:39:30|306||306||306||306||0
1732196420000|2024-11-21 13:40:20||305.8||305.8||305.8||305.8|0
1732196450000|2024-11-21 13:40:50|306.1|305.7|306.2|306|306.2|306|306.1|305.7|568
1732196470000|2024-11-21 13:41:10|||||||||688
1732196480000|2024-11-21 13:41:20|306|305.9|306.1|305.9|306.1|305.9|306|305.9|623
1732196490000|2024-11-21 13:41:30|306|305.7|306.1|305.7|306.1|305.7|306|305.7|25625
1732196590000|2024-11-21 13:43:10|||||||||20
1732196720000|2024-11-21 13:45:20|305.9|305.5|305.9|305.5|305.9|305.5|305.9|305.5|431
1732196730000|2024-11-21 13:45:30|305.8|305.4|305.7|305.4|305.8|305.4|305.7|305.4|5
1732196790000|2024-11-21 13:46:30|305.6|305.3|305.4|305.1|305.6|305.3|305.3|305.1|267
1732196800000|2024-11-21 13:46:40|305.3|305|305.3|305|305.3|305|305.3|305|120
1732196830000|2024-11-21 13:47:10|||||||||161
1732196970000|2024-11-21 13:49:30|305.4|305.1|305.4|305|305.4|305.1|305.4|305|978
1732197160000|2024-11-21 13:52:40|305.3|305.2|305.3|305|305.3|305.2|305.3|305|555
1732197340000|2024-11-21 13:55:40|305.6|305.2|305.6|305.2|305.6|305.2|305.6|305.2|1375
1732197350000|2024-11-21 13:55:50|305.7|305.4|305.7|305.4|305.7|305.4|305.7|305.4|1926
1732197360000|2024-11-21 13:56:00|305.6|305.2|305.6|305.2|305.6|305.2|305.6|305.2|152
1732197400000|2024-11-21 13:56:40|305.5|304.8|305.2|304.8|305.5|304.8|305.2|304.8|330
1732197500000|2024-11-21 13:58:20|305.1||305.1||305.1||305.1||262
1732197540000|2024-11-21 13:59:00|305|304.7|305|304.5|305|304.7|305|304.5|931
1732197610000|2024-11-21 14:00:10||304.6||304.6||304.6||304.6|1122
1732197680000|2024-11-21 14:01:20|304.9|304.5|304.8|304.5|304.9|304.5|304.8|304.5|113
1732197690000|2024-11-21 14:01:30|304.6|304.4|304.8|304.4|304.8|304.4|304.6|304.4|678
1732197730000|2024-11-21 14:02:10|304.6||304.6||304.6||304.6||0
1732197790000|2024-11-21 14:03:10|304.4|304.2|304.5|304.2|304.5|304.2|304.4|304.2|61
1732197920000|2024-11-21 14:05:20|304.4|304.1|304.4|304.1|304.4|304.1|304.3|304.1|23
1732197960000|2024-11-21 14:06:00|304.5|304.3|304.5|304.2|304.5|304.3|304.5|304.2|58
1732198010000|2024-11-21 14:06:50||304.3||304.2||304.4||304.2|376
1732198080000|2024-11-21 14:08:00|||||||||10
1732198090000|2024-11-21 14:08:10||304.3||304.3||304.3||304.3|93
1732198120000|2024-11-21 14:08:40|304.6|304.4|304.6|304.4|304.6|304.4|304.6|304.4|297
1732198130000|2024-11-21 14:08:50|||||||||100
1732198230000|2024-11-21 14:10:30||304.3||304.3||304.3||304.3|32
1732198250000|2024-11-21 14:10:50|304.8|304.5|304.7|304.3|304.8|304.5|304.7|304.3|222
1732198260000|2024-11-21 14:11:00|304.8||304.8||304.8||304.8||0
1732198300000|2024-11-21 14:11:40||304.4||304.4||304.4||304.4|38
1732198350000|2024-11-21 14:12:30|||||||||2
1732198430000|2024-11-21 14:13:50|||||||||1
1732198550000|2024-11-21 14:15:50|304.6||304.6||304.6||304.6||0
1732198560000|2024-11-21 14:16:00|||||||||38
1732198590000|2024-11-21 14:16:30||304.2||304.2||304.2||304.2|551
1732198750000|2024-11-21 14:19:10|304.5||304.5||304.5||304.5||0
1732198770000|2024-11-21 14:19:30|||||||||4342
1732198790000|2024-11-21 14:19:50|304.8|304.5|304.6|304.3|304.8|304.5|304.6|304.2|1061
1732198800000|2024-11-21 14:20:00||304.4||304.4||304.4||304.4|0
1732198830000|2024-11-21 14:20:30|||||||||1881
1732198840000|2024-11-21 14:20:40|||||||||1679
1732198910000|2024-11-21 14:21:50|304.7|304.5|304.7|304.5|304.7|304.5|304.7|304.5|10961
1732198920000|2024-11-21 14:22:00|304.8|304.6|304.8|304.7|304.8|304.7|304.8|304.6|1378
1732198940000|2024-11-21 14:22:20|304.9||304.9||304.9||304.9||2899
1732198950000|2024-11-21 14:22:30||304.6||304.6||304.6||304.6|1317
1732199000000|2024-11-21 14:23:20|||||||||3
1732199070000|2024-11-21 14:24:30|||||||||10
1732199100000|2024-11-21 14:25:00|304.8|304.5|304.8|304.5|304.8|304.5|304.8|304.5|34
1732199130000|2024-11-21 14:25:30|||||||||38
1732199140000|2024-11-21 14:25:40|304.7|304.4|304.8|304.4|304.8|304.4|304.7|304.4|2
1732199500000|2024-11-21 14:31:40|305.3|305|305.3|305|305.3|305|305.3|305|1423
1732199510000|2024-11-21 14:31:50|305.9|305.1|305.9|305.4|305.9|305.4|305.9|305.1|2726
1732199540000|2024-11-21 14:32:20||305.5||305.5||305.5||305.5|0
1732199580000|2024-11-21 14:33:00|306.6|306|306.8|306.1|306.8|306.1|306.6|306|1583
1732199590000|2024-11-21 14:33:10|||||||||666
1732199600000|2024-11-21 14:33:20|307|306.6|307.3|306.6|307.3|306.6|307|306.6|677
1732199610000|2024-11-21 14:33:30|307.4||307.6||307.6||307.4||0
1732199640000|2024-11-21 14:34:00|307.4|306.7|307.4|306.7|307.4|306.7|307.4|306.7|625
1732199660000|2024-11-21 14:34:20|307|306.6|307|306.6|307|306.6|307|306.6|1543
1732199700000|2024-11-21 14:35:00|307.1|306.5|307.1|306.5|307.1|306.5|307.1|306.5|22
1732199740000|2024-11-21 14:35:40|||||||||352
1732199780000|2024-11-21 14:36:20|307|306.4|307.1|306.4|307.1|306.4|307|306.4|280
1732199820000|2024-11-21 14:37:00|307||307||307||307||0
1732199860000|2024-11-21 14:37:40|||||||||883
1732199950000|2024-11-21 14:39:10|||||||||475
1732200000000|2024-11-21 14:40:00|||||||||150
1732200240000|2024-11-21 14:44:00|307.2|306.5|306.7|306.3|307.3|307.1|306.7|306.3|1137
1732200250000|2024-11-21 14:44:10|307|306.6|307.1|306.8|307.1|306.8|307|306.6|856
1732200260000|2024-11-21 14:44:20||306.9||306.9||306.9||306.9|0
1732200270000|2024-11-21 14:44:30||306.8||306.8||306.8||306.8|40
1732200370000|2024-11-21 14:46:10|307.3|306.9|307.3|306.9|307.3|306.9|307.3|306.9|572
1732200450000|2024-11-21 14:47:30||307||307||307||307|625
1732200460000|2024-11-21 14:47:40|||||||||38
1732200470000|2024-11-21 14:47:50|307.2|306.9|307.2|306.9|307.2|306.9|307.2|306.9|596
1732200490000|2024-11-21 14:48:10|||||||||1000
1732200520000|2024-11-21 14:48:40|307.3||307.3||307.3||307.3||220
1732200530000|2024-11-21 14:48:50|307.5|307.3|307.9|307.3|307.9|307.3|307.5|307.3|901
1732200550000|2024-11-21 14:49:10||307.4||307.3||307.4||307.3|432
1732200590000|2024-11-21 14:49:50|307.8|307.1|307.7|307.1|307.8|307.1|307.3|307.1|225
1732200650000|2024-11-21 14:50:50|307.8||307.8||307.8||307.8||0
1732200690000|2024-11-21 14:51:30||307.2||307.2||307.2||307.2|0
1732200760000|2024-11-21 14:52:40|307.7|306.7|306.5|306.2|307.7|306.7|306.5|306.2|549
1732200780000|2024-11-21 14:53:00|||||||||340
1732200810000|2024-11-21 14:53:30|306.6|306.4|306.6|306.3|306.6|306.4|306.6|306.3|168
1732200820000|2024-11-21 14:53:40||306.2||306.3||306.3||306.2|0
1732200830000|2024-11-21 14:53:50||306.2||306.3||306.3||306.2|500
1732200840000|2024-11-21 14:54:00||306.2||306.3||306.3||306.2|0
1732200850000|2024-11-21 14:54:10||306.2||306.2||306.2||306.2|0
1732200860000|2024-11-21 14:54:20||306.3||306.3||306.3||306.3|0
1732200900000|2024-11-21 14:55:00|||||||||4
1732200910000|2024-11-21 14:55:10||306.4||306.4||306.4||306.4|0
1732200930000|2024-11-21 14:55:30|306.3|306.3|306.3|306|306.3|306.3|306.3|306|512
1732200960000|2024-11-21 14:56:00|306.5||306.5||306.5||306.5||0
1732201140000|2024-11-21 14:59:00|||||||||1
1732201150000|2024-11-21 14:59:10|||||||||97
1732201170000|2024-11-21 14:59:30|||||||||32
1732201180000|2024-11-21 14:59:40||306.1||306.1||306.1||306.1|0
1732201190000|2024-11-21 14:59:50||306.2||306.2||306.2||306.2|0
1732201200000|2024-11-21 15:00:00|306.6|306.3|306.6|306|306.6|306.3|306.6|306|173
1732201230000|2024-11-21 15:00:30|||||||||32
1732201280000|2024-11-21 15:01:20|||||||||5
1732201290000|2024-11-21 15:01:30|||||||||250
1732201320000|2024-11-21 15:02:00|306.2|305.8|306.2|305.8|306.2|305.8|306.2|305.8|35
1732201330000|2024-11-21 15:02:10|305.9|305.5|305.9|305.5|305.9|305.5|305.9|305.5|38
1732201340000|2024-11-21 15:02:20|306||306||306||306||0
1732201480000|2024-11-21 15:04:40|305.9||305.8||305.9||305.8||2086
1732201600000|2024-11-21 15:06:40|306|305.8|306|305.8|306|305.8|306|305.8|195
1732201610000|2024-11-21 15:06:50|||||||||100
1732201670000|2024-11-21 15:07:50|305.9|305.4|305.7|305.4|305.9|305.4|305.7|305.4|228
1732201710000|2024-11-21 15:08:30|305.9|305.5|305.9|305.5|305.9|305.5|305.9|305.5|260
1732201730000|2024-11-21 15:08:50||305.4||305.4||305.4||305.4|0
1732201750000|2024-11-21 15:09:10|305.8||305.8||305.8||305.8||114
1732201760000|2024-11-21 15:09:20|305.9||305.9||305.9||305.9||0
1732201770000|2024-11-21 15:09:30|306||306||306||306||0
1732201780000|2024-11-21 15:09:40|305.9|305.5|305.9|305.5|305.9|305.5|305.9|305.5|0
1732201790000|2024-11-21 15:09:50|306||306||306||306||0
1732201900000|2024-11-21 15:11:40||305.6||305.6||305.6||305.6|0
1732201920000|2024-11-21 15:12:00|||||||||1000
1732201950000|2024-11-21 15:12:30|||||||||81
1732201960000|2024-11-21 15:12:40|306.1|305.7|306.1|305.8|306.1|305.8|306.1|305.7|802
1732201970000|2024-11-21 15:12:50|306.4|306.2|306.3|306.1|306.4|306.2|306.3|306.1|21366
1732201990000|2024-11-21 15:13:10|306.5||306.5||306.5||306.5||57
1732202070000|2024-11-21 15:14:30|||||||||6
1732202090000|2024-11-21 15:14:50|306.2|305.9|306.2|305.9|306.2|305.9|306.2|305.9|220
1732202100000|2024-11-21 15:15:00|306.5|306|306.5|306.1|306.5|306.1|306.4|306|538
1732202150000|2024-11-21 15:15:50|306.2|305.9|306.2|305.9|306.2|305.9|306.2|305.9|204
1732202170000|2024-11-21 15:16:10|306.3||306.3||306.3||306.3||0
1732202250000|2024-11-21 15:17:30|||||||||272
1732202260000|2024-11-21 15:17:40|||||||||700
1732202270000|2024-11-21 15:17:50|||||||||8
1732202300000|2024-11-21 15:18:20|||||||||20
1732202350000|2024-11-21 15:19:10|||||||||625
1732202440000|2024-11-21 15:20:40|306.2||306.2||306.2||306.2||0
1732202450000|2024-11-21 15:20:50|306.3|306|306.3|306|306.3|306|306.3|306|13
1732202490000|2024-11-21 15:21:30|306.5|306.1|306.5|306.1|306.5|306.1|306.5|306.1|183
1732202500000|2024-11-21 15:21:40|||||||||387
1732202550000|2024-11-21 15:22:30|306.4|306|306.4|306|306.4|306|306.3|306|166
1732202570000|2024-11-21 15:22:50|306.1|305.8|306.3|305.9|306.3|305.9|306.1|305.8|1130
1732202640000|2024-11-21 15:24:00|306|305.6|305.8|305.5|306|305.6|305.8|305.5|1313
1732202660000|2024-11-21 15:24:20|305.9||305.9||305.9||305.9||0
1732202680000|2024-11-21 15:24:40|305.6|305.4|305.6|305.3|305.6|305.4|305.5|305.3|2171
1732202690000|2024-11-21 15:24:50|305.5|305.2|305.5|305.2|305.5|305.2|305.5|305.2|319
1732202740000|2024-11-21 15:25:40|305.4||305.4||305.4||305.4||0
1732202750000|2024-11-21 15:25:50|305.3|305.1|305.3|305.1|305.3|305.1|305.3|305.1|359
1732202760000|2024-11-21 15:26:00|||||||||215
1732202790000|2024-11-21 15:26:30|305.5|305.2|305.5|305.2|305.5|305.2|305.5|305.2|234
1732202810000|2024-11-21 15:26:50|305.4|305.1|305.4|305.1|305.4|305.1|305.4|305.1|714
1732202850000|2024-11-21 15:27:30|||||||||191
1732202870000|2024-11-21 15:27:50|305|304.8|305|304.8|305|304.8|305|304.8|643
1732202880000|2024-11-21 15:28:00|304.9|304.6|304.9|304.6|304.9|304.6|304.9|304.6|488
1732202900000|2024-11-21 15:28:20|305.4|305.1|305.4|305|305.4|305.1|305.3|305|2112
1732202950000|2024-11-21 15:29:10||305.1||305.1||305.1||305.1|522
1732202960000|2024-11-21 15:29:20|305.5|305.3|305.5|305.4|305.5|305.4|305.5|305.3|870
1732202970000|2024-11-21 15:29:30|||||||||831
1732202980000|2024-11-21 15:29:40||305.3||305.3||305.3||305.3|500
1732203010000|2024-11-21 15:30:10|||||||||1059
1732203060000|2024-11-21 15:31:00||305.2||305.2||305.2||305.2|1237
1732203090000|2024-11-21 15:31:30|||||||||528
1732203110000|2024-11-21 15:31:50|||||||||651
1732203120000|2024-11-21 15:32:00|305.7|305.3|305.6|305.2|305.7|305.3|305.6|305.2|1552
1732203130000|2024-11-21 15:32:10||305.3||305.2||305.3||305.2|0
1732203140000|2024-11-21 15:32:20|305.5|305.1|305.4|305.1|305.5|305.1|305.4|305.1|80
1732203150000|2024-11-21 15:32:30|305.5||305.5||305.5||305.5||22
1732203290000|2024-11-21 15:34:50|||||||||2
1732203340000|2024-11-21 15:35:40||305.3||305.3||305.3||305.3|623
1732203400000|2024-11-21 15:36:40|305.9|305.4|305.9|305.6|305.9|305.6|305.9|305.4|58
1732203420000|2024-11-21 15:37:00|306.1|305.9|306.5|306|306.6|306|306.1|305.9|829
1732203430000|2024-11-21 15:37:10|306.6||306.5||306.6||306.5||0
1732203530000|2024-11-21 15:38:50||306.1||306.2||306.2||306.1|0
1732203540000|2024-11-21 15:39:00|306.6||306.6||306.6||306.6||0
1732203600000|2024-11-21 15:40:00||306.3||306.4||306.4||306.3|0
1732203620000|2024-11-21 15:40:20|306.3|306.2|306.3|306|306.4|306.2|306.2|306|1129
1732203640000|2024-11-21 15:40:40|306.4||306.5||306.5||306.4||0
1732203730000|2024-11-21 15:42:10|306.6|306.2|306.6|306.3|306.6|306.3|306.6|306.2|0
1732203740000|2024-11-21 15:42:20||306.2||306.2||306.2||306.2|0
1732203750000|2024-11-21 15:42:30||306.3||306.3||306.3||306.3|0
1732203760000|2024-11-21 15:42:40||306.4||306.4||306.4||306.4|0
1732203770000|2024-11-21 15:42:50|||||||||2
1732203780000|2024-11-21 15:43:00|306.8|306.5|306.7|306.4|306.8|306.5|306.7|306.4|34
1732203790000|2024-11-21 15:43:10|306.8||306.8||306.8||306.8||0
1732203900000|2024-11-21 15:45:00|306.3|306.1|305.7|305.5|306.3|306.1|305.7|305.5|1214
1732203910000|2024-11-21 15:45:10|305.8||305.8||305.8||305.8||614
1732203920000|2024-11-21 15:45:20|305.7|305.4|305.7|305.4|305.7|305.4|305.7|305.4|293
1732203930000|2024-11-21 15:45:30|305.8||305.8||305.8||305.8||0
1732203990000|2024-11-21 15:46:30|||||||||230
1732204000000|2024-11-21 15:46:40|305.7||305.7||305.7||305.7||0
1732204040000|2024-11-21 15:47:20|306|305.8|306|305.8|306|305.8|306|305.8|740
1732204080000|2024-11-21 15:48:00|||||||||1690
1732204100000|2024-11-21 15:48:20|305.9|305.7|305.9|305.7|305.9|305.7|305.9|305.7|105
1732204120000|2024-11-21 15:48:40|306||306||306||306||0
1732204160000|2024-11-21 15:49:20||305.8||305.8||305.8||305.8|0
1732204170000|2024-11-21 15:49:30|306.1|305.9|306.4|306.1|306.4|306.1|306.1|305.9|561
1732204180000|2024-11-21 15:49:40|306.3|306|306.3|306|306.3|306|306.3|306|936
1732204190000|2024-11-21 15:49:50|306.2||306.3||306.3||306.2||625
1732204210000|2024-11-21 15:50:10|306.2|305.9|306.1|305.9|306.2|305.9|306.1|305.9|35
1732204220000|2024-11-21 15:50:20|306.3||306.3||306.3||306.3||0
1732204250000|2024-11-21 15:50:50|||||||||7
1732204300000|2024-11-21 15:51:40|306.4||306.4||306.4||306.4||0
1732204320000|2024-11-21 15:52:00|||||||||4
1732204380000|2024-11-21 15:53:00|||||||||3
1732204510000|2024-11-21 15:55:10|306.7|306|306.7|306.3|306.7|306.3|306.7|306|1507
1732204540000|2024-11-21 15:55:40|306.8|306.5|306.8|306.5|306.8|306.5|306.8|306.5|555
1732204590000|2024-11-21 15:56:30|307|306.7|307|306.7|307|306.7|307|306.7|185
1732204650000|2024-11-21 15:57:30||306.8||306.8||306.8||306.8|96
1732204720000|2024-11-21 15:58:40|306.8|306.7|306.8|306.7|306.8|306.7|306.8|306.7|100
1732204740000|2024-11-21 15:59:00|307|306.8|307|306.7|307|306.8|307|306.7|993
1732204790000|2024-11-21 15:59:50|306.9|306.5|307|306.5|307|306.5|306.9|306.5|167
1732204800000|2024-11-21 16:00:00|307.1||307||307.1||307||0
1732204850000|2024-11-21 16:00:50||306.6||306.6||306.6||306.6|10
1732204860000|2024-11-21 16:01:00|307.1||307.1||307.1||307.1||0
1732204900000|2024-11-21 16:01:40|307||307||307||307||180
1732204970000|2024-11-21 16:02:50||306.7||306.7||306.7||306.7|0
1732205030000|2024-11-21 16:03:50|306.9||306.9||306.9||306.9||19
1732205040000|2024-11-21 16:04:00|306.8|306.6|306.9|306.6|306.9|306.6|306.8|306.6|124
1732205050000|2024-11-21 16:04:10|||||||||400
1732205090000|2024-11-21 16:04:50||306.7||306.7||306.7||306.7|0
1732205100000|2024-11-21 16:05:00|||||||||197
1732205130000|2024-11-21 16:05:30|||||||||322
1732205150000|2024-11-21 16:05:50|306.8||306.9||306.9||306.8||2
1732205190000|2024-11-21 16:06:30|307|306.8|307.2|307.1|307.2|307.1|307|306.8|1683
1732205200000|2024-11-21 16:06:40|307.1|307|307.1|306.8|307.1|307|307|306.8|2265
1732205210000|2024-11-21 16:06:50|||||||||500
1732205270000|2024-11-21 16:07:50|||||||||3
1732205280000|2024-11-21 16:08:00|306.7|306.6|306.7|306.6|306.7|306.6|306.7|306.6|122
1732205290000|2024-11-21 16:08:10|||||||||4000
1732205300000|2024-11-21 16:08:20|306.8|306.7|306.9|306.7|306.9|306.7|306.8|306.7|66
1732205310000|2024-11-21 16:08:30|306.8|306.6|306.8|306.6|306.8|306.6|306.8|306.6|807
1732205320000|2024-11-21 16:08:40|306.7||306.8||306.8||306.7||11
1732205350000|2024-11-21 16:09:10|||||||||968
1732205370000|2024-11-21 16:09:30|306.7|306.5|306.5|306.4|306.7|306.5|306.5|306.4|1043
1732205380000|2024-11-21 16:09:40||306.3||306.3||306.3||306.3|903
1732205400000|2024-11-21 16:10:00|||||||||169
1732205450000|2024-11-21 16:10:50|306.6|306.5|306.7|306.6|306.7|306.6|306.6|306.5|28
1732205490000|2024-11-21 16:11:30|306.8||306.8||306.8||306.8||1481
1732205520000|2024-11-21 16:12:00|306.9|306.7|307.1|306.9|307.1|306.9|306.9|306.7|309
1732205610000|2024-11-21 16:13:30||307||307||307||307|31
1732205630000|2024-11-21 16:13:50|307.2|307.1|307.2|307.1|307.2|307.1|307.2|307.1|331
1732205660000|2024-11-21 16:14:20|||||||||600
1732205670000|2024-11-21 16:14:30|307.3||307.4||307.4||307.3||213
1732205710000|2024-11-21 16:15:10||307.3||307.3||307.3||307.3|4494
1732205720000|2024-11-21 16:15:20|307.6||307.5||307.6||307.5||22
1732205740000|2024-11-21 16:15:40|307.2|307.1|307.2|307.1|307.2|307.1|307.2|307.1|2016
1732205750000|2024-11-21 16:15:50|307|306.9|306.9|306.8|307|306.9|306.9|306.8|950
1732205760000|2024-11-21 16:16:00|307||307||307||307||0
1732205780000|2024-11-21 16:16:20||306.9||306.9||306.9||306.9|236
1732205800000|2024-11-21 16:16:40|306.9|306.8|307|306.8|307|306.8|306.9|306.8|290
1732205860000|2024-11-21 16:17:40|306.7|306.5|306.7|306.5|306.7|306.5|306.7|306.5|496
1732205880000|2024-11-21 16:18:00||306.6||306.5||306.6||306.5|551
1732205890000|2024-11-21 16:18:10|306.5|306.4|306.7|306.5|306.7|306.5|306.5|306.4|1110
1732205930000|2024-11-21 16:18:50||306.6||306.5||306.6||306.5|503
1732205940000|2024-11-21 16:19:00|||||||||987
1732205950000|2024-11-21 16:19:10|||||||||1813
1732205960000|2024-11-21 16:19:20|306.6|306.4|306.6|306.4|306.6|306.4|306.6|306.4|151
1732205970000|2024-11-21 16:19:30|||||||||7
1732205980000|2024-11-21 16:19:40|306.5|306.3|306.5|306.3|306.5|306.3|306.5|306.3|369
1732205990000|2024-11-21 16:19:50|306.6|306.4|306.6|306.4|306.6|306.4|306.6|306.4|0
1732206000000|2024-11-21 16:20:00|||||||||15
1732206010000|2024-11-21 16:20:10|306.5|306.3|306.4|306.2|306.5|306.3|306.4|306.2|216
1732206090000|2024-11-21 16:21:30|306.5|306.3|306.5|306.3|306.5|306.3|306.5|306.3|259
1732206100000|2024-11-21 16:21:40|||||||||189
1732206230000|2024-11-21 16:23:50|||||||||541
1732206240000|2024-11-21 16:24:00|306.4||306.4||306.4||306.4||79
1732206250000|2024-11-21 16:24:10|306.5||306.5||306.5||306.5||2139
1732206290000|2024-11-21 16:24:50|||||||||79
1732206310000|2024-11-21 16:25:10|306.4|306.2|306.4|306.2|306.4|306.3|306.4|306.2|1975
1732206320000|2024-11-21 16:25:20|306.5|306.3|306.5|306.4|306.5|306.4|306.5|306.3|459
1732206330000|2024-11-21 16:25:30||306.3||306.3||306.3||306.3|299
1732206340000|2024-11-21 16:25:40||306.4||306.4||306.4||306.4|202
1732206350000|2024-11-21 16:25:50|306.6|306.5|306.6|306.4|306.6|306.5|306.6|306.4|172
1732206360000|2024-11-21 16:26:00|306.5|306.3|306.5|306.3|306.6|306.3|306.5|306.3|624
1732206390000|2024-11-21 16:26:30|306.6||306.6||306.6||306.6||0
1732206400000|2024-11-21 16:26:40|||||||||82
1732206410000|2024-11-21 16:26:50|||||||||16
1732206440000|2024-11-21 16:27:20|306.5|306.4|306.6|306.4|306.6|306.4|306.5|306.4|56
1732206460000|2024-11-21 16:27:40|306.5|306.3|306.5|306.3|306.5|306.3|306.4|306.3|1639
1732206480000|2024-11-21 16:28:00|306.6|306.4|306.6|306.5|306.6|306.5|306.6|306.4|1214
1732206490000|2024-11-21 16:28:10|||||||||2
1732206500000|2024-11-21 16:28:20|306.8|306.6|306.7|306.5|306.8|306.6|306.7|306.5|694
1732206510000|2024-11-21 16:28:30|306.8|306.6|306.9|306.7|306.9|306.7|306.8|306.6|546
1732206520000|2024-11-21 16:28:40|||||||||2
1732206530000|2024-11-21 16:28:50|306.8|306.6|306.9|306.7|306.9|306.7|306.8|306.6|977
1732206540000|2024-11-21 16:29:00||306.8||306.8||306.8||306.8|25
1732206550000|2024-11-21 16:29:10|307||307||307||307||211
1732206570000|2024-11-21 16:29:30|306.8|306.6|306.9|306.6|306.9|306.6|306.8|306.6|263
1732206590000|2024-11-21 16:29:50|307.1||307.3||307.3||307.1||68
1732184630000|2024-11-21 10:23:50|||||||||325
1732184700000|2024-11-21 10:25:00|303.8||303.8||303.8||303.8||174
1732184760000|2024-11-21 10:26:00|303.6|303.2|303.6|303.5|303.6|303.5|303.6|303.2|2847
1732184770000|2024-11-21 10:26:10||303.4||303.4||303.4||303.4|0
1732184780000|2024-11-21 10:26:20|303.4|303.2|303.6|303.2|303.6|303.3|303.4|303.2|1501
1732184850000|2024-11-21 10:27:30|303.5||303.5||303.5||303.5||735
1732184880000|2024-11-21 10:28:00|303.7|303.4|303.7|303.4|303.7|303.4|303.7|303.4|1105
1732184930000|2024-11-21 10:28:50|||||||||300
1732184950000|2024-11-21 10:29:10|303.8|303.6|303.8|303.6|303.8|303.7|303.8|303.6|490
1732184980000|2024-11-21 10:29:40|||||||||31
1732184990000|2024-11-21 10:29:50|||||||||600
1732185080000|2024-11-21 10:31:20||303.7||303.6||303.7||303.6|45
1732185090000|2024-11-21 10:31:30|303.7|303.5|303.8|303.5|303.8|303.5|303.7|303.5|72
1732185100000|2024-11-21 10:31:40||303.6||303.5||303.6||303.5|228
1732185160000|2024-11-21 10:32:40|304.1|303.6|304.1|303.8|304.1|303.8|304.1|303.6|20
1732185170000|2024-11-21 10:32:50|304.4|304.1|304.4|304.1|304.4|304.1|304.4|304.1|1443
1732185200000|2024-11-21 10:33:20|304.7|304.2|304.7|304.4|304.7|304.4|304.7|304.2|329
1732185220000|2024-11-21 10:33:40|305|304.5|305|304.6|305|304.6|305|304.5|6
1732185340000|2024-11-21 10:35:40|304.9||304.8||304.9||304.8||68
1732185350000|2024-11-21 10:35:50|304.6|304.5|304.6|304.2|304.6|304.5|304.6|304.2|1036
1732185450000|2024-11-21 10:37:30|||||||||182
1732185480000|2024-11-21 10:38:00|||||||||167
1732185610000|2024-11-21 10:40:10|304.5||304.5||304.5||304.5||625
1732185660000|2024-11-21 10:41:00|304.8|304.5|304.8|304.5|304.8|304.5|304.8|304.5|2
1732185700000|2024-11-21 10:41:40|||||||||2
1732185730000|2024-11-21 10:42:10|||||||||100
1732185740000|2024-11-21 10:42:20|||||||||3
1732185750000|2024-11-21 10:42:30||304.6||304.6||304.6||304.6|0
1732185760000|2024-11-21 10:42:40||304.4||304.4||304.4||304.4|68
1732185780000|2024-11-21 10:43:00||304.5||304.5||304.5||304.5|0
1732185800000|2024-11-21 10:43:20|||||||||1167
1732185810000|2024-11-21 10:43:30||304.4||304.4||304.4||304.4|0
1732185820000|2024-11-21 10:43:40||304.6||304.4||304.6||304.4|879
1732185840000|2024-11-21 10:44:00||304.5||304.5||304.5||304.5|0
1732185870000|2024-11-21 10:44:30|||||||||3
1732185880000|2024-11-21 10:44:40||304.4||304.4||304.5||304.4|288
1732185900000|2024-11-21 10:45:00||304.5||304.4||304.5||304.4|0
1732185910000|2024-11-21 10:45:10|304.9|304.5|304.9|304.6|304.9|304.6|304.9|304.5|3384
1732186150000|2024-11-21 10:49:10|||||||||76
1732186170000|2024-11-21 10:49:30|304.8||304.8||304.8||304.8||0
1732186200000|2024-11-21 10:50:00|305.1|304.7|304.6|304.4|305.1|304.7|304.6|304.4|749
1732186230000|2024-11-21 10:50:30|||||||||7845
1732186340000|2024-11-21 10:52:20|304.4|304.3|304.4|304.3|304.4|304.3|304.4|304.3|675
1732186350000|2024-11-21 10:52:30|304.3|304|304.3|304.1|304.3|304.1|304.2|303.9|1114
1732186360000|2024-11-21 10:52:40||304||304||304||304|0
1732186370000|2024-11-21 10:52:50||303.9||304||304||303.9|0
1732186460000|2024-11-21 10:54:20||303.9||304||304||303.9|0
1732186500000|2024-11-21 10:55:00|||||||||161
1732186520000|2024-11-21 10:55:20||303.9||304||304||303.9|326
1732186530000|2024-11-21 10:55:30|304.5|303.9|304.7|304.5|304.7|304.5|304.5|303.9|325
1732186540000|2024-11-21 10:55:40||304.3||304.3||304.3||304.3|25
1732186580000|2024-11-21 10:56:20|||||||||6
1732186610000|2024-11-21 10:56:50||304.2||304.2||304.2||304.2|32
1732186640000|2024-11-21 10:57:20|||||||||100
1732186660000|2024-11-21 10:57:40|||||||||625
1732186670000|2024-11-21 10:57:50|304.6||304.6||304.6||304.6||0
1732186690000|2024-11-21 10:58:10|304.7|304.4|304.7|304.4|304.7|304.4|304.7|304.4|194
1732186700000|2024-11-21 10:58:20|305|304.5|305|304.6|305|304.7|305|304.5|513
1732186760000|2024-11-21 10:59:20||304.7||304.6||304.7||304.6|81
1732186780000|2024-11-21 10:59:40||304.5||304.5||304.6||304.5|0
1732186790000|2024-11-21 10:59:50||304.6||304.5||304.6||304.5|0
1732186800000|2024-11-21 11:00:00||304.4||304.5||304.5||304.4|0
1732186870000|2024-11-21 11:01:10|305.1|304.7|305.1|304.7|305.1|304.7|305.1|304.7|367
1732186910000|2024-11-21 11:01:50|305.2|304.9|305.1|304.7|305.2|304.9|305.1|304.7|3253
1732186920000|2024-11-21 11:02:00||304.8||304.8||304.8||304.8|0
1732186970000|2024-11-21 11:02:50|305||305||305||305||68
1732187000000|2024-11-21 11:03:20|305.2|304.9|305.2|305|305.2|305|305.2|304.9|103
1732187030000|2024-11-21 11:03:50|||||||||661
1732187100000|2024-11-21 11:05:00|305.4|305.1|305.4|305.1|305.4|305.1|305.4|305.1|904
1732187130000|2024-11-21 11:05:30|||||||||3
1732187150000|2024-11-21 11:05:50|305.7|305.2|305.7|305.2|305.7|305.2|305.7|305.2|322
1732187170000|2024-11-21 11:06:10|305.8||305.8||305.8||305.8||0
1732187250000|2024-11-21 11:07:30|||||||||16
1732187340000|2024-11-21 11:09:00|305.9|305.3|305.9|305.3|305.9|305.3|305.9|305.3|625
1732187400000|2024-11-21 11:10:00|||||||||66
1732187450000|2024-11-21 11:10:50|||||||||6
1732187470000|2024-11-21 11:11:10|||||||||11
1732187700000|2024-11-21 11:15:00|||||||||10000
1732187750000|2024-11-21 11:15:50|||||||||3200
1732188100000|2024-11-21 11:21:40|||||||||1625
1732188120000|2024-11-21 11:22:00|||||||||600
1732188150000|2024-11-21 11:22:30|305.8||305.8||305.8||305.8||1
1732188180000|2024-11-21 11:23:00||305.4||305.4||305.4||305.4|2
1732188410000|2024-11-21 11:26:50|305.5|305.2|305.6|305.2|305.6|305.2|305.5|305.2|79
1732188440000|2024-11-21 11:27:20|305.7|305.3|305.7|305.3|305.7|305.3|305.7|305.3|605
1732188460000|2024-11-21 11:27:40|||||||||3479
1732188510000|2024-11-21 11:28:30|||||||||32
1732188550000|2024-11-21 11:29:10|||||||||6
1732188570000|2024-11-21 11:29:30|||||||||4
1732188580000|2024-11-21 11:29:40|305.9||305.9||305.9||305.9||162
1732188640000|2024-11-21 11:30:40|||||||||93
1732188680000|2024-11-21 11:31:20|||||||||193
1732188770000|2024-11-21 11:32:50|||||||||162
1732188930000|2024-11-21 11:35:30|||||||||1380
1732189110000|2024-11-21 11:38:30|305.8||305.8||305.8||305.8||0
1732189180000|2024-11-21 11:39:40|305.6|305.2|305.6|305.2|305.6|305.2|305.6|305.2|548
1732189240000|2024-11-21 11:40:40|305.5|304.6|304.7|304.5|305.5|304.6|304.7|304.5|284
1732189260000|2024-11-21 11:41:00|304.6|304.4|304.6|304.4|304.6|304.4|304.6|304.4|342
1732189280000|2024-11-21 11:41:20|304.7|304.5|304.7|304.5|304.7|304.5|304.7|304.5|498
1732189320000|2024-11-21 11:42:00|||||||||150
1732189360000|2024-11-21 11:42:40||304.4||304.4||304.4||304.4|416
1732189380000|2024-11-21 11:43:00|304.9|304.6|304.9|304.6|304.9|304.6|304.8|304.6|1158
1732189500000|2024-11-21 11:45:00|304.8|304.4|304.8|304.4|304.8|304.4|304.8|304.4|34
1732189600000|2024-11-21 11:46:40|304.7|304.3|304.6|304.3|304.7|304.3|304.6|304.3|27
1732189620000|2024-11-21 11:47:00|||||||||200
1732189660000|2024-11-21 11:47:40|304.5||304.5||304.5||304.5||0
1732189670000|2024-11-21 11:47:50|304.1|303.7|304.1|303.7|304.1|303.7|304.1|303.7|273
1732189680000|2024-11-21 11:48:00|304.2|303.8|304.2|303.9|304.2|303.9|304.2|303.8|997
1732189740000|2024-11-21 11:49:00||303.8||303.8||303.8||303.8|0
1732189750000|2024-11-21 11:49:10||303.9||303.9||303.9||303.9|3
1732189760000|2024-11-21 11:49:20|304.4|304.1|304.4|304.1|304.4|304.1|304.4|304.1|2961
1732189790000|2024-11-21 11:49:50|304.3|304|304.3|304|304.3|304|304.3|304|43
1732189800000|2024-11-21 11:50:00|||||||||1300
1732189810000|2024-11-21 11:50:10|304.1|303.7|304.1|303.7|304.2|303.8|304.1|303.7|366
1732189850000|2024-11-21 11:50:50||303.8||303.7||303.8||303.7|421
1732189860000|2024-11-21 11:51:00|304|303.8|304.2|303.9|304.2|303.9|304|303.8|744
1732189870000|2024-11-21 11:51:10||303.8||303.8||303.8||303.8|0
1732189890000|2024-11-21 11:51:30|304.4|304|304.4|304|304.4|304|304.4|304|133
1732189900000|2024-11-21 11:51:40|304.3|303.9|304.3|303.9|304.3|303.9|304.3|303.9|0
1732189910000|2024-11-21 11:51:50||303.8||303.8||303.8||303.8|0
1732190140000|2024-11-21 11:55:40|304.2||304.2||304.2||304.2||0
1732190220000|2024-11-21 11:57:00|||||||||5
1732190240000|2024-11-21 11:57:20|304.1|303.7|304.1|303.7|304.1|303.7|304.1|303.7|47
1732190340000|2024-11-21 11:59:00|||||||||462
1732190440000|2024-11-21 12:00:40|||||||||603
1732190450000|2024-11-21 12:00:50|303.9|303.6|303.9|303.6|303.9|303.6|303.9|303.6|640
1732190460000|2024-11-21 12:01:00||303.7||303.7||303.7||303.7|3831
1732190480000|2024-11-21 12:01:20|304.1||304.1||304.1||304.1||603
1732190490000|2024-11-21 12:01:30|304|303.6|304|303.6|304.1|303.7|304|303.6|0
1732190500000|2024-11-21 12:01:40||303.7||303.6||303.7||303.6|0
1732190510000|2024-11-21 12:01:50||303.7||303.6||303.7||303.6|0
1732190520000|2024-11-21 12:02:00||303.7||303.6||303.7||303.6|0
1732190530000|2024-11-21 12:02:10||303.7||303.7||303.7||303.6|0
1732190540000|2024-11-21 12:02:20|304.1|303.8|304.1|303.7|304.1|303.8|304.1|303.7|1039
1732190580000|2024-11-21 12:03:00|304.2|303.8|304.2|303.8|304.2|303.8|304.2|303.8|4038
1732190600000|2024-11-21 12:03:20|||||||||7500
1732190610000|2024-11-21 12:03:30|304.4|304|304.4|304|304.4|304|304.4|304|8150
1732190620000|2024-11-21 12:03:40||304.2||304.2||304.2||304.2|0
1732190670000|2024-11-21 12:04:30|304.7|304.5|304.7|304.5|304.7|304.5|304.7|304.5|2279
1732190680000|2024-11-21 12:04:40|305|304.6|305|304.6|305|304.6|305|304.6|264
1732190730000|2024-11-21 12:05:30||304.7||304.7||304.7||304.7|615
1732190760000|2024-11-21 12:06:00|||||||||921
1732190770000|2024-11-21 12:06:10|305.4|305|305.4|305|305.4|305|305.4|305|163
1732190790000|2024-11-21 12:06:30|305.3||305.3||305.3||305.3||81
1732190810000|2024-11-21 12:06:50||305.1||305.1||305.1||305.1|0
1732190820000|2024-11-21 12:07:00||305||305||305||305|0
1732190830000|2024-11-21 12:07:10||305.1||305.1||305.1||305.1|0
1732190870000|2024-11-21 12:07:50||305||305||305||305|0
1732190880000|2024-11-21 12:08:00|305.2|304.8|305|304.7|305.2|304.8|305|304.7|354
1732190920000|2024-11-21 12:08:40|305.1|304.8|305.1|304.7|305.1|304.8|305.1|304.7|0
1732190930000|2024-11-21 12:08:50||304.8||304.7||304.8||304.7|0
1732190940000|2024-11-21 12:09:00||304.8||304.8||304.8||304.8|0
1732190950000|2024-11-21 12:09:10||304.7||304.7||304.7||304.7|1
1732191000000|2024-11-21 12:10:00||304.8||304.7||304.8||304.7|0
1732191090000|2024-11-21 12:11:30|305|304.6|304.7|304.5|305|304.6|304.7|304.5|228
1732191100000|2024-11-21 12:11:40|304.6|304.4|304.5|304.3|304.6|304.4|304.5|304.3|807
1732191110000|2024-11-21 12:11:50|304.6||304.6||304.6||304.6||0
1732191160000|2024-11-21 12:12:40|||||||||100
1732191170000|2024-11-21 12:12:50|304.8|304.4|304.8|304.4|304.8|304.4|304.8|304.4|162
1732191190000|2024-11-21 12:13:10|304.7|304.3|304.7|304.3|304.7|304.3|304.7|304.3|0
1732191240000|2024-11-21 12:14:00|||||||||1
1732191260000|2024-11-21 12:14:20|304.8|304.4|304.8|304.4|304.8|304.4|304.8|304.4|368
1732191310000|2024-11-21 12:15:10||304.5||304.5||304.5||304.5|0
1732191330000|2024-11-21 12:15:30|||||||||220
1732191340000|2024-11-21 12:15:40|||||||||3308
1732191620000|2024-11-21 12:20:20|304.9|304.6|304.9|304.6|304.9|304.6|304.9|304.6|295
1732191670000|2024-11-21 12:21:10|||||||||398
1732191680000|2024-11-21 12:21:20|305|304.7|305|304.7|305|304.7|305|304.7|143
1732191690000|2024-11-21 12:21:30|305.2|304.8|305.3|305|305.3|305|305.2|304.8|172
1732191750000|2024-11-21 12:22:30||305.1||305.1||305.1||305.1|283
1732191770000|2024-11-21 12:22:50|||||||||162
1732191780000|2024-11-21 12:23:00||305||305||305||305|0
1732191790000|2024-11-21 12:23:10|305.7|305.3|305.7|305.3|305.7|305.3|305.7|305.3|446
1732192050000|2024-11-21 12:27:30|305.9|305.5|306|305.5|306.2|305.5|305.9|305.5|623
1732192080000|2024-11-21 12:28:00|305.9||306||306||305.9||1500
1732192090000|2024-11-21 12:28:10|305.9||306||306||305.9||0
1732192100000|2024-11-21 12:28:20|305.9||306||306||305.9||0
1732192130000|2024-11-21 12:28:50|306.1||306.1||306.1||306.1||750
1732192140000|2024-11-21 12:29:00|306||306||306||306||0
1732192150000|2024-11-21 12:29:10|305.9||306||306||305.9||0
1732192160000|2024-11-21 12:29:20|305.9||306||306||305.9||0
1732192170000|2024-11-21 12:29:30|305.9||306||306||305.9||0
1732192190000|2024-11-21 12:29:50|305.9||305.9||305.9||305.9||0
1732192200000|2024-11-21 12:30:00|306||306||306||306||0
1732192210000|2024-11-21 12:30:10|305.9||305.9||305.9||305.9||0
1732192230000|2024-11-21 12:30:30|306||306||306||306||1000
1732192270000|2024-11-21 12:31:10|305.9||305.9||305.9||305.9||0
1732192310000|2024-11-21 12:31:50|||||||||16
1732192340000|2024-11-21 12:32:20||305.6||305.7||305.7||305.6|0
1732192350000|2024-11-21 12:32:30||305.8||305.8||305.8||305.8|0
1732192360000|2024-11-21 12:32:40|306||306.1||306.1||306||1135
1732192460000|2024-11-21 12:34:20|||||||||500
1732192490000|2024-11-21 12:34:50|||||||||57
1732192550000|2024-11-21 12:35:50|||||||||37
1732192600000|2024-11-21 12:36:40|305.9|305.7|305.9|305.7|305.9|305.7|305.9|305.7|803
1732192610000|2024-11-21 12:36:50|306||306||306||305.9||0
1732192770000|2024-11-21 12:39:30|305.9|305.6|305.7|305.4|305.9|305.6|305.7|305.4|597
1732192810000|2024-11-21 12:40:10|306|305.8|306.1|305.8|306.1|305.8|306|305.8|1402
1732192870000|2024-11-21 12:41:10|305.9|305.5|305.9|305.5|305.9|305.5|305.9|305.5|1006
1732192880000|2024-11-21 12:41:20|306||306||306||306||163
1732192980000|2024-11-21 12:43:00|306.1||306.1||306.1||306.1||0
1732193030000|2024-11-21 12:43:50|||||||||10
1732193060000|2024-11-21 12:44:20|306.2||306.2||306.2||306.2||0
1732193230000|2024-11-21 12:47:10|306.1|305.7|306.1|305.7|306.1|305.7|306.1|305.7|0
1732193240000|2024-11-21 12:47:20|306.2||306.2||306.2||306.2||0
1732193460000|2024-11-21 12:51:00|306.1|305.5|305.9|305.5|306.1|305.5|305.9|305.5|81
1732193490000|2024-11-21 12:51:30|305.5|305.3|305.5|305.3|305.5|305.3|305.5|305.3|264
1732193520000|2024-11-21 12:52:00|305.4||305.5||305.5||305.4||307
1732193610000|2024-11-21 12:53:30|305.7|305.5|305.7|305.5|305.7|305.5|305.7|305.5|140
1732193630000|2024-11-21 12:53:50|305.6|305.2|305.6|305.2|305.6|305.2|305.6|305.2|568
1732193850000|2024-11-21 12:57:30|305.5||305.6||305.6||305.5||676
1732193910000|2024-11-21 12:58:30|305.4|305.1|305.4|305.1|305.4|305.1|305.4|305.1|381
1732193920000|2024-11-21 12:58:40|305.5||305.5||305.5||305.5||0
1732193930000|2024-11-21 12:58:50|305.6||305.6||305.6||305.6||0
1732194000000|2024-11-21 13:00:00|305.5|305.2|305.5|305.1|305.5|305.2|305.5|305.1|0
1732194010000|2024-11-21 13:00:10|305.7|305.2|305.7|305.4|305.7|305.4|305.7|305.2|239
1732194020000|2024-11-21 13:00:20|305.6|305.3|305.6|305.2|305.6|305.3|305.6|305.2|750
1732194050000|2024-11-21 13:00:50||305.1||305.1||305.1||305.1|0
1732194200000|2024-11-21 13:03:20|||||||||130
1732194300000|2024-11-21 13:05:00|305.3|305|305.3|305|305.3|305|305.3|305|352
1732194310000|2024-11-21 13:05:10|305.4||305.4||305.4||305.4||0
1732194360000|2024-11-21 13:06:00|305.3|304.9|305.1|304.9|305.3|304.9|305.1|304.9|139
1732194420000|2024-11-21 13:07:00|305|304.6|304.8|304.6|305|304.6|304.8|304.6|1563
1732194440000|2024-11-21 13:07:20|||||||||81
1732194490000|2024-11-21 13:08:10|||||||||4732
1732194500000|2024-11-21 13:08:20|305.1|304.7|305.1|304.9|305.1|304.9|305.1|304.7|681
1732194510000|2024-11-21 13:08:30|305|304.8|305|304.8|305|304.8|305|304.8|1285
1732194520000|2024-11-21 13:08:40|305.1||305.1||305.1||305.1||2312
1732194550000|2024-11-21 13:09:10|305|304.6|305|304.6|305|304.6|305|304.6|715
1732194580000|2024-11-21 13:09:40|||||||||2118
1732194670000|2024-11-21 13:11:10|||||||||26978
1732194730000|2024-11-21 13:12:10|305.2|304.9|305.2|304.9|305.2|304.9|305.2|304.9|1092
1732194740000|2024-11-21 13:12:20|305.1||305.1||305.1||305.1||0
1732194790000|2024-11-21 13:13:10|305.2|305|305.2|305|305.2|305|305.2|305|118
1732194870000|2024-11-21 13:14:30|305.1||305.1||305.1||305.1||0
1732194900000|2024-11-21 13:15:00|305.2||305.2||305.2||305.2||0
1732194910000|2024-11-21 13:15:10|305.3||305.3||305.3||305.3||8
1732194930000|2024-11-21 13:15:30||305.1||305||305.1||305|28
1732194990000|2024-11-21 13:16:30|305.5|305.3|305.5|305.2|305.5|305.3|305.5|305.2|2522
1732195150000|2024-11-21 13:19:10|||||||||7
1732195170000|2024-11-21 13:19:30|305.6|305.4|305.6|305.4|305.6|305.4|305.6|305.4|185
1732195220000|2024-11-21 13:20:20|305.2|305|305.2|305|305.2|305|305.2|305|238
1732195260000|2024-11-21 13:21:00||304.9||304.9||304.9||304.9|332
1732195270000|2024-11-21 13:21:10|||||||||500
1732195340000|2024-11-21 13:22:20|305.3|305|305.3|305|305.3|305|305.3|305|41
1732195430000|2024-11-21 13:23:50|305.6|305.3|305.6|305.4|305.6|305.4|305.6|305.3|708
1732195650000|2024-11-21 13:27:30|||||||||146
1732195670000|2024-11-21 13:27:50|||||||||83
1732195680000|2024-11-21 13:28:00|305.5|305.1|305.5|305.1|305.5|305.1|305.5|305.1|6
1732195710000|2024-11-21 13:28:30|305.6|305.3|305.6|305.3|305.6|305.3|305.6|305.3|0
1732195740000|2024-11-21 13:29:00|305.5||305.6||305.6||305.5||0
1732195840000|2024-11-21 13:30:40||305.2||305.1||305.2||305.1|69
1732195920000|2024-11-21 13:32:00|305.5||305.5||305.5||305.5||0
1732195970000|2024-11-21 13:32:50|||||||||5
1732196020000|2024-11-21 13:33:40||305.2||305.2||305.2||305.2|407
1732196030000|2024-11-21 13:33:50||305.1||305.1||305.1||305.1|0
1732196100000|2024-11-21 13:35:00|305.4||305.4||305.4||305.4||401
1732196110000|2024-11-21 13:35:10|305.5||305.5||305.6||305.5||0
1732196120000|2024-11-21 13:35:20|305.6||305.5||305.6||305.5||0
1732196220000|2024-11-21 13:37:00||305.2||305.2||305.2||305.2|0
1732196240000|2024-11-21 13:37:20||305.3||305.3||305.3||305.3|0
1732196250000|2024-11-21 13:37:30|305.6|305.4|305.6|305.4|305.6|305.4|305.6|305.4|236
1732196300000|2024-11-21 13:38:20|||||||||534
1732196330000|2024-11-21 13:38:50|305.9|305.8|306.1|305.8|306.1|305.8|305.9|305.8|2298
1732196360000|2024-11-21 13:39:20|305.9|305.7|305.9|305.7|305.9|305.7|305.9|305.7|693
1732196370000|2024-11-21 13:39:30|306||306||306||306||0
1732196420000|2024-11-21 13:40:20||305.8||305.8||305.8||305.8|0
1732196450000|2024-11-21 13:40:50|306.1|305.7|306.2|306|306.2|306|306.1|305.7|568
1732196470000|2024-11-21 13:41:10|||||||||688
1732196480000|2024-11-21 13:41:20|306|305.9|306.1|305.9|306.1|305.9|306|305.9|623
1732196490000|2024-11-21 13:41:30|306|305.7|306.1|305.7|306.1|305.7|306|305.7|25625
1732196590000|2024-11-21 13:43:10|||||||||20
1732196720000|2024-11-21 13:45:20|305.9|305.5|305.9|305.5|305.9|305.5|305.9|305.5|431
1732196730000|2024-11-21 13:45:30|305.8|305.4|305.7|305.4|305.8|305.4|305.7|305.4|5
1732196790000|2024-11-21 13:46:30|305.6|305.3|305.4|305.1|305.6|305.3|305.3|305.1|267
1732196800000|2024-11-21 13:46:40|305.3|305|305.3|305|305.3|305|305.3|305|120
1732196830000|2024-11-21 13:47:10|||||||||161
1732196970000|2024-11-21 13:49:30|305.4|305.1|305.4|305|305.4|305.1|305.4|305|978
1732197160000|2024-11-21 13:52:40|305.3|305.2|305.3|305|305.3|305.2|305.3|305|555
1732197340000|2024-11-21 13:55:40|305.6|305.2|305.6|305.2|305.6|305.2|305.6|305.2|1375
1732197350000|2024-11-21 13:55:50|305.7|305.4|305.7|305.4|305.7|305.4|305.7|305.4|1926
1732197360000|2024-11-21 13:56:00|305.6|305.2|305.6|305.2|305.6|305.2|305.6|305.2|152
1732197400000|2024-11-21 13:56:40|305.5|304.8|305.2|304.8|305.5|304.8|305.2|304.8|330
1732197500000|2024-11-21 13:58:20|305.1||305.1||305.1||305.1||262
1732197540000|2024-11-21 13:59:00|305|304.7|305|304.5|305|304.7|305|304.5|931
1732197610000|2024-11-21 14:00:10||304.6||304.6||304.6||304.6|1122
1732197680000|2024-11-21 14:01:20|304.9|304.5|304.8|304.5|304.9|304.5|304.8|304.5|113
1732197690000|2024-11-21 14:01:30|304.6|304.4|304.8|304.4|304.8|304.4|304.6|304.4|678
1732197730000|2024-11-21 14:02:10|304.6||304.6||304.6||304.6||0
1732197790000|2024-11-21 14:03:10|304.4|304.2|304.5|304.2|304.5|304.2|304.4|304.2|61
1732197920000|2024-11-21 14:05:20|304.4|304.1|304.4|304.1|304.4|304.1|304.3|304.1|23
1732197960000|2024-11-21 14:06:00|304.5|304.3|304.5|304.2|304.5|304.3|304.5|304.2|58
1732198010000|2024-11-21 14:06:50||304.3||304.2||304.4||304.2|376
1732198080000|2024-11-21 14:08:00|||||||||10
1732198090000|2024-11-21 14:08:10||304.3||304.3||304.3||304.3|93
1732198120000|2024-11-21 14:08:40|304.6|304.4|304.6|304.4|304.6|304.4|304.6|304.4|297
1732198130000|2024-11-21 14:08:50|||||||||100
1732198230000|2024-11-21 14:10:30||304.3||304.3||304.3||304.3|32
1732198250000|2024-11-21 14:10:50|304.8|304.5|304.7|304.3|304.8|304.5|304.7|304.3|222
1732198260000|2024-11-21 14:11:00|304.8||304.8||304.8||304.8||0
1732198300000|2024-11-21 14:11:40||304.4||304.4||304.4||304.4|38
1732198350000|2024-11-21 14:12:30|||||||||2
1732198430000|2024-11-21 14:13:50|||||||||1
1732198550000|2024-11-21 14:15:50|304.6||304.6||304.6||304.6||0
1732198560000|2024-11-21 14:16:00|||||||||38
1732198590000|2024-11-21 14:16:30||304.2||304.2||304.2||304.2|551
1732198750000|2024-11-21 14:19:10|304.5||304.5||304.5||304.5||0
1732198770000|2024-11-21 14:19:30|||||||||4342
1732198790000|2024-11-21 14:19:50|304.8|304.5|304.6|304.3|304.8|304.5|304.6|304.2|1061
1732198800000|2024-11-21 14:20:00||304.4||304.4||304.4||304.4|0
1732198830000|2024-11-21 14:20:30|||||||||1881
1732198840000|2024-11-21 14:20:40|||||||||1679
1732198910000|2024-11-21 14:21:50|304.7|304.5|304.7|304.5|304.7|304.5|304.7|304.5|10961
1732198920000|2024-11-21 14:22:00|304.8|304.6|304.8|304.7|304.8|304.7|304.8|304.6|1378
1732198940000|2024-11-21 14:22:20|304.9||304.9||304.9||304.9||2899
1732198950000|2024-11-21 14:22:30||304.6||304.6||304.6||304.6|1317
1732199000000|2024-11-21 14:23:20|||||||||3
1732199070000|2024-11-21 14:24:30|||||||||10
1732199100000|2024-11-21 14:25:00|304.8|304.5|304.8|304.5|304.8|304.5|304.8|304.5|34
1732199130000|2024-11-21 14:25:30|||||||||38
1732199140000|2024-11-21 14:25:40|304.7|304.4|304.8|304.4|304.8|304.4|304.7|304.4|2
1732199500000|2024-11-21 14:31:40|305.3|305|305.3|305|305.3|305|305.3|305|1423
1732199510000|2024-11-21 14:31:50|305.9|305.1|305.9|305.4|305.9|305.4|305.9|305.1|2726
1732199540000|2024-11-21 14:32:20||305.5||305.5||305.5||305.5|0
1732199580000|2024-11-21 14:33:00|306.6|306|306.8|306.1|306.8|306.1|306.6|306|1583
1732199590000|2024-11-21 14:33:10|||||||||666
1732199600000|2024-11-21 14:33:20|307|306.6|307.3|306.6|307.3|306.6|307|306.6|677
1732199610000|2024-11-21 14:33:30|307.4||307.6||307.6||307.4||0
1732199640000|2024-11-21 14:34:00|307.4|306.7|307.4|306.7|307.4|306.7|307.4|306.7|625
1732199660000|2024-11-21 14:34:20|307|306.6|307|306.6|307|306.6|307|306.6|1543
1732199700000|2024-11-21 14:35:00|307.1|306.5|307.1|306.5|307.1|306.5|307.1|306.5|22
1732199740000|2024-11-21 14:35:40|||||||||352
1732199780000|2024-11-21 14:36:20|307|306.4|307.1|306.4|307.1|306.4|307|306.4|280
1732199820000|2024-11-21 14:37:00|307||307||307||307||0
1732199860000|2024-11-21 14:37:40|||||||||883
1732199950000|2024-11-21 14:39:10|||||||||475
1732200000000|2024-11-21 14:40:00|||||||||150
1732200240000|2024-11-21 14:44:00|307.2|306.5|306.7|306.3|307.3|307.1|306.7|306.3|1137
1732200250000|2024-11-21 14:44:10|307|306.6|307.1|306.8|307.1|306.8|307|306.6|856
1732200260000|2024-11-21 14:44:20||306.9||306.9||306.9||306.9|0
1732200270000|2024-11-21 14:44:30||306.8||306.8||306.8||306.8|40
1732200370000|2024-11-21 14:46:10|307.3|306.9|307.3|306.9|307.3|306.9|307.3|306.9|572
1732200450000|2024-11-21 14:47:30||307||307||307||307|625
1732200460000|2024-11-21 14:47:40|||||||||38
1732200470000|2024-11-21 14:47:50|307.2|306.9|307.2|306.9|307.2|306.9|307.2|306.9|596
1732200490000|2024-11-21 14:48:10|||||||||1000
1732200520000|2024-11-21 14:48:40|307.3||307.3||307.3||307.3||220
1732200530000|2024-11-21 14:48:50|307.5|307.3|307.9|307.3|307.9|307.3|307.5|307.3|901
1732200550000|2024-11-21 14:49:10||307.4||307.3||307.4||307.3|432
1732200590000|2024-11-21 14:49:50|307.8|307.1|307.7|307.1|307.8|307.1|307.3|307.1|225
1732200650000|2024-11-21 14:50:50|307.8||307.8||307.8||307.8||0
1732200690000|2024-11-21 14:51:30||307.2||307.2||307.2||307.2|0
1732200760000|2024-11-21 14:52:40|307.7|306.7|306.5|306.2|307.7|306.7|306.5|306.2|549
1732200780000|2024-11-21 14:53:00|||||||||340
1732200810000|2024-11-21 14:53:30|306.6|306.4|306.6|306.3|306.6|306.4|306.6|306.3|168
1732200820000|2024-11-21 14:53:40||306.2||306.3||306.3||306.2|0
1732200830000|2024-11-21 14:53:50||306.2||306.3||306.3||306.2|500
1732200840000|2024-11-21 14:54:00||306.2||306.3||306.3||306.2|0
1732200850000|2024-11-21 14:54:10||306.2||306.2||306.2||306.2|0
1732200860000|2024-11-21 14:54:20||306.3||306.3||306.3||306.3|0
1732200900000|2024-11-21 14:55:00|||||||||4
1732200910000|2024-11-21 14:55:10||306.4||306.4||306.4||306.4|0
1732200930000|2024-11-21 14:55:30|306.3|306.3|306.3|306|306.3|306.3|306.3|306|512
1732200960000|2024-11-21 14:56:00|306.5||306.5||306.5||306.5||0
1732201140000|2024-11-21 14:59:00|||||||||1
1732201150000|2024-11-21 14:59:10|||||||||97
1732201170000|2024-11-21 14:59:30|||||||||32
1732201180000|2024-11-21 14:59:40||306.1||306.1||306.1||306.1|0
1732201190000|2024-11-21 14:59:50||306.2||306.2||306.2||306.2|0
1732201200000|2024-11-21 15:00:00|306.6|306.3|306.6|306|306.6|306.3|306.6|306|173
1732201230000|2024-11-21 15:00:30|||||||||32
1732201280000|2024-11-21 15:01:20|||||||||5
1732201290000|2024-11-21 15:01:30|||||||||250
1732201320000|2024-11-21 15:02:00|306.2|305.8|306.2|305.8|306.2|305.8|306.2|305.8|35
1732201330000|2024-11-21 15:02:10|305.9|305.5|305.9|305.5|305.9|305.5|305.9|305.5|38
1732201340000|2024-11-21 15:02:20|306||306||306||306||0
1732201480000|2024-11-21 15:04:40|305.9||305.8||305.9||305.8||2086
1732201600000|2024-11-21 15:06:40|306|305.8|306|305.8|306|305.8|306|305.8|195
1732201610000|2024-11-21 15:06:50|||||||||100
1732201670000|2024-11-21 15:07:50|305.9|305.4|305.7|305.4|305.9|305.4|305.7|305.4|228
1732201710000|2024-11-21 15:08:30|305.9|305.5|305.9|305.5|305.9|305.5|305.9|305.5|260
1732201730000|2024-11-21 15:08:50||305.4||305.4||305.4||305.4|0
1732201750000|2024-11-21 15:09:10|305.8||305.8||305.8||305.8||114
1732201760000|2024-11-21 15:09:20|305.9||305.9||305.9||305.9||0
1732201770000|2024-11-21 15:09:30|306||306||306||306||0
1732201780000|2024-11-21 15:09:40|305.9|305.5|305.9|305.5|305.9|305.5|305.9|305.5|0
1732201790000|2024-11-21 15:09:50|306||306||306||306||0
1732201900000|2024-11-21 15:11:40||305.6||305.6||305.6||305.6|0
1732201920000|2024-11-21 15:12:00|||||||||1000
1732201950000|2024-11-21 15:12:30|||||||||81
1732201960000|2024-11-21 15:12:40|306.1|305.7|306.1|305.8|306.1|305.8|306.1|305.7|802
1732201970000|2024-11-21 15:12:50|306.4|306.2|306.3|306.1|306.4|306.2|306.3|306.1|21366
1732201990000|2024-11-21 15:13:10|306.5||306.5||306.5||306.5||57
1732202070000|2024-11-21 15:14:30|||||||||6
1732202090000|2024-11-21 15:14:50|306.2|305.9|306.2|305.9|306.2|305.9|306.2|305.9|220
1732202100000|2024-11-21 15:15:00|306.5|306|306.5|306.1|306.5|306.1|306.4|306|538
1732202150000|2024-11-21 15:15:50|306.2|305.9|306.2|305.9|306.2|305.9|306.2|305.9|204
1732202170000|2024-11-21 15:16:10|306.3||306.3||306.3||306.3||0
1732202250000|2024-11-21 15:17:30|||||||||272
1732202260000|2024-11-21 15:17:40|||||||||700
1732202270000|2024-11-21 15:17:50|||||||||8
1732202300000|2024-11-21 15:18:20|||||||||20
1732202350000|2024-11-21 15:19:10|||||||||625
1732202440000|2024-11-21 15:20:40|306.2||306.2||306.2||306.2||0
1732202450000|2024-11-21 15:20:50|306.3|306|306.3|306|306.3|306|306.3|306|13
1732202490000|2024-11-21 15:21:30|306.5|306.1|306.5|306.1|306.5|306.1|306.5|306.1|183
1732202500000|2024-11-21 15:21:40|||||||||387
1732202550000|2024-11-21 15:22:30|306.4|306|306.4|306|306.4|306|306.3|306|166
1732202570000|2024-11-21 15:22:50|306.1|305.8|306.3|305.9|306.3|305.9|306.1|305.8|1130
1732202640000|2024-11-21 15:24:00|306|305.6|305.8|305.5|306|305.6|305.8|305.5|1313
1732202660000|2024-11-21 15:24:20|305.9||305.9||305.9||305.9||0
1732202680000|2024-11-21 15:24:40|305.6|305.4|305.6|305.3|305.6|305.4|305.5|305.3|2171
1732202690000|2024-11-21 15:24:50|305.5|305.2|305.5|305.2|305.5|305.2|305.5|305.2|319
1732202740000|2024-11-21 15:25:40|305.4||305.4||305.4||305.4||0
1732202750000|2024-11-21 15:25:50|305.3|305.1|305.3|305.1|305.3|305.1|305.3|305.1|359
1732202760000|2024-11-21 15:26:00|||||||||215
1732202790000|2024-11-21 15:26:30|305.5|305.2|305.5|305.2|305.5|305.2|305.5|305.2|234
1732202810000|2024-11-21 15:26:50|305.4|305.1|305.4|305.1|305.4|305.1|305.4|305.1|714
1732202850000|2024-11-21 15:27:30|||||||||191
1732202870000|2024-11-21 15:27:50|305|304.8|305|304.8|305|304.8|305|304.8|643
1732202880000|2024-11-21 15:28:00|304.9|304.6|304.9|304.6|304.9|304.6|304.9|304.6|488
1732202900000|2024-11-21 15:28:20|305.4|305.1|305.4|305|305.4|305.1|305.3|305|2112
1732202950000|2024-11-21 15:29:10||305.1||305.1||305.1||305.1|522
1732202960000|2024-11-21 15:29:20|305.5|305.3|305.5|305.4|305.5|305.4|305.5|305.3|870
1732202970000|2024-11-21 15:29:30|||||||||831
1732202980000|2024-11-21 15:29:40||305.3||305.3||305.3||305.3|500
1732203010000|2024-11-21 15:30:10|||||||||1059
1732203060000|2024-11-21 15:31:00||305.2||305.2||305.2||305.2|1237
1732203090000|2024-11-21 15:31:30|||||||||528
1732203110000|2024-11-21 15:31:50|||||||||651
1732203120000|2024-11-21 15:32:00|305.7|305.3|305.6|305.2|305.7|305.3|305.6|305.2|1552
1732203130000|2024-11-21 15:32:10||305.3||305.2||305.3||305.2|0
1732203140000|2024-11-21 15:32:20|305.5|305.1|305.4|305.1|305.5|305.1|305.4|305.1|80
1732203150000|2024-11-21 15:32:30|305.5||305.5||305.5||305.5||22
1732203290000|2024-11-21 15:34:50|||||||||2
1732203340000|2024-11-21 15:35:40||305.3||305.3||305.3||305.3|623
1732203400000|2024-11-21 15:36:40|305.9|305.4|305.9|305.6|305.9|305.6|305.9|305.4|58
1732203420000|2024-11-21 15:37:00|306.1|305.9|306.5|306|306.6|306|306.1|305.9|829
1732203430000|2024-11-21 15:37:10|306.6||306.5||306.6||306.5||0
1732203530000|2024-11-21 15:38:50||306.1||306.2||306.2||306.1|0
1732203540000|2024-11-21 15:39:00|306.6||306.6||306.6||306.6||0
1732203600000|2024-11-21 15:40:00||306.3||306.4||306.4||306.3|0
1732203620000|2024-11-21 15:40:20|306.3|306.2|306.3|306|306.4|306.2|306.2|306|1129
1732203640000|2024-11-21 15:40:40|306.4||306.5||306.5||306.4||0
1732203730000|2024-11-21 15:42:10|306.6|306.2|306.6|306.3|306.6|306.3|306.6|306.2|0
1732203740000|2024-11-21 15:42:20||306.2||306.2||306.2||306.2|0
1732203750000|2024-11-21 15:42:30||306.3||306.3||306.3||306.3|0
1732203760000|2024-11-21 15:42:40||306.4||306.4||306.4||306.4|0
1732203770000|2024-11-21 15:42:50|||||||||2
1732203780000|2024-11-21 15:43:00|306.8|306.5|306.7|306.4|306.8|306.5|306.7|306.4|34
1732203790000|2024-11-21 15:43:10|306.8||306.8||306.8||306.8||0
1732203900000|2024-11-21 15:45:00|306.3|306.1|305.7|305.5|306.3|306.1|305.7|305.5|1214
1732203910000|2024-11-21 15:45:10|305.8||305.8||305.8||305.8||614
1732203920000|2024-11-21 15:45:20|305.7|305.4|305.7|305.4|305.7|305.4|305.7|305.4|293
1732203930000|2024-11-21 15:45:30|305.8||305.8||305.8||305.8||0
1732203990000|2024-11-21 15:46:30|||||||||230
1732204000000|2024-11-21 15:46:40|305.7||305.7||305.7||305.7||0
1732204040000|2024-11-21 15:47:20|306|305.8|306|305.8|306|305.8|306|305.8|740
1732204080000|2024-11-21 15:48:00|||||||||1690
1732204100000|2024-11-21 15:48:20|305.9|305.7|305.9|305.7|305.9|305.7|305.9|305.7|105
1732204120000|2024-11-21 15:48:40|306||306||306||306||0
1732204160000|2024-11-21 15:49:20||305.8||305.8||305.8||305.8|0
1732204170000|2024-11-21 15:49:30|306.1|305.9|306.4|306.1|306.4|306.1|306.1|305.9|561
1732204180000|2024-11-21 15:49:40|306.3|306|306.3|306|306.3|306|306.3|306|936
1732204190000|2024-11-21 15:49:50|306.2||306.3||306.3||306.2||625
1732204210000|2024-11-21 15:50:10|306.2|305.9|306.1|305.9|306.2|305.9|306.1|305.9|35
1732204220000|2024-11-21 15:50:20|306.3||306.3||306.3||306.3||0
1732204250000|2024-11-21 15:50:50|||||||||7
1732204300000|2024-11-21 15:51:40|306.4||306.4||306.4||306.4||0
1732204320000|2024-11-21 15:52:00|||||||||4
1732204380000|2024-11-21 15:53:00|||||||||3
1732204510000|2024-11-21 15:55:10|306.7|306|306.7|306.3|306.7|306.3|306.7|306|1507
1732204540000|2024-11-21 15:55:40|306.8|306.5|306.8|306.5|306.8|306.5|306.8|306.5|555
1732204590000|2024-11-21 15:56:30|307|306.7|307|306.7|307|306.7|307|306.7|185
1732204650000|2024-11-21 15:57:30||306.8||306.8||306.8||306.8|96
1732204720000|2024-11-21 15:58:40|306.8|306.7|306.8|306.7|306.8|306.7|306.8|306.7|100
1732204740000|2024-11-21 15:59:00|307|306.8|307|306.7|307|306.8|307|306.7|993
1732204790000|2024-11-21 15:59:50|306.9|306.5|307|306.5|307|306.5|306.9|306.5|167
1732204800000|2024-11-21 16:00:00|307.1||307||307.1||307||0
1732204850000|2024-11-21 16:00:50||306.6||306.6||306.6||306.6|10
1732204860000|2024-11-21 16:01:00|307.1||307.1||307.1||307.1||0
1732204900000|2024-11-21 16:01:40|307||307||307||307||180
1732204970000|2024-11-21 16:02:50||306.7||306.7||306.7||306.7|0
1732205030000|2024-11-21 16:03:50|306.9||306.9||306.9||306.9||19
1732205040000|2024-11-21 16:04:00|306.8|306.6|306.9|306.6|306.9|306.6|306.8|306.6|124
1732205050000|2024-11-21 16:04:10|||||||||400
1732205090000|2024-11-21 16:04:50||306.7||306.7||306.7||306.7|0
1732205100000|2024-11-21 16:05:00|||||||||197
1732205130000|2024-11-21 16:05:30|||||||||322
1732205150000|2024-11-21 16:05:50|306.8||306.9||306.9||306.8||2
1732205190000|2024-11-21 16:06:30|307|306.8|307.2|307.1|307.2|307.1|307|306.8|1683
1732205200000|2024-11-21 16:06:40|307.1|307|307.1|306.8|307.1|307|307|306.8|2265
1732205210000|2024-11-21 16:06:50|||||||||500
1732205270000|2024-11-21 16:07:50|||||||||3
1732205280000|2024-11-21 16:08:00|306.7|306.6|306.7|306.6|306.7|306.6|306.7|306.6|122
1732205290000|2024-11-21 16:08:10|||||||||4000
1732205300000|2024-11-21 16:08:20|306.8|306.7|306.9|306.7|306.9|306.7|306.8|306.7|66
1732205310000|2024-11-21 16:08:30|306.8|306.6|306.8|306.6|306.8|306.6|306.8|306.6|807
1732205320000|2024-11-21 16:08:40|306.7||306.8||306.8||306.7||11
1732205350000|2024-11-21 16:09:10|||||||||968
1732205370000|2024-11-21 16:09:30|306.7|306.5|306.5|306.4|306.7|306.5|306.5|306.4|1043
1732205380000|2024-11-21 16:09:40||306.3||306.3||306.3||306.3|903
1732205400000|2024-11-21 16:10:00|||||||||169
1732205450000|2024-11-21 16:10:50|306.6|306.5|306.7|306.6|306.7|306.6|306.6|306.5|28
1732205490000|2024-11-21 16:11:30|306.8||306.8||306.8||306.8||1481
1732205520000|2024-11-21 16:12:00|306.9|306.7|307.1|306.9|307.1|306.9|306.9|306.7|309
1732205610000|2024-11-21 16:13:30||307||307||307||307|31
1732205630000|2024-11-21 16:13:50|307.2|307.1|307.2|307.1|307.2|307.1|307.2|307.1|331
1732205660000|2024-11-21 16:14:20|||||||||600
1732205670000|2024-11-21 16:14:30|307.3||307.4||307.4||307.3||213
1732205710000|2024-11-21 16:15:10||307.3||307.3||307.3||307.3|4494
1732205720000|2024-11-21 16:15:20|307.6||307.5||307.6||307.5||22
1732205740000|2024-11-21 16:15:40|307.2|307.1|307.2|307.1|307.2|307.1|307.2|307.1|2016
1732205750000|2024-11-21 16:15:50|307|306.9|306.9|306.8|307|306.9|306.9|306.8|950
1732205760000|2024-11-21 16:16:00|307||307||307||307||0
1732205780000|2024-11-21 16:16:20||306.9||306.9||306.9||306.9|236
1732205800000|2024-11-21 16:16:40|306.9|306.8|307|306.8|307|306.8|306.9|306.8|290
1732205860000|2024-11-21 16:17:40|306.7|306.5|306.7|306.5|306.7|306.5|306.7|306.5|496
1732205880000|2024-11-21 16:18:00||306.6||306.5||306.6||306.5|551
1732205890000|2024-11-21 16:18:10|306.5|306.4|306.7|306.5|306.7|306.5|306.5|306.4|1110
1732205930000|2024-11-21 16:18:50||306.6||306.5||306.6||306.5|503
1732205940000|2024-11-21 16:19:00|||||||||987
1732205950000|2024-11-21 16:19:10|||||||||1813
1732205960000|2024-11-21 16:19:20|306.6|306.4|306.6|306.4|306.6|306.4|306.6|306.4|151
1732205970000|2024-11-21 16:19:30|||||||||7
1732205980000|2024-11-21 16:19:40|306.5|306.3|306.5|306.3|306.5|306.3|306.5|306.3|369
1732205990000|2024-11-21 16:19:50|306.6|306.4|306.6|306.4|306.6|306.4|306.6|306.4|0
1732206000000|2024-11-21 16:20:00|||||||||15
1732206010000|2024-11-21 16:20:10|306.5|306.3|306.4|306.2|306.5|306.3|306.4|306.2|216
1732206090000|2024-11-21 16:21:30|306.5|306.3|306.5|306.3|306.5|306.3|306.5|306.3|259
1732206100000|2024-11-21 16:21:40|||||||||189
1732206230000|2024-11-21 16:23:50|||||||||541
1732206240000|2024-11-21 16:24:00|306.4||306.4||306.4||306.4||79
1732206250000|2024-11-21 16:24:10|306.5||306.5||306.5||306.5||2139
1732206290000|2024-11-21 16:24:50|||||||||79
1732206310000|2024-11-21 16:25:10|306.4|306.2|306.4|306.2|306.4|306.3|306.4|306.2|1975
1732206320000|2024-11-21 16:25:20|306.5|306.3|306.5|306.4|306.5|306.4|306.5|306.3|459
1732206330000|2024-11-21 16:25:30||306.3||306.3||306.3||306.3|299
1732206340000|2024-11-21 16:25:40||306.4||306.4||306.4||306.4|202
1732206350000|2024-11-21 16:25:50|306.6|306.5|306.6|306.4|306.6|306.5|306.6|306.4|172
1732206360000|2024-11-21 16:26:00|306.5|306.3|306.5|306.3|306.6|306.3|306.5|306.3|624
1732206390000|2024-11-21 16:26:30|306.6||306.6||306.6||306.6||0
1732206400000|2024-11-21 16:26:40|||||||||82
1732206410000|2024-11-21 16:26:50|||||||||16
1732206440000|2024-11-21 16:27:20|306.5|306.4|306.6|306.4|306.6|306.4|306.5|306.4|56
1732206460000|2024-11-21 16:27:40|306.5|306.3|306.5|306.3|306.5|306.3|306.4|306.3|1639
1732206480000|2024-11-21 16:28:00|306.6|306.4|306.6|306.5|306.6|306.5|306.6|306.4|1214
1732206490000|2024-11-21 16:28:10|||||||||2
1732206500000|2024-11-21 16:28:20|306.8|306.6|306.7|306.5|306.8|306.6|306.7|306.5|694
1732206510000|2024-11-21 16:28:30|306.8|306.6|306.9|306.7|306.9|306.7|306.8|306.6|546
1732206520000|2024-11-21 16:28:40|||||||||2
1732206530000|2024-11-21 16:28:50|306.8|306.6|306.9|306.7|306.9|306.7|306.8|306.6|977
1732206540000|2024-11-21 16:29:00||306.8||306.8||306.8||306.8|25
1732206550000|2024-11-21 16:29:10|307||307||307||307||211
1732206570000|2024-11-21 16:29:30|306.8|306.6|306.9|306.6|306.9|306.6|306.8|306.6|263
1732206590000|2024-11-21 16:29:50|307.1||307.3||307.3||307.1||68
1732262400000|2024-11-22 08:00:00|309.5|307.5|310.7|308.8|311.1|308.8|309.5|305.5|9089
1732262410000|2024-11-22 08:00:10||308.7||308.7||308.7||308.7|525
1732262420000|2024-11-22 08:00:20||308.8||308.8||308.8||308.8|0
1732262450000|2024-11-22 08:00:50|||||||||3250
1732262460000|2024-11-22 08:01:00||308.9||308.9||308.9||308.9|1311
1732262480000|2024-11-22 08:01:20|||||||||12
1732262490000|2024-11-22 08:01:30|||||||||167
1732262520000|2024-11-22 08:02:00|310.6||310.5||310.6||310.5||6
1732262540000|2024-11-22 08:02:20|||||||||494
1732262550000|2024-11-22 08:02:30|310.4|309|310.4|309|310.4|309|310.4|309|210
1732262590000|2024-11-22 08:03:10|||||||||25
1732262640000|2024-11-22 08:04:00|||||||||135
1732262680000|2024-11-22 08:04:40|||||||||3208
1732262720000|2024-11-22 08:05:20|310.3|309.1|310.3|309.1|310.3|309.1|310.3|309.1|127
1732262730000|2024-11-22 08:05:30||309.2||309.2||309.2||309.2|0
1732262740000|2024-11-22 08:05:40|310.2|308.7|309.7|308.7|310.2|308.7|309.7|308.7|3280
1732262820000|2024-11-22 08:07:00|||||||||900
1732262920000|2024-11-22 08:08:40|||||||||980
1732262960000|2024-11-22 08:09:20|309.6||309.2||309.6||309.2||9
1732262970000|2024-11-22 08:09:30|309.5|308.9|309.8|309.2|309.8|309.2|309.5|308.9|916
1732262990000|2024-11-22 08:09:50|310.4|309.3|310.4|309.7|310.4|309.7|310.4|309.3|911
1732263020000|2024-11-22 08:10:20|||||||||80
1732263100000|2024-11-22 08:11:40|309.2|308.8|309.1|308.4|309.2|308.8|309.1|308.4|793
1732263110000|2024-11-22 08:11:50||308.3||308.3||308.3||308.3|0
1732263120000|2024-11-22 08:12:00|||||||||1
1732263130000|2024-11-22 08:12:10|308.7|308.1|308.7|308.1|308.7|308.1|308.7|308.1|623
1732263140000|2024-11-22 08:12:20|309.1|308.2|309.2|308.5|309.2|308.5|309.1|308.2|513
1732263150000|2024-11-22 08:12:30|309.1||309.1||309.1||309.1||0
1732263180000|2024-11-22 08:13:00|308.8|308.6|308.8|308.4|308.8|308.6|308.8|308.4|146
1732263190000|2024-11-22 08:13:10|309.2|308.7|309.3|308.7|309.3|308.7|309.2|308.7|0
1732263300000|2024-11-22 08:15:00|308.9|308.2|309.3|308.5|309.3|308.5|308.9|308.1|1072
1732263330000|2024-11-22 08:15:30|||||||||1315
1732263340000|2024-11-22 08:15:40|309.9|308.8|309.9|308.8|309.9|308.8|309.9|308.8|493
1732263350000|2024-11-22 08:15:50||309||309||309||309|0
1732263410000|2024-11-22 08:16:50||309.1||309.1||309.1||309.1|0
1732263490000|2024-11-22 08:18:10|309.8||309.8||309.8||309.8||0
1732263530000|2024-11-22 08:18:50|||||||||1296
1732263580000|2024-11-22 08:19:40|309.9|309.4|309.9|309.4|309.9|309.4|309.9|309.4|0
1732263590000|2024-11-22 08:19:50|309.8|309.6|309.9|309.1|309.9|309.6|309.8|309.1|125
1732263600000|2024-11-22 08:20:00|||||||||1219
1732263610000|2024-11-22 08:20:10||309.2||309.2||309.2||309.2|158
1732263650000|2024-11-22 08:20:50||309.3||309.3||309.3||309.3|0
1732263660000|2024-11-22 08:21:00||309.2||309.2||309.2||309.2|0
1732263730000|2024-11-22 08:22:10|310|309.3|310|309.6|310|309.6|310|309.3|152
1732263740000|2024-11-22 08:22:20|310.3|309.7|310.3|309.6|310.3|309.7|310.3|309.6|2374
1732263810000|2024-11-22 08:23:30|310.2|309|309.7|309|310.2|309|309.7|309|34
1732263830000|2024-11-22 08:23:50|||||||||1691
1732263920000|2024-11-22 08:25:20|||||||||1
1732263940000|2024-11-22 08:25:40|||||||||12062
1732263990000|2024-11-22 08:26:30|309.6||309.6||309.6||309.6||0
1732264020000|2024-11-22 08:27:00|||||||||1050
1732264030000|2024-11-22 08:27:10|309.5|308.2|308.9|308.2|309.5|308.2|308.9|308.2|625
1732264080000|2024-11-22 08:28:00|308.8|308.1|308.3|307.3|308.8|308.1|308.3|307.3|2126
1732264090000|2024-11-22 08:28:10|308.2|307.4|308.2|307.4|308.2|307.4|308.2|307.4|0
1732264100000|2024-11-22 08:28:20|308.1|307.1|308.1|307.1|308.1|307.1|308.1|307.1|23
1732264180000|2024-11-22 08:29:40|308.6|307.2|308.6|308.2|308.6|308.3|308.6|307.2|1300
1732264200000|2024-11-22 08:30:00|308.4|307.4|308.4|307.4|308.4|307.4|308.4|307.4|181
1732264220000|2024-11-22 08:30:20||307.5||307.6||307.6||307.5|64
1732264270000|2024-11-22 08:31:10||307.7||307.8||307.8||307.7|0
1732264330000|2024-11-22 08:32:10||307.9||307.9||307.9||307.9|0
1732264340000|2024-11-22 08:32:20|308.3|307.5|308.3|307.6|308.3|307.6|308.3|307.4|0
1732264350000|2024-11-22 08:32:30|308.2||308.3||308.3||308.2||0
1732264370000|2024-11-22 08:32:50|308.1||308.1||308.1||308.1||0
1732264380000|2024-11-22 08:33:00|308.3||308.3||308.3||308.3||0
1732264400000|2024-11-22 08:33:20|308||308||308||308||0
1732264410000|2024-11-22 08:33:30|307.9|307.5|308|307.5|308|307.5|307.9|307.5|174
1732264470000|2024-11-22 08:34:30|308.3|307.6|308.6|308.1|308.6|308.1|308.3|307.6|464
1732264560000|2024-11-22 08:36:00||308.2||308.2||308.2||308.2|0
1732264570000|2024-11-22 08:36:10|308.7||308.7||308.7||308.7||300
1732264610000|2024-11-22 08:36:50|308.6||308.6||308.6||308.6||0
1732264680000|2024-11-22 08:38:00|308.7|308.3|308.7|308.3|308.7|308.3|308.7|308.3|569
1732264790000|2024-11-22 08:39:50|308.6|308.2|308.7|308.3|308.7|308.3|308.6|308.2|561
1732264850000|2024-11-22 08:40:50|308.6|308.2|308.6|308.2|308.6|308.2|308.6|308.2|94
1732264860000|2024-11-22 08:41:00|308.4|308.1|308.4|308.1|308.4|308.1|308.4|308.1|76
1732264880000|2024-11-22 08:41:20|||||||||20
1732264900000|2024-11-22 08:41:40||307.9||307.9||307.9||307.9|4024
1732264920000|2024-11-22 08:42:00|308.7|308|308.7|308.3|308.7|308.3|308.7|308|560
1732264950000|2024-11-22 08:42:30|308.6|308.6|308.6|307.9|308.6|308.6|308.6|307.9|53
1732264960000|2024-11-22 08:42:40||307.8||307.8||307.8||307.8|0
1732264970000|2024-11-22 08:42:50|||||||||1773
1732264980000|2024-11-22 08:43:00||307.7||307.7||307.7||307.7|0
1732265080000|2024-11-22 08:44:40|307.8|307.6|307.8|307.3|307.8|307.6|307.8|307.3|2195
1732265100000|2024-11-22 08:45:00|307.7||307.7||307.7||307.7||77
1732265160000|2024-11-22 08:46:00|308|307.4|308|307.6|308|307.6|308|307.4|830
1732265170000|2024-11-22 08:46:10|307.9|307.5|307.7|307.4|308|307.5|307.7|307.4|1501
1732265200000|2024-11-22 08:46:40|||||||||270
1732265220000|2024-11-22 08:47:00|307.6||307.7||307.7||307.6||32
1732265250000|2024-11-22 08:47:30|||||||||666
1732265320000|2024-11-22 08:48:40|307.8|307.6|307.6|307.4|307.8|307.6|307.6|307.4|383
1732265330000|2024-11-22 08:48:50|||||||||645
1732265340000|2024-11-22 08:49:00|307.8|307.5|307.8|307.5|307.8|307.5|307.8|307.5|254
1732265350000|2024-11-22 08:49:10|307.9|307.4|307.9|307.4|307.9|307.4|307.9|307.4|0
1732265380000|2024-11-22 08:49:40||307.5||307.5||307.5||307.5|0
1732265550000|2024-11-22 08:52:30|||||||||100
1732265560000|2024-11-22 08:52:40|||||||||4
1732265610000|2024-11-22 08:53:30|||||||||15
1732265780000|2024-11-22 08:56:20|308|307.5|308|307.5|308|307.5|308|307.5|0
1732265790000|2024-11-22 08:56:30|307.9|307.4|307.9|307.4|307.9|307.4|307.9|307.4|0
1732265810000|2024-11-22 08:56:50|308|307.5|307.9|307.3|308|307.5|307.9|307.3|0
1732265820000|2024-11-22 08:57:00|308|307.4|307.8|307.2|308|307.4|307.8|307.2|160
1732265830000|2024-11-22 08:57:10|307.7|307.1|307.8|307.2|307.8|307.2|307.7|307.1|0
1732265860000|2024-11-22 08:57:40|307.7|307.1|307.7|307.1|307.7|307.1|307.7|307.1|0
1732265980000|2024-11-22 08:59:40|307.8|307.2|307.8|307.2|307.8|307.2|307.8|307.2|0
1732265990000|2024-11-22 08:59:50|307.7|307.1|307.7|307.1|307.7|307.1|307.7|307.1|0
1732266000000|2024-11-22 09:00:00|307.8|307.2|307.6|307|307.8|307.2|307.5|306.9|293
1732266010000|2024-11-22 09:00:10|307.5|306.9|307|306.4|307.5|306.9|307|306.4|259
1732266020000|2024-11-22 09:00:20|307.1|306.5|307.1|306.5|307.1|306.5|307.1|306.5|0
1732266030000|2024-11-22 09:00:30|307|306.4|307|306.4|307|306.4|307|306.4|0
1732266040000|2024-11-22 09:00:40|307.1|306.5|307|306.5|307.1|306.5|307|306.5|0
1732266060000|2024-11-22 09:01:00|306.8|306.4|306.8|306.2|306.9|306.4|306.7|306|0
1732266070000|2024-11-22 09:01:10|306.9|306.3|306.9|306.4|306.9|306.4|306.9|306.3|0
1732266090000|2024-11-22 09:01:30|306.8|306.3|306.8|306.4|306.8|306.4|306.8|306.3|0
1732266100000|2024-11-22 09:01:40|306.9|306.5|306.9|306.3|307.1|306.6|306.9|306.3|118
1732266110000|2024-11-22 09:01:50|307|306.4|307.1|306.5|307.1|306.5|306.9|306.3|0
1732266120000|2024-11-22 09:02:00|307|306.4|307.1|306.5|307.1|306.5|307|306.4|0
1732266200000|2024-11-22 09:03:20|307|306.4|307.3|306.8|307.4|306.9|307|306.4|1220
1732266210000|2024-11-22 09:03:30|307.4|306.9|307.4|307|307.5|307.1|307.3|306.8|165
1732266250000|2024-11-22 09:04:10|307.5|307.1|307.7|307.2|307.7|307.2|307.5|307.1|0
1732266260000|2024-11-22 09:04:20|307.6|307.1|307.7|307.2|307.7|307.2|307.6|307.1|0
1732266270000|2024-11-22 09:04:30|307.6|307.1|308|307.4|308|307.4|307.6|307.1|100
1732266280000|2024-11-22 09:04:40|307.9|307.5|308|307.6|308|307.6|307.9|307.4|0
1732266290000|2024-11-22 09:04:50|308.4|307.7|308.5|307.8|308.5|307.8|308.4|307.7|0
1732266300000|2024-11-22 09:05:00|308.4|307.7|308.6|307.9|308.6|307.9|308.4|307.7|0
1732266340000|2024-11-22 09:05:40|308.5|307.8|308.1|307.5|308.5|307.8|308|307.4|108
1732266350000|2024-11-22 09:05:50|308|307.4|308.1|307.5|308.1|307.5|308|307.4|0
1732266370000|2024-11-22 09:06:10||307.6||307.6||307.6||307.6|0
1732266380000|2024-11-22 09:06:20|308|307.5|308.1|307.6|308.1|307.6|308|307.5|0
1732266400000|2024-11-22 09:06:40|308|307.5|308.1|307.6|308.1|307.6|308|307.5|0
1732266410000|2024-11-22 09:06:50|308|307.5|308|307.5|308|307.5|308|307.5|0
1732266430000|2024-11-22 09:07:10|308.1|307.6|308.2|307.6|308.3|307.7|308|307.5|0
1732266440000|2024-11-22 09:07:20|308.3|307.7|308.3|307.7|308.3|307.7|308.3|307.7|0
1732266450000|2024-11-22 09:07:30|308.2|307.6|308.3|307.8|308.3|307.8|308.2|307.6|0
1732266460000|2024-11-22 09:07:40|308.2|307.7|308.4|307.9|308.4|307.9|308.2|307.7|5
1732266470000|2024-11-22 09:07:50|308.5|308|308.7|308.2|308.7|308.3|308.4|307.9|640
1732266480000|2024-11-22 09:08:00|308.6|308.1|308.7|308.2|308.7|308.2|308.6|308.1|0
1732266500000|2024-11-22 09:08:20|308.6|308.1|308.6|308.1|308.6|308.1|308.6|308.1|0
1732266520000|2024-11-22 09:08:40|308.7|308|308.6|308|308.7|308.1|308.6|308|0
1732266550000|2024-11-22 09:09:10|308.7|308.1|308.3|307.7|308.7|308.1|308.3|307.7|0
1732266560000|2024-11-22 09:09:20|308.2|307.8|308.2|307.5|308.3|307.8|308.2|307.5|0
1732266570000|2024-11-22 09:09:30|308.3|307.6|308.3|307.6|308.3|307.6|308.3|307.6|0
1732266660000|2024-11-22 09:11:00|308.2|307.5|308.2|307.5|308.2|307.5|308.2|307.5|0
1732266670000|2024-11-22 09:11:10|308.3|307.6|308.3|307.6|308.3|307.6|308.3|307.6|0
1732262400000|2024-11-22 08:00:00|309.5|307.5|310.7|308.8|311.1|308.8|309.5|305.5|9089
1732262410000|2024-11-22 08:00:10||308.7||308.7||308.7||308.7|525
1732262420000|2024-11-22 08:00:20||308.8||308.8||308.8||308.8|0
1732262450000|2024-11-22 08:00:50|||||||||3250
1732262460000|2024-11-22 08:01:00||308.9||308.9||308.9||308.9|1311
1732262480000|2024-11-22 08:01:20|||||||||12
1732262490000|2024-11-22 08:01:30|||||||||167
1732262520000|2024-11-22 08:02:00|310.6||310.5||310.6||310.5||6
1732262540000|2024-11-22 08:02:20|||||||||494
1732262550000|2024-11-22 08:02:30|310.4|309|310.4|309|310.4|309|310.4|309|210
1732262590000|2024-11-22 08:03:10|||||||||25
1732262640000|2024-11-22 08:04:00|||||||||135
1732262680000|2024-11-22 08:04:40|||||||||3208
1732262720000|2024-11-22 08:05:20|310.3|309.1|310.3|309.1|310.3|309.1|310.3|309.1|127
1732262730000|2024-11-22 08:05:30||309.2||309.2||309.2||309.2|0
1732262740000|2024-11-22 08:05:40|310.2|308.7|309.7|308.7|310.2|308.7|309.7|308.7|3280
1732262820000|2024-11-22 08:07:00|||||||||900
1732262920000|2024-11-22 08:08:40|||||||||980
1732262960000|2024-11-22 08:09:20|309.6||309.2||309.6||309.2||9
1732262970000|2024-11-22 08:09:30|309.5|308.9|309.8|309.2|309.8|309.2|309.5|308.9|916
1732262990000|2024-11-22 08:09:50|310.4|309.3|310.4|309.7|310.4|309.7|310.4|309.3|911
1732263020000|2024-11-22 08:10:20|||||||||80
1732263100000|2024-11-22 08:11:40|309.2|308.8|309.1|308.4|309.2|308.8|309.1|308.4|793
1732263110000|2024-11-22 08:11:50||308.3||308.3||308.3||308.3|0
1732263120000|2024-11-22 08:12:00|||||||||1
1732263130000|2024-11-22 08:12:10|308.7|308.1|308.7|308.1|308.7|308.1|308.7|308.1|623
1732263140000|2024-11-22 08:12:20|309.1|308.2|309.2|308.5|309.2|308.5|309.1|308.2|513
1732263150000|2024-11-22 08:12:30|309.1||309.1||309.1||309.1||0
1732263180000|2024-11-22 08:13:00|308.8|308.6|308.8|308.4|308.8|308.6|308.8|308.4|146
1732263190000|2024-11-22 08:13:10|309.2|308.7|309.3|308.7|309.3|308.7|309.2|308.7|0
1732263300000|2024-11-22 08:15:00|308.9|308.2|309.3|308.5|309.3|308.5|308.9|308.1|1072
1732263330000|2024-11-22 08:15:30|||||||||1315
1732263340000|2024-11-22 08:15:40|309.9|308.8|309.9|308.8|309.9|308.8|309.9|308.8|493
1732263350000|2024-11-22 08:15:50||309||309||309||309|0
1732263410000|2024-11-22 08:16:50||309.1||309.1||309.1||309.1|0
1732263490000|2024-11-22 08:18:10|309.8||309.8||309.8||309.8||0
1732263530000|2024-11-22 08:18:50|||||||||1296
1732263580000|2024-11-22 08:19:40|309.9|309.4|309.9|309.4|309.9|309.4|309.9|309.4|0
1732263590000|2024-11-22 08:19:50|309.8|309.6|309.9|309.1|309.9|309.6|309.8|309.1|125
1732263600000|2024-11-22 08:20:00|||||||||1219
1732263610000|2024-11-22 08:20:10||309.2||309.2||309.2||309.2|158
1732263650000|2024-11-22 08:20:50||309.3||309.3||309.3||309.3|0
1732263660000|2024-11-22 08:21:00||309.2||309.2||309.2||309.2|0
1732263730000|2024-11-22 08:22:10|310|309.3|310|309.6|310|309.6|310|309.3|152
1732263740000|2024-11-22 08:22:20|310.3|309.7|310.3|309.6|310.3|309.7|310.3|309.6|2374
1732263810000|2024-11-22 08:23:30|310.2|309|309.7|309|310.2|309|309.7|309|34
1732263830000|2024-11-22 08:23:50|||||||||1691
1732263920000|2024-11-22 08:25:20|||||||||1
1732263940000|2024-11-22 08:25:40|||||||||12062
1732263990000|2024-11-22 08:26:30|309.6||309.6||309.6||309.6||0
1732264020000|2024-11-22 08:27:00|||||||||1050
1732264030000|2024-11-22 08:27:10|309.5|308.2|308.9|308.2|309.5|308.2|308.9|308.2|625
1732264080000|2024-11-22 08:28:00|308.8|308.1|308.3|307.3|308.8|308.1|308.3|307.3|2126
1732264090000|2024-11-22 08:28:10|308.2|307.4|308.2|307.4|308.2|307.4|308.2|307.4|0
1732264100000|2024-11-22 08:28:20|308.1|307.1|308.1|307.1|308.1|307.1|308.1|307.1|23
1732264180000|2024-11-22 08:29:40|308.6|307.2|308.6|308.2|308.6|308.3|308.6|307.2|1300
1732264200000|2024-11-22 08:30:00|308.4|307.4|308.4|307.4|308.4|307.4|308.4|307.4|181
1732264220000|2024-11-22 08:30:20||307.5||307.6||307.6||307.5|64
1732264270000|2024-11-22 08:31:10||307.7||307.8||307.8||307.7|0
1732264330000|2024-11-22 08:32:10||307.9||307.9||307.9||307.9|0
1732264340000|2024-11-22 08:32:20|308.3|307.5|308.3|307.6|308.3|307.6|308.3|307.4|0
1732264350000|2024-11-22 08:32:30|308.2||308.3||308.3||308.2||0
1732264370000|2024-11-22 08:32:50|308.1||308.1||308.1||308.1||0
1732264380000|2024-11-22 08:33:00|308.3||308.3||308.3||308.3||0
1732264400000|2024-11-22 08:33:20|308||308||308||308||0
1732264410000|2024-11-22 08:33:30|307.9|307.5|308|307.5|308|307.5|307.9|307.5|174
1732264470000|2024-11-22 08:34:30|308.3|307.6|308.6|308.1|308.6|308.1|308.3|307.6|464
1732264560000|2024-11-22 08:36:00||308.2||308.2||308.2||308.2|0
1732264570000|2024-11-22 08:36:10|308.7||308.7||308.7||308.7||300
1732264610000|2024-11-22 08:36:50|308.6||308.6||308.6||308.6||0
1732264680000|2024-11-22 08:38:00|308.7|308.3|308.7|308.3|308.7|308.3|308.7|308.3|569
1732264790000|2024-11-22 08:39:50|308.6|308.2|308.7|308.3|308.7|308.3|308.6|308.2|561
1732264850000|2024-11-22 08:40:50|308.6|308.2|308.6|308.2|308.6|308.2|308.6|308.2|94
1732264860000|2024-11-22 08:41:00|308.4|308.1|308.4|308.1|308.4|308.1|308.4|308.1|76
1732264880000|2024-11-22 08:41:20|||||||||20
1732264900000|2024-11-22 08:41:40||307.9||307.9||307.9||307.9|4024
1732264920000|2024-11-22 08:42:00|308.7|308|308.7|308.3|308.7|308.3|308.7|308|560
1732264950000|2024-11-22 08:42:30|308.6|308.6|308.6|307.9|308.6|308.6|308.6|307.9|53
1732264960000|2024-11-22 08:42:40||307.8||307.8||307.8||307.8|0
1732264970000|2024-11-22 08:42:50|||||||||1773
1732264980000|2024-11-22 08:43:00||307.7||307.7||307.7||307.7|0
1732265080000|2024-11-22 08:44:40|307.8|307.6|307.8|307.3|307.8|307.6|307.8|307.3|2195
1732265100000|2024-11-22 08:45:00|307.7||307.7||307.7||307.7||77
1732265160000|2024-11-22 08:46:00|308|307.4|308|307.6|308|307.6|308|307.4|830
1732265170000|2024-11-22 08:46:10|307.9|307.5|307.7|307.4|308|307.5|307.7|307.4|1501
1732265200000|2024-11-22 08:46:40|||||||||270
1732265220000|2024-11-22 08:47:00|307.6||307.7||307.7||307.6||32
1732265250000|2024-11-22 08:47:30|||||||||666
1732265320000|2024-11-22 08:48:40|307.8|307.6|307.6|307.4|307.8|307.6|307.6|307.4|383
1732265330000|2024-11-22 08:48:50|||||||||645
1732265340000|2024-11-22 08:49:00|307.8|307.5|307.8|307.5|307.8|307.5|307.8|307.5|254
1732265350000|2024-11-22 08:49:10|307.9|307.4|307.9|307.4|307.9|307.4|307.9|307.4|0
1732265380000|2024-11-22 08:49:40||307.5||307.5||307.5||307.5|0
1732265550000|2024-11-22 08:52:30|||||||||100
1732265560000|2024-11-22 08:52:40|||||||||4
1732265610000|2024-11-22 08:53:30|||||||||15
1732265780000|2024-11-22 08:56:20|308|307.5|308|307.5|308|307.5|308|307.5|0
1732265790000|2024-11-22 08:56:30|307.9|307.4|307.9|307.4|307.9|307.4|307.9|307.4|0
1732265810000|2024-11-22 08:56:50|308|307.5|307.9|307.3|308|307.5|307.9|307.3|0
1732265820000|2024-11-22 08:57:00|308|307.4|307.8|307.2|308|307.4|307.8|307.2|160
1732265830000|2024-11-22 08:57:10|307.7|307.1|307.8|307.2|307.8|307.2|307.7|307.1|0
1732265860000|2024-11-22 08:57:40|307.7|307.1|307.7|307.1|307.7|307.1|307.7|307.1|0
1732265980000|2024-11-22 08:59:40|307.8|307.2|307.8|307.2|307.8|307.2|307.8|307.2|0
1732265990000|2024-11-22 08:59:50|307.7|307.1|307.7|307.1|307.7|307.1|307.7|307.1|0
1732266000000|2024-11-22 09:00:00|307.8|307.2|307.6|307|307.8|307.2|307.5|306.9|293
1732266010000|2024-11-22 09:00:10|307.5|306.9|307|306.4|307.5|306.9|307|306.4|259
1732266020000|2024-11-22 09:00:20|307.1|306.5|307.1|306.5|307.1|306.5|307.1|306.5|0
1732266030000|2024-11-22 09:00:30|307|306.4|307|306.4|307|306.4|307|306.4|0
1732266040000|2024-11-22 09:00:40|307.1|306.5|307|306.5|307.1|306.5|307|306.5|0
1732266060000|2024-11-22 09:01:00|306.8|306.4|306.8|306.2|306.9|306.4|306.7|306|0
1732266070000|2024-11-22 09:01:10|306.9|306.3|306.9|306.4|306.9|306.4|306.9|306.3|0
1732266090000|2024-11-22 09:01:30|306.8|306.3|306.8|306.4|306.8|306.4|306.8|306.3|0
1732266100000|2024-11-22 09:01:40|306.9|306.5|306.9|306.3|307.1|306.6|306.9|306.3|118
1732266110000|2024-11-22 09:01:50|307|306.4|307.1|306.5|307.1|306.5|306.9|306.3|0
1732266120000|2024-11-22 09:02:00|307|306.4|307.1|306.5|307.1|306.5|307|306.4|0
1732266200000|2024-11-22 09:03:20|307|306.4|307.3|306.8|307.4|306.9|307|306.4|1220
1732266210000|2024-11-22 09:03:30|307.4|306.9|307.4|307|307.5|307.1|307.3|306.8|165
1732266250000|2024-11-22 09:04:10|307.5|307.1|307.7|307.2|307.7|307.2|307.5|307.1|0
1732266260000|2024-11-22 09:04:20|307.6|307.1|307.7|307.2|307.7|307.2|307.6|307.1|0
1732266270000|2024-11-22 09:04:30|307.6|307.1|308|307.4|308|307.4|307.6|307.1|100
1732266280000|2024-11-22 09:04:40|307.9|307.5|308|307.6|308|307.6|307.9|307.4|0
1732266290000|2024-11-22 09:04:50|308.4|307.7|308.5|307.8|308.5|307.8|308.4|307.7|0
1732266300000|2024-11-22 09:05:00|308.4|307.7|308.6|307.9|308.6|307.9|308.4|307.7|0
1732266340000|2024-11-22 09:05:40|308.5|307.8|308.1|307.5|308.5|307.8|308|307.4|108
1732266350000|2024-11-22 09:05:50|308|307.4|308.1|307.5|308.1|307.5|308|307.4|0
1732266370000|2024-11-22 09:06:10||307.6||307.6||307.6||307.6|0
1732266380000|2024-11-22 09:06:20|308|307.5|308.1|307.6|308.1|307.6|308|307.5|0
1732266400000|2024-11-22 09:06:40|308|307.5|308.1|307.6|308.1|307.6|308|307.5|0
1732266410000|2024-11-22 09:06:50|308|307.5|308|307.5|308|307.5|308|307.5|0
1732266430000|2024-11-22 09:07:10|308.1|307.6|308.2|307.6|308.3|307.7|308|307.5|0
1732266440000|2024-11-22 09:07:20|308.3|307.7|308.3|307.7|308.3|307.7|308.3|307.7|0
1732266450000|2024-11-22 09:07:30|308.2|307.6|308.3|307.8|308.3|307.8|308.2|307.6|0
1732266460000|2024-11-22 09:07:40|308.2|307.7|308.4|307.9|308.4|307.9|308.2|307.7|5
1732266470000|2024-11-22 09:07:50|308.5|308|308.7|308.2|308.7|308.3|308.4|307.9|640
1732266480000|2024-11-22 09:08:00|308.6|308.1|308.7|308.2|308.7|308.2|308.6|308.1|0
1732266500000|2024-11-22 09:08:20|308.6|308.1|308.6|308.1|308.6|308.1|308.6|308.1|0
1732266520000|2024-11-22 09:08:40|308.7|308|308.6|308|308.7|308.1|308.6|308|0
1732266550000|2024-11-22 09:09:10|308.7|308.1|308.3|307.7|308.7|308.1|308.3|307.7|0
1732266560000|2024-11-22 09:09:20|308.2|307.8|308.2|307.5|308.3|307.8|308.2|307.5|0
1732266570000|2024-11-22 09:09:30|308.3|307.6|308.3|307.6|308.3|307.6|308.3|307.6|0
1732266660000|2024-11-22 09:11:00|308.2|307.5|308.2|307.5|308.2|307.5|308.2|307.5|0
1732266670000|2024-11-22 09:11:10|308.3|307.6|308.3|307.6|308.3|307.6|308.3|307.6|0
1732266710000|2024-11-22 09:11:50|||||||||1003
1732266730000|2024-11-22 09:12:10|308.1||308.1||308.1||308.1||0
1732266740000|2024-11-22 09:12:20|307.5|307|307.5|307|307.5|307|307.5|307|98
1732266790000|2024-11-22 09:13:10|307.3|306.7|307.3|306.7|307.3|306.7|307.3|306.7|69
1732266800000|2024-11-22 09:13:20|||||||||9
1732266900000|2024-11-22 09:15:00|||||||||140
1732266970000|2024-11-22 09:16:10||306.8||306.8||306.8||306.8|2000
1732267000000|2024-11-22 09:16:40||306.9||306.9||306.9||306.9|0
1732267120000|2024-11-22 09:18:40|307.2|306.2|307|306.2|307.2|306.2|307|306.2|3
1732267130000|2024-11-22 09:18:50|306.9||306.7||306.9||306.7||594
1732267160000|2024-11-22 09:19:20|306.4|306|306.4|305.9|306.4|306|306.4|305.9|1109
1732267170000|2024-11-22 09:19:30||305.8||305.8||305.8||305.8|4
1732267180000|2024-11-22 09:19:40|306.3|305.7|306.3|305.7|306.3|305.8|306.3|305.7|0
1732267210000|2024-11-22 09:20:10|306.2||306.2||306.2||306.2||0
1732267220000|2024-11-22 09:20:20|||||||||81
1732267240000|2024-11-22 09:20:40|306.1||306.1||306.1||306.1||2000
1732267250000|2024-11-22 09:20:50|||||||||200
1732267340000|2024-11-22 09:22:20|306|305.6|305.9|305.3|306|305.6|305.9|305.3|736
1732267350000|2024-11-22 09:22:30||305.2||305.2||305.2||305.2|0
1732267360000|2024-11-22 09:22:40||305.1||305.2||305.2||305.1|0
1732267370000|2024-11-22 09:22:50|305.8|305.1|305.6|305.1|305.8|305.2|305.6|305.1|1
1732267380000|2024-11-22 09:23:00|305.5|304.8|305.3|304.8|305.5|304.8|305.3|304.7|262
1732267410000|2024-11-22 09:23:30|305.1|304.9|305.1|304.7|305.1|304.9|305.1|304.7|887
1732267420000|2024-11-22 09:23:40|305||305||305||305||0
1732267430000|2024-11-22 09:23:50|305.2|304.9|305.2|304.9|305.2|304.9|305.2|304.9|11184
1732267440000|2024-11-22 09:24:00|305.3|305|305.3|304.9|305.3|305|305.3|304.9|458
1732267460000|2024-11-22 09:24:20|||||||||158
1732267490000|2024-11-22 09:24:50|||||||||81
1732267510000|2024-11-22 09:25:10|305.1|304.7|305.1|304.7|305.1|304.7|305.1|304.7|242
1732267550000|2024-11-22 09:25:50|305||305||305||305||0
1732267570000|2024-11-22 09:26:10|305.3|304.8|305.2|305|305.3|305|305.2|304.8|82
1732267590000|2024-11-22 09:26:30|305.1|304.7|305.1|304.7|305.1|304.7|305.1|304.7|702
1732267630000|2024-11-22 09:27:10|305|304.5|305|304.5|305|304.5|305|304.5|507
1732267650000|2024-11-22 09:27:30|305.1|304.6|305.1|304.6|305.1|304.6|305.1|304.6|217
1732267760000|2024-11-22 09:29:20|||||||||10
1732267790000|2024-11-22 09:29:50|304.8|304.5|304.8|304.3|304.8|304.5|304.8|304.3|156
1732267820000|2024-11-22 09:30:20|305.1|304.8|305.1|304.8|305.1|304.8|305.1|304.8|4543
1732267860000|2024-11-22 09:31:00||304.7||304.7||304.7||304.7|0
1732267900000|2024-11-22 09:31:40|304.9||304.9||304.9||304.9||302
1732267910000|2024-11-22 09:31:50|305.1|304.8|305.1|304.8|305.1|304.8|305.1|304.8|59
1732267990000|2024-11-22 09:33:10|305.3|305|305.3|305|305.3|305|305.3|305|851
1732268050000|2024-11-22 09:34:10||305.1||305.1||305.1||305.1|625
1732268060000|2024-11-22 09:34:20|305.1|304.6|305.1|304.6|305.2|304.6|305.1|304.6|168
1732268080000|2024-11-22 09:34:40|305|304.5|305|304.4|305|304.5|305|304.4|0
1732268100000|2024-11-22 09:35:00|||||||||25
1732268130000|2024-11-22 09:35:30||304.5||304.6||304.6||304.5|0
1732268150000|2024-11-22 09:35:50|305.2|304.7|305.2|304.8|305.2|305|305.2|304.7|12
1732268170000|2024-11-22 09:36:10|305.1|304.6|305.1|304.6|305.1|304.6|305.1|304.6|0
1732268200000|2024-11-22 09:36:40|||||||||100
1732268280000|2024-11-22 09:38:00|305||305||305||305||0
1732268290000|2024-11-22 09:38:10||304.5||304.5||304.5||304.5|271
1732268360000|2024-11-22 09:39:20|304.8|304.2|304.7|304.2|304.8|304.2|304.7|304.2|272
1732268380000|2024-11-22 09:39:40|304.6||304.6||304.6||304.6||32
1732268410000|2024-11-22 09:40:10|304.4|304.1|304.4|304.1|304.4|304.1|304.4|304.1|894
1732268420000|2024-11-22 09:40:20|304.7|304.2|304.7|304.3|304.7|304.3|304.7|304.2|1095
1732268440000|2024-11-22 09:40:40|304.9|304.4|304.7|304.3|304.9|304.4|304.7|304.3|446
1732268450000|2024-11-22 09:40:50|||||||||5000
1732268480000|2024-11-22 09:41:20||304.4||304.4||304.4||304.4|0
1732268490000|2024-11-22 09:41:30|304.4|304.1|304.5|304.1|304.5|304.1|304.4|304.1|766
1732268530000|2024-11-22 09:42:10|||||||||1
1732268560000|2024-11-22 09:42:40|||||||||1666
1732268650000|2024-11-22 09:44:10|||||||||500
1732268690000|2024-11-22 09:44:50|||||||||20
1732268700000|2024-11-22 09:45:00|304.6|304.3|305.1|304.8|305.1|304.8|304.6|304.3|1548
1732268710000|2024-11-22 09:45:10||304.7||304.7||304.7||304.7|0
1732268730000|2024-11-22 09:45:30||304.8||304.8||304.8||304.8|395
1732268800000|2024-11-22 09:46:40|305|304.6|305|304.6|305|304.6|305|304.6|228
1732268820000|2024-11-22 09:47:00|||||||||520
1732268920000|2024-11-22 09:48:40|305.1||305.1||305.1||305.1||0
1732269030000|2024-11-22 09:50:30||304.7||304.7||304.7||304.7|625
1732269040000|2024-11-22 09:50:40|||||||||228
1732269070000|2024-11-22 09:51:10||304.8||304.8||304.8||304.8|0
1732269080000|2024-11-22 09:51:20|305.2|305|305.5|305.1|305.5|305.1|305.2|305|454
1732269160000|2024-11-22 09:52:40|||||||||3256
1732269240000|2024-11-22 09:54:00|306|305.2|306|305.7|306|305.7|306|305.2|2197
1732269250000|2024-11-22 09:54:10|||||||||161
1732269290000|2024-11-22 09:54:50|305.9|305.5|305.8|305.5|305.9|305.5|305.8|305.5|54
1732269320000|2024-11-22 09:55:20|||||||||173
1732269360000|2024-11-22 09:56:00|305.7|305.3|305.7|305.4|305.7|305.4|305.7|305.3|240
1732269370000|2024-11-22 09:56:10||305.5||305.3||305.5||305.3|315
1732269400000|2024-11-22 09:56:40|306|305.4|306.1|305.9|306.1|305.9|306|305.4|4458
1732269410000|2024-11-22 09:56:50|306.2|305.8|306.2|306|306.2|306|306.2|305.8|1174
1732269460000|2024-11-22 09:57:40||305.9||305.9||305.9||305.9|164
1732269500000|2024-11-22 09:58:20|306.1|305.7|306|305.7|306.1|305.7|306|305.7|365
1732269530000|2024-11-22 09:58:50||305.6||305.6||305.6||305.6|0
1732269550000|2024-11-22 09:59:10|305.9|305.5|305.8|305.5|305.9|305.5|305.8|305.5|38
1732269590000|2024-11-22 09:59:50|305.7||305.7||305.7||305.7||0
1732269600000|2024-11-22 10:00:00|305.8||305.8||305.8||305.8||175
1732269620000|2024-11-22 10:00:20|||||||||136
1732269640000|2024-11-22 10:00:40|305.7||305.7||305.7||305.7||0
1732269680000|2024-11-22 10:01:20|305.6|305.4|305.6|305.4|305.6|305.4|305.6|305.4|266
1732269690000|2024-11-22 10:01:30|305.7||305.7||305.7||305.7||0
1732269700000|2024-11-22 10:01:40||305.5||305.4||305.5||305.4|3000
1732269710000|2024-11-22 10:01:50||305.5||305.4||305.5||305.4|0
1732269730000|2024-11-22 10:02:10|306.1|305.6|306.1|305.9|306.1|306|306.1|305.6|757
1732269740000|2024-11-22 10:02:20|306.2|306|306.2|306|306.2|306|306.2|306|546
1732269770000|2024-11-22 10:02:50||306.1||306||306.1||306|1159
1732269780000|2024-11-22 10:03:00|306.3|306.1|306.7|306.4|306.7|306.5|306.3|306.1|1957
1732269790000|2024-11-22 10:03:10|306.6|306.5|306.6|306.4|306.6|306.5|306.6|306.4|0
1732269800000|2024-11-22 10:03:20||306.3||306.3||306.3||306.3|0
1732269810000|2024-11-22 10:03:30|306.5||306.6||306.6||306.5||247
1732269820000|2024-11-22 10:03:40||306.2||306.2||306.2||306.2|0
1732269850000|2024-11-22 10:04:10||306.1||306.1||306.2||306.1|0
1732269870000|2024-11-22 10:04:30|306.5|306|306.5|306|306.5|306|306.5|306|0
1732269890000|2024-11-22 10:04:50|306.6||306.6||306.6||306.6||0
1732269900000|2024-11-22 10:05:00||306.1||306.1||306.1||306.1|2859
1732269910000|2024-11-22 10:05:10|306.7|306.2|306.7|306.2|306.7|306.2|306.7|306.2|231
1732269930000|2024-11-22 10:05:30|||||||||1000
1732269950000|2024-11-22 10:05:50||306.3||306.3||306.3||306.3|0
1732270050000|2024-11-22 10:07:30|||||||||25
1732270090000|2024-11-22 10:08:10|306.5|306.2|306.5|306.2|306.5|306.2|306.5|306.2|275
1732270110000|2024-11-22 10:08:30||306.1||306.1||306.1||306.1|526
1732270180000|2024-11-22 10:09:40|306.4|306|306.4|306|306.4|306|306.4|306|754
1732270190000|2024-11-22 10:09:50|||||||||21
1732270210000|2024-11-22 10:10:10|306.2|305.8|306.2|305.7|306.2|305.8|306.2|305.7|571
1732270270000|2024-11-22 10:11:10|||||||||900
1732270410000|2024-11-22 10:13:30|||||||||1623
1732270440000|2024-11-22 10:14:00||305.8||305.9||305.9||305.8|0
1732270520000|2024-11-22 10:15:20|306.1|305.8|306.1|305.8|306.1|305.8|306|305.8|139
1732270540000|2024-11-22 10:15:40|306.7|306.2|306.7|306.2|306.7|306.2|306.7|306.2|5099
1732270610000|2024-11-22 10:16:50|||||||||1464
1732270620000|2024-11-22 10:17:00||306.3||306.4||306.4||306.3|0
1732270640000|2024-11-22 10:17:20||306.3||306.3||306.3||306.3|178
1732270650000|2024-11-22 10:17:30|306.4|305.9|306.4|305.8|306.4|305.9|306.4|305.8|329
1732270690000|2024-11-22 10:18:10|||||||||2000
1732270720000|2024-11-22 10:18:40||305.9||305.9||305.9||305.9|0
1732270730000|2024-11-22 10:18:50|306.5|306|306.6|306|306.6|306|306.5|306|0
1732270750000|2024-11-22 10:19:10|||||||||1622
1732270840000|2024-11-22 10:20:40|||||||||250
1732270880000|2024-11-22 10:21:20|||||||||7500
1732270900000|2024-11-22 10:21:40|306.5||306.5||306.5||306.5||7500
1732270930000|2024-11-22 10:22:10|||||||||3599
1732271010000|2024-11-22 10:23:30||306.1||306.1||306.1||306.1|0
1732271030000|2024-11-22 10:23:50|||||||||16
1732271060000|2024-11-22 10:24:20|306.4||306.4||306.4||306.4||0
1732271070000|2024-11-22 10:24:30||306.3||306.3||306.3||306.3|183
1732271100000|2024-11-22 10:25:00||306.1||306.1||306.1||306.1|22
1732271140000|2024-11-22 10:25:40|306.3|305.9|306.3|305.9|306.3|305.9|306.3|305.9|427
1732271160000|2024-11-22 10:26:00|306.2||306.2||306.2||306.2||0
1732271170000|2024-11-22 10:26:10|306.3||306.2||306.3||306.2||0
1732271180000|2024-11-22 10:26:20|306.3||306.3||306.3||306.3||0
1732271200000|2024-11-22 10:26:40|306.4|306|306.4|306|306.4|306.2|306.4|306|1054
1732271210000|2024-11-22 10:26:50||305.9||305.9||305.9||305.9|0
1732271220000|2024-11-22 10:27:00|||||||||400
1732271270000|2024-11-22 10:27:50|306.2|305.8|306.1|305.8|306.2|305.8|306.1|305.8|239
1732271280000|2024-11-22 10:28:00|306.4|305.9|306.4|305.9|306.4|305.9|306.4|305.9|60
1732271450000|2024-11-22 10:30:50|||||||||85
1732271480000|2024-11-22 10:31:20|||||||||1
1732271580000|2024-11-22 10:33:00||306||306.1||306.1||306|686
1732271600000|2024-11-22 10:33:20|306.6|306.3|306.6|306.2|306.6|306.3|306.6|306.2|227
1732271730000|2024-11-22 10:35:30|||||||||7
1732271740000|2024-11-22 10:35:40|306.5|306.1|306.5|306.1|306.5|306.1|306.5|306.1|589
1732271750000|2024-11-22 10:35:50|306.6||306.6||306.6||306.6||0
1732271780000|2024-11-22 10:36:20||306.2||306.2||306.2||306.2|0
1732271790000|2024-11-22 10:36:30|306.8|306.4|306.8|306.6|306.8|306.7|306.8|306.4|843
1732271810000|2024-11-22 10:36:50|306.9|306.7|307.2|306.9|307.2|306.9|306.9|306.7|547
1732271860000|2024-11-22 10:37:40|||||||||3857
1732271870000|2024-11-22 10:37:50||306.8||306.8||306.8||306.8|0
1732272030000|2024-11-22 10:40:30|||||||||20
1732272040000|2024-11-22 10:40:40|||||||||2
1732272060000|2024-11-22 10:41:00|||||||||1691
1732272090000|2024-11-22 10:41:30||306.9||306.9||306.9||306.9|3
1732272120000|2024-11-22 10:42:00|||||||||1618
1732272190000|2024-11-22 10:43:10|307.3|307|307.2|307|307.4|307.1|307.2|306.9|1271
1732272300000|2024-11-22 10:45:00|307.3|307.1|307.5|307.2|307.5|307.2|307.3|307.1|582
1732272310000|2024-11-22 10:45:10|||||||||11
1732272380000|2024-11-22 10:46:20|||||||||162
1732272420000|2024-11-22 10:47:00|||||||||10
1732272480000|2024-11-22 10:48:00|||||||||125
1732272710000|2024-11-22 10:51:50|||||||||954
1732272740000|2024-11-22 10:52:20|||||||||59
1732272750000|2024-11-22 10:52:30|307.4|307.1|307.4|307.1|307.4|307.1|307.4|307.1|244
1732272780000|2024-11-22 10:53:00|307.5|307.2|307.5|307.2|307.5|307.2|307.5|307.2|0
1732272800000|2024-11-22 10:53:20|||||||||206
1732272810000|2024-11-22 10:53:30||307.3||307.4||307.4||307.3|207
1732272850000|2024-11-22 10:54:10|||||||||755
1732272870000|2024-11-22 10:54:30||307.1||307.1||307.1||307.1|217
1732272900000|2024-11-22 10:55:00|307.4|306.9|307.2|306.9|307.4|306.9|307.2|306.9|581
1732273000000|2024-11-22 10:56:40|||||||||1143
1732273170000|2024-11-22 10:59:30|||||||||615
1732273200000|2024-11-22 11:00:00|307.1|306.7|307.1|306.7|307.1|306.7|307.1|306.7|59
1732273230000|2024-11-22 11:00:30|||||||||9
1732273310000|2024-11-22 11:01:50||306.8||306.8||306.8||306.8|457
1732273330000|2024-11-22 11:02:10|||||||||4629
1732273480000|2024-11-22 11:04:40|307.7|307.3|307.7|307.3|307.7|307.3|307.7|307.3|388
1732273490000|2024-11-22 11:04:50|307.9|307.6|307.9|307.6|307.9|307.6|307.9|307.6|1900
1732273610000|2024-11-22 11:06:50|308.1|307.7|308.3|308|308.3|308|308.1|307.7|972
1732273620000|2024-11-22 11:07:00||307.9||307.9||307.9||307.9|144
1732273650000|2024-11-22 11:07:30|308.1|307.7|308.1|307.7|308.1|307.7|308.1|307.7|260
1732273760000|2024-11-22 11:09:20|||||||||2258
1732273790000|2024-11-22 11:09:50|||||||||5000
1732273960000|2024-11-22 11:12:40|||||||||150
1732274070000|2024-11-22 11:14:30|308|307.6|307.9|307.6|308|307.6|307.9|307.6|30
1732274080000|2024-11-22 11:14:40|307.8|307.4|307.8|307.4|307.8|307.4|307.8|307.4|549
1732274220000|2024-11-22 11:17:00|307.7||307.7||307.7||307.7||0
1732274230000|2024-11-22 11:17:10|307.6|307.1|307.6|307.2|307.6|307.2|307.6|307.1|734
1732274350000|2024-11-22 11:19:10|307.5||307.5||307.5||307.5||12
1732274360000|2024-11-22 11:19:20|307.6||307.6||307.6||307.6||0
1732274370000|2024-11-22 11:19:30|||||||||8
1732274390000|2024-11-22 11:19:50|307.5||307.5||307.5||307.5||5
1732274470000|2024-11-22 11:21:10|307.3|307|307.3|307|307.3|307|307.3|307|313
1732274480000|2024-11-22 11:21:20|||||||||625
1732274490000|2024-11-22 11:21:30||307.1||307.1||307.1||307.1|194
1732274510000|2024-11-22 11:21:50||307||307||307||307|191
1732274660000|2024-11-22 11:24:20|||||||||132
1732274740000|2024-11-22 11:25:40|307.5|307.2|307.5|307.2|307.5|307.2|307.5|307.2|1663
1732274760000|2024-11-22 11:26:00|||||||||500
1732274810000|2024-11-22 11:26:50|||||||||4225
1732274870000|2024-11-22 11:27:50|||||||||677
1732274940000|2024-11-22 11:29:00|307.4|307.1|307.4|307|307.4|307.1|307.4|307|32
1732274970000|2024-11-22 11:29:30|||||||||4884
1732275060000|2024-11-22 11:31:00|307.5|307.1|307.5|307|307.5|307.1|307.5|307|59
1732275130000|2024-11-22 11:32:10|307.6||307.6||307.6||307.6||0
1732275160000|2024-11-22 11:32:40||307.1||307.1||307.1||307.1|9
1732275240000|2024-11-22 11:34:00||307||307||307||307|0
1732275320000|2024-11-22 11:35:20|||||||||17
1732275460000|2024-11-22 11:37:40|||||||||18
1732275510000|2024-11-22 11:38:30|||||||||350
1732275580000|2024-11-22 11:39:40|307.5|306.9|307.5|306.9|307.5|306.9|307.5|306.9|1166
1732275590000|2024-11-22 11:39:50||307||307||307||307|0
1732275610000|2024-11-22 11:40:10|307.6|307.1|307.6|307.2|307.6|307.2|307.6|307.1|0
1732275620000|2024-11-22 11:40:20|||||||||12
1732275630000|2024-11-22 11:40:30||307.3||307.3||307.3||307.3|0
1732275640000|2024-11-22 11:40:40|307.7|307.6|307.8|307.6|307.8|307.6|307.7|307.6|10
1732275710000|2024-11-22 11:41:50|307.7|307.5|307.7|307.5|307.7|307.5|307.7|307.5|67
1732275730000|2024-11-22 11:42:10|||||||||390
1732275810000|2024-11-22 11:43:30|307.6|307.4|307.7|307.4|307.7|307.4|307.6|307.4|135
1732275910000|2024-11-22 11:45:10|307.6|307|307.4|307|307.6|307|307.4|307|11
1732275960000|2024-11-22 11:46:00||306.9||306.9||306.9||306.9|0
1732276100000|2024-11-22 11:48:20||307||307||307||307|0
1732276130000|2024-11-22 11:48:50|307.5|307|307.5|307.1|307.5|307.1|307.4|307|0
1732276140000|2024-11-22 11:49:00|307.4|307|307.4|306.9|307.5|307|307.4|306.9|0
1732276200000|2024-11-22 11:50:00|307.5|307|307.5|307|307.5|307|307.5|307|0
1732276230000|2024-11-22 11:50:30|307.4|306.9|307.4|306.9|307.4|306.9|307.4|306.9|0
1732276250000|2024-11-22 11:50:50|307.5|307|307.5|307|307.5|307|307.5|307|0
1732276290000|2024-11-22 11:51:30|307.4|307.1|307.7|307.2|307.7|307.2|307.4|307.1|0
1732276390000|2024-11-22 11:53:10|307.6|307.1|307.6|307.1|307.6|307.1|307.6|307.1|0
1732276460000|2024-11-22 11:54:20|307.7|307.2|307.6|307.2|307.7|307.2|307.6|307.1|0
1732276570000|2024-11-22 11:56:10|307.7|307.3|307.6|307.2|307.7|307.3|307.6|307.2|0
1732276580000|2024-11-22 11:56:20|307.7|307.3|307.6|307.2|307.7|307.3|307.6|307.2|0
1732276590000|2024-11-22 11:56:30|307.7|307.3|307.7|307.3|307.7|307.3|307.7|307.3|0
1732276660000|2024-11-22 11:57:40|307.6|307.2|307.6|307.2|307.6|307.2|307.6|307.2|0
1732276670000|2024-11-22 11:57:50|307.7|307.3|307.6|307.2|307.7|307.3|307.6|307.2|0
1732276690000|2024-11-22 11:58:10|307.7|306.9|307.2|306.8|307.7|306.9|307.2|306.8|0
1732276710000|2024-11-22 11:58:30|307.3|306.9|307.3|306.9|307.3|306.9|307.3|306.9|0
1732276790000|2024-11-22 11:59:50|307.2|306.8|307.2|306.8|307.2|306.8|307.2|306.8|0
1732276820000|2024-11-22 12:00:20|307.3|306.9|307.3|306.9|307.3|306.9|307.3|306.9|0
1732276830000|2024-11-22 12:00:30|307.2|306.8|307.2|306.8|307.2|306.8|307.2|306.8|0
1732276850000|2024-11-22 12:00:50|307.1|306.9|307|306.7|307.2|306.9|307|306.7|1119
1732276860000|2024-11-22 12:01:00|307.1|306.8|307.2|306.8|307.2|306.8|307.1|306.7|0
1732276870000|2024-11-22 12:01:10|307.1|306.7|307.1|306.7|307.2|306.8|307.1|306.7|0
1732276880000|2024-11-22 12:01:20|307.2|306.8|307.1|306.7|307.2|306.8|307.1|306.7|0
1732276890000|2024-11-22 12:01:30|307.2|306.8|307.1|306.7|307.2|306.8|307.1|306.7|0
1732276900000|2024-11-22 12:01:40|307.3|306.8|307.2|306.8|307.3|306.9|307.2|306.8|363
1732276910000|2024-11-22 12:01:50|307.3|306.9|307.2|306.8|307.3|306.9|307.2|306.8|1083
1732276920000|2024-11-22 12:02:00|307.3|306.9|307.3|306.9|307.3|306.9|307.3|306.9|0
1732276930000|2024-11-22 12:02:10|307.2|306.8|307.2|306.8|307.2|306.8|307.2|306.8|0
1732276940000|2024-11-22 12:02:20|307.3|306.9|307.2|307|307.5|307.2|307.2|306.9|1068
1732276950000|2024-11-22 12:02:30|307.3|307.1|307.2|306.9|307.3|307.1|307.2|306.9|59
1732276990000|2024-11-22 12:03:10|307.3|307|307.2|306.7|307.3|307|307.2|306.7|0
1732277000000|2024-11-22 12:03:20|307.3|306.8|307.1|306.7|307.3|306.8|307.1|306.7|0
1732277010000|2024-11-22 12:03:30|307.2|306.8|307.1|306.7|307.2|306.8|307.1|306.7|0
1732277020000|2024-11-22 12:03:40|307.2|306.8|307.2|306.8|307.2|306.8|307.2|306.8|0
1732277030000|2024-11-22 12:03:50|307.2|307|307.2|307|307.2|307|307.2|307|2157
1732277040000|2024-11-22 12:04:00||306.9||307||307||306.9|27
1732277050000|2024-11-22 12:04:10||306.9||306.9||306.9||306.9|0
1732277060000|2024-11-22 12:04:20||307||307||307||307|0
1732277090000|2024-11-22 12:04:50|||||||||218
1732277120000|2024-11-22 12:05:20|307.1|306.9|307.1|306.8|307.1|306.9|307.1|306.8|187
1732277130000|2024-11-22 12:05:30|306.9|306.6|306.9|306.6|306.9|306.6|306.9|306.6|673
1732277160000|2024-11-22 12:06:00|307||307.1||307.1||307||0
1732277190000|2024-11-22 12:06:30|||||||||149
1732277270000|2024-11-22 12:07:50||306.7||306.8||306.8||306.7|625
1732277290000|2024-11-22 12:08:10|||||||||7
1732277330000|2024-11-22 12:08:50|306.7|306.6|306.7|306.6|306.7|306.6|306.7|306.6|227
1732277340000|2024-11-22 12:09:00||306.3||306.3||306.3||306.3|1155
1732277360000|2024-11-22 12:09:20|||||||||367
1732277410000|2024-11-22 12:10:10|306.6|306.2|306.7|306.2|306.7|306.2|306.6|306.2|110
1732277460000|2024-11-22 12:11:00|||||||||2
1732277620000|2024-11-22 12:13:40|||||||||1
1732277630000|2024-11-22 12:13:50|||||||||410
1732277740000|2024-11-22 12:15:40|306.6||306.6||306.6||306.6||3
1732277750000|2024-11-22 12:15:50|||||||||5
1732277770000|2024-11-22 12:16:10|||||||||1792
1732277820000|2024-11-22 12:17:00|306.7||306.7||306.7||306.7||0
1732277920000|2024-11-22 12:18:40||306.3||306.3||306.3||306.3|0
1732277980000|2024-11-22 12:19:40|||||||||39
1732278060000|2024-11-22 12:21:00|||||||||82
1732278070000|2024-11-22 12:21:10||306.4||306.4||306.4||306.4|0
1732278080000|2024-11-22 12:21:20||306.5||306.5||306.5||306.5|0
1732278090000|2024-11-22 12:21:30|306.8|306.4|306.8|306.4|306.8|306.4|306.8|306.4|518
1732278100000|2024-11-22 12:21:40|306.7|306.5|306.7|306.5|306.7|306.5|306.7|306.5|0
1732278110000|2024-11-22 12:21:50|306.8|306.4|306.7|306.4|306.8|306.4|306.6|306.4|92
1732278140000|2024-11-22 12:22:20|||||||||1100
1732278150000|2024-11-22 12:22:30|||||||||144
1732278160000|2024-11-22 12:22:40|||||||||7
1732278210000|2024-11-22 12:23:30|||||||||21
1732278220000|2024-11-22 12:23:40|306.8|306.5|306.8|306.5|306.8|306.5|306.8|306.5|0
1732278280000|2024-11-22 12:24:40|||||||||20
1732278320000|2024-11-22 12:25:20||306.6||306.6||306.6||306.6|0
1732278440000|2024-11-22 12:27:20|306.7|306.5|306.7|306.5|306.7|306.5|306.7|306.5|244
1732278510000|2024-11-22 12:28:30|306.8||306.8||306.8||306.8||0
1732278580000|2024-11-22 12:29:40|306.7||306.7||306.7||306.7||0
1732278590000|2024-11-22 12:29:50|306.8||306.8||306.8||306.7||0
1732278680000|2024-11-22 12:31:20|||||||||3
1732278840000|2024-11-22 12:34:00|306.6|306.2|306.6|306.2|306.6|306.2|306.6|306.2|825
1732278910000|2024-11-22 12:35:10||306.3||306.3||306.3||306.3|0
1732278930000|2024-11-22 12:35:30||306.2||306.2||306.2||306.2|0
1732278940000|2024-11-22 12:35:40|||||||||1297
1732279060000|2024-11-22 12:37:40||306.3||306.3||306.3||306.3|111
1732279070000|2024-11-22 12:37:50||306.2||306.2||306.2||306.2|0
1732279100000|2024-11-22 12:38:20||306.3||306.3||306.3||306.3|861
1732279110000|2024-11-22 12:38:30|||||||||365
1732279140000|2024-11-22 12:39:00|306.5|306.1|306.3|306.1|306.5|306.1|306.3|306|548
1732279150000|2024-11-22 12:39:10|306|305.6|305.9|305.6|306|305.6|305.9|305.6|546
1732279160000|2024-11-22 12:39:20||305.5||305.5||305.5||305.5|0
1732279180000|2024-11-22 12:39:40||305.4||305.4||305.4||305.4|0
1732279200000|2024-11-22 12:40:00||305.5||305.5||305.5||305.5|0
1732279220000|2024-11-22 12:40:20|305.8|305.4|305.8|305.4|305.8|305.4|305.8|305.4|0
1732279350000|2024-11-22 12:42:30|305.7||305.7||305.7||305.7||0
1732279370000|2024-11-22 12:42:50|305.6|305.2|305.6|305.2|305.6|305.2|305.6|305.2|329
1732279470000|2024-11-22 12:44:30|||||||||300
1732279580000|2024-11-22 12:46:20|305.5|305.1|305.3|305|305.5|305.1|305.3|305|246
1732279900000|2024-11-22 12:51:40|||||||||91
1732279970000|2024-11-22 12:52:50||304.8||304.8||304.8||304.8|2082
1732279980000|2024-11-22 12:53:00||304.7||304.7||304.7||304.7|0
1732279990000|2024-11-22 12:53:10||304.8||304.8||304.8||304.8|0
1732280030000|2024-11-22 12:53:50|305.2||305.2||305.2||305.2||38
1732280300000|2024-11-22 12:58:20|305.1||305.1||305.1||305.1||134
1732280350000|2024-11-22 12:59:10|305.3|305|305.3|305|305.3|305|305.3|305|230
1732280400000|2024-11-22 13:00:00||305.1||305.1||305.1||305.1|68
1732280460000|2024-11-22 13:01:00||305.2||305.2||305.2||305.2|204
1732280470000|2024-11-22 13:01:10|305.2|305|305.2|305|305.2|305|305.2|305|65
1732280510000|2024-11-22 13:01:50|305|304.8|305|304.8|305|304.8|305|304.8|2153
1732280560000|2024-11-22 13:02:40|304.8|304.5|304.9|304.5|304.9|304.5|304.8|304.5|8645
1732280590000|2024-11-22 13:03:10|304.8|304.6|304.8|304.6|304.8|304.6|304.8|304.6|0
1732280610000|2024-11-22 13:03:30|304.7|304.5|304.7|304.5|304.7|304.5|304.7|304.5|1027
1732280640000|2024-11-22 13:04:00|304.9|304.6|304.9|304.7|304.9|304.7|304.9|304.6|759
1732280650000|2024-11-22 13:04:10|305|304.8|305|304.8|305|304.8|305|304.8|70
1732280660000|2024-11-22 13:04:20|305.3|305.2|305.3|305.2|305.3|305.2|305.3|305.2|547
1732280690000|2024-11-22 13:04:50|||||||||409
1732280760000|2024-11-22 13:06:00|305.5|305.4|305.6|305.4|305.6|305.4|305.5|305.4|548
1732280830000|2024-11-22 13:07:10||305.5||305.5||305.5||305.5|146
1732280850000|2024-11-22 13:07:30|305.8|305.7|305.8|305.6|305.8|305.7|305.8|305.6|258
1732280860000|2024-11-22 13:07:40|306|305.7|306|305.7|306|305.7|306|305.7|1209
1732280890000|2024-11-22 13:08:10|305.9|305.4|305.7|305.4|305.9|305.5|305.7|305.4|703
1732280920000|2024-11-22 13:08:40|||||||||300
1732281010000|2024-11-22 13:10:10|||||||||1321
1732281140000|2024-11-22 13:12:20|||||||||1
1732281180000|2024-11-22 13:13:00||305.3||305.3||305.3||305.3|176
1732281240000|2024-11-22 13:14:00||305.4||305.4||305.4||305.4|551
1732281330000|2024-11-22 13:15:30|||||||||454
1732281340000|2024-11-22 13:15:40|305.5|305.3|305.5|305.2|305.6|305.3|305.4|305|32
1732281350000|2024-11-22 13:15:50|305.3|304.9|305.3|304.9|305.3|304.9|305.3|304.9|45
1732281360000|2024-11-22 13:16:00|305.2|304.8|305.2|304.8|305.2|304.8|305.2|304.8|0
1732281370000|2024-11-22 13:16:10|305.1||305.1||305.1||305.1||0
1732281440000|2024-11-22 13:17:20||304.9||304.9||304.9||304.9|67
1732281490000|2024-11-22 13:18:10|||||||||365
1732281550000|2024-11-22 13:19:10|||||||||41
1732281580000|2024-11-22 13:19:40|305.3|305.2|305.3|305.1|305.3|305.2|305.3|305.1|268
1732281610000|2024-11-22 13:20:10|305.4|305.2|305.4|305.2|305.4|305.2|305.4|305.2|220
1732281650000|2024-11-22 13:20:50|305.5|305.4|305.5|305.4|305.5|305.4|305.5|305.4|786
1732281680000|2024-11-22 13:21:20|305.6|305.3|305.6|305.5|305.6|305.5|305.6|305.3|260
1732281720000|2024-11-22 13:22:00|305.9|305.7|305.9|305.7|305.9|305.7|305.9|305.7|68
1732281760000|2024-11-22 13:22:40||305.8||305.8||305.8||305.8|95
1732281770000|2024-11-22 13:22:50|306||306||306||306||567
1732281870000|2024-11-22 13:24:30|||||||||100
1732281900000|2024-11-22 13:25:00|306.1|305.9|306.1|305.9|306.1|305.9|306.1|305.9|240
1732281990000|2024-11-22 13:26:30|306|305.7|306|305.7|306|305.7|306|305.7|540
1732282030000|2024-11-22 13:27:10|306.1|305.8|306.1|305.8|306.2|305.8|306.1|305.8|0
1732282040000|2024-11-22 13:27:20|306|305.7|305.9|305.5|306|305.7|305.9|305.5|141
1732282060000|2024-11-22 13:27:40||305.4||305.4||305.4||305.4|0
1732282200000|2024-11-22 13:30:00||305.5||305.5||305.5||305.5|0
1732282310000|2024-11-22 13:31:50||305.6||305.6||305.6||305.6|37
1732282320000|2024-11-22 13:32:00|||||||||27
1732282330000|2024-11-22 13:32:10|||||||||2
1732282400000|2024-11-22 13:33:20|||||||||811
1732282440000|2024-11-22 13:34:00|||||||||38
1732282510000|2024-11-22 13:35:10|305.7|305.4|305.5|305.3|305.7|305.4|305.5|305.3|980
1732282520000|2024-11-22 13:35:20|||||||||647
1732282560000|2024-11-22 13:36:00|305.4||305.4||305.4||305.4||131
1732282570000|2024-11-22 13:36:10|305.2|305|305.2|304.6|305.2|305|305.2|304.6|50
1732282580000|2024-11-22 13:36:20||304.7||304.7||304.7||304.7|13
1732282620000|2024-11-22 13:37:00||304.8||304.8||304.8||304.8|4
1732282740000|2024-11-22 13:39:00|||||||||58
1732282780000|2024-11-22 13:39:40||304.9||304.9||304.9||304.9|0
1732282790000|2024-11-22 13:39:50|305.1|304.6|305|304.6|305.1|304.6|305|304.6|425
1732282840000|2024-11-22 13:40:40|304.9|304.5|304.6|304.3|304.9|304.5|304.6|304.3|3703
1732282850000|2024-11-22 13:40:50|304.5|304.2|304.5|304.1|304.5|304.2|304.5|304.1|2408
1732282890000|2024-11-22 13:41:30|||||||||2
1732282940000|2024-11-22 13:42:20|304.7|304.2|304.7|304.5|304.7|304.5|304.7|304.2|179
1732282950000|2024-11-22 13:42:30|305.1|304.8|305.1|304.8|305.1|304.8|305.1|304.8|944
1732282990000|2024-11-22 13:43:10|305||305||305||305||94
1732283000000|2024-11-22 13:43:20|304.8|304.7|304.8|304.5|304.8|304.7|304.8|304.5|1797
1732283020000|2024-11-22 13:43:40||304.4||304.4||304.4||304.4|200
1732283040000|2024-11-22 13:44:00|||||||||198
1732283090000|2024-11-22 13:44:50||304.6||304.6||304.6||304.6|0
1732283100000|2024-11-22 13:45:00|304.7|304.4|304.7|304.4|304.7|304.4|304.7|304.4|136
1732283110000|2024-11-22 13:45:10|304.8||304.8||304.8||304.8||0
1732283140000|2024-11-22 13:45:40|||||||||87
1732283220000|2024-11-22 13:47:00|304.2|304.1|304.2|304.1|304.2|304.1|304.2|304.1|4098
1732283230000|2024-11-22 13:47:10|||||||||1495
1732283250000|2024-11-22 13:47:30|303.9|303.5|304|303.6|304|303.6|303.7|303.4|1830
1732283260000|2024-11-22 13:47:40|303.8||303.8||303.8||303.8||1515
1732283300000|2024-11-22 13:48:20|304|303.7|304|303.7|304|303.7|303.8|303.7|2957
1732283330000|2024-11-22 13:48:50|304.2|303.8|304.3|304.1|304.3|304.1|304.2|303.8|1534
1732283340000|2024-11-22 13:49:00|304.2||304.3||304.3||304.2||251
1732283360000|2024-11-22 13:49:20|304.2|304.2|304.4|304.2|304.4|304.2|304.2|304.2|2732
1732283400000|2024-11-22 13:50:00|304.3|304.1|304.3|304.1|304.3|304.1|304.3|304.1|683
1732283410000|2024-11-22 13:50:10|304.4||304.4||304.4||304.4||0
1732283450000|2024-11-22 13:50:50|304.3||304.3||304.3||304.3||0
1732283520000|2024-11-22 13:52:00|304.2|304|304.2|304|304.3|304|304.2|304|610
1732283530000|2024-11-22 13:52:10|304.4|304.2|304.4|304.2|304.4|304.2|304.4|304.2|882
1732283550000|2024-11-22 13:52:30|304.5|304.3|304.5|304.3|304.5|304.3|304.5|304.3|210
1732283600000|2024-11-22 13:53:20|||||||||651
1732283640000|2024-11-22 13:54:00|||||||||2019
1732283660000|2024-11-22 13:54:20|304.4|304.2|304.4|304.2|304.4|304.2|304.4|304.2|561
1732283700000|2024-11-22 13:55:00|||||||||12500
1732283720000|2024-11-22 13:55:20|304.3|304|304.2|304|304.3|304|304.2|304|454
1732283730000|2024-11-22 13:55:30|304.1|303.9|304.1|303.9|304.1|303.9|304.1|303.9|460
1732283750000|2024-11-22 13:55:50|||||||||300
1732283830000|2024-11-22 13:57:10|||||||||1022
1732283840000|2024-11-22 13:57:20|||||||||1148
1732283880000|2024-11-22 13:58:00|304|303.8|304|303.8|304|303.8|304|303.8|274
1732283920000|2024-11-22 13:58:40|||||||||423
1732283940000|2024-11-22 13:59:00|||||||||718
1732283970000|2024-11-22 13:59:30|||||||||550
1732284010000|2024-11-22 14:00:10|303.9|303.7|303.9|303.7|303.9|303.7|303.9|303.7|137
1732284020000|2024-11-22 14:00:20|303.7|303.4|303.6|303.2|303.7|303.6|303.6|303.2|592
1732284080000|2024-11-22 14:01:20||303.3||303.3||303.3||303.3|0
1732284110000|2024-11-22 14:01:50||303.2||303.3||303.3||303.2|0
1732284120000|2024-11-22 14:02:00|||||||||3276
1732284140000|2024-11-22 14:02:20|||||||||400
1732284150000|2024-11-22 14:02:30||303.4||303.4||303.4||303.4|1328
1732284180000|2024-11-22 14:03:00|303.5|303.3|303.5|303.2|303.5|303.3|303.5|303.2|424
1732284260000|2024-11-22 14:04:20|||||||||500
1732284290000|2024-11-22 14:04:50||303.4||303.4||303.4||303.4|1117
1732284300000|2024-11-22 14:05:00||303.3||303.3||303.3||303.3|2085
1732284340000|2024-11-22 14:05:40|303.3|303.1|303.3|303.1|303.3|303.1|303.3|303.1|890
1732284420000|2024-11-22 14:07:00|||||||||1052
1732284440000|2024-11-22 14:07:20|||||||||816
1732284470000|2024-11-22 14:07:50|||||||||418
1732284500000|2024-11-22 14:08:20|||||||||2637
1732284550000|2024-11-22 14:09:10|303.2|303|303.5|303.2|303.5|303.2|303.2|303|2125
1732284600000|2024-11-22 14:10:00|||||||||494
1732284630000|2024-11-22 14:10:30|303.2|303|303.2|303|303.2|303.1|303.2|303|1483
1732284640000|2024-11-22 14:10:40|303.1|303.1|303.1|303|303.1|303.1|303.1|303|5
1732284650000|2024-11-22 14:10:50|303|302.8|302.6|302.3|303|302.8|302.5|302.3|796
1732284680000|2024-11-22 14:11:20|302.5||302.5||302.5||302.5||0
1732284690000|2024-11-22 14:11:30|302.8|302.7|302.8|302.6|302.8|302.7|302.8|302.6|927
1732284710000|2024-11-22 14:11:50|303|302.7|303|302.8|303|302.8|303|302.7|1518
1732284720000|2024-11-22 14:12:00|302.9|302.7|302.7|302.4|302.9|302.7|302.7|302.4|2767
1732284740000|2024-11-22 14:12:20|302.2|302|302|301.7|302.2|302|302|301.7|1478
1732284760000|2024-11-22 14:12:40|301.9|301.6|301.9|301.7|301.9|301.7|301.8|301.6|683
1732284790000|2024-11-22 14:13:10|302|301.8|302|301.8|302|301.8|301.9|301.8|656
1732284800000|2024-11-22 14:13:20|||||||||1316
1732284810000|2024-11-22 14:13:30|301.9|301.7|301.9|301.7|301.9|301.7|301.9|301.7|717
1732284820000|2024-11-22 14:13:40|302|301.8|301.8|301.7|302|301.8|301.8|301.7|783
1732284840000|2024-11-22 14:14:00|||||||||1646
1732284850000|2024-11-22 14:14:10|||||||||667
1732284880000|2024-11-22 14:14:40|302|301.8|301.9|301.7|302|301.8|301.9|301.7|2593
1732284900000|2024-11-22 14:15:00|301.8|301.6|301.8|301.6|301.8|301.7|301.8|301.6|7752
1732284910000|2024-11-22 14:15:10|302||302||302.1||302||1069
1732284920000|2024-11-22 14:15:20|302.1||302||302.1||302||0
1732284950000|2024-11-22 14:15:50|||||||||131
1732284990000|2024-11-22 14:16:30|301.9||301.9||301.9||301.9||0
1732285030000|2024-11-22 14:17:10|||||||||415
1732285050000|2024-11-22 14:17:30||301.7||301.7||301.7||301.7|0
1732285060000|2024-11-22 14:17:40|301.8|301.5|301.9|301.5|301.9|301.5|301.8|301.5|2237
1732285080000|2024-11-22 14:18:00||301.6||301.6||301.6||301.6|13
1732285120000|2024-11-22 14:18:40|301.7|301.7|301.7|301.5|301.7|301.7|301.7|301.5|1400
1732285130000|2024-11-22 14:18:50|301.5|301.6|301.5|301.2|301.5|301.6|301.5|301.2|155
1732285140000|2024-11-22 14:19:00|||||||||5
1732285160000|2024-11-22 14:19:20|||||||||328
1732285170000|2024-11-22 14:19:30|||||||||4
1732285190000|2024-11-22 14:19:50|||||||||90
1732285220000|2024-11-22 14:20:20|||||||||414
1732285350000|2024-11-22 14:22:30|||||||||33
1732285360000|2024-11-22 14:22:40|||||||||1467
1732285370000|2024-11-22 14:22:50|301.2|301|301.2|301|301.2|301|301.2|301|1162
1732285380000|2024-11-22 14:23:00|301.1||301.1||301.1||301.1||0
1732285390000|2024-11-22 14:23:10||300.9||300.9||300.9||300.9|1966
1732285500000|2024-11-22 14:25:00|301|300.7|300.9|300.6|301|300.7|300.7|300.6|1615
1732285510000|2024-11-22 14:25:10|302.1|301.7|302.1|301.7|302.1|301.7|302.1|301.7|563
1732285520000|2024-11-22 14:25:20|302||302||302||302||0
1732285530000|2024-11-22 14:25:30|301.8|301.6|301.8|301.6|301.8|301.6|301.8|301.6|236
1732285540000|2024-11-22 14:25:40|||||||||152
1732285550000|2024-11-22 14:25:50|302.1|301.9|302.1|301.9|302.1|301.9|302.1|301.9|329
1732285560000|2024-11-22 14:26:00|301.9|301.7|301.9|301.7|301.9|301.7|301.9|301.7|478
1732285580000|2024-11-22 14:26:20|301.7|301.3|301.7|301.3|301.7|301.3|301.7|301.3|607
1732285600000|2024-11-22 14:26:40|||||||||36
1732285620000|2024-11-22 14:27:00|||||||||11
1732285630000|2024-11-22 14:27:10|||||||||82
1732285640000|2024-11-22 14:27:20|||||||||14
1732285650000|2024-11-22 14:27:30|||||||||74
1732285670000|2024-11-22 14:27:50|||||||||36687
1732285680000|2024-11-22 14:28:00||301.5||301.5||301.5||301.5|5821
1732285690000|2024-11-22 14:28:10|301.6||301.6||301.6||301.6||0
1732285700000|2024-11-22 14:28:20|301.5|301.3|301.5|301.3|301.5|301.3|301.5|301.3|138
1732285710000|2024-11-22 14:28:30|||||||||329
1732285770000|2024-11-22 14:29:30|301.3|301.1|301.4|301.1|301.4|301.1|301.3|301.1|1047
1732285780000|2024-11-22 14:29:40|||||||||3250
1732285820000|2024-11-22 14:30:20|301.3|300.9|301.1|300.9|301.3|300.9|301.1|300.9|113
1732285830000|2024-11-22 14:30:30|301||301||301||301||0
1732285840000|2024-11-22 14:30:40|301.1||301.1||301.1||301.1||575
1732285880000|2024-11-22 14:31:20|||||||||500
1732285890000|2024-11-22 14:31:30|301|300.7|300.9|300.6|301|300.7|300.9|300.6|500
1732285910000|2024-11-22 14:31:50|300.7|300.4|300.7|300.4|300.7|300.4|300.7|300.4|654
1732285920000|2024-11-22 14:32:00|300.6||300.6||300.6||300.6||2
1732285930000|2024-11-22 14:32:10|||||||||500
1732285940000|2024-11-22 14:32:20|||||||||704
1732285950000|2024-11-22 14:32:30|||||||||351
1732285960000|2024-11-22 14:32:40|||||||||1188
1732285990000|2024-11-22 14:33:10|300.5||300.5||300.5||300.5||0
1732286000000|2024-11-22 14:33:20||300.3||300.3||300.3||300.3|1738
1732286030000|2024-11-22 14:33:50|300.8|300.4|300.8|300.7|300.8|300.7|300.8|300.4|244
1732286040000|2024-11-22 14:34:00|300.7|300.5|300.7|300.5|300.7|300.5|300.7|300.5|577
1732286100000|2024-11-22 14:35:00|||||||||41
1732286140000|2024-11-22 14:35:40|300.8|300.6|300.8|300.6|300.8|300.6|300.8|300.6|39
1732286150000|2024-11-22 14:35:50|300.7||300.7||300.7||300.7||0
1732286160000|2024-11-22 14:36:00|300.8||300.8||300.8||300.8||220
1732286170000|2024-11-22 14:36:10|300.6|300.5|300.7|300.5|300.7|300.5|300.6|300.4|674
1732286180000|2024-11-22 14:36:20|300.8|300.6|300.8|300.6|300.8|300.6|300.8|300.6|564
1732286190000|2024-11-22 14:36:30|||||||||1250
1732286210000|2024-11-22 14:36:50|300.9|300.7|300.9|300.7|300.9|300.7|300.9|300.7|1241
1732286220000|2024-11-22 14:37:00|||||||||940
1732286230000|2024-11-22 14:37:10|||||||||517
1732286250000|2024-11-22 14:37:30|300.8|300.6|300.8|300.6|300.8|300.6|300.8|300.6|235
1732286280000|2024-11-22 14:38:00|300.9|300.7|301.1|300.9|301.1|300.9|300.9|300.7|1431
1732286300000|2024-11-22 14:38:20|||||||||455
1732286310000|2024-11-22 14:38:30|301.4|301|301.4|301|301.4|301|301.4|301|200
1732286330000|2024-11-22 14:38:50||301.1||301.1||301.1||301.1|0
1732286340000|2024-11-22 14:39:00|301.7|301.2|301.7|301.6|301.7|301.6|301.7|301.2|378
1732286350000|2024-11-22 14:39:10|302|301.7|302.4|302.1|302.4|302.1|302|301.7|790
1732286370000|2024-11-22 14:39:30|||||||||1007
1732286390000|2024-11-22 14:39:50|302.8|302.5|302.8|302.5|302.8|302.5|302.8|302.5|163
1732286420000|2024-11-22 14:40:20|303.2|302.6|303.2|302.6|303.2|302.6|303.2|302.6|344
1732286430000|2024-11-22 14:40:30|303.3||303.3||303.3||303.3||0
1732286440000|2024-11-22 14:40:40|303.4|302.9|303.5|302.9|303.5|302.9|303.4|302.9|20069
1732286460000|2024-11-22 14:41:00|||||||||165
1732286480000|2024-11-22 14:41:20||303||303||303||303|81
1732286490000|2024-11-22 14:41:30||303.1||303.1||303.1||303.1|0
1732286500000|2024-11-22 14:41:40|304.1|303.2|304.1|303.8|304.1|303.8|304.1|303.2|3136
1732286520000|2024-11-22 14:42:00|304.4|304|304.8|304.2|304.8|304.2|304.4|304|2639
1732286530000|2024-11-22 14:42:10|304.9|304.3|304.9|304.5|304.9|304.5|304.9|304.3|1000
1732286540000|2024-11-22 14:42:20||304.6||304.5||304.7||304.5|2468
1732286550000|2024-11-22 14:42:30|305|304.7|305|304.7|305|304.7|305|304.7|1523
1732286560000|2024-11-22 14:42:40|305.8|304.6|305.8|305.2|305.9|305.2|305.8|304.6|341
1732286580000|2024-11-22 14:43:00|306.2|305.5|306.2|305.6|306.2|305.6|306.2|305.5|613
1732286590000|2024-11-22 14:43:10|306.1||306.1||306.1||306.1||55
1732286600000|2024-11-22 14:43:20|306.5|305.7|306.4|305.9|306.5|305.9|306.4|305.7|538
1732286620000|2024-11-22 14:43:40|306.5|306.5|307|306.5|307|306.5|306.5|306.5|502
1732286630000|2024-11-22 14:43:50||306.6||306.6||306.6||306.6|258
1732286640000|2024-11-22 14:44:00|306.7|306.3|306.7|306.3|306.7|306.3|306.7|306.3|159
1732286650000|2024-11-22 14:44:10|306.6|306.2|306.7|306.2|306.7|306.2|306.6|306.2|193
1732286660000|2024-11-22 14:44:20|306.3|305.9|306.1|305.8|306.3|305.9|306.1|305.8|1579
1732286700000|2024-11-22 14:45:00|306.4||306.3||306.4||306.3||151
1732286710000|2024-11-22 14:45:10|||||||||1000
1732286720000|2024-11-22 14:45:20|306.2|305.9|306.2|305.8|306.2|305.9|306.2|305.8|37
1732286740000|2024-11-22 14:45:40|||||||||1163
1732286770000|2024-11-22 14:46:10|306|305.7|306|305.7|306|305.7|306|305.7|205
1732286790000|2024-11-22 14:46:30|||||||||6821
1732286810000|2024-11-22 14:46:50|306.2|305.8|306.2|305.9|306.2|305.9|306.2|305.8|2046
1732286830000|2024-11-22 14:47:10||305.8||305.7||305.8||305.7|474
1732286840000|2024-11-22 14:47:20||305.8||305.8||305.8||305.7|0
1732286890000|2024-11-22 14:48:10||305.9||305.9||305.9||305.9|0
1732286900000|2024-11-22 14:48:20|||||||||625
1732286930000|2024-11-22 14:48:50|306.5|306.4|306.4|306.1|306.5|306.4|306.4|306.1|615
1732286940000|2024-11-22 14:49:00|306.5||306.3||306.5||306.3||0
1732286970000|2024-11-22 14:49:30|306.2|306|306.7|306.4|306.7|306.4|306.2|306|1114
1732286980000|2024-11-22 14:49:40|307.6|307.2|308.1|307.6|308.2|307.6|307.6|307.2|1461
1732287020000|2024-11-22 14:50:20|307.8|307.7|307.6|307.2|307.8|307.7|307.5|307.2|895
1732287050000|2024-11-22 14:50:50|||||||||1617
1732287060000|2024-11-22 14:51:00|307.4|307.1|307.4|307.1|307.4|307.1|307.4|307.1|136
1732287120000|2024-11-22 14:52:00|307.7|307.5|307.5|307.1|307.7|307.5|307.5|307.1|673
1732287130000|2024-11-22 14:52:10|307.4|307.2|307.4|307.1|307.4|307.2|307.4|307.1|0
1732287150000|2024-11-22 14:52:30|307.5|307.2|307.5|307.1|307.5|307.2|307.5|307.1|29
1732287180000|2024-11-22 14:53:00|||||||||3
1732287200000|2024-11-22 14:53:20|307.4|307.3|307.1|306.9|307.4|307.3|307.1|306.9|1030
1732287240000|2024-11-22 14:54:00|307.4|307.1|307.8|307.4|308|307.7|307.4|307.1|1144
1732287250000|2024-11-22 14:54:10|307.7||307.7||307.7||307.7||0
1732287260000|2024-11-22 14:54:20|307.6|307.3|307.6|307.3|307.6|307.3|307.6|307.3|292
1732287300000|2024-11-22 14:55:00|307.9|307.7|307.9|307.7|307.9|307.7|307.9|307.7|333
1732287320000|2024-11-22 14:55:20|||||||||70
1732287330000|2024-11-22 14:55:30|308.1|307.8|308.1|307.8|308.1|307.8|308.1|307.8|535
1732287380000|2024-11-22 14:56:20|||||||||398
1732287400000|2024-11-22 14:56:40|||||||||1055
1732287410000|2024-11-22 14:56:50|||||||||167
1732287420000|2024-11-22 14:57:00||307.9||307.9||307.9||307.9|0
1732287430000|2024-11-22 14:57:10|308.5|308.2|308.6|308.3|308.6|308.3|308.5|308.2|1393
1732287440000|2024-11-22 14:57:20|308.8|308.4|308.8|308.5|308.8|308.5|308.8|308.4|944
1732287470000|2024-11-22 14:57:50|309.4|309.2|309.4|309.2|309.4|309.2|309.4|309.2|16
1732287480000|2024-11-22 14:58:00|309.5|309.5|311.1|309.7|311.1|309.7|309.5|309.5|1670
1732287490000|2024-11-22 14:58:10|310.9||310.9||310.9||310.9||0
1732287500000|2024-11-22 14:58:20|310.5||310.5||310.5||310.5||537
1732287520000|2024-11-22 14:58:40|||||||||242
1732287530000|2024-11-22 14:58:50|||||||||5000
1732287580000|2024-11-22 14:59:40|||||||||2000
1732287590000|2024-11-22 14:59:50|||||||||1980
1732287610000|2024-11-22 15:00:10|310.4||310.4||310.4||310.4||0
1732287660000|2024-11-22 15:01:00|310.5|310|310.4|310|310.5|310|310.4|310|3
1732287720000|2024-11-22 15:02:00|310.6|310.1|310.6|310.3|310.6|310.3|310.6|310.1|670
1732287740000|2024-11-22 15:02:20|310.5|310.2|310.6|310.2|310.6|310.2|310.5|310.2|146
1732287750000|2024-11-22 15:02:30||310.1||310.1||310.1||310.1|0
1732287790000|2024-11-22 15:03:10|310.2||310.2||310.2||310.2||666
1732287800000|2024-11-22 15:03:20|310.3||310.3||310.3||310.3||43
1732287850000|2024-11-22 15:04:10|310.2|309.8|310.1|309.8|310.2|309.8|310.1|309.8|2
1732287860000|2024-11-22 15:04:20|309.6|309.3|309.6|309.3|309.6|309.3|309.6|309.3|574
1732287870000|2024-11-22 15:04:30|309.4||309.4||309.4||309.4||253
1732287880000|2024-11-22 15:04:40|309.3|309.2|309.2|309.1|309.3|309.2|309.2|309.1|1116
1732287890000|2024-11-22 15:04:50|309.3||309.3||309.3||309.3||0
1732287930000|2024-11-22 15:05:30|||||||||8297
1732287940000|2024-11-22 15:05:40|309.5|309.3|309.5|309.3|309.5|309.3|309.5|309.3|232
1732287950000|2024-11-22 15:05:50|309.7|309.5|309.7|309.5|309.7|309.5|309.7|309.5|293
1732287970000|2024-11-22 15:06:10|||||||||139
1732288000000|2024-11-22 15:06:40|||||||||1675
1732288020000|2024-11-22 15:07:00|||||||||43
1732288030000|2024-11-22 15:07:10|||||||||56
1732288040000|2024-11-22 15:07:20|||||||||650
1732288060000|2024-11-22 15:07:40|309.5|309.4|309.5|309.4|309.5|309.4|309.5|309.4|3
1732288070000|2024-11-22 15:07:50|309.3|309|309.3|308.8|309.3|309|309.3|308.7|546
1732288090000|2024-11-22 15:08:10||309.1||308.9||309.1||308.9|1252
1732288110000|2024-11-22 15:08:30|||||||||3213
1732288120000|2024-11-22 15:08:40|309.7|309.5|309.7|309.5|309.7|309.5|309.7|309.5|31
1732288140000|2024-11-22 15:09:00|||||||||32
1732288170000|2024-11-22 15:09:30|||||||||1134
1732288180000|2024-11-22 15:09:40|310.1|309.8|310.3|310.1|310.3|310.1|310.1|309.8|1624
1732288210000|2024-11-22 15:10:10|310.1|309.9|309.9|309.6|310.1|309.9|309.9|309.6|1024
1732288220000|2024-11-22 15:10:20|309.8|309.4|309.7|309.3|309.8|309.4|309.7|309.3|5
1732288230000|2024-11-22 15:10:30||309.2||309.2||309.2||309.2|0
1732288240000|2024-11-22 15:10:40|||||||||8827
1732288260000|2024-11-22 15:11:00|||||||||750
1732288300000|2024-11-22 15:11:40|||||||||1300
1732288320000|2024-11-22 15:12:00|||||||||5300
1732288330000|2024-11-22 15:12:10|309.6||309.6||309.6||309.6||310
1732288340000|2024-11-22 15:12:20|||||||||149
1732288390000|2024-11-22 15:13:10|||||||||1
1732288430000|2024-11-22 15:13:50|||||||||60
1732288440000|2024-11-22 15:14:00|309.1|309.3|309.2|309|309.2|309.3|309.1|309|1788
1732288450000|2024-11-22 15:14:10|309.1||309.1||309.1||309.1||450
1732288460000|2024-11-22 15:14:20||308.9||308.9||308.9||308.9|62
1732288470000|2024-11-22 15:14:30|||||||||47
1732288500000|2024-11-22 15:15:00|309|308.8|309|308.8|309|308.8|309|308.8|2949
1732288560000|2024-11-22 15:16:00|309.3|309.2|309.3|309.2|309.3|309.2|309.3|309.2|897
1732288570000|2024-11-22 15:16:10|309.6|309.4|309.6|309.4|309.6|309.4|309.6|309.4|1462
1732288610000|2024-11-22 15:16:50|309.5|309.3|309.6|309.3|309.6|309.3|309.5|309.3|416
1732288630000|2024-11-22 15:17:10|310.2|309.8|310.2|309.8|310.2|309.8|310.2|309.8|340
1732288640000|2024-11-22 15:17:20|310.3|310|310.4|310.1|310.4|310.1|310.3|310|1502
1732288650000|2024-11-22 15:17:30|310.3|310|310.3|310|310.4|310|310.3|310|257
1732288680000|2024-11-22 15:18:00|||||||||27
1732288740000|2024-11-22 15:19:00||310.1||310.1||310.1||310.1|0
1732288790000|2024-11-22 15:19:50|309.9|309.6|310.6|310.5|310.6|310.5|309.9|309.6|2407
1732288800000|2024-11-22 15:20:00|310.9|310.6|310.9|310.6|310.9|310.6|310.9|310.6|1978
1732288820000|2024-11-22 15:20:20|||||||||122
1732288860000|2024-11-22 15:21:00|310.8|310.5|310.8|310.5|310.8|310.5|310.8|310.5|540
1732288870000|2024-11-22 15:21:10|310.7||310.7||310.7||310.7||520
1732288880000|2024-11-22 15:21:20|310.6|310.4|310.7|310.3|310.7|310.4|310.6|310.3|138
1732288900000|2024-11-22 15:21:40|||||||||3644
1732288920000|2024-11-22 15:22:00|310.9|310.4|310.9|310.7|310.9|310.7|310.9|310.3|681
1732288930000|2024-11-22 15:22:10|311.2|310.8|311.2|310.8|311.2|310.8|311.2|310.8|886
1732288950000|2024-11-22 15:22:30|||||||||341
1732289000000|2024-11-22 15:23:20|311.1||311.1||311.1||311.1||0
1732289010000|2024-11-22 15:23:30|311||311.1||311.1||311||112
1732289060000|2024-11-22 15:24:20|||||||||30000
1732289100000|2024-11-22 15:25:00|||||||||1000
1732289120000|2024-11-22 15:25:20|310.8|310.6|310.8|310.6|310.8|310.6|310.8|310.6|8937
1732289130000|2024-11-22 15:25:30|||||||||32
1732289140000|2024-11-22 15:25:40|||||||||55
1732289150000|2024-11-22 15:25:50|311.2|311|311.2|310.9|311.2|311|311.2|310.9|2559
1732289210000|2024-11-22 15:26:50|312.3|312|312.7|312.4|312.7|312.4|312.3|312|2610
1732289220000|2024-11-22 15:27:00|312.6|312.3|312.2|311.8|312.6|312.3|312.2|311.8|11004
1732289230000|2024-11-22 15:27:10|313.2|312.6|313.2|312.8|313.2|312.8|313.1|312.6|309
1732289250000|2024-11-22 15:27:30|313.8|312.9|313.4|313|313.8|313.3|313.4|312.9|11563
1732289280000|2024-11-22 15:28:00|||||||||696
1732289290000|2024-11-22 15:28:10|313.3|312.8|312.9|312.6|313.3|312.8|312.9|312.6|460
1732289330000|2024-11-22 15:28:50|312.8|312.4|312.6|312|312.8|312.4|312.6|312|0
1732289350000|2024-11-22 15:29:10|311.9|311.3|311.9|311.3|311.9|311.3|311.9|311.3|24
1732289360000|2024-11-22 15:29:20||311.2||311.2||311.2||311.2|0
1732289400000|2024-11-22 15:30:00|||||||||3640
1732289420000|2024-11-22 15:30:20|311.8|311.3|311.8|311.3|311.8|311.3|311.8|311.3|524
1732289440000|2024-11-22 15:30:40|||||||||1587
1732289480000|2024-11-22 15:31:20|311.7||311.7||311.7||311.7||176
1732289500000|2024-11-22 15:31:40|||||||||32
1732289520000|2024-11-22 15:32:00|311.6||311.7||311.7||311.6||72
1732289550000|2024-11-22 15:32:30||311.4||311.4||311.4||311.4|39
1732289580000|2024-11-22 15:33:00|||||||||323
1732289590000|2024-11-22 15:33:10|311.6|311.3|311.5|311.3|311.6|311.3|311.5|311.3|96
1732289600000|2024-11-22 15:33:20|||||||||39
1732289620000|2024-11-22 15:33:40|||||||||1
1732289630000|2024-11-22 15:33:50|311.3|310.9|311.3|310.8|311.3|310.9|311.3|310.8|130
1732289640000|2024-11-22 15:34:00|||||||||4
1732289680000|2024-11-22 15:34:40|310.9|310.3|310.7|310.1|310.9|310.3|310.7|310.1|543
1732289690000|2024-11-22 15:34:50|310.6|310.2|310.6|310.2|310.6|310.2|310.6|310.2|51
1732289730000|2024-11-22 15:35:30||310.3||310.3||310.3||310.3|30
1732289740000|2024-11-22 15:35:40|310.4|310.1|310.4|310.1|310.4|310.1|310.4|310.1|1099
1732289750000|2024-11-22 15:35:50|310.5||310.5||310.5||310.5||0
1732289770000|2024-11-22 15:36:10|||||||||26
1732289800000|2024-11-22 15:36:40||310.2||310.2||310.2||310.2|88
1732289810000|2024-11-22 15:36:50|310.1|309.9|310.1|309.9|310.1|309.9|310.1|309.9|418
1732289820000|2024-11-22 15:37:00|310|309.6|309.8|309.6|310|309.6|309.8|309.6|240
1732289830000|2024-11-22 15:37:10|310|309.7|310|309.6|310|309.7|310|309.6|1264
1732289840000|2024-11-22 15:37:20|||||||||629
1732289890000|2024-11-22 15:38:10|309.9||309.8||309.9||309.8||58
1732289900000|2024-11-22 15:38:20|310.1|309.9|310.6|310.4|310.6|310.4|310.1|309.9|2586
1732289910000|2024-11-22 15:38:30|310.7||310.5||310.7||310.5||508
1732289920000|2024-11-22 15:38:40|310.6||310.6||310.6||310.6||0
1732289930000|2024-11-22 15:38:50|310.4|310.2|310.5|310.3|310.5|310.3|310.4|310.2|105
1732289950000|2024-11-22 15:39:10|310.6||310.5||310.6||310.5||0
1732289960000|2024-11-22 15:39:20|310.6|310.1|310.5|310.1|310.6|310.1|310.5|310.1|277
1732289980000|2024-11-22 15:39:40|||||||||10
1732290040000|2024-11-22 15:40:40|310.1|309.9|310.1|309.9|310.1|309.9|310.1|309.9|1018
1732290050000|2024-11-22 15:40:50|310|309.7|310|309.7|310|309.7|310|309.7|440
1732290160000|2024-11-22 15:42:40|309.8|309.6|309.8|309.6|309.8|309.6|309.8|309.6|1562
1732290170000|2024-11-22 15:42:50|309.7|309.5|309.6|309.5|309.7|309.5|309.6|309.4|742
1732290180000|2024-11-22 15:43:00|309.5|309.4|309.2|308.9|309.5|309.4|309.2|308.9|841
1732290220000|2024-11-22 15:43:40|||||||||4182
1732290230000|2024-11-22 15:43:50|||||||||100
1732290330000|2024-11-22 15:45:30|||||||||635
1732290380000|2024-11-22 15:46:20|309.1||309.1||309.1||309.1||0
1732290390000|2024-11-22 15:46:30|309|308.8|309.4|309.2|309.5|309.4|308.9|308.8|1300
1732290400000|2024-11-22 15:46:40|309.5||309.5||309.5||309.5||0
1732290410000|2024-11-22 15:46:50|||||||||20
1732290420000|2024-11-22 15:47:00|309.3|308.9|309.3|308.9|309.3|308.9|309.3|308.9|233
1732290450000|2024-11-22 15:47:30|309.2||309.2||309.2||309.1||0
1732290460000|2024-11-22 15:47:40|||||||||316
1732290470000|2024-11-22 15:47:50|308.6|308.2|308.6|308.2|308.6|308.2|308.6|308.2|154
1732290480000|2024-11-22 15:48:00|308.5|308.3|308.4|308|308.5|308.3|308.4|308|2661
1732290530000|2024-11-22 15:48:50|308.3||308.3||308.3||308.3||129
1732290540000|2024-11-22 15:49:00|||||||||3
1732290560000|2024-11-22 15:49:20|||||||||2
1732290590000|2024-11-22 15:49:50||308.2||308.2||308.2||308.2|2
1732290610000|2024-11-22 15:50:10|308.2|308.1|308.2|308.1|308.2|308.1|308.2|308.1|75
1732290620000|2024-11-22 15:50:20|||||||||100
1732290630000|2024-11-22 15:50:30|||||||||241
1732290640000|2024-11-22 15:50:40|308.3||308.3||308.3||308.3||51
1732290660000|2024-11-22 15:51:00|308.1|307.9|308.2|307.9|308.2|307.9|308.1|307.9|449
1732290700000|2024-11-22 15:51:40|||||||||2152
1732290710000|2024-11-22 15:51:50|308|307.8|308|307.8|308|307.8|308|307.8|601
1732290720000|2024-11-22 15:52:00|308.2|307.9|308.2|308.1|308.2|308.1|308.2|307.9|1696
1732290730000|2024-11-22 15:52:10|308.4|308.2|308.3|308|308.4|308.2|308.3|308|449
1732290740000|2024-11-22 15:52:20|308.4|308.1|308.4|308.1|308.4|308.1|308.4|308.1|53
1732290760000|2024-11-22 15:52:40||308||308||308||308|0
1732290810000|2024-11-22 15:53:30|||||||||2
1732290830000|2024-11-22 15:53:50|308.3||308.3||308.3||308.3||134
1732290900000|2024-11-22 15:55:00|||||||||78
1732290950000|2024-11-22 15:55:50|||||||||8
1732290970000|2024-11-22 15:56:10|||||||||2
1732291000000|2024-11-22 15:56:40|||||||||510
1732291040000|2024-11-22 15:57:20|308.2|307.5|307.4|307.1|308.2|307.5|307.4|307.1|2425
1732291060000|2024-11-22 15:57:40|||||||||625
1732291080000|2024-11-22 15:58:00|307.2||307.2||307.2||307.2||305
1732291090000|2024-11-22 15:58:10|307|306.9|307|306.8|307|306.9|307|306.8|451
1732291100000|2024-11-22 15:58:20|306.9||307||307||306.9||131
1732291120000|2024-11-22 15:58:40|||||||||2
1732291160000|2024-11-22 15:59:20|306.8|306.7|306.7|306.6|306.8|306.7|306.7|306.6|1059
1732291180000|2024-11-22 15:59:40|306.6|306.4|306.6|306.4|306.6|306.4|306.6|306.4|2
1732291200000|2024-11-22 16:00:00||306.5||306.4||306.5||306.4|324
1732291210000|2024-11-22 16:00:10||306.5||306.5||306.5||306.5|10298
1732291250000|2024-11-22 16:00:50|306.5|306.4|306.5|306.4|306.5|306.4|306.5|306.4|480
1732291270000|2024-11-22 16:01:10|306.4|306.3|306.3|305.9|306.4|306.3|306.3|305.9|323
1732291320000|2024-11-22 16:02:00|||||||||1624
1732291340000|2024-11-22 16:02:20|306.2|305.6|305.9|305.6|306.2|305.6|305.9|305.6|8
1732291350000|2024-11-22 16:02:30|305.8|305.4|305.8|305.5|305.8|305.5|305.7|305.4|1264
1732291370000|2024-11-22 16:02:50||305.4||305.4||305.4||305.4|0
1732291390000|2024-11-22 16:03:10||305.5||305.5||305.5||305.5|445
1732291430000|2024-11-22 16:03:50|305.9|305.8|306|305.8|306|305.8|305.9|305.8|1344
1732291440000|2024-11-22 16:04:00|||||||||4
1732291460000|2024-11-22 16:04:20|305.9||305.9||306||305.9||138
1732291500000|2024-11-22 16:05:00|||||||||8
1732291510000|2024-11-22 16:05:10|||||||||189
1732291520000|2024-11-22 16:05:20|305.8|305.6|305.8|305.6|305.8|305.6|305.8|305.6|218
1732291530000|2024-11-22 16:05:30||305.5||305.5||305.5||305.5|1084
1732291560000|2024-11-22 16:06:00|305.9|305.6|305.9|305.6|305.9|305.7|305.9|305.6|81
1732291580000|2024-11-22 16:06:20|305.8|305.2|305.5|305.2|305.8|305.2|305.5|305.2|314
1732291590000|2024-11-22 16:06:30|305.3||305.3||305.3||305.3||491
1732291600000|2024-11-22 16:06:40|305.4||305.4||305.4||305.4||136
1732291620000|2024-11-22 16:07:00|305.3|305.1|305.1|304.8|305.3|305.1|305.1|304.8|1637
1732291630000|2024-11-22 16:07:10|305.4|305.2|305.4|305.2|305.4|305.2|305.4|305.2|183
1732291640000|2024-11-22 16:07:20|305.2|305.1|305|304.9|305.2|305.1|305|304.9|1008
1732291650000|2024-11-22 16:07:30||304.7||304.7||304.7||304.7|176
1732291660000|2024-11-22 16:07:40||304.6||304.6||304.6||304.6|0
1732291680000|2024-11-22 16:08:00|304.8|304.7|304.8|304.6|304.8|304.7|304.8|304.6|5
1732291700000|2024-11-22 16:08:20|305.3|305|305.3|305|305.3|305|305.3|305|1818
1732291710000|2024-11-22 16:08:30||305.1||305.1||305.1||305.1|1562
1732291720000|2024-11-22 16:08:40|305.4|305.2|305.4|305.2|305.4|305.2|305.4|305.2|405
1732291760000|2024-11-22 16:09:20|305.3|305.3|305.3|305.1|305.3|305.3|305.3|305.1|701
1732291800000|2024-11-22 16:10:00|305.2|304.9|305|304.8|305.2|304.9|305|304.8|500
1732291810000|2024-11-22 16:10:10|305.2|305|305.2|305|305.2|305|305.2|305|546
1732291820000|2024-11-22 16:10:20|305.3|305.1|305.3|305.1|305.3|305.1|305.3|305.1|1287
1732291830000|2024-11-22 16:10:30|305.2||305.3||305.3||305.2||955
1732291860000|2024-11-22 16:11:00||305.2||305.2||305.2||305.2|556
1732291880000|2024-11-22 16:11:20|||||||||65
1732291890000|2024-11-22 16:11:30|||||||||131
1732291910000|2024-11-22 16:11:50|||||||||6844
1732291920000|2024-11-22 16:12:00|305.2|305.1|305.3|305.2|305.3|305.2|305.2|305.1|439
1732291930000|2024-11-22 16:12:10||305.1||305.1||305.1||305.1|1340
1732291940000|2024-11-22 16:12:20|||||||||693
1732291950000|2024-11-22 16:12:30|305.2||305.3||305.4||305.2||119
1732291980000|2024-11-22 16:13:00|||||||||129
1732291990000|2024-11-22 16:13:10|305.5|305.4|305.5|305.4|305.5|305.4|305.5|305.4|1745
1732292000000|2024-11-22 16:13:20|||||||||300
1732292010000|2024-11-22 16:13:30|305.4|305.3|305.5|305.4|305.5|305.4|305.4|305.3|101
1732292020000|2024-11-22 16:13:40|305.6||305.6||305.6||305.6||658
1732292030000|2024-11-22 16:13:50|||||||||532
1732292040000|2024-11-22 16:14:00||305.5||305.4||305.5||305.4|2183
1732292050000|2024-11-22 16:14:10|||||||||300
1732292060000|2024-11-22 16:14:20|305.5|305.5|305.6|305.5|305.6|305.5|305.5|305.5|549
1732292110000|2024-11-22 16:15:10|305.6|305.4|306.2|305.8|306.2|305.9|305.6|305.4|380
1732292120000|2024-11-22 16:15:20|306|306|306.1|305.9|306.1|306|306|305.8|187
1732292130000|2024-11-22 16:15:30|306|305.8|306|305.8|306.1|305.9|305.9|305.7|126
1732292140000|2024-11-22 16:15:40|305.9|305.7|306|305.8|306|305.8|305.9|305.7|0
1732292150000|2024-11-22 16:15:50|305.8|305.6|305.8|305.6|305.9|305.7|305.8|305.6|45
1732292170000|2024-11-22 16:16:10|305.9|305.7|305.9|305.7|305.9|305.7|305.8|305.6|0
1732292180000|2024-11-22 16:16:20|305.8|305.6|305.7|305.5|305.9|305.7|305.6|305.4|233
1732292190000|2024-11-22 16:16:30|305.6|305.4|305.6|305.4|305.7|305.5|305.6|305.4|0
1732292200000|2024-11-22 16:16:40|305.7|305.5|305.6|305.4|305.7|305.5|305.6|305.4|0
1732292210000|2024-11-22 16:16:50|305.7|305.5|305.7|305.5|305.7|305.5|305.7|305.5|0
1732292230000|2024-11-22 16:17:10|305.6|305.4|305.6|305.3|305.6|305.4|305.6|305.3|79
1732292240000|2024-11-22 16:17:20|305.7|305.4|305.7|305.4|305.7|305.4|305.7|305.4|0
1732292250000|2024-11-22 16:17:30|305.6|305.3|305.6|305.3|305.7|305.4|305.6|305.3|0
1732292260000|2024-11-22 16:17:40|305.7|305.4|305.3|304.9|305.7|305.4|305.3|304.9|225
1732292270000|2024-11-22 16:17:50|305.2|304.8|305.3|305.1|305.3|305.1|305.2|304.8|0
1732292280000|2024-11-22 16:18:00|305.2|305|305.2|305|305.3|305.1|305.2|305|0
1732292290000|2024-11-22 16:18:10|305.3|305.1|305|304.8|305.3|305.1|305|304.8|877
1732292300000|2024-11-22 16:18:20|305.1|304.9|305|304.8|305.1|304.9|305|304.8|0
1732292310000|2024-11-22 16:18:30|304.9|304.7|305|304.7|305.1|304.8|304.9|304.7|113
1732292320000|2024-11-22 16:18:40|305.1|304.8|305.1|304.8|305.1|304.8|304.9|304.7|0
1732292330000|2024-11-22 16:18:50|305|304.7|304.9|304.7|305.1|304.8|304.9|304.7|0
1732292340000|2024-11-22 16:19:00|305|304.8|305.2|304.8|305.3|304.9|305|304.7|2493
1732292350000|2024-11-22 16:19:10|305.3|304.9|305.2|304.8|305.3|304.9|305.2|304.8|0
1732292370000|2024-11-22 16:19:30|305.3|304.9|305.3|304.9|305.3|304.9|305.3|304.9|0
1732292390000|2024-11-22 16:19:50|305.2|304.8|305.2|304.8|305.2|304.8|305.2|304.8|0
1732292400000|2024-11-22 16:20:00|||||||||1000
1732292410000|2024-11-22 16:20:10|305.3|304.9|305.2|304.8|305.3|304.9|305.2|304.8|0
1732292420000|2024-11-22 16:20:20|305.3|304.9|305.2|304.9|305.3|305|305.2|304.9|0
1732292430000|2024-11-22 16:20:30|305.3|305|305|304.7|305.3|305|305|304.7|141
1732292440000|2024-11-22 16:20:40|305.1|304.8|305|304.7|305.1|304.8|304.9|304.6|276
1732292450000|2024-11-22 16:20:50|304.9|304.6|305.2|305|305.3|305.1|304.9|304.6|556
1732292460000|2024-11-22 16:21:00|305.3|305.1|305.2|304.9|305.3|305.1|305.2|304.9|0
1732292470000|2024-11-22 16:21:10|305.3|305.1|305.2|304.9|305.3|305.1|305.2|304.9|0
1732292480000|2024-11-22 16:21:20|305.1|305|305.2|305|305.2|305|305.1|304.9|0
1732292490000|2024-11-22 16:21:30|305.1|304.9|305.3|305|305.3|305|305.1|304.9|0
1732292520000|2024-11-22 16:22:00|305.2|304.9|305.2|304.9|305.3|305|305.2|304.9|0
1732292530000|2024-11-22 16:22:10|305.3|305|305.3|305.1|305.4|305.2|305.2|304.9|756
1732292540000|2024-11-22 16:22:20|305.4|305.2|305.4|305.2|305.4|305.2|305.4|305.2|0
1732292580000|2024-11-22 16:23:00|305.3|305.1|305.3|305.1|305.3|305.1|305.3|305.1|0
1732292600000|2024-11-22 16:23:20|305.4|305.2|305.5|305.2|305.5|305.3|305.3|305.1|1287
1732292610000|2024-11-22 16:23:30|305.4|305.1|305.5|305.2|305.5|305.2|305.4|305.1|0
1732292630000|2024-11-22 16:23:50|305.4|305.1|305.4|305.1|305.5|305.2|305.4|305.1|0
1732292650000|2024-11-22 16:24:10|305.5|305.2|305.5|305.2|305.5|305.2|305.5|305.2|0
1732292660000|2024-11-22 16:24:20|305.4|305.1|305.4|305.1|305.5|305.2|305.4|305.1|0
1732292670000|2024-11-22 16:24:30|305.3|305.2|305.5|305.2|305.5|305.2|305.3|305.2|0
1732292680000|2024-11-22 16:24:40|305.4|305.1|305.3|305.1|305.4|305.1|305.2|305|288
1732292690000|2024-11-22 16:24:50|305.4|305|305.4|305.1|305.4|305.1|305.3|305|0
1732292700000|2024-11-22 16:25:00||305||305||305||305|0
1732292710000|2024-11-22 16:25:10|305.5|305.1|305.5|305.2|305.5|305.2|305.5|305.1|745
1732292720000|2024-11-22 16:25:20|305.4|305.1|305.3|305|305.4|305.2|305.3|305|77
1732292730000|2024-11-22 16:25:30|305.4|305.1|305.5|305.3|305.5|305.3|305.3|305|334
1732292740000|2024-11-22 16:25:40|305.4|305.2|305.4|305.2|305.5|305.3|305.4|305.2|0
1732292750000|2024-11-22 16:25:50|305.5|305.3|306|305.8|306.1|305.8|305.5|305.2|341
1732292760000|2024-11-22 16:26:00|306.1|305.9|306.3|306.1|306.3|306.1|306|305.8|26
1732292780000|2024-11-22 16:26:20|306.4|306|306.3|306|306.4|306.1|306.3|306|70
1732292790000|2024-11-22 16:26:30|306.1|306.1|306|305.7|306.1|306.1|306|305.7|514
1732292800000|2024-11-22 16:26:40|306.1|305.8|306.1|305.8|306.1|305.8|306.1|305.8|0
1732292830000|2024-11-22 16:27:10|305.9|305.7|306.1|305.9|306.1|305.9|305.9|305.7|298
1732292840000|2024-11-22 16:27:20|306|305.8|306.1|305.9|306.1|305.9|306|305.8|0
1732292850000|2024-11-22 16:27:30|306|305.8|306.3|306.1|306.4|306.2|306|305.8|679
1732292860000|2024-11-22 16:27:40|306.4|306|306.3|306|306.4|306.1|306.3|306|0
1732292870000|2024-11-22 16:27:50|306.4|306.1|306.4|306.1|306.4|306.1|306.4|306.1|0
1732292880000|2024-11-22 16:28:00|306.3|306|306.3|306|306.4|306.1|306.3|306|0
1732292890000|2024-11-22 16:28:10|306.4|306.1|306.4|306.1|306.4|306.1|306.3|306|0
1732292900000|2024-11-22 16:28:20|306.3|306|306.3|306|306.3|306|306.3|306|0
1732292910000|2024-11-22 16:28:30|306.4|306.1|306.3|306|306.4|306.1|306|305.8|362
1732292920000|2024-11-22 16:28:40|306.4|306.1|306.3|306.1|306.4|306.2|306.3|306|0
1732292930000|2024-11-22 16:28:50|306.4|306.2|306.4|306.1|306.5|306.2|306.4|306.1|223
1732292970000|2024-11-22 16:29:30|306.5|306.2|306.3|306|306.5|306.2|306.2|306|638
1732292980000|2024-11-22 16:29:40|306.4|306.1|306.4|306.1|306.4|306.1|306.3|306|0
1732292990000|2024-11-22 16:29:50|306.3|306|306.4|306|306.5|306.1|306.3|306|662
1732277030000|2024-11-22 12:03:50|307.2|307|307.2|307|307.2|307|307.2|307|2157
1732277040000|2024-11-22 12:04:00||306.9||307||307||306.9|27
1732277050000|2024-11-22 12:04:10||306.9||306.9||306.9||306.9|0
1732277060000|2024-11-22 12:04:20||307||307||307||307|0
1732277090000|2024-11-22 12:04:50|||||||||218
1732277120000|2024-11-22 12:05:20|307.1|306.9|307.1|306.8|307.1|306.9|307.1|306.8|187
1732277130000|2024-11-22 12:05:30|306.9|306.6|306.9|306.6|306.9|306.6|306.9|306.6|673
1732277160000|2024-11-22 12:06:00|307||307.1||307.1||307||0
1732277190000|2024-11-22 12:06:30|||||||||149
1732277270000|2024-11-22 12:07:50||306.7||306.8||306.8||306.7|625
1732277290000|2024-11-22 12:08:10|||||||||7
1732277330000|2024-11-22 12:08:50|306.7|306.6|306.7|306.6|306.7|306.6|306.7|306.6|227
1732277340000|2024-11-22 12:09:00||306.3||306.3||306.3||306.3|1155
1732277360000|2024-11-22 12:09:20|||||||||367
1732277410000|2024-11-22 12:10:10|306.6|306.2|306.7|306.2|306.7|306.2|306.6|306.2|110
1732277460000|2024-11-22 12:11:00|||||||||2
1732277620000|2024-11-22 12:13:40|||||||||1
1732277630000|2024-11-22 12:13:50|||||||||410
1732277740000|2024-11-22 12:15:40|306.6||306.6||306.6||306.6||3
1732277750000|2024-11-22 12:15:50|||||||||5
1732277770000|2024-11-22 12:16:10|||||||||1792
1732277820000|2024-11-22 12:17:00|306.7||306.7||306.7||306.7||0
1732277920000|2024-11-22 12:18:40||306.3||306.3||306.3||306.3|0
1732277980000|2024-11-22 12:19:40|||||||||39
1732278060000|2024-11-22 12:21:00|||||||||82
1732278070000|2024-11-22 12:21:10||306.4||306.4||306.4||306.4|0
1732278080000|2024-11-22 12:21:20||306.5||306.5||306.5||306.5|0
1732278090000|2024-11-22 12:21:30|306.8|306.4|306.8|306.4|306.8|306.4|306.8|306.4|518
1732278100000|2024-11-22 12:21:40|306.7|306.5|306.7|306.5|306.7|306.5|306.7|306.5|0
1732278110000|2024-11-22 12:21:50|306.8|306.4|306.7|306.4|306.8|306.4|306.6|306.4|92
1732278140000|2024-11-22 12:22:20|||||||||1100
1732278150000|2024-11-22 12:22:30|||||||||144
1732278160000|2024-11-22 12:22:40|||||||||7
1732278210000|2024-11-22 12:23:30|||||||||21
1732278220000|2024-11-22 12:23:40|306.8|306.5|306.8|306.5|306.8|306.5|306.8|306.5|0
1732278280000|2024-11-22 12:24:40|||||||||20
1732278320000|2024-11-22 12:25:20||306.6||306.6||306.6||306.6|0
1732278440000|2024-11-22 12:27:20|306.7|306.5|306.7|306.5|306.7|306.5|306.7|306.5|244
1732278510000|2024-11-22 12:28:30|306.8||306.8||306.8||306.8||0
1732278580000|2024-11-22 12:29:40|306.7||306.7||306.7||306.7||0
1732278590000|2024-11-22 12:29:50|306.8||306.8||306.8||306.7||0
1732278680000|2024-11-22 12:31:20|||||||||3
1732278840000|2024-11-22 12:34:00|306.6|306.2|306.6|306.2|306.6|306.2|306.6|306.2|825
1732278910000|2024-11-22 12:35:10||306.3||306.3||306.3||306.3|0
1732278930000|2024-11-22 12:35:30||306.2||306.2||306.2||306.2|0
1732278940000|2024-11-22 12:35:40|||||||||1297
1732279060000|2024-11-22 12:37:40||306.3||306.3||306.3||306.3|111
1732279070000|2024-11-22 12:37:50||306.2||306.2||306.2||306.2|0
1732279100000|2024-11-22 12:38:20||306.3||306.3||306.3||306.3|861
1732279110000|2024-11-22 12:38:30|||||||||365
1732279140000|2024-11-22 12:39:00|306.5|306.1|306.3|306.1|306.5|306.1|306.3|306|548
1732279150000|2024-11-22 12:39:10|306|305.6|305.9|305.6|306|305.6|305.9|305.6|546
1732279160000|2024-11-22 12:39:20||305.5||305.5||305.5||305.5|0
1732279180000|2024-11-22 12:39:40||305.4||305.4||305.4||305.4|0
1732279200000|2024-11-22 12:40:00||305.5||305.5||305.5||305.5|0
1732279220000|2024-11-22 12:40:20|305.8|305.4|305.8|305.4|305.8|305.4|305.8|305.4|0
1732279350000|2024-11-22 12:42:30|305.7||305.7||305.7||305.7||0
1732279370000|2024-11-22 12:42:50|305.6|305.2|305.6|305.2|305.6|305.2|305.6|305.2|329
1732279470000|2024-11-22 12:44:30|||||||||300
1732279580000|2024-11-22 12:46:20|305.5|305.1|305.3|305|305.5|305.1|305.3|305|246
1732279900000|2024-11-22 12:51:40|||||||||91
1732279970000|2024-11-22 12:52:50||304.8||304.8||304.8||304.8|2082
1732279980000|2024-11-22 12:53:00||304.7||304.7||304.7||304.7|0
1732279990000|2024-11-22 12:53:10||304.8||304.8||304.8||304.8|0
1732280030000|2024-11-22 12:53:50|305.2||305.2||305.2||305.2||38
1732280300000|2024-11-22 12:58:20|305.1||305.1||305.1||305.1||134
1732280350000|2024-11-22 12:59:10|305.3|305|305.3|305|305.3|305|305.3|305|230
1732280400000|2024-11-22 13:00:00||305.1||305.1||305.1||305.1|68
1732280460000|2024-11-22 13:01:00||305.2||305.2||305.2||305.2|204
1732280470000|2024-11-22 13:01:10|305.2|305|305.2|305|305.2|305|305.2|305|65
1732280510000|2024-11-22 13:01:50|305|304.8|305|304.8|305|304.8|305|304.8|2153
1732280560000|2024-11-22 13:02:40|304.8|304.5|304.9|304.5|304.9|304.5|304.8|304.5|8645
1732280590000|2024-11-22 13:03:10|304.8|304.6|304.8|304.6|304.8|304.6|304.8|304.6|0
1732280610000|2024-11-22 13:03:30|304.7|304.5|304.7|304.5|304.7|304.5|304.7|304.5|1027
1732280640000|2024-11-22 13:04:00|304.9|304.6|304.9|304.7|304.9|304.7|304.9|304.6|759
1732280650000|2024-11-22 13:04:10|305|304.8|305|304.8|305|304.8|305|304.8|70
1732280660000|2024-11-22 13:04:20|305.3|305.2|305.3|305.2|305.3|305.2|305.3|305.2|547
1732280690000|2024-11-22 13:04:50|||||||||409
1732280760000|2024-11-22 13:06:00|305.5|305.4|305.6|305.4|305.6|305.4|305.5|305.4|548
1732280830000|2024-11-22 13:07:10||305.5||305.5||305.5||305.5|146
1732280850000|2024-11-22 13:07:30|305.8|305.7|305.8|305.6|305.8|305.7|305.8|305.6|258
1732280860000|2024-11-22 13:07:40|306|305.7|306|305.7|306|305.7|306|305.7|1209
1732280890000|2024-11-22 13:08:10|305.9|305.4|305.7|305.4|305.9|305.5|305.7|305.4|703
1732280920000|2024-11-22 13:08:40|||||||||300
1732281010000|2024-11-22 13:10:10|||||||||1321
1732281140000|2024-11-22 13:12:20|||||||||1
1732281180000|2024-11-22 13:13:00||305.3||305.3||305.3||305.3|176
1732281240000|2024-11-22 13:14:00||305.4||305.4||305.4||305.4|551
1732281330000|2024-11-22 13:15:30|||||||||454
1732281340000|2024-11-22 13:15:40|305.5|305.3|305.5|305.2|305.6|305.3|305.4|305|32
1732281350000|2024-11-22 13:15:50|305.3|304.9|305.3|304.9|305.3|304.9|305.3|304.9|45
1732281360000|2024-11-22 13:16:00|305.2|304.8|305.2|304.8|305.2|304.8|305.2|304.8|0
1732281370000|2024-11-22 13:16:10|305.1||305.1||305.1||305.1||0
1732281440000|2024-11-22 13:17:20||304.9||304.9||304.9||304.9|67
1732281490000|2024-11-22 13:18:10|||||||||365
1732281550000|2024-11-22 13:19:10|||||||||41
1732281580000|2024-11-22 13:19:40|305.3|305.2|305.3|305.1|305.3|305.2|305.3|305.1|268
1732281610000|2024-11-22 13:20:10|305.4|305.2|305.4|305.2|305.4|305.2|305.4|305.2|220
1732281650000|2024-11-22 13:20:50|305.5|305.4|305.5|305.4|305.5|305.4|305.5|305.4|786
1732281680000|2024-11-22 13:21:20|305.6|305.3|305.6|305.5|305.6|305.5|305.6|305.3|260
1732281720000|2024-11-22 13:22:00|305.9|305.7|305.9|305.7|305.9|305.7|305.9|305.7|68
1732281760000|2024-11-22 13:22:40||305.8||305.8||305.8||305.8|95
1732281770000|2024-11-22 13:22:50|306||306||306||306||567
1732281870000|2024-11-22 13:24:30|||||||||100
1732281900000|2024-11-22 13:25:00|306.1|305.9|306.1|305.9|306.1|305.9|306.1|305.9|240
1732281990000|2024-11-22 13:26:30|306|305.7|306|305.7|306|305.7|306|305.7|540
1732282030000|2024-11-22 13:27:10|306.1|305.8|306.1|305.8|306.2|305.8|306.1|305.8|0
1732282040000|2024-11-22 13:27:20|306|305.7|305.9|305.5|306|305.7|305.9|305.5|141
1732282060000|2024-11-22 13:27:40||305.4||305.4||305.4||305.4|0
1732282200000|2024-11-22 13:30:00||305.5||305.5||305.5||305.5|0
1732282310000|2024-11-22 13:31:50||305.6||305.6||305.6||305.6|37
1732282320000|2024-11-22 13:32:00|||||||||27
1732282330000|2024-11-22 13:32:10|||||||||2
1732282400000|2024-11-22 13:33:20|||||||||811
1732282440000|2024-11-22 13:34:00|||||||||38
1732282510000|2024-11-22 13:35:10|305.7|305.4|305.5|305.3|305.7|305.4|305.5|305.3|980
1732282520000|2024-11-22 13:35:20|||||||||647
1732282560000|2024-11-22 13:36:00|305.4||305.4||305.4||305.4||131
1732282570000|2024-11-22 13:36:10|305.2|305|305.2|304.6|305.2|305|305.2|304.6|50
1732282580000|2024-11-22 13:36:20||304.7||304.7||304.7||304.7|13
1732282620000|2024-11-22 13:37:00||304.8||304.8||304.8||304.8|4
1732282740000|2024-11-22 13:39:00|||||||||58
1732282780000|2024-11-22 13:39:40||304.9||304.9||304.9||304.9|0
1732282790000|2024-11-22 13:39:50|305.1|304.6|305|304.6|305.1|304.6|305|304.6|425
1732282840000|2024-11-22 13:40:40|304.9|304.5|304.6|304.3|304.9|304.5|304.6|304.3|3703
1732282850000|2024-11-22 13:40:50|304.5|304.2|304.5|304.1|304.5|304.2|304.5|304.1|2408
1732282890000|2024-11-22 13:41:30|||||||||2
1732282940000|2024-11-22 13:42:20|304.7|304.2|304.7|304.5|304.7|304.5|304.7|304.2|179
1732282950000|2024-11-22 13:42:30|305.1|304.8|305.1|304.8|305.1|304.8|305.1|304.8|944
1732282990000|2024-11-22 13:43:10|305||305||305||305||94
1732283000000|2024-11-22 13:43:20|304.8|304.7|304.8|304.5|304.8|304.7|304.8|304.5|1797
1732283020000|2024-11-22 13:43:40||304.4||304.4||304.4||304.4|200
1732283040000|2024-11-22 13:44:00|||||||||198
1732283090000|2024-11-22 13:44:50||304.6||304.6||304.6||304.6|0
1732283100000|2024-11-22 13:45:00|304.7|304.4|304.7|304.4|304.7|304.4|304.7|304.4|136
1732283110000|2024-11-22 13:45:10|304.8||304.8||304.8||304.8||0
1732283140000|2024-11-22 13:45:40|||||||||87
1732283220000|2024-11-22 13:47:00|304.2|304.1|304.2|304.1|304.2|304.1|304.2|304.1|4098
1732283230000|2024-11-22 13:47:10|||||||||1495
1732283250000|2024-11-22 13:47:30|303.9|303.5|304|303.6|304|303.6|303.7|303.4|1830
1732283260000|2024-11-22 13:47:40|303.8||303.8||303.8||303.8||1515
1732283300000|2024-11-22 13:48:20|304|303.7|304|303.7|304|303.7|303.8|303.7|2957
1732283330000|2024-11-22 13:48:50|304.2|303.8|304.3|304.1|304.3|304.1|304.2|303.8|1534
1732283340000|2024-11-22 13:49:00|304.2||304.3||304.3||304.2||251
1732283360000|2024-11-22 13:49:20|304.2|304.2|304.4|304.2|304.4|304.2|304.2|304.2|2732
1732283400000|2024-11-22 13:50:00|304.3|304.1|304.3|304.1|304.3|304.1|304.3|304.1|683
1732283410000|2024-11-22 13:50:10|304.4||304.4||304.4||304.4||0
1732283450000|2024-11-22 13:50:50|304.3||304.3||304.3||304.3||0
1732283520000|2024-11-22 13:52:00|304.2|304|304.2|304|304.3|304|304.2|304|610
1732283530000|2024-11-22 13:52:10|304.4|304.2|304.4|304.2|304.4|304.2|304.4|304.2|882
1732283550000|2024-11-22 13:52:30|304.5|304.3|304.5|304.3|304.5|304.3|304.5|304.3|210
1732283600000|2024-11-22 13:53:20|||||||||651
1732283640000|2024-11-22 13:54:00|||||||||2019
1732283660000|2024-11-22 13:54:20|304.4|304.2|304.4|304.2|304.4|304.2|304.4|304.2|561
1732283700000|2024-11-22 13:55:00|||||||||12500
1732283720000|2024-11-22 13:55:20|304.3|304|304.2|304|304.3|304|304.2|304|454
1732283730000|2024-11-22 13:55:30|304.1|303.9|304.1|303.9|304.1|303.9|304.1|303.9|460
1732283750000|2024-11-22 13:55:50|||||||||300
1732283830000|2024-11-22 13:57:10|||||||||1022
1732283840000|2024-11-22 13:57:20|||||||||1148
1732283880000|2024-11-22 13:58:00|304|303.8|304|303.8|304|303.8|304|303.8|274
1732283920000|2024-11-22 13:58:40|||||||||423
1732283940000|2024-11-22 13:59:00|||||||||718
1732283970000|2024-11-22 13:59:30|||||||||550
1732284010000|2024-11-22 14:00:10|303.9|303.7|303.9|303.7|303.9|303.7|303.9|303.7|137
1732284020000|2024-11-22 14:00:20|303.7|303.4|303.6|303.2|303.7|303.6|303.6|303.2|592
1732284080000|2024-11-22 14:01:20||303.3||303.3||303.3||303.3|0
1732284110000|2024-11-22 14:01:50||303.2||303.3||303.3||303.2|0
1732284120000|2024-11-22 14:02:00|||||||||3276
1732284140000|2024-11-22 14:02:20|||||||||400
1732284150000|2024-11-22 14:02:30||303.4||303.4||303.4||303.4|1328
1732284180000|2024-11-22 14:03:00|303.5|303.3|303.5|303.2|303.5|303.3|303.5|303.2|424
1732284260000|2024-11-22 14:04:20|||||||||500
1732284290000|2024-11-22 14:04:50||303.4||303.4||303.4||303.4|1117
1732284300000|2024-11-22 14:05:00||303.3||303.3||303.3||303.3|2085
1732284340000|2024-11-22 14:05:40|303.3|303.1|303.3|303.1|303.3|303.1|303.3|303.1|890
1732284420000|2024-11-22 14:07:00|||||||||1052
1732284440000|2024-11-22 14:07:20|||||||||816
1732284470000|2024-11-22 14:07:50|||||||||418
1732284500000|2024-11-22 14:08:20|||||||||2637
1732284550000|2024-11-22 14:09:10|303.2|303|303.5|303.2|303.5|303.2|303.2|303|2125
1732284600000|2024-11-22 14:10:00|||||||||494
1732284630000|2024-11-22 14:10:30|303.2|303|303.2|303|303.2|303.1|303.2|303|1483
1732284640000|2024-11-22 14:10:40|303.1|303.1|303.1|303|303.1|303.1|303.1|303|5
1732284650000|2024-11-22 14:10:50|303|302.8|302.6|302.3|303|302.8|302.5|302.3|796
1732284680000|2024-11-22 14:11:20|302.5||302.5||302.5||302.5||0
1732284690000|2024-11-22 14:11:30|302.8|302.7|302.8|302.6|302.8|302.7|302.8|302.6|927
1732284710000|2024-11-22 14:11:50|303|302.7|303|302.8|303|302.8|303|302.7|1518
1732284720000|2024-11-22 14:12:00|302.9|302.7|302.7|302.4|302.9|302.7|302.7|302.4|2767
1732284740000|2024-11-22 14:12:20|302.2|302|302|301.7|302.2|302|302|301.7|1478
1732284760000|2024-11-22 14:12:40|301.9|301.6|301.9|301.7|301.9|301.7|301.8|301.6|683
1732284790000|2024-11-22 14:13:10|302|301.8|302|301.8|302|301.8|301.9|301.8|656
1732284800000|2024-11-22 14:13:20|||||||||1316
1732284810000|2024-11-22 14:13:30|301.9|301.7|301.9|301.7|301.9|301.7|301.9|301.7|717
1732284820000|2024-11-22 14:13:40|302|301.8|301.8|301.7|302|301.8|301.8|301.7|783
1732284840000|2024-11-22 14:14:00|||||||||1646
1732284850000|2024-11-22 14:14:10|||||||||667
1732284880000|2024-11-22 14:14:40|302|301.8|301.9|301.7|302|301.8|301.9|301.7|2593
1732284900000|2024-11-22 14:15:00|301.8|301.6|301.8|301.6|301.8|301.7|301.8|301.6|7752
1732284910000|2024-11-22 14:15:10|302||302||302.1||302||1069
1732284920000|2024-11-22 14:15:20|302.1||302||302.1||302||0
1732284950000|2024-11-22 14:15:50|||||||||131
1732284990000|2024-11-22 14:16:30|301.9||301.9||301.9||301.9||0
1732285030000|2024-11-22 14:17:10|||||||||415
1732285050000|2024-11-22 14:17:30||301.7||301.7||301.7||301.7|0
1732285060000|2024-11-22 14:17:40|301.8|301.5|301.9|301.5|301.9|301.5|301.8|301.5|2237
1732285080000|2024-11-22 14:18:00||301.6||301.6||301.6||301.6|13
1732285120000|2024-11-22 14:18:40|301.7|301.7|301.7|301.5|301.7|301.7|301.7|301.5|1400
1732285130000|2024-11-22 14:18:50|301.5|301.6|301.5|301.2|301.5|301.6|301.5|301.2|155
1732285140000|2024-11-22 14:19:00|||||||||5
1732285160000|2024-11-22 14:19:20|||||||||328
1732285170000|2024-11-22 14:19:30|||||||||4
1732285190000|2024-11-22 14:19:50|||||||||90
1732285220000|2024-11-22 14:20:20|||||||||414
1732285350000|2024-11-22 14:22:30|||||||||33
1732285360000|2024-11-22 14:22:40|||||||||1467
1732285370000|2024-11-22 14:22:50|301.2|301|301.2|301|301.2|301|301.2|301|1162
1732285380000|2024-11-22 14:23:00|301.1||301.1||301.1||301.1||0
1732285390000|2024-11-22 14:23:10||300.9||300.9||300.9||300.9|1966
1732285500000|2024-11-22 14:25:00|301|300.7|300.9|300.6|301|300.7|300.7|300.6|1615
1732285510000|2024-11-22 14:25:10|302.1|301.7|302.1|301.7|302.1|301.7|302.1|301.7|563
1732285520000|2024-11-22 14:25:20|302||302||302||302||0
1732285530000|2024-11-22 14:25:30|301.8|301.6|301.8|301.6|301.8|301.6|301.8|301.6|236
1732285540000|2024-11-22 14:25:40|||||||||152
1732285550000|2024-11-22 14:25:50|302.1|301.9|302.1|301.9|302.1|301.9|302.1|301.9|329
1732285560000|2024-11-22 14:26:00|301.9|301.7|301.9|301.7|301.9|301.7|301.9|301.7|478
1732285580000|2024-11-22 14:26:20|301.7|301.3|301.7|301.3|301.7|301.3|301.7|301.3|607
1732285600000|2024-11-22 14:26:40|||||||||36
1732285620000|2024-11-22 14:27:00|||||||||11
1732285630000|2024-11-22 14:27:10|||||||||82
1732285640000|2024-11-22 14:27:20|||||||||14
1732285650000|2024-11-22 14:27:30|||||||||74
1732285670000|2024-11-22 14:27:50|||||||||36687
1732285680000|2024-11-22 14:28:00||301.5||301.5||301.5||301.5|5821
1732285690000|2024-11-22 14:28:10|301.6||301.6||301.6||301.6||0
1732285700000|2024-11-22 14:28:20|301.5|301.3|301.5|301.3|301.5|301.3|301.5|301.3|138
1732285710000|2024-11-22 14:28:30|||||||||329
1732285770000|2024-11-22 14:29:30|301.3|301.1|301.4|301.1|301.4|301.1|301.3|301.1|1047
1732285780000|2024-11-22 14:29:40|||||||||3250
1732285820000|2024-11-22 14:30:20|301.3|300.9|301.1|300.9|301.3|300.9|301.1|300.9|113
1732285830000|2024-11-22 14:30:30|301||301||301||301||0
1732285840000|2024-11-22 14:30:40|301.1||301.1||301.1||301.1||575
1732285880000|2024-11-22 14:31:20|||||||||500
1732285890000|2024-11-22 14:31:30|301|300.7|300.9|300.6|301|300.7|300.9|300.6|500
1732285910000|2024-11-22 14:31:50|300.7|300.4|300.7|300.4|300.7|300.4|300.7|300.4|654
1732285920000|2024-11-22 14:32:00|300.6||300.6||300.6||300.6||2
1732285930000|2024-11-22 14:32:10|||||||||500
1732285940000|2024-11-22 14:32:20|||||||||704
1732285950000|2024-11-22 14:32:30|||||||||351
1732285960000|2024-11-22 14:32:40|||||||||1188
1732285990000|2024-11-22 14:33:10|300.5||300.5||300.5||300.5||0
1732286000000|2024-11-22 14:33:20||300.3||300.3||300.3||300.3|1738
1732286030000|2024-11-22 14:33:50|300.8|300.4|300.8|300.7|300.8|300.7|300.8|300.4|244
1732286040000|2024-11-22 14:34:00|300.7|300.5|300.7|300.5|300.7|300.5|300.7|300.5|577
1732286100000|2024-11-22 14:35:00|||||||||41
1732286140000|2024-11-22 14:35:40|300.8|300.6|300.8|300.6|300.8|300.6|300.8|300.6|39
1732286150000|2024-11-22 14:35:50|300.7||300.7||300.7||300.7||0
1732286160000|2024-11-22 14:36:00|300.8||300.8||300.8||300.8||220
1732286170000|2024-11-22 14:36:10|300.6|300.5|300.7|300.5|300.7|300.5|300.6|300.4|674
1732286180000|2024-11-22 14:36:20|300.8|300.6|300.8|300.6|300.8|300.6|300.8|300.6|564
1732286190000|2024-11-22 14:36:30|||||||||1250
1732286210000|2024-11-22 14:36:50|300.9|300.7|300.9|300.7|300.9|300.7|300.9|300.7|1241
1732286220000|2024-11-22 14:37:00|||||||||940
1732286230000|2024-11-22 14:37:10|||||||||517
1732286250000|2024-11-22 14:37:30|300.8|300.6|300.8|300.6|300.8|300.6|300.8|300.6|235
1732286280000|2024-11-22 14:38:00|300.9|300.7|301.1|300.9|301.1|300.9|300.9|300.7|1431
1732286300000|2024-11-22 14:38:20|||||||||455
1732286310000|2024-11-22 14:38:30|301.4|301|301.4|301|301.4|301|301.4|301|200
1732286330000|2024-11-22 14:38:50||301.1||301.1||301.1||301.1|0
1732286340000|2024-11-22 14:39:00|301.7|301.2|301.7|301.6|301.7|301.6|301.7|301.2|378
1732286350000|2024-11-22 14:39:10|302|301.7|302.4|302.1|302.4|302.1|302|301.7|790
1732286370000|2024-11-22 14:39:30|||||||||1007
1732286390000|2024-11-22 14:39:50|302.8|302.5|302.8|302.5|302.8|302.5|302.8|302.5|163
1732286420000|2024-11-22 14:40:20|303.2|302.6|303.2|302.6|303.2|302.6|303.2|302.6|344
1732286430000|2024-11-22 14:40:30|303.3||303.3||303.3||303.3||0
1732286440000|2024-11-22 14:40:40|303.4|302.9|303.5|302.9|303.5|302.9|303.4|302.9|20069
1732286460000|2024-11-22 14:41:00|||||||||165
1732286480000|2024-11-22 14:41:20||303||303||303||303|81
1732286490000|2024-11-22 14:41:30||303.1||303.1||303.1||303.1|0
1732286500000|2024-11-22 14:41:40|304.1|303.2|304.1|303.8|304.1|303.8|304.1|303.2|3136
1732286520000|2024-11-22 14:42:00|304.4|304|304.8|304.2|304.8|304.2|304.4|304|2639
1732286530000|2024-11-22 14:42:10|304.9|304.3|304.9|304.5|304.9|304.5|304.9|304.3|1000
1732286540000|2024-11-22 14:42:20||304.6||304.5||304.7||304.5|2468
1732286550000|2024-11-22 14:42:30|305|304.7|305|304.7|305|304.7|305|304.7|1523
1732286560000|2024-11-22 14:42:40|305.8|304.6|305.8|305.2|305.9|305.2|305.8|304.6|341
1732286580000|2024-11-22 14:43:00|306.2|305.5|306.2|305.6|306.2|305.6|306.2|305.5|613
1732286590000|2024-11-22 14:43:10|306.1||306.1||306.1||306.1||55
1732286600000|2024-11-22 14:43:20|306.5|305.7|306.4|305.9|306.5|305.9|306.4|305.7|538
1732286620000|2024-11-22 14:43:40|306.5|306.5|307|306.5|307|306.5|306.5|306.5|502
1732286630000|2024-11-22 14:43:50||306.6||306.6||306.6||306.6|258
1732286640000|2024-11-22 14:44:00|306.7|306.3|306.7|306.3|306.7|306.3|306.7|306.3|159
1732286650000|2024-11-22 14:44:10|306.6|306.2|306.7|306.2|306.7|306.2|306.6|306.2|193
1732286660000|2024-11-22 14:44:20|306.3|305.9|306.1|305.8|306.3|305.9|306.1|305.8|1579
1732286700000|2024-11-22 14:45:00|306.4||306.3||306.4||306.3||151
1732286710000|2024-11-22 14:45:10|||||||||1000
1732286720000|2024-11-22 14:45:20|306.2|305.9|306.2|305.8|306.2|305.9|306.2|305.8|37
1732286740000|2024-11-22 14:45:40|||||||||1163
1732286770000|2024-11-22 14:46:10|306|305.7|306|305.7|306|305.7|306|305.7|205
1732286790000|2024-11-22 14:46:30|||||||||6821
1732286810000|2024-11-22 14:46:50|306.2|305.8|306.2|305.9|306.2|305.9|306.2|305.8|2046
1732286830000|2024-11-22 14:47:10||305.8||305.7||305.8||305.7|474
1732286840000|2024-11-22 14:47:20||305.8||305.8||305.8||305.7|0
1732286890000|2024-11-22 14:48:10||305.9||305.9||305.9||305.9|0
1732286900000|2024-11-22 14:48:20|||||||||625
1732286930000|2024-11-22 14:48:50|306.5|306.4|306.4|306.1|306.5|306.4|306.4|306.1|615
1732286940000|2024-11-22 14:49:00|306.5||306.3||306.5||306.3||0
1732286970000|2024-11-22 14:49:30|306.2|306|306.7|306.4|306.7|306.4|306.2|306|1114
1732286980000|2024-11-22 14:49:40|307.6|307.2|308.1|307.6|308.2|307.6|307.6|307.2|1461
1732287020000|2024-11-22 14:50:20|307.8|307.7|307.6|307.2|307.8|307.7|307.5|307.2|895
1732287050000|2024-11-22 14:50:50|||||||||1617
1732287060000|2024-11-22 14:51:00|307.4|307.1|307.4|307.1|307.4|307.1|307.4|307.1|136
1732287120000|2024-11-22 14:52:00|307.7|307.5|307.5|307.1|307.7|307.5|307.5|307.1|673
1732287130000|2024-11-22 14:52:10|307.4|307.2|307.4|307.1|307.4|307.2|307.4|307.1|0
1732287150000|2024-11-22 14:52:30|307.5|307.2|307.5|307.1|307.5|307.2|307.5|307.1|29
1732287180000|2024-11-22 14:53:00|||||||||3
1732287200000|2024-11-22 14:53:20|307.4|307.3|307.1|306.9|307.4|307.3|307.1|306.9|1030
1732287240000|2024-11-22 14:54:00|307.4|307.1|307.8|307.4|308|307.7|307.4|307.1|1144
1732287250000|2024-11-22 14:54:10|307.7||307.7||307.7||307.7||0
1732287260000|2024-11-22 14:54:20|307.6|307.3|307.6|307.3|307.6|307.3|307.6|307.3|292
1732287300000|2024-11-22 14:55:00|307.9|307.7|307.9|307.7|307.9|307.7|307.9|307.7|333
1732287320000|2024-11-22 14:55:20|||||||||70
1732287330000|2024-11-22 14:55:30|308.1|307.8|308.1|307.8|308.1|307.8|308.1|307.8|535
1732287380000|2024-11-22 14:56:20|||||||||398
1732287400000|2024-11-22 14:56:40|||||||||1055
1732287410000|2024-11-22 14:56:50|||||||||167
1732287420000|2024-11-22 14:57:00||307.9||307.9||307.9||307.9|0
1732287430000|2024-11-22 14:57:10|308.5|308.2|308.6|308.3|308.6|308.3|308.5|308.2|1393
1732287440000|2024-11-22 14:57:20|308.8|308.4|308.8|308.5|308.8|308.5|308.8|308.4|944
1732287470000|2024-11-22 14:57:50|309.4|309.2|309.4|309.2|309.4|309.2|309.4|309.2|16
1732287480000|2024-11-22 14:58:00|309.5|309.5|311.1|309.7|311.1|309.7|309.5|309.5|1670
1732287490000|2024-11-22 14:58:10|310.9||310.9||310.9||310.9||0
1732287500000|2024-11-22 14:58:20|310.5||310.5||310.5||310.5||537
1732287520000|2024-11-22 14:58:40|||||||||242
1732287530000|2024-11-22 14:58:50|||||||||5000
1732287580000|2024-11-22 14:59:40|||||||||2000
1732287590000|2024-11-22 14:59:50|||||||||1980
1732287610000|2024-11-22 15:00:10|310.4||310.4||310.4||310.4||0
1732287660000|2024-11-22 15:01:00|310.5|310|310.4|310|310.5|310|310.4|310|3
1732287720000|2024-11-22 15:02:00|310.6|310.1|310.6|310.3|310.6|310.3|310.6|310.1|670
1732287740000|2024-11-22 15:02:20|310.5|310.2|310.6|310.2|310.6|310.2|310.5|310.2|146
1732287750000|2024-11-22 15:02:30||310.1||310.1||310.1||310.1|0
1732287790000|2024-11-22 15:03:10|310.2||310.2||310.2||310.2||666
1732287800000|2024-11-22 15:03:20|310.3||310.3||310.3||310.3||43
1732287850000|2024-11-22 15:04:10|310.2|309.8|310.1|309.8|310.2|309.8|310.1|309.8|2
1732287860000|2024-11-22 15:04:20|309.6|309.3|309.6|309.3|309.6|309.3|309.6|309.3|574
1732287870000|2024-11-22 15:04:30|309.4||309.4||309.4||309.4||253
1732287880000|2024-11-22 15:04:40|309.3|309.2|309.2|309.1|309.3|309.2|309.2|309.1|1116
1732287890000|2024-11-22 15:04:50|309.3||309.3||309.3||309.3||0
1732287930000|2024-11-22 15:05:30|||||||||8297
1732287940000|2024-11-22 15:05:40|309.5|309.3|309.5|309.3|309.5|309.3|309.5|309.3|232
1732287950000|2024-11-22 15:05:50|309.7|309.5|309.7|309.5|309.7|309.5|309.7|309.5|293
1732287970000|2024-11-22 15:06:10|||||||||139
1732288000000|2024-11-22 15:06:40|||||||||1675
1732288020000|2024-11-22 15:07:00|||||||||43
1732288030000|2024-11-22 15:07:10|||||||||56
1732288040000|2024-11-22 15:07:20|||||||||650
1732288060000|2024-11-22 15:07:40|309.5|309.4|309.5|309.4|309.5|309.4|309.5|309.4|3
1732288070000|2024-11-22 15:07:50|309.3|309|309.3|308.8|309.3|309|309.3|308.7|546
1732288090000|2024-11-22 15:08:10||309.1||308.9||309.1||308.9|1252
1732288110000|2024-11-22 15:08:30|||||||||3213
1732288120000|2024-11-22 15:08:40|309.7|309.5|309.7|309.5|309.7|309.5|309.7|309.5|31
1732288140000|2024-11-22 15:09:00|||||||||32
1732288170000|2024-11-22 15:09:30|||||||||1134
1732288180000|2024-11-22 15:09:40|310.1|309.8|310.3|310.1|310.3|310.1|310.1|309.8|1624
1732288210000|2024-11-22 15:10:10|310.1|309.9|309.9|309.6|310.1|309.9|309.9|309.6|1024
1732288220000|2024-11-22 15:10:20|309.8|309.4|309.7|309.3|309.8|309.4|309.7|309.3|5
1732288230000|2024-11-22 15:10:30||309.2||309.2||309.2||309.2|0
1732288240000|2024-11-22 15:10:40|||||||||8827
1732288260000|2024-11-22 15:11:00|||||||||750
1732288300000|2024-11-22 15:11:40|||||||||1300
1732288320000|2024-11-22 15:12:00|||||||||5300
1732288330000|2024-11-22 15:12:10|309.6||309.6||309.6||309.6||310
1732288340000|2024-11-22 15:12:20|||||||||149
1732288390000|2024-11-22 15:13:10|||||||||1
1732288430000|2024-11-22 15:13:50|||||||||60
1732288440000|2024-11-22 15:14:00|309.1|309.3|309.2|309|309.2|309.3|309.1|309|1788
1732288450000|2024-11-22 15:14:10|309.1||309.1||309.1||309.1||450
1732288460000|2024-11-22 15:14:20||308.9||308.9||308.9||308.9|62
1732288470000|2024-11-22 15:14:30|||||||||47
1732288500000|2024-11-22 15:15:00|309|308.8|309|308.8|309|308.8|309|308.8|2949
1732288560000|2024-11-22 15:16:00|309.3|309.2|309.3|309.2|309.3|309.2|309.3|309.2|897
1732288570000|2024-11-22 15:16:10|309.6|309.4|309.6|309.4|309.6|309.4|309.6|309.4|1462
1732288610000|2024-11-22 15:16:50|309.5|309.3|309.6|309.3|309.6|309.3|309.5|309.3|416
1732288630000|2024-11-22 15:17:10|310.2|309.8|310.2|309.8|310.2|309.8|310.2|309.8|340
1732288640000|2024-11-22 15:17:20|310.3|310|310.4|310.1|310.4|310.1|310.3|310|1502
1732288650000|2024-11-22 15:17:30|310.3|310|310.3|310|310.4|310|310.3|310|257
1732288680000|2024-11-22 15:18:00|||||||||27
1732288740000|2024-11-22 15:19:00||310.1||310.1||310.1||310.1|0
1732288790000|2024-11-22 15:19:50|309.9|309.6|310.6|310.5|310.6|310.5|309.9|309.6|2407
1732288800000|2024-11-22 15:20:00|310.9|310.6|310.9|310.6|310.9|310.6|310.9|310.6|1978
1732288820000|2024-11-22 15:20:20|||||||||122
1732288860000|2024-11-22 15:21:00|310.8|310.5|310.8|310.5|310.8|310.5|310.8|310.5|540
1732288870000|2024-11-22 15:21:10|310.7||310.7||310.7||310.7||520
1732288880000|2024-11-22 15:21:20|310.6|310.4|310.7|310.3|310.7|310.4|310.6|310.3|138
1732288900000|2024-11-22 15:21:40|||||||||3644
1732288920000|2024-11-22 15:22:00|310.9|310.4|310.9|310.7|310.9|310.7|310.9|310.3|681
1732288930000|2024-11-22 15:22:10|311.2|310.8|311.2|310.8|311.2|310.8|311.2|310.8|886
1732288950000|2024-11-22 15:22:30|||||||||341
1732289000000|2024-11-22 15:23:20|311.1||311.1||311.1||311.1||0
1732289010000|2024-11-22 15:23:30|311||311.1||311.1||311||112
1732289060000|2024-11-22 15:24:20|||||||||30000
1732289100000|2024-11-22 15:25:00|||||||||1000
1732289120000|2024-11-22 15:25:20|310.8|310.6|310.8|310.6|310.8|310.6|310.8|310.6|8937
1732289130000|2024-11-22 15:25:30|||||||||32
1732289140000|2024-11-22 15:25:40|||||||||55
1732289150000|2024-11-22 15:25:50|311.2|311|311.2|310.9|311.2|311|311.2|310.9|2559
1732289210000|2024-11-22 15:26:50|312.3|312|312.7|312.4|312.7|312.4|312.3|312|2610
1732289220000|2024-11-22 15:27:00|312.6|312.3|312.2|311.8|312.6|312.3|312.2|311.8|11004
1732289230000|2024-11-22 15:27:10|313.2|312.6|313.2|312.8|313.2|312.8|313.1|312.6|309
1732289250000|2024-11-22 15:27:30|313.8|312.9|313.4|313|313.8|313.3|313.4|312.9|11563
1732289280000|2024-11-22 15:28:00|||||||||696
1732289290000|2024-11-22 15:28:10|313.3|312.8|312.9|312.6|313.3|312.8|312.9|312.6|460
1732289330000|2024-11-22 15:28:50|312.8|312.4|312.6|312|312.8|312.4|312.6|312|0
1732289350000|2024-11-22 15:29:10|311.9|311.3|311.9|311.3|311.9|311.3|311.9|311.3|24
1732289360000|2024-11-22 15:29:20||311.2||311.2||311.2||311.2|0
1732289400000|2024-11-22 15:30:00|||||||||3640
1732289420000|2024-11-22 15:30:20|311.8|311.3|311.8|311.3|311.8|311.3|311.8|311.3|524
1732289440000|2024-11-22 15:30:40|||||||||1587
1732289480000|2024-11-22 15:31:20|311.7||311.7||311.7||311.7||176
1732289500000|2024-11-22 15:31:40|||||||||32
1732289520000|2024-11-22 15:32:00|311.6||311.7||311.7||311.6||72
1732289550000|2024-11-22 15:32:30||311.4||311.4||311.4||311.4|39
1732289580000|2024-11-22 15:33:00|||||||||323
1732289590000|2024-11-22 15:33:10|311.6|311.3|311.5|311.3|311.6|311.3|311.5|311.3|96
1732289600000|2024-11-22 15:33:20|||||||||39
1732289620000|2024-11-22 15:33:40|||||||||1
1732289630000|2024-11-22 15:33:50|311.3|310.9|311.3|310.8|311.3|310.9|311.3|310.8|130
1732289640000|2024-11-22 15:34:00|||||||||4
1732289680000|2024-11-22 15:34:40|310.9|310.3|310.7|310.1|310.9|310.3|310.7|310.1|543
1732289690000|2024-11-22 15:34:50|310.6|310.2|310.6|310.2|310.6|310.2|310.6|310.2|51
1732289730000|2024-11-22 15:35:30||310.3||310.3||310.3||310.3|30
1732289740000|2024-11-22 15:35:40|310.4|310.1|310.4|310.1|310.4|310.1|310.4|310.1|1099
1732289750000|2024-11-22 15:35:50|310.5||310.5||310.5||310.5||0
1732289770000|2024-11-22 15:36:10|||||||||26
1732289800000|2024-11-22 15:36:40||310.2||310.2||310.2||310.2|88
1732289810000|2024-11-22 15:36:50|310.1|309.9|310.1|309.9|310.1|309.9|310.1|309.9|418
1732289820000|2024-11-22 15:37:00|310|309.6|309.8|309.6|310|309.6|309.8|309.6|240
1732289830000|2024-11-22 15:37:10|310|309.7|310|309.6|310|309.7|310|309.6|1264
1732289840000|2024-11-22 15:37:20|||||||||629
1732289890000|2024-11-22 15:38:10|309.9||309.8||309.9||309.8||58
1732289900000|2024-11-22 15:38:20|310.1|309.9|310.6|310.4|310.6|310.4|310.1|309.9|2586
1732289910000|2024-11-22 15:38:30|310.7||310.5||310.7||310.5||508
1732289920000|2024-11-22 15:38:40|310.6||310.6||310.6||310.6||0
1732289930000|2024-11-22 15:38:50|310.4|310.2|310.5|310.3|310.5|310.3|310.4|310.2|105
1732289950000|2024-11-22 15:39:10|310.6||310.5||310.6||310.5||0
1732289960000|2024-11-22 15:39:20|310.6|310.1|310.5|310.1|310.6|310.1|310.5|310.1|277
1732289980000|2024-11-22 15:39:40|||||||||10
1732290040000|2024-11-22 15:40:40|310.1|309.9|310.1|309.9|310.1|309.9|310.1|309.9|1018
1732290050000|2024-11-22 15:40:50|310|309.7|310|309.7|310|309.7|310|309.7|440
1732290160000|2024-11-22 15:42:40|309.8|309.6|309.8|309.6|309.8|309.6|309.8|309.6|1562
1732290170000|2024-11-22 15:42:50|309.7|309.5|309.6|309.5|309.7|309.5|309.6|309.4|742
1732290180000|2024-11-22 15:43:00|309.5|309.4|309.2|308.9|309.5|309.4|309.2|308.9|841
1732290220000|2024-11-22 15:43:40|||||||||4182
1732290230000|2024-11-22 15:43:50|||||||||100
1732290330000|2024-11-22 15:45:30|||||||||635
1732290380000|2024-11-22 15:46:20|309.1||309.1||309.1||309.1||0
1732290390000|2024-11-22 15:46:30|309|308.8|309.4|309.2|309.5|309.4|308.9|308.8|1300
1732290400000|2024-11-22 15:46:40|309.5||309.5||309.5||309.5||0
1732290410000|2024-11-22 15:46:50|||||||||20
1732290420000|2024-11-22 15:47:00|309.3|308.9|309.3|308.9|309.3|308.9|309.3|308.9|233
1732290450000|2024-11-22 15:47:30|309.2||309.2||309.2||309.1||0
1732290460000|2024-11-22 15:47:40|||||||||316
1732290470000|2024-11-22 15:47:50|308.6|308.2|308.6|308.2|308.6|308.2|308.6|308.2|154
1732290480000|2024-11-22 15:48:00|308.5|308.3|308.4|308|308.5|308.3|308.4|308|2661
1732290530000|2024-11-22 15:48:50|308.3||308.3||308.3||308.3||129
1732290540000|2024-11-22 15:49:00|||||||||3
1732290560000|2024-11-22 15:49:20|||||||||2
1732290590000|2024-11-22 15:49:50||308.2||308.2||308.2||308.2|2
1732290610000|2024-11-22 15:50:10|308.2|308.1|308.2|308.1|308.2|308.1|308.2|308.1|75
1732290620000|2024-11-22 15:50:20|||||||||100
1732290630000|2024-11-22 15:50:30|||||||||241
1732290640000|2024-11-22 15:50:40|308.3||308.3||308.3||308.3||51
1732290660000|2024-11-22 15:51:00|308.1|307.9|308.2|307.9|308.2|307.9|308.1|307.9|449
1732290700000|2024-11-22 15:51:40|||||||||2152
1732290710000|2024-11-22 15:51:50|308|307.8|308|307.8|308|307.8|308|307.8|601
1732290720000|2024-11-22 15:52:00|308.2|307.9|308.2|308.1|308.2|308.1|308.2|307.9|1696
1732290730000|2024-11-22 15:52:10|308.4|308.2|308.3|308|308.4|308.2|308.3|308|449
1732290740000|2024-11-22 15:52:20|308.4|308.1|308.4|308.1|308.4|308.1|308.4|308.1|53
1732290760000|2024-11-22 15:52:40||308||308||308||308|0
1732290810000|2024-11-22 15:53:30|||||||||2
1732290830000|2024-11-22 15:53:50|308.3||308.3||308.3||308.3||134
1732290900000|2024-11-22 15:55:00|||||||||78
1732290950000|2024-11-22 15:55:50|||||||||8
1732290970000|2024-11-22 15:56:10|||||||||2
1732291000000|2024-11-22 15:56:40|||||||||510
1732291040000|2024-11-22 15:57:20|308.2|307.5|307.4|307.1|308.2|307.5|307.4|307.1|2425
1732291060000|2024-11-22 15:57:40|||||||||625
1732291080000|2024-11-22 15:58:00|307.2||307.2||307.2||307.2||305
1732291090000|2024-11-22 15:58:10|307|306.9|307|306.8|307|306.9|307|306.8|451
1732291100000|2024-11-22 15:58:20|306.9||307||307||306.9||131
1732291120000|2024-11-22 15:58:40|||||||||2
1732291160000|2024-11-22 15:59:20|306.8|306.7|306.7|306.6|306.8|306.7|306.7|306.6|1059
1732291180000|2024-11-22 15:59:40|306.6|306.4|306.6|306.4|306.6|306.4|306.6|306.4|2
1732291200000|2024-11-22 16:00:00||306.5||306.4||306.5||306.4|324
1732291210000|2024-11-22 16:00:10||306.5||306.5||306.5||306.5|10298
1732291250000|2024-11-22 16:00:50|306.5|306.4|306.5|306.4|306.5|306.4|306.5|306.4|480
1732291270000|2024-11-22 16:01:10|306.4|306.3|306.3|305.9|306.4|306.3|306.3|305.9|323
1732291320000|2024-11-22 16:02:00|||||||||1624
1732291340000|2024-11-22 16:02:20|306.2|305.6|305.9|305.6|306.2|305.6|305.9|305.6|8
1732291350000|2024-11-22 16:02:30|305.8|305.4|305.8|305.5|305.8|305.5|305.7|305.4|1264
1732291370000|2024-11-22 16:02:50||305.4||305.4||305.4||305.4|0
1732291390000|2024-11-22 16:03:10||305.5||305.5||305.5||305.5|445
1732291430000|2024-11-22 16:03:50|305.9|305.8|306|305.8|306|305.8|305.9|305.8|1344
1732291440000|2024-11-22 16:04:00|||||||||4
1732291460000|2024-11-22 16:04:20|305.9||305.9||306||305.9||138
1732291500000|2024-11-22 16:05:00|||||||||8
1732291510000|2024-11-22 16:05:10|||||||||189
1732291520000|2024-11-22 16:05:20|305.8|305.6|305.8|305.6|305.8|305.6|305.8|305.6|218
1732291530000|2024-11-22 16:05:30||305.5||305.5||305.5||305.5|1084
1732291560000|2024-11-22 16:06:00|305.9|305.6|305.9|305.6|305.9|305.7|305.9|305.6|81
1732291580000|2024-11-22 16:06:20|305.8|305.2|305.5|305.2|305.8|305.2|305.5|305.2|314
1732291590000|2024-11-22 16:06:30|305.3||305.3||305.3||305.3||491
1732291600000|2024-11-22 16:06:40|305.4||305.4||305.4||305.4||136
1732291620000|2024-11-22 16:07:00|305.3|305.1|305.1|304.8|305.3|305.1|305.1|304.8|1637
1732291630000|2024-11-22 16:07:10|305.4|305.2|305.4|305.2|305.4|305.2|305.4|305.2|183
1732291640000|2024-11-22 16:07:20|305.2|305.1|305|304.9|305.2|305.1|305|304.9|1008
1732291650000|2024-11-22 16:07:30||304.7||304.7||304.7||304.7|176
1732291660000|2024-11-22 16:07:40||304.6||304.6||304.6||304.6|0
1732291680000|2024-11-22 16:08:00|304.8|304.7|304.8|304.6|304.8|304.7|304.8|304.6|5
1732291700000|2024-11-22 16:08:20|305.3|305|305.3|305|305.3|305|305.3|305|1818
1732291710000|2024-11-22 16:08:30||305.1||305.1||305.1||305.1|1562
1732291720000|2024-11-22 16:08:40|305.4|305.2|305.4|305.2|305.4|305.2|305.4|305.2|405
1732291760000|2024-11-22 16:09:20|305.3|305.3|305.3|305.1|305.3|305.3|305.3|305.1|701
1732291800000|2024-11-22 16:10:00|305.2|304.9|305|304.8|305.2|304.9|305|304.8|500
1732291810000|2024-11-22 16:10:10|305.2|305|305.2|305|305.2|305|305.2|305|546
1732291820000|2024-11-22 16:10:20|305.3|305.1|305.3|305.1|305.3|305.1|305.3|305.1|1287
1732291830000|2024-11-22 16:10:30|305.2||305.3||305.3||305.2||955
1732291860000|2024-11-22 16:11:00||305.2||305.2||305.2||305.2|556
1732291880000|2024-11-22 16:11:20|||||||||65
1732291890000|2024-11-22 16:11:30|||||||||131
1732291910000|2024-11-22 16:11:50|||||||||6844
1732291920000|2024-11-22 16:12:00|305.2|305.1|305.3|305.2|305.3|305.2|305.2|305.1|439
1732291930000|2024-11-22 16:12:10||305.1||305.1||305.1||305.1|1340
1732291940000|2024-11-22 16:12:20|||||||||693
1732291950000|2024-11-22 16:12:30|305.2||305.3||305.4||305.2||119
1732291980000|2024-11-22 16:13:00|||||||||129
1732291990000|2024-11-22 16:13:10|305.5|305.4|305.5|305.4|305.5|305.4|305.5|305.4|1745
1732292000000|2024-11-22 16:13:20|||||||||300
1732292010000|2024-11-22 16:13:30|305.4|305.3|305.5|305.4|305.5|305.4|305.4|305.3|101
1732292020000|2024-11-22 16:13:40|305.6||305.6||305.6||305.6||658
1732292030000|2024-11-22 16:13:50|||||||||532
1732292040000|2024-11-22 16:14:00||305.5||305.4||305.5||305.4|2183
1732292050000|2024-11-22 16:14:10|||||||||300
1732292060000|2024-11-22 16:14:20|305.5|305.5|305.6|305.5|305.6|305.5|305.5|305.5|549
1732292110000|2024-11-22 16:15:10|305.6|305.4|306.2|305.8|306.2|305.9|305.6|305.4|380
1732292120000|2024-11-22 16:15:20|306|306|306.1|305.9|306.1|306|306|305.8|187
1732292130000|2024-11-22 16:15:30|306|305.8|306|305.8|306.1|305.9|305.9|305.7|126
1732292140000|2024-11-22 16:15:40|305.9|305.7|306|305.8|306|305.8|305.9|305.7|0
1732292150000|2024-11-22 16:15:50|305.8|305.6|305.8|305.6|305.9|305.7|305.8|305.6|45
1732292170000|2024-11-22 16:16:10|305.9|305.7|305.9|305.7|305.9|305.7|305.8|305.6|0
1732292180000|2024-11-22 16:16:20|305.8|305.6|305.7|305.5|305.9|305.7|305.6|305.4|233
1732292190000|2024-11-22 16:16:30|305.6|305.4|305.6|305.4|305.7|305.5|305.6|305.4|0
1732292200000|2024-11-22 16:16:40|305.7|305.5|305.6|305.4|305.7|305.5|305.6|305.4|0
1732292210000|2024-11-22 16:16:50|305.7|305.5|305.7|305.5|305.7|305.5|305.7|305.5|0
1732292230000|2024-11-22 16:17:10|305.6|305.4|305.6|305.3|305.6|305.4|305.6|305.3|79
1732292240000|2024-11-22 16:17:20|305.7|305.4|305.7|305.4|305.7|305.4|305.7|305.4|0
1732292250000|2024-11-22 16:17:30|305.6|305.3|305.6|305.3|305.7|305.4|305.6|305.3|0
1732292260000|2024-11-22 16:17:40|305.7|305.4|305.3|304.9|305.7|305.4|305.3|304.9|225
1732292270000|2024-11-22 16:17:50|305.2|304.8|305.3|305.1|305.3|305.1|305.2|304.8|0
1732292280000|2024-11-22 16:18:00|305.2|305|305.2|305|305.3|305.1|305.2|305|0
1732292290000|2024-11-22 16:18:10|305.3|305.1|305|304.8|305.3|305.1|305|304.8|877
1732292300000|2024-11-22 16:18:20|305.1|304.9|305|304.8|305.1|304.9|305|304.8|0
1732292310000|2024-11-22 16:18:30|304.9|304.7|305|304.7|305.1|304.8|304.9|304.7|113
1732292320000|2024-11-22 16:18:40|305.1|304.8|305.1|304.8|305.1|304.8|304.9|304.7|0
1732292330000|2024-11-22 16:18:50|305|304.7|304.9|304.7|305.1|304.8|304.9|304.7|0
1732292340000|2024-11-22 16:19:00|305|304.8|305.2|304.8|305.3|304.9|305|304.7|2493
1732292350000|2024-11-22 16:19:10|305.3|304.9|305.2|304.8|305.3|304.9|305.2|304.8|0
1732292370000|2024-11-22 16:19:30|305.3|304.9|305.3|304.9|305.3|304.9|305.3|304.9|0
1732292390000|2024-11-22 16:19:50|305.2|304.8|305.2|304.8|305.2|304.8|305.2|304.8|0
1732292400000|2024-11-22 16:20:00|||||||||1000
1732292410000|2024-11-22 16:20:10|305.3|304.9|305.2|304.8|305.3|304.9|305.2|304.8|0
1732292420000|2024-11-22 16:20:20|305.3|304.9|305.2|304.9|305.3|305|305.2|304.9|0
1732292430000|2024-11-22 16:20:30|305.3|305|305|304.7|305.3|305|305|304.7|141
1732292440000|2024-11-22 16:20:40|305.1|304.8|305|304.7|305.1|304.8|304.9|304.6|276
1732292450000|2024-11-22 16:20:50|304.9|304.6|305.2|305|305.3|305.1|304.9|304.6|556
1732292460000|2024-11-22 16:21:00|305.3|305.1|305.2|304.9|305.3|305.1|305.2|304.9|0
1732292470000|2024-11-22 16:21:10|305.3|305.1|305.2|304.9|305.3|305.1|305.2|304.9|0
1732292480000|2024-11-22 16:21:20|305.1|305|305.2|305|305.2|305|305.1|304.9|0
1732292490000|2024-11-22 16:21:30|305.1|304.9|305.3|305|305.3|305|305.1|304.9|0
1732292520000|2024-11-22 16:22:00|305.2|304.9|305.2|304.9|305.3|305|305.2|304.9|0
1732292530000|2024-11-22 16:22:10|305.3|305|305.3|305.1|305.4|305.2|305.2|304.9|756
1732292540000|2024-11-22 16:22:20|305.4|305.2|305.4|305.2|305.4|305.2|305.4|305.2|0
1732292580000|2024-11-22 16:23:00|305.3|305.1|305.3|305.1|305.3|305.1|305.3|305.1|0
1732292600000|2024-11-22 16:23:20|305.4|305.2|305.5|305.2|305.5|305.3|305.3|305.1|1287
1732292610000|2024-11-22 16:23:30|305.4|305.1|305.5|305.2|305.5|305.2|305.4|305.1|0
1732292630000|2024-11-22 16:23:50|305.4|305.1|305.4|305.1|305.5|305.2|305.4|305.1|0
1732292650000|2024-11-22 16:24:10|305.5|305.2|305.5|305.2|305.5|305.2|305.5|305.2|0
1732292660000|2024-11-22 16:24:20|305.4|305.1|305.4|305.1|305.5|305.2|305.4|305.1|0
1732292670000|2024-11-22 16:24:30|305.3|305.2|305.5|305.2|305.5|305.2|305.3|305.2|0
1732292680000|2024-11-22 16:24:40|305.4|305.1|305.3|305.1|305.4|305.1|305.2|305|288
1732292690000|2024-11-22 16:24:50|305.4|305|305.4|305.1|305.4|305.1|305.3|305|0
1732292700000|2024-11-22 16:25:00||305||305||305||305|0
1732292710000|2024-11-22 16:25:10|305.5|305.1|305.5|305.2|305.5|305.2|305.5|305.1|745
1732292720000|2024-11-22 16:25:20|305.4|305.1|305.3|305|305.4|305.2|305.3|305|77
1732292730000|2024-11-22 16:25:30|305.4|305.1|305.5|305.3|305.5|305.3|305.3|305|334
1732292740000|2024-11-22 16:25:40|305.4|305.2|305.4|305.2|305.5|305.3|305.4|305.2|0
1732292750000|2024-11-22 16:25:50|305.5|305.3|306|305.8|306.1|305.8|305.5|305.2|341
1732292760000|2024-11-22 16:26:00|306.1|305.9|306.3|306.1|306.3|306.1|306|305.8|26
1732292780000|2024-11-22 16:26:20|306.4|306|306.3|306|306.4|306.1|306.3|306|70
1732292790000|2024-11-22 16:26:30|306.1|306.1|306|305.7|306.1|306.1|306|305.7|514
1732292800000|2024-11-22 16:26:40|306.1|305.8|306.1|305.8|306.1|305.8|306.1|305.8|0
1732292830000|2024-11-22 16:27:10|305.9|305.7|306.1|305.9|306.1|305.9|305.9|305.7|298
1732292840000|2024-11-22 16:27:20|306|305.8|306.1|305.9|306.1|305.9|306|305.8|0
1732292850000|2024-11-22 16:27:30|306|305.8|306.3|306.1|306.4|306.2|306|305.8|679
1732292860000|2024-11-22 16:27:40|306.4|306|306.3|306|306.4|306.1|306.3|306|0
1732292870000|2024-11-22 16:27:50|306.4|306.1|306.4|306.1|306.4|306.1|306.4|306.1|0
1732292880000|2024-11-22 16:28:00|306.3|306|306.3|306|306.4|306.1|306.3|306|0
1732292890000|2024-11-22 16:28:10|306.4|306.1|306.4|306.1|306.4|306.1|306.3|306|0
1732292900000|2024-11-22 16:28:20|306.3|306|306.3|306|306.3|306|306.3|306|0
1732292910000|2024-11-22 16:28:30|306.4|306.1|306.3|306|306.4|306.1|306|305.8|362
1732292920000|2024-11-22 16:28:40|306.4|306.1|306.3|306.1|306.4|306.2|306.3|306|0
1732292930000|2024-11-22 16:28:50|306.4|306.2|306.4|306.1|306.5|306.2|306.4|306.1|223
1732292970000|2024-11-22 16:29:30|306.5|306.2|306.3|306|306.5|306.2|306.2|306|638
1732292980000|2024-11-22 16:29:40|306.4|306.1|306.4|306.1|306.4|306.1|306.3|306|0
1732292990000|2024-11-22 16:29:50|306.3|306|306.4|306|306.5|306.1|306.3|306|662
1732521620000|2024-11-25 08:00:20|308.3|303.4|308.3|303.9|308.3|303.9|308.3|303.4|1246
1732521630000|2024-11-25 08:00:30|308.2||308.2||308.2||308.2||0
1732521650000|2024-11-25 08:00:50|308||307.4||308.9||307.4||10052
1732521660000|2024-11-25 08:01:00|307.2||307||307.2||307||0
1732521710000|2024-11-25 08:01:50|312.8|304|314.1|309.6|314.7|309.6|312.8|304|40
1732521720000|2024-11-25 08:02:00|313.7|309.7|313.8|311.4|313.8|311.4|313.7|309.7|785
1732521740000|2024-11-25 08:02:20|||||||||1
1732521770000|2024-11-25 08:02:50||311.5||311.5||311.5||311.5|6208
1732521780000|2024-11-25 08:03:00|||||||||950
1732521820000|2024-11-25 08:03:40|313.3|311.4|312.9|310.8|313.3|311.4|312.9|310.8|78
1732521840000|2024-11-25 08:04:00||310.9||310.9||310.9||310.9|0
1732521870000|2024-11-25 08:04:30|312.8||312.9||312.9||312.8||93
1732521890000|2024-11-25 08:04:50|||||||||106
1732521900000|2024-11-25 08:05:00|312.8|311|312.9|311.3|312.9|311.3|312.8|311|608
1732521910000|2024-11-25 08:05:10||311.4||311.6||311.6||311.4|315
1732521940000|2024-11-25 08:05:40||311.7||311.7||311.7||311.7|963
1732521960000|2024-11-25 08:06:00|||||||||1000
1732521970000|2024-11-25 08:06:10|312.4|311.3|312.5|311.3|312.6|311.3|312.4|311.3|67
1732521980000|2024-11-25 08:06:20|312.4|311.1|312.5|311.1|312.5|311.1|312.4|311.1|332
1732521990000|2024-11-25 08:06:30||311.2||311.2||311.2||311.2|0
1732522020000|2024-11-25 08:07:00|||||||||142
1732522030000|2024-11-25 08:07:10|||||||||408
1732522040000|2024-11-25 08:07:20|312|310.2|312.3|310.2|312.5|310.2|312|310.2|291
1732522060000|2024-11-25 08:07:40|312.1||312.1||312.1||312.1||0
1732522140000|2024-11-25 08:09:00|||||||||63
1732522170000|2024-11-25 08:09:30|||||||||1250
1732522200000|2024-11-25 08:10:00|313.2|310.3|313.2|311.6|313.2|311.6|313.2|310.3|11
1732522220000|2024-11-25 08:10:20|313.3||313.4||313.4||313.3||814
1732522230000|2024-11-25 08:10:30|313.6|311.7|313.7|311.7|313.7|311.7|313.6|311.7|0
1732522240000|2024-11-25 08:10:40|313.8|311.8|313.8|312|313.8|312|313.8|311.8|850
1732522250000|2024-11-25 08:10:50||312.3||312.3||312.3||312.3|6
1732522260000|2024-11-25 08:11:00|313.7|312.1|313.6|312.3|313.7|312.3|313.6|312.1|0
1732522290000|2024-11-25 08:11:30|||||||||1597
1732522320000|2024-11-25 08:12:00|313.3|311.8|313.3|311.7|313.3|311.8|313.3|311.7|44
1732522330000|2024-11-25 08:12:10|313.6|312.1|313.7|312.1|313.7|312.1|313.6|312.1|0
1732522340000|2024-11-25 08:12:20|313.6||313.6||313.6||313.6||953
1732522350000|2024-11-25 08:12:30|313.8|312.2|313.8|312.2|313.8|312.2|313.8|312.2|479
1732522360000|2024-11-25 08:12:40||312.3||312.4||312.4||312.3|0
1732522380000|2024-11-25 08:13:00||312.3||312.3||312.3||312.3|0
1732522390000|2024-11-25 08:13:10||312.2||312.2||312.2||312.2|200
1732522400000|2024-11-25 08:13:20||312.3||312.4||312.4||312.3|67
1732522410000|2024-11-25 08:13:30||312.6||312.8||312.8||312.6|0
1732522500000|2024-11-25 08:15:00|313.3|311.8|313.7|312.4|313.8|312.6|313.3|311.6|643
1732522530000|2024-11-25 08:15:30|313.6||313.5||313.6||313.5||511
1732522560000|2024-11-25 08:16:00|||||||||8
1732522570000|2024-11-25 08:16:10|313.3|311.8|312.9|311.3|313.3|311.8|312.9|311.3|733
1732522580000|2024-11-25 08:16:20|312.8|311.4|312.7|311.4|312.8|311.4|312.7|311.4|10000
1732522590000|2024-11-25 08:16:30|312.6|311.7|312.5|311.5|312.6|311.7|312.5|311.5|355
1732522600000|2024-11-25 08:16:40|312.4|311.3|312.3|311.2|312.4|311.3|312.3|311|0
1732522610000|2024-11-25 08:16:50|312.2|311.3|312|310.7|312.2|311.3|312|310.7|67
1732522620000|2024-11-25 08:17:00||310.6||310.5||310.6||310.4|30
1732522630000|2024-11-25 08:17:10|||||||||9
1732522640000|2024-11-25 08:17:20|||||||||322
1732522740000|2024-11-25 08:19:00|||||||||1
1732522750000|2024-11-25 08:19:10|311.9||311.9||311.9||311.9||17
1732522760000|2024-11-25 08:19:20|311.8||311.8||311.8||311.8||0
1732522790000|2024-11-25 08:19:50|||||||||1
1732522820000|2024-11-25 08:20:20|||||||||7
1732522830000|2024-11-25 08:20:30|311.7||311.7||311.7||311.7||3
1732522840000|2024-11-25 08:20:40|311.6||311.6||311.6||311.6||0
1732522920000|2024-11-25 08:22:00|||||||||1
1732522960000|2024-11-25 08:22:40|||||||||2
1732522990000|2024-11-25 08:23:10|311.5|310.6|311.4|310.5|311.5|310.6|311.4|310.5|3576
1732523000000|2024-11-25 08:23:20||310.6||310.6||310.6||310.6|0
1732523010000|2024-11-25 08:23:30|311.3|310.5|311.4|310.5|311.4|310.5|311.3|310.5|400
1732523020000|2024-11-25 08:23:40|311.3||311.4||311.4||311.3||0
1732523030000|2024-11-25 08:23:50|311.3|310.4|311.3|310.2|311.3|310.4|311.3|310.2|93
1732523040000|2024-11-25 08:24:00|311.2|310.1|311.2|310|311.2|310.1|311.2|310|0
1732523050000|2024-11-25 08:24:10|||||||||295
1732523150000|2024-11-25 08:25:50|311.1||311||311.1||311||1158
1732523160000|2024-11-25 08:26:00|310.8|309.8|310.7|309.7|310.8|309.8|310.7|309.7|30
1732523170000|2024-11-25 08:26:10|310.6||310.6||310.6||310.6||0
1732523180000|2024-11-25 08:26:20|310.5|309.4|310.4|309.5|310.5|309.5|310.4|309.4|742
1732523190000|2024-11-25 08:26:30|310.3||310.3||310.3||310.3||0
1732523210000|2024-11-25 08:26:50|310.2||310.2||310.2||310.2||18
1732523220000|2024-11-25 08:27:00|310|308.9|309.9|308.8|310|308.9|309.9|308.8|18
1732523310000|2024-11-25 08:28:30|||||||||1282
1732523330000|2024-11-25 08:28:50||308.9||308.9||308.9||308.9|0
1732523420000|2024-11-25 08:30:20|309.5|308.8|309.2|308.6|309.5|308.8|309.2|308.6|501
1732523430000|2024-11-25 08:30:30|309.1|308.3|308.8|308.4|309.1|308.4|308.8|308.3|16
1732523440000|2024-11-25 08:30:40|308.7|308.3|308.7|307.9|308.8|308.3|308.7|307.9|560
1732523450000|2024-11-25 08:30:50||307.8||307.8||307.8||307.8|0
1732523530000|2024-11-25 08:32:10|||||||||1
1732523600000|2024-11-25 08:33:20|||||||||5
1732523650000|2024-11-25 08:34:10|310.1|307.9|310.1|309.3|310.1|309.3|310.1|307.9|1226
1732523660000|2024-11-25 08:34:20|||||||||3240
1732523710000|2024-11-25 08:35:10|||||||||3207
1732523860000|2024-11-25 08:37:40|310.7|309.8|310.7|309.9|310.7|309.9|310.7|309.8|157
1732523870000|2024-11-25 08:37:50|311|310.1|311|310.1|311|310.1|311|310.1|170
1732523880000|2024-11-25 08:38:00|311.2|310.2|311.4|310.2|311.4|310.2|311.2|310.2|0
1732523890000|2024-11-25 08:38:10|311.5||311.5||311.5||311.5||2
1732523900000|2024-11-25 08:38:20|311.6||311.6||311.6||311.6||0
1732523910000|2024-11-25 08:38:30|311.7|310.3|311.6|310.3|311.7|310.3|311.6|310.3|0
1732523920000|2024-11-25 08:38:40|311.7||311.6||311.7||311.6||0
1732523940000|2024-11-25 08:39:00|311.7||311.7||311.7||311.7||2000
1732523970000|2024-11-25 08:39:30|311.9||311.9||311.9||311.9||0
1732524000000|2024-11-25 08:40:00|311.8||311.8||311.8||311.8||0
1732524110000|2024-11-25 08:41:50|312|310.4|312|310.4|312|310.4|312|310.4|1275
1732524120000|2024-11-25 08:42:00||310.6||310.6||310.6||310.6|0
1732524130000|2024-11-25 08:42:10||310.7||310.7||310.7||310.7|0
1732524170000|2024-11-25 08:42:50|312.1|310.8|312.1|310.9|312.1|310.9|312.1|310.8|0
1732524400000|2024-11-25 08:46:40|312.3||312.3||312.3||312.3||646
1732524410000|2024-11-25 08:46:50|312.5|311.1|312.4|311.2|312.5|311.2|312.4|311.1|1
1732524520000|2024-11-25 08:48:40|312.3||312.3||312.3||312.3||0
1732524530000|2024-11-25 08:48:50||311.3||311.4||311.4||311.3|436
1732524600000|2024-11-25 08:50:00|312.1|311.5|312|311.3|312.1|311.5|312|311.3|1568
1732524610000|2024-11-25 08:50:10|||||||||31
1732524630000|2024-11-25 08:50:30|311.9|311.2|311.9|311.2|311.9|311.2|311.9|311.2|369
1732524650000|2024-11-25 08:50:50||311.1||311||311.1||311|0
1732524670000|2024-11-25 08:51:10||311.1||311.1||311.1||311.1|0
1732524680000|2024-11-25 08:51:20|311.8||311.8||311.8||311.8||0
1732524730000|2024-11-25 08:52:10|311.7|311.6|312.2|311.6|312.2|311.6|311.7|311.6|505
1732524760000|2024-11-25 08:52:40|313|311.9|312.9|311.9|313|311.9|312.9|311.9|279
1732524790000|2024-11-25 08:53:10|312.8||312.8||312.8||312.8||165
1732524810000|2024-11-25 08:53:30|312.3|311.5|312.3|311.4|312.3|311.5|312.3|311.4|947
1732524900000|2024-11-25 08:55:00|||||||||738
1732524910000|2024-11-25 08:55:10|||||||||60
1732524960000|2024-11-25 08:56:00|312.9|311.9|312.9|312.1|312.9|312.1|312.9|311.9|191
1732524990000|2024-11-25 08:56:30||312.2||312.2||312.2||312.2|0
1732525010000|2024-11-25 08:56:50|||||||||2
1732525030000|2024-11-25 08:57:10|313||312.9||313||312.9||268
1732525040000|2024-11-25 08:57:20|313||313||313||312.9||0
1732525050000|2024-11-25 08:57:30|313.1||313||313.1||313||0
1732525060000|2024-11-25 08:57:40|313.3|312.6|313.4|312.6|313.4|312.6|313.3|312.6|479
1732525070000|2024-11-25 08:57:50|313.2||313.3||313.3||313.2||0
1732525090000|2024-11-25 08:58:10|313.2|312.4|313.1|312.4|313.2|312.4|313.1|312.4|282
1732525100000|2024-11-25 08:58:20|313.2||313.1||313.2||313.1||0
1732525150000|2024-11-25 08:59:10|||||||||216
1732525200000|2024-11-25 09:00:00|||||||||583
1732525210000|2024-11-25 09:00:10|313|312.1|313|312.1|313|312.1|313|312.1|147
1732525220000|2024-11-25 09:00:20|312.9||312.9||312.9||312.9||0
1732525230000|2024-11-25 09:00:30|312.8||312.9||312.9||312.8||0
1732525240000|2024-11-25 09:00:40|||||||||7
1732525250000|2024-11-25 09:00:50|312.7|311.8|312.7|311.8|312.7|311.8|312.7|311.8|73
1732525290000|2024-11-25 09:01:30|312.6|311.6|312.6|311.6|312.6|311.6|312.6|311.6|46
1732525320000|2024-11-25 09:02:00|312.4||312.4||312.4||312.4||103
1732525330000|2024-11-25 09:02:10||311.8||312.1||312.1||311.8|50
1732525340000|2024-11-25 09:02:20||311.9||311.9||311.9||311.8|0
1732525350000|2024-11-25 09:02:30|312.1|311.6|312.4|311.5|312.4|311.6|312.1|311.3|694
1732525360000|2024-11-25 09:02:40|312.3||312.3||312.3||312.3||0
1732525370000|2024-11-25 09:02:50|312.4|311.7|312.5|311.7|312.5|311.7|312.4|311.7|0
1732525380000|2024-11-25 09:03:00|312.4|311.5|312.1|311.5|312.4|311.5|312.1|311.5|0
1732525410000|2024-11-25 09:03:30||311.6||311.7||311.7||311.6|31
1732525420000|2024-11-25 09:03:40|312.6|312|312.5|311.7|312.6|312|312.5|311.7|208
1732525430000|2024-11-25 09:03:50|312.6||312.6||312.6||312.6||0
1732525440000|2024-11-25 09:04:00|312.1|311.8|312.5|311.7|312.7|311.8|312.1|311.7|233
1732525450000|2024-11-25 09:04:10|312.4||312.4||312.4||312.4||0
1732525470000|2024-11-25 09:04:30|312.6|311.8|312.6|311.9|312.6|311.9|312.6|311.8|0
1732525480000|2024-11-25 09:04:40|312.2|311.7|312.2|311.7|312.2|311.7|312.2|311.7|90
1732525490000|2024-11-25 09:04:50|312.3||312.4||312.4||312.3||0
1732525500000|2024-11-25 09:05:00||311.9||311.9||311.9||311.9|0
1732525520000|2024-11-25 09:05:20||311.8||312||312||311.8|0
1732525540000|2024-11-25 09:05:40||311.9||312||312||311.9|0
1732525550000|2024-11-25 09:05:50||311.9||312||312||311.9|0
1732525570000|2024-11-25 09:06:10||312.1||312.1||312.1||312.1|26
1732525580000|2024-11-25 09:06:20||312||312||312||312|0
1732525600000|2024-11-25 09:06:40|||||||||158
1732525610000|2024-11-25 09:06:50||312.1||312||312.1||312|8
1732525630000|2024-11-25 09:07:10|||||||||5
1732525700000|2024-11-25 09:08:20|||||||||400
1732525720000|2024-11-25 09:08:40|312.7||312.7||312.7||312.7||0
1732525740000|2024-11-25 09:09:00||312.2||312.2||312.2||312.2|1272
1732525770000|2024-11-25 09:09:30|313|312.3|313|312.3|313|312.3|313|312.3|42
1732525780000|2024-11-25 09:09:40||312.4||312.4||312.4||312.4|0
1732525790000|2024-11-25 09:09:50|||||||||133
1732525800000|2024-11-25 09:10:00||312.6||312.6||312.6||312.6|0
1732525820000|2024-11-25 09:10:20||312.8||312.8||312.8||312.8|0
1732525870000|2024-11-25 09:11:10||312.6||312.6||312.6||312.6|0
1732525950000|2024-11-25 09:12:30||312.4||312.4||312.4||312.4|10
1732526100000|2024-11-25 09:15:00|312.9||312.9||312.9||312.9||521
1732526170000|2024-11-25 09:16:10|||||||||93
1732526230000|2024-11-25 09:17:10|313.4|312.7|313.4|312.7|313.4|312.7|313.4|312.7|1347
1732526240000|2024-11-25 09:17:20||312.8||312.9||312.9||312.8|5360
1732526250000|2024-11-25 09:17:30|313.6|312.8|313.6|313.1|313.6|313.1|313.6|312.8|355
1732526260000|2024-11-25 09:17:40|313.8||313.9||313.9||313.8||0
1732526270000|2024-11-25 09:17:50||313.2||313.2||313.2||313.2|0
1732526280000|2024-11-25 09:18:00|314.2|313.3|314.2|313.4|314.2|313.4|314.2|313.3|0
1732526290000|2024-11-25 09:18:10|314|313.5|313.6|313.1|314|313.5|313.6|313.1|110
1732526320000|2024-11-25 09:18:40|||||||||150
1732526380000|2024-11-25 09:19:40|313.7|313.3|313.7|313.4|313.7|313.4|313.7|313.3|129
1732526390000|2024-11-25 09:19:50|313.8|313.2|313.8|313.2|314.1|313.2|313.8|313.2|541
1732526400000|2024-11-25 09:20:00||313.1||313.1||313.1||313.1|0
1732526410000|2024-11-25 09:20:10|313.7|313.2|313.7|313.4|313.7|313.4|313.6|313.2|158
1732526420000|2024-11-25 09:20:20|313.8|313.5|313.9|313.5|313.9|313.5|313.8|313.5|0
1732526430000|2024-11-25 09:20:30|314|313.3|313.9|313.3|314|313.3|313.9|313.3|1867
1732526440000|2024-11-25 09:20:40||313.2||313.1||313.2||313.1|0
1732526450000|2024-11-25 09:20:50||313||313||313||313|0
1732526500000|2024-11-25 09:21:40|||||||||696
1732526510000|2024-11-25 09:21:50|314.1|313.1|314.1|313.2|314.1|313.2|314.1|313.1|19
1732526550000|2024-11-25 09:22:30|314|313.3|314|313.3|314|313.3|314|313.3|422
1732526560000|2024-11-25 09:22:40|313.9|313.1|313.9|313.1|313.9|313.1|313.9|313.1|0
1732526590000|2024-11-25 09:23:10|313.8||313.8||313.8||313.8||0
1732526600000|2024-11-25 09:23:20|313.7||313.7||313.7||313.7||0
1732526620000|2024-11-25 09:23:40|313.6||313.7||313.7||313.6||0
1732526650000|2024-11-25 09:24:10|313.6||313.7||313.7||313.6||0
1732526690000|2024-11-25 09:24:50|||||||||1279
1732526700000|2024-11-25 09:25:00|313.6||313.6||313.6||313.6||0
1732526710000|2024-11-25 09:25:10|313.5|312.9|313.5|312.8|313.5|312.9|313.4|312.8|522
1732526720000|2024-11-25 09:25:20|313.9|313.2|313.9|313.3|313.9|313.3|313.9|313.2|111
1732526740000|2024-11-25 09:25:40||313.2||313.2||313.2||313.2|0
1732526760000|2024-11-25 09:26:00|313.8|313.1|313.8|313|313.8|313.1|313.8|313|0
1732526770000|2024-11-25 09:26:10||312.9||312.9||312.9||312.9|0
1732526800000|2024-11-25 09:26:40|||||||||3244
1732526840000|2024-11-25 09:27:20||312.8||312.8||312.8||312.8|0
1732526940000|2024-11-25 09:29:00||312.9||312.9||312.9||312.9|0
1732526950000|2024-11-25 09:29:10|313.7|313|313.7|313|313.7|313|313.7|313|1
1732527030000|2024-11-25 09:30:30|313.8||313.8||313.8||313.8||0
1732527070000|2024-11-25 09:31:10|314||314||314||314||0
1732527110000|2024-11-25 09:31:50|314.1||314.1||314.1||314.1||0
1732527120000|2024-11-25 09:32:00|314||314||314||314||0
1732527210000|2024-11-25 09:33:30|||||||||548
1732527440000|2024-11-25 09:37:20|314.2||314.2||314.2||314.2||5
1732527480000|2024-11-25 09:38:00|||||||||5
1732527490000|2024-11-25 09:38:10|||||||||797
1732527500000|2024-11-25 09:38:20||313.1||313.1||313.1||313.1|0
1732527510000|2024-11-25 09:38:30|314.3||314.3||314.3||314.3||0
1732527540000|2024-11-25 09:39:00|314.2||314.2||314.2||314.2||0
1732527590000|2024-11-25 09:39:50||313.2||313.2||313.2||313.2|265
1732527600000|2024-11-25 09:40:00||313.4||313.4||313.4||313.4|6
1732527610000|2024-11-25 09:40:10||313.6||313.6||313.6||313.6|0
1732527620000|2024-11-25 09:40:20||313.5||313.5||313.5||313.5|0
1732527630000|2024-11-25 09:40:30||313.6||313.7||313.7||313.6|79
1732527640000|2024-11-25 09:40:40|314.3|313.6|314.3|313.8|314.3|313.8|314.3|313.6|0
1732527650000|2024-11-25 09:40:50|314.2|313.6|315.1|314.4|315.1|314.4|314.2|313.6|497
1732527660000|2024-11-25 09:41:00||314.5||314.5||314.5||314.5|141
1732527670000|2024-11-25 09:41:10|||||||||305
1732527680000|2024-11-25 09:41:20||314.6||314.6||314.6||314.6|0
1732527690000|2024-11-25 09:41:30||314.7||314.7||314.7||314.7|0
1732527700000|2024-11-25 09:41:40||314.6||314.6||314.6||314.6|0
1732527780000|2024-11-25 09:43:00|||||||||3
1732527800000|2024-11-25 09:43:20|315.3|314.8|315.4|314.8|315.4|314.8|315.3|314.7|334
1732527810000|2024-11-25 09:43:30|315.3|315.2|315.9|315.2|315.9|315.3|315.3|315.2|48
1732527820000|2024-11-25 09:43:40||315.3||315.3||315.3||315.3|0
1732527840000|2024-11-25 09:44:00||315.2||315.5||315.5||315.2|0
1732527860000|2024-11-25 09:44:20|315.7|315.4|317.1|316.3|317.1|316.3|315.7|315.4|728
1732527870000|2024-11-25 09:44:30|317.3||317.3||317.3||317.3||0
1732527880000|2024-11-25 09:44:40|317.6|317|317.6|317|317.6|317|317.6|317|2
1732527890000|2024-11-25 09:44:50|||||||||639
1732527900000|2024-11-25 09:45:00|318.1|317.3|318.1|317.3|318.1|317.3|318.1|317.3|47
1732527910000|2024-11-25 09:45:10|318.6|317.7|318.6|317.7|318.6|317.7|318.6|317.7|1035
1732527930000|2024-11-25 09:45:30||317.8||317.8||317.8||317.8|0
1732527940000|2024-11-25 09:45:40|319.1|318|319.3|318.3|319.3|318.3|319.1|318|189
1732527950000|2024-11-25 09:45:50|319.2|318.4|319.2|318.5|319.2|318.5|319.2|318.4|0
1732527960000|2024-11-25 09:46:00||318.4||318.5||318.5||318.4|0
1732527970000|2024-11-25 09:46:10|318.6|318|319.4|318.6|319.4|318.6|318.6|318|1217
1732527980000|2024-11-25 09:46:20|319.9|318.9|319.9|318.9|319.9|318.9|319.9|318.9|514
1732527990000|2024-11-25 09:46:30|||||||||1555
1732528000000|2024-11-25 09:46:40|320||320.1||320.1||320||82
1732528020000|2024-11-25 09:47:00|320.3||320.3||320.3||320.3||0
1732528030000|2024-11-25 09:47:10|320.4||320.4||320.4||320.4||3107
1732528050000|2024-11-25 09:47:30|320.5||320.5||320.5||320.5||1374
1732528060000|2024-11-25 09:47:40|320.4|319|321.3|320.4|321.3|320.5|320|319|3471
1732528070000|2024-11-25 09:47:50|321.6|320.8|321.6|320.8|321.6|320.8|321.6|320.8|6726
1732528080000|2024-11-25 09:48:00|||||||||995
1732528090000|2024-11-25 09:48:10|321.5|320.9|321.8|321|321.8|321|321.5|320.9|133
1732528100000|2024-11-25 09:48:20|321.7|320.2|320.7|320|321.7|320.2|320.7|320|3223
1732528110000|2024-11-25 09:48:30|320.8|319.9|321.1|320.3|321.1|320.3|320.8|319.9|483
1732528120000|2024-11-25 09:48:40|320.9|320.2|320.9|320.2|320.9|320.2|320.9|320.2|0
1732528130000|2024-11-25 09:48:50|321.5|320.6|321.5|320.6|321.6|320.6|321.5|320.6|340
1732528140000|2024-11-25 09:49:00|321.6||321.6||321.6||321.6||155
1732528150000|2024-11-25 09:49:10|321.5|320.7|321.4|320.4|321.5|320.7|321.4|320.4|1
1732528180000|2024-11-25 09:49:40|||||||||1500
1732528190000|2024-11-25 09:49:50|||||||||1001
1732528200000|2024-11-25 09:50:00||320.5||320.5||320.5||320.5|0
1732528270000|2024-11-25 09:51:10|||||||||1000
1732528280000|2024-11-25 09:51:20|322.8|321.6|322.3|321.6|322.8|321.6|322.3|321.6|470
1732528290000|2024-11-25 09:51:30|322.8|321.9|322.8|322|322.8|322|322.8|321.9|134
1732528310000|2024-11-25 09:51:50||322.1||322.2||322.2||322.1|82
1732528320000|2024-11-25 09:52:00|322.7|321.7|322.6|321.9|322.7|321.9|322.2|321.7|347
1732528330000|2024-11-25 09:52:10||321.8||321.8||321.8||321.8|0
1732528340000|2024-11-25 09:52:20|322.5|321.5|322.9|322.1|322.9|322.1|322|321.5|79
1732528350000|2024-11-25 09:52:30|323.3||323.1||323.3||323.1||3047
1732528360000|2024-11-25 09:52:40|||||||||324
1732528370000|2024-11-25 09:52:50|322.9||322.9||322.9||322.9||4266
1732528380000|2024-11-25 09:53:00|322.8|321.7|322.4|321.7|322.8|321.7|322.4|321.7|625
1732528420000|2024-11-25 09:53:40|321.9|321.4|322.1|321.5|322.1|321.5|321.8|321.4|421
1732528430000|2024-11-25 09:53:50||321.4||321.4||321.4||321.4|1000
1732528440000|2024-11-25 09:54:00|322|321.2|322|321.2|322|321.2|322|321.2|336
1732528450000|2024-11-25 09:54:10||321.3||321.2||321.3||321.2|0
1732528460000|2024-11-25 09:54:20||321.1||321.1||321.1||321.1|0
1732528470000|2024-11-25 09:54:30||321.3||321.3||321.3||321.3|0
1732528480000|2024-11-25 09:54:40|321.6|321|321.6|321|321.6|321|321.6|321|515
1732528490000|2024-11-25 09:54:50|321.9|321.2|321.9|321.2|321.9|321.2|321.9|321.2|530
1732528500000|2024-11-25 09:55:00|322||322||322||322||0
1732528510000|2024-11-25 09:55:10|||||||||419
1732528520000|2024-11-25 09:55:20|||||||||32
1732528540000|2024-11-25 09:55:40|||||||||2486
1732528550000|2024-11-25 09:55:50|321.7||321.8||321.8||321.7||208
1732528560000|2024-11-25 09:56:00|321.3|320.5|321.3|320.5|321.3|320.5|321.3|320.5|749
1732528580000|2024-11-25 09:56:20|321|320.1|321|320.1|321|320.1|321|320.1|547
1732528600000|2024-11-25 09:56:40|||||||||2888
1732528610000|2024-11-25 09:56:50||320.2||320.2||320.2||320.2|0
1732528620000|2024-11-25 09:57:00|||||||||31
1732528630000|2024-11-25 09:57:10|320.7|320|320.7|320|320.7|320|320.7|320|107
1732528640000|2024-11-25 09:57:20|320.5|319.5|320.5|319.5|320.5|319.5|320.5|319.5|72
1732528650000|2024-11-25 09:57:30|320.4|319.2|320.2|319.2|320.4|319.2|320.2|319.2|0
1732528660000|2024-11-25 09:57:40||319.3||319.3||319.3||319.3|0
1732528670000|2024-11-25 09:57:50|320.1|319|319.9|319|320.1|319|319.9|319|0
1732528710000|2024-11-25 09:58:30|319.6|318.4|319.6|318.4|319.6|318.4|319.6|318.4|8896
1732528750000|2024-11-25 09:59:10|||||||||93
1732528780000|2024-11-25 09:59:40|319.5||319.5||319.5||319.5||0
1732528860000|2024-11-25 10:01:00|||||||||4
1732528890000|2024-11-25 10:01:30|319.8|318.9|319.8|318.9|319.8|318.9|319.8|318.9|241
1732528920000|2024-11-25 10:02:00|||||||||2815
1732528940000|2024-11-25 10:02:20|||||||||4
1732528960000|2024-11-25 10:02:40|||||||||932
1732529010000|2024-11-25 10:03:30|320.2|319.1|320.2|319.3|320.2|319.3|320.2|319.1|23
1732529020000|2024-11-25 10:03:40|320.3|319.5|320.3|319.5|320.3|319.5|320.3|319.5|1552
1732529050000|2024-11-25 10:04:10|320.5|319.6|320.6|319.8|320.6|319.8|320.5|319.6|333
1732529060000|2024-11-25 10:04:20|320.5||320.4||320.5||320.4||409
1732529080000|2024-11-25 10:04:40|320.5||320.5||320.5||320.5||30
1732529090000|2024-11-25 10:04:50|320.6||320.6||320.6||320.6||0
1732529100000|2024-11-25 10:05:00|||||||||69
1732529170000|2024-11-25 10:06:10|319.7|319|319.4|318.9|319.7|319|319.4|318.9|815
1732529220000|2024-11-25 10:07:00|||||||||8
1732529230000|2024-11-25 10:07:10|319.2|318.4|319.2|318.4|319.2|318.4|319.2|318.4|36
1732529260000|2024-11-25 10:07:40|||||||||400
1732529280000|2024-11-25 10:08:00|||||||||2
1732529310000|2024-11-25 10:08:30||318.1||318.1||318.1||318.1|4
1732529320000|2024-11-25 10:08:40||318.2||318.2||318.2||318.2|0
1732529360000|2024-11-25 10:09:20|||||||||30000
1732529370000|2024-11-25 10:09:30|||||||||29
1732529400000|2024-11-25 10:10:00|||||||||20
1732529420000|2024-11-25 10:10:20||319||319||319||319|0
1732529430000|2024-11-25 10:10:30|319.1|318.4|318.6|318.2|319.1|318.4|318.6|318.2|114
1732529440000|2024-11-25 10:10:40|318.3|317.7|318.3|317.7|318.3|317.7|318.3|317.7|423
1732529480000|2024-11-25 10:11:20|317.9|317.2|318.2|317.4|318.2|317.7|317.9|317.2|3087
1732529490000|2024-11-25 10:11:30|318.3||318.2||318.3||318.1||0
1732529530000|2024-11-25 10:12:10|318.3||318.3||318.3||318.3||2000
1732529610000|2024-11-25 10:13:30|318.4|317.5|318.4|317.5|318.4|317.5|318.4|317.5|0
1732529620000|2024-11-25 10:13:40|318.9|317.9|318.9|318.1|319.1|318.1|318.8|317.9|474
1732529650000|2024-11-25 10:14:10|319.1||319.1||319.1||319.1||0
1732529660000|2024-11-25 10:14:20|||||||||4968
1732529670000|2024-11-25 10:14:30|||||||||300
1732529680000|2024-11-25 10:14:40|319.3|318.3|319.3|318.3|319.3|318.3|319.2|318.3|47
1732529700000|2024-11-25 10:15:00|319.2|318.4|319.2|318.4|319.2|318.4|319.2|318.4|2185
1732529710000|2024-11-25 10:15:10||318.3||318.3||318.3||318.3|0
1732529740000|2024-11-25 10:15:40|||||||||642
1732529840000|2024-11-25 10:17:20|319.3|318.6|319.3|318.7|319.3|318.7|319.3|318.6|358
1732529860000|2024-11-25 10:17:40|||||||||600
1732529870000|2024-11-25 10:17:50|318.6|318.2|319.1|318.4|319.3|318.7|318.6|318.2|660
1732529920000|2024-11-25 10:18:40|||||||||500
1732530020000|2024-11-25 10:20:20|||||||||300
1732530140000|2024-11-25 10:22:20|||||||||466
1732530150000|2024-11-25 10:22:30|||||||||466
1732530170000|2024-11-25 10:22:50|319||319||319||319||31
1732530220000|2024-11-25 10:23:40|318.6|318.5|318.5|317.9|318.6|318.5|318.5|317.9|782
1732530290000|2024-11-25 10:24:50|318.3|318|318.9|318|318.9|318|318.3|318|326
1732530300000|2024-11-25 10:25:00|319||319||319||319||0
1732530320000|2024-11-25 10:25:20||318.5||318.5||318.5||318.5|0
1732530360000|2024-11-25 10:26:00|318.9||318.9||318.9||318.9||0
1732530370000|2024-11-25 10:26:10|318.8|318|318.7|318|318.8|318|318.7|318|138
1732530400000|2024-11-25 10:26:40|||||||||700
1732530420000|2024-11-25 10:27:00|317.6|316.9|317.6|317|317.6|317|317.6|316.9|579
1732530430000|2024-11-25 10:27:10||316.9||317||317||316.9|0
1732530440000|2024-11-25 10:27:20||316.9||317||317||316.9|0
1732530450000|2024-11-25 10:27:30|||||||||325
1732530460000|2024-11-25 10:27:40||316.9||316.9||316.9||316.9|0
1732530470000|2024-11-25 10:27:50||317||317||317||317|0
1732530480000|2024-11-25 10:28:00|317.7||317.7||317.7||317.7||0
1732530580000|2024-11-25 10:29:40|317.5|316.8|317.5|316.8|317.5|316.8|317.5|316.8|13460
1732530590000|2024-11-25 10:29:50||316.7||316.7||316.7||316.7|0
1732530710000|2024-11-25 10:31:50|318.1|316.8|318.2|317.4|318.2|317.4|318.1|316.8|777
1732530760000|2024-11-25 10:32:40|318.4|317.6|318.4|317.6|318.4|317.6|318.4|317.6|3525
1732530940000|2024-11-25 10:35:40|||||||||148
1732530950000|2024-11-25 10:35:50|||||||||5
1732530970000|2024-11-25 10:36:10|||||||||25
1732531000000|2024-11-25 10:36:40|||||||||300
1732531080000|2024-11-25 10:38:00|||||||||100
1732531090000|2024-11-25 10:38:10|||||||||1000
1732531110000|2024-11-25 10:38:30|||||||||100
1732531120000|2024-11-25 10:38:40|||||||||3848
1732531130000|2024-11-25 10:38:50|||||||||200
1732531140000|2024-11-25 10:39:00|||||||||220
1732531150000|2024-11-25 10:39:10|||||||||5114
1732531160000|2024-11-25 10:39:20||317.7||317.7||317.7||317.7|1904
1732531170000|2024-11-25 10:39:30|318.5||318.5||318.5||318.5||120
1732531180000|2024-11-25 10:39:40|318.6|317.8|318.5|317.8|318.6|317.8|318.5|317.8|240
1732531190000|2024-11-25 10:39:50|318.6||318.6||318.6||318.6||100
1732531210000|2024-11-25 10:40:10|318.5||318.5||318.5||318.5||0
1732531220000|2024-11-25 10:40:20|318.2|317.6|318.5|317.7|318.5|317.7|318.1|317.6|291
1732531250000|2024-11-25 10:40:50||317.8||317.8||317.8||317.8|0
1732531280000|2024-11-25 10:41:20||317.9||318||318||317.9|146
1732531300000|2024-11-25 10:41:40|||||||||148
1732531310000|2024-11-25 10:41:50|318.3|317.9|318|317.7|318.3|317.9|318|317.7|1679
1732531320000|2024-11-25 10:42:00|317.5|316.9|317.5|316.9|317.5|316.9|317.5|316.9|311
1732531330000|2024-11-25 10:42:10||316.8||316.9||317||316.8|0
1732531340000|2024-11-25 10:42:20|317.4|316.5|317.4|316.5|317.4|316.5|317.4|316.5|84
1732531410000|2024-11-25 10:43:30|317.3|316.3|317.3|316.3|317.3|316.3|317.3|316.3|0
1732531470000|2024-11-25 10:44:30|317.2||317.1||317.2||317.1||28
1732531510000|2024-11-25 10:45:10|317|316|317|316|317|316|317|316|3485
1732531530000|2024-11-25 10:45:30|316.6|315.9|316.6|315.9|316.6|315.9|316.6|315.9|375
1732531740000|2024-11-25 10:49:00|||||||||400
1732531780000|2024-11-25 10:49:40|||||||||1810
1732531800000|2024-11-25 10:50:00|316.3||316.3||316.3||316.3||827
1732531810000|2024-11-25 10:50:10|316.1|315.7|316.1|315.4|316.1|315.7|316.1|315.4|74
1732531820000|2024-11-25 10:50:20|316.5|315.9|316.5|316.1|316.5|316.1|316.5|315.9|748
1732531830000|2024-11-25 10:50:30|||||||||17
1732531890000|2024-11-25 10:51:30|316.2|316|316.2|315.3|316.2|316|316.2|315.3|250
1732532050000|2024-11-25 10:54:10|316|315.2|316|315.2|316|315.2|316|315.2|10
1732532100000|2024-11-25 10:55:00|317.2|316.3|317.3|316.3|317.3|316.3|317.2|316.3|90
1732532110000|2024-11-25 10:55:10|317.2||317.2||317.2||317.2||0
1732532180000|2024-11-25 10:56:20|||||||||3048
1732532300000|2024-11-25 10:58:20|||||||||3048
1732532320000|2024-11-25 10:58:40|317.1|316.4|318|317.3|318|317.3|317.1|316.4|1416
1732532330000|2024-11-25 10:58:50|318.1|317.4|318.1|317.4|318.1|317.4|318.1|317.4|88
1732532340000|2024-11-25 10:59:00|318.3|317.8|318.2|317.7|318.3|317.8|318.2|317.7|258
1732532360000|2024-11-25 10:59:20|318|317.5|318|317.5|318|317.5|318|317.5|53
1732532400000|2024-11-25 11:00:00|318.3|317.4|318.2|317.4|318.3|317.4|318.2|317.4|594
1732532410000|2024-11-25 11:00:10|318.1|317.1|317.7|317.1|318.1|317.1|317.7|317.1|511
1732532420000|2024-11-25 11:00:20||317||317||317||317|0
1732532430000|2024-11-25 11:00:30||317.1||317||317.1||317|34
1732532440000|2024-11-25 11:00:40||317.1||317||317.1||317|0
1732532470000|2024-11-25 11:01:10||317.1||317.1||317.1||317.1|0
1732532490000|2024-11-25 11:01:30||317||317||317||317|0
1732532550000|2024-11-25 11:02:30|317.3|316.9|317.3|316.6|317.3|316.9|317.3|316.6|255
1732532560000|2024-11-25 11:02:40|317.4||317.3||317.4||317.3||19
1732532710000|2024-11-25 11:05:10|317.6|316.8|317.6|316.8|317.6|316.8|317.6|316.8|88
1732532880000|2024-11-25 11:08:00|||||||||88
1732532950000|2024-11-25 11:09:10|||||||||18
1732532960000|2024-11-25 11:09:20|317.5||317.3||317.5||317.3||376
1732533030000|2024-11-25 11:10:30|||||||||312
1732533040000|2024-11-25 11:10:40|317.8|317.1|318|317.2|318|317.2|317.8|317.1|369
1732533100000|2024-11-25 11:11:40|317.9||317.9||317.9||317.9||312
1732533110000|2024-11-25 11:11:50|317.8|317.3|317.7|317.2|318|317.3|317.7|317.2|3791
1732533120000|2024-11-25 11:12:00|317.8|317.3|317.8|317.3|317.8|317.4|317.8|317.3|83
1732533130000|2024-11-25 11:12:10|317.7|317|317.8|317.1|317.8|317.1|317.7|317|338
1732533220000|2024-11-25 11:13:40||317||317||317||317|1595
1732533230000|2024-11-25 11:13:50|317.4|316.9|317.4|316.8|317.4|316.9|317.4|316.8|83
1732533240000|2024-11-25 11:14:00|317.5||317.5||317.5||317.5||0
1732533300000|2024-11-25 11:15:00|||||||||266
1732533310000|2024-11-25 11:15:10|317.6||317.6||317.6||317.6||0
1732533330000|2024-11-25 11:15:30|317.7|316.9|317.8|317|317.8|317|317.7|316.9|0
1732533340000|2024-11-25 11:15:40||317.1||317.1||317.1||317.1|0
1732533460000|2024-11-25 11:17:40|317.5|316.8|317.5|316.9|317.6|316.9|317.5|316.8|1366
1732533470000|2024-11-25 11:17:50||316.8||316.8||316.9||316.8|0
1732533640000|2024-11-25 11:20:40|317.8|316.9|317.8|317.1|317.8|317.1|317.8|316.9|166
1732533850000|2024-11-25 11:24:10|317.7|317.2|317.7|317.2|317.7|317.2|317.7|317.2|127
1732533900000|2024-11-25 11:25:00|||||||||3
1732533910000|2024-11-25 11:25:10|317.6|317|317.6|317|317.6|317|317.6|317|1387
1732533920000|2024-11-25 11:25:20||316.9||316.9||316.9||316.9|219
1732533980000|2024-11-25 11:26:20|317.5||317.4||317.5||317.4||1255
1732533990000|2024-11-25 11:26:30|317.8|317|317.8|317.2|317.8|317.2|317.7|317|432
1732534010000|2024-11-25 11:26:50||317.3||317.3||317.3||317.3|254
1732534240000|2024-11-25 11:30:40|317.9|317.4|317.9|317.5|317.9|317.5|317.9|317.4|138
1732534270000|2024-11-25 11:31:10|318||318||318||318||0
1732534530000|2024-11-25 11:35:30|||||||||1
1732534560000|2024-11-25 11:36:00|||||||||7648
1732534640000|2024-11-25 11:37:20|318.3|317.6|318.3|317.6|318.3|317.6|318.3|317.6|229
1732534730000|2024-11-25 11:38:50||317.7||317.7||317.7||317.7|93
1732534820000|2024-11-25 11:40:20|318.7|317.8|318.7|318.1|318.7|318.1|318.7|317.8|253
1732534850000|2024-11-25 11:40:50|||||||||1
1732534880000|2024-11-25 11:41:20|||||||||2
1732534890000|2024-11-25 11:41:30|319|318.2|319|318.2|319|318.2|319|318.2|203
1732534920000|2024-11-25 11:42:00|319.1||319.1||319.1||319.1||350
1732534990000|2024-11-25 11:43:10|||||||||309
1732535000000|2024-11-25 11:43:20|||||||||5
1732535020000|2024-11-25 11:43:40|319|318.3|319|318.3|319|318.3|319|318.3|752
1732535040000|2024-11-25 11:44:00||318.4||318.4||318.4||318.4|0
1732535060000|2024-11-25 11:44:20|||||||||15
1732535110000|2024-11-25 11:45:10|||||||||142
1732535220000|2024-11-25 11:47:00|||||||||90
1732535320000|2024-11-25 11:48:40|||||||||441
1732535340000|2024-11-25 11:49:00|318.9||318.9||318.9||318.9||0
1732535400000|2024-11-25 11:50:00||318.5||318.5||318.5||318.5|812
1732535430000|2024-11-25 11:50:30|||||||||675
1732535450000|2024-11-25 11:50:50||318.4||318.4||318.4||318.4|0
1732535540000|2024-11-25 11:52:20|||||||||31
1732535650000|2024-11-25 11:54:10|319||319||319||319||0
1732535680000|2024-11-25 11:54:40|||||||||60
1732535710000|2024-11-25 11:55:10|||||||||1
1732535830000|2024-11-25 11:57:10|||||||||10
1732535900000|2024-11-25 11:58:20|||||||||1645
1732535940000|2024-11-25 11:59:00|318.8||318.8||318.9||318.8||923
1732535950000|2024-11-25 11:59:10|318.7|318.5|319|318.5|319|318.5|318.7|318.5|397
1732535970000|2024-11-25 11:59:30|318.9||319||319||318.9||0
1732535980000|2024-11-25 11:59:40|319.1||319.1||319.1||319.1||0
1732535990000|2024-11-25 11:59:50|319||319||319||319||0
1732536000000|2024-11-25 12:00:00|||||||||3138
1732536010000|2024-11-25 12:00:10|318.9||318.9||318.9||318.9||0
1732536020000|2024-11-25 12:00:20|319||319||319||319||0
1732536040000|2024-11-25 12:00:40|319.1|318.6|319.1|318.6|319.1|318.6|319.1|318.6|0
1732536260000|2024-11-25 12:04:20|319.3|318.8|319.7|319.1|319.9|319.1|319.3|318.8|732
1732536280000|2024-11-25 12:04:40|319.9||319.9||319.9||319.9||1245
1732536290000|2024-11-25 12:04:50|320||320||320||320||4
1732536300000|2024-11-25 12:05:00|||||||||6
1732536380000|2024-11-25 12:06:20|||||||||2
1732536390000|2024-11-25 12:06:30|320.1||320.1||320.1||320.1||0
1732536400000|2024-11-25 12:06:40|||||||||2
1732536450000|2024-11-25 12:07:30|||||||||135
1732536480000|2024-11-25 12:08:00|||||||||4
1732536570000|2024-11-25 12:09:30|||||||||500
1732536580000|2024-11-25 12:09:40|||||||||1
1732536630000|2024-11-25 12:10:30|320||319.8||320||319.8||0
1732536650000|2024-11-25 12:10:50|320.1|319.6|320.2|319.9|320.2|319.9|320.1|319.6|417
1732536660000|2024-11-25 12:11:00|320.3||320.3||320.3||320.3||0
1732536670000|2024-11-25 12:11:10|||||||||1521
1732536680000|2024-11-25 12:11:20|320|319.7|320.3|319.9|320.3|319.9|320|319.7|794
1732536730000|2024-11-25 12:12:10|||||||||3126
1732536740000|2024-11-25 12:12:20|320.1|319.5|320|319.4|320.1|319.5|319.9|319.4|746
1732536750000|2024-11-25 12:12:30|320.1|319.5|320.2|319.5|320.2|319.5|320.1|319.5|0
1732536780000|2024-11-25 12:13:00|320.1|319.4|320.1|319.3|320.1|319.4|320.1|319.3|0
1732536790000|2024-11-25 12:13:10|320|319.4|320.1|319.4|320.1|319.4|320|319.4|0
1732536800000|2024-11-25 12:13:20|320|319.3|320|319.3|320|319.3|320|319.3|0
1732536810000|2024-11-25 12:13:30|320.1|319.4|320.2|319.4|320.2|319.4|320.1|319.3|0
1732536820000|2024-11-25 12:13:40|320.1|319.3|320.2|319.4|320.2|319.4|320.1|319.3|0
1732536850000|2024-11-25 12:14:10|320.1|319.3|320.4|319.4|320.4|319.4|320.1|319.3|0
1732536860000|2024-11-25 12:14:20|320.3|319.3|320.3|319.4|320.4|319.5|320.3|319.3|0
1732536870000|2024-11-25 12:14:30|320.4|319.5|320.4|319.5|320.4|319.5|320.2|319.4|0
1732536880000|2024-11-25 12:14:40|320.3|319.4|320.3|319.4|320.3|319.4|320.3|319.4|0
1732536900000|2024-11-25 12:15:00|320.4|319.5|320.3|319.4|320.4|319.5|320.3|319.4|0
1732536910000|2024-11-25 12:15:10|320.4|319.5|320.4|319.5|320.4|319.5|320.3|319.4|0
1732536980000|2024-11-25 12:16:20|320.3|319.4|320.4|319.5|320.4|319.5|320.3|319.4|0
1732537000000|2024-11-25 12:16:40|320.3|319.4|320.4|319.5|320.4|319.5|320.3|319.4|0
1732537010000|2024-11-25 12:16:50|320.3|319.4|320.3|319.4|320.3|319.4|320.3|319.4|0
1732537080000|2024-11-25 12:18:00|320.4|319.5|320.3|319.4|320.4|319.5|320.3|319.4|0
1732537090000|2024-11-25 12:18:10|320.4|319.5|320.3|319.4|320.4|319.5|320.3|319.4|0
1732537100000|2024-11-25 12:18:20|320.4|319.5|320.4|319.5|320.4|319.5|320.4|319.5|0
1732537110000|2024-11-25 12:18:30|320.3|319.4|320.3|319.4|320.4|319.5|320.3|319.4|0
1732537120000|2024-11-25 12:18:40|320.4|319.5|320.4|319.5|320.4|319.5|320.4|319.5|0
1732537130000|2024-11-25 12:18:50|320.3|319.4|320.9|320|320.9|320|320.3|319.4|68
1732537160000|2024-11-25 12:19:20||319.9||319.9||319.9||319.9|0
1732537230000|2024-11-25 12:20:30|321|320|320.9|319.9|321|320|320.9|319.9|0
1732537270000|2024-11-25 12:21:10|321|320|321|320|321|320|321|320|0
1732537300000|2024-11-25 12:21:40|320.9|319.9|320.9|319.9|320.9|319.9|320.9|319.9|0
1732537360000|2024-11-25 12:22:40|321|320|321|320|321|320|321|320|0
1732537370000|2024-11-25 12:22:50|320.7|319.9|320.8|319.9|320.8|320|320.7|319.9|0
1732537410000|2024-11-25 12:23:30|320.9|320|320.5|319.9|320.9|320|320.5|319.9|72
1732537420000|2024-11-25 12:23:40|320.9|320.1|320.9|320.3|320.9|320.3|320.8|320|95
1732537440000|2024-11-25 12:24:00|320.8|320.2|320.1|319.6|320.9|320.3|320|319.5|435
1732537450000|2024-11-25 12:24:10|320|319.5|320.1|319.6|320.1|319.6|320|319.5|0
1732537480000|2024-11-25 12:24:40|320|319.5|320.1|319.5|320.2|319.6|320|319.5|530
1732537490000|2024-11-25 12:24:50|320.2|319.6|320.2|319.6|320.2|319.6|320.1|319.5|0
1732537500000|2024-11-25 12:25:00|320.1|319.5|319.7|319.1|320.1|319.5|319.6|319|597
1732537540000|2024-11-25 12:25:40|319.6|319|319.6|319|319.6|319|319.6|319|0
1732537580000|2024-11-25 12:26:20|319.7|319.1|319.4|319|319.7|319.1|319.3|318.9|490
1732537590000|2024-11-25 12:26:30|319.3|318.9|319.9|319.3|320.1|319.4|319.3|318.9|95
1732537610000|2024-11-25 12:26:50|320|319.4|320.1|319.4|320.1|319.4|320|319.4|0
1732537620000|2024-11-25 12:27:00|320|319.3|320|319.3|320|319.3|320|319.3|0
1732537640000|2024-11-25 12:27:20|320.1|319.4|320.1|319.4|320.1|319.4|320.1|319.4|0
1732537670000|2024-11-25 12:27:50|320|319.3|320|319.3|320|319.3|320|319.3|0
1732537680000|2024-11-25 12:28:00|320.3|319.7|320.3|319.6|320.4|319.7|320.3|319.6|0
1732537710000|2024-11-25 12:28:30|320.2||320.2||320.2||320.2||102
1732537730000|2024-11-25 12:28:50|||||||||338
1732537740000|2024-11-25 12:29:00|320.1||320.1||320.1||320.1||0
1732537750000|2024-11-25 12:29:10|320|319.6|320|319.6|320|319.6|320|319.6|269
1732537760000|2024-11-25 12:29:20|320.1||320.1||320.1||320.1||0
1732537900000|2024-11-25 12:31:40|320.5|319.9|320.2|319.5|320.5|319.9|320.2|319.5|543
1732537930000|2024-11-25 12:32:10||319.6||319.6||319.6||319.6|0
1732537940000|2024-11-25 12:32:20|320.3||320.2||320.3||320.2||0
1732537970000|2024-11-25 12:32:50|320.3|319.2|319.8|319.2|320.3|319.2|319.8|319.2|255
1732537980000|2024-11-25 12:33:00|319.7||319.7||319.7||319.7||625
1732537990000|2024-11-25 12:33:10|319.6|319.1|319.6|319.1|319.6|319.1|319.6|319.1|264
1732538010000|2024-11-25 12:33:30|319.7||319.7||319.7||319.7||0
1732538030000|2024-11-25 12:33:50|||||||||154
1732538050000|2024-11-25 12:34:10|319.6||319.6||319.6||319.6||107
1732538080000|2024-11-25 12:34:40|||||||||4228
1732538090000|2024-11-25 12:34:50||319||319||319||319|0
1732538120000|2024-11-25 12:35:20|319.8|319.2|319.8|319.2|319.8|319.2|319.8|319.2|339
1732538140000|2024-11-25 12:35:40|319.9||319.8||319.9||319.8||0
1732538150000|2024-11-25 12:35:50|319.7|319|319.7|319|319.7|319|319.7|319|0
1732538160000|2024-11-25 12:36:00||319.1||319.1||319.1||319.1|0
1732538180000|2024-11-25 12:36:20|319.8|319.4|319.9|319.4|319.9|319.4|319.8|319.4|42
1732538210000|2024-11-25 12:36:50|319.7|319.3|319.7|319.3|319.7|319.3|319.7|319.3|354
1732538230000|2024-11-25 12:37:10|319.6|319.2|319.6|319.2|319.6|319.2|319.6|319.2|745
1732538250000|2024-11-25 12:37:30||319.1||319.1||319.1||319.1|0
1732538260000|2024-11-25 12:37:40|319.7|319.3|320.1|319.5|320.1|319.5|319.7|319.3|748
1732538290000|2024-11-25 12:38:10|320||320||320||320||403
1732538310000|2024-11-25 12:38:30|320.1|319.8|320.3|319.9|320.3|319.9|320.1|319.8|535
1732538320000|2024-11-25 12:38:40|320.4||320.4||320.4||320.4||0
1732538330000|2024-11-25 12:38:50|320.6||320.6||320.6||320.6||248
1732538340000|2024-11-25 12:39:00|320.5|319.8|320.5|319.8|320.5|319.8|320.5|319.8|452
1732538360000|2024-11-25 12:39:20|||||||||6210
1732538420000|2024-11-25 12:40:20|320.4|319.6|320.4|319.6|320.4|319.6|320.4|319.6|403
1732538500000|2024-11-25 12:41:40|320.8|319.7|320.8|319.8|320.8|319.8|320.8|319.7|707
1732538540000|2024-11-25 12:42:20|||||||||100
1732538590000|2024-11-25 12:43:10|321.5|320.8|321.7|320.8|321.7|320.8|321.5|320.8|92
1732538610000|2024-11-25 12:43:30|321.5||321.5||321.5||321.5||316
1732538640000|2024-11-25 12:44:00|321.4||321.4||321.4||321.4||413
1732538730000|2024-11-25 12:45:30|||||||||300
1732538760000|2024-11-25 12:46:00|321.2|320.7|321|320.5|321.2|320.7|321|320.5|178
1732538810000|2024-11-25 12:46:50|321.7|320.9|321.7|320.9|321.7|320.9|321.7|320.9|10
1732538830000|2024-11-25 12:47:10|321.6||321.4||321.6||321.4||504
1732538840000|2024-11-25 12:47:20|321.5||321.5||321.5||321.5||3113
1732538850000|2024-11-25 12:47:30|||||||||845
1732538870000|2024-11-25 12:47:50|||||||||2750
1732538890000|2024-11-25 12:48:10|321.4|321.1|321.3|320.8|321.4|321.1|321.3|320.8|566
1732539060000|2024-11-25 12:51:00|321.8|321.2|321.8|321.2|321.8|321.2|321.8|321.2|271
1732539070000|2024-11-25 12:51:10|321.7||321.7||321.7||321.7||0
1732539100000|2024-11-25 12:51:40|321.8||321.7||321.8||321.7||154
1732539110000|2024-11-25 12:51:50|||||||||1
1732539120000|2024-11-25 12:52:00|321.8||321.8||321.8||321.8||0
1732539130000|2024-11-25 12:52:10|321.7||321.7||321.7||321.7||4900
1732539160000|2024-11-25 12:52:40|322|321.4|321.4|320.9|322.3|321.6|321.4|320.9|1147
1732539180000|2024-11-25 12:53:00|||||||||158
1732539190000|2024-11-25 12:53:10|321.7|321.2|321.3|320.7|321.9|321.3|321|320.5|11252
1732539200000|2024-11-25 12:53:20||320.6||320.6||320.6||320.6|0
1732539240000|2024-11-25 12:54:00|||||||||61
1732539260000|2024-11-25 12:54:20|||||||||3000
1732539300000|2024-11-25 12:55:00|321.2||321.2||321.2||321.2||7789
1732539410000|2024-11-25 12:56:50|321.1||321.1||321.1||321.1||0
1732539420000|2024-11-25 12:57:00|||||||||1558
1732539480000|2024-11-25 12:58:00|321.2|320.9|321.6|321|321.6|321|321.2|320.9|2857
1732539540000|2024-11-25 12:59:00|||||||||40
1732539550000|2024-11-25 12:59:10|321.2|320.8|321.2|320.8|321.2|320.8|321.2|320.8|19938
1732539560000|2024-11-25 12:59:20|321.4||321.4||321.4||321.4||0
1732539580000|2024-11-25 12:59:40|||||||||66
1732539590000|2024-11-25 12:59:50|321.9|321.4|321.9|321.3|321.9|321.4|321.9|321.3|72
1732539600000|2024-11-25 13:00:00|322||322.1||322.1||322||0
1732539640000|2024-11-25 13:00:40|322||322||322||322||0
1732539670000|2024-11-25 13:01:10|||||||||154
1732539730000|2024-11-25 13:02:10|322.1||322||322.1||322||30
1732539820000|2024-11-25 13:03:40|321.9||321.9||321.9||321.9||686
1732539900000|2024-11-25 13:05:00|321.8|321.2|321.2|320.9|321.8|321.2|321.2|320.9|289
1732539940000|2024-11-25 13:05:40|321.1|320.8|321|320.7|321.1|320.8|321|320.7|1092
1732539970000|2024-11-25 13:06:10|321.2||321.2||321.2||321.2||1831
1732539980000|2024-11-25 13:06:20|321.7|321|321.7|321|321.7|321|321.7|321|28
1732539990000|2024-11-25 13:06:30|321.6||321.6||321.6||321.6||0
1732540010000|2024-11-25 13:06:50|321.3|320.8|321.3|320.8|321.3|320.8|321.3|320.8|49
1732540020000|2024-11-25 13:07:00|321.2|320.7|321.2|320.5|321.2|320.7|321.2|320.5|0
1732540030000|2024-11-25 13:07:10||320.6||320.6||320.6||320.6|0
1732540110000|2024-11-25 13:08:30|||||||||468
1732540270000|2024-11-25 13:11:10|321.1||321.1||321.1||321.1||12
1732540440000|2024-11-25 13:14:00|||||||||93
1732540450000|2024-11-25 13:14:10|320.8|320.4|320.8|320.4|320.8|320.4|320.8|320.4|256
1732540500000|2024-11-25 13:15:00|321.2|320.8|321.5|321.1|321.5|321.1|321.2|320.8|287
1732540550000|2024-11-25 13:15:50||321||321||321||321|0
1732540570000|2024-11-25 13:16:10||321.1||321.1||321.1||321.1|1277
1732540610000|2024-11-25 13:16:50|321.8|321.2|321.8|321.3|321.8|321.3|321.8|321.2|78
1732540690000|2024-11-25 13:18:10|||||||||32
1732540730000|2024-11-25 13:18:50|||||||||600
1732540750000|2024-11-25 13:19:10|||||||||785
1732540830000|2024-11-25 13:20:30|322.3|321.8|323.5|322.8|323.5|322.8|322.3|321.8|2286
1732540840000|2024-11-25 13:20:40|323.2|322.6|323.4|322.8|323.4|322.8|323.2|322.6|0
1732540850000|2024-11-25 13:20:50|323.5||323.5||323.5||323.5||0
1732540870000|2024-11-25 13:21:10|323.2|322.9|323.2|322.9|323.2|322.9|323.2|322.9|25
1732540880000|2024-11-25 13:21:20|323.3||323.5||323.5||323.3||0
1732540900000|2024-11-25 13:21:40|323.6|323|323.6|323|323.6|323|323.6|323|561
1732540910000|2024-11-25 13:21:50|323.7|323.1|323.7|323.1|323.7|323.1|323.7|323.1|2510
1732540920000|2024-11-25 13:22:00|||||||||157
1732540970000|2024-11-25 13:22:50|||||||||11039
1732540990000|2024-11-25 13:23:10|323.8|323.2|323.8|323.2|323.8|323.2|323.8|323.2|127
1732541040000|2024-11-25 13:24:00|||||||||1000
1732541110000|2024-11-25 13:25:10|324|323.3|324|323.4|324.1|323.4|324|323.3|937
1732541140000|2024-11-25 13:25:40|||||||||5000
1732541170000|2024-11-25 13:26:10|||||||||27
1732541180000|2024-11-25 13:26:20|324.6|323.5|325.2|324.3|325.2|324.3|324.6|323.5|1086
1732541190000|2024-11-25 13:26:30|||||||||26
1732541200000|2024-11-25 13:26:40|325.6|324.4|325.6|324.9|325.6|324.9|325.6|324.4|67
1732541210000|2024-11-25 13:26:50|326|325|326|325.1|326|325.1|326|325|15076
1732541230000|2024-11-25 13:27:10|325.9|325.2|325.9|325.2|325.9|325.2|325.9|325.2|783
1732541250000|2024-11-25 13:27:30|326|325.3|326|325.3|326|325.3|326|325.3|61
1732541280000|2024-11-25 13:28:00|326.1|325.6|326.1|325.6|326.1|325.6|326.1|325.6|3338
1732541290000|2024-11-25 13:28:10|326.8|325.8|326.8|325.9|326.8|325.9|326.8|325.8|0
1732541300000|2024-11-25 13:28:20||326.1||326.1||326.1||326.1|0
1732541310000|2024-11-25 13:28:30|326.3|326.3|325.8|325.2|326.3|326.5|325.8|325.2|1419
1732541330000|2024-11-25 13:28:50|||||||||62
1732541350000|2024-11-25 13:29:10|||||||||2931
1732541460000|2024-11-25 13:31:00|||||||||14
1732541470000|2024-11-25 13:31:10|326||325.8||326||325.8||5776
1732541580000|2024-11-25 13:33:00|||||||||2000
1732541610000|2024-11-25 13:33:30|||||||||730
1732541630000|2024-11-25 13:33:50|||||||||3
1732541650000|2024-11-25 13:34:10|||||||||3
1732541680000|2024-11-25 13:34:40|326.1|325.5|326.7|326.1|326.7|326.1|326.1|325.5|713
1732541690000|2024-11-25 13:34:50|326.9|326.2|326.9|326.4|326.9|326.4|326.9|326.2|210
1732541710000|2024-11-25 13:35:10|327.4|326.6|327.4|326.6|327.4|326.6|327.4|326.6|564
1732541730000|2024-11-25 13:35:30||326.7||326.7||326.7||326.7|22
1732541740000|2024-11-25 13:35:40|327.5|326.8|327.6|326.8|327.6|326.8|327.5|326.8|6130
1732541750000|2024-11-25 13:35:50||326.9||326.9||326.9||326.9|30
1732541760000|2024-11-25 13:36:00|327.3|326.8|327.7|327|327.7|327|327.3|326.8|201
1732541780000|2024-11-25 13:36:20|327.8|327.2|327.8|327.2|327.8|327.2|327.6|327.2|1153
1732541790000|2024-11-25 13:36:30|||||||||327
1732541800000|2024-11-25 13:36:40|327.5|327.1|327.6|327|327.6|327.1|327.5|327|3138
1732541860000|2024-11-25 13:37:40|326.8|326.4|327.3|326.6|327.3|326.6|326.8|326.4|1665
1732541870000|2024-11-25 13:37:50|||||||||709
1732541880000|2024-11-25 13:38:00|327.1|326.5|327.5|326.8|327.5|326.8|327.1|326.5|168
1732541900000|2024-11-25 13:38:20|327.9|327.2|328.1|327.4|328.1|327.4|327.9|327.2|1031
1732541930000|2024-11-25 13:38:50|||||||||5000
1732541960000|2024-11-25 13:39:20|328|327.3|328|327.3|328|327.3|328|327.3|3502
1732541980000|2024-11-25 13:39:40|328.1|327.7|328.4|327.8|328.6|328|328.1|327.7|166
1732541990000|2024-11-25 13:39:50||327.7||327.7||327.7||327.7|0
1732542000000|2024-11-25 13:40:00|328.3|327.8|328.6|327.8|328.6|327.8|328.3|327.8|1218
1732542030000|2024-11-25 13:40:30|||||||||7760
1732542060000|2024-11-25 13:41:00|||||||||30000
1732542070000|2024-11-25 13:41:10||327.7||327.7||327.7||327.7|0
1732542080000|2024-11-25 13:41:20||327.6||327.6||327.6||327.6|107
1732542090000|2024-11-25 13:41:30|||||||||500
1732542110000|2024-11-25 13:41:50||327.7||327.7||327.7||327.7|9
1732542130000|2024-11-25 13:42:10||327.8||327.9||327.9||327.8|0
1732542140000|2024-11-25 13:42:20|||||||||8372
1732542150000|2024-11-25 13:42:30|||||||||200
1732542160000|2024-11-25 13:42:40|||||||||2
1732542180000|2024-11-25 13:43:00|328.8||328.8||328.8||328.8||5
1732542200000|2024-11-25 13:43:20|||||||||1396
1732542210000|2024-11-25 13:43:30|328.5|328|328.5|327.9|328.5|328|328.5|327.9|4746
1732542220000|2024-11-25 13:43:40|328.4||328.4||328.4||328.4||0
1732542250000|2024-11-25 13:44:10|328.3||328.3||328.3||328.3||180
1732542270000|2024-11-25 13:44:30|||||||||10
1732542300000|2024-11-25 13:45:00|328.2|327.7|328.2|327.7|328.2|327.7|328.2|327.7|1117
1732542310000|2024-11-25 13:45:10|||||||||177
1732542330000|2024-11-25 13:45:30|||||||||8022
1732542370000|2024-11-25 13:46:10|328.1||328.1||328.1||328.1||422
1732542380000|2024-11-25 13:46:20|328.5|328|328.5|328|328.5|328|328.5|328|39
1732542410000|2024-11-25 13:46:50|||||||||3282
1732542520000|2024-11-25 13:48:40|||||||||3048
1732542530000|2024-11-25 13:48:50|||||||||1400
1732542540000|2024-11-25 13:49:00|328.6||328.6||328.6||328.6||57
1732542550000|2024-11-25 13:49:10|328.5|327.3|327.7|327.3|328.5|327.3|327.6|327.3|412
1732542570000|2024-11-25 13:49:30|328|327.4|328|327.3|328|327.4|328|327.3|500
1732542600000|2024-11-25 13:50:00|327.8|327.2|327.8|327.2|327.8|327.2|327.8|327.2|699
1732542610000|2024-11-25 13:50:10|||||||||3130
1732542620000|2024-11-25 13:50:20|327.7|327.1|327.7|327.1|327.7|327.1|327.7|327.1|75
1732542640000|2024-11-25 13:50:40|327.3|326.6|327.3|326.6|327.3|326.6|327.3|326.6|204
1732542670000|2024-11-25 13:51:10||326.3||326.3||326.3||326.3|0
1732542680000|2024-11-25 13:51:20|326.7|325.9|327|326.5|327.3|326.6|326.7|325.9|1052
1732542690000|2024-11-25 13:51:30|326.8|326.1|327.1|326.3|327.1|326.3|326.8|326.1|901
1732542720000|2024-11-25 13:52:00|327.4|326.5|327.4|326.5|327.4|326.5|327.4|326.5|33
1732542730000|2024-11-25 13:52:10|||||||||1518
1732542740000|2024-11-25 13:52:20|327.5||327.6||327.6||327.5||0
1732542780000|2024-11-25 13:53:00|||||||||10945
1732542790000|2024-11-25 13:53:10|327.7|327|327.7|327|327.7|327|327.7|327|67
1732542800000|2024-11-25 13:53:20|327.8|327.2|328.2|327.2|328.2|327.2|327.8|327.2|1220
1732542810000|2024-11-25 13:53:30|328.1||328.1||328.1||328.1||0
1732542870000|2024-11-25 13:54:30|328|327.5|328|327.5|328|327.5|328|327.5|530
1732542880000|2024-11-25 13:54:40|328.2|327.6|328.1|327.5|328.2|327.6|328.1|327.5|91
1732542890000|2024-11-25 13:54:50|327.9||328.3||328.3||327.9||50
1732542900000|2024-11-25 13:55:00|328.2||328.2||328.2||328.2||0
1732542950000|2024-11-25 13:55:50|||||||||46
1732543010000|2024-11-25 13:56:50|||||||||664
1732543150000|2024-11-25 13:59:10|328|327.6|328|327.6|328|327.6|328|327.6|625
1732543190000|2024-11-25 13:59:50||327.7||327.7||327.7||327.7|27
1732543200000|2024-11-25 14:00:00|328.3|327.9|327.9|327.6|328.3|327.9|327.9|327.6|735
1732543220000|2024-11-25 14:00:20|328|328|328.1|327.6|328.2|328|328|327.6|643
1732543250000|2024-11-25 14:00:50|328.2||328.2||328.2||328.2||0
1732543260000|2024-11-25 14:01:00|328.1|327.5|328.1|327.5|328.1|327.5|328.1|327.5|471
1732543310000|2024-11-25 14:01:50|327.2|327|327.2|327|327.2|327|327.2|327|1063
1732543330000|2024-11-25 14:02:10|327.1|326.5|327.1|326.5|327.1|326.5|327.1|326.3|421
1732543340000|2024-11-25 14:02:20||326.4||326.4||326.4||326.4|0
1732543370000|2024-11-25 14:02:50||326.3||326.3||326.3||326.3|0
1732543390000|2024-11-25 14:03:10|327|326.5|327.1|326.5|327.1|326.5|327|326.5|524
1732543400000|2024-11-25 14:03:20|327.2|326.7|327.4|327|327.4|327|327.2|326.7|317
1732543420000|2024-11-25 14:03:40||326.9||326.9||326.9||326.8|160
1732543450000|2024-11-25 14:04:10|327.2|326.5|327.2|326.6|327.2|326.6|327.2|326.5|180
1732543460000|2024-11-25 14:04:20||326.7||326.7||326.7||326.7|0
1732543470000|2024-11-25 14:04:30|||||||||1570
1732543540000|2024-11-25 14:05:40|326.9||327.2||327.2||326.9||702
1732543550000|2024-11-25 14:05:50||326.6||326.6||326.6||326.6|0
1732543560000|2024-11-25 14:06:00||326.5||326.5||326.5||326.5|0
1732543570000|2024-11-25 14:06:10||326.4||326.4||326.4||326.4|0
1732543590000|2024-11-25 14:06:30|327.1||327.1||327.1||327.1||76
1732543660000|2024-11-25 14:07:40|327.4|326.9|328.2|327.5|328.2|327.5|327.4|326.9|1146
1732543680000|2024-11-25 14:08:00|327.8|327.3|328|327.4|328|327.4|327.8|327.3|1070
1732543690000|2024-11-25 14:08:10|328.1||328.2||328.2||328.1||900
1732543700000|2024-11-25 14:08:20||327.5||327.5||327.5||327.5|0
1732543710000|2024-11-25 14:08:30|328.3||328.3||328.3||328.3||0
1732543780000|2024-11-25 14:09:40|||||||||2000
1732543790000|2024-11-25 14:09:50|||||||||466
1732543810000|2024-11-25 14:10:10|328.2||328.2||328.2||328.2||441
1732543860000|2024-11-25 14:11:00|||||||||453
1732543870000|2024-11-25 14:11:10|328.1|328.6|329.4|329|329.4|329|328.1|328.6|1059
1732543880000|2024-11-25 14:11:20|329.8|329.2|329.8|329.2|329.8|329.2|329.8|329.2|176
1732543910000|2024-11-25 14:11:50|||||||||3100
1732543920000|2024-11-25 14:12:00|329.7|327.7|328.5|327.7|329.7|327.7|328.5|327.7|863
1732543970000|2024-11-25 14:12:50|328.4|328.2|328.4|327.7|328.4|328.2|328.4|327.7|291
1732543980000|2024-11-25 14:13:00|328.3|327.8|329.1|328.4|329.1|328.4|328.3|327.8|791
1732544010000|2024-11-25 14:13:30|329.7|328.9|329.6|329|329.7|329.3|329.6|328.9|419
1732544040000|2024-11-25 14:14:00|329.4|328.8|329.4|328.8|329.4|328.8|329.4|328.8|27
1732544070000|2024-11-25 14:14:30|329.3|328.4|328.8|328.4|329.3|328.4|328.8|328.4|106
1732544110000|2024-11-25 14:15:10|||||||||9290
1732544120000|2024-11-25 14:15:20|328.7|327.8|328.6|327.7|328.7|327.8|328.6|327.7|41
1732544180000|2024-11-25 14:16:20|328.8|328.2|328.8|328.4|328.8|328.4|328.8|328.2|202
1732544190000|2024-11-25 14:16:30|328.9|328.3|329|328.3|329|328.3|328.9|328.2|242
1732544330000|2024-11-25 14:18:50|328.6|328.1|329.7|329.1|329.7|329.1|328.6|328.1|1192
1732544340000|2024-11-25 14:19:00|329|328.6|329.7|329.1|329.7|329.1|329|328.6|511
1732544350000|2024-11-25 14:19:10|329.3|329|329.3|329|329.3|329|329.3|329|742
1732544400000|2024-11-25 14:20:00|329.5|329.2|329.5|329.2|329.5|329.2|329.5|329.2|225
1732544410000|2024-11-25 14:20:10|329.8|329.3|329.6|329.1|329.8|329.3|329.6|329.1|4583
1732544450000|2024-11-25 14:20:50|329.2|328.8|329.3|328.8|329.3|328.8|329.2|328.8|99
1732544460000|2024-11-25 14:21:00|329.4|328.7|329.4|328.8|329.4|328.8|329.4|328.7|307
1732544470000|2024-11-25 14:21:10|329.3|328.9|329.1|328.4|329.4|328.9|329.1|328.4|2252
1732544480000|2024-11-25 14:21:20|329.5|328.8|329.5|328.8|329.5|328.8|329.5|328.8|525
1732544490000|2024-11-25 14:21:30|329.4|328.7|329.4|328.6|329.5|328.7|329.4|328.6|2482
1732544510000|2024-11-25 14:21:50||328.7||328.7||328.7||328.7|0
1732544520000|2024-11-25 14:22:00|329.3||329.3||329.3||329.3||0
1732544530000|2024-11-25 14:22:10|328.9|328.4|328.5|327.9|328.9|328.4|328.5|327.9|1453
1732544590000|2024-11-25 14:23:10|328.4|328.1|328.4|328.1|328.4|328.1|328.4|328.1|7
1732544600000|2024-11-25 14:23:20||327.9||327.9||327.9||327.9|54
1732544610000|2024-11-25 14:23:30|||||||||500
1732544620000|2024-11-25 14:23:40|||||||||151
1732544630000|2024-11-25 14:23:50|||||||||396
1732544650000|2024-11-25 14:24:10|328.3|328.1|328.7|328|328.7|328.1|328.3|328|538
1732544680000|2024-11-25 14:24:40|||||||||930
1732544710000|2024-11-25 14:25:10|328.6||328.6||328.6||328.6||405
1732544760000|2024-11-25 14:26:00|328.7|328|328.3|327.8|328.7|328|328.2|327.7|33
1732544810000|2024-11-25 14:26:50|328.2|327.7|328.6|327.9|328.6|327.9|328.2|327.7|73
1732544820000|2024-11-25 14:27:00|328.5|327.8|328.7|328.1|328.8|328.2|328.5|327.8|148
1732544830000|2024-11-25 14:27:10|328.8|328.2|328.8|328.2|328.8|328.2|328.8|328.2|0
1732544850000|2024-11-25 14:27:30|328.7|328.1|328.7|328.1|328.8|328.2|328.7|328.1|407
1732544860000|2024-11-25 14:27:40|328.8|328.2|328.8|328.2|328.8|328.2|328.8|328.2|0
1732544880000|2024-11-25 14:28:00|328.7|328.1|329.4|328.6|329.4|328.6|328.7|328.1|0
1732544890000|2024-11-25 14:28:10|329.3|328.5|329.1|328.3|329.4|328.6|329.1|328.2|0
1732544900000|2024-11-25 14:28:20|329.2|328.4|329.1|328.4|329.2|328.4|329|328.3|0
1732544920000|2024-11-25 14:28:40|329|328.3|329.4|329|329.5|329.1|329|328.3|1265
1732544930000|2024-11-25 14:28:50|329.5|329.3|329.5|329|329.6|329.4|329.5|329|653
1732544940000|2024-11-25 14:29:00|329.6|329.1|329.3|329|329.6|329.1|329.2|328.9|618
1732544950000|2024-11-25 14:29:10|329.2|328.9|329.3|328.9|329.4|329|329.2|328.9|0
1732544960000|2024-11-25 14:29:20|329.4|329|329.5|328.9|329.6|329|329.4|328.9|0
1732544970000|2024-11-25 14:29:30|329.6|329|329.6|329|329.6|329|329.6|329|0
1732544980000|2024-11-25 14:29:40|329.5|328.9|329.6|329|329.6|329|329.5|328.9|0
1732544990000|2024-11-25 14:29:50|329.5|328.9|329.5|328.9|329.5|328.9|329.5|328.9|0
1732545000000|2024-11-25 14:30:00|329.6|329|330.7|329.8|330.7|329.8|329.6|328.9|1203
1732545010000|2024-11-25 14:30:10|330.6|329.7|329.8|329.1|330.6|329.7|329.8|329.1|0
1732545020000|2024-11-25 14:30:20|329.9|329.2|330|329.3|330|329.3|329.6|329|191
1732545030000|2024-11-25 14:30:30|329.9|329.2|330|329.3|330|329.3|329.9|329.2|0
1732545040000|2024-11-25 14:30:40|329.9|329.2|330.2|329.4|330.2|329.4|329.9|329.2|0
1732545050000|2024-11-25 14:30:50|330.1|329.3|330.2|329.5|330.2|329.5|330.1|329.3|0
1732545060000|2024-11-25 14:31:00|330.3|329.4|330.2|329.4|330.3|329.4|330.2|329.4|0
1732545080000|2024-11-25 14:31:20|330.1|329.5|330.2|329.5|330.2|329.5|330.1|329.4|0
1732545090000|2024-11-25 14:31:30|330.1|329.4|330.1|329.4|330.2|329.5|330|329.3|0
1732545110000|2024-11-25 14:31:50|330|329.3|330.1|329.4|330.1|329.4|330|329.3|0
1732545120000|2024-11-25 14:32:00|330|329.3|329.9|329.2|330|329.3|329.3|328.9|150
1732545130000|2024-11-25 14:32:10|329.8|329.1|329.8|329.1|329.8|329.1|329.8|329.1|0
1732545140000|2024-11-25 14:32:20|329.9|329.2|330|329.2|330|329.2|329.8|329.1|230
1732545150000|2024-11-25 14:32:30|329.8|329.1|329.7|329.1|329.8|329.1|329.7|329.1|123
1732545160000|2024-11-25 14:32:40|329.8|329.2|330.3|329.6|330.3|329.6|329.7|329.1|228
1732545170000|2024-11-25 14:32:50|330.2|329.5|330.4|329.6|330.5|329.6|330.2|329.5|0
1732545180000|2024-11-25 14:33:00|330.6|329.7|330.6|329.6|330.7|329.7|330.6|329.6|0
1732545210000|2024-11-25 14:33:30|330.7|329.7|330.5|330.1|330.7|330.1|330.4|329.7|410
1732545220000|2024-11-25 14:33:40|330.4|330|330.2|329.8|330.6|330.1|330.1|329.7|1102
1732545230000|2024-11-25 14:33:50|330.1|329.7|330.5|329.9|330.5|329.9|330.1|329.7|18
1732545240000|2024-11-25 14:34:00|330.6|329.8|330.7|329.8|330.8|329.9|330.6|329.8|0
1732545260000|2024-11-25 14:34:20|330.8|329.9|331.4|330.8|331.4|330.8|330|329.6|2610
1732545270000|2024-11-25 14:34:30|331.3|330.9|331.5|330.8|331.6|330.9|331.3|330.8|147
1732545280000|2024-11-25 14:34:40|331.6|330.9|331.8|330.9|331.8|330.9|331.6|330.9|0
1732545290000|2024-11-25 14:34:50|331.7|330.8|331.7|330.8|331.7|330.8|331.7|330.8|0
1732545300000|2024-11-25 14:35:00|331.8|330.9|332|331.2|332.2|331.4|331.8|330.9|519
1732545310000|2024-11-25 14:35:10|331.9|331.1|333.1|332.3|333.5|332.7|331.9|331.1|743
1732545320000|2024-11-25 14:35:20|333|332.2|333|332.2|333|332.2|333|332.2|0
1732545330000|2024-11-25 14:35:30|333.1|332.3|333.1|332.6|333.1|332.6|332.9|332.2|150
1732545340000|2024-11-25 14:35:40|333|332.5|333.1|332.5|333.3|332.7|333|332.5|0
1732545350000|2024-11-25 14:35:50|333.2|332.6|333.1|332.5|333.2|332.6|333.1|332.5|0
1732545360000|2024-11-25 14:36:00|333.2|332.6|332.9|332.5|333.2|332.6|332.9|332.5|257
1732545370000|2024-11-25 14:36:10|333|332.6|333.1|332.5|333.2|332.6|333|332.5|0
1732545380000|2024-11-25 14:36:20|333.2|332.6|333.2|332.6|333.2|332.6|333.1|332.5|0
1732545430000|2024-11-25 14:37:10|333.1|333|333.7|333|333.8|333.1|333.1|333|330
1732545440000|2024-11-25 14:37:20|333.8|333.1|333.8|333.1|333.8|333.1|333.8|333.1|0
1732545450000|2024-11-25 14:37:30|333.7|333|333.8|333.1|333.8|333.1|333.7|333|0
1732545460000|2024-11-25 14:37:40|333.7|333|333|332.4|333.8|333.1|332.4|331.9|642
1732545470000|2024-11-25 14:37:50|333.1|332.6|333.3|332.6|333.4|332.7|333|332.6|0
1732545480000|2024-11-25 14:38:00|333.4|332.7|333.4|332.7|333.4|332.7|333.4|332.7|0
1732545520000|2024-11-25 14:38:40||332.6||332.6||332.6||332.6|0
1732545540000|2024-11-25 14:39:00|333.5|332.7|333.5|332.7|333.5|332.7|333.4|332.6|0
1732545550000|2024-11-25 14:39:10|333.4|332.6|333.4|332.6|333.4|332.6|333.4|332.6|0
1732545570000|2024-11-25 14:39:30|333.5|332.7|333.5|332.7|333.5|332.7|333.5|332.7|0
1732545580000|2024-11-25 14:39:40|333.4|332.6|333.4|332.6|333.5|332.7|333.4|332.6|0
1732545590000|2024-11-25 14:39:50|333.5|332.7|333|332.3|333.5|332.7|332.9|332.2|13
1732545600000|2024-11-25 14:40:00|332.9|332.4|332.9|332.3|332.9|332.4|332.9|332.3|0
1732545610000|2024-11-25 14:40:10|333|332.4|332.6|332.2|333|332.4|332.6|332.2|53
1732545620000|2024-11-25 14:40:20|332.7|332.3|333.3|332.8|333.3|332.8|332.6|332.3|148
1732545630000|2024-11-25 14:40:30|333.2|332.7|333.2|332.7|333.2|332.7|333.2|332.7|0
1732545660000|2024-11-25 14:41:00|||||||||1000
1732545720000|2024-11-25 14:42:00|333.4|333.1|333.3|332.8|333.4|333.1|333.2|332.8|1006
1732545730000|2024-11-25 14:42:10|333.4||333.2||333.4||333.2||27
1732545740000|2024-11-25 14:42:20|||||||||1624
1732545770000|2024-11-25 14:42:50|333.3|333|333.4|333|333.4|333.1|333.3|333|1232
1732545790000|2024-11-25 14:43:10|333.3||333.3||333.3||333.3||0
1732545800000|2024-11-25 14:43:20|333.7|333.1|334.3|333.7|334.3|333.7|333.7|333|831
1732545810000|2024-11-25 14:43:30|334.2||334.3||334.3||334.2||0
1732545820000|2024-11-25 14:43:40|||||||||933
1732545840000|2024-11-25 14:44:00|334|333.8|334.2|333.7|334.5|333.8|334|333.7|691
1732545850000|2024-11-25 14:44:10|333.8|333.4|333.9|333.4|333.9|333.4|333.8|333.4|330
1732545860000|2024-11-25 14:44:20|333.8||333.9||333.9||333.8||22
1732545870000|2024-11-25 14:44:30|333.8||333.8||333.8||333.8||0
1732545890000|2024-11-25 14:44:50|333.5|333.1|333.6|333.1|333.6|333.1|333.5|333.1|1140
1732545900000|2024-11-25 14:45:00|333.7||333.7||333.7||333.7||29
1732545920000|2024-11-25 14:45:20|333.6||333.6||333.6||333.6||438
1732545930000|2024-11-25 14:45:30|333.5||333.5||333.5||333.5||0
1732545960000|2024-11-25 14:46:00|333.4|333|333.5|333|333.5|333|333.4|333|552
1732546020000|2024-11-25 14:47:00|333.3|332.8|333.3|332.8|333.3|332.8|333.3|332.8|461
1732546030000|2024-11-25 14:47:10|333.6|333.2|333.6|333.3|333.6|333.3|333.6|333.2|5024
1732546040000|2024-11-25 14:47:20||333.2||333.2||333.2||333.2|1987
1732546050000|2024-11-25 14:47:30|333.1|333.1|333.2|332.8|333.2|333.1|333.1|332.8|588
1732546070000|2024-11-25 14:47:50|333.3||333.3||333.3||333.2||30
1732546090000|2024-11-25 14:48:10|||||||||1000
1732546100000|2024-11-25 14:48:20|333.2|332.4|333|332.5|333.2|332.5|333|332.4|52
1732546120000|2024-11-25 14:48:40|||||||||295
1732546140000|2024-11-25 14:49:00|332.7|332.3|332.7|332.3|332.7|332.3|332.7|332.3|122
1732546150000|2024-11-25 14:49:10|332.6|332.1|332.6|332.1|332.6|332.1|332.4|332.1|249
1732546180000|2024-11-25 14:49:40|332.5|330.9|331.6|330.9|332.5|330.9|331.6|330.9|453
1732546190000|2024-11-25 14:49:50|331.5||331.4||331.5||331.4||0
1732546200000|2024-11-25 14:50:00|331.3|330|330.9|330|331.3|330|330.9|330|207
1732546210000|2024-11-25 14:50:10|330.8||330.3||330.8||330.3||419
1732546220000|2024-11-25 14:50:20|330.1|329.6|330.1|329.6|330.1|329.6|330.1|329.6|2000
1732546230000|2024-11-25 14:50:30|330|329.4|330|329.1|330|329.4|330|329.1|2000
1732546270000|2024-11-25 14:51:10|329.6||329.5||329.6||329.5||3530
1732546280000|2024-11-25 14:51:20|329.4||329.4||329.4||329.4||944
1732546290000|2024-11-25 14:51:30|329.6|329.2|329.5|329.1|329.6|329.2|329.5|329.1|259
1732546300000|2024-11-25 14:51:40|329.7|329.3|329.7|329.1|329.7|329.3|329.7|329.1|950
1732546320000|2024-11-25 14:52:00|329.5|329.2|329.7|329.2|329.7|329.2|329.5|329.2|513
1732546340000|2024-11-25 14:52:20|329.5||329.5||329.5||329.5||326
1732546350000|2024-11-25 14:52:30|329.3|328.9|329.3|328.9|329.3|328.9|329.3|328.9|262
1732546370000|2024-11-25 14:52:50|329.6|329.1|329.6|328.9|329.6|329.1|329.6|328.9|529
1732546380000|2024-11-25 14:53:00|329.7|329.1|329.7|329.1|329.7|329.1|329.7|329.1|323
1732546390000|2024-11-25 14:53:10|329.8|329.4|329.8|329.4|329.8|329.4|329.8|329.4|472
1732546400000|2024-11-25 14:53:20|329.7|329.2|329.7|329.2|329.7|329.2|329.7|329.1|16731
1732546420000|2024-11-25 14:53:40|329.8||329.8||329.8||329.8||0
1732546460000|2024-11-25 14:54:20|329.7||329.7||329.7||329.7||0
1732546470000|2024-11-25 14:54:30|||||||||904
1732546480000|2024-11-25 14:54:40|329.6||329.6||329.6||329.6||485
1732546490000|2024-11-25 14:54:50|329.5||329.6||329.7||329.5||523
1732546500000|2024-11-25 14:55:00|329.5||329.5||329.5||329.5||402
1732546530000|2024-11-25 14:55:30|329.4|327.3|328.7|327.8|329.4|327.8|328.7|327.3|2914
1732546580000|2024-11-25 14:56:20|328.8|328.2|328.6|328.1|328.8|328.2|328.6|328.1|1374
1732546620000|2024-11-25 14:57:00|||||||||1358
1732546630000|2024-11-25 14:57:10|328.3|328.2|328.2|327.8|328.3|328.2|328.2|327.8|938
1732546640000|2024-11-25 14:57:20|328.1||328.1||328.1||328.1||0
1732546650000|2024-11-25 14:57:30|328|327.2|327.3|326.7|328|327.2|327|326.6|2521
1732546660000|2024-11-25 14:57:40|327|326.6|326.9|326.5|327|326.6|326.9|326.5|681
1732546670000|2024-11-25 14:57:50|326.8||326.8||326.8||326.8||0
1732546680000|2024-11-25 14:58:00|326.9||326.8||326.9||326.8||430
1732546690000|2024-11-25 14:58:10|327.2|326.7|327.2|326.8|327.2|326.8|327.2|326.7|278
1732546700000|2024-11-25 14:58:20|327.4|326.7|327.5|326.8|327.5|326.8|327.4|326.7|1
1732546740000|2024-11-25 14:59:00|327.3|326.4|327|326.2|327.3|326.4|327|326.2|336
1732546750000|2024-11-25 14:59:10||326.1||326||326.1||326|0
1732546760000|2024-11-25 14:59:20|326.9||326.9||326.9||326.9||0
1732546770000|2024-11-25 14:59:30|326.8|326.1|326.7|326|326.8|326.1|326.7|326|0
1732546780000|2024-11-25 14:59:40|326.2|325.7|325.6|325|326.2|325.7|325.6|325|679
1732546790000|2024-11-25 14:59:50|325.5|324.9|326|325.6|326|325.6|325.5|324.9|1584
1732546800000|2024-11-25 15:00:00|326.1||326.1||326.1||326.1||0
1732546810000|2024-11-25 15:00:10|326|325.4|326|325.5|326|325.5|326|325.4|507
1732546820000|2024-11-25 15:00:20|325.9||325.9||325.9||325.9||383
1732546840000|2024-11-25 15:00:40|325.8||325.8||325.8||325.8||1845
1732546850000|2024-11-25 15:00:50|325.9|325.6|325.9|325.5|325.9|325.6|325.9|325.5|113
1732546870000|2024-11-25 15:01:10|325.8|325.4|325.7|325.4|325.8|325.4|325.7|325.4|1695
1732546880000|2024-11-25 15:01:20||325.3||325.2||325.3||325.2|242
1732546900000|2024-11-25 15:01:40|325.1|324.7|325.1|324.7|325.1|324.7|325.1|324.7|2560
1732546910000|2024-11-25 15:01:50|||||||||2486
1732546940000|2024-11-25 15:02:20|325|324.8|325.1|324.7|325.1|324.8|325|324.7|188
1732546970000|2024-11-25 15:02:50|325.2|324.8|325.2|324.8|325.2|324.9|325.2|324.8|609
1732546980000|2024-11-25 15:03:00|325.1|324.7|325.1|324.7|325.2|324.7|325.1|324.7|258
1732546990000|2024-11-25 15:03:10|325.2||325.1||325.2||325.1||0
1732547000000|2024-11-25 15:03:20|325.2||325.2||325.2||325.2||0
1732547020000|2024-11-25 15:03:40|325.1|324.4|325|324.4|325.1|324.5|325|324.4|0
1732547030000|2024-11-25 15:03:50|324.9|324.7|324.9|324.4|324.9|324.7|324.9|324.4|390
1732547040000|2024-11-25 15:04:00|325|324.6|325.1|324.7|325.2|324.7|325|324.6|362
1732547050000|2024-11-25 15:04:10|325.2||325.2||325.2||325.2||0
1732547060000|2024-11-25 15:04:20|325.4|324.8|325.4|324.8|325.4|324.8|325.4|324.8|49
1732547090000|2024-11-25 15:04:50|325.7|325.1|325.7|325.1|325.7|325.1|325.7|325.1|232
1732547130000|2024-11-25 15:05:30||325.3||325.1||325.3||325.1|219
1732547160000|2024-11-25 15:06:00|325.5||325.5||325.5||325.5||535
1732547170000|2024-11-25 15:06:10|325.8||325.8||325.8||325.8||317
1732547230000|2024-11-25 15:07:10|325.6|325.4|325.8|325.3|325.8|325.4|325.6|325.2|1091
1732547240000|2024-11-25 15:07:20|||||||||2457
1732547250000|2024-11-25 15:07:30|325.9|325.5|325.8|325.3|325.9|325.5|325.5|325.1|709
1732547290000|2024-11-25 15:08:10||325.4||325.4||325.4||325.4|90
1732547300000|2024-11-25 15:08:20|326.3|325.5|326.4|325.7|326.4|325.8|326.3|325.5|300
1732547350000|2024-11-25 15:09:10|326.3||326.1||326.3||326.1||20
1732547360000|2024-11-25 15:09:20|326.4|325.8|326.4|325.9|326.4|325.9|326.4|325.8|22
1732547380000|2024-11-25 15:09:40|326.3||326.3||326.3||326.3||0
1732547390000|2024-11-25 15:09:50|326.2|325.7|326.1|325.7|326.2|325.7|326.1|325.7|240
1732547400000|2024-11-25 15:10:00|326||326||326||326||336
1732547430000|2024-11-25 15:10:30|325.7|325.4|325.5|325.2|325.7|325.4|325.5|325.2|922
1732547450000|2024-11-25 15:10:50|325.4|324.8|325.3|324.8|325.4|324.8|325.3|324.8|30
1732547480000|2024-11-25 15:11:20|324.8|324.3|324.8|324.3|324.8|324.3|324.8|324.3|1225
1732547520000|2024-11-25 15:12:00||324.2||324.1||324.2||324.1|1
1732547530000|2024-11-25 15:12:10|||||||||2
1732547580000|2024-11-25 15:13:00|325|324.2|325|324.2|325|324.4|325|324.2|231
1732547590000|2024-11-25 15:13:10|324.9|324.4|324.9|324.4|324.9|324.4|324.9|324.4|2501
1732547600000|2024-11-25 15:13:20|325|324.2|324.7|324.2|325|324.2|324.7|324.2|424
1732547610000|2024-11-25 15:13:30|324.6|324.1|324.6|324.1|324.6|324.1|324.6|324.1|0
1732547620000|2024-11-25 15:13:40|324.5||324.5||324.5||324.5||0
1732547630000|2024-11-25 15:13:50|324.4||324.4||324.4||324.4||0
1732547640000|2024-11-25 15:14:00|324.7|324.3|324.7|324.2|324.7|324.3|324.7|324.2|904
1732547650000|2024-11-25 15:14:10|324.9|324.3|324.9|324.4|324.9|324.4|324.9|324.3|117
1732547670000|2024-11-25 15:14:30|325|324.6|325|324.6|325|324.6|325|324.6|300
1732547680000|2024-11-25 15:14:40|325.2|324.8|325.2|324.8|325.2|324.8|325.2|324.8|231
1732547700000|2024-11-25 15:15:00|325.1|324.9|325.1|324.8|325.1|324.9|325.1|324.8|360
1732547740000|2024-11-25 15:15:40|325.4|325|325.4|325|325.4|325|325.4|325|805
1732547780000|2024-11-25 15:16:20||325.1||325||325.1||325|73
1732547820000|2024-11-25 15:17:00|||||||||134
1732547840000|2024-11-25 15:17:20|325.6|325.2|325.6|325.2|325.6|325.2|325.6|325.2|119
1732547850000|2024-11-25 15:17:30|326.1|325.8|326.2|325.8|326.2|325.9|326.1|325.8|1194
1732547860000|2024-11-25 15:17:40|326.3||326.3||326.3||326.3||0
1732547880000|2024-11-25 15:18:00|||||||||117
1732547890000|2024-11-25 15:18:10|326.5|326.1|326.5|326.1|326.5|326.1|326.5|326.1|328
1732547900000|2024-11-25 15:18:20|326.4|326.2|326.6|326.3|326.6|326.3|326.4|326.2|380
1732547910000|2024-11-25 15:18:30|326.4|326|326.4|326|326.4|326|326.4|326|672
1732547920000|2024-11-25 15:18:40|326.3|325.8|326.3|325.8|326.3|325.8|326.3|325.8|0
1732547930000|2024-11-25 15:18:50|326|325.4|325.8|325.4|326|325.4|325.8|325.4|231
1732547940000|2024-11-25 15:19:00|325.4|325.2|325.4|325|325.4|325.2|325.4|325|827
1732547970000|2024-11-25 15:19:30|325.3|324.7|325.1|324.6|325.3|324.7|325.1|324.6|111
1732547980000|2024-11-25 15:19:40|325|324.5|324.9|324.4|325|324.5|324.9|324.4|253
1732548000000|2024-11-25 15:20:00|324.8|324.3|324.8|324.3|324.8|324.3|324.8|324.3|0
1732548020000|2024-11-25 15:20:20|324.6|324.4|324.9|324.5|324.9|324.5|324.6|324.4|384
1732548030000|2024-11-25 15:20:30|325.3|324.8|325.3|324.9|325.3|324.9|325.3|324.8|232
1732548040000|2024-11-25 15:20:40|325.6|325.1|325.6|325.1|325.6|325.1|325.6|325.1|504
1732548060000|2024-11-25 15:21:00|||||||||10
1732548070000|2024-11-25 15:21:10|||||||||2
1732548090000|2024-11-25 15:21:30|325.9|325.2|325.9|325.3|325.9|325.3|325.9|325.2|231
1732548100000|2024-11-25 15:21:40||325.4||325.4||325.4||325.4|0
1732548110000|2024-11-25 15:21:50|325.6|325.2|325.6|325.2|325.6|325.2|325.6|325.2|341
1732548120000|2024-11-25 15:22:00|||||||||61
1732548140000|2024-11-25 15:22:20|325.9|325.4|325.9|325.4|325.9|325.4|325.9|325.4|2890
1732548160000|2024-11-25 15:22:40|325.6|325.3|325.9|325.5|325.9|325.5|325.6|325.2|370
1732548180000|2024-11-25 15:23:00|326.3|325.6|326.2|325.7|326.3|325.8|325.9|325.6|813
1732548190000|2024-11-25 15:23:10|326.3||326.4||326.4||326.3||300
1732548200000|2024-11-25 15:23:20|326.2|325.9|326.4|325.9|326.4|325.9|326.2|325.9|1500
1732548220000|2024-11-25 15:23:40||326||326||326||326|0
1732548230000|2024-11-25 15:23:50|326.8|326.1|326.8|326.2|326.9|326.2|326.8|326.1|300
1732548240000|2024-11-25 15:24:00|326.9||326.9||326.9||326.9||0
1732548260000|2024-11-25 15:24:20||326.3||326.3||326.3||326.3|155
1732548280000|2024-11-25 15:24:40|||||||||1
1732548300000|2024-11-25 15:25:00|327.2|326.7|327.2|326.7|327.2|326.7|327.2|326.7|241
1732548340000|2024-11-25 15:25:40|327.5|326.8|327.5|327|327.5|327|327.5|326.8|225
1732548380000|2024-11-25 15:26:20|327.9|327.1|327.9|327.3|327.9|327.3|327.9|327.1|232
1732548410000|2024-11-25 15:26:50|328|327.7|328|327.7|328|327.7|328|327.7|171
1732548430000|2024-11-25 15:27:10|327.4|327.1|327.7|327.3|327.7|327.3|327.4|327.1|846
1732548450000|2024-11-25 15:27:30|327.8||327.8||327.8||327.8||329
1732548460000|2024-11-25 15:27:40||327.2||327.2||327.2||327.2|0
1732548490000|2024-11-25 15:28:10|||||||||74
1732548500000|2024-11-25 15:28:20|327.7||327.7||327.7||327.7||0
1732548520000|2024-11-25 15:28:40||327.3||327.3||327.3||327.3|0
1732548530000|2024-11-25 15:28:50|328|327.7|328.1|327.7|328.1|327.7|328|327.7|350
1732548570000|2024-11-25 15:29:30|328.6|328|328.3|328|328.6|328|328.3|327.9|443
1732548610000|2024-11-25 15:30:10|328|327.9|328.2|327.9|328.2|327.9|328|327.8|2025
1732548630000|2024-11-25 15:30:30||327.7||327.7||327.7||327.7|0
1732548680000|2024-11-25 15:31:20|327.9|327.4|327.9|327.4|327.9|327.4|327.9|327.4|486
1732548730000|2024-11-25 15:32:10|327.8|327.7|328.2|327.7|328.2|327.7|327.8|327.7|231
1732548780000|2024-11-25 15:33:00|328.4|327.8|328.4|327.8|328.4|327.8|328.4|327.8|231
1732548790000|2024-11-25 15:33:10||327.9||327.9||327.9||327.9|186
1732548810000|2024-11-25 15:33:30|328.2|327.7|328.2|327.7|328.2|327.7|328.2|327.7|5
1732548820000|2024-11-25 15:33:40|328.3||328.3||328.3||328.3||0
1732548830000|2024-11-25 15:33:50|328.4|327.8|328.4|327.8|328.4|327.8|328.4|327.8|0
1732548840000|2024-11-25 15:34:00||327.9||328||328||327.9|3
1732548860000|2024-11-25 15:34:20|328.9|328.6|329.2|328.7|329.2|328.7|328.9|328.6|627
1732548870000|2024-11-25 15:34:30|329.1|328.6|329.1|328.6|329.1|328.6|329.1|328.6|404
1732548900000|2024-11-25 15:35:00|328.9|328.4|328.9|328.4|328.9|328.4|328.9|328.4|650
1732548910000|2024-11-25 15:35:10||328.3||328.3||328.3||328.3|0
1732548920000|2024-11-25 15:35:20||328.4||328.4||328.4||328.4|0
1732548950000|2024-11-25 15:35:50|||||||||242
1732548960000|2024-11-25 15:36:00|329.2|328.8|330.1|329.5|330.1|329.5|329.2|328.8|1832
1732548970000|2024-11-25 15:36:10|330|329.4|330|329.4|330|329.4|330|329.4|411
1732549020000|2024-11-25 15:37:00||329.5||329.5||329.5||329.5|0
1732549030000|2024-11-25 15:37:10|330.3|329.8|330.3|329.8|330.3|329.9|330.1|329.8|929
1732549050000|2024-11-25 15:37:30|329.5|329.7|329.4|328.9|329.5|329.7|329.4|328.9|3064
1732549130000|2024-11-25 15:38:50|329.3|328.8|329.1|328.4|329.3|328.8|329.1|328.4|700
1732549180000|2024-11-25 15:39:40|||||||||297
1732549190000|2024-11-25 15:39:50|329||329.1||329.1||329||935
1732549240000|2024-11-25 15:40:40||328.5||328.5||328.5||328.5|0
1732549260000|2024-11-25 15:41:00|||||||||150
1732549390000|2024-11-25 15:43:10|329||329||329||329||0
1732549480000|2024-11-25 15:44:40|||||||||3
1732549540000|2024-11-25 15:45:40|||||||||1623
1732549570000|2024-11-25 15:46:10||328.6||328.7||328.7||328.6|2362
1732549590000|2024-11-25 15:46:30|328.6|328.2|328.6|328.2|328.6|328.2|328.6|328.2|459
1732549600000|2024-11-25 15:46:40|328.3|327.8|328.3|327.8|328.3|327.8|328.3|327.8|2385
1732549710000|2024-11-25 15:48:30|328.2|328|328.5|328|328.5|328|328.2|328|217
1732549750000|2024-11-25 15:49:10|328.4||328.5||328.5||328.4||0
1732549770000|2024-11-25 15:49:30|328.4||328.4||328.4||328.4||0
1732549820000|2024-11-25 15:50:20|328.5|328.1|328.5|328.1|328.5|328.1|328.5|328.1|301
1732549840000|2024-11-25 15:50:40|||||||||98
1732549850000|2024-11-25 15:50:50|||||||||782
1732549860000|2024-11-25 15:51:00|328.4|327.8|328.3|327.8|328.4|327.9|328.1|327.8|325
1732549880000|2024-11-25 15:51:20||327.9||327.9||327.9||327.9|0
1732549890000|2024-11-25 15:51:30|||||||||193
1732549940000|2024-11-25 15:52:20|328.4|328|328.4|328|328.4|328|328.4|328|535
1732549960000|2024-11-25 15:52:40|328.5||328.5||328.5||328.5||0
1732549970000|2024-11-25 15:52:50||328.1||328.1||328.1||328.1|0
1732549980000|2024-11-25 15:53:00|328.4||328.4||328.4||328.4||0
1732550020000|2024-11-25 15:53:40|||||||||500
1732550030000|2024-11-25 15:53:50|328.3|328|328.4|328.2|328.4|328.2|328.3|328|406
1732550040000|2024-11-25 15:54:00|328.7|328.3|328.7|328.4|328.7|328.4|328.7|328.3|55
1732550050000|2024-11-25 15:54:10|||||||||3000
1732550170000|2024-11-25 15:56:10|||||||||2626
1732550250000|2024-11-25 15:57:30|328.5|328.3|328.5|328.4|328.6|328.4|328.5|328.3|1068
1732550260000|2024-11-25 15:57:40|328.6||328.6||328.6||328.6||585
1732550280000|2024-11-25 15:58:00|328.5|328.3|328.6|328.3|328.6|328.3|328.4|328.1|2971
1732550290000|2024-11-25 15:58:10|328.7|328.4|328.7|328.4|328.7|328.4|328.7|328.4|432
1732550320000|2024-11-25 15:58:40|328.9|328.6|328.9|328.6|328.9|328.6|328.9|328.6|2464
1732550370000|2024-11-25 15:59:30|329.1|328.7|329.2|329|329.2|329|329.1|328.7|565
1732550380000|2024-11-25 15:59:40|329.3|329.1|329.3|329|329.3|329.1|329.3|329|14
1732550400000|2024-11-25 16:00:00|||||||||19
1732550410000|2024-11-25 16:00:10|||||||||365
1732550430000|2024-11-25 16:00:30|||||||||800
1732550440000|2024-11-25 16:00:40|329.2|328.9|329.1|328.9|329.2|328.9|329.1|328.9|1954
1732550450000|2024-11-25 16:00:50||329||329||329||329|0
1732550460000|2024-11-25 16:01:00|329.2|329.3|329.7|329.5|329.7|329.5|329.2|329.3|2417
1732550470000|2024-11-25 16:01:10|329.9|329.6|329.9|329.6|329.9|329.6|329.9|329.6|151
1732550480000|2024-11-25 16:01:20|330.1||330.1||330.1||330.1||3
1732550500000|2024-11-25 16:01:40|330.2||330.2||330.2||330.2||0
1732550520000|2024-11-25 16:02:00||329.7||329.7||329.7||329.7|0
1732550540000|2024-11-25 16:02:20||329.8||329.8||329.8||329.8|0
1732550550000|2024-11-25 16:02:30|||||||||238
1732550560000|2024-11-25 16:02:40|330.4|330|330.5|330.2|330.5|330.2|330.2|329.9|724
1732550570000|2024-11-25 16:02:50|330.6|330.3|330.3|330.1|330.6|330.4|330.3|330.1|1012
1732550600000|2024-11-25 16:03:20|330.5|330.2|330.3|330.1|330.6|330.2|330.3|330.1|3046
1732550610000|2024-11-25 16:03:30|330.6|330.2|330.6|330.2|330.6|330.2|330.6|330.2|3595
1732550620000|2024-11-25 16:03:40|330.3|330|330.2|330|330.3|330|330.2|330|1743
1732550630000|2024-11-25 16:03:50|330.1|329.7|329.8|329.3|330.1|329.7|329.8|329.3|26675
1732550640000|2024-11-25 16:04:00|329.7||329.7||329.7||329.7||0
1732550650000|2024-11-25 16:04:10|329.4|328.9|329.4|328.8|329.4|328.9|329.4|328.8|473
1732550660000|2024-11-25 16:04:20|329.8|328.9|329.8|329.3|329.8|329.3|329.8|328.9|694
1732550670000|2024-11-25 16:04:30|330.2|329.9|330.2|329.9|330.2|329.9|330.2|329.9|893
1732550680000|2024-11-25 16:04:40|||||||||1381
1732550710000|2024-11-25 16:05:10||329.8||329.8||329.8||329.8|415
1732550720000|2024-11-25 16:05:20|330.3|330|330.3|329.9|330.3|330|330.3|329.9|395
1732550770000|2024-11-25 16:06:10|330.6|330.2|330.6|330.2|330.6|330.2|330.6|330.2|826
1732550780000|2024-11-25 16:06:20||330.3||330.3||330.3||330.3|0
1732550790000|2024-11-25 16:06:30|330.5|329.9|330.5|329.9|330.5|329.9|330.5|329.9|229
1732550830000|2024-11-25 16:07:10|||||||||30
1732550850000|2024-11-25 16:07:30|330.2|330|330.3|330|330.3|330|330.2|330|1411
1732550860000|2024-11-25 16:07:40|330.5|330.1|330.5|330.1|330.5|330.1|330.5|330.1|22
1732550890000|2024-11-25 16:08:10|||||||||149
1732550900000|2024-11-25 16:08:20|||||||||3000
1732550910000|2024-11-25 16:08:30|330.2|329.9|331.2|330.7|331.2|330.7|330.2|329.9|1163
1732550920000|2024-11-25 16:08:40|331.4|331|331.3|331.1|331.5|331.3|331.3|331|455
1732550930000|2024-11-25 16:08:50|331.1|331|331.1|330.7|331.1|331|331.1|330.6|549
1732550950000|2024-11-25 16:09:10|331|330.6|330.8|330.7|331|330.7|330.8|330.6|339
1732550960000|2024-11-25 16:09:20|331.3|330.6|331.4|331|331.4|331|331.3|330.6|324
1732550980000|2024-11-25 16:09:40|331.5|331|331.5|331|331.5|331|331.5|331|6221
1732551010000|2024-11-25 16:10:10|331.4|330.9|330.8|330.2|331.4|330.9|330.8|330|146
1732551020000|2024-11-25 16:10:20|330.9|330.3|330.9|330.4|330.9|330.4|330.8|330.3|0
1732551030000|2024-11-25 16:10:30|330.8|330.3|331|330.5|331.1|330.5|330.8|330.3|124
1732551040000|2024-11-25 16:10:40|331.1|330.6|331.2|330.6|331.2|330.6|331.1|330.5|0
1732551050000|2024-11-25 16:10:50|331.1|330.5|331.3|330.7|331.4|330.8|331.1|330.5|0
1732551070000|2024-11-25 16:11:10|331.4|330.8|331|330.7|331.4|330.8|330.9|330.6|30
1732551080000|2024-11-25 16:11:20|330.9|330.6|331.1|330.8|331.1|330.8|330.9|330.6|0
1732551090000|2024-11-25 16:11:30|331.3|330.9|331.2|330.7|331.3|330.9|331.2|330.7|0
1732551130000|2024-11-25 16:12:10|331.3|330.8|331.3|330.8|331.3|330.8|331.3|330.8|0
1732551160000|2024-11-25 16:12:40|330.9|330.6|331|330.6|331|330.6|330.9|330.5|234
1732551180000|2024-11-25 16:13:00|330.9|330.5|330.9|330.5|330.9|330.5|330.9|330.5|0
1732551190000|2024-11-25 16:13:10|331|330.4|330.7|330.2|331|330.5|330.7|330.2|0
1732551200000|2024-11-25 16:13:20|330.8|330.3|330.8|330.3|330.8|330.3|330.8|330.3|0
1732551210000|2024-11-25 16:13:30|330.7|330.2|330.7|330.4|330.8|330.4|330.6|330.2|0
1732551220000|2024-11-25 16:13:40|330.6|330.3|331|330.5|331|330.5|330.4|329.9|240
1732551230000|2024-11-25 16:13:50|330.9|330.4|331|330.5|331|330.6|330.9|330.4|0
1732551240000|2024-11-25 16:14:00|330.9|330.4|331|330.3|331|330.5|330.9|330.3|0
1732551260000|2024-11-25 16:14:20|330.9||330.9||330.9||330.9||0
1732551280000|2024-11-25 16:14:40|330.8|330.2|330.8|330.3|330.9|330.4|330.8|330.2|0
1732551290000|2024-11-25 16:14:50|330.9|330.4|330.9|330.4|330.9|330.4|330.9|330.4|0
1732551300000|2024-11-25 16:15:00|330.8|330.3|331|330.7|331|330.7|330.8|330.3|116
1732551310000|2024-11-25 16:15:10|331.1|330.6|331.1|330.7|331.1|330.7|331|330.6|2
1732551320000|2024-11-25 16:15:20|331.2|330.6|331.1|330.6|331.2|330.6|331.1|330.6|166
1732551330000|2024-11-25 16:15:30|331.2|330.7|331.2|330.7|331.2|330.7|331.2|330.7|0
1732551340000|2024-11-25 16:15:40|331.1|330.6|331.1|330.6|331.1|330.6|331.1|330.6|0
1732551370000|2024-11-25 16:16:10|331.2|330.7|331.1|330.7|331.2|330.8|331.1|330.7|0
1732551380000|2024-11-25 16:16:20|331.2|330.8|331|330.6|331.2|330.8|330.9|330.4|34
1732551390000|2024-11-25 16:16:30|330.9|330.4|330.9|330.5|331|330.5|330.9|330.4|0
1732551410000|2024-11-25 16:16:50|331|330.6|331|330.6|331|330.6|331|330.6|0
1732551430000|2024-11-25 16:17:10|330.9|330.5|331|330.6|331|330.6|330.9|330.5|0
1732551440000|2024-11-25 16:17:20|330.9|330.5|330.7|330.5|330.9|330.6|330.6|330.4|436
1732551450000|2024-11-25 16:17:30|330.6|330.4|330.6|330.4|330.7|330.5|330.6|330.4|1149
1732551460000|2024-11-25 16:17:40|330.5|330.3|330.7|330.3|330.8|330.4|330.5|330.3|10
1732551470000|2024-11-25 16:17:50|330.8|330.4|330.8|330.4|330.8|330.4|330.7|330.3|0
1732551480000|2024-11-25 16:18:00|330.7|330.3|330.8|330.3|330.8|330.3|330.7|330.2|0
1732551510000|2024-11-25 16:18:30|330.7|330.2|330.8|330.4|330.8|330.4|330.7|330.2|0
1732551530000|2024-11-25 16:18:50|331.2|330.3|331.3|330.8|331.3|330.9|331.2|330.3|0
1732551540000|2024-11-25 16:19:00|331.2|330.7|331.3|330.8|331.3|330.8|331.2|330.7|0
1732551550000|2024-11-25 16:19:10|331.2|330.7|331.3|331|331.3|331|331.2|330.7|0
1732551560000|2024-11-25 16:19:20|331.2|330.9|331.3|331|331.3|331|331.2|330.9|0
1732551570000|2024-11-25 16:19:30|331.2|330.9|331.5|331|331.6|331.1|331.2|330.9|181
1732551580000|2024-11-25 16:19:40|331.6|331.2|332.2|331.6|332.2|331.6|331.5|331.1|87
1732551590000|2024-11-25 16:19:50|332.3|331.7|332.5|331.9|332.5|331.9|332.2|331.6|0
1732551600000|2024-11-25 16:20:00|332.9|332|332.9|332.2|333|332.2|332.7|331.9|268
1732551610000|2024-11-25 16:20:10|332.8|332.1|332.8|332.1|332.9|332.2|332.8|332.1|0
1732551620000|2024-11-25 16:20:20|332.2|332.2|332.8|332.3|332.8|332.3|332.2|331.7|1375
1732551630000|2024-11-25 16:20:30|332.7|332.2|332.5|332|332.8|332.2|332.5|332|0
1732551640000|2024-11-25 16:20:40|332.6|332.1|332.5|332|332.6|332.1|332.5|332|0
1732551650000|2024-11-25 16:20:50|332.6|332.1|332.4|331.9|332.6|332.1|332.2|331.8|522
1732551660000|2024-11-25 16:21:00|332.3|331.8|332.3|331.8|332.3|331.8|332.3|331.8|0
1732551670000|2024-11-25 16:21:10|332.4|332|332.3|332|332.4|332.1|332.1|331.9|885
1732551680000|2024-11-25 16:21:20|332.4|332.1|332.2|331.7|332.4|332.1|332|331.7|88
1732551690000|2024-11-25 16:21:30|332.3|331.8|332.3|331.9|332.3|331.9|332.2|331.8|0
1732551700000|2024-11-25 16:21:40|332.2|331.8|332.7|332.1|332.8|332.2|332.2|331.8|0
1732551710000|2024-11-25 16:21:50|332.8|332.2|332.7|332.2|332.8|332.2|332.6|332.1|662
1732551720000|2024-11-25 16:22:00|332.6|332.1|332.6|332.1|332.6|332.1|332.6|332.1|0
1732551730000|2024-11-25 16:22:10|332.5|331.9|333.1|332.6|333.1|332.6|332.4|331.9|998
1732551740000|2024-11-25 16:22:20|333|332.5|333|332.5|333|332.5|333|332.5|0
1732551750000|2024-11-25 16:22:30|333.1|332.6|333.1|332.9|333.1|332.9|333|332.6|0
1732551760000|2024-11-25 16:22:40|333|332.8|333.7|333.2|333.7|333.2|333|332.8|315
1732551770000|2024-11-25 16:22:50|333.6|333.1|333.6|333.1|333.6|333.1|333.6|333.1|0
1732551790000|2024-11-25 16:23:10|333.7|333.2|333.9|333.4|334|333.4|333.6|333.1|604
1732551810000|2024-11-25 16:23:30|333.8|333.3|334|333.5|334.1|333.5|333.8|333.3|106
1732551820000|2024-11-25 16:23:40|334.1|333.4|333.8|333.3|334.1|333.4|333.8|333.3|0
1732551830000|2024-11-25 16:23:50|333.9|333.4|333.9|333.4|333.9|333.4|333.8|333.3|0
1732551840000|2024-11-25 16:24:00|333.8|333.3|333.3|333|333.8|333.3|333|332.7|449
1732551850000|2024-11-25 16:24:10|333.4|333.1|333.4|333.1|333.4|333.1|333.4|333.1|0
1732551860000|2024-11-25 16:24:20|333.3|333|333.2|332.7|333.3|333|332.9|332.4|871
1732551870000|2024-11-25 16:24:30|333.3|332.8|333.2|332.6|333.3|332.8|333.1|332.6|0
1732551880000|2024-11-25 16:24:40|333.1|332.5|333|332.4|333.1|332.5|333|332.4|0
1732551900000|2024-11-25 16:25:00|332.7|332.6|333.4|333|333.4|333.1|332.7|332.6|696
1732551910000|2024-11-25 16:25:10|333.3|332.9|333.3|333.1|333.3|333.1|333.3|332.9|22
1732551920000|2024-11-25 16:25:20|333.4|333.2|333.4|333.2|333.4|333.2|333.4|333.2|674
1732551930000|2024-11-25 16:25:30|333.3|333.1|333.3|333|333.3|333.1|333.1|333|1261
1732551950000|2024-11-25 16:25:50||333.1||333.1||333.1||333.1|0
1732551960000|2024-11-25 16:26:00|333.4|333.2|333.7|333.2|333.7|333.2|333.4|333.1|2022
1732551970000|2024-11-25 16:26:10|333.8||333.8||333.8||333.8||0
1732551990000|2024-11-25 16:26:30|333|332.6|333|332.6|333|332.6|333|332.6|576
1732552000000|2024-11-25 16:26:40|332.9|332.3|332.9|332.4|332.9|332.4|332.9|332.3|409
1732552010000|2024-11-25 16:26:50|332.7|332.3|333.1|332.7|333.1|332.8|332.7|332.3|736
1732552020000|2024-11-25 16:27:00|333|332.9|333|332.7|333.1|332.9|333|332.7|1630
1732552040000|2024-11-25 16:27:20|332.9|332.6|332.9|332.6|332.9|332.6|332.8|332.6|965
1732552070000|2024-11-25 16:27:50|332.8||332.8||332.8||332.8||493
1732552080000|2024-11-25 16:28:00|333.3|332.8|333.3|332.8|333.3|332.8|333.3|332.8|1176
1732552090000|2024-11-25 16:28:10|333.4||333.4||333.4||333.4||0
1732552110000|2024-11-25 16:28:30||332.9||332.9||332.9||332.9|0
1732552120000|2024-11-25 16:28:40||333||333||333||333|1000
1732552130000|2024-11-25 16:28:50|||||||||90
1732552140000|2024-11-25 16:29:00|333.1||333.3||333.3||333.1||1286
1732552150000|2024-11-25 16:29:10|332.9|332.7|332.3|331.6|332.9|332.7|332.3|331.6|1106
1732552170000|2024-11-25 16:29:30|331.9|331.7|331.9|331.8|331.9|331.8|331.9|331.7|2
1732552180000|2024-11-25 16:29:40|332.2|331.9|332.1|331.8|332.2|331.9|332.1|331.8|338
1732552190000|2024-11-25 16:29:50|332.3|331.6|332.3|329.6|332.3|331.6|332.3|329.6|434
1732608000000|2024-11-26 08:00:00|331.4|324.7|331.4|324.7|331.4|324.7|331.4|324.7|4451
1732608010000|2024-11-26 08:00:10|329.3|324.9|327.1|324.5|329.3|324.9|327.1|323.9|636
1732608020000|2024-11-26 08:00:20||323.9||324.6||324.6||323.9|662
1732608030000|2024-11-26 08:00:30|||||||||953
1732608040000|2024-11-26 08:00:40||324.7||324.9||324.9||324.5|0
1732608050000|2024-11-26 08:00:50||325||325||325||324.9|0
1732608060000|2024-11-26 08:01:00||324.9||324.9||324.9||324.9|0
1732608070000|2024-11-26 08:01:10|||||||||489
1732608080000|2024-11-26 08:01:20|325.4|323.9|325|323.8|325.4|323.9|325|323.8|1056
1732608090000|2024-11-26 08:01:30|||||||||18
1732608100000|2024-11-26 08:01:40|324.9|322.1|322.4|320.4|324.9|322.1|322.4|320.4|1342
1732608110000|2024-11-26 08:01:50||320.3||320.4||320.4||320.1|0
1732608130000|2024-11-26 08:02:10|||||||||3250
1732608140000|2024-11-26 08:02:20|||||||||768
1732608150000|2024-11-26 08:02:30|324.2|322.6|324.3|323.4|324.3|323.4|324.2|322.6|3414
1732608170000|2024-11-26 08:02:50|||||||||2
1732608180000|2024-11-26 08:03:00|||||||||24
1732608200000|2024-11-26 08:03:20|324.4|323.5|324.4|323.5|324.4|323.5|324.4|323.5|70
1732608210000|2024-11-26 08:03:30|324.5|323.6|324.5|324|324.5|324|324.5|323.6|94
1732608220000|2024-11-26 08:03:40|325.2|324.1|325.2|324.1|325.2|324.1|325.2|324.1|1866
1732608230000|2024-11-26 08:03:50|||||||||1000
1732608240000|2024-11-26 08:04:00|325.3|324.2|325.5|324.2|325.5|324.2|325.3|324.2|1000
1732608260000|2024-11-26 08:04:20|325.8||325.8||325.8||325.8||10000
1732608280000|2024-11-26 08:04:40|||||||||166
1732608300000|2024-11-26 08:05:00|326|324.3|326.1|324.5|326.1|324.5|326|324.3|0
1732608310000|2024-11-26 08:05:10|326.2|324.6|326.2|324.8|326.2|324.8|326.2|324.6|0
1732608320000|2024-11-26 08:05:20|326.4|324.9|326.4|324.9|326.4|324.9|326.4|324.9|0
1732608340000|2024-11-26 08:05:40|326.5||326.5||326.5||326.5||0
1732608440000|2024-11-26 08:07:20|326.4|323.9|324.9|323.9|326.4|323.9|324.8|323.9|137
1732608450000|2024-11-26 08:07:30||324.1||324.1||324.1||324.1|3989
1732608460000|2024-11-26 08:07:40||324||324||324||324|0
1732608500000|2024-11-26 08:08:20|||||||||682
1732608530000|2024-11-26 08:08:50|324.8|323.9|324.8|323.8|324.8|323.9|324.8|323.8|1338
1732608540000|2024-11-26 08:09:00|324.7||324.7||324.7||324.7||0
1732608550000|2024-11-26 08:09:10|324.6||324.6||324.6||324.6||0
1732608560000|2024-11-26 08:09:20|324.7|324|324.6|323.8|324.7|324|324.6|323.8|3573
1732608570000|2024-11-26 08:09:30|324.5||324.5||324.5||324.5||0
1732608590000|2024-11-26 08:09:50|||||||||2299
1732608600000|2024-11-26 08:10:00|324.6||324.5||324.6||324.4||0
1732608610000|2024-11-26 08:10:10|324.4|323.3|323.9|323|324.4|323.3|323.9|323|19
1732608620000|2024-11-26 08:10:20|323.8|322.9|323.6|322.9|323.8|322.9|323.6|322.9|0
1732608640000|2024-11-26 08:10:40|323.4|323|323.4|323|323.4|323|323.4|323|0
1732608650000|2024-11-26 08:10:50||322.9||322.9||322.9||322.9|0
1732608660000|2024-11-26 08:11:00|323.3|322.6|323|322|323.3|322.6|323|322|566
1732608680000|2024-11-26 08:11:20||322.1||322.1||322.1||322.1|0
1732608730000|2024-11-26 08:12:10|322.9||322.9||322.9||322.9||0
1732608750000|2024-11-26 08:12:30|323.3|322.4|323.3|322.6|323.3|322.6|323.3|322.4|242
1732608780000|2024-11-26 08:13:00||322.4||322.3||322.4||322.3|0
1732608790000|2024-11-26 08:13:10||322.2||322.2||322.2||322.2|23
1732608830000|2024-11-26 08:13:50|||||||||53
1732608840000|2024-11-26 08:14:00|323.2|322|322.9|322|323.2|322|322.9|322|0
1732608850000|2024-11-26 08:14:10||321.9||321.9||321.9||321.9|0
1732609000000|2024-11-26 08:16:40|||||||||500
1732609100000|2024-11-26 08:18:20|||||||||25
1732609320000|2024-11-26 08:22:00|322.2|321.3|322|320.8|322.2|321.3|322|320.8|737
1732609400000|2024-11-26 08:23:20||320.7||320.7||320.7||320.7|0
1732609440000|2024-11-26 08:24:00||320.8||320.8||320.8||320.8|0
1732609460000|2024-11-26 08:24:20||320.7||320.7||320.7||320.7|0
1732609490000|2024-11-26 08:24:50|321.9||321.9||321.9||321.9||0
1732609520000|2024-11-26 08:25:20|||||||||1545
1732609630000|2024-11-26 08:27:10|||||||||78
1732609730000|2024-11-26 08:28:50|||||||||10
1732609790000|2024-11-26 08:29:50|321.8|320.8|321.8|320.7|321.8|320.8|321.8|320.7|0
1732609880000|2024-11-26 08:31:20|321|321.7|321.8|321.6|322|321.7|321|321.6|428
1732609890000|2024-11-26 08:31:30|321.6|321.2|322.1|321.6|322.1|321.7|321.6|321.2|1110
1732609940000|2024-11-26 08:32:20|322|321.5|322|321.2|322|321.5|322|321.2|401
1732610070000|2024-11-26 08:34:30|322.1|321.3|322.1|321.3|322.1|321.3|322.1|321.3|2
1732610100000|2024-11-26 08:35:00|||||||||141
1732610110000|2024-11-26 08:35:10|||||||||13
1732610120000|2024-11-26 08:35:20||321.4||321.4||321.4||321.4|22
1732610200000|2024-11-26 08:36:40|322|321|322|321.1|322|321.1|321.9|321|30
1732610230000|2024-11-26 08:37:10||321||321||321||321|0
1732610270000|2024-11-26 08:37:50|||||||||492
1732610280000|2024-11-26 08:38:00||321.2||321||321.2||321|660
1732610290000|2024-11-26 08:38:10|321.9||321.9||321.9||321.9||0
1732610300000|2024-11-26 08:38:20|322|321.1|322|321.1|322|321.1|322|321.1|3583
1732610310000|2024-11-26 08:38:30||321.2||321.4||321.4||321.2|392
1732610320000|2024-11-26 08:38:40||321.5||321.5||321.5||321.5|0
1732610330000|2024-11-26 08:38:50|||||||||1101
1732610350000|2024-11-26 08:39:10|322.4|321.8|322.4|321.8|322.4|321.8|322.4|321.8|103
1732610360000|2024-11-26 08:39:20|322.3||322.3||322.3||322.3||0
1732610400000|2024-11-26 08:40:00|322.5|322|322.4|322.2|322.5|322.2|322.4|322|127
1732610410000|2024-11-26 08:40:10|322.5|322.3|322.5|322.3|322.5|322.3|322.5|322.3|1233
1732610420000|2024-11-26 08:40:20|322.7|322.2|322.7|322.4|322.7|322.4|322.7|322.2|127
1732610430000|2024-11-26 08:40:30|||||||||6924
1732610440000|2024-11-26 08:40:40|322.6|322|322.6|321.9|322.6|322|322.6|321.9|6420
1732610460000|2024-11-26 08:41:00|322.5||322.5||322.5||322.5||0
1732610480000|2024-11-26 08:41:20|322.3|321.8|322.3|321.8|322.3|321.8|322.3|321.8|380
1732610640000|2024-11-26 08:44:00|322.1|321.9|322.1|321.8|322.1|321.9|322.1|321.8|537
1732610650000|2024-11-26 08:44:10|322.5|322|323|322.6|323|322.6|322.5|322|787
1732610680000|2024-11-26 08:44:40|||||||||77
1732610700000|2024-11-26 08:45:00|323.5|323|323.5|323|323.5|323|323.5|323|139
1732610720000|2024-11-26 08:45:20|||||||||653
1732610780000|2024-11-26 08:46:20|323.8|323.4|323.8|323.4|323.8|323.4|323.8|323.4|91
1732610800000|2024-11-26 08:46:40|||||||||154
1732610820000|2024-11-26 08:47:00|||||||||1000
1732610830000|2024-11-26 08:47:10|323.7||323.7||323.7||323.7||149
1732610850000|2024-11-26 08:47:30|323.6|323.1|323.5|322.9|323.6|323.1|323.5|322.9|396
1732610880000|2024-11-26 08:48:00|323.4|322.8|323.4|322.8|323.4|322.8|323.4|322.8|127
1732610900000|2024-11-26 08:48:20|||||||||140
1732610940000|2024-11-26 08:49:00||322.9||322.9||322.9||322.9|166
1732610970000|2024-11-26 08:49:30|324|323|324.2|323.6|324.2|323.6|324|323|285
1732610980000|2024-11-26 08:49:40|324.3||324.3||324.3||324.3||0
1732610990000|2024-11-26 08:49:50|324.4||324.4||324.4||324.4||0
1732611000000|2024-11-26 08:50:00|324.3||324.3||324.3||324.3||0
1732611010000|2024-11-26 08:50:10|324.2||324.2||324.2||324.2||0
1732611070000|2024-11-26 08:51:10||323.7||323.7||323.7||323.7|130
1732611080000|2024-11-26 08:51:20|324.3||324.3||324.3||324.3||0
1732611090000|2024-11-26 08:51:30|324.1|323.5|324.1|323.3|324.1|323.5|324.1|323.3|656
1732611100000|2024-11-26 08:51:40|||||||||370
1732611130000|2024-11-26 08:52:10|||||||||219
1732611140000|2024-11-26 08:52:20|324|323.1|323.7|323.1|324|323.1|323.7|323.1|543
1732611150000|2024-11-26 08:52:30|323.6|323|323.6|322.9|323.6|323|323.6|322.9|162
1732611160000|2024-11-26 08:52:40||322.8||322.8||322.8||322.8|0
1732611170000|2024-11-26 08:52:50|323.5||323.5||323.5||323.5||1000
1732611190000|2024-11-26 08:53:10|323.4||323.4||323.4||323.4||134
1732611260000|2024-11-26 08:54:20|323.3||323.3||323.3||323.3||183
1732611270000|2024-11-26 08:54:30|||||||||221
1732611310000|2024-11-26 08:55:10|323.2|322.4|322.9|322.4|323.2|322.4|322.9|322.4|273
1732611500000|2024-11-26 08:58:20|322.8||322.8||322.8||322.8||148
1732611580000|2024-11-26 08:59:40|||||||||5
1732611590000|2024-11-26 08:59:50|323|322.5|323|322.5|323|322.5|322.9|322.5|833
1732611600000|2024-11-26 09:00:00|||||||||3097
1732611610000|2024-11-26 09:00:10|323.1|322.7|323.3|323|323.3|323|323.1|322.7|38
1732611620000|2024-11-26 09:00:20|323.4|323.3|323.6|323.3|323.6|323.3|323.4|323.3|869
1732611630000|2024-11-26 09:00:30||323.4||323.3||323.4||323.3|0
1732611660000|2024-11-26 09:01:00|323.5|323.4|324|323.4|324|323.4|323.5|323.4|217
1732611690000|2024-11-26 09:01:30|323.9|323.3|323.6|323.3|323.9|323.3|323.6|323.3|211
1732611750000|2024-11-26 09:02:30|||||||||200
1732611760000|2024-11-26 09:02:40|323.7|323.4|323.7|323.3|323.7|323.4|323.7|323.3|74
1732611770000|2024-11-26 09:02:50|||||||||1875
1732611780000|2024-11-26 09:03:00|323.8|323.4|323.8|323.5|323.8|323.5|323.8|323.4|1026
1732611790000|2024-11-26 09:03:10|324.2|323.6|324.4|324.1|324.4|324.1|324.2|323.6|1164
1732611800000|2024-11-26 09:03:20|324.8|324.2|325|324.3|325|324.3|324.8|324.2|241
1732611810000|2024-11-26 09:03:30|325.1||324.9||325.2||324.9||0
1732611820000|2024-11-26 09:03:40|325||325||325||325||0
1732611840000|2024-11-26 09:04:00|325.4|325|325.8|325.1|325.8|325.1|325.4|325|203
1732611850000|2024-11-26 09:04:10|326|325.2|325.9|325.2|326|325.2|325.9|325.2|0
1732611860000|2024-11-26 09:04:20||325.3||325.3||325.3||325.3|0
1732611920000|2024-11-26 09:05:20|326||326||326||326||0
1732611940000|2024-11-26 09:05:40|325.9|325|325.4|325|325.9|325|325.4|325|502
1732611950000|2024-11-26 09:05:50|325.2|324.7|325.2|324.7|325.2|324.7|325.2|324.7|1030
1732611960000|2024-11-26 09:06:00|325.3||325.3||325.3||325.3||42
1732611970000|2024-11-26 09:06:10||324.8||324.8||324.8||324.8|0
1732612000000|2024-11-26 09:06:40|325.2||325.2||325.2||325.2||0
1732612020000|2024-11-26 09:07:00|325.1|324.7|325.1|324.7|325.1|324.7|325.1|324.7|847
1732612030000|2024-11-26 09:07:10|325||325||325.1||325||0
1732612040000|2024-11-26 09:07:20|325.1||325||325.1||325||0
1732612070000|2024-11-26 09:07:50|||||||||25000
1732612080000|2024-11-26 09:08:00|325.3|324.8|325.2|324.7|325.3|325|325.1|324.7|1447
1732612090000|2024-11-26 09:08:10|325.1||325.1||325.1||325.1||0
1732612100000|2024-11-26 09:08:20|||||||||1221
1732612110000|2024-11-26 09:08:30|325.2||325.2||325.2||325.2||0
1732612120000|2024-11-26 09:08:40|325.1|324.6|325.1|324.6|325.1|324.6|325.1|324.6|416
1732612130000|2024-11-26 09:08:50|324.9||325||325||324.9||181
1732612150000|2024-11-26 09:09:10|||||||||625
1732612160000|2024-11-26 09:09:20|325.2|325|325.2|325|325.2|325|325.2|324.9|390
1732612170000|2024-11-26 09:09:30|||||||||208
1732612180000|2024-11-26 09:09:40|325.3|325.1|325.3|325|325.3|325.1|325.3|325|178
1732612190000|2024-11-26 09:09:50|325.5|325.3|325.5|325.1|325.5|325.3|325.5|325.1|537
1732612250000|2024-11-26 09:10:50|325.8|325.3|325.8|325.3|325.8|325.3|325.8|325.3|6
1732612260000|2024-11-26 09:11:00|325.4|325|325.4|325|325.4|325|325.4|325|40
1732612270000|2024-11-26 09:11:10|325.5||325.5||325.5||325.5||0
1732612280000|2024-11-26 09:11:20|325.4||325.4||325.4||325.4||0
1732612290000|2024-11-26 09:11:30|||||||||2
1732612310000|2024-11-26 09:11:50|||||||||3054
1732612370000|2024-11-26 09:12:50|||||||||136
1732612420000|2024-11-26 09:13:40|||||||||625
1732612540000|2024-11-26 09:15:40||325.1||325.1||325.3||325.1|215
1732612550000|2024-11-26 09:15:50|324.9|324.6|324.8|324.6|324.9|324.6|324.8|324.6|250
1732612560000|2024-11-26 09:16:00|||||||||19
1732612580000|2024-11-26 09:16:20|||||||||2542
1732612590000|2024-11-26 09:16:30|325|324.7|325|324.7|325|324.7|325|324.7|324
1732612600000|2024-11-26 09:16:40|325.2|324.9|325.2|324.9|325.2|324.9|325.2|324.9|1327
1732612610000|2024-11-26 09:16:50|325.4|325.2|326.1|325.6|326.1|325.6|325.4|325.2|693
1732612630000|2024-11-26 09:17:10|326.2|325.7|326.2|325.7|326.2|325.7|326.2|325.7|0
1732612770000|2024-11-26 09:19:30|||||||||78
1732612780000|2024-11-26 09:19:40|326.1||326||326.1||326||411
1732612800000|2024-11-26 09:20:00|325.8|325.3|326.3|326|326.3|326|325.8|325.3|583
1732612830000|2024-11-26 09:20:30|||||||||3068
1732612840000|2024-11-26 09:20:40|326.2|325.8|326.2|325.8|326.2|325.8|326.2|325.8|0
1732612880000|2024-11-26 09:21:20|325.9|325.4|325.8|325.4|325.9|325.4|325.8|325.4|377
1732612910000|2024-11-26 09:21:50|325.7|325.2|325.5|325.2|325.7|325.2|325.5|325.2|9
1732612920000|2024-11-26 09:22:00|325.6||325.6||325.6||325.6||0
1732612930000|2024-11-26 09:22:10||325.3||325.3||325.3||325.3|0
1732612940000|2024-11-26 09:22:20|325.5||325.6||325.6||325.5||310
1732612980000|2024-11-26 09:23:00|||||||||40
1732613000000|2024-11-26 09:23:20|325.5|325.2|325.5|325.2|325.5|325.2|325.5|325.2|311
1732613040000|2024-11-26 09:24:00|325.4|325.1|325.4|325.1|325.4|325.1|325.4|325.1|146
1732613060000|2024-11-26 09:24:20|325.7|325.3|325.7|325.3|325.7|325.3|325.7|325.3|401
1732613070000|2024-11-26 09:24:30|||||||||80
1732613130000|2024-11-26 09:25:30|325.8||325.8||325.8||325.8||9
1732613140000|2024-11-26 09:25:40|325.9|325.5|325.9|325.5|325.9|325.5|325.9|325.5|239
1732613160000|2024-11-26 09:26:00||325.3||325.3||325.3||325.3|0
1732613320000|2024-11-26 09:28:40|326|325.4|326|325.5|326|325.6|326|325.4|174
1732613360000|2024-11-26 09:29:20|325.8|325.2|325.8|325.2|325.8|325.2|325.8|325.2|20
1732613370000|2024-11-26 09:29:30|325.7||325.7||325.7||325.7||0
1732613380000|2024-11-26 09:29:40|325.8|325.3|325.8|325.3|325.8|325.3|325.8|325.3|0
1732613390000|2024-11-26 09:29:50|325.7|325.1|325.6|325.1|325.7|325.1|325.6|325.1|474
1732613400000|2024-11-26 09:30:00|325.7||325.7||325.7||325.7||0
1732613410000|2024-11-26 09:30:10||325.2||325.2||325.2||325.2|0
1732613440000|2024-11-26 09:30:40|325.8||325.8||325.8||325.8||0
1732613450000|2024-11-26 09:30:50|325.7||325.7||325.7||325.7||179
1732613460000|2024-11-26 09:31:00|325.8||325.8||325.8||325.8||0
1732613560000|2024-11-26 09:32:40|325.4|324.9|325.4|324.9|325.4|324.9|325.4|324.9|109
1732613570000|2024-11-26 09:32:50|325.3||325.3||325.3||325.3||834
1732613590000|2024-11-26 09:33:10|325.4||325.4||325.4||325.4||0
1732613600000|2024-11-26 09:33:20||324.7||324.7||324.7||324.7|0
1732613610000|2024-11-26 09:33:30||324.8||324.8||324.8||324.8|0
1732613760000|2024-11-26 09:36:00||324.7||324.7||324.7||324.7|0
1732613820000|2024-11-26 09:37:00||324.8||324.8||324.8||324.8|0
1732613830000|2024-11-26 09:37:10|325.5|325|325.5|325|325.5|325|325.5|325|260
1732613870000|2024-11-26 09:37:50||324.9||324.9||324.9||324.9|0
1732613900000|2024-11-26 09:38:20|326.2|325.7|326.2|325.7|326.2|325.7|326.2|325.7|382
1732613910000|2024-11-26 09:38:30|326.3|325.5|326|325.4|326.3|325.5|326|325.4|0
1732613970000|2024-11-26 09:39:30||325.5||325.6||325.6||325.5|0
1732613980000|2024-11-26 09:39:40|326.3|325.9|326.3|325.9|326.3|325.9|326.3|325.9|399
1732614010000|2024-11-26 09:40:10|326.1|325.5|326.1|325.5|326.1|325.5|326.1|325.5|148
1732614030000|2024-11-26 09:40:30|326.2||326.2||326.2||326.2||0
1732614110000|2024-11-26 09:41:50|326||326||326||326||292
1732614170000|2024-11-26 09:42:50|325.9|325.3|325.9|325.3|325.9|325.3|325.9|325.3|280
1732614290000|2024-11-26 09:44:50|||||||||916
1732614350000|2024-11-26 09:45:50|||||||||588
1732614390000|2024-11-26 09:46:30|||||||||50
1732614480000|2024-11-26 09:48:00|325.3|324.7|325.3|324.7|325.3|324.7|325.3|324.7|136
1732614490000|2024-11-26 09:48:10||324.8||324.7||324.8||324.7|39
1732614510000|2024-11-26 09:48:30|325.2|324.3|324.8|324.3|325.2|324.3|324.8|324.3|108
1732614520000|2024-11-26 09:48:40|325.1|324.7|325.1|324.7|325.1|324.7|325.1|324.7|174
1732614570000|2024-11-26 09:49:30|325.2|324.5|325.1|324.5|325.2|324.5|325.1|324.5|239
1732614650000|2024-11-26 09:50:50|324.4|323.7|324.2|323.6|324.4|323.7|324.2|323.6|603
1732614660000|2024-11-26 09:51:00|324.1||324.1||324.1||324.1||0
1732614690000|2024-11-26 09:51:30|324|323.1|323.4|322.7|324|323.1|323.4|322.7|423
1732614720000|2024-11-26 09:52:00||322.8||322.8||322.8||322.8|0
1732614880000|2024-11-26 09:54:40|323|322.4|323|322.4|323|322.4|323|322.4|155
1732614890000|2024-11-26 09:54:50||322.2||322.2||322.2||322.2|2200
1732614900000|2024-11-26 09:55:00|322.9||322.9||322.9||322.9||0
1732615060000|2024-11-26 09:57:40|||||||||3081
1732615080000|2024-11-26 09:58:00|323.1|322.7|324.1|323.8|324.1|323.8|323.1|322.7|1089
1732615090000|2024-11-26 09:58:10|324.3|323.9|325|324.4|325|324.4|324.3|323.9|644
1732615100000|2024-11-26 09:58:20|324.9|324.5|324.9|324.5|324.9|324.5|324.9|324.5|348
1732615150000|2024-11-26 09:59:10||324.6||324.6||324.6||324.6|0
1732615170000|2024-11-26 09:59:30||324.5||324.6||324.6||324.5|0
1732615200000|2024-11-26 10:00:00|325|324.7|325|324.7|325|324.7|325|324.7|175
1732615210000|2024-11-26 10:00:10|325.1|324.8|325.5|325.2|325.5|325.2|325.1|324.8|508
1732615220000|2024-11-26 10:00:20|325.8|325.4|326.2|325.7|326.2|325.7|325.8|325.4|1190
1732615270000|2024-11-26 10:01:10|325.8|325.4|325.8|325.4|325.8|325.4|325.8|325.4|418
1732615310000|2024-11-26 10:01:50|326.3|325.8|326.3|325.8|326.3|325.8|326.3|325.8|7683
1732615320000|2024-11-26 10:02:00|326.2|325.9|326.2|325.9|326.2|325.9|326.2|325.9|0
1732615410000|2024-11-26 10:03:30|326|325.7|326.1|325.7|326.1|325.7|326|325.7|222
1732615450000|2024-11-26 10:04:10|||||||||854
1732615500000|2024-11-26 10:05:00|325.9|325.3|325.9|325.3|325.9|325.3|325.9|325.3|1033
1732615550000|2024-11-26 10:05:50|325.8||325.8||325.8||325.8||407
1732615560000|2024-11-26 10:06:00|||||||||9
1732615680000|2024-11-26 10:08:00|325.7|325.1|325.5|325.1|325.7|325.1|325.5|325.1|188
1732615690000|2024-11-26 10:08:10|325.6||325.6||325.6||325.6||0
1732615860000|2024-11-26 10:11:00|325.6|325|325.7|325.3|325.7|325.3|325.6|325|0
1732615910000|2024-11-26 10:11:50|325.6|325|325.5|325.1|325.6|325.1|325.4|325|274
1732616040000|2024-11-26 10:14:00|325.4|325|325.4|325|325.4|325|325.4|325|0
1732616100000|2024-11-26 10:15:00|325.5|325.1|325.7|325.1|325.7|325.1|325.4|325|14
1732616110000|2024-11-26 10:15:10|325.6|325|325.6|325|325.6|325|325.6|325|0
1732616120000|2024-11-26 10:15:20|325.7|325.1|325.7|325.1|325.7|325.1|325.7|325.1|0
1732616210000|2024-11-26 10:16:50|325.5|325|325.4|324.6|325.5|325|325.4|324.6|476
1732616220000|2024-11-26 10:17:00|325.5|324.7|325.3|324.6|325.5|324.7|325.3|324.6|0
1732616230000|2024-11-26 10:17:10|325.4|324.5|325|324.4|325.4|324.5|325|324.4|0
1732616240000|2024-11-26 10:17:20|325.1|324.5|325.1|324.5|325.1|324.5|325.1|324.5|0
1732616250000|2024-11-26 10:17:30|325|324.4|325.1|324.5|325.1|324.5|325|324.4|0
1732616290000|2024-11-26 10:18:10|325|324.4|325.1|324.5|325.1|324.5|325|324.4|0
1732616320000|2024-11-26 10:18:40|325|324.4|325|324.4|325|324.4|325|324.4|0
1732616350000|2024-11-26 10:19:10|325.1|324.5|325.1|324.5|325.1|324.5|325.1|324.5|0
1732616390000|2024-11-26 10:19:50|325|324.4|324.9|324.4|325|324.5|324.9|324.4|140
1732616400000|2024-11-26 10:20:00|325|324.3|324.6|323.8|325|324.3|324.6|323.8|138
1732616420000|2024-11-26 10:20:20|324.7|323.9|324.7|323.9|324.7|323.9|324.7|323.9|0
1732616450000|2024-11-26 10:20:50|324.6|323.8|324.7|323.9|324.7|323.9|324.6|323.8|0
1732616540000|2024-11-26 10:22:20|324.6|323.8|324.7|324|324.7|324|324.6|323.8|0
1732616590000|2024-11-26 10:23:10|324.6|323.9|324.6|323.9|324.6|323.9|324.6|323.9|0
1732616600000|2024-11-26 10:23:20|324.7|324|324.7|324|324.7|324|324.7|324|0
1732616620000|2024-11-26 10:23:40|324.6|323.9|324.7|324|324.7|324|324.6|323.9|0
1732616630000|2024-11-26 10:23:50|324.6|323.9|324.6|323.9|324.6|323.9|324.6|323.9|0
1732616640000|2024-11-26 10:24:00|324.7|324|324.7|324|324.7|324|324.6|323.9|0
1732616680000|2024-11-26 10:24:40|324.6|323.9|324.6|323.9|324.6|323.9|324.6|323.9|0
1732616690000|2024-11-26 10:24:50|324.7|324|324.7|324|324.7|324|324.7|324|0
1732616770000|2024-11-26 10:26:10|324.6|323.9|324.3|323.9|324.7|324|324.3|323.8|213
1732616780000|2024-11-26 10:26:20|324.4|323.8|324.4|323.9|324.4|323.9|324.4|323.8|0
1732616790000|2024-11-26 10:26:30|324.3|323.8|324.3|323.8|324.4|323.9|324.3|323.8|0
1732616830000|2024-11-26 10:27:10|324|323.4|324|323.6|324|323.6|324|323.3|323
1732616840000|2024-11-26 10:27:20|||||||||768
1732616880000|2024-11-26 10:28:00|||||||||712
1732616890000|2024-11-26 10:28:10|323.8||323.8||323.8||323.8||560
1732616900000|2024-11-26 10:28:20|323.7|323.4|323.7|323.3|323.7|323.4|323.7|323.3|152
1732617010000|2024-11-26 10:30:10|323.6|323.1|323.5|323|323.6|323.1|323.5|323|134
1732617330000|2024-11-26 10:35:30|||||||||30
1732617390000|2024-11-26 10:36:30|323.3||323.3||323.3||323.3||422
1732617410000|2024-11-26 10:36:50|||||||||26
1732617470000|2024-11-26 10:37:50|||||||||1400
1732617480000|2024-11-26 10:38:00|||||||||3550
1732617500000|2024-11-26 10:38:20|323.2|322.8|323.2|322.7|323.2|322.8|323.2|322.6|78
1732617550000|2024-11-26 10:39:10|323|322.4|322.9|322.4|323|322.4|322.9|322.4|512
1732617610000|2024-11-26 10:40:10|322.8||322.8||322.8||322.8||0
1732617670000|2024-11-26 10:41:10|322.7|322.2|322.6|322.2|322.7|322.2|322.6|322.2|221
1732617680000|2024-11-26 10:41:20|322.5|322|322.5|322|322.5|322|322.5|322|228
1732617690000|2024-11-26 10:41:30||321.9||321.9||321.9||321.9|0
1732617790000|2024-11-26 10:43:10|322.4||322.3||322.4||322.3||60
1732617850000|2024-11-26 10:44:10|322.2|321.8|322.2|321.7|322.2|321.8|322.2|321.7|0
1732617890000|2024-11-26 10:44:50|322.4|321.9|322.6|322.2|322.6|322.2|322.4|321.9|1595
1732617920000|2024-11-26 10:45:20||322.3||322.4||322.4||322.3|0
1732617930000|2024-11-26 10:45:30|322.9|322.6|323|322.6|323|322.6|322.9|322.6|15731
1732617940000|2024-11-26 10:45:40||322.7||322.7||322.7||322.7|0
1732617950000|2024-11-26 10:45:50|323.2|323|323.2|323|323.2|323|323.2|323|330
1732617980000|2024-11-26 10:46:20||322.9||322.9||322.9||322.9|0
1732618090000|2024-11-26 10:48:10|323.3|323.1|323.3|323.1|323.3|323.1|323.3|323.1|277
1732618120000|2024-11-26 10:48:40|323.4|323.5|323.8|323.5|323.8|323.5|323.4|323.5|67
1732618130000|2024-11-26 10:48:50|324.1|323.7|324.2|323.7|324.3|323.7|324.1|323.7|802
1732618150000|2024-11-26 10:49:10|323.9|323.9|323.7|323.2|323.9|323.9|323.7|323.2|584
1732618160000|2024-11-26 10:49:20|323.8|323.3|323.8|323.3|323.8|323.3|323.8|323.3|0
1732618180000|2024-11-26 10:49:40|||||||||26000
1732618250000|2024-11-26 10:50:50|||||||||1534
1732618360000|2024-11-26 10:52:40|324.1|323.6|324.1|323.7|324.1|323.7|324.1|323.6|351
1732618380000|2024-11-26 10:53:00|323.8|323.2|323.7|323.2|323.8|323.2|323.7|323.1|262
1732618450000|2024-11-26 10:54:10|323.6|322.7|323.3|322.9|323.6|322.9|323.3|322.7|258
1732618730000|2024-11-26 10:58:50|||||||||2
1732618800000|2024-11-26 11:00:00|||||||||30
1732618820000|2024-11-26 11:00:20|323.2||323.2||323.2||323.2||1
1732618860000|2024-11-26 11:01:00|323.1||323.1||323.1||323.1||0
1732618870000|2024-11-26 11:01:10|||||||||3078
1732618880000|2024-11-26 11:01:20|323.5|323.3|323.4|323.2|323.5|323.3|323.4|323.2|16
1732618930000|2024-11-26 11:02:10|||||||||3
1732618980000|2024-11-26 11:03:00|323.5||323.5||323.5||323.5||0
1732618990000|2024-11-26 11:03:10||323.3||323.3||323.3||323.3|0
1732619220000|2024-11-26 11:07:00|323.6|323.4|323.6|323.4|323.6|323.4|323.6|323.4|473
1732619240000|2024-11-26 11:07:20|324.1|323.5|324.6|324.4|324.6|324.4|324.1|323.4|3321
1732619250000|2024-11-26 11:07:30||324.2||324.2||324.2||324.2|136
1732619270000|2024-11-26 11:07:50|||||||||15
1732619310000|2024-11-26 11:08:30|||||||||300
1732619340000|2024-11-26 11:09:00|||||||||300
1732619350000|2024-11-26 11:09:10|324.5|323.9|324.3|323.8|324.5|323.9|324.3|323.7|407
1732619370000|2024-11-26 11:09:30||323.9||323.9||323.9||323.9|0
1732619380000|2024-11-26 11:09:40|324.2|323.8|324.2|323.8|324.2|323.8|324.2|323.8|0
1732619410000|2024-11-26 11:10:10|324||324||324||324||0
1732619470000|2024-11-26 11:11:10|324.2|323.9|324.2|323.9|324.2|323.9|324.2|323.9|32
1732619480000|2024-11-26 11:11:20|324.1||324.1||324.1||324.1||0
1732619620000|2024-11-26 11:13:40|324|323.7|324|323.7|324|323.7|324|323.7|69
1732619670000|2024-11-26 11:14:30|323.8|323.9|323.8|323.6|323.8|323.9|323.8|323.6|250
1732619690000|2024-11-26 11:14:50|323.9||324||324||323.9||0
1732619700000|2024-11-26 11:15:00|324.1|323.8|324.1|323.8|324.1|323.8|324.1|323.8|133
1732619750000|2024-11-26 11:15:50|324.3|324|324.3|324|324.3|324|324.3|324|141
1732619760000|2024-11-26 11:16:00||323.9||323.9||323.9||323.9|0
1732619780000|2024-11-26 11:16:20||323.8||323.8||323.8||323.8|0
1732619820000|2024-11-26 11:17:00|324.2||324.2||324.2||324.2||0
1732619910000|2024-11-26 11:18:30|||||||||31
1732620060000|2024-11-26 11:21:00|324.1||324.1||324.1||324.1||168
1732620160000|2024-11-26 11:22:40|||||||||144
1732620200000|2024-11-26 11:23:20|||||||||275
1732620310000|2024-11-26 11:25:10|324.2|323.9|324.2|323.9|324.2|323.9|324.2|323.9|563
1732620480000|2024-11-26 11:28:00|324.6|324|324.6|324.3|324.6|324.4|324.6|324|34
1732620490000|2024-11-26 11:28:10||324.2||324.2||324.2||324.2|0
1732620740000|2024-11-26 11:32:20|324.7|324.4|324.7|324.4|324.7|324.4|324.7|324.4|277
1732620750000|2024-11-26 11:32:30|324.6|324.3|324.6|324.3|324.6|324.3|324.6|324.3|42
1732620800000|2024-11-26 11:33:20|||||||||42
1732620820000|2024-11-26 11:33:40|324.3|324.1|324.3|324.1|324.3|324.1|324.3|324.1|735
1732620880000|2024-11-26 11:34:40|324.2|324|324.2|324|324.2|324|324.2|324|214
1732621000000|2024-11-26 11:36:40|||||||||85
1732621150000|2024-11-26 11:39:10|324.3|324.1|324.3|324.1|324.3|324.1|324.3|324.1|36
1732621230000|2024-11-26 11:40:30|324.5|324.2|324.5|324.3|324.5|324.3|324.5|324.2|250
1732621240000|2024-11-26 11:40:40|324.6|324.5|324.6|324.5|324.6|324.5|324.6|324.5|360
1732621250000|2024-11-26 11:40:50|324.8|324.6|324.8|324.6|324.8|324.6|324.8|324.6|33
1732621270000|2024-11-26 11:41:10|||||||||30
1732621360000|2024-11-26 11:42:40|324.7|324.5|324.7|324.5|324.8|324.5|324.7|324.5|59
1732621380000|2024-11-26 11:43:00|325.3|324.9|325.4|324.9|325.4|324.9|325.3|324.9|414
1732621460000|2024-11-26 11:44:20|||||||||292
1732621700000|2024-11-26 11:48:20||325||325||325||325|21
1732621790000|2024-11-26 11:49:50|324.7|324.3|324.6|324.3|324.7|324.3|324.6|324.3|293
1732621800000|2024-11-26 11:50:00|324.7||324.6||324.7||324.6||0
1732621810000|2024-11-26 11:50:10|324.7|324.4|324.9|324.6|324.9|324.7|324.6|324.4|769
1732621820000|2024-11-26 11:50:20|||||||||876
1732621980000|2024-11-26 11:53:00|325.1|324.9|325.1|324.9|325.1|324.9|325.1|324.9|710
1732621990000|2024-11-26 11:53:10|325.2|325|325.3|325|325.3|325|325.2|325|348
1732622080000|2024-11-26 11:54:40|325.2|324.8|325.2|324.8|325.2|324.8|325.2|324.8|447
1732622160000|2024-11-26 11:56:00|||||||||50
1732622280000|2024-11-26 11:58:00||324.9||324.9||324.9||324.9|0
1732622350000|2024-11-26 11:59:10|325.3|325|325.3|325.1|325.3|325.1|325.3|325|471
1732622420000|2024-11-26 12:00:20||325.2||325.1||325.2||325.1|79
1732622430000|2024-11-26 12:00:30|325.2|325|325.3|325|325.3|325|325.2|325|3
1732622490000|2024-11-26 12:01:30|325.1|324.9|325.1|324.9|325.2|324.9|325.1|324.9|295
1732622560000|2024-11-26 12:02:40|325.8|325.3|325.9|325.4|325.9|325.4|325.8|325.3|292
1732622630000|2024-11-26 12:03:50|||||||||195
1732622780000|2024-11-26 12:06:20|||||||||17
1732622810000|2024-11-26 12:06:50|325.8|325.3|325.7|325.3|325.8|325.4|325.7|325.3|290
1732622820000|2024-11-26 12:07:00|325.6||325.6||325.6||325.6||0
1732622840000|2024-11-26 12:07:20|325.4|325.2|325.1|324.7|325.4|325.2|325.1|324.7|103
1732622870000|2024-11-26 12:07:50|||||||||3
1732623010000|2024-11-26 12:10:10|325.3|325.2|325.3|324.9|325.4|325.2|325.3|324.9|548
1732623020000|2024-11-26 12:10:20||324.8||324.8||324.8||324.8|561
1732623040000|2024-11-26 12:10:40|325.4|325|325.4|325.1|325.4|325.1|325.4|325|28
1732623100000|2024-11-26 12:11:40||325||325||325||325|138
1732623130000|2024-11-26 12:12:10|325.6|325.2|325.6|325.2|325.6|325.2|325.6|325.2|44
1732623140000|2024-11-26 12:12:20|325.1|324.8|325.1|324.8|325.1|324.9|325|324.8|999
1732623230000|2024-11-26 12:13:50|325.3|325|325.3|325|325.3|325|325.3|325|168
1732623240000|2024-11-26 12:14:00|325.7|325.1|325.7|325.3|325.7|325.3|325.7|325.1|30
1732623310000|2024-11-26 12:15:10|326.2|325.8|326.2|325.8|326.2|325.8|326.2|325.8|29
1732623410000|2024-11-26 12:16:50|||||||||1050
1732623420000|2024-11-26 12:17:00|326.1|325.7|326.2|325.7|326.2|325.8|326.1|325.7|421
1732623430000|2024-11-26 12:17:10||325.8||325.8||325.8||325.8|3500
1732623440000|2024-11-26 12:17:20|326.1|325.6|326|325.6|326.1|325.6|326|325.6|380
1732623460000|2024-11-26 12:17:40|326.2|325.7|326.2|325.7|326.2|325.7|326.2|325.7|533
1732623490000|2024-11-26 12:18:10||325.6||325.6||325.6||325.6|0
1732623540000|2024-11-26 12:19:00|326.3||326.3||326.3||326.3||0
1732623700000|2024-11-26 12:21:40|||||||||1523
1732623750000|2024-11-26 12:22:30|326.4|326.1|326.4|326.2|326.4|326.2|326.4|326.1|361
1732623760000|2024-11-26 12:22:40|326.5|326.3|326.5|326.3|326.5|326.3|326.5|326.3|33
1732623770000|2024-11-26 12:22:50|326.7|326.4|326.7|326.6|326.7|326.6|326.7|326.4|5
1732623780000|2024-11-26 12:23:00|326.5|326.2|326.4|326.1|326.5|326.2|326.4|326.1|487
1732623790000|2024-11-26 12:23:10|326.5|326|326.5|326.1|326.5|326.1|326.5|326|0
1732623800000|2024-11-26 12:23:20||326||326||326||326|0
1732623810000|2024-11-26 12:23:30||326.1||326.1||326.1||326.1|0
1732623870000|2024-11-26 12:24:30|326.3|326|326.4|326|326.4|326|326.3|326|28
1732623880000|2024-11-26 12:24:40|326.3|325.8|326.3|325.8|326.3|325.8|326.3|325.8|412
1732623900000|2024-11-26 12:25:00|||||||||10
1732623920000|2024-11-26 12:25:20|326.4||326.4||326.4||326.4||51
1732623960000|2024-11-26 12:26:00||325.9||325.9||325.9||325.9|0
1732624050000|2024-11-26 12:27:30|325.9|325.7|325.8|325.3|325.9|325.7|325.8|325.3|602
1732624340000|2024-11-26 12:32:20|326.4|325.4|326.4|326|326.4|326|326.4|325.4|53
1732624390000|2024-11-26 12:33:10|||||||||24
1732624400000|2024-11-26 12:33:20|326.5|326.2|326.6|326.3|326.6|326.3|326.5|326.2|313
1732624410000|2024-11-26 12:33:30|326.7|326.4|326.7|326.4|326.7|326.4|326.7|326.4|132
1732624430000|2024-11-26 12:33:50|326.5|326.3|326.6|326.3|326.6|326.3|326.5|326.3|90
1732624440000|2024-11-26 12:34:00|325.9|326.2|325.9|325.3|325.9|326.2|325.9|325.3|422
1732624490000|2024-11-26 12:34:50|||||||||1
1732624500000|2024-11-26 12:35:00|325.5|325.1|325.5|325.1|325.5|325.1|325.5|325.1|158
1732624640000|2024-11-26 12:37:20|325.4||325.5||325.5||325.4||301
1732624680000|2024-11-26 12:38:00|325.3|325|325.3|324.9|325.3|325|325.3|324.9|417
1732624760000|2024-11-26 12:39:20|325.2|324.7|325.2|324.7|325.2|324.7|325.2|324.7|246
1732624800000|2024-11-26 12:40:00|325.4|324.9|325.4|324.9|325.4|324.9|325.4|324.9|533
1732624950000|2024-11-26 12:42:30|325.6|325|325.6|325.4|325.6|325.4|325.6|325|477
1732624960000|2024-11-26 12:42:40|325.8|325.3|325.8|325.4|325.8|325.4|325.8|325.3|104
1732625020000|2024-11-26 12:43:40||325.5||325.5||325.5||325.5|0
1732625120000|2024-11-26 12:45:20|||||||||27
1732625330000|2024-11-26 12:48:50|||||||||12
1732625380000|2024-11-26 12:49:40|325.7|325.4|325.7|325.4|325.7|325.4|325.7|325.4|95
1732625400000|2024-11-26 12:50:00|325.8|325.5|325.8|325.5|325.8|325.5|325.8|325.5|55
1732625410000|2024-11-26 12:50:10|325.7|325.4|325.7|325.4|325.7|325.4|325.7|325.4|29
1732625440000|2024-11-26 12:50:40||325.3||325.3||325.4||325.3|0
1732625480000|2024-11-26 12:51:20||325.4||325.4||325.4||325.4|0
1732625500000|2024-11-26 12:51:40||325.3||325.3||325.3||325.3|100
1732625510000|2024-11-26 12:51:50||325.4||325.3||325.4||325.3|0
1732625680000|2024-11-26 12:54:40|325.8|325.4|325.8|325.4|325.8|325.4|325.8|325.4|1
1732625690000|2024-11-26 12:54:50|325.7|325.5|325.8|325.4|325.8|325.6|325.7|325.4|156
1732625730000|2024-11-26 12:55:30|325.7|325.3|325.7|325.3|325.7|325.3|325.7|325.3|96
1732625740000|2024-11-26 12:55:40|325.8||325.8||325.8||325.8||0
1732625790000|2024-11-26 12:56:30|325.7||325.7||325.7||325.7||0
1732625860000|2024-11-26 12:57:40|325.8||325.8||325.8||325.8||0
1732625890000|2024-11-26 12:58:10||325.4||325.4||325.4||325.4|0
1732626010000|2024-11-26 13:00:10|325.6|325.3|325.6|325.4|325.6|325.4|325.6|325.3|763
1732626020000|2024-11-26 13:00:20|325.7|325.5|325.6|325.3|325.7|325.6|325.6|325.3|884
1732626070000|2024-11-26 13:01:10|325.3|325.1|325.3|325.1|325.3|325.1|325.3|325.1|264
1732626080000|2024-11-26 13:01:20|325.4|325.5|325.6|325.1|325.7|325.5|325.4|325.1|1083
1732626090000|2024-11-26 13:01:30||325.2||325.2||325.2||325.2|0
1732626140000|2024-11-26 13:02:20|325.4|325.1|325.4|325.1|325.4|325.1|325.4|325.1|161
1732626180000|2024-11-26 13:03:00|325.1|324.6|325.1|324.6|325.1|324.6|325.1|324.6|259
1732626220000|2024-11-26 13:03:40||324.7||324.7||324.7||324.7|0
1732626230000|2024-11-26 13:03:50||324.8||324.8||324.8||324.8|0
1732626250000|2024-11-26 13:04:10|||||||||30
1732626280000|2024-11-26 13:04:40|325|324.6|325|324.6|325|324.6|325|324.6|253
1732626320000|2024-11-26 13:05:20||324.7||324.7||324.7||324.7|0
1732626380000|2024-11-26 13:06:20|325.1||325.1||325.1||325.1||243
1732626470000|2024-11-26 13:07:50|||||||||303
1732626690000|2024-11-26 13:11:30|||||||||248
1732626700000|2024-11-26 13:11:40|324.9|324.5|324.9|324.5|324.9|324.5|324.9|324.5|251
1732626710000|2024-11-26 13:11:50|324.7|324.6|324.7|324.5|324.7|324.6|324.7|324.5|283
1732626720000|2024-11-26 13:12:00||324.3||324.3||324.3||324.3|264
1732626790000|2024-11-26 13:13:10||324.4||324.4||324.4||324.4|0
1732626860000|2024-11-26 13:14:20|324.8|324.6|324.8|324.6|324.8|324.6|324.8|324.6|39
1732626870000|2024-11-26 13:14:30|324.9|324.8|324.9|324.8|324.9|324.8|324.9|324.8|209
1732626880000|2024-11-26 13:14:40|325||325||325||325||453
1732626890000|2024-11-26 13:14:50|325.1|324.9|325|324.7|325.1|324.9|325|324.7|380
1732626900000|2024-11-26 13:15:00|325.1|324.8|325.1|324.8|325.1|324.8|325.1|324.8|60
1732626960000|2024-11-26 13:16:00|325.2|324.9|325.4|325.2|325.4|325.2|325.2|324.9|808
1732626980000|2024-11-26 13:16:20|325.7|325.4|325.6|325.3|325.9|325.5|325.5|325.3|1170
1732627000000|2024-11-26 13:16:40|325.7||325.7||325.7||325.7||0
1732627010000|2024-11-26 13:16:50|325.6||325.6||325.6||325.6||262
1732627070000|2024-11-26 13:17:50|325.4|325.2|325.4|325.2|325.4|325.2|325.4|325.2|241
1732627110000|2024-11-26 13:18:30|325.2|325|325.2|325|325.2|325|325.2|325|27
1732627120000|2024-11-26 13:18:40|325.1|324.9|325.1|324.9|325.1|324.9|325.1|324.9|0
1732627130000|2024-11-26 13:18:50|324.9|324.8|324.9|324.8|324.9|324.8|324.9|324.8|33
1732627140000|2024-11-26 13:19:00|325.1||325.1||325.1||325.1||219
1732627160000|2024-11-26 13:19:20||324.7||324.7||324.7||324.7|0
1732627170000|2024-11-26 13:19:30|||||||||602
1732627200000|2024-11-26 13:20:00|324.9||324.9||324.9||324.9||0
1732627230000|2024-11-26 13:20:30|325|324.8|325|324.8|325|324.8|325|324.8|122
1732627240000|2024-11-26 13:20:40||324.7||324.7||324.7||324.7|0
1732627280000|2024-11-26 13:21:20||324.6||324.7||324.7||324.6|356
1732627290000|2024-11-26 13:21:30||324.6||324.6||324.6||324.6|2417
1732627300000|2024-11-26 13:21:40|324.8|324.5|324.9|324.5|324.9|324.5|324.8|324.5|0
1732627310000|2024-11-26 13:21:50|324.6|324.2|324.6|324.2|324.6|324.2|324.6|324.2|181
1732627330000|2024-11-26 13:22:10|324.4|324|324.4|324|324.4|324|324.4|324|313
1732627350000|2024-11-26 13:22:30||324.1||324.1||324.1||324.1|0
1732627360000|2024-11-26 13:22:40|324.5||324.5||324.5||324.5||0
1732627370000|2024-11-26 13:22:50||324.2||324.2||324.2||324.2|0
1732627470000|2024-11-26 13:24:30|||||||||883
1732627490000|2024-11-26 13:24:50|324.4|324|324.4|324|324.4|324|324.4|324|265
1732627560000|2024-11-26 13:26:00||324.1||324.1||324.1||324.1|0
1732627600000|2024-11-26 13:26:40|324.5|324.2|324.5|324.2|324.5|324.2|324.5|324.2|229
1732627630000|2024-11-26 13:27:10|324.6|324.3|324.6|324.3|324.6|324.3|324.6|324.3|151
1732627650000|2024-11-26 13:27:30|324.7||324.6||324.7||324.6||0
1732627660000|2024-11-26 13:27:40||324.2||324.2||324.2||324.2|28
1732627670000|2024-11-26 13:27:50||324.1||324.1||324.1||324.1|203
1732627760000|2024-11-26 13:29:20|324.5|324|324.5|324|324.5|324|324.5|324|412
1732627810000|2024-11-26 13:30:10|324.6||324.6||324.6||324.6||10
1732627880000|2024-11-26 13:31:20||324.1||324.1||324.1||324.1|0
1732627900000|2024-11-26 13:31:40|324.4||324.6||324.6||324.4||79
1732627920000|2024-11-26 13:32:00|||||||||10
1732627940000|2024-11-26 13:32:20|324.5||324.5||324.5||324.5||80
1732628000000|2024-11-26 13:33:20|324.4||324.4||324.4||324.4||0
1732628040000|2024-11-26 13:34:00|||||||||8053
1732628060000|2024-11-26 13:34:20|324.7|324.6|324.8|324.6|324.8|324.6|324.7|324.6|285
1732628070000|2024-11-26 13:34:30||324.5||324.5||324.5||324.5|180
1732628110000|2024-11-26 13:35:10|324.6|324.6|324.8|324.5|324.8|324.6|324.6|324.5|85
1732628290000|2024-11-26 13:38:10|325|324.8|324.9|324.8|325|324.8|324.9|324.8|1
1732628300000|2024-11-26 13:38:20|||||||||163
1732628360000|2024-11-26 13:39:20|||||||||140
1732628380000|2024-11-26 13:39:40|325.3|325|325.3|325|325.3|325|325.3|325|113
1732628400000|2024-11-26 13:40:00|325.4|325.1|325.4|325.2|325.4|325.2|325.4|325.1|502
1732628410000|2024-11-26 13:40:10|325.9|325.6|326.1|325.9|326.1|325.9|325.9|325.6|653
1732628440000|2024-11-26 13:40:40|||||||||436
1732628460000|2024-11-26 13:41:00|326.2|326|326.2|325.9|326.2|326|326.2|325.9|929
1732628470000|2024-11-26 13:41:10|325.8|325.4|325.8|325.4|325.8|325.4|325.8|325.4|5
1732628520000|2024-11-26 13:42:00|325.6|325.2|325.6|325.2|325.6|325.2|325.6|325.2|609
1732628560000|2024-11-26 13:42:40|325.5||325.5||325.5||325.5||195
1732628580000|2024-11-26 13:43:00|325.3|325|325.3|325|325.3|325|325.3|325|76
1732628600000|2024-11-26 13:43:20|||||||||10
1732628630000|2024-11-26 13:43:50|||||||||30000
1732628650000|2024-11-26 13:44:10|325.2|324.9|325.2|324.9|325.2|324.9|325.2|324.9|251
1732628660000|2024-11-26 13:44:20|325.3||325.3||325.3||325.3||0
1732628710000|2024-11-26 13:45:10|||||||||193
1732628720000|2024-11-26 13:45:20|325.1|324.7|325.1|324.7|325.1|324.7|325.1|324.7|5
1732628740000|2024-11-26 13:45:40|||||||||10000
1732628760000|2024-11-26 13:46:00|||||||||7
1732628870000|2024-11-26 13:47:50|||||||||217
1732628920000|2024-11-26 13:48:40|325|324.4|324.6|324|325|324.4|324.6|324|31
1732628930000|2024-11-26 13:48:50||323.8||323.8||323.8||323.8|0
1732629010000|2024-11-26 13:50:10|||||||||500
1732629030000|2024-11-26 13:50:30|324.5|323.7|324.5|323.7|324.5|323.7|324.5|323.7|0
1732629070000|2024-11-26 13:51:10|||||||||10
1732629330000|2024-11-26 13:55:30|324.1|323.6|324.1|323.6|324.1|323.6|324.1|323.6|452
1732629390000|2024-11-26 13:56:30|324||324||324||324||168
1732629400000|2024-11-26 13:56:40|||||||||392
1732629470000|2024-11-26 13:57:50|324.2|323.8|324.2|323.9|324.2|323.9|324.2|323.8|569
1732629490000|2024-11-26 13:58:10|324.3|324|324.2|324|324.3|324|324.2|324|118
1732629500000|2024-11-26 13:58:20||323.9||323.9||323.9||323.9|0
1732629530000|2024-11-26 13:58:50|324.3||324.2||324.3||324.2||0
1732629640000|2024-11-26 14:00:40|324.3||324.3||324.3||324.3||0
1732629750000|2024-11-26 14:02:30||324||323.9||324||323.9|204
1732629840000|2024-11-26 14:04:00|||||||||2
1732629910000|2024-11-26 14:05:10|324.4|324|324.2|324|324.4|324.3|324.2|323.9|1948
1732629930000|2024-11-26 14:05:30|324.3||324.3||324.3||324.3||0
1732629940000|2024-11-26 14:05:40|324.4|324.1|324.4|324.1|324.4|324.1|324.4|324.1|533
1732629970000|2024-11-26 14:06:10|324.5||324.5||324.5||324.5||1721
1732630170000|2024-11-26 14:09:30||324.2||324.2||324.2||324.2|0
1732630340000|2024-11-26 14:12:20|324.6|324.3|324.7|324.5|324.7|324.5|324.6|324.3|1167
1732630350000|2024-11-26 14:12:30|324.8|324.6|324.8|324.6|324.8|324.6|324.8|324.6|559
1732630360000|2024-11-26 14:12:40|324.9|324.7|324.9|324.7|324.9|324.7|324.9|324.7|19
1732630480000|2024-11-26 14:14:40|||||||||569
1732630490000|2024-11-26 14:14:50|324.7|324.5|324.7|324.6|324.7|324.6|324.7|324.5|902
1732630500000|2024-11-26 14:15:00|324.5|324.2|324.5|324.2|324.5|324.2|324.5|324.2|825
1732630510000|2024-11-26 14:15:10|324.6|324.3|324.6|324.3|324.6|324.3|324.6|324.3|242
1732630520000|2024-11-26 14:15:20|324.5||324.5||324.5||324.5||28
1732630530000|2024-11-26 14:15:30|324.6||324.6||324.6||324.6||0
1732630570000|2024-11-26 14:16:10|324.5||324.5||324.5||324.5||181
1732630610000|2024-11-26 14:16:50|324.6||324.6||324.6||324.6||0
1732630630000|2024-11-26 14:17:10||324.4||324.4||324.4||324.4|0
1732630780000|2024-11-26 14:19:40|||||||||261
1732630820000|2024-11-26 14:20:20|324.3|324.2|324.3|324.2|324.3|324.2|324.3|324.2|114
1732630830000|2024-11-26 14:20:30|324.2|323.9|324.2|323.9|324.2|323.9|324.2|323.9|32
1732630940000|2024-11-26 14:22:20|324.1||324.1||324.1||324.1||557
1732631130000|2024-11-26 14:25:30||324||323.9||324||323.9|637
1732631140000|2024-11-26 14:25:40|324.4|324|324.4|324|324.4|324|324.4|324|649
1732631320000|2024-11-26 14:28:40|324.3||324.3||324.3||324.3||420
1732631330000|2024-11-26 14:28:50|324.2||324.2||324.2||324.2||175
1732631340000|2024-11-26 14:29:00|324.4|324.1|324.4|324.1|324.4|324.1|324.4|324.1|758
1732631360000|2024-11-26 14:29:20|324.3|324.2|324.4|323.9|324.4|324.2|324.3|323.9|658
1732631380000|2024-11-26 14:29:40|324.3||324.3||324.3||324.3||0
1732631400000|2024-11-26 14:30:00|323.9|323.7|323.9|323.7|323.9|323.7|323.9|323.7|1822
1732631440000|2024-11-26 14:30:40|324|324.5|324.6|324.4|324.8|324.5|324|324.4|473
1732631470000|2024-11-26 14:31:10|324.7||324.7||324.7||324.7||0
1732631480000|2024-11-26 14:31:20|324.6||324.6||324.6||324.6||468
1732631520000|2024-11-26 14:32:00|324.5|324.3|324.5|324.3|324.5|324.3|324.4|324.3|646
1732631560000|2024-11-26 14:32:40|||||||||55
1732631650000|2024-11-26 14:34:10|325|324.8|324.9|324.8|325|324.8|324.9|324.8|61
1732631680000|2024-11-26 14:34:40|325.1|324.9|325.1|324.8|325.2|324.9|325|324.8|80
1732631690000|2024-11-26 14:34:50||324.7||324.8||324.8||324.7|0
1732631700000|2024-11-26 14:35:00|325.2||325.2||325.2||325.2||0
1732631770000|2024-11-26 14:36:10|325.1|324.7|325.1|324.7|325.1|324.7|325.1|324.7|12
1732631790000|2024-11-26 14:36:30||324.8||324.8||324.8||324.8|0
1732631820000|2024-11-26 14:37:00|||||||||34840
1732631880000|2024-11-26 14:38:00||324.9||324.9||324.9||324.9|5
1732631890000|2024-11-26 14:38:10|324.7|324.4|324.7|324.4|324.7|324.4|324.7|324.4|25
1732631900000|2024-11-26 14:38:20|324.5|324.2|324.5|324.2|324.5|324.2|324.5|324.2|182
1732631910000|2024-11-26 14:38:30|324.4|323.9|324.4|323.9|324.4|323.9|324.4|323.9|36
1732631940000|2024-11-26 14:39:00|324.1|323.7|323.7|323.2|324.1|323.7|323.7|323.2|1129
1732631950000|2024-11-26 14:39:10||323.1||323.1||323.1||323.1|0
1732632050000|2024-11-26 14:40:50|323.6||323.6||323.6||323.6||0
1732632080000|2024-11-26 14:41:20||323.2||323.2||323.2||323.2|0
1732632200000|2024-11-26 14:43:20|323.4||323.5||323.5||323.4||206
1732632230000|2024-11-26 14:43:50|323.4|323.1|323.4|323.1|323.4|323.1|323.4|323.1|26
1732632310000|2024-11-26 14:45:10|323.1|322.6|323.1|322.6|323.1|322.6|323.1|322.6|43
1732632340000|2024-11-26 14:45:40|323.4|323.1|323.3|323.1|323.4|323.1|323.3|323.1|304
1732632390000|2024-11-26 14:46:30|323.2|322.9|323.1|322.7|323.2|322.9|323.1|322.7|946
1732632400000|2024-11-26 14:46:40||322.6||322.6||322.6||322.6|0
1732632630000|2024-11-26 14:50:30|||||||||1
1732632650000|2024-11-26 14:50:50|322.7|322.3|322.7|322.3|322.7|322.3|322.7|322.3|483
1732632660000|2024-11-26 14:51:00|322.5|322.1|322.5|322.1|322.5|322.1|322.5|322.1|352
1732632720000|2024-11-26 14:52:00|322.4|322|322.4|322|322.4|322|322.4|322|437
1732632760000|2024-11-26 14:52:40|322.2|321.9|322.2|321.8|322.2|321.9|322.2|321.8|3124
1732632770000|2024-11-26 14:52:50||321.7||321.6||321.7||321.6|0
1732632780000|2024-11-26 14:53:00||321.7||321.7||321.7||321.7|0
1732632790000|2024-11-26 14:53:10|322.1|321.8|322.2|321.8|322.2|321.8|322.1|321.8|1016
1732632810000|2024-11-26 14:53:30|322.3|321.9|322.3|322|322.4|322|322.3|321.9|4381
1732632840000|2024-11-26 14:54:00|||||||||238
1732632850000|2024-11-26 14:54:10|||||||||17
1732632920000|2024-11-26 14:55:20|322|321.8|322|321.8|322|321.8|322|321.8|2000
1732632930000|2024-11-26 14:55:30|321.9|321.5|321.8|321.3|321.9|321.5|321.8|321.3|72
1732632940000|2024-11-26 14:55:40||321.4||321.4||321.4||321.4|0
1732632950000|2024-11-26 14:55:50|||||||||3307
1732632990000|2024-11-26 14:56:30|322.2|321.8|322.2|321.8|322.2|321.8|322.2|321.8|872
1732633000000|2024-11-26 14:56:40|323|321.9|323|322.5|323|322.5|323|321.9|3177
1732633030000|2024-11-26 14:57:10||322.6||322.6||322.7||322.6|10
1732633070000|2024-11-26 14:57:50|322.7|322.4|322.5|322|322.7|322.5|322.5|322|1322
1732633120000|2024-11-26 14:58:40|322.4||322.5||322.5||322.4||0
1732633180000|2024-11-26 14:59:40|322.2|321.8|322.2|321.8|322.2|321.8|322.2|321.8|736
1732633210000|2024-11-26 15:00:10|322|321.5|322|321.5|322|321.5|322|321.5|602
1732633240000|2024-11-26 15:00:40|321.9||321.9||321.9||321.9||0
1732633250000|2024-11-26 15:00:50|||||||||522
1732633290000|2024-11-26 15:01:30|||||||||35
1732633310000|2024-11-26 15:01:50|322.2|321.9|322.2|321.9|322.2|321.9|322.2|321.9|243
1732633320000|2024-11-26 15:02:00|322.1|321.7|322.1|321.8|322.1|321.8|322.1|321.7|900
1732633330000|2024-11-26 15:02:10||321.7||321.7||321.7||321.7|0
1732633370000|2024-11-26 15:02:50|||||||||93
1732633410000|2024-11-26 15:03:30||321.6||321.7||321.7||321.6|0
1732633430000|2024-11-26 15:03:50|321.9|321.5|321.5|321.2|321.9|321.5|321.4|321.2|627
1732633450000|2024-11-26 15:04:10|||||||||2924
1732633470000|2024-11-26 15:04:30|321.7|321.4|321.8|321.5|321.8|321.6|321.7|321.4|289
1732633480000|2024-11-26 15:04:40|321.6|321.3|321.8|321.3|321.8|321.3|321.6|321.3|51
1732633550000|2024-11-26 15:05:50|||||||||2
1732633620000|2024-11-26 15:07:00|||||||||30
1732633660000|2024-11-26 15:07:40||321.4||321.4||321.4||321.4|0
1732633680000|2024-11-26 15:08:00||321.5||321.5||321.5||321.5|0
1732633750000|2024-11-26 15:09:10|321.3|321.1|321.1|320.8|321.3|321.1|321.1|320.8|2039
1732633760000|2024-11-26 15:09:20|320.8|320.3|320.8|320.3|320.8|320.3|320.8|320.3|2000
1732633800000|2024-11-26 15:10:00|320.7||320.7||320.7||320.7||0
1732633810000|2024-11-26 15:10:10|320.6|320.1|320.4|320|320.6|320.1|320.4|320|251
1732633820000|2024-11-26 15:10:20|320.3|320.1|320.2|319.7|320.3|320.1|320.2|319.7|576
1732633830000|2024-11-26 15:10:30|320.1|320|320.1|319.7|320.2|320|320.1|319.7|1398
1732633860000|2024-11-26 15:11:00|||||||||1500
1732633870000|2024-11-26 15:11:10|320.4|320.1|320.4|320.2|320.4|320.2|320.4|320.1|495
1732633880000|2024-11-26 15:11:20|320.6|320.5|320.7|320.5|320.7|320.6|320.6|320.5|699
1732633890000|2024-11-26 15:11:30||320.6||320.5||320.6||320.5|43
1732633900000|2024-11-26 15:11:40|320.6|320.4|320.6|320.4|320.6|320.4|320.6|320.4|216
1732633920000|2024-11-26 15:12:00|320.7|320.5|320.7|320.5|320.7|320.5|320.7|320.5|11867
1732633930000|2024-11-26 15:12:10|||||||||1602
1732633940000|2024-11-26 15:12:20|320.9|320.8|321|320.8|321|320.8|320.9|320.8|389
1732633950000|2024-11-26 15:12:30|||||||||100
1732633970000|2024-11-26 15:12:50|321.3|321.1|321.3|321.1|321.3|321.1|321.3|321.1|167
1732634000000|2024-11-26 15:13:20|||||||||480
1732634030000|2024-11-26 15:13:50|321.6|321.3|321.7|321.3|321.7|321.3|321.6|321.3|499
1732634050000|2024-11-26 15:14:10||321.4||321.3||321.4||321.3|34
1732634140000|2024-11-26 15:15:40||321.4||321.4||321.4||321.4|900
1732634160000|2024-11-26 15:16:00|||||||||5200
1732634200000|2024-11-26 15:16:40|321.6|321.2|321.5|321.2|321.6|321.2|321.4|321.2|1229
1732634240000|2024-11-26 15:17:20|321.3|320.9|321.3|320.9|321.3|320.9|321.3|320.9|508
1732634260000|2024-11-26 15:17:40|321.2|320.7|321.2|320.7|321.2|320.7|321.2|320.7|1
1732634290000|2024-11-26 15:18:10|321.3||321.3||321.3||321.3||0
1732634320000|2024-11-26 15:18:40|||||||||154
1732634330000|2024-11-26 15:18:50||320.8||320.8||320.8||320.8|6
1732634380000|2024-11-26 15:19:40|||||||||58
1732634420000|2024-11-26 15:20:20|||||||||507
1732634530000|2024-11-26 15:22:10||320.9||321||321||320.9|900
1732634570000|2024-11-26 15:22:50|||||||||344
1732634580000|2024-11-26 15:23:00|321.4||321.4||321.4||321.4||0
1732634610000|2024-11-26 15:23:30|321.1|320.8|321.1|320.8|321.1|320.8|321.1|320.8|251
1732634620000|2024-11-26 15:23:40|321|320.3|320.8|320.3|321|320.3|320.8|320.3|626
1732634630000|2024-11-26 15:23:50||320.4||320.4||320.4||320.3|0
1732634640000|2024-11-26 15:24:00|||||||||5
1732634670000|2024-11-26 15:24:30|||||||||935
1732634700000|2024-11-26 15:25:00|320.7|320.6|321.1|320.6|321.1|320.6|320.7|320.6|626
1732634790000|2024-11-26 15:26:30|||||||||133
1732634820000|2024-11-26 15:27:00|320.6|320.3|320.6|320.2|320.6|320.3|320.6|320.2|787
1732634850000|2024-11-26 15:27:30|320.8|320.3|320.8|320.6|320.8|320.6|320.8|320.3|203
1732634860000|2024-11-26 15:27:40|320.9|320.5|320.9|320.5|320.9|320.5|320.9|320.5|240
1732634880000|2024-11-26 15:28:00|320.7|320.4|320.7|320.4|320.7|320.4|320.7|320.4|764
1732634890000|2024-11-26 15:28:10|||||||||74
1732634910000|2024-11-26 15:28:30||320.5||320.5||320.5||320.5|0
1732634920000|2024-11-26 15:28:40|320.9|320.6|320.9|320.4|320.9|320.6|320.8|320.4|435
1732634960000|2024-11-26 15:29:20|320.8||320.8||320.8||320.8||0
1732635050000|2024-11-26 15:30:50|||||||||20000
1732635090000|2024-11-26 15:31:30|320.7|320.7|320.8|320.7|320.8|320.7|320.7|320.7|614
1732635100000|2024-11-26 15:31:40|320.7|320.5|320.7|320.5|320.7|320.5|320.7|320.5|163
1732635120000|2024-11-26 15:32:00|320.8||320.8||320.8||320.8||0
1732635170000|2024-11-26 15:32:50|320.7||320.7||320.7||320.7||50
1732635190000|2024-11-26 15:33:10|320.9|320.8|320.9|320.8|320.9|320.8|320.9|320.8|1249
1732635200000|2024-11-26 15:33:20|321.3|320.7|321.3|321.2|321.3|321.2|321.3|320.7|124
1732635210000|2024-11-26 15:33:30|321.4||321.4||321.4||321.4||554
1732635230000|2024-11-26 15:33:50|321.5|321.3|321.5|321.3|321.5|321.3|321.5|321.3|20
1732635250000|2024-11-26 15:34:10|321.6|321.4|321.6|321.4|321.6|321.4|321.6|321.4|99
1732635280000|2024-11-26 15:34:40|321.7|321.5|321.7|321.5|321.7|321.5|321.7|321.5|119
1732635310000|2024-11-26 15:35:10|321.8|321.6|321.8|321.4|322|321.8|321.8|321.4|1181
1732635330000|2024-11-26 15:35:30||321.5||321.6||321.6||321.5|0
1732635340000|2024-11-26 15:35:40|321.7|321.5|321.7|321.4|321.7|321.5|321.7|321.4|314
1732635370000|2024-11-26 15:36:10|322.3|321.5|322.3|321.8|322.3|321.8|322.3|321.5|2
1732635380000|2024-11-26 15:36:20|||||||||1
1732635390000|2024-11-26 15:36:30||321.9||322||322||321.9|0
1732635400000|2024-11-26 15:36:40|322.4|322.1|322.9|322.4|322.9|322.4|322.4|322.1|565
1732635410000|2024-11-26 15:36:50|323||323||323||323||0
1732635420000|2024-11-26 15:37:00|||||||||480
1732635460000|2024-11-26 15:37:40||322.5||322.5||322.5||322.5|0
1732635500000|2024-11-26 15:38:20|322.4|322.1|322.4|322|322.4|322.1|322.4|322|482
1732635520000|2024-11-26 15:38:40|||||||||15
1732635590000|2024-11-26 15:39:50|||||||||5
1732635620000|2024-11-26 15:40:20||322.1||322.1||322.1||322.1|0
1732635630000|2024-11-26 15:40:30|322.6|322.2|322.7|322.6|322.7|322.6|322.6|322.2|1040
1732635660000|2024-11-26 15:41:00|322.8||322.8||322.8||322.8||48
1732635690000|2024-11-26 15:41:30|323.4|323|323.4|323|323.4|323|323.4|323|325
1732635730000|2024-11-26 15:42:10||323.1||323.2||323.2||323.1|0
1732635740000|2024-11-26 15:42:20|323.5|323.3|323.5|323.3|323.5|323.3|323.5|323.3|278
1732635760000|2024-11-26 15:42:40|323.6||323.6||323.6||323.6||98
1732635780000|2024-11-26 15:43:00|323.7||323.7||323.7||323.7||3286
1732635790000|2024-11-26 15:43:10|323.6||323.6||323.6||323.6||97
1732635810000|2024-11-26 15:43:30|323.7||323.7||323.7||323.7||0
1732635850000|2024-11-26 15:44:10|323.6||323.6||323.6||323.6||202
1732635860000|2024-11-26 15:44:20||323.4||323.4||323.4||323.4|0
1732635940000|2024-11-26 15:45:40|||||||||414
1732636010000|2024-11-26 15:46:50|323.5|323.5|323.7|323.4|323.7|323.5|323.5|323.4|981
1732636020000|2024-11-26 15:47:00|||||||||143
1732636030000|2024-11-26 15:47:10|323.6|323.3|323.5|323.3|323.6|323.3|323.5|323.3|248
1732636120000|2024-11-26 15:48:40|323.6||323.6||323.6||323.6||1117
1732636140000|2024-11-26 15:49:00|323.7||323.7||323.7||323.7||0
1732636170000|2024-11-26 15:49:30||323.5||323.5||323.5||323.5|0
1732636200000|2024-11-26 15:50:00|323.8|323.6|323.8|323.6|323.8|323.6|323.8|323.6|630
1732636220000|2024-11-26 15:50:20|323.7||323.7||323.7||323.7||52
1732636250000|2024-11-26 15:50:50|323.9||323.8||323.9||323.8||8
1732636260000|2024-11-26 15:51:00|323.5|323.3|323.3|322.9|323.5|323.3|323.3|322.9|897
1732636300000|2024-11-26 15:51:40|323.1|322.8|323.1|322.8|323.1|322.8|323.1|322.8|526
1732636370000|2024-11-26 15:52:50|322.9|322.5|322.9|322.5|322.9|322.5|322.9|322.5|226
1732636490000|2024-11-26 15:54:50|322.8||322.8||322.8||322.8||295
1732636520000|2024-11-26 15:55:20|322.9|322.7|322.9|322.7|322.9|322.7|322.9|322.7|814
1732636540000|2024-11-26 15:55:40|322.5|322.3|322.5|322.3|322.5|322.3|322.5|322.3|159
1732636550000|2024-11-26 15:55:50|322.4|322.1|322.4|322.1|322.4|322.1|322.4|322.1|250
1732636600000|2024-11-26 15:56:40|||||||||123
1732636630000|2024-11-26 15:57:10|322.5|322.3|322.5|322.3|322.5|322.3|322.5|322.3|1593
1732636660000|2024-11-26 15:57:40|322.4|322.2|322.4|322.2|322.4|322.2|322.4|322.2|796
1732636690000|2024-11-26 15:58:10|322.2|322|322.2|322|322.3|322|322.2|322|362
1732636730000|2024-11-26 15:58:50||322.1||322.1||322.1||322.1|0
1732636760000|2024-11-26 15:59:20||322||322||322||322|106
1732636810000|2024-11-26 16:00:10|322.3|322.1|322.3|322.2|322.3|322.2|322.3|322.1|1000
1732636820000|2024-11-26 16:00:20|322.4|322.9|323.2|322.7|323.3|323|322.4|322.7|1823
1732636830000|2024-11-26 16:00:30|323.1|322.6|323.1|322.6|323.1|322.6|323.1|322.6|0
1732636870000|2024-11-26 16:01:10|||||||||1238
1732637010000|2024-11-26 16:03:30|323|322.7|323|322.7|323|322.7|323|322.7|462
1732637020000|2024-11-26 16:03:40||322.8||322.8||322.8||322.8|2
1732637060000|2024-11-26 16:04:20|322.9|322.7|322.9|322.7|322.9|322.7|322.9|322.7|127
1732637090000|2024-11-26 16:04:50|322.8|322.3|322.6|322.3|322.8|322.3|322.6|322.3|1500
1732637160000|2024-11-26 16:06:00|322.5|322.1|322.4|322.1|322.5|322.1|322.4|322.1|276
1732637210000|2024-11-26 16:06:50|||||||||2250
1732637240000|2024-11-26 16:07:20|322.2|321.9|322.2|321.9|322.2|321.9|322.2|321.9|241
1732637250000|2024-11-26 16:07:30|||||||||153
1732637280000|2024-11-26 16:08:00|322.1|321.7|321.7|321.4|322.1|321.7|321.7|321.4|362
1732637290000|2024-11-26 16:08:10|||||||||250
1732637340000|2024-11-26 16:09:00|321.5|321.2|321.5|321.1|321.5|321.2|321.5|321.1|1448
1732637350000|2024-11-26 16:09:10|||||||||133
1732637440000|2024-11-26 16:10:40|||||||||385
1732637470000|2024-11-26 16:11:10||321.2||321.2||321.2||321.2|0
1732637480000|2024-11-26 16:11:20|||||||||2500
1732637500000|2024-11-26 16:11:40||321.3||321.3||321.3||321.3|0
1732637540000|2024-11-26 16:12:20|321.6|321.4|321.6|321.4|321.6|321.4|321.6|321.4|194
1732637550000|2024-11-26 16:12:30|321.3|321.1|321.3|321.1|321.3|321.1|321.3|321.1|3427
1732637560000|2024-11-26 16:12:40|321.1|320.9|321|320.7|321.1|320.9|321|320.7|133
1732637570000|2024-11-26 16:12:50||320.6||320.6||320.6||320.6|1000
1732637580000|2024-11-26 16:13:00||320.7||320.7||320.7||320.7|500
1732637600000|2024-11-26 16:13:20|320.9|320.5|320.8|320.5|320.9|320.5|320.8|320.5|533
1732637620000|2024-11-26 16:13:40|||||||||193
1732637630000|2024-11-26 16:13:50|320.6||320.7||320.8||320.6||625
1732637640000|2024-11-26 16:14:00|||||||||1393
1732637650000|2024-11-26 16:14:10|||||||||1550
1732637710000|2024-11-26 16:15:10|320.8|320.5|320.8|320.5|320.8|320.5|320.8|320.5|0
1732637720000|2024-11-26 16:15:20|320.7|320.4|320.7|320.4|320.8|320.5|320.7|320.4|0
1732637730000|2024-11-26 16:15:30|320.8|320.5|320.8|320.4|320.9|320.5|320.7|320.4|144
1732637740000|2024-11-26 16:15:40|320.9|320.5|320.9|320.5|320.9|320.5|320.8|320.4|0
1732637750000|2024-11-26 16:15:50|320.8|320.4|321.2|320.8|321.3|321.1|320.8|320.4|95
1732637760000|2024-11-26 16:16:00|321.3|320.9|321.2|320.9|321.3|321|321.2|320.8|0
1732637770000|2024-11-26 16:16:10|321.3|321|321.2|320.9|321.3|321|321.2|320.9|0
1732637790000|2024-11-26 16:16:30|321.3|321|321.3|321|321.3|321|321.3|321|0
1732637800000|2024-11-26 16:16:40|321.2|320.9|321.3|321.1|321.4|321.2|321.2|320.9|25
1732637810000|2024-11-26 16:16:50|321.4|321.2|321.5|321.3|321.5|321.3|321.3|321|0
1732637820000|2024-11-26 16:17:00|321.4|321.1|321.5|321.2|321.5|321.2|321.4|321.1|0
1732637830000|2024-11-26 16:17:10|321.4|321.1|321.4|321.1|321.4|321.1|321.4|321.1|0
1732637840000|2024-11-26 16:17:20|321.5|321.2|321.4|321.1|321.5|321.2|321.4|321.1|0
1732637850000|2024-11-26 16:17:30|321.5|321.2|321.4|321.2|321.5|321.3|321.4|321.1|0
1732637860000|2024-11-26 16:17:40|321.5|321.3|321.4|321.2|321.5|321.3|321.4|321.2|0
1732637890000|2024-11-26 16:18:10|321.5|321.3|321.4|321.2|321.5|321.3|321.3|321.1|242
1732637900000|2024-11-26 16:18:20|321.3|321.1|321.3|321.1|321.4|321.2|321.3|321.1|0
1732637910000|2024-11-26 16:18:30|321.4|321.2|321.4|321.2|321.4|321.2|321.3|321.1|0
1732637920000|2024-11-26 16:18:40|321.3|321.1|321.3|321.1|321.4|321.2|321.3|321.1|0
1732637930000|2024-11-26 16:18:50|321.4|321.2|321.4|321.2|321.4|321.2|321.4|321.2|0
1732637960000|2024-11-26 16:19:20|321.3|321.1|321.6|321.4|321.6|321.4|321.3|321.1|790
1732637970000|2024-11-26 16:19:30|321.5|321.3|321.6|321.4|321.6|321.4|321.5|321.3|0
1732637980000|2024-11-26 16:19:40|321.5|321.3|321.7|321.4|321.8|321.5|321.5|321.3|0
1732638000000|2024-11-26 16:20:00|321.8|321.6|321.6|321.4|321.8|321.6|321.6|321.4|81
1732638010000|2024-11-26 16:20:10|321.7||321.6||321.7||321.6||0
1732638020000|2024-11-26 16:20:20|321.5|321.3|321.6|321.4|321.6|321.4|321.5|321.3|0
1732638030000|2024-11-26 16:20:30|321.5|321.3|321.5|321.3|321.5|321.3|321.5|321.3|0
1732638040000|2024-11-26 16:20:40|321.6|321.4|321.6|321.4|321.6|321.4|321.6|321.4|0
1732638050000|2024-11-26 16:20:50|321.5|321.3|321.6|321.4|321.6|321.4|321.5|321.3|0
1732638060000|2024-11-26 16:21:00|321.5|321.3|321.5|321.3|321.6|321.4|321.5|321.3|0
1732638070000|2024-11-26 16:21:10|321.6|321.4|321.8|321.6|321.8|321.6|321.6|321.4|0
1732638080000|2024-11-26 16:21:20|321.7|321.5|321.7|321.5|321.8|321.6|321.7|321.5|0
1732638090000|2024-11-26 16:21:30|321.8|321.6|321.8|321.6|321.8|321.6|321.8|321.6|0
1732638100000|2024-11-26 16:21:40|321.7|321.5|321.9|321.7|322|321.8|321.7|321.5|157
1732638110000|2024-11-26 16:21:50|322|321.8|322|321.8|322|321.8|322|321.8|0
1732638120000|2024-11-26 16:22:00|321.9|321.7|321.8|321.6|321.9|321.7|321.7|321.5|31
1732638130000|2024-11-26 16:22:10|321.7|321.5|321.7|321.5|321.8|321.6|321.7|321.5|0
1732638140000|2024-11-26 16:22:20|321.8|321.6|321.6|321.3|321.8|321.6|321.6|321.3|261
1732638150000|2024-11-26 16:22:30|321.7|321.4|321.5|321.3|321.7|321.4|321.5|321.3|89
1732638190000|2024-11-26 16:23:10|321.6|321.4|321.6|321.3|321.7|321.4|321.6|321.3|0
1732638230000|2024-11-26 16:23:50|321.7|321.4|321.6|321.4|321.7|321.4|321.6|321.4|0
1732638240000|2024-11-26 16:24:00|321.5|321.3|321.6|321.4|321.6|321.4|321.5|321.3|0
1732638250000|2024-11-26 16:24:10|321.5|321.3|321.6|321.4|321.6|321.4|321.5|321.3|0
1732638260000|2024-11-26 16:24:20|321.5|321.3|321.5|321.3|321.5|321.3|321.5|321.3|0
1732638270000|2024-11-26 16:24:30|321.6|321.4|321.5|321.3|321.6|321.4|321.5|321.3|0
1732638280000|2024-11-26 16:24:40|321.6|321.4|321.6|321.4|321.6|321.4|321.6|321.4|0
1732638300000|2024-11-26 16:25:00|321.5|321.3|321.5|321.3|321.6|321.4|321.5|321.3|0
1732638310000|2024-11-26 16:25:10|321.6|321.4|321.6|321.4|321.6|321.4|321.5|321.3|0
1732638320000|2024-11-26 16:25:20|321.5|321.3|321.7|321.5|321.7|321.5|321.5|321.3|31
1732638330000|2024-11-26 16:25:30|321.6|321.4|321.6|321.4|321.7|321.5|321.6|321.4|0
1732638350000|2024-11-26 16:25:50|321.7|321.6|321.9|321.7|321.9|321.7|321.7|321.5|313
1732638360000|2024-11-26 16:26:00|321.8|321.6|321.9|321.7|321.9|321.7|321.8|321.6|0
1732638370000|2024-11-26 16:26:10|321.8|321.6|321.9|321.7|321.9|321.7|321.8|321.6|0
1732638380000|2024-11-26 16:26:20|321.8|321.6|321.9|321.7|321.9|321.7|321.8|321.6|0
1732638390000|2024-11-26 16:26:30|321.8|321.6|322.1|321.9|322.1|321.9|321.8|321.6|183
1732638400000|2024-11-26 16:26:40|322|321.8|322|321.8|322|321.8|322|321.8|0
1732638410000|2024-11-26 16:26:50|322.1|321.9|322.1|321.9|322.1|321.9|322|321.8|0
1732638420000|2024-11-26 16:27:00|322|321.8|322|321.7|322.1|321.8|322|321.7|0
1732638430000|2024-11-26 16:27:10|322.1|321.8|322.1|321.8|322.1|321.8|322|321.7|0
1732638440000|2024-11-26 16:27:20|322|321.7|322.1|321.8|322.1|321.8|322|321.7|0
1732638450000|2024-11-26 16:27:30|322|321.7|322|321.7|322|321.7|322|321.7|0
1732638460000|2024-11-26 16:27:40|322.1|321.8|322.1|321.8|322.1|321.8|322|321.7|0
1732638470000|2024-11-26 16:27:50|322|321.7|322|321.7|322|321.7|322|321.7|0
1732638480000|2024-11-26 16:28:00|322.1|321.8|322|321.7|322.1|321.8|322|321.7|0
1732638490000|2024-11-26 16:28:10|322.1|321.8|322|321.7|322.1|321.8|322|321.7|0
1732638500000|2024-11-26 16:28:20|322.2|321.9|322.1|321.8|322.2|321.9|322.1|321.8|70
1732638510000|2024-11-26 16:28:30|322.2|321.9|322.2|321.9|322.2|321.9|322.1|321.8|0
1732638530000|2024-11-26 16:28:50|322.1|322|322.2|321.9|322.2|322|322.1|321.8|0
1732638540000|2024-11-26 16:29:00|322.1|321.8|322.3|322.1|322.3|322.1|322.1|321.8|43
1732638560000|2024-11-26 16:29:20|322.2|322|322.2|322|322.2|322|322.2|322|0
1732638570000|2024-11-26 16:29:30|322.3|322.1|322.3|322.1|322.3|322.1|322.2|322|0
1732638580000|2024-11-26 16:29:40|322.2|322|322.3|322.1|322.3|322.1|322.2|322|0
1732638590000|2024-11-26 16:29:50|322.2|322|322.2|321.9|322.3|322.1|322.1|321.9|21
1732694410000|2024-11-27 08:00:10|326|321.8|325.4|321.8|326|321.8|325.4|321.8|1994
1732694420000|2024-11-27 08:00:20|325|319.6|322.8|319.5|325|319.6|322.8|319.4|919
1732694430000|2024-11-27 08:00:30|322.6|319.4|322.6|319.5|322.8|319.5|322.6|319.4|0
1732694440000|2024-11-27 08:00:40|322.8|319.6|321.5|319.5|322.9|319.6|321.5|319.5|24
1732694460000|2024-11-27 08:01:00|321.8||321.8||321.8||321.8||206
1732694470000|2024-11-27 08:01:10|||||||||14
1732694480000|2024-11-27 08:01:20|||||||||308
1732694510000|2024-11-27 08:01:50|||||||||306
1732694520000|2024-11-27 08:02:00|321.7||321.7||321.8||321.7||2
1732694540000|2024-11-27 08:02:20|||||||||3099
1732694560000|2024-11-27 08:02:40|||||||||13
1732694640000|2024-11-27 08:04:00|||||||||5
1732694650000|2024-11-27 08:04:10|321.8|319.6|321.8|319.8|321.8|319.8|321.8|319.6|0
1732694660000|2024-11-27 08:04:20||320||320||320||320|0
1732694670000|2024-11-27 08:04:30|322.4|320.1|322.4|321.3|322.4|321.3|322.4|320.1|367
1732694680000|2024-11-27 08:04:40|||||||||27
1732694690000|2024-11-27 08:04:50|||||||||1
1732694710000|2024-11-27 08:05:10|||||||||3
1732694770000|2024-11-27 08:06:10||321.4||321.4||321.4||321.4|0
1732694780000|2024-11-27 08:06:20|||||||||1074
1732694860000|2024-11-27 08:07:40|||||||||3
1732694880000|2024-11-27 08:08:00|322.8|322.1|322.8|322.1|322.8|322.1|322.8|322.1|150
1732694900000|2024-11-27 08:08:20|||||||||2945
1732694920000|2024-11-27 08:08:40|||||||||29
1732694930000|2024-11-27 08:08:50|||||||||450
1732694970000|2024-11-27 08:09:30|323.9|322.6|324|322.7|324|322.7|323.9|322.6|258
1732694980000|2024-11-27 08:09:40||322.8||322.9||322.9||322.8|0
1732694990000|2024-11-27 08:09:50||322.8||322.8||322.8||322.8|0
1732695010000|2024-11-27 08:10:10||323||323.1||323.2||323|31
1732695020000|2024-11-27 08:10:20||323.2||323.1||323.2||323.1|0
1732695120000|2024-11-27 08:12:00|||||||||621
1732695140000|2024-11-27 08:12:20|324.4|323.2|324.4|323.3|324.4|323.3|324.4|323.2|21
1732695150000|2024-11-27 08:12:30||323.4||323.3||323.4||323.3|0
1732695160000|2024-11-27 08:12:40|324.5|323.4|324.4|323.3|324.5|323.4|324.4|323.3|0
1732695180000|2024-11-27 08:13:00|324.5|323.4|324.5|323.4|324.5|323.4|324.5|323.4|0
1732695190000|2024-11-27 08:13:10|324.4|323.3|325|323.8|325.1|323.9|324.4|323.3|100
1732695350000|2024-11-27 08:15:50|325.1|323.9|326.3|324.8|326.3|324.8|325.1|323.9|150
1732695360000|2024-11-27 08:16:00|326.2|324.7|326.3|324.8|326.3|324.8|326.2|324.7|0
1732695370000|2024-11-27 08:16:10|326.2|324.7|326.3|324.8|326.3|324.8|326.2|324.7|0
1732695440000|2024-11-27 08:17:20|326.2|324.9|326.3|324.9|326.3|324.9|326.2|324.9|0
1732695460000|2024-11-27 08:17:40|326.2|324.8|326.6|325|326.6|325|326.2|324.8|0
1732695470000|2024-11-27 08:17:50|326.5|324.9|326.5|324.9|326.5|324.9|326.5|324.9|0
1732695500000|2024-11-27 08:18:20|326.6|325|326.8|324.9|326.9|325|326.6|324.9|0
1732695510000|2024-11-27 08:18:30|326.9|325|326.9|325.4|326.9|325.4|326.8|325|0
1732695520000|2024-11-27 08:18:40|326.8|325.3|326.9|325.7|326.9|325.7|326.8|325.3|0
1732695570000|2024-11-27 08:19:30|326.8|325.6|326.7|325.7|326.8|325.7|326.6|325.6|0
1732695580000|2024-11-27 08:19:40|326.6|325.6|326.6|325.6|326.6|325.6|326.6|325.6|0
1732695590000|2024-11-27 08:19:50|326.7|325.4|325.9|325.2|326.7|325.4|325.8|325.2|63
1732695610000|2024-11-27 08:20:10|326|325.3|325.9|325.3|326|325.3|325.9|325.3|0
1732695620000|2024-11-27 08:20:20|325.8|325.2|325.5|324.8|325.8|325.3|325.5|324.8|468
1732695630000|2024-11-27 08:20:30|325.6|324.9|325.5|324.8|325.6|324.9|325.5|324.8|0
1732695640000|2024-11-27 08:20:40|325.6|324.9|324.7|323.9|325.6|324.9|324.7|323.9|123
1732695650000|2024-11-27 08:20:50|324.8|324|324.7|323.9|324.8|324|324.7|323.9|0
1732695660000|2024-11-27 08:21:00|324.8|324|324.7|323.9|324.8|324|324.7|323.9|0
1732695670000|2024-11-27 08:21:10|324.8|324|324.7|323.9|324.8|324|324.7|323.9|0
1732695680000|2024-11-27 08:21:20|324.8|324|324.8|324|324.8|324|324.8|324|0
1732695780000|2024-11-27 08:23:00|324.7|323.9|324.7|323.9|324.7|323.9|324.7|323.9|0
1732695840000|2024-11-27 08:24:00|324.6|323.5|324.4|323.5|324.6|323.5|324.4|323.5|0
1732695870000|2024-11-27 08:24:30|324.5|323.6|324.5|323.6|324.5|323.6|324.5|323.6|0
1732695880000|2024-11-27 08:24:40|324.4|323.5|323.6|323.2|324.5|323.6|323.6|323.2|15
1732695890000|2024-11-27 08:24:50|323.7|323.3|323.6|323.3|323.7|323.3|323.6|323.2|0
1732695900000|2024-11-27 08:25:00|323.5|323.2|323.5|323.2|323.6|323.3|323.5|323.2|0
1732695910000|2024-11-27 08:25:10|323.6|323.3|323.6|323.3|323.6|323.3|323.6|323.3|0
1732695930000|2024-11-27 08:25:30|323.5|323.2|323.6|323.3|323.6|323.3|323.5|323.2|0
1732695950000|2024-11-27 08:25:50|323.5|323.2|323.6|323.4|323.6|323.4|323.5|323.2|0
1732695970000|2024-11-27 08:26:10|323.5|323.3|323.7|323.4|323.7|323.4|323.5|323.3|140
1732696010000|2024-11-27 08:26:50|323.6|323.3|325.4|324.4|325.4|324.4|323.6|323.3|398
1732696020000|2024-11-27 08:27:00|325.5|324.5|325.4|324.4|325.5|324.5|325.4|324.4|0
1732696040000|2024-11-27 08:27:20|325.5|324.5|325.5|324.2|325.5|324.5|325.4|324.1|0
1732696050000|2024-11-27 08:27:30|325.4|324.1|325.5|324.2|325.5|324.2|325.4|324.1|0
1732696140000|2024-11-27 08:29:00||324.3||324.4||324.4||324.3|30
1732696200000|2024-11-27 08:30:00||324.2||324.2||324.2||324.2|0
1732696210000|2024-11-27 08:30:10|324.9|323.8|324.9|323.8|324.9|323.8|324.9|323.8|179
1732696270000|2024-11-27 08:31:10|324.2|322.7|324.2|322.7|324.2|322.7|324.2|322.7|48
1732696330000|2024-11-27 08:32:10|324||324||324||324||0
1732696340000|2024-11-27 08:32:20||322.8||322.8||322.8||322.8|0
1732696350000|2024-11-27 08:32:30|323.8|322.9|324|323.6|324|323.6|323.8|322.8|1152
1732696360000|2024-11-27 08:32:40|||||||||5900
1732696370000|2024-11-27 08:32:50|324.3|323.7|324.3|323.8|324.3|323.9|324.3|323.7|132
1732696380000|2024-11-27 08:33:00||323.9||323.9||323.9||323.9|0
1732696390000|2024-11-27 08:33:10||323.8||323.8||323.8||323.8|0
1732696430000|2024-11-27 08:33:50|324.5|323.9|324.5|323.8|324.5|323.9|324.5|323.8|818
1732696450000|2024-11-27 08:34:10||323.9||323.9||323.9||323.9|0
1732696480000|2024-11-27 08:34:40||323.8||323.8||323.8||323.8|0
1732696500000|2024-11-27 08:35:00|324.9|324|324.9|324.2|324.9|324.2|324.9|324|165
1732696510000|2024-11-27 08:35:10|325.2|324.5|325.5|324.9|325.5|324.9|325.2|324.5|337
1732696520000|2024-11-27 08:35:20||325||325||325||325|0
1732696530000|2024-11-27 08:35:30|||||||||1000
1732696590000|2024-11-27 08:36:30|326.1|325.3|326.1|325.3|326.1|325.3|326.1|325.3|384
1732696620000|2024-11-27 08:37:00|325.9||325.6||325.9||325.6||0
1732696630000|2024-11-27 08:37:10|325.9|325.4|325.9|325.3|325.9|325.4|325.9|325.3|135
1732696640000|2024-11-27 08:37:20|||||||||1500
1732696660000|2024-11-27 08:37:40|325.6||325.6||325.6||325.6||0
1732696680000|2024-11-27 08:38:00|325.4||325.6||325.9||325.4||421
1732696690000|2024-11-27 08:38:10|326||325.9||326||325.9||0
1732696720000|2024-11-27 08:38:40|325.6||325.6||325.6||325.6||0
1732696730000|2024-11-27 08:38:50|325.4|324.9|325.6|324.8|325.6|324.9|325.4|324.8|630
1732696740000|2024-11-27 08:39:00|325.7|325|326.1|325.2|326.1|325.2|325.7|325|0
1732696850000|2024-11-27 08:40:50||325.3||325.3||325.3||325.3|0
1732696990000|2024-11-27 08:43:10|326.2||326.2||326.2||326.2||0
1732697120000|2024-11-27 08:45:20|||||||||2945
1732697130000|2024-11-27 08:45:30|326.1|325.1|326.1|325.1|326.1|325.1|326.1|325.1|53
1732697180000|2024-11-27 08:46:20|||||||||1231
1732697200000|2024-11-27 08:46:40||325.2||325.2||325.2||325.2|0
1732697230000|2024-11-27 08:47:10|326.3||326.3||326.3||326.3||0
1732697240000|2024-11-27 08:47:20|326.4||326.4||326.4||326.4||0
1732697250000|2024-11-27 08:47:30|326.3||326.2||326.3||326.2||0
1732697260000|2024-11-27 08:47:40|||||||||1000
1732697270000|2024-11-27 08:47:50|||||||||3746
1732697280000|2024-11-27 08:48:00|326.4|325.3|326.4|326|326.4|326|326.4|325.3|100
1732697290000|2024-11-27 08:48:10||326.1||326.1||326.1||326.1|0
1732697300000|2024-11-27 08:48:20|326.8|326.2|327|326.2|327|326.2|326.8|326.2|2219
1732697420000|2024-11-27 08:50:20|326.5|326|326.5|326|326.5|326|326.5|326|740
1732697440000|2024-11-27 08:50:40|326.3|325.7|326.3|325.7|326.3|325.7|326.3|325.7|136
1732697490000|2024-11-27 08:51:30||325.8||325.9||325.9||325.8|3069
1732697580000|2024-11-27 08:53:00|326.2|325.7|326.2|325.7|326.2|325.7|326.2|325.7|154
1732697620000|2024-11-27 08:53:40||325.8||325.7||325.8||325.7|0
1732697650000|2024-11-27 08:54:10|325.7|325.6|325.6|325|325.7|325.6|325.6|325|1169
1732697660000|2024-11-27 08:54:20||324.9||325||325||324.9|0
1732697690000|2024-11-27 08:54:50|||||||||2478
1732697720000|2024-11-27 08:55:20|||||||||416
1732697740000|2024-11-27 08:55:40|||||||||5
1732697770000|2024-11-27 08:56:10|325.7||325.7||325.7||325.7||0
1732697780000|2024-11-27 08:56:20|325.6||325.7||325.7||325.6||0
1732697790000|2024-11-27 08:56:30|325.6||325.6||325.6||325.6||0
1732697800000|2024-11-27 08:56:40|325.7||325.7||325.7||325.7||0
1732697820000|2024-11-27 08:57:00|325.6||325.6||325.7||325.6||0
1732697840000|2024-11-27 08:57:20|325.7||325.7||325.7||325.7||51
1732697870000|2024-11-27 08:57:50|325.6||325.5||325.6||325.5||226
1732697920000|2024-11-27 08:58:40|325.3|324.8|325.2|324.8|325.3|324.8|325.2|324.8|180
1732697930000|2024-11-27 08:58:50||324.7||324.7||324.7||324.7|0
1732697990000|2024-11-27 08:59:50|||||||||1314
1732698010000|2024-11-27 09:00:10|||||||||10
1732698060000|2024-11-27 09:01:00|||||||||947
1732698070000|2024-11-27 09:01:10|325.8|325.5|326.1|325.3|326.2|325.7|325.8|325.3|653
1732698080000|2024-11-27 09:01:20|326.2||326.1||326.2||326.1||0
1732698100000|2024-11-27 09:01:40|326||326.1||326.1||326||1222
1732698120000|2024-11-27 09:02:00||325.4||325.6||325.6||325.4|0
1732698150000|2024-11-27 09:02:30||325.7||325.7||325.7||325.7|0
1732698160000|2024-11-27 09:02:40|326.2|325.8|326.2|325.8|326.2|325.8|326.2|325.8|148
1732698180000|2024-11-27 09:03:00|326|325.3|325.7|324.8|326|325.3|325.7|324.8|405
1732698200000|2024-11-27 09:03:20||325||325||325||325|0
1732698220000|2024-11-27 09:03:40||325.1||325.2||325.2||325.1|0
1732698280000|2024-11-27 09:04:40|||||||||4
1732698310000|2024-11-27 09:05:10||325.3||325.3||325.3||325.3|0
1732698350000|2024-11-27 09:05:50|326.6|326|326.6|326|326.6|326|326.6|326|2168
1732698360000|2024-11-27 09:06:00||326.1||326.1||326.1||326.1|459
1732698390000|2024-11-27 09:06:30|326.5|326.2|326.6|326.1|326.6|326.2|326.5|326.1|62
1732698510000|2024-11-27 09:08:30|326.7|326|326.6|326|326.7|326.2|326.6|326|207
1732698530000|2024-11-27 09:08:50|326.5|325.9|326.5|325.9|326.5|325.9|326.5|325.9|31
1732698540000|2024-11-27 09:09:00|326.2|325.7|326.2|325.7|326.2|325.7|326.2|325.7|719
1732698550000|2024-11-27 09:09:10|||||||||112
1732698610000|2024-11-27 09:10:10|326.1||326.1||326.1||326.1||26
1732698630000|2024-11-27 09:10:30|326.2||326.2||326.2||326.2||104
1732698640000|2024-11-27 09:10:40|325.8||326.1||326.1||325.8||396
1732698670000|2024-11-27 09:11:10|326.4|326.1|326.4|326.1|326.4|326.1|326.4|326.1|1464
1732698680000|2024-11-27 09:11:20|||||||||600
1732698720000|2024-11-27 09:12:00|||||||||457
1732698730000|2024-11-27 09:12:10|326.6|326.3|326.6|326.3|326.6|326.3|326.6|326.3|1387
1732698890000|2024-11-27 09:14:50|327.1|326.4|327.2|326.8|327.2|326.8|327.1|326.4|455
1732698930000|2024-11-27 09:15:30|327.4|326.9|327.4|326.9|327.4|326.9|327.4|326.9|124
1732698940000|2024-11-27 09:15:40|327.8|327.2|327.8|327.1|327.8|327.2|327.8|327.1|548
1732698950000|2024-11-27 09:15:50|327.9||327.9||327.9||327.9||9106
1732698960000|2024-11-27 09:16:00|328||328||328||328||0
1732699010000|2024-11-27 09:16:50|328.1||328.1||328.1||328.1||0
1732699100000|2024-11-27 09:18:20|||||||||4
1732699160000|2024-11-27 09:19:20|||||||||2903
1732699190000|2024-11-27 09:19:50|||||||||5
1732699270000|2024-11-27 09:21:10|327|326.6|327|326.6|327|326.6|327|326.6|140
1732699280000|2024-11-27 09:21:20|||||||||5
1732699330000|2024-11-27 09:22:10|||||||||564
1732699340000|2024-11-27 09:22:20|||||||||158
1732699400000|2024-11-27 09:23:20|326.9|326.3|326.9|326.2|326.9|326.3|326.9|326.2|415
1732699420000|2024-11-27 09:23:40||326.3||326.3||326.3||326.3|0
1732699450000|2024-11-27 09:24:10||326.2||326.2||326.2||326.2|0
1732699560000|2024-11-27 09:26:00|326.8|326.1|326.5|326.1|326.8|326.1|326.5|326.1|126
1732699570000|2024-11-27 09:26:10||326||326||326||326|71
1732699580000|2024-11-27 09:26:20|||||||||301
1732699600000|2024-11-27 09:26:40|||||||||1124
1732699620000|2024-11-27 09:27:00|326.8|326.1|327|326.5|327|326.6|326.8|326.1|225
1732699630000|2024-11-27 09:27:10||326.6||326.5||326.6||326.5|0
1732699680000|2024-11-27 09:28:00|||||||||2
1732699790000|2024-11-27 09:29:50|327.4|327.1|327.9|327.4|327.9|327.5|327.4|327.1|912
1732699840000|2024-11-27 09:30:40|327.5|327.1|327.5|327.1|327.5|327.1|327.5|327.1|766
1732699850000|2024-11-27 09:30:50|327.4|326.8|327.3|326.8|327.4|326.8|327.3|326.8|448
1732699860000|2024-11-27 09:31:00||327||327||327||327|0
1732699890000|2024-11-27 09:31:30|||||||||100
1732699900000|2024-11-27 09:31:40|327.2|326.8|327.3|326.8|327.3|326.8|327.2|326.8|0
1732699910000|2024-11-27 09:31:50||326.9||326.8||326.9||326.8|0
1732699930000|2024-11-27 09:32:10|327.1|326.6|327.1|326.6|327.1|326.6|327.1|326.6|913
1732699960000|2024-11-27 09:32:40|327.2|326.7|327.2|326.7|327.2|326.7|327.2|326.7|0
1732699970000|2024-11-27 09:32:50|327.3||327.1||327.3||327.1||0
1732699980000|2024-11-27 09:33:00|327.2||327.1||327.2||327.1||0
1732700150000|2024-11-27 09:35:50|327|326.6|327|326.6|327|326.6|327|326.6|263
1732700240000|2024-11-27 09:37:20|326.9||326.9||326.9||326.9||23
1732700270000|2024-11-27 09:37:50|327.3|326.9|327.5|327.1|327.5|327.1|327.3|326.9|170
1732700280000|2024-11-27 09:38:00|328.2|327.3|328.3|327.8|328.3|327.8|328.2|327.3|470
1732700310000|2024-11-27 09:38:30|328.2|327.9|328.5|328.2|328.5|328.2|328.2|327.9|611
1732700320000|2024-11-27 09:38:40|328.9|328.1|328.7|327.9|328.9|328.1|328.6|327.9|935
1732700370000|2024-11-27 09:39:30|328.2|327.6|328.2|327.6|328.2|327.6|328.2|327.6|406
1732700440000|2024-11-27 09:40:40|328.1||328.1||328.1||328.1||0
1732700450000|2024-11-27 09:40:50|||||||||100
1732700580000|2024-11-27 09:43:00|328|327.4|328|327.4|328|327.4|328|327.4|503
1732700600000|2024-11-27 09:43:20|327.9||327.9||327.9||327.9||424
1732700640000|2024-11-27 09:44:00|||||||||1
1732700670000|2024-11-27 09:44:30|||||||||148
1732700780000|2024-11-27 09:46:20|327.8|327.3|327.8|327.3|327.8|327.3|327.8|327.3|297
1732700820000|2024-11-27 09:47:00|327.4|326.7|327.4|326.7|327.4|326.7|327.4|326.7|543
1732700830000|2024-11-27 09:47:10|327.5|327|327.6|327|327.6|327|327.5|327|658
1732700840000|2024-11-27 09:47:20||326.9||326.9||326.9||326.9|0
1732700850000|2024-11-27 09:47:30||327||327||327||327|0
1732700910000|2024-11-27 09:48:30||326.9||327||327||326.9|0
1732700920000|2024-11-27 09:48:40|||||||||140
1732700970000|2024-11-27 09:49:30||327.1||327.1||327.1||327.1|900
1732701000000|2024-11-27 09:50:00|327.9|327.2|328|327.5|328|327.5|327.9|327.2|1474
1732701120000|2024-11-27 09:52:00|328.1|327.3|328.8|328.2|328.8|328.2|328.1|327.3|50
1732701200000|2024-11-27 09:53:20|328.7|328.1|328.7|328.1|328.7|328.1|328.7|328.1|386
1732701230000|2024-11-27 09:53:50|328.8||328.8||328.8||328.8||0
1732701270000|2024-11-27 09:54:30|328.7||328.7||328.7||328.7||464
1732701300000|2024-11-27 09:55:00|328.8|328.2|328.8|328.2|328.8|328.2|328.8|328.2|151
1732701330000|2024-11-27 09:55:30|328.6|328.1|328.6|328.1|328.6|328.1|328.6|328|646
1732701360000|2024-11-27 09:56:00|328.8|328.4|329.5|328.7|329.5|328.9|328.8|328.4|503
1732701390000|2024-11-27 09:56:30||328.8||328.8||328.8||328.8|5
1732701430000|2024-11-27 09:57:10||328.7||328.7||328.7||328.7|0
1732701440000|2024-11-27 09:57:20|||||||||7
1732701490000|2024-11-27 09:58:10|||||||||5
1732701510000|2024-11-27 09:58:30|||||||||400
1732701560000|2024-11-27 09:59:20|329.3||329.3||329.3||329.3||424
1732701580000|2024-11-27 09:59:40||328.8||328.8||328.8||328.8|0
1732701610000|2024-11-27 10:00:10|||||||||273
1732701620000|2024-11-27 10:00:20|329.2||329.2||329.2||329.2||413
1732701640000|2024-11-27 10:00:40|329.1||329.1||329.1||329.1||0
1732701650000|2024-11-27 10:00:50|329||329||329||329||0
1732701660000|2024-11-27 10:01:00|329.1|328.7|329.1|328.7|329.1|328.7|329.1|328.7|196
1732701670000|2024-11-27 10:01:10|329||329||329||329||427
1732701680000|2024-11-27 10:01:20|328.9|328.5|328.9|328.5|328.9|328.5|328.9|328.5|27
1732701750000|2024-11-27 10:02:30|||||||||27
1732701830000|2024-11-27 10:03:50|||||||||275
1732701850000|2024-11-27 10:04:10|329|328.6|329|328.7|329|328.7|329|328.6|242
1732701860000|2024-11-27 10:04:20|329.1||329.1||329.1||329.1||35
1732701870000|2024-11-27 10:04:30||328.8||328.8||328.8||328.8|0
1732701910000|2024-11-27 10:05:10|329.3|329|329.3|328.9|329.3|329|329.3|328.9|1682
1732701980000|2024-11-27 10:06:20|329.8|329|329.8|329.2|329.8|329.2|329.8|329|2
1732701990000|2024-11-27 10:06:30|329.5|329.4|329.8|329.4|329.8|329.4|329.5|329.4|189
1732702010000|2024-11-27 10:06:50|||||||||1500
1732702150000|2024-11-27 10:09:10||329.5||329.5||329.5||329.5|0
1732702200000|2024-11-27 10:10:00||329.4||329.4||329.4||329.4|532
1732702230000|2024-11-27 10:10:30|329.4|329.1|329.4|329.1|329.4|329.1|329.4|329.1|806
1732702250000|2024-11-27 10:10:50|||||||||300
1732702260000|2024-11-27 10:11:00|329.3||329.4||329.4||329.3||401
1732702300000|2024-11-27 10:11:40|329.6|329.2|329.6|329.2|329.6|329.2|329.6|329.2|27
1732702310000|2024-11-27 10:11:50||329.1||329.1||329.1||329.1|0
1732702390000|2024-11-27 10:13:10|||||||||1915
1732702420000|2024-11-27 10:13:40|||||||||50
1732702430000|2024-11-27 10:13:50|||||||||2500
1732702460000|2024-11-27 10:14:20|329.3|329|329.3|329|329.3|329|329.3|329|44
1732702470000|2024-11-27 10:14:30||328.9||328.9||328.9||328.9|1123
1732702490000|2024-11-27 10:14:50|||||||||5
1732702510000|2024-11-27 10:15:10|||||||||440
1732702570000|2024-11-27 10:16:10|||||||||404
1732702640000|2024-11-27 10:17:20|||||||||2500
1732702660000|2024-11-27 10:17:40|329.2|328.7|329.1|328.7|329.2|328.7|329.1|328.7|27
1732702720000|2024-11-27 10:18:40|||||||||904
1732702730000|2024-11-27 10:18:50||328.8||328.7||328.8||328.7|292
1732702850000|2024-11-27 10:20:50|||||||||432
1732702900000|2024-11-27 10:21:40|329|328.6|329.1|328.7|329.1|328.7|328.8|328.6|42
1732702910000|2024-11-27 10:21:50||328.6||328.6||328.6||328.6|0
1732702920000|2024-11-27 10:22:00||328.7||328.6||328.7||328.6|0
1732702950000|2024-11-27 10:22:30||328.7||328.7||328.7||328.6|0
1732702970000|2024-11-27 10:22:50|||||||||6250
1732702980000|2024-11-27 10:23:00||328.6||328.6||328.6||328.6|37
1732703000000|2024-11-27 10:23:20|||||||||815
1732703150000|2024-11-27 10:25:50|||||||||404
1732703200000|2024-11-27 10:26:40|||||||||9
1732703480000|2024-11-27 10:31:20|329.7|329.3|329.6|329.3|329.7|329.3|329.6|329.3|31
1732703670000|2024-11-27 10:34:30||329.2||329.2||329.2||329.2|28
1732703690000|2024-11-27 10:34:50|329.7|329.4|329.7|329.4|329.7|329.4|329.7|329.4|16
1732703700000|2024-11-27 10:35:00|330.4|329.5|330.4|329.8|330.4|329.8|330.4|329.5|2502
1732703710000|2024-11-27 10:35:10|330.5|330|330.6|330|330.6|330|330.5|330|303
1732703720000|2024-11-27 10:35:20|330.7|330.1|330.7|330.1|330.7|330.1|330.7|330.1|455
1732703950000|2024-11-27 10:39:10|||||||||63
1732704100000|2024-11-27 10:41:40|||||||||2200
1732704180000|2024-11-27 10:43:00|||||||||302
1732704220000|2024-11-27 10:43:40|||||||||387
1732704240000|2024-11-27 10:44:00|||||||||1513
1732704320000|2024-11-27 10:45:20|||||||||91
1732704490000|2024-11-27 10:48:10|330.3|329.7|330.3|329.7|330.3|329.7|330.3|329.7|799
1732704530000|2024-11-27 10:48:50|||||||||1000
1732704570000|2024-11-27 10:49:30|||||||||100
1732704630000|2024-11-27 10:50:30|||||||||25
1732704660000|2024-11-27 10:51:00|||||||||5
1732704820000|2024-11-27 10:53:40|330||330||330||330||176
1732704840000|2024-11-27 10:54:00|329.9|329.5|329.9|329.5|329.9|329.5|329.9|329.5|2
1732704850000|2024-11-27 10:54:10|330|329.6|330|329.5|330|329.6|330|329.5|234
1732704940000|2024-11-27 10:55:40|||||||||900
1732705000000|2024-11-27 10:56:40|329.9||329.9||329.9||329.9||66000
1732705020000|2024-11-27 10:57:00|329.8||329.8||329.8||329.8||0
1732705030000|2024-11-27 10:57:10|||||||||2903
1732705090000|2024-11-27 10:58:10||329.6||329.6||329.6||329.6|42
1732705100000|2024-11-27 10:58:20|329.9|329.5|329.9|329.5|329.9|329.5|329.9|329.5|28
1732705110000|2024-11-27 10:58:30|330|329.7|330.6|330.2|330.6|330.2|330|329.7|959
1732705130000|2024-11-27 10:58:50|330.5||330.5||330.5||330.5||0
1732705150000|2024-11-27 10:59:10||330.1||330.1||330.1||330.1|0
1732705190000|2024-11-27 10:59:50|||||||||3000
1732705200000|2024-11-27 11:00:00|330.4|329.5|329.9|329.5|330.4|329.5|329.9|329.5|145
1732705210000|2024-11-27 11:00:10|330|329.4|330.4|329.9|330.4|329.9|330|329.4|1095
1732705220000|2024-11-27 11:00:20||329.8||329.7||329.8||329.7|0
1732705270000|2024-11-27 11:01:10|330.3|329.4|330|329.4|330.3|329.4|330|329.4|531
1732705280000|2024-11-27 11:01:20|330.1||330.1||330.1||330.1||150
1732705330000|2024-11-27 11:02:10|330||330||330||330||434
1732705340000|2024-11-27 11:02:20|||||||||500
1732705360000|2024-11-27 11:02:40|329.9||329.9||329.9||329.9||0
1732705390000|2024-11-27 11:03:10|329.8|329.3|329.8|329.3|329.8|329.3|329.8|329.3|80
1732705410000|2024-11-27 11:03:30|329.6|328.9|329.6|328.8|329.6|328.9|329.6|328.8|214
1732705450000|2024-11-27 11:04:10|329.5||329.5||329.5||329.5||3
1732705460000|2024-11-27 11:04:20|329.4||329.4||329.4||329.4||0
1732705470000|2024-11-27 11:04:30|||||||||90
1732705580000|2024-11-27 11:06:20|329.7|328.9|329.7|329|329.7|329|329.7|328.9|242
1732705590000|2024-11-27 11:06:30|329.8||329.7||329.8||329.7||417
1732705640000|2024-11-27 11:07:20|329.8||329.7||329.8||329.7||0
1732705660000|2024-11-27 11:07:40|||||||||414
1732705730000|2024-11-27 11:08:50|329.8|328.8|329.5|328.8|329.8|328.8|329.5|328.8|30253
1732705770000|2024-11-27 11:09:30|||||||||3022
1732705790000|2024-11-27 11:09:50|||||||||156
1732705840000|2024-11-27 11:10:40|329.4||329.4||329.4||329.4||0
1732705890000|2024-11-27 11:11:30|||||||||10
1732706000000|2024-11-27 11:13:20|329.3|328.7|329.3|328.7|329.3|328.7|329.3|328.7|800
1732706010000|2024-11-27 11:13:30|329.2||329.2||329.2||329.2||17
1732706310000|2024-11-27 11:18:30|||||||||1000
1732706330000|2024-11-27 11:18:50|||||||||1230
1732706390000|2024-11-27 11:19:50|329.1||329.1||329.1||329.1||302
1732706470000|2024-11-27 11:21:10|||||||||313
1732706640000|2024-11-27 11:24:00|328.8|328.3|328.8|328.3|328.8|328.3|328.8|328.3|220
1732706690000|2024-11-27 11:24:50|||||||||3140
1732706770000|2024-11-27 11:26:10|||||||||28
1732706870000|2024-11-27 11:27:50|328.7|328.4|328.7|328.3|328.7|328.4|328.4|328.3|421
1732706900000|2024-11-27 11:28:20|||||||||3
1732706910000|2024-11-27 11:28:30|328.6||328.6||328.6||328.6||412
1732707010000|2024-11-27 11:30:10||328.2||328.2||328.2||328.2|1
1732707190000|2024-11-27 11:33:10|328.9|328.3|330|329.4|330|329.4|328.9|328.3|1497
1732707200000|2024-11-27 11:33:20|330.2|329.5|330.2|329.6|330.2|329.6|330.2|329.5|545
1732707270000|2024-11-27 11:34:30|329.4|329.1|329.4|329.1|329.4|329.1|329.4|329.1|2
1732707280000|2024-11-27 11:34:40|||||||||182
1732707290000|2024-11-27 11:34:50|||||||||34
1732707400000|2024-11-27 11:36:40||329.2||329.2||329.2||329.2|90
1732707410000|2024-11-27 11:36:50||329.1||329.1||329.1||329.1|4
1732707520000|2024-11-27 11:38:40|||||||||900
1732707590000|2024-11-27 11:39:50|||||||||31
1732707670000|2024-11-27 11:41:10|329.2|329.3|329.4|329.1|329.4|329.3|329.2|329.1|442
1732707700000|2024-11-27 11:41:40|||||||||14
1732707760000|2024-11-27 11:42:40|329.3||329.3||329.3||329.3||0
1732707770000|2024-11-27 11:42:50|329.1|328.8|328.9|328.4|329.1|328.8|328.9|328.4|983
1732707780000|2024-11-27 11:43:00|328.7||328.7||328.7||328.7||0
1732707790000|2024-11-27 11:43:10|328.6|328.2|328.5|328.2|328.6|328.2|328.5|328.2|363
1732707810000|2024-11-27 11:43:30|328.3|327.9|328.2|327.9|328.3|327.9|328.2|327.9|1672
1732707830000|2024-11-27 11:43:50|328.3||328.3||328.3||328.3||0
1732707840000|2024-11-27 11:44:00|328.6|328.1|328.6|328.1|328.6|328.1|328.6|328.1|209
1732707950000|2024-11-27 11:45:50||328.2||328.2||328.2||328.2|376
1732708000000|2024-11-27 11:46:40|328.7|328.4|328.7|328.4|328.7|328.4|328.7|328.4|154
1732708090000|2024-11-27 11:48:10|||||||||5
1732708100000|2024-11-27 11:48:20|||||||||11
1732708170000|2024-11-27 11:49:30|329.2|328.9|329.2|328.9|329.2|328.9|329.2|328.9|451
1732708180000|2024-11-27 11:49:40|||||||||1
1732708280000|2024-11-27 11:51:20|||||||||3
1732708390000|2024-11-27 11:53:10|330|329.4|330.7|330|330.7|330|330|329.4|793
1732708400000|2024-11-27 11:53:20|330.6|330.1|330.6|330.2|330.6|330.2|330.6|330.1|356
1732708440000|2024-11-27 11:54:00|||||||||30
1732708470000|2024-11-27 11:54:30|330.5|330|330.3|329.9|330.5|330|330.3|329.9|755
1732708520000|2024-11-27 11:55:20|||||||||344
1732708550000|2024-11-27 11:55:50|||||||||900
1732708600000|2024-11-27 11:56:40|331.3|330.5|331.3|330.5|331.3|330.5|331.3|330.5|54
1732708700000|2024-11-27 11:58:20|331.2||331.2||331.2||331.2||3024
1732708760000|2024-11-27 11:59:20|331.1|330.3|330.8|330.3|331.1|330.3|330.8|330.3|9371
1732708770000|2024-11-27 11:59:30|330.7||330.8||330.8||330.7||14
1732708800000|2024-11-27 12:00:00|331.1|330.5|331.1|330.4|331.1|330.5|331.1|330.4|153
1732708850000|2024-11-27 12:00:50|331|330.3|330.8|330.3|331|330.3|330.8|330.3|416
1732708860000|2024-11-27 12:01:00|330.3|329.9|330.3|329.9|330.3|329.9|330.3|329.9|816
1732708990000|2024-11-27 12:03:10|||||||||567
1732709090000|2024-11-27 12:04:50|330.1|329.8|330.1|329.8|330.1|329.8|330.1|329.8|498
1732709120000|2024-11-27 12:05:20|330|329.6|330|329.6|330|329.6|330|329.6|551
1732709160000|2024-11-27 12:06:00|||||||||62
1732709260000|2024-11-27 12:07:40|||||||||50
1732709270000|2024-11-27 12:07:50||329.5||329.5||329.5||329.5|207
1732709370000|2024-11-27 12:09:30|329.9||329.9||329.9||329.9||0
1732709390000|2024-11-27 12:09:50|||||||||50
1732709640000|2024-11-27 12:14:00|||||||||280
1732709660000|2024-11-27 12:14:20|329.6|329.4|329.6|329.3|329.6|329.4|329.6|329.3|440
1732709680000|2024-11-27 12:14:40|329.5||329.5||329.5||329.5||435
1732709690000|2024-11-27 12:14:50|||||||||100
1732709700000|2024-11-27 12:15:00|329.4|329|329.4|329|329.4|329|329.4|329|234
1732709710000|2024-11-27 12:15:10|||||||||10
1732709740000|2024-11-27 12:15:40|||||||||7
1732709930000|2024-11-27 12:18:50|329.6|329.2|329.6|329.2|329.6|329.2|329.6|329.2|154
1732710010000|2024-11-27 12:20:10|||||||||50
1732710020000|2024-11-27 12:20:20|||||||||421
1732710080000|2024-11-27 12:21:20|||||||||345
1732710090000|2024-11-27 12:21:30|329.5||329.5||329.5||329.5||223
1732710100000|2024-11-27 12:21:40||329.1||329.1||329.1||329.1|186
1732710120000|2024-11-27 12:22:00|330.4|330|330.3|329.9|330.4|330|330.3|329.9|576
1732710130000|2024-11-27 12:22:10|||||||||1
1732710160000|2024-11-27 12:22:40|||||||||500
1732710240000|2024-11-27 12:24:00|||||||||30
1732710290000|2024-11-27 12:24:50|||||||||1505
1732710310000|2024-11-27 12:25:10|||||||||10000
1732710510000|2024-11-27 12:28:30|||||||||941
1732710590000|2024-11-27 12:29:50|330.2|329.8|330.2|329.8|330.2|329.8|330.2|329.8|62
1732710670000|2024-11-27 12:31:10|330.1||330.2||330.2||330.1||102
1732710760000|2024-11-27 12:32:40|||||||||136
1732710780000|2024-11-27 12:33:00|||||||||136
1732710910000|2024-11-27 12:35:10|||||||||3479
1732710970000|2024-11-27 12:36:10|330.1||330.1||330.1||330.1||479
1732711100000|2024-11-27 12:38:20|330|329.7|329.7|329.3|330|329.7|329.7|329.3|890
1732711110000|2024-11-27 12:38:30|||||||||21
1732711130000|2024-11-27 12:38:50|329.6||329.6||329.6||329.6||282
1732711200000|2024-11-27 12:40:00|||||||||1
1732711240000|2024-11-27 12:40:40||329.4||329.4||329.4||329.4|1259
1732711250000|2024-11-27 12:40:50|329.5|329.3|329.5|329.3|329.5|329.3|329.5|329.3|582
1732711260000|2024-11-27 12:41:00|329.4|328.8|329.4|328.8|329.4|328.8|329.4|328.8|251
1732711340000|2024-11-27 12:42:20|||||||||8372
1732711360000|2024-11-27 12:42:40|329.3|328.6|329.1|328.6|329.3|328.6|329.1|328.6|489
1732711380000|2024-11-27 12:43:00|328.8|328.4|328.8|328.4|328.8|328.4|328.8|328.4|412
1732711440000|2024-11-27 12:44:00|328.6|328.2|328.5|328.1|328.6|328.2|328.5|328.1|826
1732711450000|2024-11-27 12:44:10|328.6||328.6||328.6||328.6||0
1732711500000|2024-11-27 12:45:00|328.3|327.9|328.2|327.9|328.3|327.9|328|327.9|763
1732711520000|2024-11-27 12:45:20|328.1||328.2||328.2||328.1||446
1732711530000|2024-11-27 12:45:30|||||||||61
1732711570000|2024-11-27 12:46:10|328.1||328.1||328.1||328.1||0
1732711590000|2024-11-27 12:46:30||327.8||327.8||327.8||327.8|255
1732711600000|2024-11-27 12:46:40|||||||||450
1732711610000|2024-11-27 12:46:50|328||328||328||328||0
1732711620000|2024-11-27 12:47:00|328.1|327.6|328|327.5|328.1|327.6|328|327.4|262
1732711630000|2024-11-27 12:47:10||327.4||327.4||327.4||327.4|0
1732711670000|2024-11-27 12:47:50|||||||||150
1732711760000|2024-11-27 12:49:20|||||||||3035
1732711820000|2024-11-27 12:50:20|327.9||327.9||327.9||327.9||1061
1732712080000|2024-11-27 12:54:40|327.6|327.3|327.9|327.6|327.9|327.6|327.6|327.3|808
1732712110000|2024-11-27 12:55:10|327.8||327.8||327.8||327.8||67
1732712120000|2024-11-27 12:55:20|327.9||327.9||327.9||327.9||98
1732712130000|2024-11-27 12:55:30|327.8||327.8||327.8||327.8||102
1732712180000|2024-11-27 12:56:20|327.9||327.9||327.9||327.9||0
1732712190000|2024-11-27 12:56:30|327.8||327.8||327.8||327.8||0
1732712250000|2024-11-27 12:57:30|327.7||327.7||327.7||327.7||151
1732712260000|2024-11-27 12:57:40|327.6|327.3|327.6|327.3|327.6|327.3|327.6|327.3|35
1732712270000|2024-11-27 12:57:50|||||||||5
1732712280000|2024-11-27 12:58:00|327.5||327.5||327.5||327.5||0
1732712290000|2024-11-27 12:58:10|327.6|327.4|327.5|327.4|327.6|327.4|327.5|327.4|116
1732712310000|2024-11-27 12:58:30|327.4|327.2|327.4|327|327.4|327.2|327.4|327|294
1732712330000|2024-11-27 12:58:50|327.5|327.1|327.5|327.1|327.5|327.1|327.5|327.1|453
1732712340000|2024-11-27 12:59:00|327.2|326.9|327|326.9|327.2|326.9|327|326.9|797
1732712350000|2024-11-27 12:59:10|326.7|326.1|326.7|326.1|326.7|326.1|326.7|326.1|625
1732712370000|2024-11-27 12:59:30|326.6||326.6||326.6||326.6||0
1732712400000|2024-11-27 13:00:00||326||326||326||326|0
1732712410000|2024-11-27 13:00:10|326.4||326.4||326.4||326.4||110
1732712440000|2024-11-27 13:00:40|326.6|326.3|326.6|326.3|326.6|326.3|326.6|326.3|5216
1732712540000|2024-11-27 13:02:20||326.2||326.1||326.2||326.1|0
1732712700000|2024-11-27 13:05:00|||||||||1522
1732712790000|2024-11-27 13:06:30||326.2||326.2||326.2||326.2|1522
1732712860000|2024-11-27 13:07:40|327.1|326.3|327.1|326.4|327.1|326.4|327.1|326.3|581
1732712880000|2024-11-27 13:08:00|327.2||327.1||327.2||327.1||0
1732712910000|2024-11-27 13:08:30|327||326.9||327||326.9||42
1732712920000|2024-11-27 13:08:40||326.3||326.3||326.3||326.3|0
1732712930000|2024-11-27 13:08:50|326.8||326.8||326.8||326.8||0
1732712980000|2024-11-27 13:09:40|||||||||2
1732713000000|2024-11-27 13:10:00||326.2||326.3||326.3||326.2|774
1732713060000|2024-11-27 13:11:00|326.6||326.6||326.6||326.6||0
1732713070000|2024-11-27 13:11:10||326.2||326.2||326.2||326.2|0
1732713120000|2024-11-27 13:12:00|327.1|326.6|327.1|326.4|327.2|326.6|327.1|326.4|294
1732713130000|2024-11-27 13:12:10|327.2||327.2||327.2||327.2||0
1732713160000|2024-11-27 13:12:40|||||||||100
1732713250000|2024-11-27 13:14:10|||||||||12
1732713480000|2024-11-27 13:18:00|||||||||2
1732713640000|2024-11-27 13:20:40||326.5||326.5||326.5||326.5|0
1732713680000|2024-11-27 13:21:20|||||||||1047
1732713770000|2024-11-27 13:22:50|327.4|326.8|327.4|326.8|327.4|326.8|327.4|326.8|91
1732713850000|2024-11-27 13:24:10|||||||||400
1732713880000|2024-11-27 13:24:40|||||||||34
1732714170000|2024-11-27 13:29:30|||||||||13
1732714180000|2024-11-27 13:29:40|327.5|327.1|327.5|327.1|327.5|327.1|327.5|327.1|2751
1732714190000|2024-11-27 13:29:50|||||||||562
1732714230000|2024-11-27 13:30:30|327.4|327.3|327.7|327.2|327.7|327.3|327.4|327.2|2517
1732714240000|2024-11-27 13:30:40|327.8|327.4|327.8|327.4|327.8|327.4|327.8|327.4|18
1732714270000|2024-11-27 13:31:10|||||||||574
1732714370000|2024-11-27 13:32:50|328|327.7|328|327.7|328|327.7|328|327.7|140
1732714380000|2024-11-27 13:33:00|328.3|327.8|328.3|327.9|328.3|328.1|328.3|327.8|4
1732714490000|2024-11-27 13:34:50|||||||||350
1732714560000|2024-11-27 13:36:00|||||||||256
1732714660000|2024-11-27 13:37:40|||||||||1
1732714710000|2024-11-27 13:38:30|328.4|328|328.4|328.1|328.4|328.1|328.4|328|61
1732714770000|2024-11-27 13:39:30|328.6|328.2|328.6|328.2|328.6|328.2|328.6|328.2|33
1732714800000|2024-11-27 13:40:00|328.7|328.3|328.8|328.4|328.8|328.4|328.7|328.3|44
1732714880000|2024-11-27 13:41:20|||||||||2
1732714900000|2024-11-27 13:41:40|||||||||3000
1732715030000|2024-11-27 13:43:50|328.7|328.3|328.6|328.3|328.7|328.3|328.6|328.3|356
1732715050000|2024-11-27 13:44:10|328.7||328.7||328.7||328.7||0
1732715120000|2024-11-27 13:45:20|||||||||1231
1732715210000|2024-11-27 13:46:50|328.6|328.4|328.2|328|328.6|328.4|328.2|328|16
1732715220000|2024-11-27 13:47:00|||||||||28
1732715240000|2024-11-27 13:47:20|327.8|327.4|327.8|327.4|327.8|327.4|327.8|327.4|147
1732715270000|2024-11-27 13:47:50|||||||||173
1732715300000|2024-11-27 13:48:20|327.6||327.6||327.6||327.6||0
1732715310000|2024-11-27 13:48:30|327.8|327.6|327.8|327.4|327.8|327.6|327.8|327.4|65
1732715410000|2024-11-27 13:50:10|328.4|328.1|329.1|328.7|329.1|328.7|328.4|328.1|1214
1732715440000|2024-11-27 13:50:40|328.9|328.5|328.9|328.5|328.9|328.5|328.9|328.5|102
1732715460000|2024-11-27 13:51:00|329||329||329||329||0
1732715490000|2024-11-27 13:51:30|328.7|328.1|328.7|328.3|328.7|328.3|328.7|328.1|307
1732715510000|2024-11-27 13:51:50|328.8||328.8||328.8||328.8||0
1732715580000|2024-11-27 13:53:00|328.9||328.9||328.9||328.9||1223
1732715700000|2024-11-27 13:55:00|328.8|328|328.4|328|328.8|328|328.4|328|11
1732715710000|2024-11-27 13:55:10|328.3|327.7|328.4|327.7|328.4|327.7|328.3|327.7|35
1732715790000|2024-11-27 13:56:30|327.7|327|327.6|327|327.7|327|327.6|327|822
1732715910000|2024-11-27 13:58:30||327.1||327.1||327.1||327.1|0
1732716000000|2024-11-27 14:00:00|||||||||20
1732716030000|2024-11-27 14:00:30|327.5|327|327.6|327|327.6|327|327.5|327|82
1732716050000|2024-11-27 14:00:50|||||||||250
1732716090000|2024-11-27 14:01:30||327.1||327.1||327.1||327.1|0
1732716100000|2024-11-27 14:01:40|327.4|327|327.4|327|327.4|327|327.4|327|20
1732716230000|2024-11-27 14:03:50|327.3|326.9|327|326.9|327.3|326.9|327|326.7|728
1732716250000|2024-11-27 14:04:10|326.9|326.5|326.9|326.5|326.9|326.5|326.9|326.5|519
1732716270000|2024-11-27 14:04:30|326.8|326.3|326.7|326.3|326.8|326.3|326.7|326.3|563
1732716280000|2024-11-27 14:04:40||326.2||326.2||326.2||326.2|0
1732716310000|2024-11-27 14:05:10|326.9|326.5|326.9|326.4|326.9|326.5|326.9|326.4|100
1732716340000|2024-11-27 14:05:40||326.2||326.3||326.3||326.2|0
1732716390000|2024-11-27 14:06:30|||||||||7295
1732716490000|2024-11-27 14:08:10|326.7|326.2|326.7|326.2|326.7|326.2|326.7|326.2|1153
1732716530000|2024-11-27 14:08:50|326.4|326.1|326.4|326.1|326.4|326.1|326.4|326.1|375
1732716540000|2024-11-27 14:09:00|326.2|326|325.9|325.5|326.2|326|325.9|325.5|826
1732716630000|2024-11-27 14:10:30|||||||||3053
1732716660000|2024-11-27 14:11:00|326.5|326|326.5|326|326.5|326|326.5|326|164
1732716700000|2024-11-27 14:11:40|326.6|326.1|326.6|326.1|326.6|326.1|326.6|326.1|76
1732716730000|2024-11-27 14:12:10|||||||||47
1732716870000|2024-11-27 14:14:30|||||||||1199
1732716900000|2024-11-27 14:15:00|||||||||5
1732716910000|2024-11-27 14:15:10|327.2|326.9|327.6|327|327.6|327|327.2|326.9|493
1732716990000|2024-11-27 14:16:30|327.4||327.3||327.4||327.3||0
1732717000000|2024-11-27 14:16:40|327.2|326.4|326.9|326.7|327.2|326.7|326.8|326.4|477
1732717010000|2024-11-27 14:16:50|326.8||326.8||326.8||326.8||8
1732717020000|2024-11-27 14:17:00|327.1||327.1||327.1||327.1||193
1732717140000|2024-11-27 14:19:00|326.9|326.5|326.9|326.5|326.9|326.5|326.9|326.5|491
1732717160000|2024-11-27 14:19:20|327||327||327||327||0
1732717170000|2024-11-27 14:19:30|327.1||327.1||327.1||327.1||0
1732717360000|2024-11-27 14:22:40||326.6||326.6||326.6||326.6|0
1732717380000|2024-11-27 14:23:00|327||326.9||327||326.9||0
1732717520000|2024-11-27 14:25:20|||||||||11
1732717560000|2024-11-27 14:26:00|326.8||326.8||326.8||326.8||0
1732717590000|2024-11-27 14:26:30|||||||||570
1732717600000|2024-11-27 14:26:40|326.9|326.7|326.9|326.6|326.9|326.7|326.9|326.6|48
1732717610000|2024-11-27 14:26:50|327.1|326.8|327.6|327.1|327.6|327.1|327.1|326.8|703
1732717620000|2024-11-27 14:27:00|327.7|327.3|327.1|326.6|327.7|327.3|327.1|326.6|260
1732717680000|2024-11-27 14:28:00|326.9|326.5|326.9|326.5|326.9|326.5|326.9|326.5|312
1732717690000|2024-11-27 14:28:10|326.8|326.4|326.8|326.4|326.8|326.4|326.8|326.4|0
1732717720000|2024-11-27 14:28:40|326.6||326.6||326.6||326.6||0
1732717730000|2024-11-27 14:28:50|326.8|326.5|326.8|326.5|326.8|326.5|326.8|326.5|54
1732717760000|2024-11-27 14:29:20||326.4||326.4||326.4||326.4|0
1732717800000|2024-11-27 14:30:00|327.4|326.7|327.4|326.7|327.4|326.7|327.4|326.7|484
1732717810000|2024-11-27 14:30:10|327.9|327.1|327.9|327.1|328|327.1|327.9|327.1|306
1732717870000|2024-11-27 14:31:10||327.5||327.5||327.5||327.5|0
1732717940000|2024-11-27 14:32:20|328.1|327.9|328.1|327.8|328.1|327.9|328.1|327.8|44
1732717950000|2024-11-27 14:32:30|328.2|327.9|328.6|328|328.6|328|328.2|327.9|269
1732717970000|2024-11-27 14:32:50||328.2||328.2||328.2||328.2|0
1732717990000|2024-11-27 14:33:10|328.7|328|328.6|328.1|328.8|328.1|328.1|328|2258
1732718010000|2024-11-27 14:33:30|328.8|328.2|328.8|328.5|328.8|328.5|328.8|328.2|632
1732718020000|2024-11-27 14:33:40|329.1|328.6|329.1|328.6|329.1|328.6|329.1|328.6|1344
1732718040000|2024-11-27 14:34:00|328.7|328.1|328.2|327.9|328.7|328.1|328.2|327.9|982
1732718050000|2024-11-27 14:34:10|328.3||328.3||328.3||328.3||184
1732718110000|2024-11-27 14:35:10|||||||||1000
1732718120000|2024-11-27 14:35:20|328|327.5|328|327.7|328|327.7|328|327.5|1177
1732718130000|2024-11-27 14:35:30||327.6||327.6||327.7||327.6|0
1732718140000|2024-11-27 14:35:40|328.2|327.7|328.2|327.9|328.2|327.9|328.2|327.7|40
1732718160000|2024-11-27 14:36:00|328.4|328.2|328.4|328.2|328.4|328.2|328.4|328.2|265
1732718180000|2024-11-27 14:36:20|328.3||328.3||328.4||328.3||0
1732718190000|2024-11-27 14:36:30||328||328||328||328|103
1732718230000|2024-11-27 14:37:10|328.2|327.9|328.3|327.9|328.3|327.9|328.1|327.9|93
1732718260000|2024-11-27 14:37:40|||||||||625
1732718360000|2024-11-27 14:39:20|328.5|328.2|328.5|328.2|328.5|328.2|328.5|328.2|24
1732718390000|2024-11-27 14:39:50|||||||||1102
1732718450000|2024-11-27 14:40:50|328.4|328.1|328.4|328.1|328.4|328.1|328.4|328.1|535
1732718500000|2024-11-27 14:41:40|||||||||692
1732718660000|2024-11-27 14:44:20||328||328||328||328|775
1732718670000|2024-11-27 14:44:30||328.1||328.1||328.1||328.1|0
1732718740000|2024-11-27 14:45:40|328.5|328.2|328.5|328.2|328.5|328.3|328.5|328.2|123
1732718780000|2024-11-27 14:46:20|328.4||328.4||328.4||328.4||0
1732718790000|2024-11-27 14:46:30|328.5|328.3|328.5|328.3|328.5|328.3|328.5|328.3|1833
1732718800000|2024-11-27 14:46:40|328.7|328.5|328.7|328.4|328.7|328.5|328.6|328.4|457
1732718830000|2024-11-27 14:47:10|328.4|328.3|328.6|328.3|328.6|328.3|328.4|328.3|737
1732718850000|2024-11-27 14:47:30|328.5||328.5||328.5||328.5||411
1732718870000|2024-11-27 14:47:50|328.4||328.4||328.4||328.4||502
1732718880000|2024-11-27 14:48:00|328.5||328.5||328.5||328.5||300
1732718890000|2024-11-27 14:48:10|328.3|327.9|328.3|327.9|328.3|327.9|328.3|327.9|243
1732718900000|2024-11-27 14:48:20|328.2|327.7|328|327.7|328.2|327.7|328|327.7|111
1732718920000|2024-11-27 14:48:40|||||||||58
1732719030000|2024-11-27 14:50:30|327.9|327.5|327.9|327.5|327.9|327.5|327.9|327.5|508
1732719050000|2024-11-27 14:50:50|327.8||327.8||327.8||327.8||244
1732719160000|2024-11-27 14:52:40|||||||||5
1732719180000|2024-11-27 14:53:00|||||||||534
1732719190000|2024-11-27 14:53:10|327.7|327.4|327.7|327.4|327.7|327.4|327.7|327.4|635
1732719210000|2024-11-27 14:53:30|||||||||11
1732719240000|2024-11-27 14:54:00|||||||||2317
1732719260000|2024-11-27 14:54:20|327.6||327.6||327.6||327.6||151
1732719270000|2024-11-27 14:54:30|||||||||288
1732719280000|2024-11-27 14:54:40|327.4|327.2|327.6|327.4|327.6|327.4|327.4|327.2|504
1732719290000|2024-11-27 14:54:50|327.5|327.3|327.5|327.3|327.6|327.3|327.5|327.3|559
1732719310000|2024-11-27 14:55:10||327.2||327.2||327.2||327.2|256
1732719420000|2024-11-27 14:57:00|327.4|327.1|327.2|326.8|327.4|327.1|327.2|326.8|885
1732719430000|2024-11-27 14:57:10|||||||||1479
1732719460000|2024-11-27 14:57:40|||||||||428
1732719510000|2024-11-27 14:58:30|||||||||500
1732719550000|2024-11-27 14:59:10|327|327|327.2|326.8|327.2|327|327|326.8|243
1732719610000|2024-11-27 15:00:10|||||||||6
1732719620000|2024-11-27 15:00:20|||||||||700
1732719630000|2024-11-27 15:00:30|328|327.4|328|327.5|328.4|327.8|328|327.4|1742
1732719640000|2024-11-27 15:00:40|328.3||328.1||328.3||328.1||73
1732719730000|2024-11-27 15:02:10|||||||||554
1732719740000|2024-11-27 15:02:20|328||328||328||328||0
1732719820000|2024-11-27 15:03:40|327.6|327.3|327.5|327|327.6|327.3|327.3|327|353
1732719940000|2024-11-27 15:05:40|327|326.9|327|326.7|327|326.9|327|326.7|333
1732720060000|2024-11-27 15:07:40|326.9||326.9||326.9||326.9||0
1732720070000|2024-11-27 15:07:50|327|326.8|327|326.8|327|326.8|327|326.8|113
1732720080000|2024-11-27 15:08:00|327.1|326.9|327.1|326.9|327.1|326.9|327.1|326.9|27
1732720090000|2024-11-27 15:08:10|327|326.7|327.1|326.7|327.1|326.7|327|326.7|246
1732720140000|2024-11-27 15:09:00|||||||||73
1732720200000|2024-11-27 15:10:00|||||||||4
1732720290000|2024-11-27 15:11:30|||||||||2
1732720330000|2024-11-27 15:12:10|326.8|326.4|326.7|326.4|326.8|326.4|326.6|326.4|258
1732720360000|2024-11-27 15:12:40|326.6|326.2|326.5|326.2|326.6|326.2|326.5|326.2|611
1732720370000|2024-11-27 15:12:50|326.4|326|326.4|326|326.4|326|326.4|326|441
1732720540000|2024-11-27 15:15:40||326.1||326.1||326.1||326.1|44
1732720560000|2024-11-27 15:16:00|326.3|326|326.2|326|326.3|326|326.2|326|0
1732720570000|2024-11-27 15:16:10|326|325.9|326|325.6|326|325.9|326|325.6|1529
1732720580000|2024-11-27 15:16:20|325.9|325.5|325.9|325.5|325.9|325.5|325.9|325.5|0
1732720590000|2024-11-27 15:16:30||325.6||325.6||325.6||325.6|0
1732720610000|2024-11-27 15:16:50|325.8||325.8||325.8||325.8||0
1732720620000|2024-11-27 15:17:00|325.9|325.7|325.9|325.6|325.9|325.7|325.9|325.6|112
1732720690000|2024-11-27 15:18:10|325.8|325.4|325.8|325.4|325.8|325.4|325.8|325.4|29
1732720700000|2024-11-27 15:18:20||325.3||325.3||325.3||325.3|147
1732720720000|2024-11-27 15:18:40|||||||||720
1732720760000|2024-11-27 15:19:20||325.4||325.4||325.4||325.4|505
1732720790000|2024-11-27 15:19:50|325.7|325.3|325.7|325.3|325.7|325.3|325.7|325.3|0
1732720810000|2024-11-27 15:20:10|||||||||36
1732720830000|2024-11-27 15:20:30|325.9|325.6|325.9|325.7|325.9|325.7|325.7|325.5|1393
1732720850000|2024-11-27 15:20:50|||||||||760
1732720900000|2024-11-27 15:21:40|||||||||64
1732720970000|2024-11-27 15:22:50|||||||||94
1732721010000|2024-11-27 15:23:30|326|325.8|326|325.8|326|325.8|326|325.8|238
1732721120000|2024-11-27 15:25:20|326.3|326.1|326.6|326.3|326.6|326.3|326.3|326.1|1466
1732721160000|2024-11-27 15:26:00|326.4|326.2|326.2|325.9|326.4|326.2|326.2|325.9|603
1732721180000|2024-11-27 15:26:20|326.4|326|326.4|326|326.4|326.1|326.4|326|1300
1732721220000|2024-11-27 15:27:00|326.3||326.3||326.3||326.3||0
1732721290000|2024-11-27 15:28:10|326.4||326.4||326.4||326.4||0
1732721320000|2024-11-27 15:28:40|326.5|326.2|326.5|326.2|326.5|326.2|326.5|326.2|242
1732721330000|2024-11-27 15:28:50|326.7|326.4|327.2|326.8|327.2|326.9|326.7|326.4|1481
1732721350000|2024-11-27 15:29:10|327.3|326.9|327.3|327|327.3|327|327.3|326.9|196
1732721430000|2024-11-27 15:30:30|327|326.8|327.2|326.8|327.2|326.9|327|326.8|1599
1732721530000|2024-11-27 15:32:10|327.1|326.5|326.8|326.5|327.1|326.5|326.8|326.5|34
1732721620000|2024-11-27 15:33:40|326.9|326.6|326.9|326.6|326.9|326.7|326.9|326.6|242
1732721630000|2024-11-27 15:33:50||326.5||326.5||326.5||326.5|0
1732721640000|2024-11-27 15:34:00|326.8|326.4|326.9|326.4|326.9|326.4|326.8|326.4|360
1732721650000|2024-11-27 15:34:10|326.8|326.5|326.8|326.5|326.8|326.5|326.8|326.4|0
1732721660000|2024-11-27 15:34:20|326.7|326.4|326.7|326.4|326.7|326.4|326.7|326.4|0
1732721670000|2024-11-27 15:34:30|326.6|326.2|326.6|326.2|326.6|326.2|326.6|326.2|256
1732721680000|2024-11-27 15:34:40|326.5|326|326.2|326|326.5|326|326.2|326|521
1732721690000|2024-11-27 15:34:50|326.1|325.9|326.1|325.8|326.1|325.9|326.1|325.8|757
1732721700000|2024-11-27 15:35:00|326.3|325.9|326.3|326|326.3|326|326.3|325.9|243
1732721720000|2024-11-27 15:35:20|||||||||3047
1732721850000|2024-11-27 15:37:30|326|325.6|325.8|325.5|326|325.6|325.8|325.5|1313
1732721860000|2024-11-27 15:37:40|325.7|325.2|325.6|325.3|325.7|325.3|325.6|325.2|335
1732721870000|2024-11-27 15:37:50|325.5||325.6||325.6||325.5||0
1732721940000|2024-11-27 15:39:00|||||||||278
1732721980000|2024-11-27 15:39:40|325.4|324.9|325.3|324.9|325.4|324.9|325.3|324.9|1121
1732721990000|2024-11-27 15:39:50|325.2|324.8|325.1|324.7|325.2|324.8|325.1|324.7|0
1732722000000|2024-11-27 15:40:00|325.4|325.1|325.4|325.1|325.4|325.1|325.4|325.1|976
1732722010000|2024-11-27 15:40:10|||||||||39
1732722020000|2024-11-27 15:40:20|325.6|325.3|325.8|325.4|325.8|325.4|325.6|325.3|824
1732722090000|2024-11-27 15:41:30|||||||||14
1732722130000|2024-11-27 15:42:10||325.5||325.5||325.5||325.5|0
1732722150000|2024-11-27 15:42:30|325.7|325.4|325.5|325.2|325.7|325.4|325.5|325.2|319
1732722160000|2024-11-27 15:42:40|325.6||325.5||325.6||325.5||17
1732722200000|2024-11-27 15:43:20|325.7|325.3|325.8|325.3|325.8|325.3|325.7|325.3|45
1732722210000|2024-11-27 15:43:30||325.4||325.4||325.4||325.4|0
1732722220000|2024-11-27 15:43:40|325.7||325.7||325.7||325.7||0
1732722290000|2024-11-27 15:44:50|325.8|325.7|325.9|325.6|325.9|325.7|325.8|325.6|243
1732722310000|2024-11-27 15:45:10|325.8||325.8||325.8||325.8||0
1732722340000|2024-11-27 15:45:40|||||||||1
1732722380000|2024-11-27 15:46:20|||||||||454
1732722400000|2024-11-27 15:46:40|325.6|325.4|325.6|325.5|325.7|325.5|325.6|325.4|687
1732722420000|2024-11-27 15:47:00|325.7|325.4|325.7|325.5|325.7|325.5|325.7|325.4|173
1732722430000|2024-11-27 15:47:10|325.5|325.4|325.5|325.4|325.5|325.4|325.5|325.4|386
1732722440000|2024-11-27 15:47:20|325.4|325.3|325.4|325.1|325.4|325.3|325.4|325.1|112
1732722460000|2024-11-27 15:47:40|325.5|325.2|325.5|325.2|325.5|325.2|325.5|325.2|354
1732722470000|2024-11-27 15:47:50|325.6|325.4|325.6|325.4|325.6|325.4|325.6|325.4|417
1732722480000|2024-11-27 15:48:00|||||||||1002
1732722490000|2024-11-27 15:48:10|325.5|325.2|325.5|325.2|325.5|325.2|325.5|325.2|791
1732722500000|2024-11-27 15:48:20|||||||||524
1732722570000|2024-11-27 15:49:30|325.6|325.4|325.6|325.4|325.6|325.4|325.6|325.4|33
1732722580000|2024-11-27 15:49:40|||||||||243
1732722610000|2024-11-27 15:50:10|326|325.7|325.9|325.8|326.1|325.8|325.9|325.7|455
1732722620000|2024-11-27 15:50:20|||||||||271
1732722630000|2024-11-27 15:50:30|326||326||326||326||21
1732722650000|2024-11-27 15:50:50|325.9||325.9||325.9||325.9||14
1732722660000|2024-11-27 15:51:00|326||326||326||326||582
1732722690000|2024-11-27 15:51:30|||||||||281
1732722780000|2024-11-27 15:53:00|||||||||7234
1732722790000|2024-11-27 15:53:10|326.1|325.9|326.1|325.9|326.1|325.9|326.1|325.9|16
1732722800000|2024-11-27 15:53:20|326|325.8|326|325.8|326|325.8|326|325.8|1
1732722940000|2024-11-27 15:55:40|||||||||1534
1732723000000|2024-11-27 15:56:40|326.1||326.1||326.1||326.1||94
1732723030000|2024-11-27 15:57:10||325.9||325.9||325.9||325.9|260
1732723040000|2024-11-27 15:57:20|325.9|325.7|326|325.7|326|325.7|325.9|325.7|884
1732723050000|2024-11-27 15:57:30|325.7|325.6|325.6|325.2|325.7|325.6|325.5|325.2|1120
1732723110000|2024-11-27 15:58:30|325.5||325.5||325.5||325.5||0
1732723140000|2024-11-27 15:59:00|325.4|325|325.3|325|325.4|325|325.3|325|580
1732723160000|2024-11-27 15:59:20|325.4|325.2|325.5|325.2|325.5|325.2|325.4|325.2|880
1732723170000|2024-11-27 15:59:30||325.3||325.2||325.3||325.2|0
1732723190000|2024-11-27 15:59:50|325.4||325.4||325.4||325.4||0
1732723200000|2024-11-27 16:00:00|||||||||72
1732723210000|2024-11-27 16:00:10|325.5|325.3|325.5|325.2|325.5|325.3|325.5|325.2|581
1732723240000|2024-11-27 16:00:40|||||||||819
1732723270000|2024-11-27 16:01:10|325.6|325.3|325.8|325.4|325.8|325.4|325.3|324.9|636
1732723280000|2024-11-27 16:01:20|325.7||325.7||325.7||325.7||0
1732723380000|2024-11-27 16:03:00||325.5||325.5||325.5||325.5|48
1732723390000|2024-11-27 16:03:10|325.6|325.4|325.7|325.4|325.7|325.4|325.6|325.4|102
1732723450000|2024-11-27 16:04:10|325.8|325.5|325.8|325.4|325.8|325.5|325.8|325.4|165
1732723530000|2024-11-27 16:05:30|||||||||421
1732723580000|2024-11-27 16:06:20|325.9|325.6|325.9|325.6|325.9|325.6|325.9|325.6|380
1732723590000|2024-11-27 16:06:30|326|325.8|326|325.8|326|325.8|326|325.7|649
1732723650000|2024-11-27 16:07:30|326.1|325.9|326.1|325.9|326.1|325.9|326.1|325.9|296
1732723680000|2024-11-27 16:08:00|||||||||633
1732723690000|2024-11-27 16:08:10|326.2|326|326.2|326|326.2|326|326.2|326|684
1732723710000|2024-11-27 16:08:30|326.1|325.9|326.1|325.9|326.1|325.9|326.1|325.9|547
1732723730000|2024-11-27 16:08:50|326|325.8|326|325.8|326|325.8|326|325.8|942
1732723780000|2024-11-27 16:09:40|326.2|325.9|326.2|325.9|326.2|326|326.2|325.9|315
1732723800000|2024-11-27 16:10:00|326.5|326|326.5|326.3|326.5|326.3|326.5|326|260
1732723810000|2024-11-27 16:10:10|326.4|326.2|326.4|326.2|326.4|326.2|326.4|326.2|142
1732723860000|2024-11-27 16:11:00|326.7|326.5|326.6|326.3|326.7|326.5|326.6|326.3|593
1732723870000|2024-11-27 16:11:10||326.2||326.3||326.3||326.2|0
1732723880000|2024-11-27 16:11:20|326.7|326.4|326.7|326.5|326.7|326.5|326.7|326.4|3
1732723900000|2024-11-27 16:11:40||326.3||326.3||326.3||326.3|778
1732723970000|2024-11-27 16:12:50|||||||||2
1732723990000|2024-11-27 16:13:10|326.6||326.6||326.6||326.6||0
1732724000000|2024-11-27 16:13:20|326.9|326.4|326.9|326.6|326.9|326.6|326.9|326.4|1300
1732724010000|2024-11-27 16:13:30|327.1|326.7|327.1|326.7|327.1|326.7|327.1|326.7|235
1732724020000|2024-11-27 16:13:40|||||||||200
1732724070000|2024-11-27 16:14:30||326.8||326.8||326.8||326.8|461
1732724090000|2024-11-27 16:14:50|||||||||400
1732724140000|2024-11-27 16:15:40|327.3|327.1|327.3|327.1|327.3|327.1|327.3|327.1|592
1732724150000|2024-11-27 16:15:50|327.4|327.2|327.1|327|327.4|327.2|327.1|327|1896
1732724190000|2024-11-27 16:16:30|326.9|326.7|326.9|326.7|326.9|326.7|326.9|326.7|623
1732724200000|2024-11-27 16:16:40|326.8|326.5|326.8|326.5|326.8|326.5|326.8|326.5|1135
1732724240000|2024-11-27 16:17:20|326.6|326.4|326.6|326.4|326.6|326.4|326.5|326.4|213
1732724280000|2024-11-27 16:18:00|||||||||554
1732724310000|2024-11-27 16:18:30|||||||||89
1732724330000|2024-11-27 16:18:50|||||||||841
1732724350000|2024-11-27 16:19:10|326.7|326.5|326.6|326.5|326.7|326.5|326.6|326.5|1151
1732724360000|2024-11-27 16:19:20|326.7||326.7||326.7||326.7||3
1732724380000|2024-11-27 16:19:40|||||||||42
1732724410000|2024-11-27 16:20:10|326.9|326.7|327.2|327|327.2|327|326.9|326.7|1236
1732724420000|2024-11-27 16:20:20||327.1||327.1||327.1||327.1|399
1732724430000|2024-11-27 16:20:30|327.3||327.3||327.3||327.3||565
1732724440000|2024-11-27 16:20:40|327.2|327|327.2|327|327.2|327|327.2|327|996
1732724450000|2024-11-27 16:20:50|327.3|327.1|327.3|327.1|327.3|327.1|327.3|327.1|4
1732724460000|2024-11-27 16:21:00||327||327||327||327|1036
1732724480000|2024-11-27 16:21:20|327|326.8|327.1|326.8|327.1|326.8|327|326.8|1
1732724590000|2024-11-27 16:23:10|327.3|327.1|327.3|327.1|327.3|327.1|327.3|327.1|270
1732724630000|2024-11-27 16:23:50|327.1|326.9|327.1|326.9|327.1|326.9|327.1|326.9|1319
1732724650000|2024-11-27 16:24:10|327.3|327.1|327.3|327.1|327.3|327.1|327.3|327.1|948
1732724660000|2024-11-27 16:24:20|327.2|326.9|327.2|326.9|327.2|326.9|327.2|326.9|526
1732724700000|2024-11-27 16:25:00|327.1||327.1||327.1||327.1||0
1732724710000|2024-11-27 16:25:10||327||327||327||327|542
1732724720000|2024-11-27 16:25:20|326.9|326.8|326.9|326.8|326.9|326.8|326.9|326.8|1392
1732724730000|2024-11-27 16:25:30|326.8|326.6|326.8|326.6|326.8|326.6|326.8|326.6|327
1732724760000|2024-11-27 16:26:00|326.9|326.8|327.2|327.1|327.2|327.1|326.9|326.8|1031
1732724770000|2024-11-27 16:26:10|327.3||327.3||327.3||327.3||330
1732724780000|2024-11-27 16:26:20|327.2|327|327.2|327|327.2|327|327.2|327|117
1732724790000|2024-11-27 16:26:30|327.3|327.2|327.3|327|327.3|327.2|327.3|327|802
1732724850000|2024-11-27 16:27:30|||||||||92
1732724880000|2024-11-27 16:28:00|327.2|327.1|327.2|327|327.2|327.1|327.2|327|376
1732724890000|2024-11-27 16:28:10|327.3||327.2||327.3||327.2||288
1732724910000|2024-11-27 16:28:30|327.1|326.9|326.9|326.6|327.1|326.9|326.9|326.6|815
1732724920000|2024-11-27 16:28:40|326.8|326.5|326.8|326.5|326.8|326.5|326.8|326.5|3
1732724970000|2024-11-27 16:29:30|326.7||326.7||326.7||326.7||65
1732724980000|2024-11-27 16:29:40|||||||||4
1732780810000|2024-11-28 08:00:10|332.2|320.9|332|321|332.3|321|332|320.9|10
1732780820000|2024-11-28 08:00:20|331.8|321.1|329.8|321.6|331.8|321.6|329.8|320.9|5001
1732780830000|2024-11-28 08:00:30|328.9|321.7|327.2|321.6|328.9|321.7|325.3|321.6|585
1732780840000|2024-11-28 08:00:40|327.3|321.7|327.3|321.8|327.3|322.1|327.2|321.7|1
1732780850000|2024-11-28 08:00:50|327.2|321.9|324.9|321.9|327.3|321.9|324.9|321.9|0
1732780860000|2024-11-28 08:01:00||322||322||322||322|99
1732780910000|2024-11-28 08:01:50|323.4|321.8|323.4|321.9|323.4|321.9|323.4|321.8|768
1732780920000|2024-11-28 08:02:00|||||||||759
1732780930000|2024-11-28 08:02:10||322||322||322||322|1000
1732780940000|2024-11-28 08:02:20|323.3|322.1|323.3|322.1|323.3|322.1|323.3|322.1|3852
1732780950000|2024-11-28 08:02:30|||||||||11
1732780960000|2024-11-28 08:02:40|323.8|322.6|325.5|323.5|325.5|323.5|323.8|322.6|2229
1732780970000|2024-11-28 08:02:50||323.6||323.6||323.6||323.6|0
1732780980000|2024-11-28 08:03:00|||||||||20
1732781000000|2024-11-28 08:03:20|325.6||325.6||325.6||325.6||0
1732781020000|2024-11-28 08:03:40|||||||||200
1732781060000|2024-11-28 08:04:20|325.7|323.8|325.9|324|325.9|324|325.7|323.8|130
1732781070000|2024-11-28 08:04:30|326.1|324.1|327|326|327.5|326|326.1|324.1|5664
1732781080000|2024-11-28 08:04:40|327.4|326.8|327.4|326.5|327.4|326.8|327.4|326.5|533
1732781100000|2024-11-28 08:05:00|327.2|325.8|327.2|325.7|327.2|325.8|327.2|325.7|746
1732781120000|2024-11-28 08:05:20|||||||||978
1732781130000|2024-11-28 08:05:30|326.7|325.6|326.7|325.4|326.7|325.6|326.7|325.4|61
1732781140000|2024-11-28 08:05:40|325.8|324.6|325.8|324.6|325.8|324.6|325.8|324.6|2422
1732781160000|2024-11-28 08:06:00|325.2|324.1|325.2|324.1|325.2|324.1|325.2|324.1|1283
1732781170000|2024-11-28 08:06:10|326|324.2|326|324.8|326|324.8|326|324.2|600
1732781220000|2024-11-28 08:07:00|325.9||325.9||325.9||325.9||0
1732781230000|2024-11-28 08:07:10|325.3|324.4|325.3|324.4|325.3|324.4|325.3|324.4|73
1732781250000|2024-11-28 08:07:30|324.6|323.6|324.6|323.6|324.6|323.6|324.6|323.6|840
1732781260000|2024-11-28 08:07:40|324.3||324.3||324.3||324.3||0
1732781270000|2024-11-28 08:07:50|||||||||5000
1732781280000|2024-11-28 08:08:00|324.2|322.8|324.1|322.9|324.2|322.9|324.1|322.8|579
1732781320000|2024-11-28 08:08:40|324||324||324||324||341
1732781330000|2024-11-28 08:08:50|323.8||323.8||323.8||323.8||1
1732781340000|2024-11-28 08:09:00|323.7||323.7||323.7||323.7||339
1732781370000|2024-11-28 08:09:30|324|323.3|323.9|323.3|324|323.3|323.9|323.3|36
1732781410000|2024-11-28 08:10:10|324||324||324||324||0
1732781450000|2024-11-28 08:10:50||323.4||323.4||323.4||323.4|0
1732781470000|2024-11-28 08:11:10|323.7|323|323.7|322.9|323.7|323|323.7|322.9|845
1732781500000|2024-11-28 08:11:40|323.4|322.5|323.4|322.5|323.4|322.5|323.4|322.5|431
1732781510000|2024-11-28 08:11:50|323.3||323.3||323.3||323.3||0
1732781520000|2024-11-28 08:12:00|322.9|322.3|322.9|322.3|322.9|322.3|322.9|322.3|30
1732781530000|2024-11-28 08:12:10|323||323||323||323||0
1732781540000|2024-11-28 08:12:20||322.4||322.4||322.4||322.4|0
1732781550000|2024-11-28 08:12:30|323.2|322.5|323.2|322.7|323.2|322.7|323.2|322.5|290
1732781560000|2024-11-28 08:12:40|323.5|322.8|323.5|322.9|323.5|322.9|323.5|322.8|3079
1732781570000|2024-11-28 08:12:50|323.8|323.2|323.8|323.2|323.8|323.2|323.8|323.2|40
1732781620000|2024-11-28 08:13:40|323.6|323.1|323.5|323.1|323.6|323.1|323.5|323.1|151
1732781630000|2024-11-28 08:13:50|323.6||323.6||323.6||323.6||0
1732781640000|2024-11-28 08:14:00|323.4|322.8|323.4|322.8|323.4|322.8|323.4|322.8|11
1732781650000|2024-11-28 08:14:10|323.3||323.3||323.3||323.3||0
1732781660000|2024-11-28 08:14:20|323.1|322.4|323.1|322.4|323.1|322.4|323.1|322.4|542
1732781690000|2024-11-28 08:14:50||322.3||322.3||322.3||322.3|0
1732781700000|2024-11-28 08:15:00|||||||||299
1732781740000|2024-11-28 08:15:40|||||||||507
1732781770000|2024-11-28 08:16:10|323||323||323||323||296
1732781800000|2024-11-28 08:16:40|||||||||5000
1732781820000|2024-11-28 08:17:00|323.1||323.1||323.1||323.1||0
1732781830000|2024-11-28 08:17:10|323.2||323.2||323.2||323.2||0
1732781840000|2024-11-28 08:17:20|323.1|322.1|323.1|322.2|323.1|322.2|323|322.1|795
1732781880000|2024-11-28 08:18:00|323.2||323.2||323.2||323.2||0
1732781930000|2024-11-28 08:18:50|323.1|322|322.6|322|323.1|322|322.6|322|1008
1732781940000|2024-11-28 08:19:00|322.5|321.7|322.5|321.7|322.5|321.7|322.5|321.7|13
1732781950000|2024-11-28 08:19:10|||||||||1300
1732781960000|2024-11-28 08:19:20|||||||||3624
1732781990000|2024-11-28 08:19:50|||||||||538
1732782000000|2024-11-28 08:20:00|322.6|322.1|323.1|322.1|323.2|322.1|322.6|322.1|42
1732782010000|2024-11-28 08:20:10|322.9||322.9||322.9||322.9||1866
1732782050000|2024-11-28 08:20:50|||||||||9
1732782060000|2024-11-28 08:21:00|323.4|322.4|323.4|322.4|323.4|322.4|323.4|322.4|186
1732782070000|2024-11-28 08:21:10|323.2|322.3|323.2|322.3|323.2|322.3|323.2|322.3|1101
1732782120000|2024-11-28 08:22:00|323.1|322.2|323.1|322.2|323.1|322.2|323.1|322.2|532
1732782150000|2024-11-28 08:22:30|||||||||1
1732782200000|2024-11-28 08:23:20|||||||||2110
1732782220000|2024-11-28 08:23:40|||||||||3
1732782290000|2024-11-28 08:24:50|323.2||323.1||323.3||323.1||0
1732782300000|2024-11-28 08:25:00|323.3|322.3|323.3|322.6|323.3|322.6|323.3|322.3|4
1732782320000|2024-11-28 08:25:20|323.2||323.2||323.2||323.2||1451
1732782360000|2024-11-28 08:26:00|323|322.3|323|322.3|323|322.3|323|322.3|522
1732782370000|2024-11-28 08:26:10|322.9|322.4|323.1|322.4|323.1|322.4|322.9|322.4|452
1732782440000|2024-11-28 08:27:20|323||323||323||323||0
1732782460000|2024-11-28 08:27:40|||||||||1000
1732782500000|2024-11-28 08:28:20|||||||||307
1732782620000|2024-11-28 08:30:20|323.7|322.5|323.7|322.8|323.7|322.8|323.7|322.5|566
1732782630000|2024-11-28 08:30:30|323.8|322.9|323.7|322.8|323.8|323|323.7|322.8|312
1732782650000|2024-11-28 08:30:50|||||||||1
1732782660000|2024-11-28 08:31:00|323.6|322.7|323.2|322.4|323.6|322.7|323.2|322.4|10
1732782670000|2024-11-28 08:31:10|323|322.7|323.2|322.7|323.3|322.7|323|322.7|0
1732782690000|2024-11-28 08:31:30|322.8|322.4|322.8|322.4|322.8|322.4|322.8|322.4|578
1732782700000|2024-11-28 08:31:40|322.9||322.9||322.9||322.9||0
1732782720000|2024-11-28 08:32:00|||||||||1150
1732782730000|2024-11-28 08:32:10|322.8|322.2|322.6|322.2|322.8|322.2|322.6|322.2|571
1732782770000|2024-11-28 08:32:50|322.7|322.3|322.9|322.5|322.9|322.5|322.7|322.3|216
1732782780000|2024-11-28 08:33:00|||||||||1700
1732782850000|2024-11-28 08:34:10|323.3|322.6|323.3|322.6|323.3|322.6|323.3|322.6|697
1732782860000|2024-11-28 08:34:20|||||||||173
1732782870000|2024-11-28 08:34:30|323.2||323.2||323.2||323.2||247
1732782880000|2024-11-28 08:34:40|323.1|322.4|323|322.4|323.1|322.4|323|322.4|469
1732782900000|2024-11-28 08:35:00|322.6|322.1|322.6|322.1|322.6|322.1|322.6|322.1|6
1732782910000|2024-11-28 08:35:10|322.7||322.6||322.7||322.6||0
1732782920000|2024-11-28 08:35:20|322.4|321.8|322.5|321.8|322.5|321.8|322.4|321.8|95
1732782930000|2024-11-28 08:35:30|322.6||322.6||322.6||322.6||0
1732782980000|2024-11-28 08:36:20|322.5||322.5||322.5||322.5||0
1732783020000|2024-11-28 08:37:00|||||||||92
1732783090000|2024-11-28 08:38:10|322.7|321.6|322.2|321.3|322.7|321.6|322.2|321.3|1
1732783110000|2024-11-28 08:38:30|322.3||322.3||322.3||322.3||0
1732783120000|2024-11-28 08:38:40|322.2||322.1||322.2||322.1||0
1732783150000|2024-11-28 08:39:10|322.2||322.2||322.2||322.2||0
1732783160000|2024-11-28 08:39:20|322.3||322.3||322.3||322.3||0
1732783170000|2024-11-28 08:39:30|322.2||322.2||322.2||322.2||0
1732783180000|2024-11-28 08:39:40|322.3|321.2|322.3|321.2|322.3|321.2|322.3|321.2|0
1732783190000|2024-11-28 08:39:50|322.2||322.2||322.2||322.2||0
1732783240000|2024-11-28 08:40:40|322.7|321.3|322.7|321.9|322.7|321.9|322.7|321.3|320
1732783250000|2024-11-28 08:40:50|322.3|322.3|323.1|322.2|323.1|322.3|322.3|322.2|442
1732783310000|2024-11-28 08:41:50|322.9||322.9||322.9||322.9||416
1732783320000|2024-11-28 08:42:00|322.8||322.8||322.8||322.8||0
1732783330000|2024-11-28 08:42:10|322.9||322.9||322.9||322.9||0
1732783340000|2024-11-28 08:42:20|323||323||323||322.9||0
1732783380000|2024-11-28 08:43:00|322.9||322.9||322.9||322.9||0
1732783420000|2024-11-28 08:43:40|||||||||1645
1732783490000|2024-11-28 08:44:50|||||||||1000
1732783520000|2024-11-28 08:45:20|323|322.4|323|322.4|323|322.4|323|322.4|256
1732783530000|2024-11-28 08:45:30|||||||||5000
1732783550000|2024-11-28 08:45:50|||||||||1
1732783560000|2024-11-28 08:46:00|322.9||322.8||322.9||322.8||0
1732783570000|2024-11-28 08:46:10|322.9||323||323||322.9||0
1732783580000|2024-11-28 08:46:20|322.7|322.1|322.2|321.8|322.7|322.1|322.2|321.8|808
1732783590000|2024-11-28 08:46:30|321.3|321.7|321.3|320.6|321.3|321.7|321.3|320.6|120
1732783600000|2024-11-28 08:46:40|321.2||321.2||321.2||321.2||11676
1732783620000|2024-11-28 08:47:00|321.1|320.3|320.7|320|321.1|320.3|320.7|320|1787
1732783630000|2024-11-28 08:47:10|320.6|319.4|320|319|320.6|319.4|320|319|905
1732783670000|2024-11-28 08:47:50|||||||||2
1732783680000|2024-11-28 08:48:00|319.8||319.8||319.8||319.8||726
1732783690000|2024-11-28 08:48:10|319.4|318.8|319.4|318.6|319.4|318.8|319.4|318.4|149
1732783710000|2024-11-28 08:48:30|318.4|317.8|318.4|317.6|318.4|317.8|318.4|317.6|503
1732783720000|2024-11-28 08:48:40|318.3|317.4|318.2|317.5|318.3|317.5|318.2|317.4|85
1732783730000|2024-11-28 08:48:50||317.4||317.4||317.4||317.4|0
1732783740000|2024-11-28 08:49:00|318.1|317.5|318|317.4|318.1|317.5|318|317.4|319
1732783750000|2024-11-28 08:49:10|317.9||317.9||317.9||317.9||0
1732783790000|2024-11-28 08:49:50|317.8|317.2|317.5|317.2|317.8|317.2|317.5|317.2|387
1732783800000|2024-11-28 08:50:00|317.3|316.9|317.1|316.5|317.3|316.9|317.1|316.5|1741
1732783810000|2024-11-28 08:50:10|316.5|316.4|316.6|316.5|316.7|316.5|316.5|316.4|435
1732783820000|2024-11-28 08:50:20|316.9|316.4|316.7|316.2|316.9|316.4|316.7|316.2|2000
1732783840000|2024-11-28 08:50:40|316.6|315.9|316.1|315.5|316.6|315.9|316.1|315.5|1309
1732783850000|2024-11-28 08:50:50|316.4|315.9|316.3|315.9|316.4|315.9|316.3|315.9|2124
1732783860000|2024-11-28 08:51:00|316.2|315.8|316|315.3|316.2|315.8|316|315.3|608
1732783870000|2024-11-28 08:51:10|315.8|315|315.8|315.1|315.8|315.1|315.7|315|36
1732783880000|2024-11-28 08:51:20|||||||||1575
1732783890000|2024-11-28 08:51:30|316.3|315.5|316.2|315.5|316.3|315.5|316.2|315.5|499
1732783920000|2024-11-28 08:52:00|||||||||3
1732783950000|2024-11-28 08:52:30|316.1||316.1||316.1||316.1||314
1732783960000|2024-11-28 08:52:40|316.5|315.8|316.4|315.8|316.5|315.8|316.3|315.8|265
1732783970000|2024-11-28 08:52:50|316.2|316.1|316.2|316.1|316.2|316.1|316.2|316.1|370
1732783980000|2024-11-28 08:53:00|317.2|316.6|317.2|316.6|317.2|316.6|317.2|316.6|1103
1732784010000|2024-11-28 08:53:30|316.7|316.3|316.6|316.1|316.7|316.3|316.6|316.1|674
1732784020000|2024-11-28 08:53:40|316.5||316.5||316.5||316.5||0
1732784030000|2024-11-28 08:53:50|315.6|315.3|315.6|315.3|315.6|315.3|315.6|315.3|267
1732784040000|2024-11-28 08:54:00|315.3|314.5|314.5|314.4|315.3|314.5|314.5|314.4|2265
1732784050000|2024-11-28 08:54:10|314.3|314|314.7|314.2|314.7|314.2|314.3|314|1260
1732784060000|2024-11-28 08:54:20|315|314.4|314.8|314.4|315|314.4|314.8|314.4|1198
1732784070000|2024-11-28 08:54:30||314.2||314.2||314.2||314.2|2538
1732784100000|2024-11-28 08:55:00||314.1||314.1||314.1||314.1|3
1732784120000|2024-11-28 08:55:20|314.9|314.6|314.9|314.8|314.9|314.8|314.9|314.6|13001
1732784160000|2024-11-28 08:56:00|314.6|314|314.3|314|314.6|314|314.3|314|93
1732784170000|2024-11-28 08:56:10|||||||||5
1732784180000|2024-11-28 08:56:20|314.5|314.1|314.9|314.1|314.9|314.1|314.5|314.1|952
1732784190000|2024-11-28 08:56:30|315||315||315||315||0
1732784200000|2024-11-28 08:56:40|||||||||100
1732784210000|2024-11-28 08:56:50|315.2|314.2|315.2|314.4|315.2|314.4|315.2|314.2|715
1732784220000|2024-11-28 08:57:00||314.5||314.5||314.5||314.5|0
1732784230000|2024-11-28 08:57:10|315.5|314.7|315.5|314.7|315.5|314.7|315.5|314.7|103
1732784250000|2024-11-28 08:57:30|||||||||32988
1732784260000|2024-11-28 08:57:40||314.8||314.8||314.8||314.8|0
1732784270000|2024-11-28 08:57:50|316.1|315.2|316.2|315.4|316.2|315.4|316.1|315.2|6017
1732784280000|2024-11-28 08:58:00|||||||||5
1732784300000|2024-11-28 08:58:20|||||||||1697
1732784310000|2024-11-28 08:58:30|316.3|316.2|316.9|316.2|316.9|316.2|316.3|316.2|476
1732784340000|2024-11-28 08:59:00|316.7|315.5|316.7|315.6|316.7|315.6|316.7|315.5|244
1732784350000|2024-11-28 08:59:10|316.6||316.4||316.6||316.4||2511
1732784360000|2024-11-28 08:59:20|316.5|315.7|316.5|315.7|316.6|315.7|316.5|315.7|0
1732784370000|2024-11-28 08:59:30|316.6||316.6||316.6||316.6||0
1732784380000|2024-11-28 08:59:40|316.5||316.5||316.5||316.5||0
1732784390000|2024-11-28 08:59:50|316.6||316.6||316.6||316.6||0
1732784400000|2024-11-28 09:00:00|317.1|315.8|317.1|316.2|317.1|316.2|317.1|315.8|722
1732784450000|2024-11-28 09:00:50|317||317||317||317||0
1732784460000|2024-11-28 09:01:00|316.4|315.7|316.8|315.8|316.8|315.8|316.4|315.7|752
1732784470000|2024-11-28 09:01:10|316.9|316.3|317|316.3|317|316.3|316.7|316.3|19998
1732784480000|2024-11-28 09:01:20|316.8|316.2|316.5|315.7|316.8|316.2|316.5|315.7|319
1732784520000|2024-11-28 09:02:00|316.6|315.8|316.6|315.8|316.6|315.8|316.6|315.8|442
1732784530000|2024-11-28 09:02:10|316.8||316.8||316.8||316.8||0
1732784570000|2024-11-28 09:02:50|316.7||316.3||316.7||316.3||554
1732784580000|2024-11-28 09:03:00|||||||||1211
1732784590000|2024-11-28 09:03:10||315.9||315.9||315.9||315.9|791
1732784600000|2024-11-28 09:03:20|||||||||2984
1732784610000|2024-11-28 09:03:30|||||||||628
1732784620000|2024-11-28 09:03:40|||||||||237
1732784630000|2024-11-28 09:03:50||316||316||316||316|100
1732784650000|2024-11-28 09:04:10|||||||||1256
1732784660000|2024-11-28 09:04:20|316.9|316.1|316.9|316.1|316.9|316.1|316.9|316.1|239
1732784690000|2024-11-28 09:04:50|||||||||150
1732784700000|2024-11-28 09:05:00|317|316.2|316.9|316.2|317|316.2|316.9|316.2|393
1732784710000|2024-11-28 09:05:10|317||317||317||317||938
1732784720000|2024-11-28 09:05:20|||||||||1237
1732784770000|2024-11-28 09:06:10||316.3||316.4||316.4||316.3|0
1732784780000|2024-11-28 09:06:20|316.8|316.5|316.8|316.2|316.8|316.5|316.8|316.2|513
1732784790000|2024-11-28 09:06:30|||||||||807
1732784800000|2024-11-28 09:06:40|||||||||414
1732784810000|2024-11-28 09:06:50|||||||||1
1732784820000|2024-11-28 09:07:00||316.3||316.3||316.3||316.3|900
1732784860000|2024-11-28 09:07:40|||||||||377
1732784870000|2024-11-28 09:07:50|||||||||1509
1732784910000|2024-11-28 09:08:30|||||||||5
1732784930000|2024-11-28 09:08:50|317.1|315.6|316.1|315.6|317.1|315.6|315.9|315.6|2615
1732784970000|2024-11-28 09:09:30|316|315.4|316|315.3|316|315.4|316|315.3|513
1732784980000|2024-11-28 09:09:40||315.2||315.2||315.2||315.2|25
1732784990000|2024-11-28 09:09:50|||||||||502
1732785000000|2024-11-28 09:10:00|315.8|315.1|315.6|315.1|315.8|315.1|315.6|315.1|420
1732785010000|2024-11-28 09:10:10|||||||||3
1732785020000|2024-11-28 09:10:20|||||||||3152
1732785050000|2024-11-28 09:10:50||315.2||315.2||315.2||315.2|100
1732785060000|2024-11-28 09:11:00|315.5|315.1|315.5|315.1|315.5|315.1|315.5|315.1|340
1732785100000|2024-11-28 09:11:40|||||||||1500
1732785110000|2024-11-28 09:11:50|315.4|314.8|315.4|314.8|315.4|314.8|315.4|314.8|65
1732785120000|2024-11-28 09:12:00|315.2|314.5|315.2|314.5|315.2|314.5|315.2|314.5|138
1732785130000|2024-11-28 09:12:10|315.1||315||315.1||315||10
1732785160000|2024-11-28 09:12:40|||||||||35
1732785190000|2024-11-28 09:13:10|||||||||2500
1732785230000|2024-11-28 09:13:50|||||||||100
1732785250000|2024-11-28 09:14:10|||||||||407
1732785280000|2024-11-28 09:14:40|||||||||1102
1732785310000|2024-11-28 09:15:10|314.9||314.9||314.9||314.9||443
1732785330000|2024-11-28 09:15:30||314.6||314.6||314.6||314.6|100
1732785360000|2024-11-28 09:16:00|||||||||426
1732785380000|2024-11-28 09:16:20|||||||||2195
1732785390000|2024-11-28 09:16:30||314.7||314.7||314.7||314.7|204
1732785410000|2024-11-28 09:16:50|314.8|314.6|314.8|314.5|314.8|314.6|314.8|314.5|222
1732785420000|2024-11-28 09:17:00|||||||||48
1732785470000|2024-11-28 09:17:50|315|314.7|315|314.7|315|314.7|315|314.7|775
1732785480000|2024-11-28 09:18:00|315.3|314.9|315.4|314.9|315.4|314.9|315.3|314.9|1178
1732785490000|2024-11-28 09:18:10|||||||||2389
1732785510000|2024-11-28 09:18:30|||||||||978
1732785520000|2024-11-28 09:18:40|||||||||158
1732785530000|2024-11-28 09:18:50|315.3||315.3||315.3||315.3||173
1732785540000|2024-11-28 09:19:00|||||||||2
1732785550000|2024-11-28 09:19:10|315.4||315.4||315.4||315.4||923
1732785560000|2024-11-28 09:19:20|||||||||10000
1732785570000|2024-11-28 09:19:30|315.3|315|314.9|314.6|315.3|315|314.9|314.6|1119
1732785620000|2024-11-28 09:20:20|||||||||788
1732785630000|2024-11-28 09:20:30|315.4|314.9|315.4|314.9|315.4|314.9|315.4|314.9|843
1732785640000|2024-11-28 09:20:40|315.3|314.8|315.1|314.7|315.3|314.8|315.1|314.7|294
1732785660000|2024-11-28 09:21:00|315|314.6|315|314.6|315|314.6|315|314.6|337
1732785670000|2024-11-28 09:21:10|||||||||580
1732785680000|2024-11-28 09:21:20|||||||||4420
1732785690000|2024-11-28 09:21:30|||||||||73
1732785710000|2024-11-28 09:21:50|314.7|314.4|314.6|314.3|314.8|314.4|314.6|314.3|98
1732785720000|2024-11-28 09:22:00||314.2||314.2||314.2||314.2|565
1732785740000|2024-11-28 09:22:20|314.3|313.9|314.3|313.9|314.3|313.9|314.3|313.9|1327
1732785780000|2024-11-28 09:23:00|314.2|314|314.2|314|314.2|314|314.2|314|600
1732785810000|2024-11-28 09:23:30|314.6|314.2|314.6|314.1|314.6|314.2|314.6|314.1|320
1732785820000|2024-11-28 09:23:40||314.2||314.2||314.2||314.2|1541
1732785850000|2024-11-28 09:24:10|||||||||1400
1732785910000|2024-11-28 09:25:10|314.9|314.3|314.7|314.3|314.9|314.3|314.7|314.3|448
1732785930000|2024-11-28 09:25:30|||||||||406
1732785960000|2024-11-28 09:26:00|314.6|314|314.4|313.9|314.6|314|314.4|313.9|384
1732785980000|2024-11-28 09:26:20|314.5||314.5||314.5||314.5||0
1732785990000|2024-11-28 09:26:30|||||||||952
1732786000000|2024-11-28 09:26:40|||||||||1
1732786020000|2024-11-28 09:27:00|||||||||3526
1732786030000|2024-11-28 09:27:10|314.4|314.1|314.7|314.1|314.7|314.1|314.4|314.1|1090
1732786120000|2024-11-28 09:28:40|314.6||314.6||314.6||314.6||33
1732786140000|2024-11-28 09:29:00|314.5|314|314.5|314|314.5|314|314.5|314|420
1732786150000|2024-11-28 09:29:10||313.9||313.9||313.9||313.9|316
1732786160000|2024-11-28 09:29:20||314||314||314||314|211
1732786170000|2024-11-28 09:29:30|||||||||150
1732786210000|2024-11-28 09:30:10|314.4|313.9|314.4|313.9|314.4|313.9|314.4|313.9|32
1732786240000|2024-11-28 09:30:40||314||314||314||314|0
1732786260000|2024-11-28 09:31:00|314.5||314.5||314.5||314.5||0
1732786270000|2024-11-28 09:31:10||314.1||314.2||314.2||314.1|0
1732786280000|2024-11-28 09:31:20||314.1||314.2||314.2||314.1|364
1732786290000|2024-11-28 09:31:30|||||||||3475
1732786360000|2024-11-28 09:32:40|314.4||314.5||314.5||314.4||451
1732786390000|2024-11-28 09:33:10|314.9|314.8|315.3|315.1|315.4|315.2|314.9|314.8|2082
1732786400000|2024-11-28 09:33:20|315.2|314.8|315.2|314.8|315.2|314.8|315.2|314.8|68
1732786420000|2024-11-28 09:33:40|315.1|314.6|315.1|314.6|315.1|314.6|315.1|314.6|15
1732786430000|2024-11-28 09:33:50|315|314.3|314.7|314.3|315|314.3|314.7|314.3|20
1732786470000|2024-11-28 09:34:30|314.5||314.5||314.5||314.5||527
1732786480000|2024-11-28 09:34:40||314.1||314.1||314.1||314.1|50
1732786500000|2024-11-28 09:35:00|||||||||240
1732786520000|2024-11-28 09:35:20|||||||||1349
1732786540000|2024-11-28 09:35:40|||||||||500
1732786570000|2024-11-28 09:36:10|||||||||500
1732786590000|2024-11-28 09:36:30|314.7|314.2|314.7|314.2|314.7|314.2|314.7|314.2|2000
1732786660000|2024-11-28 09:37:40|||||||||599
1732786670000|2024-11-28 09:37:50|314.8||314.7||314.8||314.7||783
1732786680000|2024-11-28 09:38:00|||||||||500
1732786710000|2024-11-28 09:38:30|||||||||1578
1732786860000|2024-11-28 09:41:00|316.3|315.5|316.3|315.7|316.3|315.7|316.3|315.5|1532
1732786920000|2024-11-28 09:42:00|317|316.1|317.3|316.2|317.3|316.2|317|316.1|508
1732786980000|2024-11-28 09:43:00|317.5||317.5||317.5||317.5||0
1732786990000|2024-11-28 09:43:10|317.4||317.4||317.4||317.4||1000
1732787000000|2024-11-28 09:43:20|317.3|316.3|317.2|316.3|317.3|316.3|317.2|316.3|1509
1732787010000|2024-11-28 09:43:30|||||||||300
1732787030000|2024-11-28 09:43:50||316.6||316.6||316.6||316.6|368
1732787070000|2024-11-28 09:44:30|317.3||317.3||317.3||317.3||6
1732787080000|2024-11-28 09:44:40|317.2|316.9|317.7|316.9|317.7|316.9|317.2|316.9|550
1732787100000|2024-11-28 09:45:00|317.9|317.7|318.4|317.7|318.5|317.7|317.9|317.7|1234
1732787110000|2024-11-28 09:45:10|||||||||262
1732787150000|2024-11-28 09:45:50|318.6|317.8|318.8|317.8|318.8|317.8|318.6|317.8|515
1732787160000|2024-11-28 09:46:00|318.7||318.9||319||318.7||0
1732787170000|2024-11-28 09:46:10||318||318.1||318.1||318|1923
1732787230000|2024-11-28 09:47:10|319||319||319||319||1000
1732787240000|2024-11-28 09:47:20|318.9||318.9||318.9||318.9||0
1732787250000|2024-11-28 09:47:30|319|318.2|319|318.2|319|318.2|319|318.2|1000
1732787360000|2024-11-28 09:49:20|||||||||1000
1732787480000|2024-11-28 09:51:20|||||||||46
1732787500000|2024-11-28 09:51:40|319.4|318.8|319.4|318.8|319.4|318.8|319.4|318.8|150
1732787510000|2024-11-28 09:51:50|||||||||544
1732787520000|2024-11-28 09:52:00|319|318.7|318.4|317.9|319.3|318.7|318.3|317.8|216
1732787530000|2024-11-28 09:52:10|318.5|318|318.9|318|318.9|318|318.5|318|395
1732787540000|2024-11-28 09:52:20|||||||||62
1732787550000|2024-11-28 09:52:30|318.8|318.1|318.8|318.1|318.8|318.1|318.8|318.1|332
1732787580000|2024-11-28 09:53:00|318.9||318.9||318.9||318.9||0
1732787590000|2024-11-28 09:53:10|||||||||3121
1732787620000|2024-11-28 09:53:40|319||319||319||319||0
1732787650000|2024-11-28 09:54:10|||||||||175
1732787840000|2024-11-28 09:57:20|||||||||4
1732787940000|2024-11-28 09:59:00|||||||||25
1732787990000|2024-11-28 09:59:50|||||||||25
1732788000000|2024-11-28 10:00:00|||||||||125
1732788050000|2024-11-28 10:00:50|||||||||76
1732788080000|2024-11-28 10:01:20|||||||||31
1732788130000|2024-11-28 10:02:10|318.9||318.9||318.9||318.9||0
1732788150000|2024-11-28 10:02:30|||||||||404
1732788160000|2024-11-28 10:02:40|||||||||311
1732788250000|2024-11-28 10:04:10|||||||||5
1732788270000|2024-11-28 10:04:30|||||||||2000
1732788280000|2024-11-28 10:04:40|||||||||78
1732788290000|2024-11-28 10:04:50|318.8||318.8||318.8||318.8||139
1732788300000|2024-11-28 10:05:00|318.9||318.9||318.9||318.9||0
1732788330000|2024-11-28 10:05:30|318.7|318|318.6|318|318.7|318|318.5|318|1357
1732788390000|2024-11-28 10:06:30|318.5||318.6||318.6||318.5||1642
1732788400000|2024-11-28 10:06:40|318.4|317.9|318.4|317.9|318.4|317.9|318.4|317.9|544
1732788450000|2024-11-28 10:07:30|317.5|317.3|317.5|317.3|317.5|317.3|317.5|317.3|10
1732788460000|2024-11-28 10:07:40|317.4||317.4||317.4||317.4||52
1732788470000|2024-11-28 10:07:50|||||||||2043
1732788490000|2024-11-28 10:08:10||317.2||317.2||317.2||317.2|0
1732788550000|2024-11-28 10:09:10|317.3|317.1|317.3|317.1|317.3|317.1|317.3|317.1|476
1732788610000|2024-11-28 10:10:10|317.2|316.9|317.2|316.9|317.2|316.9|317.2|316.9|60
1732788630000|2024-11-28 10:10:30|317.1|316.8|317|316.8|317.1|316.8|317|316.8|50
1732788650000|2024-11-28 10:10:50|317.5|317.1|317.5|317.1|317.5|317.1|317.5|317.1|785
1732788670000|2024-11-28 10:11:10||317||317||317||317|330
1732788700000|2024-11-28 10:11:40|317.4||317.4||317.4||317.4||25
1732788710000|2024-11-28 10:11:50|||||||||44
1732788720000|2024-11-28 10:12:00|317.5||317.5||317.5||317.5||0
1732788730000|2024-11-28 10:12:10|317.4|317.1|317.5|317.1|317.5|317.1|317.4|317.1|650
1732788750000|2024-11-28 10:12:30|317.6||317.6||317.6||317.6||0
1732788760000|2024-11-28 10:12:40|317.5||317.5||317.5||317.5||0
1732788770000|2024-11-28 10:12:50|317.4||317.4||317.4||317.4||2202
1732788780000|2024-11-28 10:13:00|317.7|317.2|317.7|317.2|317.7|317.2|317.7|317.2|0
1732788840000|2024-11-28 10:14:00|317.6||317.6||317.6||317.6||0
1732788850000|2024-11-28 10:14:10|317.4|317.1|317.4|317.1|317.4|317.1|317.4|317.1|74
1732788860000|2024-11-28 10:14:20|317.3|317|317.2|317|317.3|317|317.2|317|44
1732788870000|2024-11-28 10:14:30||316.9||316.7||316.9||316.7|844
1732788950000|2024-11-28 10:15:50|317.1|316.6|316.8|316.2|317.1|316.6|316.8|316.2|552
1732788960000|2024-11-28 10:16:00|316.6|316.1|316.6|316.1|316.6|316.1|316.6|316.1|15
1732788990000|2024-11-28 10:16:30|316.5|316|316.2|316|316.5|316|316.2|316|1343
1732789030000|2024-11-28 10:17:10|315.9|315.5|315.9|315.5|315.9|315.5|315.9|315.5|117
1732789040000|2024-11-28 10:17:20|316.2|315.7|316.2|315.7|316.2|315.7|316.2|315.7|4554
1732789050000|2024-11-28 10:17:30|316.8|316.4|316.8|316.4|316.8|316.4|316.8|316.4|705
1732789060000|2024-11-28 10:17:40|317.4|316.8|317.4|316.8|317.4|316.8|317.4|316.8|544
1732789070000|2024-11-28 10:17:50|||||||||157
1732789080000|2024-11-28 10:18:00|317.3||317.3||317.3||317.3||0
1732789090000|2024-11-28 10:18:10|||||||||516
1732789150000|2024-11-28 10:19:10|317.5|316.9|317.5|316.9|317.5|316.9|317.5|316.9|859
1732789170000|2024-11-28 10:19:30|317.3||317.4||317.4||317.3||236
1732789190000|2024-11-28 10:19:50|317.5||317.5||317.5||317.5||0
1732789210000|2024-11-28 10:20:10|317.3|317.1|317.5|317.1|317.5|317.1|317.3|317.1|165
1732789230000|2024-11-28 10:20:30||317||317||317||317|0
1732789250000|2024-11-28 10:20:50|318.1|317.6|318.4|317.6|318.4|317.6|318.1|317.6|720
1732789290000|2024-11-28 10:21:30|318|317.5|318.2|317.5|318.2|317.5|317.9|317.5|428
1732789330000|2024-11-28 10:22:10|317.9|317.2|317.9|317.2|317.9|317.2|317.9|317.2|39
1732789340000|2024-11-28 10:22:20|318||318.1||318.1||318||0
1732789500000|2024-11-28 10:25:00|318||318||318||318||0
1732789520000|2024-11-28 10:25:20|317.9||317.9||317.9||317.8||422
1732789540000|2024-11-28 10:25:40|318|317.3|318|317.4|318|317.4|318|317.3|1000
1732789630000|2024-11-28 10:27:10|318.5|317.5|318.5|317.8|318.5|317.8|318.5|317.5|322
1732789640000|2024-11-28 10:27:20|318.4||318.4||318.4||318.4||477
1732789830000|2024-11-28 10:30:30|||||||||20
1732789930000|2024-11-28 10:32:10||317.9||317.9||317.9||317.9|100
1732789940000|2024-11-28 10:32:20|318.2|317.8|318.2|317.8|318.2|317.8|318.2|317.8|68
1732789990000|2024-11-28 10:33:10|317.7|317.4|317.7|317.4|317.7|317.4|317.7|317.4|523
1732790000000|2024-11-28 10:33:20|317.6|317.3|317.5|317.1|317.6|317.3|317.5|317.1|262
1732790050000|2024-11-28 10:34:10|317.2|317|317.1|316.9|317.2|317|317.1|316.9|639
1732790060000|2024-11-28 10:34:20||316.7||316.7||316.7||316.7|0
1732790080000|2024-11-28 10:34:40|317.5|317|317.5|317|317.5|317|317.5|317|454
1732790140000|2024-11-28 10:35:40|||||||||779
1732790150000|2024-11-28 10:35:50|||||||||95
1732790160000|2024-11-28 10:36:00|||||||||127
1732790260000|2024-11-28 10:37:40|||||||||1627
1732790290000|2024-11-28 10:38:10|317.7|317.2|317.7|317.2|317.7|317.2|317.7|317.2|228
1732790330000|2024-11-28 10:38:50||317.3||317.3||317.3||317.3|33
1732790340000|2024-11-28 10:39:00||317.4||317.4||317.4||317.4|70
1732790390000|2024-11-28 10:39:50|||||||||19
1732790410000|2024-11-28 10:40:10|||||||||944
1732790440000|2024-11-28 10:40:40|317.6||317.6||317.6||317.6||148
1732790480000|2024-11-28 10:41:20|317.9|317.5|317.9|317.7|317.9|317.7|317.9|317.5|446
1732790510000|2024-11-28 10:41:50|317.7|317.8|317.7|317.3|317.7|317.8|317.7|317.3|12
1732790700000|2024-11-28 10:45:00|316.8|317.1|316.8|316.5|316.8|317.1|316.8|316.5|1
1732790710000|2024-11-28 10:45:10|316.9|316.7|317|316.7|317.1|316.8|316.9|316.7|327
1732790720000|2024-11-28 10:45:20|316.9|316.8|317.2|316.9|317.2|316.9|316.9|316.8|1005
1732790760000|2024-11-28 10:46:00|317.5|317|317.6|317.2|317.6|317.2|317.5|317|243
1732790800000|2024-11-28 10:46:40|||||||||1
1732790840000|2024-11-28 10:47:20|||||||||3
1732790860000|2024-11-28 10:47:40|317.4||317.4||317.4||317.4||62
1732790900000|2024-11-28 10:48:20|||||||||2488
1732790940000|2024-11-28 10:49:00|317.8|317.4|317.8|317.4|317.8|317.4|317.8|317.4|625
1732790970000|2024-11-28 10:49:30|317.9||317.9||317.9||317.9||624
1732791000000|2024-11-28 10:50:00|318||318||318||318||0
1732791030000|2024-11-28 10:50:30|317.9|317.5|317.9|317.5|317.9|317.5|317.9|317.5|30
1732791060000|2024-11-28 10:51:00|318||318||318||318||0
1732791080000|2024-11-28 10:51:20|||||||||30
1732791120000|2024-11-28 10:52:00|||||||||1100
1732791160000|2024-11-28 10:52:40|||||||||1997
1732791250000|2024-11-28 10:54:10|||||||||1997
1732791290000|2024-11-28 10:54:50|||||||||700
1732791300000|2024-11-28 10:55:00|||||||||93
1732791320000|2024-11-28 10:55:20|||||||||31
1732791330000|2024-11-28 10:55:30|||||||||943
1732791340000|2024-11-28 10:55:40|318.3|318.1|318.3|318.1|318.3|318.1|318.3|318.1|2204
1732791370000|2024-11-28 10:56:10|318.2|317.3|317.6|317.3|318.2|317.3|317.6|317.3|203
1732791400000|2024-11-28 10:56:40|||||||||943
1732791450000|2024-11-28 10:57:30|318|317.6|318|317.6|318|317.6|318|317.6|2
1732791460000|2024-11-28 10:57:40|317.9|317.7|318|317.7|318|317.7|317.9|317.7|1518
1732791470000|2024-11-28 10:57:50|||||||||974
1732791480000|2024-11-28 10:58:00|||||||||1257
1732791490000|2024-11-28 10:58:10|318.5|317.9|318.5|318|318.5|318|318.5|317.9|10094
1732791500000|2024-11-28 10:58:20||318.1||318.1||318.1||318.1|14349
1732791520000|2024-11-28 10:58:40|||||||||94
1732791600000|2024-11-28 11:00:00|||||||||310
1732791620000|2024-11-28 11:00:20|318.4|318|318.6|318.2|318.6|318.2|318.2|318|2286
1732791660000|2024-11-28 11:01:00|318.1|317.9|318.1|317.9|318.1|317.9|318.1|317.9|182
1732791670000|2024-11-28 11:01:10|||||||||667
1732791690000|2024-11-28 11:01:30|318|317.8|317.9|317.6|318|317.8|317.9|317.6|354
1732791710000|2024-11-28 11:01:50|317.7|317.4|317.7|317.4|317.7|317.4|317.7|317.4|126
1732791720000|2024-11-28 11:02:00|317.4|316.9|317.4|316.9|317.4|316.9|317.4|316.9|543
1732791800000|2024-11-28 11:03:20||316.7||316.7||316.7||316.7|0
1732791850000|2024-11-28 11:04:10||316.8||316.8||316.8||316.8|675
1732791860000|2024-11-28 11:04:20|317.7|316.9|317.7|317.1|317.7|317.1|317.7|316.9|221
1732791880000|2024-11-28 11:04:40||317.2||317.2||317.2||317.2|33
1732791950000|2024-11-28 11:05:50|||||||||500
1732791980000|2024-11-28 11:06:20|317.8||317.8||317.8||317.8||0
1732792000000|2024-11-28 11:06:40|317.7|317.3|317.7|317.3|317.7|317.3|317.7|317.3|42
1732792010000|2024-11-28 11:06:50|317.8||317.8||317.8||317.8||0
1732792020000|2024-11-28 11:07:00|317.1|316.8|317.1|316.8|317.1|316.8|317.1|316.8|1131
1732792030000|2024-11-28 11:07:10|317.2||317.2||317.2||317.2||0
1732792060000|2024-11-28 11:07:40|317.7||317.7||317.7||317.7||0
1732792070000|2024-11-28 11:07:50|317.3||317.3||317.3||317.3||191
1732792080000|2024-11-28 11:08:00|317.2|316.6|317.1|316.6|317.2|316.6|317.1|316.6|264
1732792110000|2024-11-28 11:08:30|317||317||317||317||273
1732792120000|2024-11-28 11:08:40|||||||||381
1732792140000|2024-11-28 11:09:00|316.9|316.4|316.9|316.4|316.9|316.4|316.9|316.4|72
1732792150000|2024-11-28 11:09:10|317.3|316.5|317.3|316.8|317.3|316.8|317.3|316.5|342
1732792160000|2024-11-28 11:09:20|317.4|316.9|317.4|316.9|317.4|316.9|317.4|316.9|625
1732792210000|2024-11-28 11:10:10|317.5||317.5||317.5||317.5||0
1732792260000|2024-11-28 11:11:00|317.9|317|317.9|317.3|318|317.3|317.9|317|543
1732792300000|2024-11-28 11:11:40|317.8||317.8||317.8||317.8||41
1732792390000|2024-11-28 11:13:10|317.7||317.7||317.7||317.7||34
1732792430000|2024-11-28 11:13:50|||||||||578
1732792460000|2024-11-28 11:14:20||317.4||317.4||317.4||317.4|0
1732792480000|2024-11-28 11:14:40|318|317.6|318.1|317.6|318.1|317.6|318|317.6|603
1732792500000|2024-11-28 11:15:00|317.8|317.4|317.8|317.4|317.8|317.4|317.8|317.4|365
1732792530000|2024-11-28 11:15:30|||||||||75
1732792540000|2024-11-28 11:15:40|||||||||638
1732792560000|2024-11-28 11:16:00|317.6|317.5|317.7|317.4|317.7|317.5|317.6|317.3|1174
1732792570000|2024-11-28 11:16:10|317.8|317.5|317.8|317.5|317.8|317.5|317.7|317.5|209
1732792640000|2024-11-28 11:17:20|317.7|317.4|317.7|317.4|317.7|317.4|317.7|317.4|567
1732792680000|2024-11-28 11:18:00|317.6|317.3|317.6|317.3|317.6|317.3|317.6|317.3|483
1732792690000|2024-11-28 11:18:10|||||||||4
1732792700000|2024-11-28 11:18:20||317.2||317.2||317.2||317.2|0
1732792710000|2024-11-28 11:18:30|||||||||11
1732792720000|2024-11-28 11:18:40|317.7|317.4|317.7|317.4|317.7|317.4|317.7|317.4|879
1732792730000|2024-11-28 11:18:50|317.8|317.5|317.8|317.5|317.8|317.5|317.8|317.5|384
1732792740000|2024-11-28 11:19:00|317.7|317.4|317.8|317.4|317.8|317.4|317.7|317.4|191
1732792780000|2024-11-28 11:19:40|317.7|317.3|317.7|317.3|317.7|317.3|317.7|317.3|241
1732792820000|2024-11-28 11:20:20||317.2||317.2||317.2||317.2|466
1732792860000|2024-11-28 11:21:00|317.6|317|317.6|317|317.6|317|317.6|317|118
1732792870000|2024-11-28 11:21:10|||||||||1
1732793080000|2024-11-28 11:24:40||317.1||317.1||317.1||317.1|53
1732793140000|2024-11-28 11:25:40|317.7||317.7||317.7||317.7||0
1732793160000|2024-11-28 11:26:00||317.2||317.2||317.2||317.2|39
1732793250000|2024-11-28 11:27:30|||||||||38
1732793340000|2024-11-28 11:29:00|||||||||36
1732793370000|2024-11-28 11:29:30|317.8||317.8||317.8||317.8||0
1732793420000|2024-11-28 11:30:20|317.7||317.7||317.7||317.7||31
1732793510000|2024-11-28 11:31:50|317.6|317|317.4|317|317.6|317|317.4|317|150
1732793600000|2024-11-28 11:33:20||316.9||317||317||316.9|119
1732793710000|2024-11-28 11:35:10|||||||||240
1732793750000|2024-11-28 11:35:50||317.2||317.2||317.2||317.2|0
1732793760000|2024-11-28 11:36:00|||||||||82
1732793810000|2024-11-28 11:36:50|||||||||79
1732793820000|2024-11-28 11:37:00|317.3|317|317.4|317|317.4|317|317.3|317|60
1732793900000|2024-11-28 11:38:20|317.7|317.2|317.6|317|317.7|317.2|317.6|317|3300
1732794010000|2024-11-28 11:40:10|||||||||357
1732794040000|2024-11-28 11:40:40||317.1||317.1||317.1||317.1|187
1732794070000|2024-11-28 11:41:10|317.7|317.2|317.7|317.1|317.7|317.2|317.7|317.1|174
1732794150000|2024-11-28 11:42:30||317.2||317.2||317.2||317.2|66
1732794310000|2024-11-28 11:45:10|||||||||1030
1732794360000|2024-11-28 11:46:00|||||||||1
1732794470000|2024-11-28 11:47:50|||||||||1
1732794490000|2024-11-28 11:48:10|317.8|317.4|317.8|317.4|317.8|317.4|317.8|317.4|100
1732794550000|2024-11-28 11:49:10||317.5||317.5||317.5||317.5|782
1732794590000|2024-11-28 11:49:50|||||||||76
1732794620000|2024-11-28 11:50:20|||||||||4878
1732794630000|2024-11-28 11:50:30|||||||||33
1732794670000|2024-11-28 11:51:10|317.4|317|317.4|317|317.4|317|317.4|317|698
1732794700000|2024-11-28 11:51:40|||||||||854
1732794740000|2024-11-28 11:52:20||317.1||317.1||317.1||317.1|83
1732794780000|2024-11-28 11:53:00|317.5|317.3|317.5|317.3|317.5|317.3|317.5|317.3|253
1732794790000|2024-11-28 11:53:10|317.7||317.7||317.7||317.7||0
1732794820000|2024-11-28 11:53:40|||||||||15
1732794850000|2024-11-28 11:54:10|||||||||100
1732794890000|2024-11-28 11:54:50|||||||||100
1732795140000|2024-11-28 11:59:00|317.8|317.7|317.8|317.6|317.8|317.7|317.8|317.6|101
1732795160000|2024-11-28 11:59:20|||||||||66
1732795170000|2024-11-28 11:59:30|318||318||318||318||0
1732795200000|2024-11-28 12:00:00|||||||||1
1732795300000|2024-11-28 12:01:40||317.7||317.7||317.7||317.7|0
1732795310000|2024-11-28 12:01:50|318.4|317.9|318.4|317.9|318.4|317.9|318.4|317.9|49
1732795360000|2024-11-28 12:02:40||318||318||318||318|33
1732795380000|2024-11-28 12:03:00|318.1|317.8|318.1|317.8|318.1|317.8|318.1|317.8|182
1732795390000|2024-11-28 12:03:10|||||||||1564
1732795400000|2024-11-28 12:03:20|317.8|317.7|317.8|317.5|317.8|317.7|317.8|317.5|279
1732795570000|2024-11-28 12:06:10|||||||||3128
1732795750000|2024-11-28 12:09:10|||||||||3021
1732795760000|2024-11-28 12:09:20|318.2|317.6|318.2|317.6|318.2|317.6|318.2|317.6|78
1732795820000|2024-11-28 12:10:20|||||||||164
1732796080000|2024-11-28 12:14:40|||||||||3126
1732796090000|2024-11-28 12:14:50|318.1||318.1||318.1||318.1||0
1732796110000|2024-11-28 12:15:10|||||||||8223
1732796130000|2024-11-28 12:15:30|||||||||284
1732796150000|2024-11-28 12:15:50||317.7||317.7||317.7||317.7|625
1732796290000|2024-11-28 12:18:10|318|317.6|318|317.6|318|317.6|318|317.6|558
1732796480000|2024-11-28 12:21:20|||||||||8184
1732796500000|2024-11-28 12:21:40|||||||||8184
1732796690000|2024-11-28 12:24:50|317.9||317.9||317.9||317.9||331
1732796760000|2024-11-28 12:26:00|||||||||2
1732796810000|2024-11-28 12:26:50|||||||||2488
1732796830000|2024-11-28 12:27:10|||||||||2488
1732796950000|2024-11-28 12:29:10|||||||||3
1732796990000|2024-11-28 12:29:50||317.7||317.7||317.7||317.7|544
1732797030000|2024-11-28 12:30:30||317.8||317.6||317.8||317.6|105
1732797060000|2024-11-28 12:31:00|317.8|317|317.1|316.7|317.8|317|317.1|316.7|489
1732797080000|2024-11-28 12:31:20|317||317||317||317||407
1732797090000|2024-11-28 12:31:30|317.1||317.1||317.1||317.1||0
1732797110000|2024-11-28 12:31:50|317.2||317.2||317.2||317.2||0
1732797170000|2024-11-28 12:32:50|317.1|316.8|317.2|316.8|317.2|316.8|317.1|316.8|412
1732797190000|2024-11-28 12:33:10|||||||||68
1732797240000|2024-11-28 12:34:00|316.8|316.5|316.8|316.5|316.8|316.5|316.8|316.5|17
1732797250000|2024-11-28 12:34:10|317.1|316.6|316.6|316|317.1|316.6|316.6|316|430
1732797430000|2024-11-28 12:37:10|||||||||12
1732797490000|2024-11-28 12:38:10|||||||||3500
1732797510000|2024-11-28 12:38:30|316.5|315.9|316.5|315.9|316.5|315.9|316.5|315.9|205
1732797570000|2024-11-28 12:39:30|||||||||46
1732797700000|2024-11-28 12:41:40|||||||||90
1732797710000|2024-11-28 12:41:50|316.1|315.8|316|315.6|316.1|315.8|316|315.6|621
1732797730000|2024-11-28 12:42:10||315.5||315.5||315.5||315.5|3
1732797740000|2024-11-28 12:42:20||315.4||315.5||315.5||315.4|0
1732797770000|2024-11-28 12:42:50||315.4||315.4||315.4||315.4|0
1732797780000|2024-11-28 12:43:00|316.1|315.7|316.1|315.7|316.1|315.7|316.1|315.7|162
1732797800000|2024-11-28 12:43:20||315.8||315.7||315.8||315.7|208
1732797940000|2024-11-28 12:45:40|||||||||313
1732797970000|2024-11-28 12:46:10|||||||||313
1732798000000|2024-11-28 12:46:40|315.9|315.5|315.9|315.5|315.9|315.5|315.9|315.5|597
1732798070000|2024-11-28 12:47:50|||||||||56
1732798170000|2024-11-28 12:49:30|||||||||633
1732798200000|2024-11-28 12:50:00|316.1|315.8|316.1|315.8|316.1|315.9|316.1|315.8|1081
1732798210000|2024-11-28 12:50:10||316||316||316||316|281
1732798220000|2024-11-28 12:50:20|316|315.7|316|315.7|316|315.7|316|315.7|75
1732798320000|2024-11-28 12:52:00|||||||||313
1732798370000|2024-11-28 12:52:50|||||||||470
1732798380000|2024-11-28 12:53:00|||||||||94
1732798390000|2024-11-28 12:53:10|316.1|315.8|316.1|315.8|316.1|315.8|316.1|315.8|123
1732798440000|2024-11-28 12:54:00|||||||||2
1732798450000|2024-11-28 12:54:10|316.2|315.9|316.2|315.9|316.2|315.9|316.2|315.9|0
1732798460000|2024-11-28 12:54:20||316||316||316||316|542
1732798480000|2024-11-28 12:54:40|316.1|315.7|316.1|315.7|316.1|315.7|316.1|315.7|500
1732798490000|2024-11-28 12:54:50|||||||||2
1732798510000|2024-11-28 12:55:10|316.2||316.2||316.2||316.2||0
1732798660000|2024-11-28 12:57:40||315.8||315.8||315.8||315.8|946
1732798670000|2024-11-28 12:57:50||316||316||316||316|558
1732798710000|2024-11-28 12:58:30|316.3|316.2|316.3|316.2|316.3|316.2|316.3|316.2|318
1732798730000|2024-11-28 12:58:50|||||||||45
1732798780000|2024-11-28 12:59:40|316.2|315.9|316.2|315.9|316.2|315.9|316.2|315.9|316
1732798840000|2024-11-28 13:00:40|316|315.8|316|315.8|316|315.8|316|315.8|548
1732798870000|2024-11-28 13:01:10|||||||||30
1732798970000|2024-11-28 13:02:50|316.4|316.2|316.4|316.2|316.4|316.2|316.4|316.2|156
1732798980000|2024-11-28 13:03:00|316.6|316.3|316.9|316.6|316.9|316.6|316.6|316.3|232
1732799010000|2024-11-28 13:03:30|316.7|316.5|316.7|316.5|316.7|316.5|316.7|316.5|152
1732799040000|2024-11-28 13:04:00|||||||||500
1732799080000|2024-11-28 13:04:40|316.4|316.1|316.4|316.2|316.4|316.2|316.4|316.1|542
1732799090000|2024-11-28 13:04:50|316.7||316.7||316.7||316.7||1300
1732799110000|2024-11-28 13:05:10||316.3||316.3||316.3||316.3|625
1732799140000|2024-11-28 13:05:40|316.8||316.8||316.8||316.8||0
1732799210000|2024-11-28 13:06:50||316.4||316.5||316.5||316.4|0
1732799220000|2024-11-28 13:07:00|316.9||316.9||316.9||316.9||0
1732799230000|2024-11-28 13:07:10|316.8|316.1|316.6|316.1|316.8|316.1|316.6|316.1|544
1732799260000|2024-11-28 13:07:40|316.5||316.5||316.5||316.5||424
1732799350000|2024-11-28 13:09:10|316.6||316.6||316.6||316.6||0
1732799480000|2024-11-28 13:11:20||316.2||316.2||316.2||316.2|6462
1732799520000|2024-11-28 13:12:00|316.4|316.1|316.4|316.1|316.4|316.1|316.4|316.1|513
1732799530000|2024-11-28 13:12:10|317.5|317|317.5|317|317.5|317|317.5|317|4400
1732799540000|2024-11-28 13:12:20||316.9||316.9||316.9||316.9|0
1732799560000|2024-11-28 13:12:40|318|317|318|317.6|318|317.6|318|317|244
1732799580000|2024-11-28 13:13:00|318.6|317.7|318.6|318|318.6|318|318.6|317.7|696
1732799590000|2024-11-28 13:13:10|319.1|318.1|319.2|318.3|319.2|318.3|319.1|318.1|433
1732799600000|2024-11-28 13:13:20||318.4||318.5||318.5||318.4|0
1732799670000|2024-11-28 13:14:30|319.4||319.4||319.4||319.4||1093
1732799690000|2024-11-28 13:14:50|||||||||6
1732799740000|2024-11-28 13:15:40|319.2|318.7|319.3|318.7|319.3|318.7|319.2|318.7|588
1732799800000|2024-11-28 13:16:40|||||||||2000
1732799830000|2024-11-28 13:17:10|319.2||319.2||319.2||319.2||425
1732799890000|2024-11-28 13:18:10|319.1||319.2||319.2||319.1||420
1732799920000|2024-11-28 13:18:40|319.7||319.6||319.7||319.6||0
1732799930000|2024-11-28 13:18:50|319.5|318.8|319.5|318.8|319.5|318.8|319.5|318.8|42
1732800000000|2024-11-28 13:20:00|319.1|318.7|319.1|318.7|319.1|318.7|319.1|318.7|354
1732800020000|2024-11-28 13:20:20|||||||||150
1732800030000|2024-11-28 13:20:30|319|318.6|319.1|318.6|319.1|318.6|319|318.6|416
1732800060000|2024-11-28 13:21:00|319||319||319||319||0
1732800100000|2024-11-28 13:21:40|318.9|318.5|318.9|318.5|318.9|318.5|318.9|318.5|244
1732800200000|2024-11-28 13:23:20|||||||||42
1732800230000|2024-11-28 13:23:50|319.3|318.6|319.3|318.6|319.3|318.6|319.3|318.6|332
1732800280000|2024-11-28 13:24:40|319.2|318.7|319.2|318.7|319.2|318.7|319.2|318.7|625
1732800340000|2024-11-28 13:25:40|319.4||319.4||319.4||319.4||0
1732800400000|2024-11-28 13:26:40|319.3||319.2||319.3||319.2||110
1732800570000|2024-11-28 13:29:30||318.8||318.8||318.8||318.8|940
1732800580000|2024-11-28 13:29:40|||||||||1411
1732800700000|2024-11-28 13:31:40|||||||||225
1732800710000|2024-11-28 13:31:50|318.8|318.5|318.9|318.5|318.9|318.5|318.8|318.5|173
1732800720000|2024-11-28 13:32:00|318.8||318.8||318.8||318.8||446
1732800750000|2024-11-28 13:32:30||318.6||318.6||318.6||318.6|86
1732800760000|2024-11-28 13:32:40|318.7|318.5|318.8|318.5|318.8|318.5|318.7|318.5|121
1732800780000|2024-11-28 13:33:00|||||||||2560
1732800800000|2024-11-28 13:33:20|318.9||318.9||318.9||318.9||0
1732800810000|2024-11-28 13:33:30|||||||||2500
1732800830000|2024-11-28 13:33:50|||||||||312
1732800860000|2024-11-28 13:34:20|319||319||319||319||0
1732800970000|2024-11-28 13:36:10|||||||||525
1732801110000|2024-11-28 13:38:30||318.6||318.7||318.7||318.6|0
1732801120000|2024-11-28 13:38:40||318.6||318.7||318.7||318.6|0
1732801140000|2024-11-28 13:39:00|319.3|319|319.3|319|319.3|319|319.3|319|594
1732801150000|2024-11-28 13:39:10|319.4|319.1|319.8|319.3|319.8|319.3|319.4|319.1|243
1732801160000|2024-11-28 13:39:20|319.9|319.4|319.9|319.5|319.9|319.5|319.9|319.4|0
1732801170000|2024-11-28 13:39:30||319.6||319.6||319.6||319.6|0
1732801200000|2024-11-28 13:40:00|||||||||65
1732801260000|2024-11-28 13:41:00|320.1||320.1||320.1||320.1||0
1732801280000|2024-11-28 13:41:20||319.7||319.7||319.7||319.7|46
1732801290000|2024-11-28 13:41:30|320.2||320.2||320.3||320.2||0
1732801300000|2024-11-28 13:41:40|320.3|319.8|320.3|319.9|320.3|319.9|320.3|319.8|0
1732801370000|2024-11-28 13:42:50||320||320||320||320|72
1732801380000|2024-11-28 13:43:00|321.1|320.3|321.1|320.3|321.1|320.3|321.1|320.3|212
1732801390000|2024-11-28 13:43:10||320.5||320.5||320.5||320.5|925
1732801400000|2024-11-28 13:43:20|320.7|320.6|320.9|320.6|320.9|320.7|320.7|320.6|140
1732801410000|2024-11-28 13:43:30|321.1||321.1||321.1||321.1||0
1732801420000|2024-11-28 13:43:40|321.5|320.9|321.5|320.9|321.5|320.9|321.5|320.9|803
1732801460000|2024-11-28 13:44:20||321||321.1||321.1||321|0
1732801470000|2024-11-28 13:44:30|320.7|320.5|320.7|320.5|320.7|320.5|320.7|320.5|431
1732801510000|2024-11-28 13:45:10|321.1|320.6|321.1|320.6|321.1|320.6|321.1|320.6|175
1732801540000|2024-11-28 13:45:40|321.3|320.8|321.3|321|321.3|321|321.3|320.8|1280
1732801560000|2024-11-28 13:46:00||320.9||320.9||320.9||320.9|0
1732801590000|2024-11-28 13:46:30|||||||||627
1732801600000|2024-11-28 13:46:40|321.8|321|322.2|321.5|322.2|321.5|321.8|321|345
1732801700000|2024-11-28 13:48:20|||||||||314
1732801710000|2024-11-28 13:48:30|322.1|321.6|321.8|321.5|322.1|321.6|321.8|321.5|339
1732801720000|2024-11-28 13:48:40|321.9||322||322||321.9||154
1732801740000|2024-11-28 13:49:00|321.8||321.8||321.8||321.8||466
1732801750000|2024-11-28 13:49:10|||||||||6
1732801830000|2024-11-28 13:50:30|320.5|320|321.5|321.2|321.5|321.2|320.5|320|895
1732801840000|2024-11-28 13:50:40|||||||||1775
1732801850000|2024-11-28 13:50:50|321.8|321.3|321.8|321.3|321.8|321.3|321.8|321.3|613
1732801860000|2024-11-28 13:51:00|321.7|321.1|321.7|321.1|321.7|321.1|321.7|321.1|1695
1732801870000|2024-11-28 13:51:10|320.8|321|321|320.5|321|321|320.8|320.4|1418
1732801930000|2024-11-28 13:52:10|320.9||321||321||320.9||426
1732802040000|2024-11-28 13:54:00|320.9||320.9||320.9||320.9||3725
1732802080000|2024-11-28 13:54:40|||||||||716
1732802110000|2024-11-28 13:55:10|320.8|320.4|320.8|320.4|320.8|320.4|320.8|320.4|912
1732802170000|2024-11-28 13:56:10|320.7||320.8||320.8||320.7||71
1732802220000|2024-11-28 13:57:00|320.7||320.7||320.7||320.7||433
1732802290000|2024-11-28 13:58:10|320.6|320.3|320.1|319.8|320.6|320.3|320.1|319.8|917
1732802300000|2024-11-28 13:58:20|320|319.7|320|319.7|320|319.7|320|319.7|830
1732802310000|2024-11-28 13:58:30|||||||||18
1732802320000|2024-11-28 13:58:40|320.1||320||320.1||320||0
1732802380000|2024-11-28 13:59:40|319.9|319.3|319.9|319.3|319.9|319.3|319.8|319.3|734
1732802390000|2024-11-28 13:59:50|319.8|319.4|319.8|319.4|319.8|319.4|319.8|319.4|0
1732802400000|2024-11-28 14:00:00|319.9||319.8||319.9||319.8||0
1732802420000|2024-11-28 14:00:20|319.7||319.7||319.7||319.7||92
1732802440000|2024-11-28 14:00:40|||||||||31
1732802520000|2024-11-28 14:02:00|319.6||319.6||319.6||319.6||35
1732802550000|2024-11-28 14:02:30|319.3|319.2|319.3|319.2|319.3|319.2|319.3|319.2|10
1732802560000|2024-11-28 14:02:40|319.4||319.4||319.4||319.4||1020
1732802580000|2024-11-28 14:03:00|||||||||1070
1732802600000|2024-11-28 14:03:20|||||||||1830
1732802640000|2024-11-28 14:04:00|319.5|319.3|319.5|319.3|319.5|319.3|319.5|319.3|2403
1732802650000|2024-11-28 14:04:10|319.8|319.4|319.8|319.5|319.8|319.5|319.8|319.4|31
1732802680000|2024-11-28 14:04:40||319.6||319.6||319.6||319.6|625
1732802710000|2024-11-28 14:05:10|320.1|319.8|320.1|319.8|320.1|319.8|320.1|319.8|1317
1732802730000|2024-11-28 14:05:30|319.8|319.7|319.9|319.7|319.9|319.7|319.8|319.7|76
1732802750000|2024-11-28 14:05:50||319.6||319.6||319.6||319.6|554
1732802770000|2024-11-28 14:06:10|320||320||320||319.9||1384
1732802780000|2024-11-28 14:06:20|319.9||319.9||319.9||319.9||0
1732802790000|2024-11-28 14:06:30|319.8|319.5|319.7|319.5|319.8|319.5|319.7|319.5|126
1732802820000|2024-11-28 14:07:00|319.9||319.9||319.9||319.9||272
1732802840000|2024-11-28 14:07:20|319.8||319.8||319.8||319.8||29
1732802900000|2024-11-28 14:08:20|320.6|319.9|320.6|319.9|320.6|319.9|320.6|319.9|1201
1732802920000|2024-11-28 14:08:40|320.8|320.2|320.8|320.2|320.8|320.2|320.8|320.2|158
1732802940000|2024-11-28 14:09:00||320.3||320.3||320.3||320.3|31
1732802980000|2024-11-28 14:09:40|320.5|320.2|320.5|320.2|320.5|320.2|320.5|320.2|228
1732802990000|2024-11-28 14:09:50|320.7||320.7||320.7||320.7||0
1732803030000|2024-11-28 14:10:30|320.6||320.6||320.6||320.6||0
1732803040000|2024-11-28 14:10:40|320.4||320.4||320.4||320.4||507
1732803130000|2024-11-28 14:12:10|321|320.4|321|320.4|321|320.4|321|320.4|469
1732803190000|2024-11-28 14:13:10|320.9|320.5|320.9|320.5|320.9|320.5|320.9|320.5|43
1732803240000|2024-11-28 14:14:00||320.6||320.6||320.6||320.6|529
1732803250000|2024-11-28 14:14:10|||||||||36
1732803280000|2024-11-28 14:14:40|320.4|320.3|320.4|320.3|320.4|320.3|320.4|320.3|169
1732803290000|2024-11-28 14:14:50|320.3|320.2|320.3|320.2|320.3|320.2|320.3|320.2|243
1732803320000|2024-11-28 14:15:20|320.2|320.1|320.1|320|320.2|320.1|320.1|320|26
1732803330000|2024-11-28 14:15:30||319.9||319.9||319.9||319.9|0
1732803370000|2024-11-28 14:16:10|320|319.8|320|319.8|320|319.8|320|319.8|251
1732803380000|2024-11-28 14:16:20|||||||||10
1732803420000|2024-11-28 14:17:00|320.1|319.9|320.1|319.9|320.1|319.9|320.1|319.9|0
1732803440000|2024-11-28 14:17:20|320.3||320.3||320.3||320.3||0
1732803470000|2024-11-28 14:17:50|320.2||320.2||320.2||320.2||32
1732803510000|2024-11-28 14:18:30|320.1||320.2||320.2||320.1||0
1732803580000|2024-11-28 14:19:40|||||||||1764
1732803600000|2024-11-28 14:20:00|||||||||7
1732803610000|2024-11-28 14:20:10|320.1||320.1||320.1||320.1||41
1732803670000|2024-11-28 14:21:10|||||||||31
1732803750000|2024-11-28 14:22:30|320.3|320.1|320.1|320|320.3|320.1|320.1|320|331
1732803760000|2024-11-28 14:22:40|320.3||320.3||320.3||320.3||1891
1732803790000|2024-11-28 14:23:10|||||||||63
1732803810000|2024-11-28 14:23:30|||||||||1561
1732803820000|2024-11-28 14:23:40||320.1||320.1||320.1||320.1|296
1732803920000|2024-11-28 14:25:20|320.8|320.2|320.7|320.3|320.8|320.3|320.7|320.2|195
1732803940000|2024-11-28 14:25:40|320.8|320.5|320.8|320.5|320.8|320.5|320.8|320.5|670
1732803950000|2024-11-28 14:25:50|||||||||82
1732804020000|2024-11-28 14:27:00|321.1|320.7|321.2|320.7|321.2|320.7|321.1|320.7|1167
1732804080000|2024-11-28 14:28:00|||||||||335
1732804100000|2024-11-28 14:28:20|||||||||94
1732804120000|2024-11-28 14:28:40|321.1||321.1||321.1||321.1||0
1732804130000|2024-11-28 14:28:50||320.8||320.7||320.8||320.7|516
1732804140000|2024-11-28 14:29:00|||||||||109
1732804150000|2024-11-28 14:29:10|321|320.6|320.9|320.6|321|320.6|320.9|320.6|256
1732804210000|2024-11-28 14:30:10|||||||||752
1732804220000|2024-11-28 14:30:20|321.4|320.7|321.4|321|321.4|321|321.4|320.7|677
1732804230000|2024-11-28 14:30:30|321.3|320.9|321.5|321|321.5|321|321.3|320.9|253
1732804240000|2024-11-28 14:30:40||320.9||320.9||320.9||320.9|1575
1732804250000|2024-11-28 14:30:50||320.8||320.9||320.9||320.8|0
1732804280000|2024-11-28 14:31:20|321.4||321.4||321.4||321.4||0
1732804300000|2024-11-28 14:31:40|321.3||321.3||321.3||321.3||39
1732804370000|2024-11-28 14:32:50|321|320.7|321|320.7|321|320.7|321|320.7|161
1732804400000|2024-11-28 14:33:20|321.6|321.3|321.5|321.3|321.6|321.3|321.5|321.3|1250
1732804410000|2024-11-28 14:33:30|321.6||321.6||321.6||321.6||612
1732804470000|2024-11-28 14:34:30|||||||||192
1732804480000|2024-11-28 14:34:40|||||||||39
1732804500000|2024-11-28 14:35:00|321.9|321.5|321.9|321.5|321.9|321.5|321.9|321.5|181
1732804510000|2024-11-28 14:35:10|||||||||140
1732804530000|2024-11-28 14:35:30|||||||||5
1732804560000|2024-11-28 14:36:00||321.6||321.6||321.6||321.6|69
1732804610000|2024-11-28 14:36:50|322.1|321.7|322.6|321.9|322.6|321.9|322.1|321.7|669
1732804630000|2024-11-28 14:37:10|322.8|322|322.8|322|322.8|322|322.8|322|434
1732804640000|2024-11-28 14:37:20|322.7|322.1|322.7|322.1|322.7|322.1|322.7|322.1|26
1732804650000|2024-11-28 14:37:30||322.2||322.2||322.2||322.2|0
1732804690000|2024-11-28 14:38:10|322.6||322.6||322.6||322.6||37
1732804710000|2024-11-28 14:38:30|||||||||617
1732804730000|2024-11-28 14:38:50||322.3||322.4||322.4||322.3|34
1732804740000|2024-11-28 14:39:00|322.3|322.1|322.8|322.2|322.8|322.2|322.3|322.1|1179
1732804750000|2024-11-28 14:39:10|322.9|322.3|322.9|322.3|322.9|322.3|322.8|322.3|172
1732804800000|2024-11-28 14:40:00|||||||||1000
1732804820000|2024-11-28 14:40:20|323.1|322.7|323.3|322.7|323.3|322.7|323.1|322.7|197
1732804860000|2024-11-28 14:41:00|||||||||1000
1732804880000|2024-11-28 14:41:20|323.2|322.8|323.2|322.8|323.2|322.8|323.2|322.8|1
1732804890000|2024-11-28 14:41:30|323.3|322.9|323.3|322.9|323.3|322.9|323.3|322.9|0
1732804900000|2024-11-28 14:41:40||323||323.1||323.1||323|0
1732804910000|2024-11-28 14:41:50|323.1|322.9|323.2|323.1|323.2|323.1|323.1|322.9|140
1732804920000|2024-11-28 14:42:00|||||||||93
1732804930000|2024-11-28 14:42:10|323.3|323.2|323.6|323.2|323.6|323.2|323.3|323.2|369
1732805020000|2024-11-28 14:43:40|324.2|323.3|324.2|323.7|324.2|323.7|324.2|323.3|719
1732805050000|2024-11-28 14:44:10|324.6|324.4|325|324.6|325|324.6|324.6|324.4|14943
1732805060000|2024-11-28 14:44:20||324.7||324.7||324.7||324.7|10000
1732805070000|2024-11-28 14:44:30|325.4|324.9|325.4|324.9|325.4|324.9|325.4|324.9|129
1732805100000|2024-11-28 14:45:00|325.6|325|325.5|325|325.6|325|325.5|325|2044
1732805110000|2024-11-28 14:45:10|325.6|325.1|325.6|325.2|325.6|325.2|325.6|325.1|0
1732805130000|2024-11-28 14:45:30|325.5|325.1|325.4|325.1|325.6|325.2|325.4|325.1|594
1732805140000|2024-11-28 14:45:40|325.3|325.2|325.1|324.6|325.3|325.2|325|324.6|537
1732805150000|2024-11-28 14:45:50|325|324.7|325|324.6|325|324.7|325|324.6|0
1732805160000|2024-11-28 14:46:00||324.7||324.7||324.7||324.7|543
1732805170000|2024-11-28 14:46:10|324.9|324.6|324.9|324.4|324.9|324.7|324.9|324.4|205
1732805200000|2024-11-28 14:46:40|324.8||324.9||324.9||324.8||233
1732805210000|2024-11-28 14:46:50|324.8||324.8||324.8||324.8||4420
1732805220000|2024-11-28 14:47:00|324.7||324.6||324.7||324.6||66
1732805250000|2024-11-28 14:47:30|324.9|324.6|324.9|324.6|324.9|324.6|324.9|324.6|182
1732805260000|2024-11-28 14:47:40|||||||||50
1732805300000|2024-11-28 14:48:20|||||||||50
1732805320000|2024-11-28 14:48:40|||||||||3126
1732805370000|2024-11-28 14:49:30|325.2|324.8|325.7|325.1|325.7|325.1|325.2|324.8|703
1732805390000|2024-11-28 14:49:50||325.2||325.2||325.2||325.2|0
1732805400000|2024-11-28 14:50:00|325.1|325|325.2|324.9|325.2|325|325.1|324.9|549
1732805410000|2024-11-28 14:50:10|325.3||325.3||325.3||325.3||0
1732805470000|2024-11-28 14:51:10|||||||||24
1732805490000|2024-11-28 14:51:30|325.1|325|325|324.6|325.1|325|325|324.6|410
1732805620000|2024-11-28 14:53:40|||||||||386
1732805670000|2024-11-28 14:54:30|324.9||324.9||324.9||324.9||49
1732805720000|2024-11-28 14:55:20|324.5|324.4|324.6|324.4|324.6|324.4|324.5|324.4|2747
1732805780000|2024-11-28 14:56:20|||||||||249
1732805790000|2024-11-28 14:56:30|||||||||3152
1732805870000|2024-11-28 14:57:50|324.5||324.6||324.6||324.5||29
1732805880000|2024-11-28 14:58:00|324.5||324.6||324.6||324.5||43
1732805920000|2024-11-28 14:58:40|324.2|324|324|323.8|324.2|324|324|323.8|4116
1732805930000|2024-11-28 14:58:50|||||||||3021
1732805940000|2024-11-28 14:59:00|||||||||109
1732805990000|2024-11-28 14:59:50|||||||||132
1732806010000|2024-11-28 15:00:10|323.9|323.6|323.9|323.6|324|323.6|323.9|323.6|860
1732806020000|2024-11-28 15:00:20||323.7||323.6||323.7||323.6|0
1732806040000|2024-11-28 15:00:40|324|323.7|324|323.7|324|323.7|324|323.7|283
1732806050000|2024-11-28 15:00:50||323.6||323.6||323.6||323.6|938
1732806060000|2024-11-28 15:01:00|323.9|323.7|323.9|323.7|323.9|323.7|323.9|323.7|9
1732806110000|2024-11-28 15:01:50|||||||||42
1732806130000|2024-11-28 15:02:10|324|323.8|324|323.8|324|323.8|324|323.8|605
1732806140000|2024-11-28 15:02:20|323.9||323.9||323.9||323.9||0
1732806180000|2024-11-28 15:03:00|||||||||96
1732806230000|2024-11-28 15:03:50|324||324||324||324||1984
1732806240000|2024-11-28 15:04:00|323.9||323.9||323.9||323.9||0
1732806260000|2024-11-28 15:04:20|324|324|324|323.7|324.4|324.1|324|323.7|1670
1732806270000|2024-11-28 15:04:30|324.3|323.8|324.3|323.8|324.3|323.8|324.3|323.8|156
1732806280000|2024-11-28 15:04:40||323.9||323.9||323.9||323.9|0
1732806330000|2024-11-28 15:05:30|||||||||42188
1732806340000|2024-11-28 15:05:40||324||324||324||324|1531
1732806390000|2024-11-28 15:06:30|324.1|323.8|324.1|323.8|324.1|323.8|324.1|323.8|46
1732806470000|2024-11-28 15:07:50|323.9|323.6|323.9|323.7|323.9|323.7|323.9|323.6|375
1732806480000|2024-11-28 15:08:00|||||||||264
1732806520000|2024-11-28 15:08:40|323.4|323.3|323|322.6|323.4|323.3|322.9|322.6|2264
1732806560000|2024-11-28 15:09:20|322.9||322.9||322.9||322.9||0
1732806600000|2024-11-28 15:10:00|322.8||322.8||322.8||322.8||0
1732806610000|2024-11-28 15:10:10||322.7||322.7||322.7||322.7|243
1732806620000|2024-11-28 15:10:20|322.9|323.3|323.6|323.1|323.6|323.3|322.9|323.1|625
1732806720000|2024-11-28 15:12:00|323.5|323.2|323.5|323.2|323.5|323.2|323.5|323.2|15
1732806750000|2024-11-28 15:12:30|323.4||323.4||323.4||323.4||0
1732806760000|2024-11-28 15:12:40|323.6||323.4||323.6||323.4||47
1732806800000|2024-11-28 15:13:20|323|322.9|322.7|322.6|323|322.9|322.7|322.6|142
1732806820000|2024-11-28 15:13:40|||||||||659
1732806830000|2024-11-28 15:13:50|322.6|322.3|322.6|322.3|322.6|322.3|322.6|322.3|365
1732806840000|2024-11-28 15:14:00|||||||||1540
1732806870000|2024-11-28 15:14:30|322.5||322.5||322.5||322.5||39
1732806950000|2024-11-28 15:15:50|322.4||322.4||322.4||322.4||347
1732806970000|2024-11-28 15:16:10||322.2||322.2||322.2||322.2|6
1732806980000|2024-11-28 15:16:20|322.3|322.1|322.1|322|322.3|322.1|322.1|322|803
1732806990000|2024-11-28 15:16:30|322.2|321.8|322.2|321.8|322.2|321.9|322.2|321.8|0
1732807000000|2024-11-28 15:16:40||321.9||321.9||321.9||321.8|0
1732807010000|2024-11-28 15:16:50|322.1|321.8|322.1|321.8|322.1|321.8|322.1|321.8|625
1732807020000|2024-11-28 15:17:00|322.2||322.2||322.2||322.2||0
1732807030000|2024-11-28 15:17:10||322||322||322||322|29
1732807100000|2024-11-28 15:18:20|322.1||322.1||322.1||322.1||972
1732807110000|2024-11-28 15:18:30|||||||||1
1732807130000|2024-11-28 15:18:50|322.2||322.2||322.2||322.2||0
1732807170000|2024-11-28 15:19:30|322.1||322.1||322.1||322.1||129
1732807190000|2024-11-28 15:19:50|322.2||322.2||322.2||322.2||0
1732807200000|2024-11-28 15:20:00|322.1|322.1|322.4|322.2|322.4|322.2|322.1|322.1|1394
1732807220000|2024-11-28 15:20:20|322.3|322.1|322.3|322.1|322.3|322.1|322.3|322.1|340
1732807240000|2024-11-28 15:20:40|||||||||1854
1732807250000|2024-11-28 15:20:50|||||||||121
1732807260000|2024-11-28 15:21:00|||||||||869
1732807270000|2024-11-28 15:21:10|322.6|322.2|322.6|322.2|322.6|322.2|322.6|322.2|72
1732807320000|2024-11-28 15:22:00|321.9|321.6|321.9|321.6|321.9|321.6|321.9|321.6|23
1732807330000|2024-11-28 15:22:10|||||||||3
1732807420000|2024-11-28 15:23:40|||||||||10000
1732807440000|2024-11-28 15:24:00|321.8|321.5|321.8|321.5|321.8|321.5|321.8|321.5|2260
1732807580000|2024-11-28 15:26:20||321.4||321.5||321.5||321.4|137
1732807600000|2024-11-28 15:26:40|||||||||308
1732807620000|2024-11-28 15:27:00|321.7||321.7||321.7||321.7||0
1732807640000|2024-11-28 15:27:20|||||||||308
1732807690000|2024-11-28 15:28:10|321.6||321.6||321.6||321.6||0
1732807720000|2024-11-28 15:28:40|||||||||100
1732807730000|2024-11-28 15:28:50|321.5|321.3|321.5|321.2|321.5|321.3|321.5|321.2|20
1732807750000|2024-11-28 15:29:10|||||||||10
1732807790000|2024-11-28 15:29:50|||||||||625
1732807830000|2024-11-28 15:30:30|321.4||321.4||321.4||321.4||23
1732807870000|2024-11-28 15:31:10|||||||||3500
1732807880000|2024-11-28 15:31:20|||||||||1246
1732807980000|2024-11-28 15:33:00|321.2|321.1|321.2|321.1|321.2|321.1|321.2|321.1|33
1732808010000|2024-11-28 15:33:30|321.3|321.3|321.6|321.3|321.6|321.3|321.3|321.3|2131
1732808020000|2024-11-28 15:33:40|321.7||321.6||321.7||321.6||1
1732808040000|2024-11-28 15:34:00|321.8|321.5|321.8|321.5|321.8|321.5|321.8|321.5|624
1732808080000|2024-11-28 15:34:40||321.6||321.6||321.6||321.6|16
1732808100000|2024-11-28 15:35:00|||||||||894
1732808120000|2024-11-28 15:35:20||321.5||321.5||321.5||321.5|553
1732808140000|2024-11-28 15:35:40|321|320.6|321.2|320.6|321.2|320.6|321|320.6|123
1732808150000|2024-11-28 15:35:50|||||||||28
1732808300000|2024-11-28 15:38:20|321.1||321.1||321.1||321.1||0
1732808350000|2024-11-28 15:39:10|321||321||321||321||0
1732808400000|2024-11-28 15:40:00|320.9||320.9||320.9||320.9||0
1732808440000|2024-11-28 15:40:40|||||||||999
1732808460000|2024-11-28 15:41:00|||||||||151
1732808470000|2024-11-28 15:41:10|||||||||1391
1732808490000|2024-11-28 15:41:30|||||||||125
1732808550000|2024-11-28 15:42:30|320.6|320.3|320.6|320.4|320.6|320.4|320.6|320.3|1060
1732808560000|2024-11-28 15:42:40|||||||||1065
1732808580000|2024-11-28 15:43:00|||||||||282
1732808590000|2024-11-28 15:43:10|320.8|320.6|320.8|320.5|320.8|320.6|320.8|320.5|121
1732808710000|2024-11-28 15:45:10||320.4||320.4||320.4||320.4|0
1732808740000|2024-11-28 15:45:40||320.5||320.5||320.5||320.5|0
1732808790000|2024-11-28 15:46:30|320.7|320.4|320.7|320.4|320.7|320.4|320.7|320.4|199
1732808850000|2024-11-28 15:47:30|320.6||320.6||320.6||320.6||88
1732808940000|2024-11-28 15:49:00|320.5|319.9|320|319.7|320.5|319.9|320|319.7|630
1732808950000|2024-11-28 15:49:10|319.9|319.6|319.9|319.6|319.9|319.6|319.9|319.6|0
1732808970000|2024-11-28 15:49:30||319.5||319.5||319.5||319.5|0
1732809060000|2024-11-28 15:51:00|319.8|319.3|319.8|319.3|319.8|319.3|319.8|319.3|181
1732809090000|2024-11-28 15:51:30||319.4||319.3||319.4||319.3|0
1732809100000|2024-11-28 15:51:40||319.4||319.4||319.4||319.4|0
1732809120000|2024-11-28 15:52:00||319.3||319.5||319.5||319.3|0
1732809130000|2024-11-28 15:52:10|||||||||6
1732809160000|2024-11-28 15:52:40|||||||||200
1732809250000|2024-11-28 15:54:10|319.6|319.3|319.6|319.3|319.6|319.3|319.6|319.3|285
1732809260000|2024-11-28 15:54:20|319.5||319.5||319.5||319.5||23
1732809280000|2024-11-28 15:54:40|||||||||202
1732809290000|2024-11-28 15:54:50|319.4||319.5||319.5||319.4||566
1732809300000|2024-11-28 15:55:00|319.4|319.4|319.7|319.4|319.7|319.4|319.4|319.4|155
1732809310000|2024-11-28 15:55:10|319.6|319.3|319.6|319.3|319.6|319.3|319.6|319.3|1059
1732809350000|2024-11-28 15:55:50|319.7||319.7||319.7||319.7||531
1732809370000|2024-11-28 15:56:10||319.4||319.4||319.4||319.4|35
1732809400000|2024-11-28 15:56:40||319.5||319.4||319.5||319.4|2200
1732809420000|2024-11-28 15:57:00|319.8|319.5|319.8|319.5|319.8|319.5|319.8|319.5|343
1732809460000|2024-11-28 15:57:40|||||||||181
1732809470000|2024-11-28 15:57:50||319.6||319.7||319.7||319.6|1
1732809480000|2024-11-28 15:58:00|319.7|319.6|319.7|319.6|319.7|319.6|319.7|319.6|220
1732809490000|2024-11-28 15:58:10|319.9||319.9||319.9||319.9||31
1732809540000|2024-11-28 15:59:00|319.8||319.8||319.8||319.8||254
1732809570000|2024-11-28 15:59:30|||||||||3
1732809600000|2024-11-28 16:00:00|319.9|319.7|319.9|319.7|319.9|319.7|319.9|319.7|1594
1732809620000|2024-11-28 16:00:20|319.8||319.9||319.9||319.8||11
1732809680000|2024-11-28 16:01:20|319.8|319.5|319.8|319.5|319.8|319.5|319.8|319.5|761
1732809740000|2024-11-28 16:02:20||319.6||319.6||319.6||319.6|0
1732809770000|2024-11-28 16:02:50|||||||||95
1732809780000|2024-11-28 16:03:00|||||||||1030
1732809790000|2024-11-28 16:03:10|319.6|319.5|319.6|319.5|319.6|319.5|319.6|319.5|268
1732809800000|2024-11-28 16:03:20|||||||||72
1732809810000|2024-11-28 16:03:30|||||||||739
1732809840000|2024-11-28 16:04:00|319.5|319.3|319.5|319.3|319.5|319.3|319.5|319.3|330
1732809860000|2024-11-28 16:04:20|||||||||34
1732809900000|2024-11-28 16:05:00|||||||||121
1732809910000|2024-11-28 16:05:10|||||||||175
1732809920000|2024-11-28 16:05:20|||||||||69
1732809940000|2024-11-28 16:05:40|320.1|319.4|320.1|319.9|320.1|319.9|320.1|319.4|3428
1732809950000|2024-11-28 16:05:50||320||320||320||320|19
1732809960000|2024-11-28 16:06:00|319.9|319.9|319.9|319.6|319.9|319.9|319.9|319.6|228
1732809990000|2024-11-28 16:06:30|320||320||320||320||0
1732810080000|2024-11-28 16:08:00||319.7||319.7||319.7||319.7|6
1732810100000|2024-11-28 16:08:20|||||||||5004
1732810110000|2024-11-28 16:08:30||319.8||319.7||319.8||319.7|5001
1732810160000|2024-11-28 16:09:20|320.1|320|320|319.9|320.1|320|320|319.8|855
1732810170000|2024-11-28 16:09:30||319.7||319.7||319.7||319.7|21
1732810190000|2024-11-28 16:09:50|319.9|318.7|319.2|318.7|319.9|318.7|319.2|318.7|110
1732810200000|2024-11-28 16:10:00|319.3|318.8|319.3|318.8|319.3|318.8|319.3|318.8|0
1732810220000|2024-11-28 16:10:20|319.2||319.2||319.2||319.2||0
1732810230000|2024-11-28 16:10:30|319.4|318.9|319.4|319.1|319.4|319.1|319.4|318.9|16825
1732810250000|2024-11-28 16:10:50||319.2||319.2||319.2||319.2|0
1732810300000|2024-11-28 16:11:40|||||||||777
1732810330000|2024-11-28 16:12:10|||||||||1000
1732810340000|2024-11-28 16:12:20|319.3|319|319.3|319|319.3|319|319.3|319|30
1732810420000|2024-11-28 16:13:40|319.2|318.9|319.2|319|319.2|319|319.2|318.9|119
1732810430000|2024-11-28 16:13:50|||||||||7
1732810460000|2024-11-28 16:14:20|319.1|318.9|319.2|318.9|319.2|318.9|319.1|318.9|429
1732810500000|2024-11-28 16:15:00|||||||||10
1732810510000|2024-11-28 16:15:10|319.1|319|319.1|318.7|319.1|319|319.1|318.7|243
1732810540000|2024-11-28 16:15:40|319.3|318.9|319.3|318.9|319.3|318.9|319.3|318.9|268
1732810680000|2024-11-28 16:18:00||319||319||319||319|0
1732810700000|2024-11-28 16:18:20|||||||||2006
1732810710000|2024-11-28 16:18:30|319.2|319.1|319.3|319|319.3|319.1|319.2|319|161
1732810730000|2024-11-28 16:18:50|||||||||200
1732810800000|2024-11-28 16:20:00|319.2||319.2||319.2||319.2||0
1732810820000|2024-11-28 16:20:20|319.7|319.1|319.7|319.2|319.7|319.2|319.7|319.1|2641
1732810860000|2024-11-28 16:21:00||319.3||319.4||319.4||319.3|10000
1732810870000|2024-11-28 16:21:10|319.6||319.7||319.7||319.6||620
1732810900000|2024-11-28 16:21:40|319.1|319.5|318.8|318.5|319.1|319.5|318.8|318.5|2084
1732810910000|2024-11-28 16:21:50|318.6|318.4|318.6|318.4|318.6|318.4|318.6|318.4|242
1732810920000|2024-11-28 16:22:00|318.8|318.5|318.8|318.5|318.8|318.5|318.8|318.5|364
1732810940000|2024-11-28 16:22:20|319.1|318.6|319.1|318.8|319.1|318.8|319.1|318.6|2248
1732810950000|2024-11-28 16:22:30|319||319||319||319||499
1732810980000|2024-11-28 16:23:00|||||||||632
1732811000000|2024-11-28 16:23:20|318.8|318.6|318.7|318.6|318.8|318.6|318.7|318.6|1296
1732811010000|2024-11-28 16:23:30|318.9|318.7|319|318.6|319|318.7|318.9|318.6|414
1732811040000|2024-11-28 16:24:00|318.9||318.9||319||318.9||0
1732811050000|2024-11-28 16:24:10|319||319||319||319||0
1732811070000|2024-11-28 16:24:30|318.9|318.9|319.4|318.9|319.4|318.9|318.9|318.9|17304
1732811090000|2024-11-28 16:24:50|319.1|318.7|319.1|318.7|319.1|318.7|319.1|318.7|235
1732811110000|2024-11-28 16:25:10|318.9|319|318.9|318.7|318.9|319|318.9|318.7|674
1732811120000|2024-11-28 16:25:20|319|318.8|319|318.8|319|318.8|319|318.8|306
1732811130000|2024-11-28 16:25:30|||||||||3140
1732811140000|2024-11-28 16:25:40|319.3|318.9|319.3|318.9|319.3|318.9|319.3|318.9|565
1732811190000|2024-11-28 16:26:30|319.2|319|319.2|319|319.2|319|319.2|319|840
1732811200000|2024-11-28 16:26:40|318.7|318.5|318.2|318|318.7|318.5|318.2|318|1523
1732811210000|2024-11-28 16:26:50|318.1|317.9|318.2|317.9|318.2|317.9|318.1|317.9|2402
1732811220000|2024-11-28 16:27:00|318.4|318|318.4|318|318.4|318|318.4|318|246
1732811230000|2024-11-28 16:27:10|318.3|318.1|318.4|318.1|318.4|318.1|318.3|318.1|13
1732811250000|2024-11-28 16:27:30|318.7|318.3|318.7|318.3|318.7|318.3|318.7|318.3|4021
1732811260000|2024-11-28 16:27:40||318.4||318.4||318.4||318.4|0
1732811270000|2024-11-28 16:27:50|318.3|318|318.3|318|318.3|318|318.3|318|202
1732811310000|2024-11-28 16:28:30|||||||||935
1732811320000|2024-11-28 16:28:40|318.2|317.9|318.1|317.9|318.2|317.9|318.1|317.9|4
1732811330000|2024-11-28 16:28:50||317.8||317.7||317.8||317.7|314
1732811340000|2024-11-28 16:29:00||317.8||317.8||317.8||317.8|0
1732811380000|2024-11-28 16:29:40|317.9|317.7|317.7|317.5|317.9|317.7|317.7|317.5|307
1732811390000|2024-11-28 16:29:50|317.6|317.3|317.7|317.1|317.7|317.3|317.6|317.1|500
1732867220000|2024-11-29 08:00:20|318.2|311.1|318.2|313.7|318.2|313.7|318.2|311.1|969
1732867230000|2024-11-29 08:00:30|318.1||318.1||318.1||318.1||0
1732867270000|2024-11-29 08:01:10|||||||||5822
1732867280000|2024-11-29 08:01:20|||||||||1
1732867310000|2024-11-29 08:01:50|||||||||39
1732867320000|2024-11-29 08:02:00|320.2|313.8|319.6|318.2|320.4|318.2|319.2|313.8|732
1732867330000|2024-11-29 08:02:10|319.8|318.5|319.3|318.2|319.8|318.6|319.3|318.2|200
1732867340000|2024-11-29 08:02:20|319.8|319.2|319.9|319.2|319.9|319.2|319.8|318.4|1696
1732867350000|2024-11-29 08:02:30|320.7|319.4|321.3|319.4|321.3|319.4|320.7|319.4|56
1732867360000|2024-11-29 08:02:40|320.7|319.6|319.6|317.9|321.3|319.6|319.6|317.9|238
1732867370000|2024-11-29 08:02:50|319.7|318.3|319.9|318.4|320.7|318.4|319.7|318.3|92
1732867380000|2024-11-29 08:03:00|320.2||320.2||320.2||320.2||0
1732867390000|2024-11-29 08:03:10|320.7|318.5|320.7|318.5|320.7|318.5|320.7|318.5|0
1732867400000|2024-11-29 08:03:20|320.6|317.9|319.3|317.9|320.6|317.9|319.3|317.9|70
1732867440000|2024-11-29 08:04:00|319.7||319.6||319.7||319.4||0
1732867530000|2024-11-29 08:05:30|||||||||32988
1732867550000|2024-11-29 08:05:50|319.7|318|319.7|318|319.7|318|319.7|318|0
1732867560000|2024-11-29 08:06:00|319.4|317.7|319.4|317.7|319.4|317.7|319.4|317.7|1850
1732867570000|2024-11-29 08:06:10|319||319||319||319||0
1732867580000|2024-11-29 08:06:20|318.8||318.8||318.8||318.8||0
1732867590000|2024-11-29 08:06:30|318.5|317.3|318.5|317.3|318.5|317.3|318.5|317.3|4595
1732867600000|2024-11-29 08:06:40|317.8|315.4|317.6|315.6|317.8|315.6|317.6|315.4|1
1732867610000|2024-11-29 08:06:50||315.8||315.8||315.8||315.8|3500
1732867620000|2024-11-29 08:07:00||315.9||316||316||315.9|0
1732867640000|2024-11-29 08:07:20|||||||||1700
1732867670000|2024-11-29 08:07:50|317.5||317.5||317.5||317.5||967
1732867680000|2024-11-29 08:08:00|317.6||317.5||317.6||317.4||0
1732867690000|2024-11-29 08:08:10|317.6||317.5||317.6||317.5||0
1732867700000|2024-11-29 08:08:20|317.6||317.6||317.6||317.6||0
1732867710000|2024-11-29 08:08:30|317.5||317.5||317.5||317.5||0
1732867720000|2024-11-29 08:08:40|317.6||317.5||317.6||317.5||0
1732867740000|2024-11-29 08:09:00|||||||||1700
1732867950000|2024-11-29 08:12:30|317.4||317.4||317.4||317.4||0
1732867960000|2024-11-29 08:12:40|317.2||317.1||317.2||317.1||0
1732868100000|2024-11-29 08:15:00|||||||||45
1732868120000|2024-11-29 08:15:20|317.6|316.1|317.6|316.2|317.6|316.2|317.6|316.1|537
1732868130000|2024-11-29 08:15:30|317.9|316.3|317.9|316.9|317.9|316.9|317.9|316.3|484
1732868140000|2024-11-29 08:15:40|318.9|317|318.9|317.6|318.9|317.6|318.9|317|1207
1732868180000|2024-11-29 08:16:20|319.6|317.7|319.7|318.4|319.7|318.4|319.6|317.7|330
1732868190000|2024-11-29 08:16:30|319.8|318.5|319.8|318.5|319.8|318.5|319.8|318.5|0
1732868200000|2024-11-29 08:16:40|319.9||319.6||319.9||319.6||0
1732868230000|2024-11-29 08:17:10||318.6||318.7||318.7||318.6|0
1732868260000|2024-11-29 08:17:40|319.4||319.3||319.4||319.3||0
1732868270000|2024-11-29 08:17:50|319.4||319.4||319.4||319.4||0
1732868290000|2024-11-29 08:18:10|319.3||319.3||319.3||319.3||0
1732868310000|2024-11-29 08:18:30|319.4||319.4||319.4||319.4||0
1732868320000|2024-11-29 08:18:40||318.8||318.8||318.8||318.8|0
1732868330000|2024-11-29 08:18:50|||||||||4
1732868340000|2024-11-29 08:19:00|||||||||31
1732868350000|2024-11-29 08:19:10||318.9||318.9||318.9||318.9|0
1732868370000|2024-11-29 08:19:30|319|318.2|318.9|318.2|319|318.2|318.8|318.2|100
1732868400000|2024-11-29 08:20:00|||||||||120
1732868410000|2024-11-29 08:20:10|319.6|318.3|319.6|318.9|319.6|318.9|319.6|318.3|255
1732868420000|2024-11-29 08:20:20|||||||||31
1732868460000|2024-11-29 08:21:00||319||319||319||319|0
1732868470000|2024-11-29 08:21:10|||||||||2400
1732868490000|2024-11-29 08:21:30||319.1||319.1||319.1||319.1|1
1732868500000|2024-11-29 08:21:40|||||||||31
1732868530000|2024-11-29 08:22:10|||||||||900
1732868570000|2024-11-29 08:22:50|319.5||319.5||319.5||319.5||0
1732868580000|2024-11-29 08:23:00|319.6||319.6||319.6||319.6||0
1732868610000|2024-11-29 08:23:30|319.5||319.5||319.5||319.5||0
1732868620000|2024-11-29 08:23:40|319.6||319.6||319.6||319.6||0
1732868630000|2024-11-29 08:23:50|319.5||319.5||319.5||319.5||0
1732868640000|2024-11-29 08:24:00|319.6||319.6||319.6||319.6||0
1732868700000|2024-11-29 08:25:00|318.9|319.2|318.9|318.1|318.9|319.2|318.9|318.1|164
1732868810000|2024-11-29 08:26:50|319.3|318.2|319.3|318.3|319.3|318.3|319.3|318.2|1
1732868820000|2024-11-29 08:27:00|319.4||319.4||319.4||319.4||0
1732868850000|2024-11-29 08:27:30|319.3||319.3||319.3||319.3||0
1732868870000|2024-11-29 08:27:50|319.6|318.4|319.6|318.5|319.6|318.5|319.6|318.4|625
1732868880000|2024-11-29 08:28:00||318.6||318.6||318.6||318.6|0
1732868890000|2024-11-29 08:28:10||318.7||318.7||318.7||318.7|0
1732868900000|2024-11-29 08:28:20|319.6|318.6|319.6|318.6|319.6|318.6|319.6|318.6|0
1732868910000|2024-11-29 08:28:30|319.7|318.7|319.7|318.7|319.7|318.7|319.7|318.7|0
1732868930000|2024-11-29 08:28:50|319.6|318.6|319.6|318.6|319.6|318.6|319.6|318.6|0
1732868940000|2024-11-29 08:29:00|319.7|318.7|319.7|318.7|319.7|318.7|319.7|318.7|0
1732868960000|2024-11-29 08:29:20|319.6|318.6|319.6|318.6|319.6|318.6|319.6|318.6|0
1732869000000|2024-11-29 08:30:00|319.5|318.1|318.9|318|319.5|318.1|318.9|318|750
1732869030000|2024-11-29 08:30:30|319|318.1|319|318.1|319|318.1|319|318.1|0
1732869100000|2024-11-29 08:31:40|318.9|318|318.9|318|318.9|318|318.9|318|0
1732869110000|2024-11-29 08:31:50|318.5|317.7|318.5|317.5|318.5|317.8|318.4|317.4|333
1732869120000|2024-11-29 08:32:00|318.4|317.4|318.4|317.4|318.4|317.4|318.4|317.4|0
1732869150000|2024-11-29 08:32:30|318.5|317.5|318.4|317.4|318.5|317.5|318.4|317.4|0
1732869160000|2024-11-29 08:32:40|318.5|317.5|318.5|317.5|318.5|317.5|318.5|317.5|0
1732869200000|2024-11-29 08:33:20|318.4|317.4|318.4|317.4|318.4|317.4|318.4|317.4|0
1732869230000|2024-11-29 08:33:50|318.5|317.5|318.4|317.4|318.5|317.5|318.4|317.4|0
1732869250000|2024-11-29 08:34:10|318.5|317.5|318.5|317.5|318.5|317.5|318.5|317.5|0
1732869300000|2024-11-29 08:35:00|318.4|317.4|318.4|317.4|318.4|317.4|318.4|317.4|0
1732869340000|2024-11-29 08:35:40|318.5|317.5|318.4|317.4|318.5|317.5|318.4|317.4|0
1732869360000|2024-11-29 08:36:00|318.5|317.5|318.5|317.6|318.5|317.6|318.4|317.5|0
1732869380000|2024-11-29 08:36:20|318.4|317.5|318.5|317.6|318.5|317.6|318.4|317.5|0
1732869390000|2024-11-29 08:36:30|318.4|317.5|318.4|317.5|318.4|317.5|318.4|317.5|0
1732869410000|2024-11-29 08:36:50|318.5|317.6|318.5|317.6|318.5|317.6|318.5|317.6|0
1732869430000|2024-11-29 08:37:10|318.4|317.5|318.4|317.5|318.4|317.5|318.4|317.5|0
1732869550000|2024-11-29 08:39:10|318.5|317.6|318.5|317.6|318.5|317.6|318.5|317.6|0
1732869580000|2024-11-29 08:39:40|318.4|317.5|318.4|317.5|318.4|317.5|318.4|317.5|0
1732869590000|2024-11-29 08:39:50|318.5|317.6|318.5|317.6|318.5|317.6|318.5|317.6|0
1732869600000|2024-11-29 08:40:00|318.4|317.5|318.5|317.6|318.5|317.6|318.4|317.5|0
1732869610000|2024-11-29 08:40:10|318.2|317.5|318.2|317.5|318.2|317.5|318.2|317.5|0
1732869650000|2024-11-29 08:40:50|318.3|317.6|317.6|316.6|318.3|317.6|317.5|316.5|126
1732869660000|2024-11-29 08:41:00|317.5|316.5|317.3|316.2|317.6|316.6|317.3|316.2|1300
1732869670000|2024-11-29 08:41:10|317.4|316.3|317.4|315.9|317.4|316.3|317.3|315.8|0
1732869700000|2024-11-29 08:41:40|317.3|315.8|317.3|315.8|317.3|315.8|317.3|315.8|0
1732869710000|2024-11-29 08:41:50|317.4|316|317.3|315.9|317.4|316|317.3|315.9|0
1732869760000|2024-11-29 08:42:40|317.4|316|317.3|315.9|317.4|316|317.3|315.9|0
1732869800000|2024-11-29 08:43:20|317.4|316|317.4|316|317.4|316|317.4|316|0
1732869900000|2024-11-29 08:45:00|317.3|315.9|316.7|315.6|317.3|315.9|316.7|315.5|7
1732869910000|2024-11-29 08:45:10|316.8|315.7|316.8|315.7|316.8|315.7|316.8|315.7|0
1732869930000|2024-11-29 08:45:30|316.7|315.6|316.7|315.6|316.7|315.6|316.7|315.6|0
1732869940000|2024-11-29 08:45:40|316.8|315.5|316.7|315.5|316.8|315.5|316.7|315.5|0
1732869960000|2024-11-29 08:46:00|316.8|315.7|316.8|315.7|316.8|315.7|316.8|315.7|0
1732870000000|2024-11-29 08:46:40|316.7|315.6|316.2|315.5|316.7|315.7|316.1|315.4|308
1732870010000|2024-11-29 08:46:50|316.1|315.4|316.1|315.4|316.2|315.5|316.1|315.4|0
1732870020000|2024-11-29 08:47:00|316.2|315.5|316.2|315.5|316.2|315.5|316.2|315.5|0
1732870040000|2024-11-29 08:47:20|316.1|315.4|315.7|315|316.1|315.4|315.5|315|590
1732870070000|2024-11-29 08:47:50|315.4|315.1|315.4|315|315.5|315.1|315.3|315|68
1732870080000|2024-11-29 08:48:00|315.5|315.1|315.4|315|315.5|315.1|315.4|315|0
1732870100000|2024-11-29 08:48:20|315.3|315|315.3|315|315.5|315.1|315.3|315|0
1732870110000|2024-11-29 08:48:30|315.4|315.1|315.4|315.1|315.4|315.1|315.4|315.1|0
1732870120000|2024-11-29 08:48:40|315.3||315.3||315.3||315.3||0
1732870140000|2024-11-29 08:49:00|315.1|314.7|315|314.5|315.1|314.7|315|314.5|2816
1732870150000|2024-11-29 08:49:10|314.9||314.9||314.9||314.9||0
1732870170000|2024-11-29 08:49:30|||||||||1579
1732870180000|2024-11-29 08:49:40|314.8||314.9||314.9||314.8||0
1732870220000|2024-11-29 08:50:20|314.8|314|314.6|314|314.8|314|314.6|314|290
1732870230000|2024-11-29 08:50:30|314.5|313.9|314.3|313.9|314.5|313.9|314.3|313.9|158
1732870270000|2024-11-29 08:51:10|314.4||314.4||314.4||314.4||67
1732870330000|2024-11-29 08:52:10|314.3||314.3||314.3||314.3||0
1732870350000|2024-11-29 08:52:30|314.4||314.4||314.4||314.4||195
1732870480000|2024-11-29 08:54:40|314.7|314.2|314.7|314.3|314.7|314.3|314.7|314.2|813
1732870500000|2024-11-29 08:55:00|314.8||314.9||314.9||314.8||124
1732870550000|2024-11-29 08:55:50|||||||||50
1732870620000|2024-11-29 08:57:00|||||||||31
1732870670000|2024-11-29 08:57:50|314.7|314|314.7|314|314.7|314|314.7|314|29
1732870680000|2024-11-29 08:58:00|314.6||314.6||314.6||314.4||321
1732870690000|2024-11-29 08:58:10||313.9||313.9||313.9||313.9|0
1732870710000|2024-11-29 08:58:30|||||||||3164
1732870740000|2024-11-29 08:59:00|314.3||314.3||314.3||314.3||121
1732870780000|2024-11-29 08:59:40|314.9|314.1|314.8|314.1|314.9|314.1|314.8|314.1|38
1732870790000|2024-11-29 08:59:50||314.2||314.2||314.2||314.2|7
1732870870000|2024-11-29 09:01:10|||||||||300
1732870890000|2024-11-29 09:01:30|||||||||635
1732870920000|2024-11-29 09:02:00|315.2|314.5|315.4|314.8|315.7|315|315.2|314.5|618
1732870930000|2024-11-29 09:02:10|315.5||315.5||315.5||315.5||0
1732870960000|2024-11-29 09:02:40|315.1|314.5|315.1|314.5|315.1|314.5|315.1|314.5|214
1732870980000|2024-11-29 09:03:00|315.2|314.6|315.2|314.6|315.2|314.6|315.2|314.6|135
1732871000000|2024-11-29 09:03:20|315.6|314.7|315.5|314.8|315.6|314.9|315.4|314.7|1090
1732871020000|2024-11-29 09:03:40|315.4||315.4||315.4||315.4||282
1732871040000|2024-11-29 09:04:00|315.5||315.5||315.5||315.5||0
1732871050000|2024-11-29 09:04:10|315.9|314.9|316.1|315.3|316.1|315.3|315.9|314.9|241
1732871060000|2024-11-29 09:04:20|316|315.7|316.5|315.9|316.5|315.9|316|315.7|594
1732871070000|2024-11-29 09:04:30|315.9|315.2|315.9|315.2|315.9|315.2|315.9|315.2|242
1732871080000|2024-11-29 09:04:40|316|315|316|315.2|316|315.2|315.9|315|0
1732871090000|2024-11-29 09:04:50|316.1|315.3|316.4|315.4|316.4|315.4|316.1|315.3|0
1732871100000|2024-11-29 09:05:00|316.3|315.5|316.3|315.5|316.3|315.5|316.3|315.5|0
1732871110000|2024-11-29 09:05:10||315.6||315.5||315.6||315.5|35
1732871140000|2024-11-29 09:05:40|316.2||316.2||316.2||316.2||0
1732871160000|2024-11-29 09:06:00|316.3||316.3||316.3||316.3||0
1732871180000|2024-11-29 09:06:20|316.2||316.2||316.2||316.2||100
1732871200000|2024-11-29 09:06:40|||||||||3
1732871210000|2024-11-29 09:06:50|316.1||316.1||316.1||316.1||205
1732871220000|2024-11-29 09:07:00|316.2||316.2||316.2||316.2||150
1732871230000|2024-11-29 09:07:10|316.1||316.1||316.1||316.1||0
1732871260000|2024-11-29 09:07:40|316|315.4|316|315.4|316|315.4|316|315.4|1040
1732871280000|2024-11-29 09:08:00|315.9|315.2|315.8|314.9|315.9|315.2|315.8|314.9|398
1732871310000|2024-11-29 09:08:30||315||315||315||315|0
1732871320000|2024-11-29 09:08:40|315.7||315.8||315.8||315.7||11
1732871340000|2024-11-29 09:09:00|315.7||315.8||315.8||315.7||416
1732871380000|2024-11-29 09:09:40|315.7|315.1|315.6|314.7|315.7|315.1|315.6|314.7|565
1732871400000|2024-11-29 09:10:00|315.4|314.5|315.4|314.5|315.4|314.5|315.4|314.5|445
1732871430000|2024-11-29 09:10:30||314.4||314.5||314.5||314.4|0
1732871460000|2024-11-29 09:11:00|315.2|314.4|315.2|314.4|315.2|314.4|315.2|314.4|147
1732871470000|2024-11-29 09:11:10|315.1||315.1||315.2||315.1||417
1732871490000|2024-11-29 09:11:30|||||||||50
1732871530000|2024-11-29 09:12:10|||||||||1831
1732871560000|2024-11-29 09:12:40||314.5||314.5||314.5||314.5|2
1732871570000|2024-11-29 09:12:50||314.4||314.4||314.4||314.4|212
1732871600000|2024-11-29 09:13:20|||||||||122
1732871650000|2024-11-29 09:14:10|||||||||18
1732871720000|2024-11-29 09:15:20|||||||||1000
1732871730000|2024-11-29 09:15:30|||||||||18
1732871810000|2024-11-29 09:16:50|||||||||555
1732871920000|2024-11-29 09:18:40|||||||||20
1732872010000|2024-11-29 09:20:10|||||||||20
1732872040000|2024-11-29 09:20:40|||||||||18
1732872150000|2024-11-29 09:22:30|315.2|314.9|315.2|314.9|315.2|314.9|315.2|314.9|317
1732872160000|2024-11-29 09:22:40|315.4|315.1|315.4|315.1|315.4|315.1|315.4|315.1|172
1732872170000|2024-11-29 09:22:50|315.5|314.9|315.4|314.9|315.5|314.9|315.4|314.9|40
1732872180000|2024-11-29 09:23:00|315.3|314.7|315.3|314.5|315.3|314.7|315.3|314.5|181
1732872240000|2024-11-29 09:24:00|315.4|314.6|315.4|314.8|315.4|314.8|315.4|314.6|0
1732872290000|2024-11-29 09:24:50||314.9||314.9||314.9||314.9|5
1732872410000|2024-11-29 09:26:50|315.3|314.8|315.4|314.8|315.4|314.8|315.3|314.8|304
1732872450000|2024-11-29 09:27:30|||||||||269
1732872460000|2024-11-29 09:27:40|315.3||315.3||315.3||315.3||237
1732872480000|2024-11-29 09:28:00|315.4||315.4||315.4||315.4||0
1732872510000|2024-11-29 09:28:30|||||||||269
1732872530000|2024-11-29 09:28:50|||||||||1889
1732872610000|2024-11-29 09:30:10|315.2||315.2||315.2||315.2||63
1732872620000|2024-11-29 09:30:20|||||||||300
1732872650000|2024-11-29 09:30:50|315.9|315|315.7|315|315.9|315|315.7|315|306
1732872700000|2024-11-29 09:31:40|||||||||806
1732872720000|2024-11-29 09:32:00|316.4|315.7|316.6|315.7|316.6|315.7|316.4|315.7|205
1732872730000|2024-11-29 09:32:10|316.8|315.8|316.8|316|316.8|316.1|316.8|315.8|36
1732872750000|2024-11-29 09:32:30|316.4|315.9|316.4|315.9|316.4|315.9|316.4|315.9|42
1732872760000|2024-11-29 09:32:40|316.5||316.5||316.5||316.5||0
1732872780000|2024-11-29 09:33:00|316.6||316.6||316.6||316.6||0
1732872860000|2024-11-29 09:34:20|316.7||316.7||316.7||316.7||30
1732872890000|2024-11-29 09:34:50|316.8||316.8||316.8||316.8||0
1732872900000|2024-11-29 09:35:00|316.9||316.9||316.9||316.9||0
1732873000000|2024-11-29 09:36:40||316||316||316||316|0
1732873050000|2024-11-29 09:37:30||316.1||316.3||316.3||316.1|0
1732873060000|2024-11-29 09:37:40|||||||||30
1732873190000|2024-11-29 09:39:50|316.3|316.1|316.5|316.1|316.5|316.1|316.3|316.1|26
1732873200000|2024-11-29 09:40:00||316.2||316.1||316.2||316.1|0
1732873220000|2024-11-29 09:40:20|316.6|316.2|316.6|316.2|316.6|316.2|316.6|316.2|38
1732873240000|2024-11-29 09:40:40|316.4|316.1|316.4|316.1|316.4|316.1|316.4|316.1|186
1732873280000|2024-11-29 09:41:20|316.6|316.2|316.6|316.2|316.6|316.2|316.6|316.2|218
1732873290000|2024-11-29 09:41:30||316.1||316.1||316.1||316.1|0
1732873320000|2024-11-29 09:42:00|316.5|315.9|316.3|315.9|316.5|315.9|316.3|315.9|752
1732873330000|2024-11-29 09:42:10|316.4|315.6|316.1|315.5|316.4|315.6|316.1|315.5|1
1732873410000|2024-11-29 09:43:30|316.2|315.8|316.2|315.8|316.2|315.8|316.2|315.8|155
1732873420000|2024-11-29 09:43:40||315.7||315.6||315.7||315.6|0
1732873580000|2024-11-29 09:46:20|||||||||8
1732873590000|2024-11-29 09:46:30|||||||||153
1732873750000|2024-11-29 09:49:10|316.1||316.1||316.1||316.1||367
1732873810000|2024-11-29 09:50:10|316.2||316.2||316.2||316.2||751
1732873820000|2024-11-29 09:50:20|||||||||941
1732874040000|2024-11-29 09:54:00|||||||||139
1732874100000|2024-11-29 09:55:00|||||||||139
1732874110000|2024-11-29 09:55:10|||||||||139
1732874120000|2024-11-29 09:55:20|316.4|316|316.4|316|316.4|316|316.4|316|43
1732874230000|2024-11-29 09:57:10|316.5|316.1|316.5|316.1|316.5|316.2|316.5|316.1|753
1732874240000|2024-11-29 09:57:20|316.8||316.8||316.8||316.8||66
1732874260000|2024-11-29 09:57:40|316.7||316.7||316.7||316.7||0
1732874270000|2024-11-29 09:57:50|316.6|316|316.6|316|316.6|316|316.6|316|0
1732874280000|2024-11-29 09:58:00|316.8||316.8||316.8||316.8||0
1732874420000|2024-11-29 10:00:20|||||||||155
1732874460000|2024-11-29 10:01:00|||||||||10
1732874540000|2024-11-29 10:02:20|||||||||1568
1732874550000|2024-11-29 10:02:30|316.7|316.1|316.8|316.1|316.8|316.1|316.7|316.1|0
1732874580000|2024-11-29 10:03:00||316.2||316.2||316.2||316.2|9
1732874650000|2024-11-29 10:04:10|||||||||9
1732874700000|2024-11-29 10:05:00|316.6|316|316.6|316|316.6|316|316.6|316|1050
1732874840000|2024-11-29 10:07:20|316.3||316.3||316.3||316.3||20
1732874880000|2024-11-29 10:08:00|||||||||139
1732874890000|2024-11-29 10:08:10|||||||||30
1732875040000|2024-11-29 10:10:40|316.2||316.2||316.2||316.2||385
1732875050000|2024-11-29 10:10:50||315.9||315.9||315.9||315.9|1
1732875060000|2024-11-29 10:11:00|||||||||4
1732875120000|2024-11-29 10:12:00|||||||||37
1732875160000|2024-11-29 10:12:40|316.3|316|316.3|316|316.3|316|316.3|316|417
1732875170000|2024-11-29 10:12:50|316.5|316.1|316.5|316|316.5|316.1|316.5|316|31
1732875230000|2024-11-29 10:13:50|316.7|316.2|316.7|316.2|316.7|316.2|316.7|316.2|149
1732875270000|2024-11-29 10:14:30|316.8|316.4|316.8|316.4|316.8|316.4|316.8|316.4|141
1732875300000|2024-11-29 10:15:00|317.5|316.9|317.5|317|317.5|317|317.5|316.9|706
1732875310000|2024-11-29 10:15:10||317.1||317.1||317.1||317.1|0
1732875320000|2024-11-29 10:15:20|318|317.3|318.1|317.3|318.1|317.3|318|317.3|35
1732875350000|2024-11-29 10:15:50|318.4||318.2||318.4||318.2||0
1732875360000|2024-11-29 10:16:00|318.3||318.3||318.3||318.3||0
1732875370000|2024-11-29 10:16:10|318.2|317.8|318.8|317.8|318.8|317.8|318.2|317.8|167
1732875440000|2024-11-29 10:17:20|318.2|317.7|317.8|317.3|318.2|317.7|317.8|317.3|2313
1732875450000|2024-11-29 10:17:30||317.2||317.2||317.2||317.2|0
1732875460000|2024-11-29 10:17:40|317.7|317|317.7|317.1|317.7|317.1|317.7|317|105
1732875470000|2024-11-29 10:17:50||316.9||316.9||316.9||316.9|0
1732875480000|2024-11-29 10:18:00||317||316.9||317||316.9|0
1732875490000|2024-11-29 10:18:10|317.6|317|317.7|317|317.7|317.1|317.5|317|0
1732875510000|2024-11-29 10:18:30|317.8|317.2|317.8|317.2|317.8|317.2|317.8|317.2|1563
1732875560000|2024-11-29 10:19:20|317.7||317.7||317.7||317.7||0
1732875590000|2024-11-29 10:19:50|317.8||317.8||317.8||317.8||0
1732875680000|2024-11-29 10:21:20|||||||||200
1732875690000|2024-11-29 10:21:30|317.7||317.7||317.7||317.7||0
1732875710000|2024-11-29 10:21:50|317.6||317.6||317.6||317.6||139
1732875720000|2024-11-29 10:22:00|317.7||317.7||317.7||317.7||0
1732875730000|2024-11-29 10:22:10|317.6||317.6||317.6||317.6||324
1732875740000|2024-11-29 10:22:20|317.7||317.7||317.7||317.7||0
1732875800000|2024-11-29 10:23:20|||||||||1649
1732875820000|2024-11-29 10:23:40|317.6||317.6||317.6||317.6||0
1732875850000|2024-11-29 10:24:10|||||||||239
1732875920000|2024-11-29 10:25:20|||||||||62
1732875940000|2024-11-29 10:25:40|||||||||62
1732876010000|2024-11-29 10:26:50|317.4||317.4||317.4||317.4||0
1732876030000|2024-11-29 10:27:10|317.3|317.4|317.8|317.4|317.8|317.4|317.3|317.4|124
1732876040000|2024-11-29 10:27:20|318.2|317.5|317.9|317.5|318.2|317.8|317.9|317.5|773
1732876050000|2024-11-29 10:27:30|318.1|317.4|318.1|317.6|318.1|317.6|318.1|317.4|287
1732876130000|2024-11-29 10:28:50|||||||||3
1732876150000|2024-11-29 10:29:10|318.4|318.1|318.5|317.8|318.6|318.1|318.4|317.8|235
1732876170000|2024-11-29 10:29:30|318.4||318.4||318.4||318.4||0
1732876190000|2024-11-29 10:29:50|||||||||87
1732876200000|2024-11-29 10:30:00|||||||||1277
1732876230000|2024-11-29 10:30:30|318.3||318.3||318.3||318.3||500
1732876240000|2024-11-29 10:30:40|318.4||318.4||318.4||318.4||0
1732876260000|2024-11-29 10:31:00|318.6|318.3|319|318.6|319|318.7|318.6|318.3|841
1732876300000|2024-11-29 10:31:40|318.9|318.3|318.9|318.3|318.9|318.3|318.9|318.3|11
1732876360000|2024-11-29 10:32:40|318.6|318.1|318.6|318.1|318.6|318.1|318.6|318.1|493
1732876380000|2024-11-29 10:33:00|318.5|318|318.5|318|318.5|318|318.5|318|163
1732876430000|2024-11-29 10:33:50|||||||||301
1732876440000|2024-11-29 10:34:00|318.8|318.1|318.8|318.3|318.8|318.3|318.8|318.1|550
1732876470000|2024-11-29 10:34:30|||||||||600
1732876950000|2024-11-29 10:42:30|319|318.5|319|318.6|319|318.6|319|318.5|885
1732876960000|2024-11-29 10:42:40||318.5||318.5||318.5||318.5|0
1732876970000|2024-11-29 10:42:50|319.1|318.7|319.1|318.5|319.1|318.7|319.1|318.5|229
1732877060000|2024-11-29 10:44:20|||||||||2000
1732877290000|2024-11-29 10:48:10|318.9|318.3|318.9|318.3|318.9|318.3|318.9|318.3|139
1732877320000|2024-11-29 10:48:40||318.5||318.5||318.5||318.5|0
1732877370000|2024-11-29 10:49:30|||||||||139
1732877380000|2024-11-29 10:49:40|318.8||318.8||318.8||318.8||0
1732877400000|2024-11-29 10:50:00|319.1|318.6|319.1|318.6|319.1|318.6|319.1|318.6|70
1732877580000|2024-11-29 10:53:00|318.8|318.3|318.8|318.3|318.8|318.3|318.8|318.3|138
1732877600000|2024-11-29 10:53:20|318.9||318.9||318.9||318.9||0
1732877690000|2024-11-29 10:54:50|318.5|318|318.6|318|318.6|318|318.5|318|312
1732877740000|2024-11-29 10:55:40|318.8|318.4|318.8|318.5|318.8|318.5|318.8|318.4|2548
1732877750000|2024-11-29 10:55:50|319.1|318.6|318.4|318|319.1|318.7|318.4|318|1147
1732877830000|2024-11-29 10:57:10|317.9|317.6|317.9|317.6|317.9|317.6|317.9|317.6|279
1732877840000|2024-11-29 10:57:20|317.3|316.7|317.3|316.8|317.3|316.8|317.3|316.7|571
1732877890000|2024-11-29 10:58:10|||||||||484
1732877900000|2024-11-29 10:58:20|||||||||208
1732877930000|2024-11-29 10:58:50|317.6|316.9|317.6|317.1|317.6|317.1|317.6|316.9|571
1732877960000|2024-11-29 10:59:20|||||||||15
1732878040000|2024-11-29 11:00:40|||||||||8
1732878100000|2024-11-29 11:01:40|317.9|317.2|317.9|317.2|317.9|317.2|317.9|317.2|247
1732878110000|2024-11-29 11:01:50|318.2|317.3|318.3|317.6|318.3|317.6|318.2|317.3|206
1732878140000|2024-11-29 11:02:20|||||||||45
1732878150000|2024-11-29 11:02:30|318.2||318.3||318.3||318.2||0
1732878180000|2024-11-29 11:03:00|318.2||318.3||318.3||318.2||0
1732878230000|2024-11-29 11:03:50|318.2||318.2||318.2||318.2||0
1732878250000|2024-11-29 11:04:10|318.3||318.3||318.3||318.3||0
1732878310000|2024-11-29 11:05:10||317.7||317.7||317.7||317.7|173
1732878370000|2024-11-29 11:06:10|||||||||45
1732878500000|2024-11-29 11:08:20||317.8||317.8||317.8||317.8|0
1732878560000|2024-11-29 11:09:20|318.5|318|318.5|318|318.5|318|318.5|317.9|625
1732878610000|2024-11-29 11:10:10||318.1||318.1||318.1||318.1|0
1732878620000|2024-11-29 11:10:20|318.2|317.8|318.2|317.8|318.2|317.8|318.2|317.8|149
1732878740000|2024-11-29 11:12:20|318.1||318.4||318.4||318.1||1
1732878950000|2024-11-29 11:15:50|318.1|317.4|318.1|317.5|318.1|317.5|318.1|317.4|176
1732879600000|2024-11-29 11:26:40|318||318||318||318||98
1732879610000|2024-11-29 11:26:50|||||||||14
1732879970000|2024-11-29 11:32:50|318.1|317.6|318.1|317.8|318.1|317.8|318.1|317.6|113
1732879980000|2024-11-29 11:33:00|318.2|317.9|318.5|318|318.5|318|318.2|317.9|115
1732880020000|2024-11-29 11:33:40||318.1||318.1||318.1||318.1|0
1732880030000|2024-11-29 11:33:50|||||||||56
1732880090000|2024-11-29 11:34:50|318.6|317.7|317.9|317.7|318.6|317.7|317.9|317.7|774
1732880100000|2024-11-29 11:35:00|318.1|317.8|318.1|317.8|318.1|317.8|317.9|317.8|194
1732880130000|2024-11-29 11:35:30|318.2|317.9|318.2|318|318.2|318|318.2|317.9|480
1732880140000|2024-11-29 11:35:40|318.4||318.4||318.4||318.4||71
1732880190000|2024-11-29 11:36:30||318.1||318.1||318.1||318.1|0
1732880200000|2024-11-29 11:36:40|318.5|318|318.6|318.1|318.6|318.1|318.5|318|496
1732880270000|2024-11-29 11:37:50|||||||||6
1732880310000|2024-11-29 11:38:30|318.4|318|318.3|318|318.4|318|318.3|318|247
1732880330000|2024-11-29 11:38:50|318.5||318.5||318.5||318.5||4
1732880350000|2024-11-29 11:39:10|318.6|318.1|318.6|318.1|318.6|318.1|318.6|318.1|0
1732880370000|2024-11-29 11:39:30|319.2|318.4|319|318.4|319.3|318.4|319|318.4|1019
1732880380000|2024-11-29 11:39:40|||||||||2
1732880390000|2024-11-29 11:39:50||318.5||318.5||318.5||318.5|0
1732880400000|2024-11-29 11:40:00|319.2||319.3||319.3||319.2||0
1732880410000|2024-11-29 11:40:10|319|318.6|319.3|318.6|319.3|318.6|319|318.6|16
1732880610000|2024-11-29 11:43:30||318.7||318.7||318.7||318.7|0
1732880620000|2024-11-29 11:43:40|319.2|318.6|319.2|318.6|319.2|318.6|319.2|318.6|68
1732880670000|2024-11-29 11:44:30||318.7||318.7||318.7||318.7|0
1732880680000|2024-11-29 11:44:40|||||||||1700
1732880780000|2024-11-29 11:46:20|||||||||808
1732880870000|2024-11-29 11:47:50|319.1||319.1||319.1||319.1||361
1732880970000|2024-11-29 11:49:30|||||||||6276
1732881030000|2024-11-29 11:50:30|318.9||318.9||318.9||318.9||384
1732881060000|2024-11-29 11:51:00|319.2|318.8|319.8|319|319.8|319|319.2|318.8|293
1732881090000|2024-11-29 11:51:30||319.1||319.3||319.3||319.1|0
1732881110000|2024-11-29 11:51:50|319.9||319.9||319.9||319.9||0
1732881150000|2024-11-29 11:52:30|319.8||319.8||319.8||319.8||12
1732881220000|2024-11-29 11:53:40|319.5|319|319.3|318.8|319.5|319|319.3|318.8|821
1732881230000|2024-11-29 11:53:50|319.4||319.5||319.5||319.4||0
1732881260000|2024-11-29 11:54:20|319.3|318.7|319.3|318.7|319.3|318.7|319.3|318.7|803
1732881270000|2024-11-29 11:54:30|||||||||380
1732881280000|2024-11-29 11:54:40|319|318.6|319|318.6|319|318.6|319|318.6|207
1732881390000|2024-11-29 11:56:30|||||||||59
1732881400000|2024-11-29 11:56:40||318.5||318.5||318.5||318.5|305
1732881440000|2024-11-29 11:57:20||318.6||318.6||318.6||318.6|0
1732881600000|2024-11-29 12:00:00|318.9|318.5|318.9|318.5|318.9|318.5|318.9|318.5|485
1732881630000|2024-11-29 12:00:30|319||319||319||319||0
1732881830000|2024-11-29 12:03:50|318.9||318.9||318.9||318.9||0
1732882010000|2024-11-29 12:06:50|||||||||30
1732882040000|2024-11-29 12:07:20|||||||||9
1732882220000|2024-11-29 12:10:20|||||||||19
1732882490000|2024-11-29 12:14:50|318.8||318.8||318.8||318.8||293
1732882500000|2024-11-29 12:15:00||318.4||318.4||318.4||318.4|484
1732882510000|2024-11-29 12:15:10|318.7|318.1|318.6|318.1|318.7|318.1|318.6|318.1|412
1732882600000|2024-11-29 12:16:40|318.5||318.5||318.5||318.5||250
1732882690000|2024-11-29 12:18:10|318.3|318.3|318.5|318.3|318.6|318.3|318.3|318.3|100
1732882700000|2024-11-29 12:18:20|318.6|318.4|318.8|318.4|318.8|318.4|318.6|318.4|281
1732882730000|2024-11-29 12:18:50|318.6|318.5|318.8|318.5|318.8|318.5|318.6|318.5|39
1732882780000|2024-11-29 12:19:40|318.7||318.7||318.7||318.7||0
1732882800000|2024-11-29 12:20:00|318.5|318.1|318.6|318.1|318.6|318.1|318.5|318.1|264
1732882810000|2024-11-29 12:20:10|318.5||318.5||318.5||318.5||32
1732882840000|2024-11-29 12:20:40|318.6|318.2|318.6|318.1|318.6|318.2|318.6|318.1|17
1732882880000|2024-11-29 12:21:20|318.4|318|318.4|318|318.4|318|318.4|318|209
1732882890000|2024-11-29 12:21:30|318.2|318.1|318.2|318|318.2|318.1|318.2|318|23
1732882910000|2024-11-29 12:21:50||317.9||317.9||317.9||317.9|89
1732882920000|2024-11-29 12:22:00|318.1||318.1||318.1||318.1||108
1732882940000|2024-11-29 12:22:20|317.9|317.7|317.9|317.7|317.9|317.7|317.9|317.7|5437
1732882960000|2024-11-29 12:22:40||317.5||317.5||317.5||317.5|71
1732882970000|2024-11-29 12:22:50|317.8||317.8||317.8||317.8||545
1732882980000|2024-11-29 12:23:00|317.7|317.4|317.7|317.4|317.7|317.4|317.7|317.4|239
1732883080000|2024-11-29 12:24:40|317.6|317.3|317.6|317.3|317.6|317.3|317.6|317.3|180
1732883120000|2024-11-29 12:25:20|317.5|317.4|317.5|317.3|317.6|317.4|317.5|317.3|184
1732883130000|2024-11-29 12:25:30|317.6|317.4|317.6|317.4|317.6|317.4|317.6|317.4|569
1732883140000|2024-11-29 12:25:40|317.8||317.9||317.9||317.8||69
1732883150000|2024-11-29 12:25:50|317.8||317.8||317.8||317.8||0
1732883160000|2024-11-29 12:26:00|317.6|317.3|317.6|317.3|317.6|317.3|317.6|317.3|124
1732883170000|2024-11-29 12:26:10|317.5|317|317.4|317|317.5|317|317.4|317|269
1732883220000|2024-11-29 12:27:00|317.8|317.2|317.8|317.3|317.8|317.3|317.8|317.2|454
1732883240000|2024-11-29 12:27:20|317.7||317.7||317.7||317.7||0
1732883320000|2024-11-29 12:28:40|317.6|317|317.6|317|317.6|317|317.6|317|328
1732883420000|2024-11-29 12:30:20|317.3|317.2|317.3|317|317.3|317.2|317.3|317|662
1732883460000|2024-11-29 12:31:00||316.8||316.8||316.8||316.8|216
1732883530000|2024-11-29 12:32:10||316.9||317||317||316.9|0
1732883560000|2024-11-29 12:32:40|317.2|316.9|317.2|316.9|317.2|316.9|317.2|316.9|261
1732883580000|2024-11-29 12:33:00|317.3|317|317.3|317|317.3|317|317.3|317|41
1732883590000|2024-11-29 12:33:10||317.1||317||317.1||317|5
1732883700000|2024-11-29 12:35:00|317.2|316.9|317.2|316.8|317.2|316.9|317.1|316.8|736
1732883740000|2024-11-29 12:35:40|317.1|316.7|317|316.7|317.1|316.7|317|316.7|275
1732883760000|2024-11-29 12:36:00|||||||||623
1732883800000|2024-11-29 12:36:40|317.1||317.1||317.1||317.1||501
1732883810000|2024-11-29 12:36:50|317.2||317.2||317.2||317.2||0
1732883840000|2024-11-29 12:37:20||316.8||316.8||316.8||316.8|0
1732883860000|2024-11-29 12:37:40|317|317|317.7|317.3|317.7|317.3|317|317|381
1732883900000|2024-11-29 12:38:20|317.4|317.1|317.5|317.1|317.5|317.1|317.4|317.1|1
1732883940000|2024-11-29 12:39:00|317.4||317.4||317.4||317.4||141
1732883980000|2024-11-29 12:39:40|317.3|316.9|317.1|316.9|317.3|316.9|317.1|316.9|90
1732884000000|2024-11-29 12:40:00|317.4|317|317.4|317|317.4|317|317.4|317|40
1732884020000|2024-11-29 12:40:20|317.2|317.2|317.5|317|317.5|317.2|317.2|317|156
1732884060000|2024-11-29 12:41:00|317.6|317.2|317.5|317.2|317.6|317.2|317.5|317.2|0
1732884070000|2024-11-29 12:41:10|317.6||317.6||317.6||317.6||0
1732884100000|2024-11-29 12:41:40||317.3||317.3||317.3||317.3|0
1732884150000|2024-11-29 12:42:30|||||||||6
1732884160000|2024-11-29 12:42:40|317.7|317.4|317.7|317.4|317.7|317.4|317.7|317.4|60
1732884170000|2024-11-29 12:42:50|317.6|317.3|317.5|317.3|317.6|317.3|317.5|317.3|38
1732884210000|2024-11-29 12:43:30|317.6||317.7||317.7||317.6||45
1732884300000|2024-11-29 12:45:00|||||||||3
1732884310000|2024-11-29 12:45:10|317.6||317.6||317.6||317.6||0
1732884320000|2024-11-29 12:45:20|317.5||317.5||317.5||317.5||0
1732884340000|2024-11-29 12:45:40|317.3|317|317.3|317|317.3|317|317.3|317|304
1732884350000|2024-11-29 12:45:50|317.1|316.8|317.1|316.8|317.1|316.8|317.1|316.8|117
1732884380000|2024-11-29 12:46:20|||||||||313
1732884460000|2024-11-29 12:47:40|||||||||30
1732884610000|2024-11-29 12:50:10|317||317||317||317||0
1732884630000|2024-11-29 12:50:30|316.9|316.6|316.9|316.6|316.9|316.6|316.9|316.6|11
1732884660000|2024-11-29 12:51:00|317.3|316.9|317.3|316.9|317.3|316.9|317.3|316.9|48
1732884750000|2024-11-29 12:52:30|317.5||317.4||317.5||317.4||785
1732884850000|2024-11-29 12:54:10|317.3|316.8|317.2|316.8|317.3|316.8|317.2|316.8|259
1732884890000|2024-11-29 12:54:50|||||||||392
1732884920000|2024-11-29 12:55:20|317|316.9|317.2|316.8|317.2|316.9|317|316.8|27
1732885140000|2024-11-29 12:59:00|||||||||117
1732885170000|2024-11-29 12:59:30|317.1||317.1||317.1||317.1||0
1732885190000|2024-11-29 12:59:50|317.2|316.9|317.2|316.9|317.2|316.9|317.2|316.9|141
1732885200000|2024-11-29 13:00:00|317.1||317.2||317.2||317.1||35
1732885220000|2024-11-29 13:00:20|317.4|317.1|317.4|317|317.4|317.1|317.4|316.9|139
1732885240000|2024-11-29 13:00:40||316.9||316.9||316.9||316.9|0
1732885390000|2024-11-29 13:03:10|||||||||203
1732885520000|2024-11-29 13:05:20|317.3||317.2||317.3||317.2||0
1732885610000|2024-11-29 13:06:50|||||||||544
1732885670000|2024-11-29 13:07:50|||||||||119
1732885700000|2024-11-29 13:08:20|||||||||405
1732885780000|2024-11-29 13:09:40|||||||||47
1732885820000|2024-11-29 13:10:20|317.1||317.1||317.1||317.1||0
1732885830000|2024-11-29 13:10:30|317.2||317.2||317.2||317.2||93
1732885870000|2024-11-29 13:11:10|317.4|317.1|317.4|317.1|317.4|317.1|317.4|317.1|9
1732885990000|2024-11-29 13:13:10|||||||||18
1732886000000|2024-11-29 13:13:20||317.2||317.2||317.2||317.1|0
1732886010000|2024-11-29 13:13:30|||||||||29
1732886030000|2024-11-29 13:13:50|317.7||317.7||317.7||317.7||38
1732886040000|2024-11-29 13:14:00|317.6|317.3|317.6|317.3|317.6|317.3|317.6|317.3|0
1732886080000|2024-11-29 13:14:40|317.4|317.2|317.4|317.2|317.4|317.2|317.4|317.2|88
1732886100000|2024-11-29 13:15:00|317.6||317.6||317.6||317.6||1
1732886120000|2024-11-29 13:15:20|317.7||317.5||317.7||317.5||0
1732886160000|2024-11-29 13:16:00|||||||||113
1732886270000|2024-11-29 13:17:50|317.4|317.1|317.4|317.1|317.4|317.1|317.4|317.1|0
1732886280000|2024-11-29 13:18:00|316.9|316.7|317|316.7|317|316.7|316.9|316.7|173
1732886310000|2024-11-29 13:18:30|||||||||1
1732886350000|2024-11-29 13:19:10|317.1|316.9|317.1|316.9|317.1|316.9|317.1|316.9|46
1732886370000|2024-11-29 13:19:30||316.7||316.7||316.7||316.7|0
1732886420000|2024-11-29 13:20:20|316.9||316.9||316.9||316.9||0
1732886430000|2024-11-29 13:20:30|||||||||21
1732886440000|2024-11-29 13:20:40|317.1||317.1||317.1||317.1||1423
1732886460000|2024-11-29 13:21:00|316.8|316.4|316.7|316.4|316.8|316.4|316.7|316.4|2312
1732886510000|2024-11-29 13:21:50|316.5|315.9|316.5|316.1|316.5|316.1|316.5|315.9|600
1732886600000|2024-11-29 13:23:20||315.9||315.9||315.9||315.9|0
1732886630000|2024-11-29 13:23:50|||||||||1078
1732886680000|2024-11-29 13:24:40||316.1||316.1||316.1||316.1|0
1732886720000|2024-11-29 13:25:20|316.4||316.4||316.4||316.4||2
1732886740000|2024-11-29 13:25:40|316.7|316.3|316.7|316.3|316.7|316.3|316.7|316.3|392
1732886830000|2024-11-29 13:27:10|||||||||1439
1732887000000|2024-11-29 13:30:00|||||||||11
1732887020000|2024-11-29 13:30:20|317|316.4|317.1|316.8|317.1|316.9|317|316.4|3420
1732887030000|2024-11-29 13:30:30||316.7||316.7||316.7||316.7|366
1732887040000|2024-11-29 13:30:40|317.2|316.6|317.2|316.6|317.2|316.6|317.2|316.6|0
1732887070000|2024-11-29 13:31:10|317.4|316.7|317.2|317.1|317.4|317.2|317.2|316.7|646
1732887080000|2024-11-29 13:31:20|317.5||317.5||317.5||317.5||137
1732887120000|2024-11-29 13:32:00|317.4|317|317.4|317|317.4|317|317.4|317|917
1732887140000|2024-11-29 13:32:20|317.5||317.5||317.5||317.5||0
1732887180000|2024-11-29 13:33:00|316.9|316.7|317|316.7|317|316.7|316.9|316.7|137
1732887230000|2024-11-29 13:33:50|||||||||177
1732887320000|2024-11-29 13:35:20|316.9||316.9||316.9||316.9||0
1732887390000|2024-11-29 13:36:30|||||||||625
1732887410000|2024-11-29 13:36:50|317|316.8|317.1|316.9|317.1|316.9|317|316.8|188
1732887440000|2024-11-29 13:37:20|316.8|316.4|316.8|316.4|316.8|316.4|316.8|316.4|265
1732887450000|2024-11-29 13:37:30||316.2||316.2||316.2||316.2|0
1732887460000|2024-11-29 13:37:40||316.1||316.1||316.1||316.1|0
1732887470000|2024-11-29 13:37:50||316||316||316||316|0
1732887480000|2024-11-29 13:38:00||316.1||316.1||316.1||316.1|0
1732887570000|2024-11-29 13:39:30|||||||||1
1732887620000|2024-11-29 13:40:20|316.5||316.5||316.5||316.5||0
1732887680000|2024-11-29 13:41:20|316.4|315.9|316.3|315.9|316.4|315.9|316.3|315.9|212
1732887710000|2024-11-29 13:41:50|||||||||315
1732887720000|2024-11-29 13:42:00|315.9|315.5|315.9|315.5|315.9|315.5|315.9|315.5|60
1732887760000|2024-11-29 13:42:40||315.6||315.6||315.6||315.6|1324
1732887770000|2024-11-29 13:42:50|315.7|315.5|315.6|315.2|315.7|315.5|315.6|315.2|75
1732887930000|2024-11-29 13:45:30|315.4||315.4||315.4||315.4||0
1732887960000|2024-11-29 13:46:00||315||315||315||315|0
1732888020000|2024-11-29 13:47:00||314.9||314.9||314.9||314.9|0
1732888080000|2024-11-29 13:48:00|315.7|315.2|315.6|315.1|315.7|315.2|315.6|315.1|306
1732888090000|2024-11-29 13:48:10|315.7||315.7||315.7||315.7||0
1732888110000|2024-11-29 13:48:30|315.8||315.8||315.8||315.8||0
1732888130000|2024-11-29 13:48:50|315.7||315.7||315.7||315.7||0
1732888140000|2024-11-29 13:49:00|||||||||518
1732888160000|2024-11-29 13:49:20|||||||||648
1732888200000|2024-11-29 13:50:00|315.6||315.6||315.6||315.6||0
1732888230000|2024-11-29 13:50:30|315.4||315.4||315.4||315.4||0
1732888300000|2024-11-29 13:51:40|||||||||648
1732888380000|2024-11-29 13:53:00|315.2|314.9|315.2|314.9|315.2|314.9|315.2|314.9|372
1732888450000|2024-11-29 13:54:10||315||315||315||315|0
1732888500000|2024-11-29 13:55:00|315.3||315.3||315.3||315.3||182
1732888510000|2024-11-29 13:55:10||315.1||315.1||315.1||315.1|0
1732888530000|2024-11-29 13:55:30|315.4||315.4||315.4||315.4||34
1732888570000|2024-11-29 13:56:10||315.2||315.2||315.2||315.2|0
1732888620000|2024-11-29 13:57:00|315.3|315|315.3|315|315.3|315|315.3|315|210
1732888630000|2024-11-29 13:57:10||314.9||314.9||314.9||314.9|0
1732888650000|2024-11-29 13:57:30|||||||||373
1732888720000|2024-11-29 13:58:40||315||315||315||315|0
1732888750000|2024-11-29 13:59:10|||||||||233
1732888800000|2024-11-29 14:00:00|315.5|315.3|315.4|315.1|315.5|315.3|315.4|315.1|205
1732888810000|2024-11-29 14:00:10|315.5|315.3|315.5|315.3|315.5|315.3|315.5|315.3|34
1732888820000|2024-11-29 14:00:20|315.8|315.2|315.8|315.5|315.8|315.5|315.8|315.2|792
1732888830000|2024-11-29 14:00:30||315.6||315.6||315.6||315.6|0
1732888850000|2024-11-29 14:00:50|315.9|315.7|315.9|315.6|315.9|315.7|315.9|315.6|61
1732888860000|2024-11-29 14:01:00||315.7||315.7||315.7||315.7|0
1732888890000|2024-11-29 14:01:30|316.1|315.8|316.2|315.8|316.2|315.8|316.1|315.8|46
1732888930000|2024-11-29 14:02:10||315.9||315.9||315.9||315.9|0
1732888970000|2024-11-29 14:02:50|316|316|316.1|315.6|316.1|316|316|315.6|25
1732889030000|2024-11-29 14:03:50|316|315.3|315.8|315.3|316|315.3|315.7|315.3|11
1732889050000|2024-11-29 14:04:10||315.4||315.4||315.4||315.4|0
1732889070000|2024-11-29 14:04:30||315.5||315.5||315.5||315.5|0
1732889100000|2024-11-29 14:05:00||315.6||315.6||315.6||315.6|0
1732889120000|2024-11-29 14:05:20|315.7||316||316||315.7||3
1732889130000|2024-11-29 14:05:30|316.2|316.1|316.2|315.9|316.2|316.1|316.2|315.9|248
1732889140000|2024-11-29 14:05:40||316||316||316||315.9|0
1732889160000|2024-11-29 14:06:00||315.9||316||316||315.9|627
1732889170000|2024-11-29 14:06:10|316.4|316.1|316.4|316.2|316.4|316.3|316.4|316.1|163
1732889180000|2024-11-29 14:06:20|316.3|316.1|316.4|316|316.4|316.1|316.3|316|609
1732889190000|2024-11-29 14:06:30|316.2|315.9|316.3|315.9|316.3|315.9|316.2|315.9|147
1732889220000|2024-11-29 14:07:00|316.4||316.4||316.4||316.4||0
1732889240000|2024-11-29 14:07:20|316.3||316.4||316.4||316.3||753
1732889270000|2024-11-29 14:07:50|316.3||316.3||316.3||316.3||0
1732889310000|2024-11-29 14:08:30|316|315.7|316|315.7|316|315.7|316|315.7|299
1732889320000|2024-11-29 14:08:40|315.9|315.5|315.9|315.5|315.9|315.5|315.9|315.5|140
1732889380000|2024-11-29 14:09:40||315.3||315.3||315.3||315.3|0
1732889410000|2024-11-29 14:10:10||315.7||315.7||315.7||315.7|0
1732889420000|2024-11-29 14:10:20|315.8|315.3|315.6|315.3|315.9|315.3|315.6|315.3|141
1732889440000|2024-11-29 14:10:40||315.4||315.4||315.4||315.4|555
1732889450000|2024-11-29 14:10:50||315.3||315.3||315.3||315.3|0
1732889560000|2024-11-29 14:12:40|315.4|315.1|315.5|315.1|315.5|315.1|315.4|315.1|288
1732889670000|2024-11-29 14:14:30|315.4||315.4||315.4||315.4||0
1732889710000|2024-11-29 14:15:10|315.3||315.3||315.3||315.3||1
1732889740000|2024-11-29 14:15:40|||||||||3
1732889770000|2024-11-29 14:16:10|315.2|314.9|315.2|314.9|315.2|314.9|315.2|314.9|277
1732889780000|2024-11-29 14:16:20|315.3||315.3||315.3||315.3||0
1732889790000|2024-11-29 14:16:30||315||315||315||315|0
1732889860000|2024-11-29 14:17:40||314.9||314.9||314.9||314.9|295
1732889920000|2024-11-29 14:18:40|||||||||157
1732889950000|2024-11-29 14:19:10|||||||||31
1732890010000|2024-11-29 14:20:10|315.2||315.2||315.2||315.2||26
1732890030000|2024-11-29 14:20:30|315.4|315.1|315.4|315.2|315.4|315.2|315.4|315.1|473
1732890060000|2024-11-29 14:21:00|315.5|315.4|315.6|315.3|315.6|315.4|315.5|315.3|665
1732890160000|2024-11-29 14:22:40|315.8|315.4|315.8|315.5|315.8|315.5|315.8|315.4|24
1732890230000|2024-11-29 14:23:50|316|315.6|316|315.6|316|315.7|316|315.6|154
1732890240000|2024-11-29 14:24:00|||||||||72
1732890280000|2024-11-29 14:24:40||315.7||315.7||315.7||315.7|625
1732890310000|2024-11-29 14:25:10|315.9||315.9||315.9||315.9||0
1732890320000|2024-11-29 14:25:20|316.3|316|316.3|316|316.3|316|316.3|316|1045
1732890330000|2024-11-29 14:25:30|||||||||125
1732890350000|2024-11-29 14:25:50|316.1|315.8|316|315.7|316.1|315.8|316|315.7|1061
1732890390000|2024-11-29 14:26:30|315.7|315.5|315.7|315.5|315.7|315.5|315.7|315.5|53
1732890450000|2024-11-29 14:27:30|315.9|315.6|315.9|315.6|315.9|315.6|315.9|315.6|122
1732890610000|2024-11-29 14:30:10|316|315.7|316|315.7|316|315.9|316|315.7|399
1732890660000|2024-11-29 14:31:00|316.2|315.9|316.2|316|316.2|316|316.2|315.9|32
1732890670000|2024-11-29 14:31:10|316.3|316.1|316.6|316.3|316.6|316.3|316.3|316|967
1732890680000|2024-11-29 14:31:20|||||||||151
1732890700000|2024-11-29 14:31:40||316.4||316.4||316.4||316.4|0
1732890710000|2024-11-29 14:31:50|316.8||316.8||316.8||316.8||38
1732890760000|2024-11-29 14:32:40|316.6|316.5|316.6|316.3|316.6|316.5|316.6|316.3|447
1732890770000|2024-11-29 14:32:50|316.8|316.4|316.8|316.4|316.8|316.4|316.8|316.4|136
1732890820000|2024-11-29 14:33:40|316.9|316.6|316.9|316.6|316.9|316.6|316.9|316.6|46
1732890880000|2024-11-29 14:34:40|||||||||260
1732890910000|2024-11-29 14:35:10|316.8||316.8||316.8||316.8||68
1732890960000|2024-11-29 14:36:00|316.7|316.5|316.7|316.5|316.7|316.5|316.7|316.5|31
1732890970000|2024-11-29 14:36:10|316.6|316.4|316.6|316.4|316.6|316.4|316.6|316.4|180
1732891010000|2024-11-29 14:36:50|316.8|316.5|316.8|316.4|316.8|316.5|316.8|316.4|160
1732891020000|2024-11-29 14:37:00|316.6|316.6|316.6|316.3|316.6|316.6|316.6|316.3|602
1732891030000|2024-11-29 14:37:10|316.5|316.2|316.5|316.2|316.5|316.2|316.5|316.2|98
1732891040000|2024-11-29 14:37:20|||||||||1
1732891050000|2024-11-29 14:37:30|316.3|315.8|316.3|315.8|316.3|315.8|316.3|315.8|370
1732891060000|2024-11-29 14:37:40||315.7||315.6||315.7||315.6|0
1732891080000|2024-11-29 14:38:00|316.2||316.1||316.2||316.1||190
1732891100000|2024-11-29 14:38:20|316|315.2|315.8|315.2|316|315.2|315.8|315.2|241
1732891110000|2024-11-29 14:38:30|||||||||800
1732891120000|2024-11-29 14:38:40|||||||||1
1732891140000|2024-11-29 14:39:00|315.7||315.7||315.7||315.7||40
1732891160000|2024-11-29 14:39:20|315.8|315.6|315.8|315.6|315.8|315.6|315.8|315.6|273
1732891170000|2024-11-29 14:39:30||315.5||315.5||315.5||315.5|0
1732891180000|2024-11-29 14:39:40||315.4||315.4||315.4||315.4|599
1732891200000|2024-11-29 14:40:00|315.5|315.2|315.5|315.1|315.6|315.2|315.5|315.1|196
1732891250000|2024-11-29 14:40:50|315.4|314.9|315.4|314.9|315.4|314.9|315.3|314.9|143
1732891270000|2024-11-29 14:41:10|315|314.5|315|314.5|315|314.5|315|314.5|357
1732891320000|2024-11-29 14:42:00|314.9|314.3|314.7|314.3|314.9|314.3|314.7|314.3|157
1732891330000|2024-11-29 14:42:10|314.5|313.9|314.4|313.9|314.5|313.9|314.4|313.9|3214
1732891420000|2024-11-29 14:43:40||314||314||314||314|0
1732891470000|2024-11-29 14:44:30|314.9|314.5|314.8|314.5|314.9|314.5|314.8|314.5|359
1732891480000|2024-11-29 14:44:40||314.4||314.5||314.5||314.4|0
1732891520000|2024-11-29 14:45:20|314.7|314.3|314.7|314.3|314.7|314.3|314.7|314.3|13
1732891590000|2024-11-29 14:46:30|||||||||45
1732891600000|2024-11-29 14:46:40|314.9|314.4|314.9|314.4|314.9|314.4|314.9|314.4|548
1732891640000|2024-11-29 14:47:20|315|314.6|315|314.6|315|314.6|315|314.6|71
1732891650000|2024-11-29 14:47:30|315.2|314.8|315.2|314.8|315.2|314.8|315.2|314.8|355
1732891660000|2024-11-29 14:47:40|315.4|315|315.4|315|315.4|315|315.4|315|93
1732891670000|2024-11-29 14:47:50||315.1||315.1||315.1||315.1|0
1732891790000|2024-11-29 14:49:50|315.7|315.3|315.6|315.3|315.7|315.3|315.6|315.3|101
1732891810000|2024-11-29 14:50:10|||||||||478
1732891840000|2024-11-29 14:50:40|316|315.6|316.1|315.7|316.1|315.7|316|315.6|91
1732891850000|2024-11-29 14:50:50|315.8|315.5|315.8|315.5|315.8|315.5|315.8|315.5|94
1732891870000|2024-11-29 14:51:10||315.6||315.6||315.6||315.6|0
1732891880000|2024-11-29 14:51:20|316.2|315.7|316.2|315.8|316.2|315.8|316.2|315.7|465
1732891900000|2024-11-29 14:51:40|315.8|315.5|315.8|315.5|315.8|315.5|315.8|315.5|111
1732891910000|2024-11-29 14:51:50|315.7|315.3|315.8|315.3|315.8|315.3|315.6|315.3|188
1732891980000|2024-11-29 14:53:00||315.4||315.4||315.4||315.4|315
1732892090000|2024-11-29 14:54:50|315.6||315.6||315.6||315.6||40
1732892160000|2024-11-29 14:56:00|315.3|315.1|315.3|315.1|315.3|315.1|315.3|315.1|403
1732892220000|2024-11-29 14:57:00|315.6|315.3|315.6|315.3|315.6|315.3|315.6|315.3|351
1732892240000|2024-11-29 14:57:20|315.8|315.6|315.8|315.6|315.8|315.6|315.8|315.6|575
1732892280000|2024-11-29 14:58:00|315.7|315.4|315.8|315.4|315.8|315.4|315.7|315.4|240
1732892310000|2024-11-29 14:58:30|315.7||315.7||315.7||315.7||0
1732892320000|2024-11-29 14:58:40|315.8||315.8||315.8||315.8||0
1732892360000|2024-11-29 14:59:20|315.7||315.7||315.7||315.7||0
1732892370000|2024-11-29 14:59:30|315.6|315.1|315.5|315.1|315.6|315.1|315.5|315.1|57
1732892390000|2024-11-29 14:59:50|315.3|315|315.3|314.9|315.3|315|315.3|314.9|0
1732892470000|2024-11-29 15:01:10|315.6|315.2|315.8|315.2|315.8|315.2|315.6|315.2|74
1732892540000|2024-11-29 15:02:20||315.3||315.3||315.3||315.3|0
1732892610000|2024-11-29 15:03:30||315.4||315.4||315.4||315.4|317
1732892650000|2024-11-29 15:04:10||315.5||315.5||315.5||315.5|0
1732892660000|2024-11-29 15:04:20|316.6|316.1|316.9|316.4|316.9|316.4|316.3|316.1|758
1732892670000|2024-11-29 15:04:30|317|316.5|316.3|316|317|316.6|316.3|316|559
1732892700000|2024-11-29 15:05:00|316.4||316.4||316.4||316.4||0
1732892710000|2024-11-29 15:05:10|316.3||316.4||316.4||316.3||0
1732892720000|2024-11-29 15:05:20|316.3|316.1|316.4|316.1|316.4|316.1|316.3|316.1|0
1732892730000|2024-11-29 15:05:30|316.3|316.2|316.4|316.2|316.4|316.2|316.3|316.2|404
1732892770000|2024-11-29 15:06:10|316.2|316|316.2|316|316.2|316|316.2|316|291
1732892790000|2024-11-29 15:06:30|||||||||1329
1732892800000|2024-11-29 15:06:40|316.4|316.1|316.6|316.2|316.6|316.2|316.4|316.1|383
1732892820000|2024-11-29 15:07:00|316.7||316.7||316.7||316.7||0
1732892830000|2024-11-29 15:07:10|316.8|316.3|316.8|316.3|316.8|316.3|316.8|316.3|0
1732892840000|2024-11-29 15:07:20|316.7|316.1|316.5|316.1|316.7|316.1|316.4|316.1|186
1732892860000|2024-11-29 15:07:40|316.6||316.6||316.6||316.6||0
1732892870000|2024-11-29 15:07:50|||||||||2700
1732892900000|2024-11-29 15:08:20|315.9|315.7|316|315.7|316|315.7|315.9|315.7|610
1732892910000|2024-11-29 15:08:30|||||||||157
1732892920000|2024-11-29 15:08:40|||||||||126
1732892930000|2024-11-29 15:08:50|315.9|315.5|315.9|315.5|315.9|315.5|315.9|315.5|112
1732892960000|2024-11-29 15:09:20|||||||||500
1732892980000|2024-11-29 15:09:40|315.8|315.6|315.7|315.5|315.8|315.6|315.7|315.5|550
1732892990000|2024-11-29 15:09:50|315.8||315.8||315.8||315.8||0
1732893000000|2024-11-29 15:10:00|315.7|315.3|315.8|315.3|315.8|315.3|315.7|315.3|455
1732893130000|2024-11-29 15:12:10|||||||||264
1732893190000|2024-11-29 15:13:10|316.4|315.4|316.4|316|316.4|316|316.4|315.4|160
1732893210000|2024-11-29 15:13:30|316.3||316.3||316.3||316.3||0
1732893220000|2024-11-29 15:13:40|316.4||316.4||316.4||316.4||0
1732893230000|2024-11-29 15:13:50|316.3||316.3||316.4||316.3||0
1732893250000|2024-11-29 15:14:10|316.4|316.2|316.4|316.2|316.4|316.2|316.4|316.2|0
1732893260000|2024-11-29 15:14:20|316.5|316.1|316.5|316.2|316.5|316.2|316.5|316|3
1732893270000|2024-11-29 15:14:30|||||||||77
1732893290000|2024-11-29 15:14:50|316.6||316.6||316.6||316.6||0
1732893300000|2024-11-29 15:15:00|316.5||316.5||316.5||316.5||0
1732893350000|2024-11-29 15:15:50|316.2|315.9|316.2|315.9|316.2|315.9|316|315.9|125
1732893390000|2024-11-29 15:16:30|316.1|315.8|316.1|315.8|316.1|315.8|316.1|315.8|442
1732893400000|2024-11-29 15:16:40|316.2|315.7|316.2|315.7|316.2|315.7|316.2|315.7|0
1732893460000|2024-11-29 15:17:40|||||||||1200
1732893490000|2024-11-29 15:18:10|316|315.8|316|315.7|316|315.8|316|315.7|210
1732893500000|2024-11-29 15:18:20|316.1||316.1||316.1||316.1||0
1732893520000|2024-11-29 15:18:40|316||315.9||316||315.9||150
1732893530000|2024-11-29 15:18:50||315.6||315.6||315.6||315.6|0
1732893580000|2024-11-29 15:19:40|315.8||315.8||315.8||315.8||0
1732893610000|2024-11-29 15:20:10|316.2|315.8|316.2|315.8|316.2|315.8|316.2|315.8|401
1732893630000|2024-11-29 15:20:30|316|315.7|316|315.7|316|315.7|316|315.7|127
1732893650000|2024-11-29 15:20:50|315.9|315.3|315.8|315.3|315.9|315.3|315.8|315.3|73
1732893660000|2024-11-29 15:21:00|315.9|315.4|316|315.4|316|315.4|315.9|315.4|0
1732893670000|2024-11-29 15:21:10|315.9||315.9||315.9||315.9||0
1732893680000|2024-11-29 15:21:20|315.8||315.8||315.8||315.8||0
1732893720000|2024-11-29 15:22:00|||||||||144
1732893740000|2024-11-29 15:22:20|||||||||22
1732893780000|2024-11-29 15:23:00|315.7||315.7||315.7||315.7||421
1732893790000|2024-11-29 15:23:10|315.8|315.6|315.8|315.6|315.8|315.6|315.8|315.6|108
1732893800000|2024-11-29 15:23:20|316|315.8|316.1|315.8|316.1|315.8|316|315.8|309
1732893830000|2024-11-29 15:23:50|316|315.7|315.9|315.7|316|315.7|315.9|315.7|90
1732893850000|2024-11-29 15:24:10|316||315.9||316||315.9||0
1732893880000|2024-11-29 15:24:40|315.8|315.6|315.8|315.6|315.8|315.6|315.8|315.6|667
1732893920000|2024-11-29 15:25:20|315.7||315.7||315.7||315.7||81
1732893930000|2024-11-29 15:25:30|316|315.9|316|315.6|316.1|315.9|316|315.6|876
1732893970000|2024-11-29 15:26:10|315.8|315.5|315.8|315.5|315.8|315.5|315.8|315.5|185
1732894030000|2024-11-29 15:27:10|||||||||626
1732894110000|2024-11-29 15:28:30|315.7||315.8||315.8||315.7||0
1732894130000|2024-11-29 15:28:50|||||||||962
1732894150000|2024-11-29 15:29:10|315.7|315.4|315.7|315.4|315.7|315.4|315.7|315.4|260
1732894160000|2024-11-29 15:29:20|315.8||315.8||315.8||315.8||0
1732894180000|2024-11-29 15:29:40|315.6||315.6||315.6||315.6||0
1732894200000|2024-11-29 15:30:00|||||||||314
1732894210000|2024-11-29 15:30:10|||||||||68
1732894220000|2024-11-29 15:30:20|||||||||2670
1732894240000|2024-11-29 15:30:40|315.5|315.3|315.5|315.3|315.5|315.3|315.5|315.3|327
1732894250000|2024-11-29 15:30:50|||||||||463
1732894280000|2024-11-29 15:31:20|315.4|315|315.1|315|315.4|315|315.1|315|160
1732894290000|2024-11-29 15:31:30|315.2|314.9|315.2|314.9|315.2|314.9|315.2|314.9|0
1732894320000|2024-11-29 15:32:00|||||||||51
1732894350000|2024-11-29 15:32:30|||||||||629
1732894390000|2024-11-29 15:33:10|315.1|314.8|315|314.7|315.1|314.8|315|314.7|604
1732894400000|2024-11-29 15:33:20|||||||||150
1732894420000|2024-11-29 15:33:40|||||||||239
1732894430000|2024-11-29 15:33:50|315.1|314.9|315.1|314.9|315.1|314.9|315.1|314.9|481
1732894440000|2024-11-29 15:34:00||314.8||314.8||314.8||314.8|0
1732894470000|2024-11-29 15:34:30|315||315||315||315||0
1732894480000|2024-11-29 15:34:40|314.9|314.7|315|314.7|315|314.7|314.9|314.7|65
1732894520000|2024-11-29 15:35:20|||||||||816
1732894530000|2024-11-29 15:35:30|||||||||365
1732894590000|2024-11-29 15:36:30|||||||||5
1732894600000|2024-11-29 15:36:40|314.9||314.9||314.9||314.9||789
1732894610000|2024-11-29 15:36:50|315|314.8|315|314.8|315|314.8|315|314.8|229
1732894620000|2024-11-29 15:37:00|||||||||40
1732894650000|2024-11-29 15:37:30|||||||||486
1732894680000|2024-11-29 15:38:00||314.9||314.8||314.9||314.8|59
1732894730000|2024-11-29 15:38:50|||||||||1
1732894740000|2024-11-29 15:39:00|315.1|314.9|315.1|314.9|315.1|314.9|315.1|314.9|224
1732894760000|2024-11-29 15:39:20|||||||||650
1732894820000|2024-11-29 15:40:20|315.2|315|315.5|315.2|315.5|315.2|315.2|315|834
1732894870000|2024-11-29 15:41:10|315.6|315.3|315.7|315.5|315.7|315.5|315.6|315.3|989
1732894880000|2024-11-29 15:41:20|||||||||661
1732894900000|2024-11-29 15:41:40|||||||||69
1732894970000|2024-11-29 15:42:50||315.4||315.4||315.4||315.4|791
1732895080000|2024-11-29 15:44:40|315.6|315.3|315.6|315.3|315.6|315.3|315.6|315.3|26
1732895230000|2024-11-29 15:47:10|315.7|315.4|315.7|315.4|315.7|315.4|315.7|315.4|252
1732895240000|2024-11-29 15:47:20|315.6||315.6||315.6||315.6||0
1732895260000|2024-11-29 15:47:40|315.7|315.5|315.7|315.4|315.7|315.5|315.7|315.4|62
1732895300000|2024-11-29 15:48:20|315.8|315.6|315.8|315.6|315.8|315.6|315.8|315.6|520
1732895310000|2024-11-29 15:48:30||315.5||315.6||315.6||315.5|0
1732895380000|2024-11-29 15:49:40|315.7|315.5|315.7|315.5|315.7|315.5|315.7|315.5|114
1732895390000|2024-11-29 15:49:50|315.8|315.6|315.8|315.5|315.8|315.6|315.8|315.5|593
1732895400000|2024-11-29 15:50:00|315.9|315.6|315.9|315.6|315.9|315.6|315.9|315.6|153
1732895410000|2024-11-29 15:50:10|316|315.7|316.2|316|316.4|316|316|315.7|303
1732895440000|2024-11-29 15:50:40|316.1|315.9|316.1|315.9|316.1|315.9|316.1|315.9|122
1732895450000|2024-11-29 15:50:50|316.2||316.2||316.2||316.2||0
1732895480000|2024-11-29 15:51:20|||||||||1
1732895550000|2024-11-29 15:52:30|||||||||37
1732895630000|2024-11-29 15:53:50||316||316||316||316|0
1732895640000|2024-11-29 15:54:00|316|315.8|316.1|315.8|316.1|315.8|316|315.8|298
1732895650000|2024-11-29 15:54:10||315.9||315.9||315.9||315.9|0
1732895670000|2024-11-29 15:54:30|316|315.8|315.9|315.8|316|315.8|315.9|315.8|132
1732895680000|2024-11-29 15:54:40|315.8|315.7|315.9|315.7|315.9|315.7|315.8|315.7|40
1732895690000|2024-11-29 15:54:50|||||||||209
1732895740000|2024-11-29 15:55:40|||||||||102
1732895760000|2024-11-29 15:56:00|||||||||347
1732895850000|2024-11-29 15:57:30|||||||||2000
1732895900000|2024-11-29 15:58:20|||||||||139
1732895920000|2024-11-29 15:58:40|316|315.8|316|315.8|316|315.8|316|315.8|303
1732895940000|2024-11-29 15:59:00|||||||||232
1732895950000|2024-11-29 15:59:10|||||||||17
1732895960000|2024-11-29 15:59:20|||||||||285
1732895970000|2024-11-29 15:59:30|||||||||83
1732895980000|2024-11-29 15:59:40|||||||||87
1732896000000|2024-11-29 16:00:00|316.4|316.3|316.7|316.4|316.7|316.4|316.4|316.3|454
1732896010000|2024-11-29 16:00:10|316.5|316.5|316.8|316.6|316.9|316.6|316.5|316.5|330
1732896020000|2024-11-29 16:00:20|316.6|316.3|316.6|316.3|316.8|316.6|316.6|316.3|677
1732896030000|2024-11-29 16:00:30|316.5|316.2|316.3|315.9|316.5|316.2|316.3|315.9|595
1732896070000|2024-11-29 16:01:10||316||316||316||316|175
1732896200000|2024-11-29 16:03:20||316.1||316.1||316.1||316.1|29
1732896210000|2024-11-29 16:03:30|316.2|316|316.3|316.1|316.3|316.1|316.2|316|564
1732896220000|2024-11-29 16:03:40|||||||||94
1732896240000|2024-11-29 16:04:00|316.4|316.2|316.4|316.2|316.4|316.2|316.4|316.2|244
1732896280000|2024-11-29 16:04:40|316.3||316.3||316.3||316.3||0
1732896290000|2024-11-29 16:04:50|316.4||316.4||316.4||316.4||109
1732896300000|2024-11-29 16:05:00|316.3|316|316.3|316|316.3|316|316.3|316|242
1732896330000|2024-11-29 16:05:30||316.1||316.1||316.1||316.1|0
1732896340000|2024-11-29 16:05:40|316.4|316.2|316.4|316.2|316.4|316.2|316.4|316.2|117
1732896370000|2024-11-29 16:06:10|316.5|316.3|316.5|316.3|316.5|316.3|316.5|316.3|396
1732896380000|2024-11-29 16:06:20|316.6|316.4|316.6|316.4|316.6|316.4|316.6|316.4|370
1732896430000|2024-11-29 16:07:10|316.7|316.5|316.7|316.5|316.7|316.5|316.7|316.5|600
1732896460000|2024-11-29 16:07:40|||||||||10
1732896480000|2024-11-29 16:08:00|316.6|316.4|316.6|316.4|316.6|316.4|316.6|316.4|371
1732896490000|2024-11-29 16:08:10|316.7||316.7||316.7||316.7||0
1732896510000|2024-11-29 16:08:30|||||||||625
1732896570000|2024-11-29 16:09:30|316.7|316.3|316.7|316.3|316.7|316.3|316.7|316.3|0
1732896590000|2024-11-29 16:09:50|316.8|316.4|316.7|316.3|316.8|316.4|316.6|316.3|250
1732896660000|2024-11-29 16:11:00|316.8|316.4|316.7|316.3|316.8|316.4|316.7|316.3|0
1732896670000|2024-11-29 16:11:10|316.8|316.4|316.7|316.4|316.8|316.5|316.7|316.4|0
1732896680000|2024-11-29 16:11:20|316.8|316.5|316.7|316.4|316.8|316.5|316.7|316.4|0
1732896690000|2024-11-29 16:11:30|316.8|316.3|316.7|316.3|316.8|316.4|316.7|316.3|0
1732896710000|2024-11-29 16:11:50|316.8|316.4|316.8|316.4|316.8|316.4|316.8|316.4|0
1732896720000|2024-11-29 16:12:00|316.7|316.3|316.7|316.3|316.7|316.3|316.7|316.3|0
1732896770000|2024-11-29 16:12:50|316.8|316.4|316.7|316.4|316.8|316.4|316.7|316.3|0
1732896780000|2024-11-29 16:13:00|316.8|316.5|316.7|316.4|316.8|316.5|316.7|316.4|0
1732896800000|2024-11-29 16:13:20|316.6|316.5|316.7|316.4|316.8|316.5|316.6|316.3|0
1732896810000|2024-11-29 16:13:30|316.8|316.5|316.7|316.4|316.8|316.5|316.7|316.4|0
1732896900000|2024-11-29 16:15:00|316.8|316.5|316.8|316.5|316.8|316.6|316.7|316.4|1016
1732896920000|2024-11-29 16:15:20|316.9|316.6|316.9|316.6|316.9|316.6|316.9|316.6|0
1732896930000|2024-11-29 16:15:30|316.8|316.5|316.7|316.4|316.8|316.5|316.7|316.4|112
1732896940000|2024-11-29 16:15:40|316.8|316.5|316.8|316.4|316.8|316.5|316.8|316.4|0
1732896950000|2024-11-29 16:15:50|316.9|316.5|316.9|316.5|316.9|316.5|316.9|316.5|0
1732896960000|2024-11-29 16:16:00|316.8|316.4|316.9|316.5|316.9|316.5|316.8|316.4|0
1732896970000|2024-11-29 16:16:10|316.8|316.4|316.8|316.4|316.8|316.4|316.8|316.4|0
1732896990000|2024-11-29 16:16:30|316.7|316|316.2|315.8|316.7|316.1|316.1|315.8|589
1732897000000|2024-11-29 16:16:40|316.3|315.9|316.3|315.9|316.3|315.9|316.3|315.9|0
1732897010000|2024-11-29 16:16:50|316.2|315.8|316.3|315.9|316.3|315.9|316.2|315.8|0
1732897020000|2024-11-29 16:17:00|316.2|315.8|316.3|315.9|316.3|315.9|316.2|315.8|77
1732897030000|2024-11-29 16:17:10|316.2|315.8|316.1|315.7|316.3|315.9|315.9|315.6|222
1732897050000|2024-11-29 16:17:30|316.2|315.8|315.8|315.5|316.2|315.8|315.8|315.5|113
1732897060000|2024-11-29 16:17:40|315.9|315.6|316.2|315.9|316.2|316|315.9|315.5|2
1732897080000|2024-11-29 16:18:00|316.1|315.8|316.1|315.8|316.1|315.8|316.1|315.8|0
1732897090000|2024-11-29 16:18:10|316.2|315.9|316.2|315.9|316.2|315.9|316.2|315.9|0
1732897100000|2024-11-29 16:18:20|316.1|315.8|316.1|315.8|316.1|315.8|316.1|315.8|0
1732897130000|2024-11-29 16:18:50|316.2|315.9|316.2|315.9|316.2|315.9|316.2|315.9|0
1732897150000|2024-11-29 16:19:10|316.1|315.8|316.2|315.8|316.2|315.8|316|315.7|0
1732897170000|2024-11-29 16:19:30|316.1|315.7|316.2|315.7|316.2|315.7|316.1|315.7|0
1732897200000|2024-11-29 16:20:00|316||316||316||316||0
1732897220000|2024-11-29 16:20:20|315.9|315.6|315.9|315.6|316|315.7|315.9|315.6|0
1732897240000|2024-11-29 16:20:40|316|315.7|315.8|315.5|316|315.7|315.8|315.4|234
1732897250000|2024-11-29 16:20:50|315.9|315.6|315.9|315.6|315.9|315.6|315.9|315.6|0
1732897260000|2024-11-29 16:21:00|315.8|315.5|315.8|315.4|315.9|315.5|315.8|315.4|0
1732897280000|2024-11-29 16:21:20|315.9|315.5|315.7|315.4|315.9|315.5|315.7|315.4|0
1732897290000|2024-11-29 16:21:30|315.8|315.5|315.7|315.4|315.8|315.5|315.7|315.4|0
1732897300000|2024-11-29 16:21:40|315.8|315.5|315.5|315.3|315.8|315.5|315.5|315.3|299
1732897310000|2024-11-29 16:21:50|315.3|315.1|315.4|314.9|315.4|315.1|315.3|314.8|0
1732897320000|2024-11-29 16:22:00|315.3|314.8|315.2|314.8|315.4|314.9|315.2|314.8|16
1732897330000|2024-11-29 16:22:10|315.3|314.9|315.3|315|315.4|315.1|315.3|314.9|93
1732897340000|2024-11-29 16:22:20|315.5|315.2|315.4|315.2|315.6|315.3|315.3|315.1|88
1732897350000|2024-11-29 16:22:30|315.5|315.1|315.6|315.2|315.6|315.3|315.4|315.1|0
1732897360000|2024-11-29 16:22:40|315.5|315.1|315.5|315.1|315.6|315.2|315.5|315.1|140
1732897370000|2024-11-29 16:22:50|315.4|315.2|315.5|315.2|315.5|315.2|315.4|315.2|0
1732897400000|2024-11-29 16:23:20|315.4|315.1|315.4|315.1|315.5|315.2|315.3|315|215
1732897410000|2024-11-29 16:23:30|315.3|315|315.4|315.1|315.4|315.1|315.3|315|0
1732897420000|2024-11-29 16:23:40|315.3|315|315.3|315|315.3|315|315.3|315|0
1732897430000|2024-11-29 16:23:50|315.4|315.1|315.3|315|315.4|315.1|315.3|315|0
1732897440000|2024-11-29 16:24:00|315.4|315.1|315.4|315.1|315.4|315.1|315.4|315.1|0
1732897450000|2024-11-29 16:24:10|315.4|315.1|315.4|315.1|315.4|315.1|315.4|315.1|0
1732897460000|2024-11-29 16:24:20|315.3|315|315.4|315.1|315.4|315.1|315.3|315|0
1732897480000|2024-11-29 16:24:40|315.3|315|315.3|315|315.3|315|315.3|315|0
1732897490000|2024-11-29 16:24:50|315.4|315.1|315.3|314.9|315.4|315.1|315.2|314.8|0
1732897500000|2024-11-29 16:25:00|315.2|314.8|315.3|315|315.3|315|315.1|314.8|938
1732897510000|2024-11-29 16:25:10|315.2|314.9|315.2|314.9|315.2|314.9|315.2|314.9|0
1732897520000|2024-11-29 16:25:20|315.3|315|315.2|315|315.3|315|315.2|314.9|0
1732897530000|2024-11-29 16:25:30|315.3|315.1|315.2|315|315.3|315.1|315.2|315|0
1732897550000|2024-11-29 16:25:50|315.3|315.1|315.3|315.1|315.3|315.1|315.3|315.1|0
1732897560000|2024-11-29 16:26:00|315.2|315|315.6|315.4|315.6|315.4|315.2|315|5000
1732897590000|2024-11-29 16:26:30|315.5|315.3|315.8|315.5|315.8|315.5|315.5|315.3|358
1732897600000|2024-11-29 16:26:40|315.7|315.4|315.7|315.4|315.7|315.4|315.7|315.4|0
1732897610000|2024-11-29 16:26:50|315.8|315.5|315.8|315.5|315.8|315.5|315.8|315.5|0
1732897620000|2024-11-29 16:27:00|315.7|315.4|315.7|315.4|315.7|315.4|315.7|315.4|0
1732897630000|2024-11-29 16:27:10|315.8|315.5|315.8|315.6|315.8|315.6|315.7|315.4|400
1732897640000|2024-11-29 16:27:20|315.7|315.5|315.8|315.5|315.8|315.5|315.7|315.4|134
1732897650000|2024-11-29 16:27:30|315.9|315.4|316.1|315.9|316.1|315.9|315.9|315.4|95
1732897660000|2024-11-29 16:27:40|316|315.8|316.1|315.8|316.1|315.8|316|315.7|0
1732897670000|2024-11-29 16:27:50|316|315.7|316.1|315.8|316.1|315.8|316|315.7|0
1732897680000|2024-11-29 16:28:00|316|315.7|316|315.7|316|315.7|316|315.7|0
1732897690000|2024-11-29 16:28:10|316.1|315.8|316.1|315.8|316.1|315.8|316.1|315.8|0
1732897700000|2024-11-29 16:28:20|316|315.7|316|315.8|316.1|315.8|316|315.7|0
1732897710000|2024-11-29 16:28:30|315.9|315.7|316|315.7|316.1|315.9|315.9|315.7|0
1732897720000|2024-11-29 16:28:40|316.1|315.8|316.1|315.8|316.1|315.8|316|315.7|0
1732897730000|2024-11-29 16:28:50|316|315.7|316.1|315.8|316.1|315.8|316|315.7|0
1732897740000|2024-11-29 16:29:00|316|315.7|315.9|315.7|316|315.8|315.9|315.7|0
1732897750000|2024-11-29 16:29:10|316|315.8|316|315.8|316|315.8|316|315.8|0
1732897760000|2024-11-29 16:29:20|316.1|315.9|316.1|315.8|316.1|315.9|316.1|315.8|0
1732897770000|2024-11-29 16:29:30|316|315.7|316.1|315.8|316.1|315.8|316|315.7|0
1732897780000|2024-11-29 16:29:40|316|315.7|316|315.7|316.1|315.8|316|315.7|0
1732897790000|2024-11-29 16:29:50|316.1|315.8|316|315.3|316.1|315.8|316|315.3|28
1733126410000|2024-12-02 08:00:10|312.1|309.3|312.1|309.6|312.1|309.6|312.1|309.2|168
1733126420000|2024-12-02 08:00:20|||||||||316
1733126430000|2024-12-02 08:00:30|||||||||594
1733126440000|2024-12-02 08:00:40|311.9||311.8||312.1||311.8||971
1733126460000|2024-12-02 08:01:00|312.1|309.9|312.1|310.4|312.4|310.4|312.1|309.9|420
1733126470000|2024-12-02 08:01:10||310.5||310.5||310.5||310.5|0
1733126490000|2024-12-02 08:01:30||310.6||310.6||310.6||310.6|159
1733126540000|2024-12-02 08:02:20|||||||||13
1733126560000|2024-12-02 08:02:40|||||||||10
1733126570000|2024-12-02 08:02:50|||||||||6
1733126580000|2024-12-02 08:03:00|||||||||252
1733126590000|2024-12-02 08:03:10|||||||||245
1733126600000|2024-12-02 08:03:20|||||||||2458
1733126620000|2024-12-02 08:03:40|||||||||1500
1733126650000|2024-12-02 08:04:10|311.7|312|311.5|310|311.7|312|311.1|310|266
1733126660000|2024-12-02 08:04:20|311.2|310.1|311.2|310.1|311.2|310.1|311.2|310.1|0
1733126670000|2024-12-02 08:04:30|||||||||139
1733126700000|2024-12-02 08:05:00|||||||||9
1733126710000|2024-12-02 08:05:10|||||||||1281
1733126720000|2024-12-02 08:05:20|||||||||161
1733126730000|2024-12-02 08:05:30|||||||||366
1733126760000|2024-12-02 08:06:00|||||||||2
1733126770000|2024-12-02 08:06:10|||||||||619
1733126780000|2024-12-02 08:06:20|||||||||3
1733126790000|2024-12-02 08:06:30|||||||||43
1733126810000|2024-12-02 08:06:50|||||||||1555
1733126830000|2024-12-02 08:07:10|||||||||2000
1733126880000|2024-12-02 08:08:00|311.1||311.1||311.1||311.1||633
1733126890000|2024-12-02 08:08:10|311.2||311.1||311.2||311.1||0
1733126900000|2024-12-02 08:08:20|||||||||1903
1733126930000|2024-12-02 08:08:50|311.2||311.1||311.2||311.1||371
1733126940000|2024-12-02 08:09:00||310||310||310||310|307
1733126950000|2024-12-02 08:09:10|311.3|310.6|311.2|310.7|311.3|310.7|311.2|310.6|135
1733126960000|2024-12-02 08:09:20|311.3||311.3||311.3||311.2||878
1733126970000|2024-12-02 08:09:30||310.9||310.9||310.9||310.9|357
1733126980000|2024-12-02 08:09:40|311.5|311|311.5|311|311.5|311|311.5|311|1010
1733126990000|2024-12-02 08:09:50||310.9||310.9||310.9||310.9|881
1733127000000|2024-12-02 08:10:00|||||||||15
1733127010000|2024-12-02 08:10:10||310.8||310.7||310.8||310.7|943
1733127020000|2024-12-02 08:10:20|||||||||1525
1733127030000|2024-12-02 08:10:30||310.8||310.8||310.8||310.8|0
1733127040000|2024-12-02 08:10:40|311.8|311.1|311.8|311.1|311.8|311.1|311.8|311.1|1808
1733127050000|2024-12-02 08:10:50|||||||||601
1733127070000|2024-12-02 08:11:10|312.1|311.3|312.2|311.4|312.2|311.4|312.1|311.3|1608
1733127090000|2024-12-02 08:11:30|311.9|311.3|312.1|311.3|312.1|311.3|311.9|311.3|329
1733127110000|2024-12-02 08:11:50|||||||||156
1733127150000|2024-12-02 08:12:30||311.4||311.4||311.4||311.4|18
1733127180000|2024-12-02 08:13:00|311.9|311.3|311.5|310.8|311.9|311.3|311.5|310.8|631
1733127190000|2024-12-02 08:13:10|311.4|310.3|311.2|310.3|311.4|310.3|311.2|310.3|686
1733127200000|2024-12-02 08:13:20||310.2||310.2||310.2||310.2|2166
1733127230000|2024-12-02 08:13:50|310.8|310|311|310|311|310|310.8|310|406
1733127240000|2024-12-02 08:14:00|311.1||311||311.2||311||336
1733127250000|2024-12-02 08:14:10|311.2||311.1||311.2||311.1||0
1733127260000|2024-12-02 08:14:20|311.2|311|311.2|310.1|311.2|311|311.2|310.1|3421
1733127270000|2024-12-02 08:14:30|311.1||311||311.1||311||798
1733127280000|2024-12-02 08:14:40|310.9||310.9||310.9||310.9||0
1733127290000|2024-12-02 08:14:50|310.8||310.8||310.8||310.8||0
1733127300000|2024-12-02 08:15:00|||||||||438
1733127340000|2024-12-02 08:15:40|||||||||1000
1733127350000|2024-12-02 08:15:50|||||||||100
1733127360000|2024-12-02 08:16:00|||||||||308
1733127370000|2024-12-02 08:16:10|||||||||235
1733127390000|2024-12-02 08:16:30|310.6||310.6||310.6||310.6||0
1733127400000|2024-12-02 08:16:40|310.4|310|310.4|309.9|310.4|310|310.4|309.9|2573
1733127410000|2024-12-02 08:16:50|310.2||310.2||310.2||310.2||0
1733127420000|2024-12-02 08:17:00|310.1|309.8|310.1|309.5|310.1|309.8|310.1|309.5|2411
1733127430000|2024-12-02 08:17:10|310.2||310.2||310.2||310.2||422
1733127470000|2024-12-02 08:17:50|310|309.4|309.9|309.4|310|309.4|309.9|309.4|3297
1733127480000|2024-12-02 08:18:00|||||||||16
1733127490000|2024-12-02 08:18:10|||||||||180
1733127510000|2024-12-02 08:18:30|||||||||1
1733127530000|2024-12-02 08:18:50|||||||||602
1733127560000|2024-12-02 08:19:20|309.8||309.8||309.8||309.8||791
1733127590000|2024-12-02 08:19:50|||||||||297
1733127600000|2024-12-02 08:20:00|||||||||500
1733127630000|2024-12-02 08:20:30|||||||||555
1733127640000|2024-12-02 08:20:40|||||||||619
1733127660000|2024-12-02 08:21:00|310.1|309.7|310.2|309.7|310.2|309.7|310.1|309.7|1068
1733127710000|2024-12-02 08:21:50|||||||||25
1733127760000|2024-12-02 08:22:40|310.3|310|310.3|310|310.3|310|310.3|310|3504
1733127780000|2024-12-02 08:23:00|310.2||310.2||310.2||310.2||1191
1733127790000|2024-12-02 08:23:10|310.1|309.7|310.1|309.7|310.1|309.7|310.1|309.7|73
1733127800000|2024-12-02 08:23:20||309.6||309.6||309.6||309.6|0
1733127820000|2024-12-02 08:23:40||309.5||309.5||309.6||309.5|0
1733127830000|2024-12-02 08:23:50|||||||||20000
1733127840000|2024-12-02 08:24:00|310.2|309.7|310.3|309.7|310.3|309.7|310.2|309.7|1456
1733127850000|2024-12-02 08:24:10||309.8||309.8||309.8||309.8|26
1733127860000|2024-12-02 08:24:20||309.7||309.7||309.7||309.7|8
1733127870000|2024-12-02 08:24:30||309.8||309.8||309.8||309.8|1
1733127900000|2024-12-02 08:25:00|310.4|310|310.4|310.1|310.4|310.2|310.4|310|909
1733127910000|2024-12-02 08:25:10|310.9|310|310.9|310|310.9|310.1|310.9|309.9|1
1733127920000|2024-12-02 08:25:20|310.8||310.8||310.8||310.8||0
1733127930000|2024-12-02 08:25:30|||||||||4
1733127950000|2024-12-02 08:25:50|310.9|310.1|310.8|310.1|310.9|310.1|310.8|310.1|409
1733127970000|2024-12-02 08:26:10|||||||||2
1733128010000|2024-12-02 08:26:50|||||||||3691
1733128020000|2024-12-02 08:27:00|310.6||310.6||310.6||310.6||128
1733128070000|2024-12-02 08:27:50|||||||||834
1733128100000|2024-12-02 08:28:20|||||||||672
1733128130000|2024-12-02 08:28:50|||||||||1
1733128150000|2024-12-02 08:29:10|||||||||10
1733128180000|2024-12-02 08:29:40|310.4||310.4||310.4||310.4||823
1733128200000|2024-12-02 08:30:00|310.2|309.5|310.2|309.5|310.2|309.5|310.2|309.5|4116
1733128210000|2024-12-02 08:30:10|310.1||310.1||310.1||310.1||0
1733128220000|2024-12-02 08:30:20|||||||||696
1733128240000|2024-12-02 08:30:40|310.2||310.2||310.2||310.2||1
1733128250000|2024-12-02 08:30:50|310.1||310.1||310.1||310.1||320
1733128280000|2024-12-02 08:31:20|310.2|309.8|310.3|309.9|310.3|309.9|310.1|309.8|1926
1733128320000|2024-12-02 08:32:00|310.5|310|311.2|310.3|311.2|310.3|310.5|310|1496
1733128350000|2024-12-02 08:32:30||310.4||310.4||310.4||310.4|3
1733128370000|2024-12-02 08:32:50|311.6|311.4|312.3|311.5|312.3|311.5|311.6|311.4|1104
1733128400000|2024-12-02 08:33:20|||||||||42
1733128420000|2024-12-02 08:33:40|313.5|312.6|313.4|312.6|313.5|312.6|313.4|312.6|574
1733128430000|2024-12-02 08:33:50|313.1|312.3|313.1|312.3|313.1|312.3|313.1|312.3|6
1733128440000|2024-12-02 08:34:00|312.8|312.2|312.5|312|312.8|312.2|312.5|312|437
1733128450000|2024-12-02 08:34:10|312.3|311.6|312.3|311.6|312.3|311.6|312.3|311.6|595
1733128460000|2024-12-02 08:34:20|312.2|311.5|312.2|311.4|312.2|311.5|312.2|311.4|0
1733128470000|2024-12-02 08:34:30||311.3||311.3||311.3||311.3|3662
1733128480000|2024-12-02 08:34:40|||||||||1579
1733128510000|2024-12-02 08:35:10|||||||||473
1733128520000|2024-12-02 08:35:20|312.1||312||312.1||312||0
1733128580000|2024-12-02 08:36:20|||||||||4
1733128600000|2024-12-02 08:36:40|||||||||146
1733128620000|2024-12-02 08:37:00||311.1||311.1||311.1||311.1|1
1733128640000|2024-12-02 08:37:20|311.9|311|311.9|310.9|311.9|311|311.9|310.9|0
1733128650000|2024-12-02 08:37:30|311.8||311.8||311.8||311.8||0
1733128730000|2024-12-02 08:38:50||311.1||311.1||311.1||311.1|0
1733128740000|2024-12-02 08:39:00|||||||||320
1733128760000|2024-12-02 08:39:20|||||||||10000
1733128770000|2024-12-02 08:39:30|311|310.2|311|310.2|311|310.2|311|310.2|9
1733128780000|2024-12-02 08:39:40|310.9||310.9||310.9||310.9||0
1733128800000|2024-12-02 08:40:00|311.1|310.6|312|311|312.1|311|311.1|310.6|1373
1733128810000|2024-12-02 08:40:10|311.9|311.4|312.5|311.5|312.6|311.5|311.9|311.4|608
1733128870000|2024-12-02 08:41:10||311.6||311.6||311.6||311.6|4
1733128900000|2024-12-02 08:41:40|||||||||6
1733128910000|2024-12-02 08:41:50||311.7||311.7||311.7||311.7|0
1733128990000|2024-12-02 08:43:10|||||||||1000
1733129070000|2024-12-02 08:44:30||311.8||312.1||312.1||311.8|2218
1733129080000|2024-12-02 08:44:40|312.4|312.2|312.6|312.2|312.6|312.2|312.4|312.2|539
1733129100000|2024-12-02 08:45:00|312.5|312.1|312.6|312.1|312.6|312.1|312.5|312.1|173
1733129130000|2024-12-02 08:45:30|312.5|311.7|312.4|311.7|312.5|311.7|312.4|311.7|140
1733129150000|2024-12-02 08:45:50|||||||||1729
1733129180000|2024-12-02 08:46:20|312.6|311.8|312.6|312.1|312.6|312.1|312.6|311.8|542
1733129190000|2024-12-02 08:46:30|313|312.2|313.1|312.4|313.1|312.4|313|312.2|202
1733129270000|2024-12-02 08:47:50|||||||||25
1733129320000|2024-12-02 08:48:40|||||||||2
1733129430000|2024-12-02 08:50:30|||||||||62
1733129490000|2024-12-02 08:51:30||312.5||312.5||312.5||312.5|0
1733129520000|2024-12-02 08:52:00|||||||||3000
1733129560000|2024-12-02 08:52:40|||||||||2500
1733129570000|2024-12-02 08:52:50|313|312.1|312.8|312.2|313|312.2|312.7|312.1|3706
1733129640000|2024-12-02 08:54:00|||||||||456
1733129660000|2024-12-02 08:54:20|||||||||245
1733129670000|2024-12-02 08:54:30||311.9||311.9||311.9||311.9|201
1733129760000|2024-12-02 08:56:00|312.9|311.9|312.8|311.7|312.9|311.9|312.8|311.7|2155
1733129770000|2024-12-02 08:56:10|312.9|311.8|312.6|311.8|312.9|311.9|312|311.7|0
1733129780000|2024-12-02 08:56:20|312.7|311.9|312.6|311.9|312.7|311.9|312.5|311.8|0
1733129790000|2024-12-02 08:56:30|312.5|311.8|312.5|311.8|312.5|311.8|312.5|311.8|0
1733129800000|2024-12-02 08:56:40|312.6|311.9|312.5|311.8|312.6|311.9|312.5|311.8|0
1733129810000|2024-12-02 08:56:50|312.6|311.7|312.6|311.8|312.6|311.8|312.5|311.7|0
1733129820000|2024-12-02 08:57:00|312.5|311.7|312.5|311.7|312.5|311.7|312.5|311.7|0
1733129840000|2024-12-02 08:57:20|312.6|311.8|312.5|311.7|312.6|311.8|312.5|311.7|0
1733129860000|2024-12-02 08:57:40|312.6|311.8|312.6|311.8|312.6|311.8|312.6|311.8|0
1733129870000|2024-12-02 08:57:50|312.5|311.7|312.6|311.8|312.6|311.8|312.5|311.7|0
1733129880000|2024-12-02 08:58:00|312.5|311.7|312.5|311.7|312.6|311.8|312.5|311.7|0
1733129930000|2024-12-02 08:58:50|312.6|311.8|312.6|311.8|312.6|311.8|312.6|311.8|0
1733129940000|2024-12-02 08:59:00|312.5|311.7|312.5|311.7|312.5|311.7|312.5|311.7|0
1733130000000|2024-12-02 09:00:00|312.6|311.8|312.5|311.7|312.6|311.8|312.5|311.7|0
1733130010000|2024-12-02 09:00:10|312.6|311.8|312.6|311.8|312.6|311.8|312.6|311.8|0
1733130020000|2024-12-02 09:00:20|312.5|311.7|312.5|311.7|312.6|311.8|312.5|311.7|0
1733130030000|2024-12-02 09:00:30|312.6|311.8|312.6|311.8|312.6|311.8|312.6|311.8|0
1733130040000|2024-12-02 09:00:40|312.5|311.7|312.5|311.7|312.5|311.7|312.5|311.7|0
1733130050000|2024-12-02 09:00:50|312.6|311.8|312.6|311.8|312.6|311.8|312.6|311.8|0
1733130070000|2024-12-02 09:01:10|312.5|311.7|312.5|311.8|312.6|312.1|312.5|311.7|1623
1733130080000|2024-12-02 09:01:20|312.6|311.9|312.6|311.9|312.6|311.9|312.6|311.9|0
1733130090000|2024-12-02 09:01:30|312.5|311.8|312.5|311.8|312.5|311.8|312.5|311.8|0
1733130100000|2024-12-02 09:01:40|312.6|311.9|312.5|311.8|312.6|311.9|312.5|311.8|0
1733130120000|2024-12-02 09:02:00|312.6|311.9|313.1|312.2|313.2|312.3|312.5|311.8|114
1733130140000|2024-12-02 09:02:20|313.2|312.3|313.2|312.3|313.2|312.3|313.1|312.2|0
1733130190000|2024-12-02 09:03:10|313.1|312.2|313.1|312.2|313.1|312.2|313.1|312.2|0
1733130210000|2024-12-02 09:03:30|313.2|312.3|313.2|312.3|313.2|312.3|313.2|312.3|0
1733130220000|2024-12-02 09:03:40|313.1|312.2|313.1|312.2|313.1|312.2|313.1|312.2|0
1733130250000|2024-12-02 09:04:10|313.2|312.3|313.2|312.3|313.2|312.3|313.2|312.3|0
1733130280000|2024-12-02 09:04:40|313.1|312.2|313.1|312.2|313.1|312.2|313.1|312.2|0
1733130330000|2024-12-02 09:05:30|313.2|312.3|313.1|312.2|313.2|312.3|313.1|312.2|0
1733130350000|2024-12-02 09:05:50|313.2|312.3|313|312.2|313.2|312.3|313|312.2|0
1733130370000|2024-12-02 09:06:10|313.1|312.3|313.1|312.3|313.1|312.3|313.1|312.3|0
1733130430000|2024-12-02 09:07:10|313|312.2|313.1|312.3|313.1|312.3|313|312.2|0
1733130460000|2024-12-02 09:07:40|313|312.2|313.1|312.3|313.1|312.3|313|312.2|0
1733130470000|2024-12-02 09:07:50|312.4|311.7|312.1|311.7|312.4|311.7|312|311.6|255
1733130480000|2024-12-02 09:08:00|312|311.6|312|311.4|312.1|311.7|311.8|311.1|723
1733130490000|2024-12-02 09:08:10|312.1|311.5|311.9|311.4|312.1|311.5|311.9|311.4|0
1733130550000|2024-12-02 09:09:10|312|311.5|312|311.5|312|311.5|312|311.5|0
1733130560000|2024-12-02 09:09:20|311.9|311.4|311.9|311.4|312|311.5|311.9|311.4|0
1733130570000|2024-12-02 09:09:30|312|311.5|312|311.5|312|311.5|311.9|311.4|0
1733130630000|2024-12-02 09:10:30|311.9|311.4|312.1|311.8|312.3|311.9|311.9|311.4|85
1733130640000|2024-12-02 09:10:40|312.2|311.9|312.1|311.8|312.2|311.9|312.1|311.8|30
1733126410000|2024-12-02 08:00:10|312.1|309.3|312.1|309.6|312.1|309.6|312.1|309.2|168
1733126420000|2024-12-02 08:00:20|||||||||316
1733126430000|2024-12-02 08:00:30|||||||||594
1733126440000|2024-12-02 08:00:40|311.9||311.8||312.1||311.8||971
1733126460000|2024-12-02 08:01:00|312.1|309.9|312.1|310.4|312.4|310.4|312.1|309.9|420
1733126470000|2024-12-02 08:01:10||310.5||310.5||310.5||310.5|0
1733126490000|2024-12-02 08:01:30||310.6||310.6||310.6||310.6|159
1733126540000|2024-12-02 08:02:20|||||||||13
1733126560000|2024-12-02 08:02:40|||||||||10
1733126570000|2024-12-02 08:02:50|||||||||6
1733126580000|2024-12-02 08:03:00|||||||||252
1733126590000|2024-12-02 08:03:10|||||||||245
1733126600000|2024-12-02 08:03:20|||||||||2458
1733126620000|2024-12-02 08:03:40|||||||||1500
1733126650000|2024-12-02 08:04:10|311.7|312|311.5|310|311.7|312|311.1|310|266
1733126660000|2024-12-02 08:04:20|311.2|310.1|311.2|310.1|311.2|310.1|311.2|310.1|0
1733126670000|2024-12-02 08:04:30|||||||||139
1733126700000|2024-12-02 08:05:00|||||||||9
1733126710000|2024-12-02 08:05:10|||||||||1281
1733126720000|2024-12-02 08:05:20|||||||||161
1733126730000|2024-12-02 08:05:30|||||||||366
1733126760000|2024-12-02 08:06:00|||||||||2
1733126770000|2024-12-02 08:06:10|||||||||619
1733126780000|2024-12-02 08:06:20|||||||||3
1733126790000|2024-12-02 08:06:30|||||||||43
1733126810000|2024-12-02 08:06:50|||||||||1555
1733126830000|2024-12-02 08:07:10|||||||||2000
1733126880000|2024-12-02 08:08:00|311.1||311.1||311.1||311.1||633
1733126890000|2024-12-02 08:08:10|311.2||311.1||311.2||311.1||0
1733126900000|2024-12-02 08:08:20|||||||||1903
1733126930000|2024-12-02 08:08:50|311.2||311.1||311.2||311.1||371
1733126940000|2024-12-02 08:09:00||310||310||310||310|307
1733126950000|2024-12-02 08:09:10|311.3|310.6|311.2|310.7|311.3|310.7|311.2|310.6|135
1733126960000|2024-12-02 08:09:20|311.3||311.3||311.3||311.2||878
1733126970000|2024-12-02 08:09:30||310.9||310.9||310.9||310.9|357
1733126980000|2024-12-02 08:09:40|311.5|311|311.5|311|311.5|311|311.5|311|1010
1733126990000|2024-12-02 08:09:50||310.9||310.9||310.9||310.9|881
1733127000000|2024-12-02 08:10:00|||||||||15
1733127010000|2024-12-02 08:10:10||310.8||310.7||310.8||310.7|943
1733127020000|2024-12-02 08:10:20|||||||||1525
1733127030000|2024-12-02 08:10:30||310.8||310.8||310.8||310.8|0
1733127040000|2024-12-02 08:10:40|311.8|311.1|311.8|311.1|311.8|311.1|311.8|311.1|1808
1733127050000|2024-12-02 08:10:50|||||||||601
1733127070000|2024-12-02 08:11:10|312.1|311.3|312.2|311.4|312.2|311.4|312.1|311.3|1608
1733127090000|2024-12-02 08:11:30|311.9|311.3|312.1|311.3|312.1|311.3|311.9|311.3|329
1733127110000|2024-12-02 08:11:50|||||||||156
1733127150000|2024-12-02 08:12:30||311.4||311.4||311.4||311.4|18
1733127180000|2024-12-02 08:13:00|311.9|311.3|311.5|310.8|311.9|311.3|311.5|310.8|631
1733127190000|2024-12-02 08:13:10|311.4|310.3|311.2|310.3|311.4|310.3|311.2|310.3|686
1733127200000|2024-12-02 08:13:20||310.2||310.2||310.2||310.2|2166
1733127230000|2024-12-02 08:13:50|310.8|310|311|310|311|310|310.8|310|406
1733127240000|2024-12-02 08:14:00|311.1||311||311.2||311||336
1733127250000|2024-12-02 08:14:10|311.2||311.1||311.2||311.1||0
1733127260000|2024-12-02 08:14:20|311.2|311|311.2|310.1|311.2|311|311.2|310.1|3421
1733127270000|2024-12-02 08:14:30|311.1||311||311.1||311||798
1733127280000|2024-12-02 08:14:40|310.9||310.9||310.9||310.9||0
1733127290000|2024-12-02 08:14:50|310.8||310.8||310.8||310.8||0
1733127300000|2024-12-02 08:15:00|||||||||438
1733127340000|2024-12-02 08:15:40|||||||||1000
1733127350000|2024-12-02 08:15:50|||||||||100
1733127360000|2024-12-02 08:16:00|||||||||308
1733127370000|2024-12-02 08:16:10|||||||||235
1733127390000|2024-12-02 08:16:30|310.6||310.6||310.6||310.6||0
1733127400000|2024-12-02 08:16:40|310.4|310|310.4|309.9|310.4|310|310.4|309.9|2573
1733127410000|2024-12-02 08:16:50|310.2||310.2||310.2||310.2||0
1733127420000|2024-12-02 08:17:00|310.1|309.8|310.1|309.5|310.1|309.8|310.1|309.5|2411
1733127430000|2024-12-02 08:17:10|310.2||310.2||310.2||310.2||422
1733127470000|2024-12-02 08:17:50|310|309.4|309.9|309.4|310|309.4|309.9|309.4|3297
1733127480000|2024-12-02 08:18:00|||||||||16
1733127490000|2024-12-02 08:18:10|||||||||180
1733127510000|2024-12-02 08:18:30|||||||||1
1733127530000|2024-12-02 08:18:50|||||||||602
1733127560000|2024-12-02 08:19:20|309.8||309.8||309.8||309.8||791
1733127590000|2024-12-02 08:19:50|||||||||297
1733127600000|2024-12-02 08:20:00|||||||||500
1733127630000|2024-12-02 08:20:30|||||||||555
1733127640000|2024-12-02 08:20:40|||||||||619
1733127660000|2024-12-02 08:21:00|310.1|309.7|310.2|309.7|310.2|309.7|310.1|309.7|1068
1733127710000|2024-12-02 08:21:50|||||||||25
1733127760000|2024-12-02 08:22:40|310.3|310|310.3|310|310.3|310|310.3|310|3504
1733127780000|2024-12-02 08:23:00|310.2||310.2||310.2||310.2||1191
1733127790000|2024-12-02 08:23:10|310.1|309.7|310.1|309.7|310.1|309.7|310.1|309.7|73
1733127800000|2024-12-02 08:23:20||309.6||309.6||309.6||309.6|0
1733127820000|2024-12-02 08:23:40||309.5||309.5||309.6||309.5|0
1733127830000|2024-12-02 08:23:50|||||||||20000
1733127840000|2024-12-02 08:24:00|310.2|309.7|310.3|309.7|310.3|309.7|310.2|309.7|1456
1733127850000|2024-12-02 08:24:10||309.8||309.8||309.8||309.8|26
1733127860000|2024-12-02 08:24:20||309.7||309.7||309.7||309.7|8
1733127870000|2024-12-02 08:24:30||309.8||309.8||309.8||309.8|1
1733127900000|2024-12-02 08:25:00|310.4|310|310.4|310.1|310.4|310.2|310.4|310|909
1733127910000|2024-12-02 08:25:10|310.9|310|310.9|310|310.9|310.1|310.9|309.9|1
1733127920000|2024-12-02 08:25:20|310.8||310.8||310.8||310.8||0
1733127930000|2024-12-02 08:25:30|||||||||4
1733127950000|2024-12-02 08:25:50|310.9|310.1|310.8|310.1|310.9|310.1|310.8|310.1|409
1733127970000|2024-12-02 08:26:10|||||||||2
1733128010000|2024-12-02 08:26:50|||||||||3691
1733128020000|2024-12-02 08:27:00|310.6||310.6||310.6||310.6||128
1733128070000|2024-12-02 08:27:50|||||||||834
1733128100000|2024-12-02 08:28:20|||||||||672
1733128130000|2024-12-02 08:28:50|||||||||1
1733128150000|2024-12-02 08:29:10|||||||||10
1733128180000|2024-12-02 08:29:40|310.4||310.4||310.4||310.4||823
1733128200000|2024-12-02 08:30:00|310.2|309.5|310.2|309.5|310.2|309.5|310.2|309.5|4116
1733128210000|2024-12-02 08:30:10|310.1||310.1||310.1||310.1||0
1733128220000|2024-12-02 08:30:20|||||||||696
1733128240000|2024-12-02 08:30:40|310.2||310.2||310.2||310.2||1
1733128250000|2024-12-02 08:30:50|310.1||310.1||310.1||310.1||320
1733128280000|2024-12-02 08:31:20|310.2|309.8|310.3|309.9|310.3|309.9|310.1|309.8|1926
1733128320000|2024-12-02 08:32:00|310.5|310|311.2|310.3|311.2|310.3|310.5|310|1496
1733128350000|2024-12-02 08:32:30||310.4||310.4||310.4||310.4|3
1733128370000|2024-12-02 08:32:50|311.6|311.4|312.3|311.5|312.3|311.5|311.6|311.4|1104
1733128400000|2024-12-02 08:33:20|||||||||42
1733128420000|2024-12-02 08:33:40|313.5|312.6|313.4|312.6|313.5|312.6|313.4|312.6|574
1733128430000|2024-12-02 08:33:50|313.1|312.3|313.1|312.3|313.1|312.3|313.1|312.3|6
1733128440000|2024-12-02 08:34:00|312.8|312.2|312.5|312|312.8|312.2|312.5|312|437
1733128450000|2024-12-02 08:34:10|312.3|311.6|312.3|311.6|312.3|311.6|312.3|311.6|595
1733128460000|2024-12-02 08:34:20|312.2|311.5|312.2|311.4|312.2|311.5|312.2|311.4|0
1733128470000|2024-12-02 08:34:30||311.3||311.3||311.3||311.3|3662
1733128480000|2024-12-02 08:34:40|||||||||1579
1733128510000|2024-12-02 08:35:10|||||||||473
1733128520000|2024-12-02 08:35:20|312.1||312||312.1||312||0
1733128580000|2024-12-02 08:36:20|||||||||4
1733128600000|2024-12-02 08:36:40|||||||||146
1733128620000|2024-12-02 08:37:00||311.1||311.1||311.1||311.1|1
1733128640000|2024-12-02 08:37:20|311.9|311|311.9|310.9|311.9|311|311.9|310.9|0
1733128650000|2024-12-02 08:37:30|311.8||311.8||311.8||311.8||0
1733128730000|2024-12-02 08:38:50||311.1||311.1||311.1||311.1|0
1733128740000|2024-12-02 08:39:00|||||||||320
1733128760000|2024-12-02 08:39:20|||||||||10000
1733128770000|2024-12-02 08:39:30|311|310.2|311|310.2|311|310.2|311|310.2|9
1733128780000|2024-12-02 08:39:40|310.9||310.9||310.9||310.9||0
1733128800000|2024-12-02 08:40:00|311.1|310.6|312|311|312.1|311|311.1|310.6|1373
1733128810000|2024-12-02 08:40:10|311.9|311.4|312.5|311.5|312.6|311.5|311.9|311.4|608
1733128870000|2024-12-02 08:41:10||311.6||311.6||311.6||311.6|4
1733128900000|2024-12-02 08:41:40|||||||||6
1733128910000|2024-12-02 08:41:50||311.7||311.7||311.7||311.7|0
1733128990000|2024-12-02 08:43:10|||||||||1000
1733129070000|2024-12-02 08:44:30||311.8||312.1||312.1||311.8|2218
1733129080000|2024-12-02 08:44:40|312.4|312.2|312.6|312.2|312.6|312.2|312.4|312.2|539
1733129100000|2024-12-02 08:45:00|312.5|312.1|312.6|312.1|312.6|312.1|312.5|312.1|173
1733129130000|2024-12-02 08:45:30|312.5|311.7|312.4|311.7|312.5|311.7|312.4|311.7|140
1733129150000|2024-12-02 08:45:50|||||||||1729
1733129180000|2024-12-02 08:46:20|312.6|311.8|312.6|312.1|312.6|312.1|312.6|311.8|542
1733129190000|2024-12-02 08:46:30|313|312.2|313.1|312.4|313.1|312.4|313|312.2|202
1733129270000|2024-12-02 08:47:50|||||||||25
1733129320000|2024-12-02 08:48:40|||||||||2
1733129430000|2024-12-02 08:50:30|||||||||62
1733129490000|2024-12-02 08:51:30||312.5||312.5||312.5||312.5|0
1733129520000|2024-12-02 08:52:00|||||||||3000
1733129560000|2024-12-02 08:52:40|||||||||2500
1733129570000|2024-12-02 08:52:50|313|312.1|312.8|312.2|313|312.2|312.7|312.1|3706
1733129640000|2024-12-02 08:54:00|||||||||456
1733129660000|2024-12-02 08:54:20|||||||||245
1733129670000|2024-12-02 08:54:30||311.9||311.9||311.9||311.9|201
1733129760000|2024-12-02 08:56:00|312.9|311.9|312.8|311.7|312.9|311.9|312.8|311.7|2155
1733129770000|2024-12-02 08:56:10|312.9|311.8|312.6|311.8|312.9|311.9|312|311.7|0
1733129780000|2024-12-02 08:56:20|312.7|311.9|312.6|311.9|312.7|311.9|312.5|311.8|0
1733129790000|2024-12-02 08:56:30|312.5|311.8|312.5|311.8|312.5|311.8|312.5|311.8|0
1733129800000|2024-12-02 08:56:40|312.6|311.9|312.5|311.8|312.6|311.9|312.5|311.8|0
1733129810000|2024-12-02 08:56:50|312.6|311.7|312.6|311.8|312.6|311.8|312.5|311.7|0
1733129820000|2024-12-02 08:57:00|312.5|311.7|312.5|311.7|312.5|311.7|312.5|311.7|0
1733129840000|2024-12-02 08:57:20|312.6|311.8|312.5|311.7|312.6|311.8|312.5|311.7|0
1733129860000|2024-12-02 08:57:40|312.6|311.8|312.6|311.8|312.6|311.8|312.6|311.8|0
1733129870000|2024-12-02 08:57:50|312.5|311.7|312.6|311.8|312.6|311.8|312.5|311.7|0
1733129880000|2024-12-02 08:58:00|312.5|311.7|312.5|311.7|312.6|311.8|312.5|311.7|0
1733129930000|2024-12-02 08:58:50|312.6|311.8|312.6|311.8|312.6|311.8|312.6|311.8|0
1733129940000|2024-12-02 08:59:00|312.5|311.7|312.5|311.7|312.5|311.7|312.5|311.7|0
1733130000000|2024-12-02 09:00:00|312.6|311.8|312.5|311.7|312.6|311.8|312.5|311.7|0
1733130010000|2024-12-02 09:00:10|312.6|311.8|312.6|311.8|312.6|311.8|312.6|311.8|0
1733130020000|2024-12-02 09:00:20|312.5|311.7|312.5|311.7|312.6|311.8|312.5|311.7|0
1733130030000|2024-12-02 09:00:30|312.6|311.8|312.6|311.8|312.6|311.8|312.6|311.8|0
1733130040000|2024-12-02 09:00:40|312.5|311.7|312.5|311.7|312.5|311.7|312.5|311.7|0
1733130050000|2024-12-02 09:00:50|312.6|311.8|312.6|311.8|312.6|311.8|312.6|311.8|0
1733130070000|2024-12-02 09:01:10|312.5|311.7|312.5|311.8|312.6|312.1|312.5|311.7|1623
1733130080000|2024-12-02 09:01:20|312.6|311.9|312.6|311.9|312.6|311.9|312.6|311.9|0
1733130090000|2024-12-02 09:01:30|312.5|311.8|312.5|311.8|312.5|311.8|312.5|311.8|0
1733130100000|2024-12-02 09:01:40|312.6|311.9|312.5|311.8|312.6|311.9|312.5|311.8|0
1733130120000|2024-12-02 09:02:00|312.6|311.9|313.1|312.2|313.2|312.3|312.5|311.8|114
1733130140000|2024-12-02 09:02:20|313.2|312.3|313.2|312.3|313.2|312.3|313.1|312.2|0
1733130190000|2024-12-02 09:03:10|313.1|312.2|313.1|312.2|313.1|312.2|313.1|312.2|0
1733130210000|2024-12-02 09:03:30|313.2|312.3|313.2|312.3|313.2|312.3|313.2|312.3|0
1733130220000|2024-12-02 09:03:40|313.1|312.2|313.1|312.2|313.1|312.2|313.1|312.2|0
1733130250000|2024-12-02 09:04:10|313.2|312.3|313.2|312.3|313.2|312.3|313.2|312.3|0
1733130280000|2024-12-02 09:04:40|313.1|312.2|313.1|312.2|313.1|312.2|313.1|312.2|0
1733130330000|2024-12-02 09:05:30|313.2|312.3|313.1|312.2|313.2|312.3|313.1|312.2|0
1733130350000|2024-12-02 09:05:50|313.2|312.3|313|312.2|313.2|312.3|313|312.2|0
1733130370000|2024-12-02 09:06:10|313.1|312.3|313.1|312.3|313.1|312.3|313.1|312.3|0
1733130430000|2024-12-02 09:07:10|313|312.2|313.1|312.3|313.1|312.3|313|312.2|0
1733130460000|2024-12-02 09:07:40|313|312.2|313.1|312.3|313.1|312.3|313|312.2|0
1733130470000|2024-12-02 09:07:50|312.4|311.7|312.1|311.7|312.4|311.7|312|311.6|255
1733130480000|2024-12-02 09:08:00|312|311.6|312|311.4|312.1|311.7|311.8|311.1|723
1733130490000|2024-12-02 09:08:10|312.1|311.5|311.9|311.4|312.1|311.5|311.9|311.4|0
1733130550000|2024-12-02 09:09:10|312|311.5|312|311.5|312|311.5|312|311.5|0
1733130560000|2024-12-02 09:09:20|311.9|311.4|311.9|311.4|312|311.5|311.9|311.4|0
1733130570000|2024-12-02 09:09:30|312|311.5|312|311.5|312|311.5|311.9|311.4|0
1733130630000|2024-12-02 09:10:30|311.9|311.4|312.1|311.8|312.3|311.9|311.9|311.4|85
1733130640000|2024-12-02 09:10:40|312.2|311.9|312.1|311.8|312.2|311.9|312.1|311.8|30
1733130690000|2024-12-02 09:11:30|312.2|311.9|312|311.5|312.2|311.9|311.9|311.4|9
1733130710000|2024-12-02 09:11:50|311.9|311.4|311.7|311.1|311.9|311.6|311.6|311|625
1733130720000|2024-12-02 09:12:00|311.5|311|311.6|311.1|311.6|311.1|311.5|311|0
1733130730000|2024-12-02 09:12:10|311.5|311|311.5|311|311.5|311|311.5|311|0
1733130750000|2024-12-02 09:12:30|311.6|311.1|311.6|311.1|311.6|311.1|311.6|311.1|0
1733130760000|2024-12-02 09:12:40|311.5|311|311.5|311|311.5|311|311.5|311|0
1733130790000|2024-12-02 09:13:10|311.6|311.1|311.1|310.8|311.6|311.1|311|310.7|62
1733130830000|2024-12-02 09:13:50|311|310.7|311|310.7|311.1|310.8|311|310.7|0
1733130840000|2024-12-02 09:14:00|311.1|310.8|311.1|310.8|311.1|310.8|311.1|310.8|0
1733130860000|2024-12-02 09:14:20|311|310.7|311|310.8|311.4|310.8|310.9|310.7|1
1733130890000|2024-12-02 09:14:50|310.9|310.7|310.9|310.6|311|310.7|310.9|310.6|100
1733130900000|2024-12-02 09:15:00|311|310.7|311|310.7|311|310.7|310.9|310.6|865
1733130910000|2024-12-02 09:15:10|310.9||310.9||310.9||310.9||0
1733130930000|2024-12-02 09:15:30|310.8|310.6|310.9|310.7|310.9|310.7|310.8|310.6|0
1733130940000|2024-12-02 09:15:40|310.8|310.6|310.8|310.6|310.8|310.6|310.8|310.6|0
1733130970000|2024-12-02 09:16:10|310.9|310.7|310.9|310.7|310.9|310.7|310.9|310.7|0
1733130980000|2024-12-02 09:16:20|310.8|310.6|310.9|310.6|311|310.7|310.8|310.6|0
1733131000000|2024-12-02 09:16:40|||||||||301
1733131060000|2024-12-02 09:17:40|||||||||798
1733131070000|2024-12-02 09:17:50|310.7|310.6|310.7|310.6|310.7|310.6|310.7|310.6|609
1733131080000|2024-12-02 09:18:00|310.5|310.5|310.2|310.1|310.5|310.5|310.2|310.1|25
1733131110000|2024-12-02 09:18:30|310.4|310.2|310.9|310.5|310.9|310.5|310.4|310.2|1047
1733131120000|2024-12-02 09:18:40||310.4||310.4||310.4||310.3|0
1733131130000|2024-12-02 09:18:50||310.3||310.3||310.3||310.3|0
1733131140000|2024-12-02 09:19:00||310.4||310.5||310.5||310.4|1
1733131170000|2024-12-02 09:19:30|||||||||844
1733131200000|2024-12-02 09:20:00|||||||||9
1733131230000|2024-12-02 09:20:30|310.8||310.9||310.9||310.8||0
1733131290000|2024-12-02 09:21:30|||||||||10
1733131320000|2024-12-02 09:22:00|||||||||420
1733131340000|2024-12-02 09:22:20|310.8|310.1|310.7|310.1|310.8|310.1|310.7|310.1|228
1733131380000|2024-12-02 09:23:00|310.6||310.6||310.6||310.6||0
1733131390000|2024-12-02 09:23:10|310.4||310.4||310.4||310.4||0
1733131410000|2024-12-02 09:23:30|||||||||409
1733131480000|2024-12-02 09:24:40|310.7|310.2|310.7|310.2|310.7|310.2|310.7|310.2|467
1733131510000|2024-12-02 09:25:10|311.5|310.6|311.5|310.6|311.5|310.6|311.5|310.6|274
1733131520000|2024-12-02 09:25:20|||||||||33
1733131600000|2024-12-02 09:26:40|||||||||1000
1733131610000|2024-12-02 09:26:50||310.7||310.7||310.7||310.7|625
1733131650000|2024-12-02 09:27:30|||||||||2500
1733131670000|2024-12-02 09:27:50||310.8||310.8||310.8||310.8|502
1733131720000|2024-12-02 09:28:40|||||||||24
1733131800000|2024-12-02 09:30:00|311.8|311.1|311.8|311.1|311.8|311.1|311.8|311.1|684
1733131860000|2024-12-02 09:31:00|||||||||242
1733131890000|2024-12-02 09:31:30|||||||||700
1733131910000|2024-12-02 09:31:50|||||||||126
1733131950000|2024-12-02 09:32:30|311.9|311.4|312.4|311.9|312.5|311.9|311.9|311.4|87
1733131980000|2024-12-02 09:33:00|312.5|312.1|312.5|312.1|312.5|312.1|312.5|312.1|2049
1733132000000|2024-12-02 09:33:20|||||||||300
1733132040000|2024-12-02 09:34:00|||||||||10
1733132050000|2024-12-02 09:34:10|||||||||5000
1733132060000|2024-12-02 09:34:20||312||312||312||312|85
1733132090000|2024-12-02 09:34:50|||||||||1000
1733132110000|2024-12-02 09:35:10||312.1||312.1||312.1||312.1|364
1733132130000|2024-12-02 09:35:30||312||312||312||312|0
1733132140000|2024-12-02 09:35:40|||||||||316
1733132150000|2024-12-02 09:35:50||312.1||312.2||312.2||312.1|700
1733132250000|2024-12-02 09:37:30|312.6||312.6||312.6||312.6||253
1733132290000|2024-12-02 09:38:10|||||||||1800
1733132350000|2024-12-02 09:39:10|||||||||130
1733132380000|2024-12-02 09:39:40|312.8|312.3|312.8|312.3|312.8|312.3|312.8|312.3|1396
1733132400000|2024-12-02 09:40:00|||||||||5000
1733132450000|2024-12-02 09:40:50|312.1|311.3|312.1|311.3|312.1|311.3|312.1|311.3|347
1733132460000|2024-12-02 09:41:00|312||312||312||312||0
1733132510000|2024-12-02 09:41:50|311.7|311|311.7|311|311.7|311|311.7|311|132
1733132540000|2024-12-02 09:42:20|311.3|310.5|311.3|310.5|311.3|310.5|311.3|310.5|339
1733132570000|2024-12-02 09:42:50|311.2|310.1|310.6|310.1|311.2|310.1|310.6|310.1|5182
1733132580000|2024-12-02 09:43:00|310.5|309.9|310.5|309.9|310.5|309.9|310.5|309.9|0
1733132620000|2024-12-02 09:43:40|310.4||310.4||310.4||310.4||0
1733132700000|2024-12-02 09:45:00|310.3||310.3||310.3||310.3||523
1733132710000|2024-12-02 09:45:10|310.1|309.5|310.1|309.4|310.1|309.5|310.1|309.4|133
1733132790000|2024-12-02 09:46:30||309.5||309.5||309.5||309.5|0
1733132810000|2024-12-02 09:46:50|310||309.8||310||309.8||2784
1733132820000|2024-12-02 09:47:00|310.1|309.6|310.6|310|310.8|310.4|310.1|309.6|1706
1733132830000|2024-12-02 09:47:10||309.9||309.9||309.9||309.9|0
1733132840000|2024-12-02 09:47:20|310.5||310.6||310.6||310.5||470
1733132880000|2024-12-02 09:48:00|310.7|310|310.7|310|310.7|310|310.7|310|515
1733132960000|2024-12-02 09:49:20||310.1||310.1||310.1||310.1|304
1733132980000|2024-12-02 09:49:40|310.9|310.2|310.9|310.2|310.9|310.2|310.9|310.2|6496
1733133080000|2024-12-02 09:51:20|||||||||1
1733133130000|2024-12-02 09:52:10|||||||||500
1733133200000|2024-12-02 09:53:20|310.8||310.8||310.8||310.8||63
1733133240000|2024-12-02 09:54:00|310.7||310.6||310.7||310.5||240
1733133250000|2024-12-02 09:54:10|||||||||416
1733133290000|2024-12-02 09:54:50|||||||||9
1733133370000|2024-12-02 09:56:10|310.5||310.5||310.5||310.5||235
1733133380000|2024-12-02 09:56:20|310.6||310.6||310.6||310.6||0
1733133390000|2024-12-02 09:56:30|||||||||647
1733133410000|2024-12-02 09:56:50|310.5|310.1|310.3|309.8|310.5|310.1|310.3|309.8|544
1733133420000|2024-12-02 09:57:00|310.2||310.2||310.2||310.2||0
1733133470000|2024-12-02 09:57:50|||||||||58
1733133480000|2024-12-02 09:58:00|310.3||310.3||310.3||310.3||442
1733133500000|2024-12-02 09:58:20|||||||||1035
1733133520000|2024-12-02 09:58:40|310.4|309.9|310.4|309.9|310.4|309.9|310.4|309.9|621
1733133540000|2024-12-02 09:59:00||310||310||310||310|0
1733133560000|2024-12-02 09:59:20|310.5|310.2|310.2|310|310.5|310.2|310.2|310|996
1733133570000|2024-12-02 09:59:30|310.4||310.4||310.4||310.4||2402
1733133580000|2024-12-02 09:59:40|310.2||310.2||310.2||310.2||2402
1733133600000|2024-12-02 10:00:00|||||||||21
1733133620000|2024-12-02 10:00:20|||||||||2
1733133640000|2024-12-02 10:00:40|310.3||310.2||310.3||310.2||35
1733133670000|2024-12-02 10:01:10|||||||||72
1733133680000|2024-12-02 10:01:20|310.3||310.3||310.3||310.3||0
1733133690000|2024-12-02 10:01:30|||||||||1
1733133720000|2024-12-02 10:02:00|||||||||387
1733133730000|2024-12-02 10:02:10|||||||||2
1733133760000|2024-12-02 10:02:40|310.4|310.1|310.3|310.1|310.4|310.1|310.3|310.1|314
1733133780000|2024-12-02 10:03:00|310.4|310|310.4|310.1|310.4|310.1|310.4|310|145
1733133800000|2024-12-02 10:03:20|310.6|310.2|310.6|310.2|310.6|310.2|310.6|310.2|430
1733133820000|2024-12-02 10:03:40|310.5||310.5||310.5||310.5||2
1733133830000|2024-12-02 10:03:50|310.6||310.6||310.6||310.6||0
1733133840000|2024-12-02 10:04:00|||||||||49
1733133850000|2024-12-02 10:04:10|||||||||1
1733133860000|2024-12-02 10:04:20|310.5|310.1|310.6|310.1|310.6|310.1|310.5|310.1|288
1733133910000|2024-12-02 10:05:10|310.3|309.7|310.4|309.7|310.4|309.7|310.3|309.7|418
1733133920000|2024-12-02 10:05:20|310.5|309.8|310.5|309.8|310.6|309.8|310.5|309.8|21
1733133940000|2024-12-02 10:05:40|310.4|309.7|310.4|309.7|310.4|309.8|310.4|309.7|1
1733133960000|2024-12-02 10:06:00|310.3||310.1||310.3||310.1||0
1733134000000|2024-12-02 10:06:40|310.3|309.8|310.2|309.8|310.3|309.8|310.2|309.8|2004
1733134010000|2024-12-02 10:06:50||309.7||309.7||309.7||309.7|0
1733134030000|2024-12-02 10:07:10|||||||||1614
1733134050000|2024-12-02 10:07:30|310.3|309.9|310.8|310|310.8|310|310.3|309.9|10675
1733134060000|2024-12-02 10:07:40|310.6|310.1|310.6|310.4|310.6|310.4|310.6|310.1|1240
1733134070000|2024-12-02 10:07:50|310.7||310.8||310.8||310.7||10207
1733134080000|2024-12-02 10:08:00|310.7|310.5|310.8|310.5|310.8|310.5|310.6|310.5|736
1733134090000|2024-12-02 10:08:10|310.7||310.7||310.7||310.7||10000
1733134110000|2024-12-02 10:08:30|310.3|309.9|310.3|309.9|310.3|309.9|310.3|309.9|10061
1733134120000|2024-12-02 10:08:40||309.8||309.8||309.8||309.8|0
1733134140000|2024-12-02 10:09:00||309.7||309.7||309.7||309.7|10013
1733134150000|2024-12-02 10:09:10||309.6||309.6||309.6||309.6|1
1733134160000|2024-12-02 10:09:20|310.2|309.5|310.1|309.5|310.2|309.5|310.1|309.5|10000
1733134170000|2024-12-02 10:09:30|310.4|309.9|310.4|309.9|310.4|309.9|310.4|309.9|657
1733134180000|2024-12-02 10:09:40|310.3||310.2||310.3||310.2||10000
1733134190000|2024-12-02 10:09:50|310.6|310.1|310.6|310.1|310.6|310.1|310.6|310.1|598
1733134200000|2024-12-02 10:10:00|310.5||310.5||310.5||310.5||0
1733134210000|2024-12-02 10:10:10|||||||||10000
1733134240000|2024-12-02 10:10:40|||||||||10000
1733134250000|2024-12-02 10:10:50|310.9|310.4|310.7|310.4|310.9|310.4|310.7|310.4|10949
1733134270000|2024-12-02 10:11:10|310.8|310.5|310.8|310.5|310.8|310.5|310.8|310.5|10467
1733134280000|2024-12-02 10:11:20|311.3|310.8|311.3|310.8|311.3|310.8|311.3|310.8|1689
1733134310000|2024-12-02 10:11:50||311||311||311||311|624
1733134320000|2024-12-02 10:12:00||311.1||311.1||311.1||311.1|32
1733134330000|2024-12-02 10:12:10|311.8|311.3|311.8|311.3|311.8|311.3|311.8|311.3|105
1733134350000|2024-12-02 10:12:30|||||||||105
1733134360000|2024-12-02 10:12:40|||||||||6000
1733134400000|2024-12-02 10:13:20|312.2|311.6|312.1|311.6|312.2|311.6|312.1|311.6|84
1733134450000|2024-12-02 10:14:10|||||||||3
1733134460000|2024-12-02 10:14:20|312.2||312.1||312.2||312.1||0
1733134470000|2024-12-02 10:14:30|||||||||318
1733134510000|2024-12-02 10:15:10|||||||||33
1733134520000|2024-12-02 10:15:20|312.2|311.7|312.9|312.1|312.9|312.1|312.2|311.7|174
1733134530000|2024-12-02 10:15:30|312.8||312.8||312.8||312.8||0
1733134560000|2024-12-02 10:16:00|312.6|312.6|312.5|312.2|312.6|312.6|312.5|312.2|432
1733134570000|2024-12-02 10:16:10|312.8|312.3|312.8|312.3|312.8|312.3|312.8|312.3|481
1733134590000|2024-12-02 10:16:30|312.9||312.9||312.9||312.9||0
1733134610000|2024-12-02 10:16:50|312.8||312.8||312.8||312.8||0
1733134630000|2024-12-02 10:17:10|||||||||481
1733134640000|2024-12-02 10:17:20|312.6|312|312.6|312|312.6|312|312.6|312|13450
1733134680000|2024-12-02 10:18:00|312.5||312.4||312.5||312.4||0
1733134700000|2024-12-02 10:18:20|||||||||149
1733134710000|2024-12-02 10:18:30|312.2|311.9|312.2|311.9|312.2|311.9|312.2|311.9|47
1733134720000|2024-12-02 10:18:40|312||312||312||312||0
1733134740000|2024-12-02 10:19:00||311.6||311.8||311.8||311.6|884
1733134750000|2024-12-02 10:19:10|312.2|311.9|312.1|311.9|312.2|311.9|312.1|311.9|119
1733134810000|2024-12-02 10:20:10|312.4|312|312.4|312|312.4|312|312.4|312|550
1733134840000|2024-12-02 10:20:40|312.6|312.2|312.6|312.2|312.6|312.2|312.6|312.2|1066
1733134870000|2024-12-02 10:21:10|||||||||9
1733134920000|2024-12-02 10:22:00|312.7|312.3|312.6|312.3|312.7|312.3|312.6|312.3|128
1733134940000|2024-12-02 10:22:20|312.7|312.4|312.7|312.3|312.7|312.4|312.7|312.3|40
1733134950000|2024-12-02 10:22:30|312.6||312.6||312.6||312.6||0
1733135040000|2024-12-02 10:24:00|||||||||20
1733135130000|2024-12-02 10:25:30|||||||||536
1733135220000|2024-12-02 10:27:00|||||||||155
1733135270000|2024-12-02 10:27:50|313.2|312.6|313.2|312.7|313.2|312.7|313.2|312.6|743
1733135370000|2024-12-02 10:29:30||312.8||312.8||312.8||312.8|8
1733135390000|2024-12-02 10:29:50|||||||||40
1733135400000|2024-12-02 10:30:00|312.9|312.6|313.2|312.5|313.2|312.6|312.7|312.5|450
1733135460000|2024-12-02 10:31:00||312.6||312.6||312.6||312.6|66
1733135510000|2024-12-02 10:31:50|||||||||61
1733135530000|2024-12-02 10:32:10|||||||||7
1733135560000|2024-12-02 10:32:40|||||||||2766
1733135610000|2024-12-02 10:33:30|||||||||1
1733135730000|2024-12-02 10:35:30|||||||||651
1733135750000|2024-12-02 10:35:50||312.7||312.7||312.7||312.7|0
1733135770000|2024-12-02 10:36:10|||||||||269
1733135780000|2024-12-02 10:36:20|||||||||2381
1733135810000|2024-12-02 10:36:50|313.8|312.8|313.8|313.2|313.8|313.2|313.8|312.8|7
1733136140000|2024-12-02 10:42:20|||||||||8
1733136170000|2024-12-02 10:42:50|||||||||17
1733136280000|2024-12-02 10:44:40|||||||||15
1733136290000|2024-12-02 10:44:50|||||||||3216
1733136450000|2024-12-02 10:47:30||313.3||313.3||313.3||313.3|609
1733136530000|2024-12-02 10:48:50|||||||||411
1733136560000|2024-12-02 10:49:20|||||||||5000
1733136570000|2024-12-02 10:49:30|||||||||1
1733136580000|2024-12-02 10:49:40||313.4||313.4||313.4||313.4|4
1733136620000|2024-12-02 10:50:20|||||||||554
1733136690000|2024-12-02 10:51:30|313.7|314|314.3|314|314.5|314|313.7|314|560
1733136700000|2024-12-02 10:51:40|314.1|313.9|314.1|313.7|314.1|313.9|313.9|313.7|407
1733136760000|2024-12-02 10:52:40|313.9|313.8|314.3|313.9|314.3|313.9|313.9|313.8|1210
1733136800000|2024-12-02 10:53:20|||||||||3181
1733136920000|2024-12-02 10:55:20|314.2||314.2||314.3||314.2||625
1733136990000|2024-12-02 10:56:30|314.1||314.1||314.1||314.1||0
1733137000000|2024-12-02 10:56:40|314.3|314|313.5|313.3|314.3|314|313.5|313.3|956
1733137030000|2024-12-02 10:57:10|314|313.6|314|313.7|314|313.7|314|313.6|607
1733137070000|2024-12-02 10:57:50|||||||||287
1733137150000|2024-12-02 10:59:10|||||||||252
1733137220000|2024-12-02 11:00:20|314.1|313.8|314.3|314|314.3|314|314.1|313.8|644
1733137230000|2024-12-02 11:00:30|314.6|314.1|314.6|314.1|314.6|314.1|314.6|314.1|503
1733137240000|2024-12-02 11:00:40||314.2||314.2||314.2||314.2|0
1733137300000|2024-12-02 11:01:40|314.5||314.6||314.6||314.5||160
1733137420000|2024-12-02 11:03:40|314.5|314.3|314.6|314.3|314.6|314.3|314.5|314.3|363
1733137590000|2024-12-02 11:06:30|||||||||598
1733137710000|2024-12-02 11:08:30|||||||||33
1733137780000|2024-12-02 11:09:40|||||||||409
1733137840000|2024-12-02 11:10:40|314.5||314.5||314.5||314.5||702
1733137850000|2024-12-02 11:10:50|314.8|314.5|315|314.6|315|314.6|314.8|314.5|275
1733137870000|2024-12-02 11:11:10|||||||||625
1733137980000|2024-12-02 11:13:00|314.9||314.9||314.9||314.9||413
1733138010000|2024-12-02 11:13:30|||||||||616
1733138080000|2024-12-02 11:14:40|||||||||79
1733138160000|2024-12-02 11:16:00|||||||||1070
1733138260000|2024-12-02 11:17:40|||||||||1070
1733138270000|2024-12-02 11:17:50||314.7||314.7||314.7||314.7|0
1733138280000|2024-12-02 11:18:00|315||315||315||315||533
1733138290000|2024-12-02 11:18:10||314.8||314.8||314.8||314.8|0
1733138300000|2024-12-02 11:18:20||314.9||314.9||314.9||314.9|1576
1733138310000|2024-12-02 11:18:30|315.1||315.1||315.1||315.1||541
1733138320000|2024-12-02 11:18:40|315.5|315|315.5|315.1|315.5|315.1|315.5|315|33
1733138350000|2024-12-02 11:19:10|||||||||1
1733138400000|2024-12-02 11:20:00|315.6|315.2|316|315.4|316|315.4|315.6|315.2|1350
1733138410000|2024-12-02 11:20:10|316.3|315.5|316.3|315.6|316.3|315.6|316.3|315.5|140
1733138460000|2024-12-02 11:21:00|316.4||316.4||316.4||316.4||10983
1733138470000|2024-12-02 11:21:10|||||||||560
1733138480000|2024-12-02 11:21:20|316.8|316.5|316.8|316.5|316.8|316.5|316.8|316.5|407
1733138490000|2024-12-02 11:21:30|317.2|316.6|317.2|316.7|317.2|316.7|317.2|316.6|70
1733138500000|2024-12-02 11:21:40||316.8||316.8||316.8||316.8|0
1733138510000|2024-12-02 11:21:50|317.8|316.9|317.8|316.9|317.8|316.9|317.8|316.9|20
1733138540000|2024-12-02 11:22:20|||||||||54
1733138560000|2024-12-02 11:22:40|317.7|317|317.6|317.1|317.8|317.1|317.6|317|1909
1733138570000|2024-12-02 11:22:50|317.2|316.7|317.2|316.9|317.2|316.9|317|316.6|2763
1733138580000|2024-12-02 11:23:00|317.6|317.1|317.6|317.1|317.6|317.1|317.6|317.1|402
1733138590000|2024-12-02 11:23:10|317.4|317|317.5|317.1|317.5|317.2|317.4|317|220
1733138620000|2024-12-02 11:23:40|||||||||150
1733138640000|2024-12-02 11:24:00|||||||||1500
1733138650000|2024-12-02 11:24:10|317.8|317.2|317.8|317.5|317.8|317.5|317.7|317.2|132
1733138700000|2024-12-02 11:25:00|317.6|317.1|317.7|317.2|317.7|317.2|317.6|317.1|59
1733138730000|2024-12-02 11:25:30|316.6|316.1|316.4|316.2|316.7|316.6|316.4|316.1|384
1733138740000|2024-12-02 11:25:40|||||||||100
1733138780000|2024-12-02 11:26:20|316.3|316|316.2|316|316.3|316|316.2|316|3
1733138790000|2024-12-02 11:26:30|316|315.9|316|315.8|316|315.9|316|315.8|939
1733138800000|2024-12-02 11:26:40|315.9||315.9||315.9||315.9||25
1733138810000|2024-12-02 11:26:50|316.4|315.9|316.4|315.9|316.4|315.9|316.4|315.9|47
1733138820000|2024-12-02 11:27:00|316.2||316.2||316.2||316.2||131
1733138840000|2024-12-02 11:27:20|316.1|315.8|316.1|315.8|316.1|315.8|316.1|315.8|400
1733138860000|2024-12-02 11:27:40|316.2||316.2||316.2||316.2||0
1733138970000|2024-12-02 11:29:30|316.1|315.7|316.2|315.7|316.2|315.7|316.1|315.7|816
1733139000000|2024-12-02 11:30:00||315.8||315.8||315.8||315.8|0
1733139010000|2024-12-02 11:30:10||315.7||315.8||315.8||315.7|416
1733139060000|2024-12-02 11:31:00|316.1||316||316.1||316||782
1733139070000|2024-12-02 11:31:10|315.9|315.6|316|315.6|316|315.6|315.9|315.6|365
1733139100000|2024-12-02 11:31:40|315.9||315.9||315.9||315.9||600
1733139130000|2024-12-02 11:32:10|316||316||316||316||0
1733139160000|2024-12-02 11:32:40|315.9||315.9||315.9||315.9||0
1733139190000|2024-12-02 11:33:10|315.8|315.5|315.7|315.5|315.9|315.5|315.7|315.5|140
1733139200000|2024-12-02 11:33:20||315.3||315.3||315.3||315.3|5
1733139220000|2024-12-02 11:33:40|||||||||195
1733139320000|2024-12-02 11:35:20|315.4|315|315.4|315|315.4|315|315.4|315|413
1733139330000|2024-12-02 11:35:30|315.2||315.1||315.2||315.1||0
1733139350000|2024-12-02 11:35:50|315|314.5|315.5|315|315.5|315|314.9|314.5|1426
1733139360000|2024-12-02 11:36:00|315.4|314.8|315|314.8|315.4|314.8|315|314.8|466
1733139380000|2024-12-02 11:36:20||314.5||314.5||314.5||314.5|600
1733139390000|2024-12-02 11:36:30|314.9|314.4|314.9|314.3|315|314.4|314.9|314.3|0
1733139420000|2024-12-02 11:37:00||314.2||314.2||314.2||314.2|0
1733139460000|2024-12-02 11:37:40|||||||||250
1733139490000|2024-12-02 11:38:10||314.3||314.3||314.3||314.3|50
1733139510000|2024-12-02 11:38:30||314.2||314.2||314.2||314.2|0
1733139560000|2024-12-02 11:39:20||314.3||314.3||314.3||314.3|0
1733139710000|2024-12-02 11:41:50|||||||||50
1733139840000|2024-12-02 11:44:00|314.8|313.8|314|313.6|314.8|313.8|314|313.6|2051
1733139910000|2024-12-02 11:45:10|314.5|313.7|314.5|314.2|314.5|314.2|314.5|313.7|543
1733139920000|2024-12-02 11:45:20|314.7|314.3|314.8|314.1|314.8|314.3|314.7|314.1|314
1733139950000|2024-12-02 11:45:50|||||||||3
1733139960000|2024-12-02 11:46:00|314.7||314.7||314.7||314.7||0
1733140120000|2024-12-02 11:48:40|||||||||612
1733140460000|2024-12-02 11:54:20|314.6||314.5||314.6||314.5||980
1733140470000|2024-12-02 11:54:30|314.3|314|314.2|313.9|314.3|314|314.2|313.9|111
1733140560000|2024-12-02 11:56:00|314.1|313.8|314.1|313.8|314.1|313.8|314|313.8|126
1733140580000|2024-12-02 11:56:20|314.2||314.2||314.2||314.2||0
1733140620000|2024-12-02 11:57:00|314.1||314.2||314.2||314.1||110
1733140650000|2024-12-02 11:57:30|314.4|314.2|314.4|314.2|314.4|314.2|314.4|314.2|265
1733140660000|2024-12-02 11:57:40|314.5|314.3|314.5|314.3|314.5|314.3|314.5|314.3|548
1733140710000|2024-12-02 11:58:30||314.2||314.2||314.2||314.2|153
1733140740000|2024-12-02 11:59:00|314.6||314.6||314.6||314.6||0
1733140750000|2024-12-02 11:59:10|314.5||314.5||314.5||314.5||548
1733140800000|2024-12-02 12:00:00|314.6||314.6||314.6||314.6||1002
1733140870000|2024-12-02 12:01:10|314.8|314.5|314.8|314.5|314.8|314.5|314.8|314.5|1191
1733140920000|2024-12-02 12:02:00|314.7|314.4|314.2|313.9|314.7|314.4|314.2|313.9|389
1733140990000|2024-12-02 12:03:10|314.5|314|314.5|314|314.5|314|314.5|314|72
1733141110000|2024-12-02 12:05:10|||||||||200
1733141170000|2024-12-02 12:06:10|315.3|314.2|315.8|315|315.8|315|315.3|314.2|1701
1733141180000|2024-12-02 12:06:20||315.1||315.1||315.1||315.1|0
1733141210000|2024-12-02 12:06:50|||||||||19
1733141220000|2024-12-02 12:07:00||315.2||315.2||315.3||315.2|3403
1733141250000|2024-12-02 12:07:30||315.1||315.1||315.2||315.1|0
1733141260000|2024-12-02 12:07:40|||||||||89
1733141290000|2024-12-02 12:08:10|316.3|315.2|316.3|315.6|316.3|315.6|316.3|315.2|303
1733141410000|2024-12-02 12:10:10|316.4|315.9|316.4|315.9|316.4|315.9|316.4|315.9|221
1733141420000|2024-12-02 12:10:20|316.6|316.1|316.6|316.1|316.6|316.1|316.6|316.1|238
1733141430000|2024-12-02 12:10:30|316.3|315.9|316.3|315.9|316.3|315.9|316.3|315.9|83
1733141440000|2024-12-02 12:10:40||315.8||315.8||315.8||315.8|0
1733141450000|2024-12-02 12:10:50||315.7||315.7||315.7||315.7|0
1733141480000|2024-12-02 12:11:20|316|315.6|316.2|315.6|316.2|315.6|316|315.6|58
1733141500000|2024-12-02 12:11:40|316.1|315.4|316.1|315.5|316.1|315.5|315.8|315.4|680
1733141550000|2024-12-02 12:12:30||315.4||315.4||315.4||315.4|0
1733141590000|2024-12-02 12:13:10|||||||||1000
1733141600000|2024-12-02 12:13:20||315.5||315.5||315.5||315.5|0
1733141750000|2024-12-02 12:15:50|||||||||196
1733141770000|2024-12-02 12:16:10|||||||||1313
1733141780000|2024-12-02 12:16:20|316|315.2|315.6|315.2|316|315.2|315.6|315.2|138
1733141820000|2024-12-02 12:17:00|315.5||315.5||315.5||315.5||0
1733141830000|2024-12-02 12:17:10|316.1|315.3|316.5|315.8|316.5|315.8|316.1|315.3|244
1733142100000|2024-12-02 12:21:40|||||||||16
1733142140000|2024-12-02 12:22:20|||||||||1
1733142210000|2024-12-02 12:23:30|||||||||23
1733142310000|2024-12-02 12:25:10|316.4|315.7|316.1|315.7|316.4|315.7|316.1|315.7|559
1733142390000|2024-12-02 12:26:30|315.9|315.5|315.9|315.5|315.9|315.5|315.9|315.5|203
1733142440000|2024-12-02 12:27:20|||||||||1
1733142460000|2024-12-02 12:27:40|315.8|315.3|315.6|315.3|315.8|315.3|315.6|315.3|207
1733142470000|2024-12-02 12:27:50|||||||||557
1733142520000|2024-12-02 12:28:40|315.5|315.2|315.5|315.2|315.5|315.2|315.5|315.2|131
1733142570000|2024-12-02 12:29:30|||||||||4688
1733142600000|2024-12-02 12:30:00|315.4|315.1|315.4|315.1|315.4|315.1|315.4|315.1|199
1733142610000|2024-12-02 12:30:10|315.6|315.2|315.6|315.2|315.6|315.2|315.6|315.2|85
1733142620000|2024-12-02 12:30:20||315.1||315.1||315.1||315.1|0
1733142630000|2024-12-02 12:30:30||315.2||315.1||315.2||315.1|0
1733142650000|2024-12-02 12:30:50||315.2||315.2||315.2||315.2|0
1733142700000|2024-12-02 12:31:40||315.1||315.2||315.2||315.1|0
1733142710000|2024-12-02 12:31:50||315.1||315.1||315.1||315.1|0
1733142720000|2024-12-02 12:32:00||315.2||315.2||315.2||315.2|0
1733142760000|2024-12-02 12:32:40||315.3||315.3||315.3||315.3|0
1733142780000|2024-12-02 12:33:00|315.5|315.1|315.3|315|315.5|315.1|315.3|315|425
1733142930000|2024-12-02 12:35:30|315.1|314.9|315.1|314.9|315.1|314.9|315.1|314.9|178
1733142940000|2024-12-02 12:35:40|||||||||920
1733142950000|2024-12-02 12:35:50||315||315||315||315|0
1733142960000|2024-12-02 12:36:00||314.9||314.9||314.9||314.9|54
1733143020000|2024-12-02 12:37:00|||||||||313
1733143040000|2024-12-02 12:37:20|314.9|314.8|315|314.6|315|314.8|314.9|314.6|9
1733143100000|2024-12-02 12:38:20|||||||||605
1733143250000|2024-12-02 12:40:50|314.9|314.5|314.9|314.5|314.9|314.5|314.9|314.5|330
1733143260000|2024-12-02 12:41:00|315|314.6|315|314.5|315|314.6|315|314.5|248
1733143320000|2024-12-02 12:42:00|316.1|315.4|316.1|315.4|316.1|315.4|316.1|315.4|612
1733143390000|2024-12-02 12:43:10|||||||||81
1733143530000|2024-12-02 12:45:30|||||||||15
1733143580000|2024-12-02 12:46:20||315.5||315.5||315.5||315.5|0
1733143590000|2024-12-02 12:46:30|316.8|315.6|316.7|316.2|316.8|316.2|316.7|315.6|652
1733143640000|2024-12-02 12:47:20||316.3||316.3||316.3||316.3|881
1733143700000|2024-12-02 12:48:20|||||||||239
1733143770000|2024-12-02 12:49:30||316.4||316.4||316.4||316.4|76
1733143780000|2024-12-02 12:49:40|317|316.7|317|316.8|317|316.8|317|316.7|688
1733143790000|2024-12-02 12:49:50|317.1||317.2||317.2||317.1||810
1733143910000|2024-12-02 12:51:50|317.6|317|317.7|317|317.7|317|317.6|317|182
1733143940000|2024-12-02 12:52:20||317.1||317.1||317.1||317.1|0
1733144030000|2024-12-02 12:53:50|317.2|316.8|317.2|316.8|317.2|316.8|317.2|316.8|1421
1733144170000|2024-12-02 12:56:10|317.5|317|317.5|317.1|317.5|317.1|317.5|317|845
1733144240000|2024-12-02 12:57:20|||||||||8
1733144260000|2024-12-02 12:57:40|317.4|317|317.4|316.9|317.4|317|317.4|316.9|281
1733144270000|2024-12-02 12:57:50|317.5||317.5||317.5||317.5||0
1733144280000|2024-12-02 12:58:00||317||317||317||317|0
1733144330000|2024-12-02 12:58:50|||||||||20
1733144340000|2024-12-02 12:59:00|||||||||36
1733144350000|2024-12-02 12:59:10|317.4||317.4||317.4||317.4||3
1733144360000|2024-12-02 12:59:20|317.5||317.5||317.5||317.5||130
1733144370000|2024-12-02 12:59:30|317.2|316.8|317.4|316.8|317.4|316.8|317.2|316.8|3
1733144430000|2024-12-02 13:00:30|317.3||317.3||317.3||317.3||0
1733144440000|2024-12-02 13:00:40|317.2||317.2||317.2||317.2||0
1733144450000|2024-12-02 13:00:50|||||||||527
1733144460000|2024-12-02 13:01:00|317.1||317.2||317.2||317.1||0
1733144500000|2024-12-02 13:01:40|317.3|316.9|317.3|316.9|317.3|316.9|317.3|316.9|0
1733144570000|2024-12-02 13:02:50|317.1||317.1||317.1||317.1||537
1733144580000|2024-12-02 13:03:00|317.3|316.8|317.3|316.8|317.3|316.8|317.2|316.8|1187
1733144690000|2024-12-02 13:04:50|317.2|316.7|317.2|316.7|317.2|316.7|317.2|316.7|315
1733144700000|2024-12-02 13:05:00|||||||||169
1733144710000|2024-12-02 13:05:10|||||||||1
1733144810000|2024-12-02 13:06:50||316.8||316.7||316.8||316.7|60
1733144820000|2024-12-02 13:07:00|317.3|316.5|316.9|316.5|317.3|316.5|316.8|316.5|471
1733144830000|2024-12-02 13:07:10|317.1||317.1||317.1||317.1||3
1733144890000|2024-12-02 13:08:10|||||||||408
1733144910000|2024-12-02 13:08:30|||||||||191
1733144920000|2024-12-02 13:08:40||316.6||316.6||316.6||316.6|0
1733144950000|2024-12-02 13:09:10||316.7||316.7||316.7||316.7|849
1733144960000|2024-12-02 13:09:20||316.6||316.6||316.6||316.6|360
1733144970000|2024-12-02 13:09:30|||||||||399
1733145020000|2024-12-02 13:10:20|||||||||1
1733145040000|2024-12-02 13:10:40|317|315.9|316.3|315.9|317|315.9|316.3|315.9|20
1733145070000|2024-12-02 13:11:10|||||||||543
1733145090000|2024-12-02 13:11:30||315.8||315.8||315.8||315.8|0
1733145100000|2024-12-02 13:11:40||315.9||315.9||315.9||315.9|0
1733145120000|2024-12-02 13:12:00||315.8||315.8||315.8||315.8|0
1733145150000|2024-12-02 13:12:30|316|315.5|316|315.5|316|315.5|316|315.5|371
1733145200000|2024-12-02 13:13:20|315.9|315.3|315.9|315.3|315.9|315.3|315.9|315.3|273
1733145250000|2024-12-02 13:14:10|315.8|315.2|315.8|315.3|315.8|315.3|315.8|315.2|290
1733145290000|2024-12-02 13:14:50||315.2||315.2||315.2||315.2|0
1733145340000|2024-12-02 13:15:40|||||||||55
1733145400000|2024-12-02 13:16:40||315.4||315.4||315.4||315.4|625
1733145420000|2024-12-02 13:17:00||315.3||315.3||315.3||315.3|0
1733145430000|2024-12-02 13:17:10|||||||||943
1733145510000|2024-12-02 13:18:30||315.4||315.4||315.4||315.4|0
1733145520000|2024-12-02 13:18:40|315.9||315.6||315.9||315.6||3876
1733145530000|2024-12-02 13:18:50||315.3||315.3||315.3||315.3|125
1733145560000|2024-12-02 13:19:20|||||||||376
1733145570000|2024-12-02 13:19:30|315.5|315.2|315.6|315.2|315.6|315.2|315.5|315.2|798
1733145630000|2024-12-02 13:20:30|315.5||315.5||315.5||315.5||0
1733145640000|2024-12-02 13:20:40|315.4||315.4||315.4||315.4||0
1733145650000|2024-12-02 13:20:50|315.3||315.3||315.3||315.3||33
1733145660000|2024-12-02 13:21:00|315.4||315.4||315.4||315.4||100
1733145670000|2024-12-02 13:21:10|315.5||315.4||315.5||315.3||1096
1733145700000|2024-12-02 13:21:40|315.3|315.1|315.3|314.9|315.3|315.1|315.3|314.9|605
1733145740000|2024-12-02 13:22:20|||||||||265
1733145820000|2024-12-02 13:23:40|315.2||315.3||315.3||315.2||556
1733145880000|2024-12-02 13:24:40|315.2||315.2||315.2||315.2||542
1733145900000|2024-12-02 13:25:00|||||||||643
1733145910000|2024-12-02 13:25:10|315||315||315||315||129
1733145920000|2024-12-02 13:25:20||314.8||314.8||314.8||314.8|0
1733145930000|2024-12-02 13:25:30|315.3|315|315.4|315.1|315.4|315.1|315.3|315|475
1733145940000|2024-12-02 13:25:40|315.2||315.4||315.4||315.2||27
1733146020000|2024-12-02 13:27:00|||||||||102
1733146040000|2024-12-02 13:27:20|||||||||2
1733146070000|2024-12-02 13:27:50|||||||||248
1733146130000|2024-12-02 13:28:50|||||||||5
1733146150000|2024-12-02 13:29:10|315.3|314.6|314.6|314.2|315.3|314.6|314.6|314.2|172
1733146170000|2024-12-02 13:29:30|||||||||40
1733146220000|2024-12-02 13:30:20||314.1||314.1||314.1||314.1|0
1733146440000|2024-12-02 13:34:00|314.2|313.9|314.2|313.9|314.2|313.9|314.2|313.9|454
1733146450000|2024-12-02 13:34:10|314.4|313.8|314.4|313.9|314.4|313.9|314.4|313.8|0
1733146540000|2024-12-02 13:35:40|314.3||314.3||314.3||314.3||448
1733146570000|2024-12-02 13:36:10|314.1|313.8|314.1|313.8|314.1|313.8|314.1|313.8|513
1733146580000|2024-12-02 13:36:20|314|313.7|314|313.7|314|313.7|314|313.7|52
1733146640000|2024-12-02 13:37:20|||||||||807
1733146750000|2024-12-02 13:39:10|313.9|313.6|313.9|313.6|313.9|313.6|313.9|313.6|206
1733146850000|2024-12-02 13:40:50|||||||||52
1733146900000|2024-12-02 13:41:40|313.8|313.4|313.8|313.4|313.8|313.4|313.6|313.4|158
1733146910000|2024-12-02 13:41:50|313.6|313.5|313.8|313.4|313.8|313.5|313.6|313.4|58
1733146930000|2024-12-02 13:42:10||313.5||313.5||313.5||313.5|3
1733146950000|2024-12-02 13:42:30||313.6||313.5||313.6||313.5|646
1733146990000|2024-12-02 13:43:10|313.7|313.4|313.7|313.4|313.7|313.4|313.7|313.4|164
1733147020000|2024-12-02 13:43:40||313.5||313.5||313.5||313.5|3
1733147030000|2024-12-02 13:43:50|||||||||633
1733147070000|2024-12-02 13:44:30|313.8||313.8||313.8||313.8||3842
1733147080000|2024-12-02 13:44:40|313.6||313.8||313.8||313.6||241
1733147090000|2024-12-02 13:44:50|314.1|313.9|314.6|313.9|314.6|314|314.1|313.8|196
1733147100000|2024-12-02 13:45:00|314.7|314.1|314.7|314.2|314.7|314.2|314.7|314.1|67
1733147180000|2024-12-02 13:46:20|314.6|313.5|313.9|313.5|314.6|313.5|313.9|313.5|528
1733147190000|2024-12-02 13:46:30|313.7||313.7||313.7||313.7||0
1733147200000|2024-12-02 13:46:40|||||||||145
1733147230000|2024-12-02 13:47:10|313.8|313.6|314.2|313.7|314.2|313.7|313.8|313.6|689
1733147320000|2024-12-02 13:48:40|||||||||288
1733147350000|2024-12-02 13:49:10|314.1|313.4|313.5|313|314.1|313.4|313.4|312.9|717
1733147370000|2024-12-02 13:49:30|313.4||313.4||313.4||313.4||2
1733147400000|2024-12-02 13:50:00||312.9||312.9||312.9||312.9|0
1733147570000|2024-12-02 13:52:50|313.3|312.8|313.1|312.7|313.3|312.8|313.1|312.7|251
1733147630000|2024-12-02 13:53:50|312.8|312.4|312.8|312.4|312.8|312.4|312.8|312.4|407
1733147680000|2024-12-02 13:54:40|||||||||1
1733147710000|2024-12-02 13:55:10|312.9|312.7|312.9|312.7|312.9|312.7|312.9|312.7|787
1733147720000|2024-12-02 13:55:20||312.4||312.4||312.4||312.4|248
1733147780000|2024-12-02 13:56:20|312.7|312.1|312.7|312.1|312.7|312.1|312.7|312.1|15
1733147790000|2024-12-02 13:56:30|312.6|312|312.6|312|312.6|312|312.6|312|1
1733147810000|2024-12-02 13:56:50|312.7||312.6||312.7||312.6||0
1733147830000|2024-12-02 13:57:10||312.1||312.1||312.1||312.1|0
1733147840000|2024-12-02 13:57:20|312.7|312.4|312.8|312.4|312.8|312.6|312.6|312.4|880
1733147900000|2024-12-02 13:58:20|||||||||1
1733148000000|2024-12-02 14:00:00|313|312.7|313.1|312.7|313.1|312.7|313|312.7|1020
1733148010000|2024-12-02 14:00:10|313||313||313||313||0
1733148050000|2024-12-02 14:00:50|312.9|312.5|312.8|312.5|312.9|312.5|312.8|312.5|143
1733148060000|2024-12-02 14:01:00|312.6|312|312.6|312|312.6|312|312.6|312|121
1733148180000|2024-12-02 14:03:00|312.5||312.5||312.5||312.5||0
1733148210000|2024-12-02 14:03:30|312.4|311.9|312.3|312|312.4|312|312.3|311.9|301
1733148240000|2024-12-02 14:04:00|||||||||244
1733148250000|2024-12-02 14:04:10|312.6|312.4|312.6|312.4|312.7|312.4|312.6|312.4|155
1733148260000|2024-12-02 14:04:20|||||||||244
1733148270000|2024-12-02 14:04:30|312.7|312.5|312.7|312.5|312.7|312.5|312.7|312.5|105
1733148290000|2024-12-02 14:04:50|312.8||312.8||312.8||312.8||26
1733148300000|2024-12-02 14:05:00|313|312.6|313|312.7|313|312.7|313|312.6|629
1733148310000|2024-12-02 14:05:10|312.8|312.5|312.8|312.5|312.8|312.5|312.8|312.5|12
1733148350000|2024-12-02 14:05:50|313||313||313||313||51
1733148360000|2024-12-02 14:06:00||312.6||312.7||312.7||312.6|0
1733148370000|2024-12-02 14:06:10|313.1||313.1||313.1||313.1||2
1733148420000|2024-12-02 14:07:00||312.8||312.8||312.8||312.8|0
1733148440000|2024-12-02 14:07:20|||||||||1266
1733148460000|2024-12-02 14:07:40|313.4|312.9|313.4|312.8|313.4|312.9|313.4|312.8|219
1733148470000|2024-12-02 14:07:50||312.9||312.9||312.9||312.9|0
1733148490000|2024-12-02 14:08:10||313||313||313||313|0
1733148540000|2024-12-02 14:09:00|||||||||110
1733148640000|2024-12-02 14:10:40|313.1|312.8|313.2|312.8|313.2|312.8|313.1|312.8|381
1733148680000|2024-12-02 14:11:20|313.1||313.1||313.1||313.1||0
1733148710000|2024-12-02 14:11:50|||||||||314
1733148770000|2024-12-02 14:12:50|313|312.7|313|312.7|313|312.7|313|312.7|3
1733148840000|2024-12-02 14:14:00|||||||||35
1733148870000|2024-12-02 14:14:30|313.1|312.9|313.1|312.7|313.1|312.9|313.1|312.7|357
1733148890000|2024-12-02 14:14:50||312.8||312.8||312.8||312.8|0
1733148940000|2024-12-02 14:15:40|313||313||313||313||1304
1733148950000|2024-12-02 14:15:50|313.1|312.9|313.1|312.8|313.1|312.9|313.1|312.8|35
1733148960000|2024-12-02 14:16:00|313||313||313||313||0
1733149050000|2024-12-02 14:17:30|||||||||1
1733149060000|2024-12-02 14:17:40|313.1|312.9|313.1|312.9|313.1|312.9|313.1|312.9|2040
1733149090000|2024-12-02 14:18:10||313||313||313||313|0
1733149100000|2024-12-02 14:18:20|313.3||313.3||313.3||313.3||157
1733149110000|2024-12-02 14:18:30|||||||||980
1733149140000|2024-12-02 14:19:00|||||||||2
1733149150000|2024-12-02 14:19:10|||||||||3
1733149160000|2024-12-02 14:19:20|||||||||558
1733149200000|2024-12-02 14:20:00|||||||||700
1733149250000|2024-12-02 14:20:50|313.5|313.2|313.5|313.2|313.5|313.2|313.5|313.2|1226
1733149260000|2024-12-02 14:21:00|313.4||313.4||313.4||313.4||1207
1733149280000|2024-12-02 14:21:20|313.5||313.5||313.5||313.5||136
1733149380000|2024-12-02 14:23:00||313.3||313.3||313.3||313.3|7
1733149410000|2024-12-02 14:23:30|||||||||63
1733149440000|2024-12-02 14:24:00|313.4|313.1|313.3|313.1|313.4|313.1|313.3|313.1|707
1733149450000|2024-12-02 14:24:10|313.2|312.9|313.1|312.9|313.2|312.9|313.1|312.9|1274
1733149540000|2024-12-02 14:25:40|313.2|313|313.2|312.9|313.2|313|313.2|312.9|4
1733149560000|2024-12-02 14:26:00|313.1|312.7|313.1|312.7|313.1|312.7|313.1|312.7|1452
1733149570000|2024-12-02 14:26:10|312.8|312|312.8|312.2|312.8|312.2|312.8|312|290
1733149580000|2024-12-02 14:26:20||312.1||312.1||312.1||312.1|0
1733149600000|2024-12-02 14:26:40||312.2||312.2||312.2||312.2|0
1733149730000|2024-12-02 14:28:50||312.3||312.3||312.3||312.3|0
1733149740000|2024-12-02 14:29:00||312.4||312.4||312.4||312.4|0
1733149750000|2024-12-02 14:29:10|313|312.7|313.1|312.7|313.1|312.8|313|312.7|1232
1733149800000|2024-12-02 14:30:00|313|312.3|312.7|312.1|313|312.3|312.7|312.1|38
1733149820000|2024-12-02 14:30:20|312.8|312.4|312.8|312.4|312.8|312.4|312.8|312.4|70
1733149830000|2024-12-02 14:30:30|312.9|312.7|312.9|312.5|312.9|312.7|312.9|312.5|44
1733149860000|2024-12-02 14:31:00|||||||||961
1733149870000|2024-12-02 14:31:10|313.1|312.9|313.1|312.9|313.1|312.9|313.1|312.9|370
1733149880000|2024-12-02 14:31:20|313.4|313|313.4|313|313.4|313|313.4|313|339
1733149890000|2024-12-02 14:31:30|||||||||36
1733149920000|2024-12-02 14:32:00|313.1|312.9|313.1|312.9|313.1|312.9|313.1|312.9|120
1733149940000|2024-12-02 14:32:20|||||||||855
1733149980000|2024-12-02 14:33:00|313.3|313|313.3|312.9|313.3|313|313.3|312.9|188
1733150000000|2024-12-02 14:33:20|313.8|313|313.8|313.7|313.8|313.7|313.8|313|576
1733150010000|2024-12-02 14:33:30|||||||||92
1733150020000|2024-12-02 14:33:40|313.7|313.5|313.6|313.3|313.7|313.5|313.6|313.3|75
1733150040000|2024-12-02 14:34:00|||||||||951
1733150080000|2024-12-02 14:34:40|313.5|313.2|313.5|313.2|313.5|313.2|313.5|313.2|129
1733150100000|2024-12-02 14:35:00|313.2|312.8|313|312.5|313.2|312.8|313|312.5|668
1733150150000|2024-12-02 14:35:50|||||||||15
1733150160000|2024-12-02 14:36:00||312.6||312.5||312.6||312.5|3257
1733150170000|2024-12-02 14:36:10|||||||||45
1733150270000|2024-12-02 14:37:50|||||||||14
1733150340000|2024-12-02 14:39:00|||||||||110
1733150360000|2024-12-02 14:39:20||312.6||312.7||312.7||312.6|0
1733150400000|2024-12-02 14:40:00|313.4|313.2|313.4|313.1|313.4|313.2|313.4|313.1|1212
1733150410000|2024-12-02 14:40:10|313.3|313.2|313.4|313.1|313.4|313.2|313.3|313.1|245
1733150460000|2024-12-02 14:41:00|||||||||3000
1733150470000|2024-12-02 14:41:10|313.3|312.9|313.2|312.9|313.3|313|313.2|312.9|1
1733150480000|2024-12-02 14:41:20|313.3|313|313.7|313.3|313.7|313.3|313.3|313|840
1733150490000|2024-12-02 14:41:30||313.4||313.4||313.4||313.4|0
1733150520000|2024-12-02 14:42:00|313.5|313.2|313.5|313.2|313.5|313.2|313.5|313.2|337
1733150610000|2024-12-02 14:43:30|313.6|313.1|313.6|313.2|313.6|313.2|313.6|313.1|35
1733150630000|2024-12-02 14:43:50||313.3||313.3||313.3||313.3|0
1733150640000|2024-12-02 14:44:00|313.7|313.4|313.7|313.3|313.7|313.4|313.7|313.3|177
1733150690000|2024-12-02 14:44:50|313.5|313.5|313.7|313.3|313.7|313.5|313.5|313.3|923
1733150710000|2024-12-02 14:45:10|||||||||239
1733150730000|2024-12-02 14:45:30|313.6||313.6||313.6||313.6||0
1733150780000|2024-12-02 14:46:20|314.2|313.7|314.6|313.9|314.6|313.9|314.2|313.7|533
1733150790000|2024-12-02 14:46:30|314.4|313.8|314.1|313.7|314.4|313.8|314|313.7|212
1733150800000|2024-12-02 14:46:40|313.9||313.9||314.1||313.9||1684
1733150810000|2024-12-02 14:46:50|314|313.6|314.1|313.6|314.1|313.6|314|313.6|282
1733150870000|2024-12-02 14:47:50|313.8|313.5|313.7|313.5|313.8|313.5|313.7|313.5|249
1733150880000|2024-12-02 14:48:00||313.4||313.4||313.4||313.4|42
1733150900000|2024-12-02 14:48:20|314.1|313.8|314.6|314.2|314.6|314.2|314.1|313.8|1131
1733150910000|2024-12-02 14:48:30|314.7|314.3|314.7|314.2|314.7|314.3|314.7|314.2|7
1733150940000|2024-12-02 14:49:00|||||||||3792
1733150960000|2024-12-02 14:49:20|313.9|313.7|313.9|313.7|313.9|313.7|313.9|313.7|257
1733150970000|2024-12-02 14:49:30|314|313.8|314|313.8|314|313.8|314|313.8|109
1733151060000|2024-12-02 14:51:00|313.7|313.3|313.7|313.3|313.7|313.3|313.7|313.3|36
1733151110000|2024-12-02 14:51:50|313.6||313.6||313.6||313.6||147
1733151280000|2024-12-02 14:54:40|||||||||34
1733151300000|2024-12-02 14:55:00|314.4|313.8|314.4|313.8|314.4|313.8|314.4|313.8|1035
1733151310000|2024-12-02 14:55:10|314.3|313.9|314.3|313.9|314.4|313.9|314.3|313.9|0
1733151330000|2024-12-02 14:55:30|314|313.8|314.1|313.8|314.1|313.8|314|313.8|622
1733151440000|2024-12-02 14:57:20|313.9|313.7|313.9|313.7|313.9|313.7|313.9|313.7|343
1733151470000|2024-12-02 14:57:50|313.8|313.6|313.8|313.6|313.8|313.6|313.8|313.6|139
1733151480000|2024-12-02 14:58:00|313.6|313.3|313.6|313.3|313.6|313.3|313.6|313.3|272
1733151490000|2024-12-02 14:58:10|313.5|313.4|313.5|313.3|313.5|313.4|313.5|313.3|155
1733151500000|2024-12-02 14:58:20|||||||||81
1733151510000|2024-12-02 14:58:30|313.4|313.2|313.4|313.2|313.4|313.2|313.4|313.2|298
1733151550000|2024-12-02 14:59:10|||||||||71
1733151580000|2024-12-02 14:59:40|313.3|313|313.3|313|313.3|313.1|313.2|313|312
1733151600000|2024-12-02 15:00:00|313.5|313.3|313.5|313.3|313.5|313.3|313.5|313.3|635
1733151610000|2024-12-02 15:00:10|313.6|313.4|314|313.4|314|313.4|313.6|313.4|1185
1733151620000|2024-12-02 15:00:20|313.7||313.7||313.7||313.7||0
1733151660000|2024-12-02 15:01:00|||||||||75
1733151670000|2024-12-02 15:01:10||313.5||313.5||313.5||313.5|0
1733151690000|2024-12-02 15:01:30|||||||||15
1733151720000|2024-12-02 15:02:00|313.6|312.9|312.9|312.5|313.6|312.9|312.9|312.5|763
1733151800000|2024-12-02 15:03:20|312.5|312.3|312.3|311.9|312.5|312.3|312.2|311.9|1002
1733151820000|2024-12-02 15:03:40|312.2||312.2||312.2||312.2||269
1733151830000|2024-12-02 15:03:50|312.6|312.2|312.6|312.2|312.6|312.2|312.5|312.2|652
1733151840000|2024-12-02 15:04:00|312.5||312.5||312.5||312.5||763
1733151850000|2024-12-02 15:04:10|||||||||10155
1733151860000|2024-12-02 15:04:20|312.6|312.3|312.6|312.3|312.6|312.3|312.6|312.3|10325
1733151880000|2024-12-02 15:04:40|312.5|312.4|312.3|312.1|312.5|312.4|312.3|312.1|42
1733151890000|2024-12-02 15:04:50|312.6|312.2|312.6|312.2|312.6|312.2|312.6|312.2|630
1733151930000|2024-12-02 15:05:30|312.5||312.4||312.5||312.4||423
1733151940000|2024-12-02 15:05:40|312.5|312.4|312.6|312.5|312.6|312.5|312.5|312.4|800
1733151950000|2024-12-02 15:05:50|312.8|312.6|312.9|312.6|312.9|312.6|312.8|312.6|830
1733151960000|2024-12-02 15:06:00|312.7|312.2|312.7|312.2|312.7|312.2|312.7|312.2|139
1733151970000|2024-12-02 15:06:10|312.6|312.1|312.3|312.1|312.6|312.1|312.3|312.1|152
1733151980000|2024-12-02 15:06:20|||||||||1355
1733152040000|2024-12-02 15:07:20|312.2|311.9|312.3|312|312.3|312|312.2|311.9|367
1733152110000|2024-12-02 15:08:30|||||||||197
1733152120000|2024-12-02 15:08:40|312.4|312.2|312.4|312.2|312.4|312.2|312.4|312.2|1178
1733152130000|2024-12-02 15:08:50|312.3|311.9|312.1|311.9|312.3|311.9|312.1|311.9|254
1733152150000|2024-12-02 15:09:10|||||||||200
1733152200000|2024-12-02 15:10:00|312|311.6|311.7|311.6|312|311.7|311.7|311.6|2334
1733152210000|2024-12-02 15:10:10|311.6|311.3|311.4|311|311.6|311.3|311.4|311|410
1733152430000|2024-12-02 15:13:50|311.5|311.4|311.5|311.3|311.5|311.4|311.5|311.3|11740
1733152450000|2024-12-02 15:14:10|311.3|310.8|311.3|310.8|311.3|310.8|311.3|310.8|412
1733152460000|2024-12-02 15:14:20||310.6||310.6||310.6||310.6|0
1733152470000|2024-12-02 15:14:30|311|310.4|311|310.4|311|310.4|311|310.4|2
1733152510000|2024-12-02 15:15:10|310.9||310.9||310.9||310.9||0
1733152520000|2024-12-02 15:15:20|||||||||136
1733152530000|2024-12-02 15:15:30|310.7|310.1|310.6|310.2|310.7|310.2|310.6|310.1|180
1733152580000|2024-12-02 15:16:20|||||||||6
1733152630000|2024-12-02 15:17:10|||||||||1
1733152640000|2024-12-02 15:17:20|||||||||800
1733152660000|2024-12-02 15:17:40|310.5|310.3|310.5|310.2|310.5|310.3|310.3|310.2|1003
1733152680000|2024-12-02 15:18:00|310.6|310.4|311.2|311.1|311.2|311.1|310.6|310.4|1605
1733152690000|2024-12-02 15:18:10|311.3|311.2|311.5|311.2|311.5|311.2|311.3|311.2|765
1733152700000|2024-12-02 15:18:20|311.6|311.5|311.6|311.5|311.6|311.5|311.6|311.5|476
1733152720000|2024-12-02 15:18:40|311.7||311.7||311.7||311.7||8
1733152730000|2024-12-02 15:18:50|311.6|311.6|311.6|311.5|311.6|311.6|311.6|311.5|441
1733152740000|2024-12-02 15:19:00|311.7||311.7||311.7||311.7||838
1733152770000|2024-12-02 15:19:30|311.6|311.4|311.7|311.4|311.7|311.4|311.6|311.4|47
1733152880000|2024-12-02 15:21:20|311.8|311.5|311.8|311.6|311.8|311.6|311.8|311.5|678
1733152890000|2024-12-02 15:21:30|312|311.8|312.3|311.9|312.3|311.9|312|311.8|2660
1733152910000|2024-12-02 15:21:50|||||||||1159
1733152940000|2024-12-02 15:22:20|312.4|312.3|312.5|312.3|312.5|312.3|312.4|312.3|116
1733152950000|2024-12-02 15:22:30|312.8|312.4|312.6|312.4|312.8|312.4|312.6|312.4|11
1733152970000|2024-12-02 15:22:50|||||||||79
1733152990000|2024-12-02 15:23:10|312.8|312.5|312.8|312.6|312.8|312.6|312.8|312.5|49
1733153000000|2024-12-02 15:23:20|313||313||313||313||0
1733153010000|2024-12-02 15:23:30|313.1||313.1||313.1||313.1||0
1733153080000|2024-12-02 15:24:40||312.7||312.7||312.7||312.7|0
1733153120000|2024-12-02 15:25:20|312.7|312.1|312.8|312.2|312.8|312.2|312.7|312.1|1758
1733153140000|2024-12-02 15:25:40|312.7||312.6||312.7||312.6||0
1733153190000|2024-12-02 15:26:30|||||||||10
1733153280000|2024-12-02 15:28:00|312.3|311.9|312.3|311.9|312.3|311.9|312.3|311.9|653
1733153290000|2024-12-02 15:28:10||312||312||312||312|335
1733153310000|2024-12-02 15:28:30|||||||||59
1733153360000|2024-12-02 15:29:20|312.2|311.9|312|311.9|312.2|311.9|312|311.9|10
1733153370000|2024-12-02 15:29:30|||||||||1266
1733153420000|2024-12-02 15:30:20||311.8||311.8||311.8||311.8|376
1733153440000|2024-12-02 15:30:40|312.6|312.3|312.5|312.3|312.6|312.3|312.5|312.3|172
1733153450000|2024-12-02 15:30:50|313|312.4|312.9|312.6|313.1|312.8|312.9|312.4|1444
1733153460000|2024-12-02 15:31:00|313.2|312.8|313.2|312.9|313.2|312.9|313.2|312.8|135
1733153470000|2024-12-02 15:31:10|313|313.1|312.5|312.3|313|313.1|312.5|312.3|1060
1733153490000|2024-12-02 15:31:30|312.6|312.4|312.6|312.4|312.6|312.4|312.6|312.4|292
1733153500000|2024-12-02 15:31:40|312.5|312.3|312.5|312.3|312.5|312.3|312.5|312.3|406
1733153510000|2024-12-02 15:31:50|312.6||312.6||312.6||312.6||51
1733153520000|2024-12-02 15:32:00|||||||||1500
1733153560000|2024-12-02 15:32:40|313.1|312.8|313.1|312.8|313.1|312.8|313.1|312.8|873
1733153570000|2024-12-02 15:32:50|313||313||313||313||7
1733153580000|2024-12-02 15:33:00|313.1|312.6|313|312.6|313.1|312.6|313|312.6|372
1733153600000|2024-12-02 15:33:20|313.1||313.1||313.1||313.1||0
1733153640000|2024-12-02 15:34:00|||||||||319
1733153680000|2024-12-02 15:34:40||312.7||312.7||312.7||312.7|0
1733153700000|2024-12-02 15:35:00|||||||||566
1733153740000|2024-12-02 15:35:40|313|312.9|313|312.7|313|312.9|313|312.7|17
1733153770000|2024-12-02 15:36:10|313.1|312.8|312.8|312.6|313.1|312.8|312.8|312.6|618
1733153780000|2024-12-02 15:36:20|312.7|312.3|312.7|312.3|312.7|312.3|312.7|312.3|245
1733153790000|2024-12-02 15:36:30|312.6||312.6||312.6||312.6||29
1733153810000|2024-12-02 15:36:50|312.7|312.4|312.8|312.5|312.8|312.5|312.7|312.4|0
1733153850000|2024-12-02 15:37:30|||||||||3177
1733153870000|2024-12-02 15:37:50|312.7||312.7||312.7||312.7||0
1733153880000|2024-12-02 15:38:00|313.1|312.8|313.1|312.8|313.1|312.8|313.1|312.8|1528
1733153890000|2024-12-02 15:38:10|313.7|313.3|313.9|313.5|313.9|313.5|313.7|313.3|1737
1733153900000|2024-12-02 15:38:20|||||||||288
1733153910000|2024-12-02 15:38:30|313.7|313.4|313.7|313.4|313.7|313.4|313.7|313.4|769
1733153920000|2024-12-02 15:38:40||313.5||313.5||313.5||313.5|754
1733153940000|2024-12-02 15:39:00|313.6|313.4|313.6|313.3|313.6|313.4|313.6|313.3|203
1733153950000|2024-12-02 15:39:10|||||||||394
1733153990000|2024-12-02 15:39:50|313.3|313|313.3|313|313.3|313|313.3|313|564
1733154000000|2024-12-02 15:40:00|313.2|312.8|313.2|313|313.2|313|313.1|312.8|141
1733154020000|2024-12-02 15:40:20|||||||||492
1733154030000|2024-12-02 15:40:30|313.3|313.2|313.6|313.3|313.6|313.3|313.3|313.2|118
1733154080000|2024-12-02 15:41:20|313.5|313|313.5|313|313.5|313|313.5|313|303
1733154250000|2024-12-02 15:44:10||313.1||313.1||313.1||313.1|0
1733154260000|2024-12-02 15:44:20|313.3||313.3||313.3||313.3||0
1733154270000|2024-12-02 15:44:30|313.2|313|313.2|313|313.3|313|313.2|313|701
1733154280000|2024-12-02 15:44:40|313.1||313.2||313.2||313.1||48
1733154300000|2024-12-02 15:45:00|313.4|313.2|313.7|313.3|313.8|313.7|313.4|313.2|2420
1733154320000|2024-12-02 15:45:20|313.5|313.1|313.4|313.1|313.5|313.1|313.4|313.1|27
1733154330000|2024-12-02 15:45:30|313.5||313.4||313.5||313.4||0
1733154340000|2024-12-02 15:45:40|313.5||313.5||313.5||313.4||0
1733154350000|2024-12-02 15:45:50|313.4||313.4||313.5||313.4||0
1733154370000|2024-12-02 15:46:10|||||||||31
1733154440000|2024-12-02 15:47:20|||||||||63
1733154480000|2024-12-02 15:48:00|||||||||31
1733154490000|2024-12-02 15:48:10|313.7|313.6|313.8|313.6|313.8|313.6|313.7|313.6|428
1733154500000|2024-12-02 15:48:20|||||||||30
1733154520000|2024-12-02 15:48:40|313.7||313.7||313.7||313.7||69
1733154530000|2024-12-02 15:48:50|313.6|313.3|313.7|313.3|313.7|313.3|313.6|313.3|420
1733154540000|2024-12-02 15:49:00|||||||||4
1733154550000|2024-12-02 15:49:10|313.5||313.5||313.5||313.5||0
1733154570000|2024-12-02 15:49:30|313.6|313.4|313.6|313.4|313.6|313.4|313.6|313.4|83
1733154580000|2024-12-02 15:49:40|313.7|313.3|313.7|313.3|313.7|313.3|313.6|313.3|88
1733154650000|2024-12-02 15:50:50|||||||||2000
1733154670000|2024-12-02 15:51:10|||||||||195
1733154710000|2024-12-02 15:51:50|||||||||60
1733154720000|2024-12-02 15:52:00|313.4|313.1|313.2|313.1|313.4|313.1|313.2|313.1|718
1733154740000|2024-12-02 15:52:20|||||||||150
1733154770000|2024-12-02 15:52:50|313.1|312.9|313.1|312.8|313.1|312.9|313.1|312.8|173
1733154870000|2024-12-02 15:54:30|||||||||15
1733154880000|2024-12-02 15:54:40|||||||||134
1733154890000|2024-12-02 15:54:50|||||||||1038
1733154930000|2024-12-02 15:55:30|||||||||541
1733154960000|2024-12-02 15:56:00|313.2|313.1|313.5|313.2|313.7|313.4|313.2|313.1|723
1733154970000|2024-12-02 15:56:10|313.7|313.3|313.7|313.4|313.7|313.4|313.7|313.3|705
1733154980000|2024-12-02 15:56:20|313.5|313.3|313.5|313.3|313.5|313.3|313.5|313.3|690
1733154990000|2024-12-02 15:56:30|313.6|313.5|313.6|313.5|313.6|313.5|313.6|313.5|212
1733155000000|2024-12-02 15:56:40|313.7||313.7||313.7||313.7||0
1733155010000|2024-12-02 15:56:50|313.6||313.6||313.6||313.6||254
1733155020000|2024-12-02 15:57:00||313.4||313.3||313.4||313.3|0
1733155030000|2024-12-02 15:57:10||313.4||313.4||313.4||313.4|324
1733155050000|2024-12-02 15:57:30|313.5|313.2|313.5|313.2|313.5|313.2|313.5|313.2|212
1733155140000|2024-12-02 15:59:00|313.7|313.5|313.7|313.5|313.7|313.5|313.7|313.5|1513
1733155180000|2024-12-02 15:59:40|||||||||1159
1733155220000|2024-12-02 16:00:20|313.8|313.7|314.3|314|314.3|314|313.8|313.7|1309
1733155230000|2024-12-02 16:00:30|||||||||11
1733155240000|2024-12-02 16:00:40|314|313.5|314|313.5|314|313.5|314|313.5|357
1733155260000|2024-12-02 16:01:00|313.8|313.3|313.8|313.3|313.8|313.3|313.8|313.3|183
1733155270000|2024-12-02 16:01:10|313.9|313.4|313.9|313.4|313.9|313.4|313.9|313.4|0
1733155280000|2024-12-02 16:01:20|||||||||1
1733155390000|2024-12-02 16:03:10|||||||||10
1733155490000|2024-12-02 16:04:50|313.8|313.1|313.3|313.1|313.8|313.1|313.3|313.1|1448
1733155500000|2024-12-02 16:05:00||313||313||313||313|223
1733155510000|2024-12-02 16:05:10|||||||||3000
1733155520000|2024-12-02 16:05:20|313.2||313.2||313.2||313.2||357
1733155530000|2024-12-02 16:05:30|313.3|313.1|313.3|313.1|313.3|313.1|313.3|313.1|1159
1733155540000|2024-12-02 16:05:40|||||||||16
1733155590000|2024-12-02 16:06:30|313.5|313.3|313.5|313.4|313.5|313.4|313.5|313.3|1070
1733155600000|2024-12-02 16:06:40|313.6||313.6||313.6||313.6||0
1733155620000|2024-12-02 16:07:00|313.7|313.6|313.7|313.5|313.7|313.6|313.7|313.5|1081
1733155640000|2024-12-02 16:07:20|313.6|313.4|313.7|313.4|313.7|313.4|313.6|313.4|625
1733155680000|2024-12-02 16:08:00|||||||||642
1733155710000|2024-12-02 16:08:30||313.5||313.5||313.5||313.5|3
1733155750000|2024-12-02 16:09:10||313.6||313.5||313.6||313.5|513
1733155770000|2024-12-02 16:09:30|313.9|313.7|313.9|313.7|313.9|313.7|313.9|313.7|536
1733155790000|2024-12-02 16:09:50|||||||||109
1733155890000|2024-12-02 16:11:30|313.8||313.8||313.8||313.8||0
1733155900000|2024-12-02 16:11:40|313.7|313.5|313.5|313.4|313.7|313.5|313.5|313.3|760
1733155910000|2024-12-02 16:11:50|313.6|313.3|313.6|313.4|313.6|313.4|313.6|313.3|36
1733155920000|2024-12-02 16:12:00|||||||||1275
1733155950000|2024-12-02 16:12:30|||||||||73
1733156000000|2024-12-02 16:13:20|313.7|313.5|313.7|313.5|313.7|313.5|313.7|313.5|57
1733156050000|2024-12-02 16:14:10|||||||||1283
1733156100000|2024-12-02 16:15:00|313.8|313.7|313.9|313.8|313.9|313.8|313.8|313.7|501
1733156120000|2024-12-02 16:15:20|||||||||2
1733156140000|2024-12-02 16:15:40|||||||||1033
1733156160000|2024-12-02 16:16:00|||||||||966
1733156180000|2024-12-02 16:16:20|313.8|313.7|313.8|313.7|313.8|313.7|313.8|313.7|627
1733156220000|2024-12-02 16:17:00|||||||||330
1733156230000|2024-12-02 16:17:10||313.6||313.6||313.6||313.6|199
1733156290000|2024-12-02 16:18:10|||||||||933
1733156310000|2024-12-02 16:18:30|||||||||440
1733156330000|2024-12-02 16:18:50|||||||||34
1733156340000|2024-12-02 16:19:00|||||||||315
1733156360000|2024-12-02 16:19:20|||||||||761
1733156380000|2024-12-02 16:19:40|313.9|313.8|313.9|313.8|313.9|313.8|313.9|313.8|1027
1733156390000|2024-12-02 16:19:50|314|313.9|314|313.9|314|313.9|314|313.9|58
1733156410000|2024-12-02 16:20:10|314.1|314|314.3|314|314.3|314.1|314.1|314|684
1733156420000|2024-12-02 16:20:20|314.2||314.2||314.2||314.2||457
1733156440000|2024-12-02 16:20:40|314.3||314.3||314.3||314.3||0
1733156450000|2024-12-02 16:20:50|314.4|314.1|314.4|314.1|314.4|314.1|314.4|314.1|797
1733156460000|2024-12-02 16:21:00|314.2|314|314.2|314|314.2|314|314.2|314|61
1733156470000|2024-12-02 16:21:10|314|313.8|314|313.8|314|313.8|314|313.8|233
1733156530000|2024-12-02 16:22:10|||||||||433
1733156560000|2024-12-02 16:22:40|314.2|314|314.2|314|314.2|314|314.2|314|440
1733156580000|2024-12-02 16:23:00|314.3|314.1|314.2|314|314.3|314.1|314.2|314|1077
1733156590000|2024-12-02 16:23:10|314.3||314.3||314.3||314.3||440
1733156640000|2024-12-02 16:24:00|314.2|313.7|314|313.7|314.2|313.7|314|313.7|62
1733156670000|2024-12-02 16:24:30|313.9||313.9||313.9||313.9||0
1733156680000|2024-12-02 16:24:40|314|313.8|314|313.8|314|313.8|314|313.8|713
1733156690000|2024-12-02 16:24:50|313.9|313.7|313.9|313.7|313.9|313.8|313.9|313.7|1657
1733156700000|2024-12-02 16:25:00|||||||||1083
1733156720000|2024-12-02 16:25:20|313.7|313.4|313.7|313.4|313.7|313.4|313.7|313.4|592
1733156730000|2024-12-02 16:25:30||313.5||313.6||313.6||313.5|841
1733156740000|2024-12-02 16:25:40||313.5||313.4||313.5||313.4|342
1733156770000|2024-12-02 16:26:10|||||||||600
1733156790000|2024-12-02 16:26:30||313.5||313.5||313.5||313.5|35
1733156800000|2024-12-02 16:26:40|||||||||60
1733156820000|2024-12-02 16:27:00|313.6||313.6||313.6||313.6||339
1733156840000|2024-12-02 16:27:20|313.7|313.6|313.8|313.6|313.8|313.6|313.7|313.6|1192
1733156850000|2024-12-02 16:27:30|313.7|313.5|313.7|313.5|313.7|313.5|313.7|313.5|65
1733156860000|2024-12-02 16:27:40|313.6|313.3|313.6|313.3|313.6|313.3|313.6|313.3|202
1733156870000|2024-12-02 16:27:50|313.8|313.5|313.8|313.5|313.8|313.5|313.8|313.5|345
1733156890000|2024-12-02 16:28:10|313.7||313.7||313.7||313.7||10
1733156900000|2024-12-02 16:28:20|||||||||1246
1733156920000|2024-12-02 16:28:40|||||||||146
1733156930000|2024-12-02 16:28:50|||||||||1122
1733156940000|2024-12-02 16:29:00|313.6|313.6|313.7|313.5|313.7|313.6|313.6|313.5|1010
1733156950000|2024-12-02 16:29:10|313.6|313.4|313.5|313.4|313.6|313.4|313.5|313.4|439
1733156970000|2024-12-02 16:29:30|313.1|313.3|313.2|312.9|313.2|313.3|313.1|312.7|4271
1733156980000|2024-12-02 16:29:40||313||313||313||313|126
1733156990000|2024-12-02 16:29:50||312.9||312.7||312.9||312.7|11
1733212820000|2024-12-03 08:00:20|315.4|313.9|314.9|313.6|315.4|313.9|314.9|313.6|1345
1733212850000|2024-12-03 08:00:50|314.8||314.2||314.8||314.2||0
1733212860000|2024-12-03 08:01:00|314.3|313.3|314.1|313.3|314.3|313.3|314.1|313.3|2
1733212910000|2024-12-03 08:01:50|||||||||10
1733212920000|2024-12-03 08:02:00|313.9|312|314|312.3|314|312.3|313.9|312|500
1733212930000|2024-12-03 08:02:10|313.9|312|314|312.9|314|312.9|313.9|311.8|610
1733212940000|2024-12-03 08:02:20|||||||||13
1733212950000|2024-12-03 08:02:30||312.7||312.7||312.7||312.7|171
1733212980000|2024-12-03 08:03:00|||||||||1
1733212990000|2024-12-03 08:03:10||312.5||312.6||312.6||312.5|0
1733213030000|2024-12-03 08:03:50|||||||||315
1733213080000|2024-12-03 08:04:40||312.7||312.8||312.8||312.7|0
1733213090000|2024-12-03 08:04:50||313||313||313||313|0
1733213100000|2024-12-03 08:05:00|315|313.1|315.2|313.8|315.2|313.8|315|313.1|73
1733213110000|2024-12-03 08:05:10|||||||||13
1733213120000|2024-12-03 08:05:20||313.9||314||314||313.9|0
1733213150000|2024-12-03 08:05:50|314.7|313.7|314.6|313.6|314.7|313.7|314.6|313.6|367
1733213160000|2024-12-03 08:06:00|314.4|313.3|314.2|313.2|314.4|313.3|314.2|313.2|650
1733213170000|2024-12-03 08:06:10|313.7|311.7|314.1|312.2|314.1|312.2|313.7|311.7|412
1733213180000|2024-12-03 08:06:20|||||||||38
1733213200000|2024-12-03 08:06:40|313.8||313.9||313.9||313.8||1
1733213210000|2024-12-03 08:06:50|314|312.3|314.1|312.3|314.1|312.3|314|312.3|1
1733213220000|2024-12-03 08:07:00|314||314||314||314||0
1733213230000|2024-12-03 08:07:10|313.9||313.9||313.9||313.9||0
1733213260000|2024-12-03 08:07:40|314.1||314||314.1||314||0
1733213270000|2024-12-03 08:07:50|313.8||313.7||313.8||313.7||0
1733213290000|2024-12-03 08:08:10|313.8||313.8||313.8||313.8||0
1733213300000|2024-12-03 08:08:20|313.7||313.6||313.7||313.6||0
1733213330000|2024-12-03 08:08:50|313.5|311.8|311.9|310.3|313.5|311.8|311.9|310.3|196
1733213340000|2024-12-03 08:09:00|311.8|310.2|311.7|310.2|311.8|310.2|311.7|310.2|0
1733213350000|2024-12-03 08:09:10|311.8||311.8||311.8||311.8||0
1733213400000|2024-12-03 08:10:00|311.7||311.8||311.8||311.7||0
1733213420000|2024-12-03 08:10:20|311.7||311.7||311.7||311.7||0
1733213440000|2024-12-03 08:10:40|||||||||75
1733213460000|2024-12-03 08:11:00|311.8||311.8||311.8||311.8||0
1733213470000|2024-12-03 08:11:10|||||||||2803
1733213480000|2024-12-03 08:11:20|||||||||3193
1733213580000|2024-12-03 08:13:00|312.4|311|312.4|311|312.4|311|312.4|311|2500
1733213630000|2024-12-03 08:13:50|||||||||700
1733213660000|2024-12-03 08:14:20|312.3|310.5|311.2|310.5|312.3|310.5|311.2|310.5|260
1733213670000|2024-12-03 08:14:30|311.1||311.1||311.1||311.1||0
1733213710000|2024-12-03 08:15:10|||||||||319
1733213740000|2024-12-03 08:15:40|||||||||1800
1733213750000|2024-12-03 08:15:50|311.4|310.8|311.4|310.8|311.4|310.8|311.4|310.8|205
1733213760000|2024-12-03 08:16:00|311.3||311.3||311.3||311.3||0
1733213770000|2024-12-03 08:16:10|312.3|311.2|312.3|311.2|312.3|311.2|312.3|311.2|1383
1733213780000|2024-12-03 08:16:20|312.4|311.4|312.4|311.4|312.4|311.4|312.4|311.4|2
1733213800000|2024-12-03 08:16:40|312.5||312.5||312.5||312.5||0
1733213810000|2024-12-03 08:16:50|312.7||312.7||312.7||312.7||0
1733213850000|2024-12-03 08:17:30|312.6||312.5||312.6||312.5||0
1733213900000|2024-12-03 08:18:20|312.6||312.6||312.6||312.6||0
1733213930000|2024-12-03 08:18:50|||||||||6
1733213970000|2024-12-03 08:19:30|312.7|311.5|312.7|311.5|312.7|311.5|312.7|311.5|67
1733213980000|2024-12-03 08:19:40||311.6||311.6||311.6||311.6|142
1733214080000|2024-12-03 08:21:20|313.1||313.1||313.1||313.1||79
1733214090000|2024-12-03 08:21:30|||||||||550
1733214100000|2024-12-03 08:21:40|313||312.9||313||312.9||0
1733214200000|2024-12-03 08:23:20|||||||||15
1733214320000|2024-12-03 08:25:20|312.8||312.7||312.8||312.7||88
1733214350000|2024-12-03 08:25:50|312.8||312.8||312.8||312.8||15
1733214360000|2024-12-03 08:26:00|||||||||5
1733214580000|2024-12-03 08:29:40|||||||||115
1733214600000|2024-12-03 08:30:00|312.7|311.5|312.7|311.5|312.7|311.5|312.7|311.5|1
1733214610000|2024-12-03 08:30:10||311.4||311.4||311.4||311.4|5
1733214680000|2024-12-03 08:31:20|312.6|310.8|311.4|310.7|312.6|310.8|311.4|310.7|483
1733214690000|2024-12-03 08:31:30||310.5||310.5||310.5||310.5|0
1733214700000|2024-12-03 08:31:40|311.2||311.2||311.2||311.2||1000
1733214720000|2024-12-03 08:32:00|||||||||3199
1733214730000|2024-12-03 08:32:10|||||||||1500
1733214750000|2024-12-03 08:32:30|311.1||311.1||311.1||311.1||0
1733214800000|2024-12-03 08:33:20|||||||||1118
1733214810000|2024-12-03 08:33:30|311||310.8||311||310.8||50
1733214870000|2024-12-03 08:34:30|311.1|310.6|311.1|310.6|311.1|310.6|311.1|310.6|129
1733215030000|2024-12-03 08:37:10|311.7|311.1|311.7|311.1|311.7|311.1|311.7|311.1|7
1733215040000|2024-12-03 08:37:20||311||311||311||311|0
1733215050000|2024-12-03 08:37:30||310.9||310.9||310.9||310.9|0
1733215140000|2024-12-03 08:39:00|311.6|310.6|311.5|310.6|311.6|310.6|311.5|310.6|0
1733215230000|2024-12-03 08:40:30|311.4||311.4||311.4||311.4||0
1733215270000|2024-12-03 08:41:10|||||||||2500
1733215350000|2024-12-03 08:42:30|311.2|310.7|311.2|310.7|311.2|310.7|311.2|310.7|11
1733215360000|2024-12-03 08:42:40|311.1||311.1||311.1||311.1||0
1733215370000|2024-12-03 08:42:50|||||||||1525
1733215440000|2024-12-03 08:44:00|311.6|310.8|311.8|311.2|311.8|311.2|311.6|310.8|1196
1733215450000|2024-12-03 08:44:10|||||||||538
1733215520000|2024-12-03 08:45:20|311.7|311|311.5|311|311.7|311|311.5|311|325
1733215530000|2024-12-03 08:45:30|||||||||600
1733215540000|2024-12-03 08:45:40|311.6|311.1|311.8|311.2|311.8|311.2|311.6|311.1|449
1733215560000|2024-12-03 08:46:00||311.1||311.1||311.1||311.1|0
1733215570000|2024-12-03 08:46:10||311.2||311.2||311.2||311.2|0
1733215730000|2024-12-03 08:48:50|||||||||50
1733215770000|2024-12-03 08:49:30||311.1||311.1||311.1||311.1|38
1733215780000|2024-12-03 08:49:40||311.2||311.2||311.2||311.2|0
1733215790000|2024-12-03 08:49:50||311.1||311.1||311.1||311.1|0
1733215840000|2024-12-03 08:50:40||311.2||311.2||311.2||311.2|0
1733215860000|2024-12-03 08:51:00|||||||||350
1733215870000|2024-12-03 08:51:10|||||||||1000
1733215920000|2024-12-03 08:52:00|312|311.5|312|311.4|312|311.5|312|311.4|339
1733215940000|2024-12-03 08:52:20|||||||||92
1733215960000|2024-12-03 08:52:40|311.9|310.6|311.5|310.6|311.9|310.6|311.5|310.6|244
1733215970000|2024-12-03 08:52:50|311.4|310.4|310.5|309.8|311.4|310.4|310.5|309.8|490
1733215980000|2024-12-03 08:53:00|310.4|309.7|310.4|309.7|310.4|309.7|310.4|309.6|0
1733215990000|2024-12-03 08:53:10|||||||||11929
1733216000000|2024-12-03 08:53:20|310.3|309.6|310.3|309.6|310.3|309.7|310.3|309.6|8776
1733216010000|2024-12-03 08:53:30|310.8|310.4|310.8|310|310.8|310.4|310.8|310|3588
1733216020000|2024-12-03 08:53:40|311|310.3|311|310.5|311|310.5|311|310.3|2328
1733216040000|2024-12-03 08:54:00|311.1|310.7|311.1|310.7|311.1|310.7|311.1|310.7|12
1733216050000|2024-12-03 08:54:10|311.3|310.9|311.3|310.9|311.3|310.9|311.3|310.9|643
1733216060000|2024-12-03 08:54:20|||||||||300
1733216070000|2024-12-03 08:54:30|||||||||2508
1733216080000|2024-12-03 08:54:40|||||||||7977
1733216150000|2024-12-03 08:55:50||311||311||311||311|1131
1733216230000|2024-12-03 08:57:10|310.9|310.5|310.5|310.1|310.9|310.5|310.5|310.1|178
1733216240000|2024-12-03 08:57:20|311|310.3|311|310.3|311|310.3|311|310.1|648
1733216250000|2024-12-03 08:57:30||310.4||310.4||310.4||310.4|0
1733216400000|2024-12-03 09:00:00||310.1||310.2||310.2||310.1|664
1733216450000|2024-12-03 09:00:50|310.9||310.8||310.9||310.8||0
1733216470000|2024-12-03 09:01:10||310||310||310||310|0
1733216480000|2024-12-03 09:01:20|310.7||310.6||310.7||310.6||958
1733216490000|2024-12-03 09:01:30|310.5|308.9|309.7|308.9|310.5|308.9|309.7|308.9|3505
1733216500000|2024-12-03 09:01:40|310|309.3|310|309.3|310|309.3|310|309.3|2
1733216520000|2024-12-03 09:02:00|309.8|309|309.8|309|309.8|309|309.8|309|2506
1733216530000|2024-12-03 09:02:10|309.7|308.8|309.7|308.7|309.7|308.8|309.7|308.7|534
1733216550000|2024-12-03 09:02:30|309.6||309.6||309.6||309.6||251
1733216580000|2024-12-03 09:03:00|||||||||3210
1733216590000|2024-12-03 09:03:10||308.8||308.8||308.8||308.8|0
1733216600000|2024-12-03 09:03:20|309.8|309.4|309.8|309.1|309.8|309.6|309.8|309.1|601
1733216630000|2024-12-03 09:03:50|309.9||309.9||309.9||309.9||1000
1733216640000|2024-12-03 09:04:00|309.8|309.2|309.8|309|309.8|309.2|309.8|309|238
1733216680000|2024-12-03 09:04:40|309.7||309.8||309.8||309.7||3817
1733216700000|2024-12-03 09:05:00|309.7||309.7||309.7||309.7||0
1733216710000|2024-12-03 09:05:10|||||||||2500
1733216730000|2024-12-03 09:05:30|309.4|308.8|309.2|308.8|309.4|308.8|309.2|308.7|616
1733216740000|2024-12-03 09:05:40|309.1|308.7|309.1|308.5|309.1|308.7|309.1|308.5|468
1733216750000|2024-12-03 09:05:50|||||||||500
1733216810000|2024-12-03 09:06:50|309.7|309|309.6|309|309.7|309|309.6|309|532
1733216820000|2024-12-03 09:07:00|309.5||309.5||309.5||309.5||0
1733216830000|2024-12-03 09:07:10|||||||||961
1733216840000|2024-12-03 09:07:20|309.7|309.5|309.7|309.5|309.7|309.5|309.7|309.5|210
1733216850000|2024-12-03 09:07:30|309.8|309.6|309.8|309.5|309.8|309.6|309.8|309.5|550
1733216870000|2024-12-03 09:07:50|309.5|309.1|309.6|309.1|309.6|309.1|309.5|309.1|366
1733216920000|2024-12-03 09:08:40|||||||||1500
1733216980000|2024-12-03 09:09:40|||||||||625
1733217010000|2024-12-03 09:10:10|||||||||1000
1733217030000|2024-12-03 09:10:30|309.8|309.2|309.8|309.4|309.8|309.6|309.8|309.2|83
1733217050000|2024-12-03 09:10:50|||||||||1254
1733217140000|2024-12-03 09:12:20|309.6|309.1|309.5|309.1|309.6|309.1|309.5|309.1|1423
1733217190000|2024-12-03 09:13:10|309.3|309|309.2|309|309.3|309|309.2|309|819
1733217200000|2024-12-03 09:13:20|||||||||61
1733217220000|2024-12-03 09:13:40|309.3||309.3||309.3||309.3||51
1733217230000|2024-12-03 09:13:50|||||||||318
1733217240000|2024-12-03 09:14:00|309.5|309.1|309.5|309|309.5|309.1|309.5|309|68
1733217270000|2024-12-03 09:14:30||309.1||309.1||309.1||309.1|0
1733217280000|2024-12-03 09:14:40|309.8|309.5|309.8|309.5|309.8|309.5|309.8|309.5|820
1733217290000|2024-12-03 09:14:50|309.7|309.2|309.7|309.2|309.7|309.2|309.7|309.2|1389
1733217300000|2024-12-03 09:15:00|309.8|309.4|309.8|309.5|309.8|309.5|309.8|309.4|2439
1733217320000|2024-12-03 09:15:20||309.3||309.7||309.7||309.3|0
1733217330000|2024-12-03 09:15:30|309.7|309.4|309.8|309.4|309.8|309.4|309.7|309.4|98
1733217380000|2024-12-03 09:16:20|309.7|309.2|309.4|308.9|309.7|309.2|309.4|308.9|437
1733217400000|2024-12-03 09:16:40|||||||||300
1733217500000|2024-12-03 09:18:20|309.5||309.7||309.7||309.5||1308
1733217520000|2024-12-03 09:18:40|309.6||309.5||309.6||309.5||0
1733217560000|2024-12-03 09:19:20|||||||||50
1733217570000|2024-12-03 09:19:30|309.8|309.2|309.8|309.2|309.8|309.2|309.8|309.2|269
1733217580000|2024-12-03 09:19:40|309.7|309.1|309.6|309.2|309.7|309.2|309.6|309.1|64
1733217600000|2024-12-03 09:20:00||309.1||309.1||309.1||309.1|0
1733217610000|2024-12-03 09:20:10||309.2||309||309.2||309|17
1733217690000|2024-12-03 09:21:30|||||||||625
1733217740000|2024-12-03 09:22:20|||||||||1000
1733217810000|2024-12-03 09:23:30|||||||||400
1733217830000|2024-12-03 09:23:50|||||||||2800
1733217880000|2024-12-03 09:24:40|||||||||96
1733217910000|2024-12-03 09:25:10|||||||||595
1733217920000|2024-12-03 09:25:20|||||||||1
1733217930000|2024-12-03 09:25:30|||||||||401
1733217940000|2024-12-03 09:25:40|309.5||309.5||309.5||309.5||564
1733217960000|2024-12-03 09:26:00|||||||||672
1733217970000|2024-12-03 09:26:10|||||||||19
1733218040000|2024-12-03 09:27:20|||||||||174
1733218110000|2024-12-03 09:28:30|||||||||1508
1733218120000|2024-12-03 09:28:40|309.4||309.4||309.4||309.4||8028
1733218130000|2024-12-03 09:28:50|||||||||3213
1733218150000|2024-12-03 09:29:10|309|308.5|309.2|308.7|309.2|308.7|309|308.5|1892
1733218160000|2024-12-03 09:29:20|309|308.6|309.2|308.8|309.2|309|309|308.6|681
1733218170000|2024-12-03 09:29:30|309.5|309.2|309.5|309.2|309.5|309.2|309.5|309.2|468
1733218180000|2024-12-03 09:29:40|309.3|308.9|309.1|308.7|309.3|308.9|309.1|308.7|2843
1733218200000|2024-12-03 09:30:00|||||||||12000
1733218210000|2024-12-03 09:30:10|309.2|308.8|309.2|308.9|309.3|308.9|309.2|308.6|1270
1733218270000|2024-12-03 09:31:10|||||||||1479
1733218290000|2024-12-03 09:31:30|309.1|308.7|308.6|308.3|309.1|308.7|308.6|308.3|268
1733218310000|2024-12-03 09:31:50|||||||||50
1733218320000|2024-12-03 09:32:00|||||||||172
1733218360000|2024-12-03 09:32:40|||||||||337
1733218370000|2024-12-03 09:32:50|308.3|307.7|308.4|308|308.4|308.1|308.3|307.7|400
1733218400000|2024-12-03 09:33:20|||||||||696
1733218420000|2024-12-03 09:33:40|308.2|307.8|308.2|307.8|308.2|307.8|308.2|307.8|1425
1733218430000|2024-12-03 09:33:50|308.1||308.1||308.2||308.1||0
1733218440000|2024-12-03 09:34:00|308|307.6|308|307.6|308|307.6|308|307.6|965
1733218450000|2024-12-03 09:34:10||307.5||307.5||307.5||307.5|500
1733218460000|2024-12-03 09:34:20|||||||||1323
1733218470000|2024-12-03 09:34:30|||||||||1000
1733218480000|2024-12-03 09:34:40|||||||||1
1733218500000|2024-12-03 09:35:00|||||||||64
1733218510000|2024-12-03 09:35:10||307.6||307.7||307.7||307.6|6
1733218560000|2024-12-03 09:36:00||307.6||307.8||307.8||307.6|214
1733218580000|2024-12-03 09:36:20|308.1|307.9|308|307.9|308.1|307.9|308|307.9|17
1733218630000|2024-12-03 09:37:10||307.6||307.5||307.6||307.5|200
1733218650000|2024-12-03 09:37:30|||||||||300
1733218670000|2024-12-03 09:37:50|||||||||100
1733218680000|2024-12-03 09:38:00||307.4||307.4||307.4||307.4|0
1733218780000|2024-12-03 09:39:40|||||||||37
1733218860000|2024-12-03 09:41:00|||||||||966
1733218890000|2024-12-03 09:41:30|||||||||13070
1733218900000|2024-12-03 09:41:40|307.9|307.6|307.7|307.4|307.9|307.6|307.7|307.4|1025
1733218910000|2024-12-03 09:41:50|||||||||2964
1733218930000|2024-12-03 09:42:10|||||||||4536
1733218960000|2024-12-03 09:42:40|307.6|307.3|307.6|307.3|307.6|307.3|307.6|307.3|990
1733218970000|2024-12-03 09:42:50|307.7|307.4|307.7|307.4|307.7|307.4|307.7|307.4|354
1733218980000|2024-12-03 09:43:00|307.6|306.8|307.6|307|307.7|307.1|307|306.8|467
1733218990000|2024-12-03 09:43:10|307.5||307.5||307.5||307.5||0
1733219050000|2024-12-03 09:44:10|||||||||750
1733219070000|2024-12-03 09:44:30|307.7|307.6|307.7|307.6|307.7|307.6|307.7|307.6|1364
1733219090000|2024-12-03 09:44:50|308.1|307.7|308.2|307.7|308.2|307.7|308.1|307.7|851
1733219100000|2024-12-03 09:45:00|||||||||500
1733219150000|2024-12-03 09:45:50|308.3|307.8|308.3|307.9|308.3|307.9|308.2|307.8|225
1733219160000|2024-12-03 09:46:00|||||||||8
1733219250000|2024-12-03 09:47:30|||||||||3222
1733219260000|2024-12-03 09:47:40|308.5|308|308.5|308.2|308.5|308.2|308.5|308|300
1733219350000|2024-12-03 09:49:10|||||||||690
1733219360000|2024-12-03 09:49:20|308.4|307.7|308.1|307.7|308.4|307.7|308.1|307.7|94
1733219370000|2024-12-03 09:49:30|308|307.6|308|307.6|308|307.6|307.9|307.6|67
1733219520000|2024-12-03 09:52:00|307.8|307.4|307.6|307.4|307.8|307.4|307.6|307.4|35
1733219530000|2024-12-03 09:52:10|||||||||1190
1733219560000|2024-12-03 09:52:40|307.8||307.8||307.8||307.8||417
1733219600000|2024-12-03 09:53:20|||||||||725
1733219680000|2024-12-03 09:54:40|||||||||25
1733219690000|2024-12-03 09:54:50|307.7|307.5|307.8|307.4|307.8|307.5|307.7|307.4|91
1733219820000|2024-12-03 09:57:00|307.7|307.1|307.5|307.1|307.7|307.1|307.5|307.1|356
1733219830000|2024-12-03 09:57:10|307.3|307.2|307.5|307.1|307.5|307.2|307.2|307.1|552
1733219860000|2024-12-03 09:57:40|||||||||10
1733219880000|2024-12-03 09:58:00|307.4|306.8|307.4|306.8|307.4|306.8|307.4|306.8|199
1733219910000|2024-12-03 09:58:30|307.5||307.5||307.5||307.5||1000
1733219930000|2024-12-03 09:58:50|307.4||307.5||307.5||307.4||0
1733219970000|2024-12-03 09:59:30||306.9||307.2||307.2||306.9|92
1733219990000|2024-12-03 09:59:50|307.6|307.3|307.6|307.1|307.6|307.3|307.6|307.1|635
1733220010000|2024-12-03 10:00:10|307.7|307.4|308|307.5|308|307.5|307.7|307.3|1460
1733220020000|2024-12-03 10:00:20||307.6||307.6||307.6||307.6|0
1733220030000|2024-12-03 10:00:30||307.5||307.5||307.5||307.5|0
1733220040000|2024-12-03 10:00:40|307.7|307.3|307.7|307.3|307.7|307.3|307.7|307.3|91
1733220050000|2024-12-03 10:00:50|307.6|307.1|307.6|307.1|307.6|307.1|307.6|307.1|133
1733220060000|2024-12-03 10:01:00|||||||||850
1733220070000|2024-12-03 10:01:10|||||||||1330
1733220110000|2024-12-03 10:01:50|307.4|307.2|307.6|307.2|307.6|307.2|307.4|307.2|12
1733220120000|2024-12-03 10:02:00|308|307.3|308|307.3|308|307.3|308|307.3|2248
1733220130000|2024-12-03 10:02:10|||||||||104
1733220160000|2024-12-03 10:02:40|||||||||5000
1733220180000|2024-12-03 10:03:00||307.4||307.4||307.4||307.4|279
1733220230000|2024-12-03 10:03:50|||||||||306
1733220260000|2024-12-03 10:04:20|||||||||968
1733220300000|2024-12-03 10:05:00|||||||||15
1733220310000|2024-12-03 10:05:10|||||||||3
1733220350000|2024-12-03 10:05:50|||||||||161
1733220390000|2024-12-03 10:06:30|308.2|307.7|308.2|307.7|308.2|307.7|308.2|307.7|479
1733220430000|2024-12-03 10:07:10|||||||||6
1733220440000|2024-12-03 10:07:20|308||308||308||308||0
1733220550000|2024-12-03 10:09:10|308.3|307.8|308.7|308.2|308.9|308.2|308.3|307.8|78
1733220560000|2024-12-03 10:09:20|308.8||308.8||308.8||308.8||500
1733220580000|2024-12-03 10:09:40|308.7||308.7||308.7||308.7||2
1733220650000|2024-12-03 10:10:50|308.6||308.6||308.6||308.6||0
1733220690000|2024-12-03 10:11:30|308.8|308.3|308.8|308.3|308.8|308.3|308.8|308.3|12445
1733220710000|2024-12-03 10:11:50|309.3|308.6|309.3|308.6|309.3|308.6|309.3|308.6|970
1733220720000|2024-12-03 10:12:00||308.7||308.7||308.7||308.7|0
1733220830000|2024-12-03 10:13:50|||||||||5
1733220840000|2024-12-03 10:14:00|||||||||5
1733220850000|2024-12-03 10:14:10|309.5|308.8|309.5|308.8|309.5|308.8|309.5|308.8|67
1733220890000|2024-12-03 10:14:50|||||||||5
1733220900000|2024-12-03 10:15:00||308.9||308.9||308.9||308.9|248
1733220940000|2024-12-03 10:15:40|||||||||500
1733220990000|2024-12-03 10:16:30|309.4||309.4||309.4||309.4||0
1733221090000|2024-12-03 10:18:10|||||||||3000
1733221110000|2024-12-03 10:18:30|||||||||145
1733221140000|2024-12-03 10:19:00|309.3|308.7|309.2|308.7|309.3|308.7|309.2|308.7|3390
1733221150000|2024-12-03 10:19:10||308.8||308.8||308.8||308.8|92
1733221160000|2024-12-03 10:19:20|309|308.7|309.2|308.8|309.2|308.8|309|308.4|1356
1733221180000|2024-12-03 10:19:40||308.6||308.6||308.6||308.6|0
1733221240000|2024-12-03 10:20:40|309.1|308.7|309.1|308.6|309.1|308.7|309.1|308.6|9
1733221250000|2024-12-03 10:20:50|309.2||309.2||309.2||309.2||0
1733221260000|2024-12-03 10:21:00|309.1||309.1||309.1||309.1||9
1733221270000|2024-12-03 10:21:10|||||||||500
1733221290000|2024-12-03 10:21:30|||||||||2039
1733221300000|2024-12-03 10:21:40|||||||||758291
1733221360000|2024-12-03 10:22:40|309.2|308.8|309.2|308.8|309.2|308.8|309.2|308.8|202
1733221400000|2024-12-03 10:23:20|309.4||309.4||309.4||309.4||110
1733221410000|2024-12-03 10:23:30|||||||||19
1733221430000|2024-12-03 10:23:50|||||||||757000
1733221440000|2024-12-03 10:24:00|||||||||83
1733221490000|2024-12-03 10:24:50|309.6|308.9|309.7|309|309.7|309.2|309.6|308.9|1114
1733221500000|2024-12-03 10:25:00|||||||||2
1733221540000|2024-12-03 10:25:40|309.6||309.5||309.6||309.5||17
1733221570000|2024-12-03 10:26:10|309.4|309.1|309.4|309|309.7|309.4|309.2|309|3132
1733221580000|2024-12-03 10:26:20|309.6|309.1|310|309.6|310|309.6|309.6|309.1|766
1733221620000|2024-12-03 10:27:00|309.8|309.5|310|309.6|310|309.6|309.8|309.5|392
1733221630000|2024-12-03 10:27:10|||||||||150
1733221660000|2024-12-03 10:27:40|||||||||2299
1733221670000|2024-12-03 10:27:50|309.8||309.8||309.8||309.8||0
1733221700000|2024-12-03 10:28:20|310||310||310||310||625
1733221720000|2024-12-03 10:28:40|||||||||962
1733221730000|2024-12-03 10:28:50|309.8||309.8||309.8||309.8||5
1733221750000|2024-12-03 10:29:10|310|309.7|310|309.7|310|309.7|310|309.7|10
1733221760000|2024-12-03 10:29:20|||||||||150
1733221790000|2024-12-03 10:29:50|309.8||309.8||309.8||309.8||0
1733221800000|2024-12-03 10:30:00|||||||||150
1733221810000|2024-12-03 10:30:10|||||||||3305
1733221820000|2024-12-03 10:30:20|310||310||310||310||29
1733221850000|2024-12-03 10:30:50|309.7|309.4|309.7|309.5|309.7|309.5|309.7|309.4|18
1733221870000|2024-12-03 10:31:10|309.6|309.2|309.7|309.2|309.7|309.2|309.6|309.2|36
1733221880000|2024-12-03 10:31:20|309.6|309.1|309.6|309.1|309.6|309.1|309.6|309.1|1239
1733221920000|2024-12-03 10:32:00|||||||||2230
1733221990000|2024-12-03 10:33:10|309.5|309.2|309.5|309.2|309.5|309.2|309.5|309.2|1
1733222010000|2024-12-03 10:33:30|309.6|309.4|309.6|309.4|309.6|309.4|309.6|309.4|2422
1733222020000|2024-12-03 10:33:40|309.7||309.7||309.7||309.7||4444
1733222030000|2024-12-03 10:33:50|310|309.5|310|309.6|310|309.6|310|309.5|134
1733222190000|2024-12-03 10:36:30|309.9|309.1|309.2|308.8|309.9|309.1|309.2|308.8|1025
1733222230000|2024-12-03 10:37:10|308.6|308.2|308.6|308.2|308.6|308.2|308.6|308.2|301
1733222280000|2024-12-03 10:38:00|||||||||2000
1733222330000|2024-12-03 10:38:50|308.5|308.1|308.5|308.1|308.5|308.1|308.5|308.1|1390
1733222340000|2024-12-03 10:39:00|308.6|308.2|308.6|308.2|308.6|308.2|308.4|308.2|638
1733222360000|2024-12-03 10:39:20|||||||||221
1733222370000|2024-12-03 10:39:30|308.8|308.4|308.9|308.4|308.9|308.4|308.8|308.4|333
1733222380000|2024-12-03 10:39:40|309|308.5|309|308.5|309|308.5|309|308.5|0
1733222400000|2024-12-03 10:40:00||308.6||308.6||308.6||308.6|516
1733222420000|2024-12-03 10:40:20|309.2|308.8|309.2|308.8|309.2|308.8|309.2|308.8|290
1733222430000|2024-12-03 10:40:30|309.3|308.9|309.3|308.9|309.3|308.9|309.3|308.9|329
1733222440000|2024-12-03 10:40:40||308.8||308.9||308.9||308.8|512
1733222450000|2024-12-03 10:40:50|309.9|309.3|309.9|309.3|309.9|309.3|309.9|309.3|11
1733222460000|2024-12-03 10:41:00|||||||||512
1733222470000|2024-12-03 10:41:10|309.8||309.8||309.8||309.8||0
1733222480000|2024-12-03 10:41:20|||||||||512
1733222490000|2024-12-03 10:41:30|309.7|309.2|309.7|309.1|309.7|309.2|309.7|309.1|0
1733222500000|2024-12-03 10:41:40||309.2||309.2||309.2||309.2|0
1733222540000|2024-12-03 10:42:20|309.8||309.8||309.8||309.8||1000
1733222580000|2024-12-03 10:43:00|309.7|309|309.4|308.9|309.7|309|309.4|308.9|242
1733222640000|2024-12-03 10:44:00|309.3||309.2||309.3||309.2||91
1733222660000|2024-12-03 10:44:20|309.1|308.5|308.8|308.5|309.1|308.5|308.6|308.5|250
1733222690000|2024-12-03 10:44:50|||||||||1002
1733222700000|2024-12-03 10:45:00|308.7||308.7||308.8||308.7||169
1733222720000|2024-12-03 10:45:20|308.8|308.6|308.8|308.5|308.8|308.6|308.8|308.5|941
1733222740000|2024-12-03 10:45:40|||||||||318
1733222760000|2024-12-03 10:46:00|308.9|308.6|308.9|308.6|308.9|308.6|308.9|308.6|66
1733222780000|2024-12-03 10:46:20|308.8|308.5|308.8|308.6|308.8|308.6|308.8|308.5|123
1733222790000|2024-12-03 10:46:30|309.1|308.8|309.1|308.8|309.1|308.8|309.1|308.8|29
1733222810000|2024-12-03 10:46:50||308.9||308.9||308.9||308.9|0
1733222820000|2024-12-03 10:47:00|309.2||309.2||309.2||309.2||100
1733222850000|2024-12-03 10:47:30|309.3|309|309.3|309|309.3|309|309.3|309|51
1733222910000|2024-12-03 10:48:30|309.4|309.2|309.8|309.3|309.8|309.3|309.4|309.2|331
1733222930000|2024-12-03 10:48:50||309.4||309.4||309.4||309.4|20
1733222940000|2024-12-03 10:49:00|310.1|309.7|310.2|309.9|310.2|309.9|310.1|309.7|298
1733223030000|2024-12-03 10:50:30|310.1|309.4|310.1|309.5|310.1|309.5|309.9|309.4|78
1733223090000|2024-12-03 10:51:30|||||||||33481
1733223180000|2024-12-03 10:53:00|||||||||250
1733223240000|2024-12-03 10:54:00|310|309.7|310.1|309.7|310.1|309.7|310|309.7|81
1733223250000|2024-12-03 10:54:10|310||310||310||310||135
1733223260000|2024-12-03 10:54:20||309.5||309.6||309.6||309.5|727
1733223320000|2024-12-03 10:55:20|||||||||625
1733223340000|2024-12-03 10:55:40|||||||||1
1733223390000|2024-12-03 10:56:30|||||||||5
1733223420000|2024-12-03 10:57:00|310.1|309.7|310.5|310|310.5|310|310.1|309.7|324
1733223430000|2024-12-03 10:57:10|310.6|310.1|310.6|310.1|310.6|310.1|310.6|310.1|0
1733223450000|2024-12-03 10:57:30|310.5||310.5||310.5||310.5||0
1733223570000|2024-12-03 10:59:30|310.3|310|310.3|310|310.3|310|310.3|310|145
1733223580000|2024-12-03 10:59:40|||||||||500
1733223600000|2024-12-03 11:00:00|310.5|310.1|310.5|310.2|310.5|310.2|310.5|310.1|569
1733223610000|2024-12-03 11:00:10|310.6|310.4|311|310.4|311|310.5|310.6|310.4|4
1733223620000|2024-12-03 11:00:20|310.9||310.8||310.9||310.8||0
1733223630000|2024-12-03 11:00:30|310.9||310.8||310.9||310.8||0
1733223650000|2024-12-03 11:00:50|310.7||310.8||310.8||310.7||0
1733223670000|2024-12-03 11:01:10|310.7|310.2|310.4|310.2|310.7|310.2|310.4|310.2|1165
1733223690000|2024-12-03 11:01:30||310||310||310||310|267
1733223800000|2024-12-03 11:03:20|310.3|309.9|310.3|309.9|310.3|309.9|310.2|309.9|179
1733223830000|2024-12-03 11:03:50|310.1|309.7|310.2|309.7|310.2|309.7|310.1|309.7|505
1733223840000|2024-12-03 11:04:00|310|309.8|310|309.8|310|309.8|310|309.8|0
1733223890000|2024-12-03 11:04:50|||||||||1001
1733223950000|2024-12-03 11:05:50|309.8|309.6|310|309.7|310|309.7|309.8|309.6|724
1733223980000|2024-12-03 11:06:20|310.1|309.9|310.2|309.9|310.2|309.9|310.1|309.9|79
1733223990000|2024-12-03 11:06:30|||||||||2743
1733224140000|2024-12-03 11:09:00|310.1||310||310.1||310||39
1733224150000|2024-12-03 11:09:10|310.1||310.1||310.1||310.1||29
1733224160000|2024-12-03 11:09:20|310|309.7|310.1|309.7|310.1|309.7|310|309.7|261
1733224170000|2024-12-03 11:09:30|310||310||310||310||0
1733224190000|2024-12-03 11:09:50|309.8|309.6|309.8|309.6|309.8|309.6|309.8|309.6|975
1733224210000|2024-12-03 11:10:10|309.9||309.9||309.9||309.9||0
1733224220000|2024-12-03 11:10:20|310||310||310||310||0
1733224380000|2024-12-03 11:13:00|309.9|309.4|309.7|309.4|309.9|309.4|309.6|309.4|136
1733224450000|2024-12-03 11:14:10|309.6||309.6||309.6||309.6||0
1733224470000|2024-12-03 11:14:30||309.5||309.4||309.5||309.4|447
1733224480000|2024-12-03 11:14:40|309.7|309.5|309.7|309.5|309.7|309.5|309.7|309.5|5
1733224500000|2024-12-03 11:15:00|||||||||1322
1733224520000|2024-12-03 11:15:20|309.9|309.6|309.9|309.6|309.9|309.6|309.9|309.6|90
1733224530000|2024-12-03 11:15:30|309.7||309.7||309.7||309.7||0
1733224540000|2024-12-03 11:15:40|309.9||309.9||309.9||309.9||122
1733224740000|2024-12-03 11:19:00|309.8||309.8||309.8||309.8||15
1733224750000|2024-12-03 11:19:10|310.2|309.9|310.3|310.1|310.3|310.1|310.2|309.9|669
1733224760000|2024-12-03 11:19:20|310.8|310|310.8|310.2|310.8|310.2|310.8|310|544
1733224780000|2024-12-03 11:19:40||310.3||310.3||310.3||310.3|0
1733224790000|2024-12-03 11:19:50|310.9||310.9||310.9||310.9||0
1733224810000|2024-12-03 11:20:10|311.1|310.4|311.2|310.4|311.2|310.4|311.1|310.4|198
1733224850000|2024-12-03 11:20:50|311.3|310.6|311.3|310.7|311.3|310.7|311.3|310.6|142
1733225040000|2024-12-03 11:24:00|311|310.9|311|310.9|311|310.9|311|310.9|589
1733225050000|2024-12-03 11:24:10|311.3|311|311.1|310.9|311.3|311|311.1|310.9|81
1733225060000|2024-12-03 11:24:20|311.3|311|311.4|311|311.4|311|311.3|311|79
1733225110000|2024-12-03 11:25:10||311.1||311.1||311.1||311.1|115
1733225210000|2024-12-03 11:26:50|||||||||2500
1733225240000|2024-12-03 11:27:20|311.5|311.4|311.5|311.4|311.5|311.4|311.5|311.4|1649
1733225250000|2024-12-03 11:27:30||311.2||311.3||311.3||311.2|334
1733225260000|2024-12-03 11:27:40|311.4|311.2|311.5|311.2|311.5|311.2|311.4|311.2|1
1733225310000|2024-12-03 11:28:30|||||||||75
1733225430000|2024-12-03 11:30:30|312.2|311.3|312.2|311.6|312.2|311.6|312.2|311.3|3
1733225500000|2024-12-03 11:31:40|||||||||2176
1733225560000|2024-12-03 11:32:40|311.6|311.4|311.6|311.4|311.6|311.4|311.6|311.4|724
1733225570000|2024-12-03 11:32:50|311.7||311.7||311.7||311.7||0
1733225600000|2024-12-03 11:33:20|311.6|311.2|311.7|311.2|311.7|311.2|311.6|311.2|143
1733225630000|2024-12-03 11:33:50|311.5||311.5||311.5||311.5||0
1733225680000|2024-12-03 11:34:40||311.3||311.3||311.3||311.3|108
1733225690000|2024-12-03 11:34:50|||||||||500
1733225720000|2024-12-03 11:35:20|311.7||311.7||311.7||311.7||66
1733225800000|2024-12-03 11:36:40|311.8|311.7|311.8|311.7|311.8|311.7|311.8|311.7|6840
1733225810000|2024-12-03 11:36:50|312.2||312.2||312.2||312.2||105
1733225830000|2024-12-03 11:37:10|||||||||3
1733225840000|2024-12-03 11:37:20|311.9||311.9||311.9||311.9||0
1733225900000|2024-12-03 11:38:20|||||||||1160
1733225920000|2024-12-03 11:38:40|311.6|311.2|311.7|311.3|311.7|311.4|311.6|311.2|501
1733225950000|2024-12-03 11:39:10|||||||||356
1733225960000|2024-12-03 11:39:20|311.6|311.2|311.6|311.2|311.6|311.2|311.6|311.2|738
1733226020000|2024-12-03 11:40:20|311.3|311|311.2|311|311.3|311|311.2|311|1320
1733226080000|2024-12-03 11:41:20|311.1|310.9|311.1|310.9|311.1|310.9|311.1|310.9|595
1733226100000|2024-12-03 11:41:40|||||||||555
1733226120000|2024-12-03 11:42:00|310.9|310.7|310.9|310.7|310.9|310.7|310.9|310.7|172
1733226230000|2024-12-03 11:43:50|310.8|310.4|310.8|310.4|310.8|310.4|310.8|310.4|126
1733226280000|2024-12-03 11:44:40|||||||||168
1733226350000|2024-12-03 11:45:50||310.6||310.6||310.6||310.6|41
1733226380000|2024-12-03 11:46:20|||||||||10
1733226390000|2024-12-03 11:46:30|||||||||10
1733226400000|2024-12-03 11:46:40|||||||||1
1733226530000|2024-12-03 11:48:50|310.7||310.7||310.7||310.7||33
1733226540000|2024-12-03 11:49:00|310.8|310.7|310.8|310.7|310.8|310.7|310.8|310.7|41
1733226550000|2024-12-03 11:49:10|311.2|310.9|311.2|310.8|311.2|310.9|311.2|310.8|196
1733226560000|2024-12-03 11:49:20|||||||||102
1733226570000|2024-12-03 11:49:30|311.3|311|311.3|311|311.3|311|311.3|311|313
1733226670000|2024-12-03 11:51:10|||||||||245
1733226720000|2024-12-03 11:52:00|311.2||311.2||311.2||311.2||932
1733226770000|2024-12-03 11:52:50|||||||||415
1733226780000|2024-12-03 11:53:00|||||||||3
1733226790000|2024-12-03 11:53:10|311.1|310.8|311.1|310.8|311.1|310.8|311.1|310.8|283
1733226840000|2024-12-03 11:54:00|311||311||311||311||0
1733226920000|2024-12-03 11:55:20|||||||||222
1733226990000|2024-12-03 11:56:30|310.9|310.7|310.9|310.6|310.9|310.7|310.9|310.6|883
1733227020000|2024-12-03 11:57:00|311|310.7|311|310.7|311|310.8|311|310.7|92
1733227030000|2024-12-03 11:57:10||310.6||310.6||310.6||310.6|0
1733227140000|2024-12-03 11:59:00|310.9||310.9||310.9||310.9||0
1733227200000|2024-12-03 12:00:00|310.8|310.7|310.8|310.4|310.8|310.7|310.8|310.4|45
1733227210000|2024-12-03 12:00:10|310.4|309.9|310.4|309.9|310.4|309.9|310.4|309.9|1078
1733227270000|2024-12-03 12:01:10|||||||||943
1733227290000|2024-12-03 12:01:30||310||310||310||310|82
1733227320000|2024-12-03 12:02:00|310.2||310.2||310.2||310.2||36
1733227440000|2024-12-03 12:04:00|310.1||310.1||310.1||310.1||79
1733227450000|2024-12-03 12:04:10|||||||||948
1733227510000|2024-12-03 12:05:10||309.9||309.9||309.9||309.9|223
1733227540000|2024-12-03 12:05:40|310|309.7|310.1|309.8|310.1|309.8|310|309.7|917
1733227620000|2024-12-03 12:07:00||309.7||309.7||309.7||309.7|320
1733227680000|2024-12-03 12:08:00||309.8||309.8||309.8||309.8|0
1733227690000|2024-12-03 12:08:10|310.3|310|310.3|310|310.3|310|310.3|310|730
1733227730000|2024-12-03 12:08:50|||||||||625
1733227750000|2024-12-03 12:09:10|||||||||662
1733227900000|2024-12-03 12:11:40|310.2|309.8|310.1|309.8|310.2|309.8|310.1|309.8|356
1733227910000|2024-12-03 12:11:50|310|309.7|310|309.7|310|309.7|310|309.7|899
1733227920000|2024-12-03 12:12:00|309.9|309.6|309.9|309.6|309.9|309.6|309.9|309.6|7
1733228040000|2024-12-03 12:14:00|309.8|309.2|309.6|309.2|309.8|309.2|309.6|309.2|1036
1733228050000|2024-12-03 12:14:10|309.7|309.3|309.5|309.3|309.7|309.3|309.5|309.2|0
1733228060000|2024-12-03 12:14:20||309.2||309.2||309.2||309.2|18
1733228110000|2024-12-03 12:15:10|309.7|309.3|309.8|309.5|309.8|309.6|309.7|309.3|1011
1733228190000|2024-12-03 12:16:30|||||||||80
1733228230000|2024-12-03 12:17:10|||||||||7
1733228260000|2024-12-03 12:17:40|||||||||80
1733228340000|2024-12-03 12:19:00|309.6|309.3|309.6|309.3|309.6|309.3|309.6|309.3|313
1733228420000|2024-12-03 12:20:20|||||||||67
1733228450000|2024-12-03 12:20:50|309.8||309.9||309.9||309.8||71
1733228520000|2024-12-03 12:22:00|309.8||309.9||309.9||309.8||0
1733228530000|2024-12-03 12:22:10|||||||||166
1733228630000|2024-12-03 12:23:50|||||||||6418
1733228640000|2024-12-03 12:24:00|309.4|308.9|309.2|308.7|309.4|308.9|308.8|308.4|29457
1733228650000|2024-12-03 12:24:10||308.8||308.7||308.8||308.7|692
1733228670000|2024-12-03 12:24:30||308.6||308.7||308.7||308.6|0
1733228710000|2024-12-03 12:25:10|||||||||580
1733228740000|2024-12-03 12:25:40|309.1||309.1||309.1||309.1||34
1733228760000|2024-12-03 12:26:00|||||||||579
1733228790000|2024-12-03 12:26:30|||||||||259
1733228840000|2024-12-03 12:27:20|||||||||525
1733228880000|2024-12-03 12:28:00|309||309||309||309||161
1733228930000|2024-12-03 12:28:50|308.9|308.6|308.8|308.5|308.9|308.6|308.8|308.5|390
1733228940000|2024-12-03 12:29:00||308.4||308.5||308.5||308.3|65
1733229000000|2024-12-03 12:30:00|||||||||531
1733229040000|2024-12-03 12:30:40|308.9|308.8|308.9|308.8|308.9|308.8|308.9|308.8|705
1733229050000|2024-12-03 12:30:50|||||||||29
1733229080000|2024-12-03 12:31:20||308.7||308.7||308.7||308.7|138
1733229160000|2024-12-03 12:32:40|||||||||943
1733229220000|2024-12-03 12:33:40|308.8|308.6|308.8|308.6|308.8|308.6|308.8|308.6|271
1733229230000|2024-12-03 12:33:50|308.7||308.9||308.9||308.7||100
1733229240000|2024-12-03 12:34:00|||||||||550
1733229260000|2024-12-03 12:34:20|309.1|308.9|309.1|308.9|309.1|308.9|309.1|308.9|3
1733229270000|2024-12-03 12:34:30|309.5|309.1|309.4|308.9|309.6|309.1|309.4|308.9|519
1733229300000|2024-12-03 12:35:00|309|308.6|308.9|308.6|309|308.6|308.9|308.6|64
1733229320000|2024-12-03 12:35:20||308.5||308.5||308.5||308.5|65
1733229460000|2024-12-03 12:37:40|||||||||480
1733229480000|2024-12-03 12:38:00|||||||||643
1733229510000|2024-12-03 12:38:30|308.8|308.4|308.7|308.4|308.8|308.4|308.7|308.4|2
1733229520000|2024-12-03 12:38:40|308.5|308.3|308.5|308.3|308.5|308.3|308.5|308.3|588
1733229530000|2024-12-03 12:38:50|308.2|307.5|308|307.6|308.2|307.6|308|307.5|711
1733229560000|2024-12-03 12:39:20|||||||||655
1733229600000|2024-12-03 12:40:00|||||||||430
1733229680000|2024-12-03 12:41:20||307.5||307.6||307.6||307.5|303
1733229760000|2024-12-03 12:42:40|||||||||1000
1733229770000|2024-12-03 12:42:50|308.1|307.7|308.1|307.6|308.1|307.7|308.1|307.6|80
1733229800000|2024-12-03 12:43:20|||||||||3227
1733229900000|2024-12-03 12:45:00|307.9|307.7|308.1|307.6|308.1|307.7|307.9|307.6|10
1733229910000|2024-12-03 12:45:10|||||||||483
1733229920000|2024-12-03 12:45:20|||||||||6424
1733229930000|2024-12-03 12:45:30|308.2|307.9|308.3|308|308.3|308|308.2|307.9|7681
1733229940000|2024-12-03 12:45:40||307.9||307.9||307.9||307.9|0
1733230120000|2024-12-03 12:48:40|||||||||3
1733230130000|2024-12-03 12:48:50|308.1||308.1||308.1||308.1||60
1733230140000|2024-12-03 12:49:00|308.3|308|308.3|307.9|308.3|308|308.3|307.9|275
1733230150000|2024-12-03 12:49:10|||||||||1290
1733230250000|2024-12-03 12:50:50|308.1|307.7|308.1|307.7|308.1|307.7|308.1|307.7|283
1733230300000|2024-12-03 12:51:40|||||||||2061
1733230390000|2024-12-03 12:53:10|307.7|307.4|307.7|307.4|307.7|307.4|307.7|307.4|918
1733230400000|2024-12-03 12:53:20|307.6||307.6||307.6||307.6||388
1733230420000|2024-12-03 12:53:40||307.2||307.2||307.2||307.2|158
1733230440000|2024-12-03 12:54:00|307.4|307.5|307.8|307.5|307.8|307.5|307.4|307.5|20
1733230450000|2024-12-03 12:54:10||307.4||307.4||307.4||307.4|0
1733230520000|2024-12-03 12:55:20|307.7|307.7|307.7|307.6|307.7|307.7|307.7|307.6|5
1733230530000|2024-12-03 12:55:30|307.5|307.2|307.4|307.2|307.5|307.2|307.4|307.2|64
1733230560000|2024-12-03 12:56:00||307.1||307.1||307.1||307.1|0
1733230650000|2024-12-03 12:57:30||307||307||307||307|218
1733230670000|2024-12-03 12:57:50|||||||||1000
1733230680000|2024-12-03 12:58:00|||||||||3500
1733230730000|2024-12-03 12:58:50|||||||||96
1733230740000|2024-12-03 12:59:00|307.2||307.2||307.2||307.2||341
1733230770000|2024-12-03 12:59:30|||||||||70
1733230800000|2024-12-03 13:00:00|307|306.7|307|306.7|307|306.7|307|306.7|937
1733230820000|2024-12-03 13:00:20|307.4|306.9|307.4|306.9|307.4|306.9|307.4|306.9|4220
1733230830000|2024-12-03 13:00:30|307.3||307.4||307.4||307.3||0
1733230860000|2024-12-03 13:01:00|307.3|307.3|307.5|307.3|307.5|307.3|307.2|307.3|3
1733230890000|2024-12-03 13:01:30|||||||||352
1733230900000|2024-12-03 13:01:40|307.6|307.4|307.6|307.4|307.6|307.4|307.6|307.4|405
1733230910000|2024-12-03 13:01:50||307.3||307.2||307.3||307.2|0
1733230930000|2024-12-03 13:02:10|||||||||150
1733230950000|2024-12-03 13:02:30|307.8|307.5|307.8|307.5|307.8|307.5|307.8|307.5|120
1733230960000|2024-12-03 13:02:40|||||||||1014
1733231010000|2024-12-03 13:03:30|||||||||28
1733231030000|2024-12-03 13:03:50|307.9|307.7|308|307.7|308|307.7|307.9|307.7|297
1733231040000|2024-12-03 13:04:00|307.9|307.6|307.9|307.6|307.9|307.6|307.9|307.6|800
1733231220000|2024-12-03 13:07:00|307.8|308.1|308.1|307.8|308.2|308.1|307.8|307.8|901
1733231260000|2024-12-03 13:07:40|308.2||308.2||308.2||308.2||0
1733231350000|2024-12-03 13:09:10|309|308.3|309|308.3|309|308.3|309|308.3|585
1733231390000|2024-12-03 13:09:50||308.4||308.4||308.4||308.4|636
1733231400000|2024-12-03 13:10:00|309.1|308.5|309.1|308.8|309.1|308.8|309.1|308.5|55
1733231460000|2024-12-03 13:11:00||308.9||308.9||308.9||308.9|0
1733231470000|2024-12-03 13:11:10|309.3||309.3||309.3||309.3||67
1733231480000|2024-12-03 13:11:20|309.2|308.8|309.2|308.8|309.2|308.8|309.2|308.8|428
1733231510000|2024-12-03 13:11:50|309.3||309.3||309.3||309.3||0
1733231540000|2024-12-03 13:12:20|||||||||363
1733231640000|2024-12-03 13:14:00|309.1||309.1||309.1||309.1||0
1733231690000|2024-12-03 13:14:50|||||||||1
1733231700000|2024-12-03 13:15:00|||||||||2000
1733231730000|2024-12-03 13:15:30|309|308.6|309|308.6|309|308.6|309|308.6|485
1733231780000|2024-12-03 13:16:20|308.9|308.5|309|308.5|309|308.5|308.9|308.5|255
1733231790000|2024-12-03 13:16:30|||||||||262
1733231840000|2024-12-03 13:17:20|309.1|308.8|309.1|308.8|309.1|308.8|309.1|308.8|1603
1733231880000|2024-12-03 13:18:00|309.7|309.1|309.9|309.2|309.9|309.2|309.7|309.1|84
1733231900000|2024-12-03 13:18:20|309.8||309.8||309.8||309.8||0
1733231930000|2024-12-03 13:18:50|310||310||310||310||0
1733231940000|2024-12-03 13:19:00|309.8||309.8||309.8||309.8||0
1733231960000|2024-12-03 13:19:20||309.3||309.4||309.4||309.3|0
1733232010000|2024-12-03 13:20:10|||||||||1171
1733232060000|2024-12-03 13:21:00|||||||||612
1733232120000|2024-12-03 13:22:00|309.4|309|309.8|309.3|309.8|309.3|309.4|309|324
1733232130000|2024-12-03 13:22:10||309.4||309.4||309.4||309.4|0
1733232190000|2024-12-03 13:23:10|||||||||2252
1733232220000|2024-12-03 13:23:40||309.5||309.5||309.5||309.5|32
1733232240000|2024-12-03 13:24:00|309.7||309.7||309.7||309.7||1
1733232250000|2024-12-03 13:24:10|310.3|309.9|310.4|309.9|310.4|309.9|310.3|309.9|169
1733232260000|2024-12-03 13:24:20||310||310||310||310|0
1733232360000|2024-12-03 13:26:00|||||||||4
1733232540000|2024-12-03 13:29:00|310.2|310.2|310.7|310.4|310.7|310.4|310.2|310.2|60
1733232600000|2024-12-03 13:30:00||310.5||310.5||310.5||310.5|0
1733232610000|2024-12-03 13:30:10|310.8|310.6|310.8|310.6|310.8|310.6|310.8|310.6|638
1733232640000|2024-12-03 13:30:40|311|310.7|311|310.7|311|310.7|311|310.7|132
1733232650000|2024-12-03 13:30:50|311.1|310.8|311.1|310.8|311.1|310.8|311.1|310.8|3594
1733232700000|2024-12-03 13:31:40|310.5|310.4|310.4|310.2|310.5|310.4|310.4|310.2|1171
1733232730000|2024-12-03 13:32:10|||||||||12
1733232790000|2024-12-03 13:33:10|310.7|310.3|310.7|310.3|310.7|310.3|310.7|310.3|297
1733232830000|2024-12-03 13:33:50|310.6||310.6||310.6||310.6||0
1733232960000|2024-12-03 13:36:00|||||||||1599
1733232980000|2024-12-03 13:36:20|310.7|310.2|310.7|310.2|310.7|310.2|310.7|310.2|163
1733233130000|2024-12-03 13:38:50|310.5|310.3|310.5|310.3|310.5|310.3|310.5|310.3|1000
1733233150000|2024-12-03 13:39:10|310.7|310.4|310.7|310.4|310.7|310.4|310.7|310.4|566
1733233160000|2024-12-03 13:39:20|310.6|310.2|310.5|310.2|310.6|310.2|310.5|310.2|824
1733233220000|2024-12-03 13:40:20|310.7|310.4|310.8|310.5|310.8|310.5|310.7|310.4|161
1733233230000|2024-12-03 13:40:30||310.4||310.4||310.4||310.4|0
1733233280000|2024-12-03 13:41:20||310.3||310.3||310.3||310.3|0
1733233430000|2024-12-03 13:43:50|310.5||310.5||310.5||310.5||0
1733233560000|2024-12-03 13:46:00||310.2||310.2||310.2||310.2|296
1733233580000|2024-12-03 13:46:20|||||||||260
1733233730000|2024-12-03 13:48:50|310.3||310.4||310.5||310.3||528
1733233740000|2024-12-03 13:49:00|310.3|310.3|310.4|310.3|310.4|310.3|310.3|310.3|531
1733233760000|2024-12-03 13:49:20|310.5||310.5||310.5||310.5||40
1733233800000|2024-12-03 13:50:00|310.6|310.4|310.9|310.5|310.9|310.5|310.6|310.4|104
1733233890000|2024-12-03 13:51:30|310.7|310.4|310.7|310.4|310.7|310.4|310.7|310.4|577
1733233920000|2024-12-03 13:52:00|310.6|310.2|310.7|310.3|310.7|310.3|310.6|310.2|136
1733233990000|2024-12-03 13:53:10|310.5|310.2|310.5|310.1|310.5|310.2|310.5|310.1|652
1733234020000|2024-12-03 13:53:40|||||||||415
1733234040000|2024-12-03 13:54:00|310.3||310.3||310.3||310.3||0
1733234110000|2024-12-03 13:55:10|310.5|310.2|310.8|310.5|310.8|310.5|310.5|310.2|1301
1733234130000|2024-12-03 13:55:30|310.6|310.3|310.7|310.3|310.7|310.3|310.6|310.3|237
1733234200000|2024-12-03 13:56:40|310.8||310.7||310.8||310.7||0
1733234300000|2024-12-03 13:58:20|||||||||2
1733234320000|2024-12-03 13:58:40|310.4|310.1|310.5|310.1|310.5|310.1|310.4|310.1|941
1733234340000|2024-12-03 13:59:00|310.4||310.3||310.4||310.3||0
1733234350000|2024-12-03 13:59:10|||||||||85
1733234410000|2024-12-03 14:00:10|310.5|310.2|310.3|310.2|310.5|310.2|310.3|310.2|17
1733234430000|2024-12-03 14:00:30|310.4||310.4||310.4||310.4||210
1733234440000|2024-12-03 14:00:40|310.5|310.4|310.9|310.6|310.9|310.6|310.5|310.4|1942
1733234450000|2024-12-03 14:00:50||310.8||310.7||310.8||310.7|252
1733234480000|2024-12-03 14:01:20|||||||||32
1733234510000|2024-12-03 14:01:50|310.8|310.9|311|310.8|311|310.9|310.8|310.8|579
1733234600000|2024-12-03 14:03:20|310.9|310.7|310.9|310.7|310.9|310.7|310.9|310.7|349
1733234610000|2024-12-03 14:03:30|310.6|310.5|310.7|310.4|310.7|310.5|310.6|310.4|245
1733234640000|2024-12-03 14:04:00|310.8||310.9||310.9||310.8||64
1733234670000|2024-12-03 14:04:30|310.8||310.8||310.8||310.8||133
1733234730000|2024-12-03 14:05:30|310.3|310.2|310.4|310.2|310.4|310.2|310.3|310.2|666
1733234740000|2024-12-03 14:05:40|310.3|310.1|310|309.8|310.4|310.1|310|309.8|508
1733234750000|2024-12-03 14:05:50|309.9|309.6|309.9|309.6|309.9|309.7|309.9|309.6|66
1733234790000|2024-12-03 14:06:30|||||||||7900
1733234810000|2024-12-03 14:06:50|||||||||5834
1733234850000|2024-12-03 14:07:30|309.5|309.7|308.7|308.5|309.5|309.7|308.7|308.4|487
1733234870000|2024-12-03 14:07:50|||||||||745
1733234890000|2024-12-03 14:08:10|308.6|308.2|308.6|308.2|308.6|308.2|308.6|308.2|173
1733234900000|2024-12-03 14:08:20|||||||||32
1733234940000|2024-12-03 14:09:00|308.3|308|308.1|307.7|308.3|308|308.1|307.7|1113
1733234950000|2024-12-03 14:09:10|307.9|307.6|307.8|307.4|307.9|307.6|307.8|307.4|656
1733235010000|2024-12-03 14:10:10|||||||||32
1733235090000|2024-12-03 14:11:30|307.7||307.7||307.7||307.7||254
1733235100000|2024-12-03 14:11:40|307.3|306.8|307.2|306.8|307.4|306.8|307.2|306.8|567
1733235110000|2024-12-03 14:11:50|||||||||1294
1733235140000|2024-12-03 14:12:20|||||||||23
1733235170000|2024-12-03 14:12:50|||||||||625
1733235230000|2024-12-03 14:13:50|||||||||500
1733235250000|2024-12-03 14:14:10|307|306.6|306.8|306.6|307.1|306.6|306.8|306.6|291
1733235260000|2024-12-03 14:14:20|||||||||6000
1733235270000|2024-12-03 14:14:30|307.1|306.8|306.9|306.7|307.1|306.8|306.9|306.7|1761
1733235280000|2024-12-03 14:14:40|||||||||1000
1733235320000|2024-12-03 14:15:20|306.6|306.1|306.6|306.1|306.6|306.1|306.6|306.1|11
1733235340000|2024-12-03 14:15:40|||||||||913
1733235350000|2024-12-03 14:15:50|306.4||306.4||306.4||306.4||9
1733235400000|2024-12-03 14:16:40|||||||||32
1733235420000|2024-12-03 14:17:00|306.2|305.9|306.2|305.9|306.2|305.9|306.2|305.9|141
1733235470000|2024-12-03 14:17:50|306.4|306.1|306.5|305.9|306.5|306.1|306.4|305.9|10768
1733235510000|2024-12-03 14:18:30|306.4||306.3||306.4||306.3||0
1733235550000|2024-12-03 14:19:10|306.1|306|306.1|306|306.1|306|306.1|306|1000
1733235560000|2024-12-03 14:19:20|306.3||306.3||306.3||306.3||143
1733235590000|2024-12-03 14:19:50|||||||||1000
1733235630000|2024-12-03 14:20:30|||||||||373
1733235680000|2024-12-03 14:21:20|306.5|306.2|306.5|306.2|306.5|306.2|306.5|306.2|183
1733235710000|2024-12-03 14:21:50|306.4|306|306.4|306|306.4|306|306.4|306|57
1733235730000|2024-12-03 14:22:10|306|305.6|306|305.6|306|305.6|306|305.6|302
1733235740000|2024-12-03 14:22:20|305.9|305.5|305.9|305.4|305.9|305.5|305.9|305.4|325
1733235750000|2024-12-03 14:22:30|||||||||1625
1733235760000|2024-12-03 14:22:40|306|305.7|306.1|305.6|306.1|305.7|306|305.6|208
1733235770000|2024-12-03 14:22:50||305.5||305.5||305.5||305.5|0
1733235780000|2024-12-03 14:23:00|306|305.4|305.9|305.4|306|305.4|305.9|305.4|13
1733235810000|2024-12-03 14:23:30||305.3||305.4||305.4||305.3|100
1733235820000|2024-12-03 14:23:40|||||||||1000
1733235830000|2024-12-03 14:23:50|||||||||974
1733235860000|2024-12-03 14:24:20|305.6||305.6||305.6||305.6||0
1733235910000|2024-12-03 14:25:10|305.5|305.2|305.5|305.2|305.5|305.2|305.5|305.2|50
1733235920000|2024-12-03 14:25:20|||||||||2234
1733235960000|2024-12-03 14:26:00|||||||||918
1733236000000|2024-12-03 14:26:40|||||||||18
1733236010000|2024-12-03 14:26:50|305.4||305.5||305.5||305.4||271
1733236020000|2024-12-03 14:27:00|305.4|305.1|304.9|304.6|305.4|305.1|304.9|304.6|6117
1733236030000|2024-12-03 14:27:10|304.8||304.8||304.8||304.8||159
1733236040000|2024-12-03 14:27:20|304.7|304.1|304.6|304.1|304.7|304.1|304.6|304.1|662
1733236060000|2024-12-03 14:27:40|||||||||207
1733236070000|2024-12-03 14:27:50|||||||||120
1733236110000|2024-12-03 14:28:30|304.8|304.2|304.8|304.4|304.8|304.4|304.8|304.2|431
1733236120000|2024-12-03 14:28:40|||||||||1500
1733236130000|2024-12-03 14:28:50|||||||||750
1733236140000|2024-12-03 14:29:00|304.2|304|303.9|303.8|304.2|304|303.7|303.6|2257
1733236150000|2024-12-03 14:29:10|303.8|303.7|303.6|303.3|303.8|303.7|303.6|303.3|3408
1733236160000|2024-12-03 14:29:20|||||||||162
1733236170000|2024-12-03 14:29:30|303.3|303|303.3|303|303.3|303|303.3|303|35
1733236210000|2024-12-03 14:30:10|||||||||880
1733236220000|2024-12-03 14:30:20|303.2|303.2|304.4|304|304.4|304|303.2|303.1|2539
1733236230000|2024-12-03 14:30:30|304.5|304.3|304.7|304.4|304.7|304.4|304.5|304.3|10707
1733236240000|2024-12-03 14:30:40|305.2|304.5|305.2|304.8|305.2|304.8|305.2|304.5|1635
1733236260000|2024-12-03 14:31:00|304.6|304.2|304.5|304.2|304.6|304.2|304.5|304.2|827
1733236290000|2024-12-03 14:31:30|304.7|304.4|304.7|304.4|304.7|304.4|304.7|304.4|253
1733236300000|2024-12-03 14:31:40|304.4|304.1|304.1|304|304.4|304.1|304.1|304|2786
1733236310000|2024-12-03 14:31:50|||||||||700
1733236320000|2024-12-03 14:32:00|304|303.9|304.1|304|304.1|304|304|303.9|950
1733236330000|2024-12-03 14:32:10|||||||||328
1733236340000|2024-12-03 14:32:20||303.6||303.6||303.6||303.6|293
1733236350000|2024-12-03 14:32:30|304||304||304||304||0
1733236360000|2024-12-03 14:32:40|303.8|303.1|303.6|303.1|303.8|303.1|303.6|303.1|50
1733236370000|2024-12-03 14:32:50|303.5|303.4|303.5|303.4|303.5|303.4|303.5|303.4|554
1733236380000|2024-12-03 14:33:00|303.3|303.1|303.3|303.1|303.3|303.1|303.3|303.1|0
1733236390000|2024-12-03 14:33:10||303.2||303.2||303.2||303.2|1035
1733236400000|2024-12-03 14:33:20|303.5|303.1|303.5|303.2|303.5|303.2|303.3|303.1|249
1733236410000|2024-12-03 14:33:30|||||||||717
1733236420000|2024-12-03 14:33:40|303.9|303.5|303.9|303.6|303.9|303.6|303.9|303.5|2744
1733236430000|2024-12-03 14:33:50|304.2|304|304.2|304|304.2|304|304.2|304|597
1733236440000|2024-12-03 14:34:00|303.9|303.6|304|303.7|304|303.7|303.8|303.6|1664
1733236450000|2024-12-03 14:34:10||303.8||303.8||303.8||303.8|81
1733236460000|2024-12-03 14:34:20|303.9|303.9|303.8|303.5|303.9|303.9|303.8|303.5|707
1733236470000|2024-12-03 14:34:30||303.7||303.6||303.7||303.5|799
1733236480000|2024-12-03 14:34:40|303.7|303.5|303.7|303.5|303.7|303.5|303.7|303.5|227
1733236490000|2024-12-03 14:34:50|||||||||163
1733236500000|2024-12-03 14:35:00|303.6|303.3|303.4|303|303.6|303.3|303.4|303|369
1733236520000|2024-12-03 14:35:20|||||||||3601
1733236530000|2024-12-03 14:35:30|303.5|303.3|303.5|303.3|303.5|303.3|303.4|303.2|819
1733236540000|2024-12-03 14:35:40|303.3|303.4|303.5|303.2|303.5|303.4|303.3|303.2|605
1733236570000|2024-12-03 14:36:10|||||||||1880
1733236590000|2024-12-03 14:36:30|||||||||700
1733236610000|2024-12-03 14:36:50|||||||||120
1733236620000|2024-12-03 14:37:00|303.4|303|303.5|303|303.5|303|303.4|303|475
1733236630000|2024-12-03 14:37:10|303.4||303.4||303.4||303.4||1523
1733236640000|2024-12-03 14:37:20||303.1||303||303.1||303|4176
1733236690000|2024-12-03 14:38:10|303|302.4|302.9|302.4|303|302.5|302.9|302.4|7056
1733236700000|2024-12-03 14:38:20|302.8|301.6|301.8|301.3|302.8|301.6|301.8|301.3|2422
1733236710000|2024-12-03 14:38:30|301.6|301.2|301.6|301|301.6|301.2|301.6|300.9|2969
1733236720000|2024-12-03 14:38:40|||||||||1000
1733236730000|2024-12-03 14:38:50|301.5||301.4||301.5||301.4||274
1733236750000|2024-12-03 14:39:10|301.9|301.6|301.9|301.6|301.9|301.6|301.9|301.6|286
1733236760000|2024-12-03 14:39:20|302.3|301.9|302.3|301.9|302.3|301.9|302.3|301.9|1442
1733236770000|2024-12-03 14:39:30|302.2|302.1|302.2|302.1|302.2|302.1|302.2|302.1|1890
1733236780000|2024-12-03 14:39:40||301.9||302||302||301.9|0
1733236790000|2024-12-03 14:39:50|||||||||459
1733236810000|2024-12-03 14:40:10|||||||||921
1733236820000|2024-12-03 14:40:20|||||||||3513
1733236830000|2024-12-03 14:40:30|||||||||391
1733236840000|2024-12-03 14:40:40|302.3|302.1|302.3|302.1|302.3|302.1|302.2|302.1|7607
1733236850000|2024-12-03 14:40:50|||||||||1
1733236860000|2024-12-03 14:41:00|||||||||12101
1733236870000|2024-12-03 14:41:10|302.7|302.4|302.7|302.4|302.7|302.4|302.7|302.4|3419
1733236880000|2024-12-03 14:41:20|302.8|302.7|303.1|302.7|303.1|302.7|302.8|302.7|2367
1733236890000|2024-12-03 14:41:30|302.7|302.4|302.8|302.4|302.9|302.4|302.7|302.4|288
1733236900000|2024-12-03 14:41:40|||||||||853
1733236940000|2024-12-03 14:42:20|||||||||3000
1733236950000|2024-12-03 14:42:30|||||||||380
1733236960000|2024-12-03 14:42:40|||||||||1526
1733236970000|2024-12-03 14:42:50|301.8|301.2|301.6|301.1|301.8|301.2|301.6|301.1|2350
1733236990000|2024-12-03 14:43:10|301.5||301.5||301.5||301.5||4250
1733237000000|2024-12-03 14:43:20|||||||||235
1733237010000|2024-12-03 14:43:30|301.4|300.7|301.5|301.3|301.5|301.3|301.1|300.7|1244
1733237020000|2024-12-03 14:43:40|301.4|301.4|301.5|301.2|301.5|301.4|301.4|301.2|67
1733237030000|2024-12-03 14:43:50||301||301.2||301.2||301|0
1733237040000|2024-12-03 14:44:00||301||301.4||301.4||301|48
1733237050000|2024-12-03 14:44:10|301.4|301|301.4|301.1|301.4|301.1|301.4|301|245
1733237060000|2024-12-03 14:44:20|302.1|301.8|302.1|301.8|302.1|301.8|302.1|301.8|2271
1733237070000|2024-12-03 14:44:30|302||302||302||302||0
1733237080000|2024-12-03 14:44:40|||||||||3047
1733237090000|2024-12-03 14:44:50|302.2|302|302.2|302|302.2|302|302.2|302|142
1733237100000|2024-12-03 14:45:00|||||||||298
1733237130000|2024-12-03 14:45:30|||||||||661
1733237140000|2024-12-03 14:45:40|302.4|302.2|302.4|302.2|302.4|302.2|302.4|302.2|328
1733237160000|2024-12-03 14:46:00|||||||||93
1733237170000|2024-12-03 14:46:10|302.5|302.3|302.5|302.3|302.5|302.3|302.5|302.3|4004
1733237180000|2024-12-03 14:46:20|303|302.5|302.9|302.5|303|302.5|302.9|302.5|446
1733237210000|2024-12-03 14:46:50|303|302.7|303|302.8|303|302.8|303|302.7|347
1733237220000|2024-12-03 14:47:00|||||||||4
1733237230000|2024-12-03 14:47:10|302.8|302.6|303|302.7|303|302.7|302.8|302.6|5869
1733237240000|2024-12-03 14:47:20|303.1|302.6|303.1|302.7|303.1|302.8|303.1|302.6|1503
1733237250000|2024-12-03 14:47:30|||||||||1311
1733237260000|2024-12-03 14:47:40|||||||||2561
1733237270000|2024-12-03 14:47:50|303.2|303.1|303.5|303.1|303.5|303.1|303.2|303.1|2294
1733237290000|2024-12-03 14:48:10|304|303.2|303.6|303.2|304|303.6|303.6|303.2|682
1733237300000|2024-12-03 14:48:20|303.5|303.1|303.5|303|303.5|303.1|303.5|303|163
1733237310000|2024-12-03 14:48:30||302.9||302.8||302.9||302.8|0
1733237340000|2024-12-03 14:49:00|303.6|303.1|303.5|303.1|303.6|303.1|303.5|303.1|3687
1733237350000|2024-12-03 14:49:10|303.6|303.5|303.5|303.1|303.6|303.5|303.5|303.1|3987
1733237360000|2024-12-03 14:49:20|||||||||1911
1733237370000|2024-12-03 14:49:30|303.1|302.7|303.1|302.6|303.1|302.7|303.1|302.6|1177
1733237380000|2024-12-03 14:49:40|303||303||303||303||455
1733237390000|2024-12-03 14:49:50|302.9|302.5|302.8|302.4|302.9|302.5|302.8|302.4|5
1733237400000|2024-12-03 14:50:00|303|302.8|303|302.8|303|302.8|303|302.8|400
1733237410000|2024-12-03 14:50:10|302.8|302.5|303|302.5|303|302.5|302.8|302.5|254
1733237420000|2024-12-03 14:50:20|||||||||18164
1733237430000|2024-12-03 14:50:30||302.4||302.5||302.5||302.4|0
1733237440000|2024-12-03 14:50:40||302.4||302.4||302.4||302.4|0
1733237450000|2024-12-03 14:50:50||302.5||302.5||302.5||302.5|1495
1733237460000|2024-12-03 14:51:00|||||||||5000
1733237470000|2024-12-03 14:51:10||302.7||302.6||302.7||302.6|372
1733237490000|2024-12-03 14:51:30||302.8||302.8||302.8||302.8|3415
1733237500000|2024-12-03 14:51:40|303.2|303|303.2|303|303.2|303|303.2|303|1557
1733237510000|2024-12-03 14:51:50|303.8|303.2|303.8|303.2|303.8|303.2|303.8|303.2|180
1733237530000|2024-12-03 14:52:10||303.3||303.3||303.3||303.3|654
1733237540000|2024-12-03 14:52:20||303.4||303.4||303.4||303.4|600
1733237550000|2024-12-03 14:52:30|||||||||696
1733237560000|2024-12-03 14:52:40|||||||||1236
1733237600000|2024-12-03 14:53:20|||||||||625
1733237620000|2024-12-03 14:53:40|303.9|303.6|303.4|303.2|303.9|303.6|303.4|303.2|904
1733237630000|2024-12-03 14:53:50|303.6||303.7||303.7||303.6||2170
1733237650000|2024-12-03 14:54:10|||||||||655
1733237660000|2024-12-03 14:54:20|||||||||334
1733237670000|2024-12-03 14:54:30|303.6|303|303.3|302.9|303.6|303|303.3|302.9|6
1733237680000|2024-12-03 14:54:40|||||||||1000
1733237690000|2024-12-03 14:54:50|303.5|303.3|303.5|303.1|303.5|303.3|303.5|303.1|397
1733237710000|2024-12-03 14:55:10|||||||||797
1733237720000|2024-12-03 14:55:20|||||||||654
1733237730000|2024-12-03 14:55:30|||||||||18
1733237740000|2024-12-03 14:55:40|||||||||1000
1733237750000|2024-12-03 14:55:50|||||||||200
1733237760000|2024-12-03 14:56:00||303.2||303.2||303.2||303.2|1000
1733237770000|2024-12-03 14:56:10||303.3||303.3||303.3||303.3|1308
1733237800000|2024-12-03 14:56:40|303.4|302.6|303.1|302.5|303.4|302.6|303.1|302.5|13431
1733237810000|2024-12-03 14:56:50|||||||||1068
1733237820000|2024-12-03 14:57:00|||||||||468
1733237880000|2024-12-03 14:58:00|||||||||32
1733237890000|2024-12-03 14:58:10|303||303||303||303||1637
1733237930000|2024-12-03 14:58:50|||||||||1000
1733237940000|2024-12-03 14:59:00|303.2|303|303.2|303|303.2|303|303.2|303|1617
1733237970000|2024-12-03 14:59:30|302.5|301.9|302.3|301.8|302.5|301.9|302.3|301.8|2763
1733237980000|2024-12-03 14:59:40||301.6||301.5||301.6||301.5|0
1733237990000|2024-12-03 14:59:50||301.9||301.7||301.9||301.7|519
1733238000000|2024-12-03 15:00:00|302.4||302.4||302.4||302.4||0
1733238010000|2024-12-03 15:00:10|302.2|302|302.2|301.6|302.2|302|302.2|301.6|625
1733238050000|2024-12-03 15:00:50|302.7|301.9|302.7|301.9|302.7|301.9|302.7|301.9|3126
1733238070000|2024-12-03 15:01:10|302.9|302.3|302.7|302.3|302.9|302.4|302.7|302.3|795
1733238080000|2024-12-03 15:01:20|||||||||500
1733238090000|2024-12-03 15:01:30||302.2||302.2||302.2||302.2|0
1733238100000|2024-12-03 15:01:40|302.5|301.7|302.4|301.7|302.5|301.7|302.2|301.7|68
1733238110000|2024-12-03 15:01:50||301.6||301.6||301.6||301.6|0
1733238130000|2024-12-03 15:02:10|302.3|301.7|302.2|301.7|302.3|301.7|302.2|301.7|1022
1733238150000|2024-12-03 15:02:30|302.3||302.3||302.3||302.2||61
1733238160000|2024-12-03 15:02:40||302.1||302.1||302.1||302.1|123
1733238180000|2024-12-03 15:03:00||302.2||302.2||302.2||302.2|1423
1733238190000|2024-12-03 15:03:10|||||||||1125
1733238200000|2024-12-03 15:03:20|||||||||45
1733238210000|2024-12-03 15:03:30|302.4|302.6|302.8|302.6|302.8|302.6|302.4|302.6|882
1733238220000|2024-12-03 15:03:40|||||||||7
1733238240000|2024-12-03 15:04:00|302.7|302.7|302.8|302.4|302.8|302.7|302.7|302.4|1154
1733238250000|2024-12-03 15:04:10|303.1|302.7|303.4|302.8|303.4|302.8|303.1|302.7|599
1733238260000|2024-12-03 15:04:20|||||||||2
1733238270000|2024-12-03 15:04:30|303.5||303.5||303.5||303.5||0
1733238280000|2024-12-03 15:04:40|303.6|303|303.6|303|303.6|303|303.6|303|2
1733238300000|2024-12-03 15:05:00|303.9|303.4|304|303.4|304|303.4|303.9|303.4|606
1733238350000|2024-12-03 15:05:50|303.9||303.9||303.9||303.9||0
1733238360000|2024-12-03 15:06:00|||||||||485
1733238380000|2024-12-03 15:06:20|304|303.5|304|303.5|304|303.5|304|303.5|1500
1733238480000|2024-12-03 15:08:00|||||||||30
1733238510000|2024-12-03 15:08:30|||||||||500
1733238520000|2024-12-03 15:08:40|303.9||304||304||303.9||1000
1733238550000|2024-12-03 15:09:10|303.9|303.6|303.9|303.5|303.9|303.6|303.9|303.5|3397
1733238560000|2024-12-03 15:09:20|||||||||1146
1733238570000|2024-12-03 15:09:30|303.7|303.8|303.8|303.7|303.9|303.8|303.7|303.7|595
1733238580000|2024-12-03 15:09:40|303.7|303.6|303.9|303.7|303.9|303.7|303.7|303.6|365
1733238600000|2024-12-03 15:10:00|304.1|303.8|304.1|303.8|304.1|303.8|304.1|303.8|10140
1733238620000|2024-12-03 15:10:20|304.4|304|304.3|304|304.4|304|304.3|304|3364
1733238630000|2024-12-03 15:10:30|||||||||878
1733238650000|2024-12-03 15:10:50|304.1||304.3||304.3||304.1||5
1733238680000|2024-12-03 15:11:20||304.1||304.1||304.1||304.1|0
1733238710000|2024-12-03 15:11:50|304.5|304.4|304.8|304.5|304.8|304.5|304.5|304.4|1064
1733238720000|2024-12-03 15:12:00|305.3|304.8|305.3|304.9|305.3|304.9|305.3|304.8|205
1733238730000|2024-12-03 15:12:10||305||305||305||305|162
1733238740000|2024-12-03 15:12:20|305.2|304.9|305.2|304.9|305.2|304.9|305.2|304.9|393
1733238760000|2024-12-03 15:12:40|||||||||450
1733238790000|2024-12-03 15:13:10|||||||||450
1733238810000|2024-12-03 15:13:30|304.8|304.4|304.8|304.4|304.8|304.4|304.8|304.4|740
1733238900000|2024-12-03 15:15:00|||||||||1304
1733238910000|2024-12-03 15:15:10||304.5||304.5||304.5||304.5|0
1733238940000|2024-12-03 15:15:40|||||||||314
1733238980000|2024-12-03 15:16:20|||||||||653
1733239020000|2024-12-03 15:17:00||304.6||304.6||304.6||304.6|0
1733239030000|2024-12-03 15:17:10|||||||||976
1733239080000|2024-12-03 15:18:00|305.3|304.9|305.3|304.9|305.3|304.9|305.3|304.9|780
1733239090000|2024-12-03 15:18:10|304.9|304.7|304.8|304.6|304.9|304.7|304.8|304.6|890
1733239100000|2024-12-03 15:18:20|||||||||1000
1733239150000|2024-12-03 15:19:10|||||||||1304
1733239160000|2024-12-03 15:19:20|305.2|304.7|305.3|305.1|305.3|305.1|305.2|304.7|8707
1733239170000|2024-12-03 15:19:30|||||||||19
1733239200000|2024-12-03 15:20:00|305.1|305|304.3|303.8|305.1|305|304.3|303.8|2518
1733239280000|2024-12-03 15:21:20|304.2||304||304.2||304||652
1733239310000|2024-12-03 15:21:50|304.2|303.9|304.2|304|304.2|304|304.2|303.9|537
1733239330000|2024-12-03 15:22:10|304|303.2|303.9|303.2|304|303.2|303.9|303.2|1456
1733239370000|2024-12-03 15:22:50|||||||||1964
1733239420000|2024-12-03 15:23:40|303.5||303.5||303.5||303.5||781
1733239430000|2024-12-03 15:23:50|304.1|303.8|304.1|304|304.2|304|304.1|303.8|305
1733239460000|2024-12-03 15:24:20|304.3|304.1|304.3|304.1|304.3|304.1|304.3|304.1|32
1733239480000|2024-12-03 15:24:40|304.4|304.2|304.4|304.2|304.4|304.2|304.4|304.2|231
1733239570000|2024-12-03 15:26:10|304.5|304.3|304.5|304.3|304.5|304.3|304.5|304.3|108
1733239590000|2024-12-03 15:26:30|||||||||412
1733239600000|2024-12-03 15:26:40|304.6|304.4|304.6|304.5|304.6|304.5|304.6|304.4|705
1733239690000|2024-12-03 15:28:10|304.9|304.7|304.9|304.7|304.9|304.7|304.9|304.7|352
1733239710000|2024-12-03 15:28:30|||||||||3259
1733239720000|2024-12-03 15:28:40|||||||||323
1733239730000|2024-12-03 15:28:50|||||||||1032
1733239750000|2024-12-03 15:29:10|305.3|304.8|305.3|305|305.3|305|305.3|304.8|1800
1733239760000|2024-12-03 15:29:20|||||||||1300
1733239770000|2024-12-03 15:29:30||305.1||305.1||305.1||305.1|0
1733239790000|2024-12-03 15:29:50|304.9|304.7|304.9|304.5|304.9|304.7|304.8|304.5|1378
1733239810000|2024-12-03 15:30:10|||||||||3
1733239820000|2024-12-03 15:30:20|||||||||500
1733239840000|2024-12-03 15:30:40||304.8||304.8||304.8||304.8|0
1733239860000|2024-12-03 15:31:00|||||||||97
1733239870000|2024-12-03 15:31:10|305||305||305||305||58
1733239890000|2024-12-03 15:31:30|305.3|305|305.4|305.1|305.4|305.1|305.3|305|816
1733239900000|2024-12-03 15:31:40|305.5|305|305.5|305|305.5|305|305.5|305|0
1733239950000|2024-12-03 15:32:30|||||||||8138
1733239990000|2024-12-03 15:33:10|305.4||305.4||305.4||305.4||4
1733240060000|2024-12-03 15:34:20|305.2|304.5|304.7|304.4|305.2|304.5|304.6|304.4|577
1733240080000|2024-12-03 15:34:40|304.6|304.2|304.5|304|304.6|304.2|304.5|304|1
1733240090000|2024-12-03 15:34:50|304.4|303.9|304.3|303.9|304.4|304|304.3|303.9|634
1733240130000|2024-12-03 15:35:30|304.7|304.3|304.7|304.3|304.7|304.3|304.7|304.3|531
1733240160000|2024-12-03 15:36:00|||||||||1000
1733240210000|2024-12-03 15:36:50||304.2||304.2||304.2||304.2|331
1733240240000|2024-12-03 15:37:20|304.6|304.1|304.5|304.1|304.6|304.1|304.5|304.1|0
1733240260000|2024-12-03 15:37:40|304.6|304.2|304.6|304.2|304.6|304.2|304.6|304.2|125
1733240300000|2024-12-03 15:38:20|||||||||247
1733240320000|2024-12-03 15:38:40|||||||||10
1733240360000|2024-12-03 15:39:20|304.4|304|304.4|304.1|304.4|304.1|304.4|304|362
1733240370000|2024-12-03 15:39:30|304.3||304.3||304.3||304.3||0
1733240400000|2024-12-03 15:40:00|304.2|303.5|303.9|303.5|304.2|303.5|303.9|303.5|358
1733240410000|2024-12-03 15:40:10|304.3|304|304.4|304|304.4|304.1|304.3|304|1170
1733240430000|2024-12-03 15:40:30|||||||||5
1733240450000|2024-12-03 15:40:50|304.7|304.1|304.7|304.4|304.7|304.4|304.7|304.1|579
1733240500000|2024-12-03 15:41:40|304.9|304.8|305.2|305|305.2|305|304.9|304.8|769
1733240520000|2024-12-03 15:42:00|||||||||703
1733240530000|2024-12-03 15:42:10|305.3||305.3||305.3||305.3||0
1733240540000|2024-12-03 15:42:20|305.2|304.9|305.2|304.9|305.2|304.9|305.2|304.9|299
1733240550000|2024-12-03 15:42:30|304.9|304.7|304.9|304.7|304.9|304.7|304.9|304.7|263
1733240570000|2024-12-03 15:42:50|305.1|304.8|305.2|304.7|305.2|304.8|305.1|304.7|227
1733240670000|2024-12-03 15:44:30|305||305||305||305||0
1733240710000|2024-12-03 15:45:10|||||||||250
1733240760000|2024-12-03 15:46:00|304.6|304.4|304.5|304.3|304.6|304.4|304.5|304.3|1427
1733240780000|2024-12-03 15:46:20|304.6|304.4|304.9|304.6|304.9|304.6|304.6|304.4|981
1733240790000|2024-12-03 15:46:30|305|304.5|305|304.6|305|304.7|305|304.5|288
1733240820000|2024-12-03 15:47:00|305.2||305.1||305.2||305.1||283
1733240850000|2024-12-03 15:47:30|305||305||305||305||309
1733240900000|2024-12-03 15:48:20|||||||||32
1733240940000|2024-12-03 15:49:00|304.9|304.4|304.8|304.4|304.9|304.4|304.8|304.4|100
1733240970000|2024-12-03 15:49:30|304.6|304.3|304.6|304.3|304.7|304.3|304.6|304.3|748
1733240990000|2024-12-03 15:49:50|||||||||68
1733241030000|2024-12-03 15:50:30|||||||||500
1733241040000|2024-12-03 15:50:40|304.8|304.5|304.8|304.5|304.8|304.5|304.8|304.5|216
1733241050000|2024-12-03 15:50:50|304.9|304.6|304.9|304.7|304.9|304.7|304.9|304.6|67
1733241150000|2024-12-03 15:52:30|305.1|304.8|305.1|304.8|305.1|304.8|305.1|304.8|742
1733241170000|2024-12-03 15:52:50|305||305||305||305||0
1733241210000|2024-12-03 15:53:30|305.4|305|305.4|305.1|305.4|305.1|305.4|305|244
1733241230000|2024-12-03 15:53:50|305.5|305.3|305.5|305.2|305.5|305.3|305.5|305.2|421
1733241250000|2024-12-03 15:54:10||305.3||305.3||305.3||305.3|0
1733241270000|2024-12-03 15:54:30|||||||||109
1733241280000|2024-12-03 15:54:40|||||||||597
1733241290000|2024-12-03 15:54:50|||||||||18
1733241300000|2024-12-03 15:55:00|305.4|305.1|305.3|305.1|305.4|305.1|305.3|305.1|355
1733241360000|2024-12-03 15:56:00|305.1|304.9|305.3|305.1|305.3|305.1|305.1|304.9|971
1733241380000|2024-12-03 15:56:20|305.2|305|305.2|305|305.3|305|305.2|305|184
1733241390000|2024-12-03 15:56:30|305.3|305.1|305.3|305.1|305.3|305.1|305.3|305.1|237
1733241420000|2024-12-03 15:57:00|||||||||7
1733241430000|2024-12-03 15:57:10|305.2|305|305.2|305|305.2|305|305.2|305|310
1733241450000|2024-12-03 15:57:30|||||||||1000
1733241470000|2024-12-03 15:57:50|||||||||602
1733241480000|2024-12-03 15:58:00|||||||||832
1733241530000|2024-12-03 15:58:50|305.3||305.3||305.3||305.3||403
1733241540000|2024-12-03 15:59:00|||||||||875
1733241570000|2024-12-03 15:59:30|305.2|305.1|305.6|305.5|305.6|305.5|305.2|305.1|446
1733241590000|2024-12-03 15:59:50|306||306||306||306||135
1733241600000|2024-12-03 16:00:00|305.6|305.4|305.2|304.7|305.6|305.4|305.1|304.7|662
1733241610000|2024-12-03 16:00:10|305.1|305.2|305.4|305.2|305.6|305.3|305.1|305.2|1381
1733241620000|2024-12-03 16:00:20|||||||||497
1733241640000|2024-12-03 16:00:40||305.1||305.1||305.1||305.1|519
1733241670000|2024-12-03 16:01:10|305.7|305.3|305.7|305.4|305.7|305.4|305.7|305.3|369
1733241700000|2024-12-03 16:01:40||305.5||305.5||305.5||305.5|0
1733241710000|2024-12-03 16:01:50|305.9|305.7|306.2|305.9|306.2|305.9|305.9|305.7|794
1733241720000|2024-12-03 16:02:00|306.4||306.4||306.4||306.4||0
1733241730000|2024-12-03 16:02:10|||||||||2
1733241750000|2024-12-03 16:02:30||306||306||306||306|0
1733241760000|2024-12-03 16:02:40||306.1||306.1||306.1||306.1|0
1733241770000|2024-12-03 16:02:50|306.1|305.9|306.2|305.9|306.2|305.9|306.1|305.9|249
1733241780000|2024-12-03 16:03:00||306||306||306||306|3285
1733241840000|2024-12-03 16:04:00|306.1|305.8|306.1|305.8|306.1|305.8|306.1|305.8|625
1733241850000|2024-12-03 16:04:10|306||306||306||306||297
1733241860000|2024-12-03 16:04:20|305.9||305.9||305.9||305.9||1200
1733241870000|2024-12-03 16:04:30|||||||||150
1733241880000|2024-12-03 16:04:40||305.7||305.7||305.7||305.7|444
1733241900000|2024-12-03 16:05:00|305.8|305.5|305.9|305.5|305.9|305.5|305.8|305.5|631
1733241920000|2024-12-03 16:05:20|305.8||305.8||305.8||305.8||21
1733241950000|2024-12-03 16:05:50|306|305.9|306.3|306.1|306.3|306.1|306|305.9|819
1733241960000|2024-12-03 16:06:00|306.7|306.2|306.7|306.3|306.7|306.3|306.7|306.2|99
1733241970000|2024-12-03 16:06:10|||||||||651
1733242010000|2024-12-03 16:06:50|306.8|306.6|306.8|306.6|306.8|306.6|306.8|306.6|213
1733242080000|2024-12-03 16:08:00||306.7||306.7||306.7||306.7|250
1733242130000|2024-12-03 16:08:50|306.9||306.9||306.9||306.9||349
1733242140000|2024-12-03 16:09:00|||||||||6481
1733242150000|2024-12-03 16:09:10|306.8|306.6|306.8|306.6|306.8|306.6|306.8|306.6|136
1733242190000|2024-12-03 16:09:50|306.7||306.7||306.7||306.7||45
1733242200000|2024-12-03 16:10:00|306.8||306.8||306.8||306.8||399
1733242230000|2024-12-03 16:10:30|||||||||750
1733242240000|2024-12-03 16:10:40|||||||||93
1733242280000|2024-12-03 16:11:20|||||||||116
1733242310000|2024-12-03 16:11:50|307|306.8|307|306.8|307|306.8|307|306.8|87
1733242400000|2024-12-03 16:13:20|306.8|306.7|306.8|306.7|306.8|306.7|306.8|306.7|422
1733242410000|2024-12-03 16:13:30|306.6|306.5|306.5|306.3|306.6|306.5|306.5|306.3|638
1733242450000|2024-12-03 16:14:10|306.6|306.5|306.6|306.5|306.6|306.5|306.6|306.5|1413
1733242460000|2024-12-03 16:14:20||306.4||306.4||306.4||306.4|82
1733242470000|2024-12-03 16:14:30|306.5|306.3|306.5|306.3|306.5|306.3|306.5|306.3|269
1733242510000|2024-12-03 16:15:10|306.5|306.2|306.5|306.2|306.5|306.2|306.5|306.2|0
1733242530000|2024-12-03 16:15:30|306.6|306.3|306.6|306.3|306.6|306.3|306.6|306.3|0
1733242580000|2024-12-03 16:16:20|306.5|306.2|306.6|306.3|306.6|306.3|306.5|306.2|253
1733242620000|2024-12-03 16:17:00|306.5|306.2|306.7|306.4|306.7|306.5|306.5|306.2|396
1733242630000|2024-12-03 16:17:10|306.6|306.3|306.7|306.4|306.7|306.4|306.6|306.3|0
1733242660000|2024-12-03 16:17:40|306.6|306.3|306.6|306.3|306.6|306.3|306.6|306.3|0
1733242710000|2024-12-03 16:18:30|306.7|306.4|306.7|306.4|306.7|306.4|306.7|306.4|0
1733242740000|2024-12-03 16:19:00|306.6|306.3|306.6|306.3|306.6|306.3|306.6|306.3|0
1733242750000|2024-12-03 16:19:10|306.4|305.9|306.4|305.9|306.4|305.9|306.3|305.8|5000
1733242770000|2024-12-03 16:19:30|306.3|305.8|306.4|306|306.4|306.1|306.2|305.8|436
1733242800000|2024-12-03 16:20:00|306.3|305.9|306.3|305.9|306.3|305.9|306.3|305.9|0
1733242810000|2024-12-03 16:20:10|306.4|306|306.4|306.1|306.5|306.2|306.4|305.9|0
1733242820000|2024-12-03 16:20:20|306.5|306.2|306.6|306.4|306.6|306.4|306.4|306.1|220
1733242830000|2024-12-03 16:20:30|306.5|306.3|306.5|306.2|306.6|306.4|306.5|306.2|0
1733242840000|2024-12-03 16:20:40|306.6|306.3|306.5|306.2|306.6|306.3|306.4|306.1|93
1733242850000|2024-12-03 16:20:50|306.4|306.1|306.5|306.1|306.5|306.2|306.4|306.1|0
1733242880000|2024-12-03 16:21:20|306.6|306.2|306.4|306|306.6|306.2|306.3|306|0
1733242900000|2024-12-03 16:21:40|306.3||306.3||306.3||306.3||0
1733242910000|2024-12-03 16:21:50|306.4|306.1|306.3|306|306.4|306.1|306.3|306|0
1733242920000|2024-12-03 16:22:00|306.4|306.1|306.4|306.1|306.4|306.1|306.4|306.1|0
1733242940000|2024-12-03 16:22:20|306.3|306|306.3|306|306.3|306.1|306.2|305.9|0
1733242960000|2024-12-03 16:22:40|306.2|305.9|306.4|306.1|306.4|306.1|306.2|305.9|0
1733242970000|2024-12-03 16:22:50|306.3|306|306.4|306|306.4|306.1|306.3|305.9|0
1733243010000|2024-12-03 16:23:30|306.3|305.9|306.3|306|306.4|306.1|306.3|305.9|1236
1733243020000|2024-12-03 16:23:40|306.4|306.1|306.3|306|306.4|306.1|306.2|306|119
1733243030000|2024-12-03 16:23:50|306.4|306.1|306.4|306.1|306.4|306.1|306.3|306|0
1733243040000|2024-12-03 16:24:00|306.3|306|306.3|306|306.3|306|306.3|306|0
1733243050000|2024-12-03 16:24:10|306.4|306.1|306.4|306|306.4|306.1|306.2|305.9|364
1733243060000|2024-12-03 16:24:20|306.2|305.9|306.2|305.9|306.2|305.9|306.2|305.9|0
1733243070000|2024-12-03 16:24:30|306.3|306|306.3|306|306.3|306|306.3|306|0
1733243080000|2024-12-03 16:24:40|306.2|305.9|306.2|305.9|306.2|305.9|306.2|305.9|0
1733243100000|2024-12-03 16:25:00|306.3|306|306.1|305.8|306.3|306|306.1|305.8|212
1733243110000|2024-12-03 16:25:10|306.2|305.9|306.3|306.1|306.3|306.1|306.1|305.8|781
1733243120000|2024-12-03 16:25:20|306.2|306|306.3|306|306.3|306|306.2|305.9|88
1733243130000|2024-12-03 16:25:30|306.1|305.9|305.9|305.6|306.1|305.9|305.9|305.6|300
1733243140000|2024-12-03 16:25:40|306|305.7|306.1|305.9|306.1|305.9|305.9|305.6|750
1733243150000|2024-12-03 16:25:50|306|305.8|306.3|305.9|306.3|305.9|306|305.8|0
1733243160000|2024-12-03 16:26:00|306.2|305.8|306.2|305.8|306.2|305.8|306.2|305.8|0
1733243170000|2024-12-03 16:26:10|306.3|305.9|307|306.6|307|306.6|306.3|305.9|576
1733243180000|2024-12-03 16:26:20|306.9|306.5|307|306.7|307|306.7|306.9|306.5|0
1733243190000|2024-12-03 16:26:30|306.9|306.6|306.8|306.5|306.9|306.6|306.8|306.5|89
1733243200000|2024-12-03 16:26:40|306.9|306.6|306.8|306.5|306.9|306.6|306.8|306.5|0
1733243210000|2024-12-03 16:26:50|306.9|306.6|307|306.7|307|306.7|306.9|306.5|0
1733243220000|2024-12-03 16:27:00|306.9|306.6|307|306.6|307.1|306.9|306.9|306.6|254
1733243240000|2024-12-03 16:27:20|306.9|306.7|307|306.7|307|306.7|306.9|306.6|0
1733243250000|2024-12-03 16:27:30|306.9|306.6|307|306.7|307|306.7|306.9|306.6|0
1733243260000|2024-12-03 16:27:40|306.9|306.6|307|306.7|307|306.7|306.9|306.6|0
1733243280000|2024-12-03 16:28:00|306.9|306.6|306.9|306.6|306.9|306.6|306.8|306.5|448
1733243290000|2024-12-03 16:28:10|306.7|306.4|306.8|306.4|306.8|306.4|306.7|306.3|0
1733243300000|2024-12-03 16:28:20|306.7|306.3|306.7|306.3|306.8|306.4|306.7|306.3|83
1733243310000|2024-12-03 16:28:30|306.8|306.4|306.7|306.3|306.8|306.4|306.7|306.3|0
1733243320000|2024-12-03 16:28:40|306.8|306.4|306.7|306.4|306.8|306.5|306.7|306.4|0
1733243330000|2024-12-03 16:28:50|306.8|306.5|306.7|306.4|306.8|306.5|306.7|306.4|0
1733243340000|2024-12-03 16:29:00|306.6|306.5|306.7|306.4|306.8|306.5|306.6|306.4|71
1733243350000|2024-12-03 16:29:10|306.8|306.5|307|306.8|307.1|306.9|306.7|306.4|102
1733243360000|2024-12-03 16:29:20|307.3|306.9|307.5|307|307.5|307|307.3|306.9|0
1733243370000|2024-12-03 16:29:30|307.4|307.1|307.4|307|307.5|307.1|307.4|307|0
1733243380000|2024-12-03 16:29:40|307.5|307.1|307.4|307|307.5|307.1|307.4|307|0
1733243390000|2024-12-03 16:29:50|307.5|307.1|307.4|307|307.5|307.1|307.4|307|0
1733299210000|2024-12-04 08:00:10|308|306.9|308|306.9|308.1|307|308|306.9|0
1733299220000|2024-12-04 08:00:20|308.1|307|308|306.9|308.1|307|308|306.9|0
1733299240000|2024-12-04 08:00:40|||||||||3750
1733299250000|2024-12-04 08:00:50|308.2|305.9|307.4|306|308.2|306|307.1|305.8|36
1733299260000|2024-12-04 08:01:00||305.9||305.9||306||305.9|0
1733299280000|2024-12-04 08:01:20|||||||||648
1733299290000|2024-12-04 08:01:30|306.8|305.1|306.9|305.3|306.9|305.3|306.8|305.1|229
1733299300000|2024-12-04 08:01:40|306.8||306.8||306.8||306.8||0
1733299310000|2024-12-04 08:01:50|||||||||32
1733299320000|2024-12-04 08:02:00|||||||||36
1733299350000|2024-12-04 08:02:30||305.4||305.5||305.6||305.4|0
1733299410000|2024-12-04 08:03:30|||||||||41
1733299420000|2024-12-04 08:03:40|||||||||96
1733299440000|2024-12-04 08:04:00|||||||||13
1733299450000|2024-12-04 08:04:10|307.3|306|307.3|306|307.3|306|307.3|306|178
1733299460000|2024-12-04 08:04:20||306.1||306.1||306.1||306.1|280
1733299470000|2024-12-04 08:04:30||306||306||306||306|32
1733299510000|2024-12-04 08:05:10||306.1||306.3||306.4||306.1|0
1733299530000|2024-12-04 08:05:30||306.4||306.5||306.5||306.4|149
1733299540000|2024-12-04 08:05:40|307.9|307.1|307.9|307.1|307.9|307.1|307.9|307.1|217
1733299550000|2024-12-04 08:05:50||307.2||307.2||307.2||307.2|225
1733299560000|2024-12-04 08:06:00|309.6|307.9|309.6|307.9|309.6|307.9|309.6|307.9|1106
1733299570000|2024-12-04 08:06:10|309.5|308.2|309.5|308.2|309.5|308.2|309.5|308.2|0
1733299600000|2024-12-04 08:06:40|||||||||119
1733299610000|2024-12-04 08:06:50|||||||||2
1733299620000|2024-12-04 08:07:00|||||||||13
1733299660000|2024-12-04 08:07:40|309.4|307.8|309.1|307.8|309.4|307.8|309.1|307.8|564
1733299670000|2024-12-04 08:07:50|309.2|308|309.2|308|309.2|308|309.2|308|0
1733299680000|2024-12-04 08:08:00|||||||||32
1733299690000|2024-12-04 08:08:10|309.1||309.1||309.1||309.1||1790
1733299720000|2024-12-04 08:08:40|||||||||31
1733299770000|2024-12-04 08:09:30|||||||||523
1733299880000|2024-12-04 08:11:20|||||||||278
1733299970000|2024-12-04 08:12:50|||||||||5
1733300030000|2024-12-04 08:13:50|||||||||2560
1733300090000|2024-12-04 08:14:50|309||309||309||309||1
1733300110000|2024-12-04 08:15:10|308.9||308.9||308.9||308.9||0
1733300120000|2024-12-04 08:15:20|||||||||1648
1733300270000|2024-12-04 08:17:50|309|308.2|309|308.2|309|308.2|309|308.2|613
1733300280000|2024-12-04 08:18:00||308.3||308.3||308.3||308.3|0
1733300320000|2024-12-04 08:18:40|||||||||61
1733300340000|2024-12-04 08:19:00|||||||||66
1733300370000|2024-12-04 08:19:30|||||||||44
1733300390000|2024-12-04 08:19:50|||||||||30
1733300410000|2024-12-04 08:20:10|||||||||1000
1733300440000|2024-12-04 08:20:40|||||||||3280
1733300520000|2024-12-04 08:22:00|||||||||46
1733300530000|2024-12-04 08:22:10|309.7|309.1|310.2|309.7|310.7|309.7|309.7|309.1|750
1733300570000|2024-12-04 08:22:50|||||||||93
1733300600000|2024-12-04 08:23:20|310.3|309.9|310.3|309.9|310.3|309.9|310.3|309.9|366
1733300640000|2024-12-04 08:24:00|310.1|309.7|310.1|309.7|310.1|309.7|310.1|309.7|248
1733300650000|2024-12-04 08:24:10|310.3||310.3||310.3||310.3||0
1733300680000|2024-12-04 08:24:40|310|309.3|310|309.3|310|309.3|310|309.3|0
1733300690000|2024-12-04 08:24:50|310.1||310.1||310.1||310.1||0
1733300700000|2024-12-04 08:25:00|310||310||310||310||0
1733300760000|2024-12-04 08:26:00|309.8||310||310||309.8||4
1733300830000|2024-12-04 08:27:10|310.1|309.4|310.1|309.5|310.1|309.5|310.1|309.4|36
1733300840000|2024-12-04 08:27:20|||||||||1601
1733300850000|2024-12-04 08:27:30||309.6||309.7||309.7||309.6|0
1733300940000|2024-12-04 08:29:00|||||||||18
1733301000000|2024-12-04 08:30:00|||||||||525
1733301020000|2024-12-04 08:30:20|310.4|309.8|310.5|310|310.5|310|310.4|309.8|17
1733301060000|2024-12-04 08:31:00|310.6|310.1|310.7|310.4|310.7|310.4|310.6|310.1|44
1733301070000|2024-12-04 08:31:10|309.9|309.5|309.9|309.5|309.9|309.5|309.9|309.5|337
1733301140000|2024-12-04 08:32:20|310|309.6|310|309.7|310|309.7|310|309.6|65
1733301210000|2024-12-04 08:33:30|||||||||5
1733301240000|2024-12-04 08:34:00|310.1||310.2||310.2||310.1||379
1733301250000|2024-12-04 08:34:10|||||||||158
1733301270000|2024-12-04 08:34:30|||||||||38
1733301350000|2024-12-04 08:35:50|310.5|310.2|310.5|310.2|310.5|310.2|310.5|310.2|573
1733301370000|2024-12-04 08:36:10|310.4|309.7|310.4|309.7|310.4|309.7|310.4|309.7|567
1733301490000|2024-12-04 08:38:10|||||||||1
1733301570000|2024-12-04 08:39:30|310.5|309.8|310.5|309.9|310.5|309.9|310.5|309.8|207
1733301660000|2024-12-04 08:41:00|||||||||318
1733301680000|2024-12-04 08:41:20|||||||||1000
1733301780000|2024-12-04 08:43:00||310||310||310||310|0
1733301790000|2024-12-04 08:43:10||309.9||309.9||309.9||309.9|535
1733301930000|2024-12-04 08:45:30|||||||||12
1733302010000|2024-12-04 08:46:50||310||309.9||310||309.9|46
1733302070000|2024-12-04 08:47:50|||||||||1599
1733302130000|2024-12-04 08:48:50||310||310||310||310|0
1733302180000|2024-12-04 08:49:40|||||||||170
1733302190000|2024-12-04 08:49:50||310.2||310.2||310.2||310.2|50
1733302210000|2024-12-04 08:50:10|310.7|310.3|310.7|310.3|310.7|310.3|310.7|310.3|88
1733302220000|2024-12-04 08:50:20||310.5||310.2||310.5||310.2|21
1733302360000|2024-12-04 08:52:40|310.8|310.4|310.8|310.4|310.8|310.4|310.8|310.4|397
1733302400000|2024-12-04 08:53:20|||||||||1000
1733302420000|2024-12-04 08:53:40|||||||||568
1733302480000|2024-12-04 08:54:40|||||||||60
1733302630000|2024-12-04 08:57:10|||||||||3196
1733302670000|2024-12-04 08:57:50|310.9|310.5|310.9|310.6|310.9|310.6|310.9|310.5|239
1733302680000|2024-12-04 08:58:00|||||||||90
1733302690000|2024-12-04 08:58:10|||||||||500
1733302730000|2024-12-04 08:58:50|||||||||100
1733302800000|2024-12-04 09:00:00|310.8|310.4|310.9|310.4|310.9|310.4|310.8|310.4|449
1733302830000|2024-12-04 09:00:30|311.4|310.5|311.4|310.8|311.4|310.8|311.4|310.5|133
1733302840000|2024-12-04 09:00:40||310.9||310.9||310.9||310.9|248
1733302860000|2024-12-04 09:01:00|||||||||123
1733302900000|2024-12-04 09:01:40|311.5|311.1|312.1|311.3|312.1|311.3|311.5|311.1|9
1733302910000|2024-12-04 09:01:50|312.2||312.2||312.2||312.2||0
1733302940000|2024-12-04 09:02:20|312.3||312.3||312.3||312.3||0
1733302950000|2024-12-04 09:02:30|312.2||312.2||312.2||312.2||0
1733302960000|2024-12-04 09:02:40|||||||||579
1733302970000|2024-12-04 09:02:50|||||||||3000
1733303030000|2024-12-04 09:03:50|||||||||1
1733303090000|2024-12-04 09:04:50|312.3|311.4|312.3|311.4|312.3|311.4|312.3|311.4|0
1733303100000|2024-12-04 09:05:00|312.2|311.5|312.8|311.9|312.8|311.9|312.2|311.5|54
1733303110000|2024-12-04 09:05:10|313.1|312.2|313.3|312.2|313.3|312.2|313.1|312.2|422
1733303130000|2024-12-04 09:05:30||312.3||312.4||312.4||312.3|0
1733303140000|2024-12-04 09:05:40|313.2||313.2||313.2||313.2||0
1733303170000|2024-12-04 09:06:10|||||||||1800
1733303220000|2024-12-04 09:07:00||312.5||312.5||312.5||312.5|560
1733303230000|2024-12-04 09:07:10|||||||||1800
1733303240000|2024-12-04 09:07:20|313.3||313.3||313.3||313.3||633
1733303270000|2024-12-04 09:07:50|||||||||1500
1733303300000|2024-12-04 09:08:20|313.2|312.1|312.9|312.4|313.2|312.4|312.5|312.1|1057
1733303310000|2024-12-04 09:08:30||312.3||312.3||312.3||312.3|207
1733303320000|2024-12-04 09:08:40|||||||||821
1733303380000|2024-12-04 09:09:40|||||||||2
1733303410000|2024-12-04 09:10:10|312.8||312.8||312.8||312.8||821
1733303450000|2024-12-04 09:10:50|312.6|312.1|312.7|312.1|312.7|312.1|312.6|312.1|1050
1733303480000|2024-12-04 09:11:20|312.2|311.9|312.2|311.9|312.2|311.9|312.2|311.9|167
1733303520000|2024-12-04 09:12:00|||||||||34
1733303530000|2024-12-04 09:12:10|312.3||312.3||312.3||312.3||399
1733303610000|2024-12-04 09:13:30||312||312||312||312|0
1733303620000|2024-12-04 09:13:40|312.2||312.3||312.3||312.2||82
1733303640000|2024-12-04 09:14:00|312.2|311.9|312.2|311.9|312.2|311.9|312.2|311.9|50
1733303650000|2024-12-04 09:14:10|312.3||312.3||312.3||312.3||0
1733303670000|2024-12-04 09:14:30|||||||||32
1733303690000|2024-12-04 09:14:50|||||||||567
1733303800000|2024-12-04 09:16:40|||||||||183
1733303880000|2024-12-04 09:18:00|||||||||1400
1733304000000|2024-12-04 09:20:00|||||||||100
1733304040000|2024-12-04 09:20:40|||||||||418
1733304060000|2024-12-04 09:21:00|312.2|311.3|311.7|311.3|312.2|311.3|311.7|311.3|100
1733304150000|2024-12-04 09:22:30|312.3|311.4|312.7|312.3|312.8|312.3|312.3|311.4|1218
1733304160000|2024-12-04 09:22:40|312.8||312.8||312.8||312.8||0
1733304230000|2024-12-04 09:23:50|312.4|311.9|312.6|312|312.6|312|312.4|311.9|625
1733304260000|2024-12-04 09:24:20|312.8|312.1|312.8|312.1|312.8|312.1|312.8|312.1|0
1733304300000|2024-12-04 09:25:00|||||||||1000
1733304320000|2024-12-04 09:25:20|313.1|312.3|313.2|312.6|313.2|312.6|313.1|312.3|12876
1733304330000|2024-12-04 09:25:30|||||||||500
1733304440000|2024-12-04 09:27:20|||||||||158
1733304480000|2024-12-04 09:28:00||312.7||312.9||312.9||312.6|0
1733304490000|2024-12-04 09:28:10|313.1|312.6|313.2|312.6|313.2|312.6|313.1|312.6|783
1733304510000|2024-12-04 09:28:30||312.7||312.7||312.7||312.7|0
1733304540000|2024-12-04 09:29:00|313.1||313.1||313.1||313.1||0
1733304560000|2024-12-04 09:29:20|313.2|312.8|313.1|312.9|313.2|312.9|313.1|312.8|208
1733304570000|2024-12-04 09:29:30|||||||||5000
1733304580000|2024-12-04 09:29:40||312.8||312.8||312.8||312.8|426
1733304610000|2024-12-04 09:30:10|||||||||1589
1733304720000|2024-12-04 09:32:00|313.3|313|313.3|313|313.3|313|313.3|313|53
1733304730000|2024-12-04 09:32:10|||||||||6420
1733304740000|2024-12-04 09:32:20|313.6|313.2|314.3|313.6|314.3|313.7|313.6|313.2|235
1733304800000|2024-12-04 09:33:20|314.6|313.8|314.6|314|314.6|314|314.6|313.8|1500
1733304810000|2024-12-04 09:33:30|314.5||314.4||314.5||314.4||0
1733304830000|2024-12-04 09:33:50||314.1||314.1||314.1||314.1|500
1733304850000|2024-12-04 09:34:10|314.6||314.6||314.6||314.6||79
1733304870000|2024-12-04 09:34:30|314.5|314.2|314.5|314|314.5|314.2|314.4|314|1229
1733304880000|2024-12-04 09:34:40|314.3|313.7|314.3|313.8|314.3|313.8|314.1|313.7|1027
1733304890000|2024-12-04 09:34:50||313.7||313.8||313.8||313.7|0
1733304900000|2024-12-04 09:35:00||313.7||313.7||313.7||313.7|3
1733304920000|2024-12-04 09:35:20||313.8||313.8||313.8||313.8|0
1733304930000|2024-12-04 09:35:30||313.7||313.8||313.8||313.7|0
1733304940000|2024-12-04 09:35:40||313.7||313.8||313.8||313.7|0
1733304960000|2024-12-04 09:36:00||313.7||313.7||313.8||313.7|0
1733304970000|2024-12-04 09:36:10||313.8||313.8||313.8||313.8|949
1733305000000|2024-12-04 09:36:40||313.9||313.9||313.9||313.9|0
1733305020000|2024-12-04 09:37:00||314||314||314||314|75
1733305030000|2024-12-04 09:37:10|314.1|313.7|313.8|313.4|314.1|313.7|313.8|313.4|503
1733305080000|2024-12-04 09:38:00||313.5||313.5||313.5||313.5|0
1733305090000|2024-12-04 09:38:10|313.9|313.7|314.1|313.8|314.1|313.8|313.9|313.7|473
1733305100000|2024-12-04 09:38:20|||||||||966
1733305130000|2024-12-04 09:38:50|313.9|313.4|313.9|313.4|313.9|313.4|313.9|313.4|338
1733305180000|2024-12-04 09:39:40|313.7|313.5|313.7|313.5|313.7|313.5|313.7|313.5|1463
1733305190000|2024-12-04 09:39:50||313.4||313.4||313.4||313.4|390
1733305200000|2024-12-04 09:40:00|313.9||313.9||313.9||313.9||57
1733305280000|2024-12-04 09:41:20|314||314||314||314||0
1733305310000|2024-12-04 09:41:50|313.9||313.9||313.9||313.9||414
1733305320000|2024-12-04 09:42:00|314||314||314||313.9||0
1733305350000|2024-12-04 09:42:30|||||||||156
1733305430000|2024-12-04 09:43:50||313.6||313.6||313.6||313.6|0
1733305440000|2024-12-04 09:44:00||313.5||313.6||313.6||313.5|0
1733305450000|2024-12-04 09:44:10||313.8||313.8||313.8||313.8|0
1733305500000|2024-12-04 09:45:00|313.8|313.4|313.8|313.4|313.8|313.4|313.8|313.4|488
1733305520000|2024-12-04 09:45:20|||||||||5000
1733305530000|2024-12-04 09:45:30|||||||||795
1733305540000|2024-12-04 09:45:40|313.7||313.7||313.7||313.7||131
1733305550000|2024-12-04 09:45:50|314|313.5|314|313.4|314|313.5|314|313.4|291
1733305600000|2024-12-04 09:46:40|313.9||313.9||313.9||313.9||2560
1733305720000|2024-12-04 09:48:40|314|313.5|314|313.6|314|313.6|314|313.5|39
1733305770000|2024-12-04 09:49:30|313.8|313.4|313.8|313.4|313.8|313.4|313.8|313.4|258
1733305780000|2024-12-04 09:49:40|313.9||313.9||313.9||313.9||0
1733305800000|2024-12-04 09:50:00|||||||||17550
1733305810000|2024-12-04 09:50:10|314||314||314||314||0
1733305850000|2024-12-04 09:50:50|||||||||2
1733305960000|2024-12-04 09:52:40|313.9||314||314||313.9||2000
1733306030000|2024-12-04 09:53:50|||||||||1200
1733306060000|2024-12-04 09:54:20|||||||||316
1733306090000|2024-12-04 09:54:50|313.9||313.9||313.9||313.9||0
1733306140000|2024-12-04 09:55:40||313.5||313.5||313.5||313.5|0
1733306150000|2024-12-04 09:55:50|313.8|313.2|313.6|313.2|313.8|313.2|313.6|313.2|539
1733306180000|2024-12-04 09:56:20|313.7||313.7||313.7||313.7||0
1733306260000|2024-12-04 09:57:40|313.9|313.4|313.9|313.4|313.9|313.4|313.9|313.4|771
1733306270000|2024-12-04 09:57:50||313.5||313.7||313.8||313.4|130
1733306290000|2024-12-04 09:58:10|313.8|313.5|313.9|313.5|313.9|313.5|313.8|313.5|542
1733306350000|2024-12-04 09:59:10|||||||||3188
1733306370000|2024-12-04 09:59:30|313.6|313.2|313.5|313.2|313.6|313.2|313.5|313.2|23959
1733306380000|2024-12-04 09:59:40|313.4|313|313.3|313|313.4|313|313.3|313|286
1733306400000|2024-12-04 10:00:00|313.4||313.4||313.4||313.4||0
1733306410000|2024-12-04 10:00:10|||||||||1500
1733306420000|2024-12-04 10:00:20|313.2|312.9|313.3|312.9|313.3|312.9|313.2|312.9|1277
1733306430000|2024-12-04 10:00:30|313.4||313.4||313.4||313.4||79
1733306460000|2024-12-04 10:01:00|313.1|312.7|313.2|312.7|313.2|312.7|313.1|312.7|549
1733306470000|2024-12-04 10:01:10|313.1||313.1||313.1||313.1||0
1733306510000|2024-12-04 10:01:50|||||||||1200
1733306560000|2024-12-04 10:02:40|||||||||13567
1733306580000|2024-12-04 10:03:00|||||||||37
1733306590000|2024-12-04 10:03:10|||||||||2
1733306600000|2024-12-04 10:03:20|||||||||316
1733306700000|2024-12-04 10:05:00|||||||||2
1733306710000|2024-12-04 10:05:10|||||||||506
1733306730000|2024-12-04 10:05:30|313.4|313|314.4|313.7|314.4|313.7|313.4|313|601
1733306740000|2024-12-04 10:05:40|314.3|313.8|314.3|313.8|314.3|313.8|314.3|313.8|0
1733306750000|2024-12-04 10:05:50||313.9||314.1||314.1||313.9|79
1733306760000|2024-12-04 10:06:00|314.5||314.5||314.5||314.5||3373
1733306800000|2024-12-04 10:06:40|314.3|313.9|314.2|313.9|314.3|313.9|314.2|313.9|1823
1733306810000|2024-12-04 10:06:50|||||||||3183
1733306960000|2024-12-04 10:09:20||314.1||314.1||314.1||314.1|75
1733306970000|2024-12-04 10:09:30||313.9||313.9||313.9||313.9|2
1733307030000|2024-12-04 10:10:30|314.3|314.1|314.3|314.1|314.3|314.1|314.3|314.1|642
1733307040000|2024-12-04 10:10:40|314.1|313.7|314.3|313.7|314.3|313.7|314.1|313.7|98
1733307060000|2024-12-04 10:11:00||313.8||313.8||313.8||313.8|19
1733307070000|2024-12-04 10:11:10||313.7||313.7||313.7||313.7|1296
1733307150000|2024-12-04 10:12:30|314.2||314.2||314.2||314.2||255
1733307230000|2024-12-04 10:13:50|314.1|313.6|313.9|313.6|314.1|313.6|313.9|313.6|237
1733307250000|2024-12-04 10:14:10|||||||||1000
1733307260000|2024-12-04 10:14:20|||||||||268
1733307270000|2024-12-04 10:14:30|313.8|313.5|313.8|313.5|313.9|313.5|313.8|313.5|262
1733307280000|2024-12-04 10:14:40|314|313.6|314|313.6|314|313.6|314|313.6|811
1733307420000|2024-12-04 10:17:00|||||||||28
1733307430000|2024-12-04 10:17:10||313.7||313.7||313.7||313.7|0
1733307490000|2024-12-04 10:18:10|314.2|313.8|314.2|314|314.2|314|314.2|313.8|48
1733307530000|2024-12-04 10:18:50|||||||||405
1733307540000|2024-12-04 10:19:00|314.7|314.4|314.7|314.4|314.7|314.4|314.7|314.4|668
1733307550000|2024-12-04 10:19:10||314.3||314.3||314.3||314.3|0
1733307580000|2024-12-04 10:19:40|314.8|314.4|314.8|314.5|314.8|314.5|314.8|314.4|25
1733307610000|2024-12-04 10:20:10|||||||||159
1733307640000|2024-12-04 10:20:40|314.7|314.3|314.4|314.1|314.7|314.3|314.4|314.1|201
1733307760000|2024-12-04 10:22:40|||||||||100
1733307780000|2024-12-04 10:23:00|314.1|313.8|314.1|313.6|314.1|313.8|313.8|313.6|486
1733307790000|2024-12-04 10:23:10|314|313.7|314.2|313.6|314.2|313.7|314|313.6|645
1733307880000|2024-12-04 10:24:40|314.3|313.7|314.3|313.7|314.3|313.7|314.3|313.7|108
1733307890000|2024-12-04 10:24:50|314.2|313.6|314.2|313.6|314.3|313.7|314.2|313.6|0
1733307900000|2024-12-04 10:25:00|314||314||314||314||8
1733307980000|2024-12-04 10:26:20|313.9|313.4|313.9|313.4|313.9|313.4|313.9|313.4|316
1733307990000|2024-12-04 10:26:30|314||314||314||314||0
1733308000000|2024-12-04 10:26:40|||||||||379
1733308090000|2024-12-04 10:28:10|||||||||2908
1733308160000|2024-12-04 10:29:20|314.1|313.5|314.2|313.6|314.2|313.6|314.1|313.5|214
1733308260000|2024-12-04 10:31:00|314.3||314.3||314.3||314.3||0
1733308320000|2024-12-04 10:32:00|||||||||30
1733308370000|2024-12-04 10:32:50|||||||||1000
1733308410000|2024-12-04 10:33:30|||||||||155
1733308450000|2024-12-04 10:34:10|||||||||247
1733308460000|2024-12-04 10:34:20|314.4|313.9|314.2|313.9|314.4|313.9|314.2|313.9|137
1733308500000|2024-12-04 10:35:00||314||314||314||314|361
1733308520000|2024-12-04 10:35:20|314|313.6|313.6|313.5|314|313.6|313.6|313.5|430
1733308530000|2024-12-04 10:35:30||313||313||313||313|380
1733309000000|2024-12-04 10:43:20|||||||||3
1733309010000|2024-12-04 10:43:30|313.4|313.1|313.4|313.2|313.4|313.2|313.4|313.1|0
1733309020000|2024-12-04 10:43:40||313.1||313.1||313.1||313.1|400
1733309030000|2024-12-04 10:43:50|313.3|313|313.4|313|313.4|313|313.3|313|42
1733309060000|2024-12-04 10:44:20||313.1||313.1||313.1||313.1|0
1733309100000|2024-12-04 10:45:00|313.8|313|313.8|313.5|313.8|313.5|313.8|313|489
1733309110000|2024-12-04 10:45:10|313.9|313.6|313.8|313.6|313.9|313.6|313.7|313.6|366
1733309230000|2024-12-04 10:47:10|||||||||2
1733309280000|2024-12-04 10:48:00|||||||||44
1733309290000|2024-12-04 10:48:10|313.9|313.8|313.9|313.4|313.9|313.8|313.9|313.4|195
1733309310000|2024-12-04 10:48:30|313.8|313.3|313.8|313.2|313.8|313.3|313.8|313.2|0
1733309450000|2024-12-04 10:50:50|||||||||1000
1733309500000|2024-12-04 10:51:40|313.7||313.7||313.7||313.7||42
1733309520000|2024-12-04 10:52:00|313.8||313.8||313.8||313.8||0
1733309550000|2024-12-04 10:52:30|||||||||3
1733309630000|2024-12-04 10:53:50|313.6||313.8||313.8||313.6||314
1733309700000|2024-12-04 10:55:00|313.7||313.8||313.8||313.7||34
1733309750000|2024-12-04 10:55:50||313.1||313.1||313.1||313.1|0
1733309760000|2024-12-04 10:56:00|313.9|313.2|314.1|313.6|314.1|313.6|313.9|313.2|1332
1733309770000|2024-12-04 10:56:10|314.2|313.8|314.2|313.8|314.2|313.8|314.2|313.8|705
1733309780000|2024-12-04 10:56:20|||||||||100
1733309800000|2024-12-04 10:56:40|314.3|314|314.5|314.1|314.5|314.1|314.3|314|1572
1733309810000|2024-12-04 10:56:50|314.7|314.3|314.7|314.3|314.7|314.3|314.7|314.3|2276
1733309820000|2024-12-04 10:57:00|314.8|314.2|314.8|314.4|314.8|314.4|314.8|314.2|0
1733309830000|2024-12-04 10:57:10|||||||||556
1733309840000|2024-12-04 10:57:20||314.6||314.6||314.6||314.6|416
1733309850000|2024-12-04 10:57:30|||||||||5920
1733309860000|2024-12-04 10:57:40|314.7|314.7|314.7|314.3|314.7|314.7|314.7|314.2|109
1733309940000|2024-12-04 10:59:00|314.8|314.4|314.8|314.4|314.8|314.4|314.8|314.4|382
1733309980000|2024-12-04 10:59:40|||||||||230
1733309990000|2024-12-04 10:59:50|||||||||138
1733310060000|2024-12-04 11:01:00|||||||||14
1733310110000|2024-12-04 11:01:50|315|314.6|315|314.6|315.1|314.8|315|314.6|1199
1733310220000|2024-12-04 11:03:40|315.1||315||315.1||315||272
1733310230000|2024-12-04 11:03:50|314.9||314.9||314.9||314.9||81
1733310280000|2024-12-04 11:04:40|||||||||537
1733310290000|2024-12-04 11:04:50|314.7|314.4|314.7|314.4|314.7|314.4|314.7|314.4|492
1733310340000|2024-12-04 11:05:40|315|314.7|315.2|314.8|315.2|314.8|315|314.7|164
1733310350000|2024-12-04 11:05:50|315.3|314.9|315.1|314.9|315.3|314.9|315.1|314.9|689
1733310400000|2024-12-04 11:06:40|||||||||1737
1733310410000|2024-12-04 11:06:50|||||||||325
1733310480000|2024-12-04 11:08:00|||||||||128
1733310530000|2024-12-04 11:08:50|315.2|315|315.2|315|315.2|315|315.2|315|122
1733310550000|2024-12-04 11:09:10|315.3|315.1|315.2|314.9|315.3|315.1|315.2|314.9|669
1733310560000|2024-12-04 11:09:20|||||||||22
1733310620000|2024-12-04 11:10:20|315.1|314.8|315.1|314.8|315.1|314.8|315.1|314.8|2070
1733310630000|2024-12-04 11:10:30|||||||||101
1733310640000|2024-12-04 11:10:40|||||||||100
1733310740000|2024-12-04 11:12:20|314.8|314.6|314.8|314.6|314.8|314.6|314.8|314.6|1038
1733310820000|2024-12-04 11:13:40|||||||||32
1733310870000|2024-12-04 11:14:30|314.9||314.9||314.9||314.9||186
1733310880000|2024-12-04 11:14:40|315|314.8|315.2|314.8|315.2|314.8|315|314.8|172
1733311030000|2024-12-04 11:17:10|315.1|314.9|315.1|314.9|315.1|314.9|315.1|314.9|552
1733311040000|2024-12-04 11:17:20|||||||||564
1733311050000|2024-12-04 11:17:30|||||||||656
1733311140000|2024-12-04 11:19:00|314.9|314.8|315|314.8|315|314.8|314.9|314.8|848
1733311250000|2024-12-04 11:20:50|314.9|314.7|315|314.7|315|314.7|314.9|314.7|1027
1733311260000|2024-12-04 11:21:00|||||||||50
1733311330000|2024-12-04 11:22:10|||||||||12
1733311360000|2024-12-04 11:22:40|314.9||314.9||315||314.9||1811
1733311400000|2024-12-04 11:23:20|||||||||315
1733311520000|2024-12-04 11:25:20|315|314.8|315|314.7|315|314.8|315|314.7|56
1733311530000|2024-12-04 11:25:30||314.8||314.8||314.8||314.8|0
1733311540000|2024-12-04 11:25:40|315.1|314.9|315.1|314.8|315.1|314.9|315.1|314.8|76
1733311600000|2024-12-04 11:26:40|315.2|314.9|315.2|314.9|315.2|314.9|315.2|314.9|93
1733311610000|2024-12-04 11:26:50|||||||||50
1733311630000|2024-12-04 11:27:10|||||||||635
1733311750000|2024-12-04 11:29:10|||||||||614
1733311800000|2024-12-04 11:30:00|||||||||3
1733311890000|2024-12-04 11:31:30|315.9|315.6|316.5|316.1|316.5|316.1|315.9|315.6|4610
1733311900000|2024-12-04 11:31:40|316.8|316.5|317|316.4|317|316.8|316.8|316.4|3450
1733311910000|2024-12-04 11:31:50|317.6|316.5|317.6|317.3|317.6|317.3|317.6|316.5|921
1733311920000|2024-12-04 11:32:00|317.7|317.4|318|317.6|318.2|317.6|317.7|317.4|773
1733311930000|2024-12-04 11:32:10||317.7||317.7||317.7||317.7|232
1733311940000|2024-12-04 11:32:20|318.1||318.1||318.1||318.1||409
1733311950000|2024-12-04 11:32:30|318.3|317.8|318.3|317.8|318.3|317.8|318.3|317.8|12
1733311960000|2024-12-04 11:32:40|318.5|317.9|318.6|318.1|318.6|318.1|318.5|317.9|28
1733311970000|2024-12-04 11:32:50|318.7||318.7||318.7||318.7||0
1733312010000|2024-12-04 11:33:30|||||||||1560
1733312020000|2024-12-04 11:33:40|||||||||8442
1733312030000|2024-12-04 11:33:50||318.6||318.2||318.6||318.2|279
1733312050000|2024-12-04 11:34:10|||||||||3141
1733312090000|2024-12-04 11:34:50|318.3|317.8|318.3|317.9|318.3|317.9|318.3|317.7|124
1733312130000|2024-12-04 11:35:30|318.1|317.7|318.3|317.7|318.3|317.7|318.1|317.7|299
1733312180000|2024-12-04 11:36:20|||||||||1000
1733312220000|2024-12-04 11:37:00|||||||||1000
1733312230000|2024-12-04 11:37:10|||||||||44
1733312330000|2024-12-04 11:38:50|||||||||2500
1733312370000|2024-12-04 11:39:30|317.7|317.4|317.4|316.8|318|317.5|317.4|316.8|69
1733312380000|2024-12-04 11:39:40|317.3|316.7|317.2|316.5|317.3|316.7|317.2|316.5|0
1733312390000|2024-12-04 11:39:50|||||||||62
1733312460000|2024-12-04 11:41:00|317.1||317.1||317.1||317.1||625
1733312480000|2024-12-04 11:41:20|||||||||531
1733312510000|2024-12-04 11:41:50|317||317||317||317||577
1733312540000|2024-12-04 11:42:20|||||||||500
1733312560000|2024-12-04 11:42:40|||||||||1500
1733312600000|2024-12-04 11:43:20|316.9||316.9||316.9||316.9||316
1733312690000|2024-12-04 11:44:50|||||||||100
1733312710000|2024-12-04 11:45:10|317.1|316.8|317.2|317|317.2|317|317.1|316.8|473
1733312720000|2024-12-04 11:45:20|317.4|317.1|317.3|317.1|317.4|317.1|317.3|317.1|450
1733312780000|2024-12-04 11:46:20|||||||||3304
1733312800000|2024-12-04 11:46:40|317.2||317.2||317.2||317.2||0
1733312810000|2024-12-04 11:46:50|317|316.7|317.4|317.3|317.4|317.3|317|316.7|848
1733312830000|2024-12-04 11:47:10|317.3|316.9|317.3|316.9|317.3|316.9|317.3|316.9|196
1733312840000|2024-12-04 11:47:20|317.2|316.7|317.2|316.7|317.2|316.7|317.2|316.7|295
1733312860000|2024-12-04 11:47:40|317.1|316.5|316.8|316.5|317.1|316.5|316.8|316.5|680
1733312900000|2024-12-04 11:48:20|||||||||3000
1733312910000|2024-12-04 11:48:30|||||||||250
1733312920000|2024-12-04 11:48:40|||||||||500
1733313080000|2024-12-04 11:51:20|317|316.8|317|316.8|317|316.8|317|316.8|920
1733313170000|2024-12-04 11:52:50|318.2|316.9|318.2|317.6|318.2|317.6|318.2|316.9|20
1733313180000|2024-12-04 11:53:00|318.6|318|318.7|318.5|318.7|318.5|318.3|317.9|2461
1733313230000|2024-12-04 11:53:50|||||||||181
1733313240000|2024-12-04 11:54:00|318.4|318.2|318.4|318.2|318.4|318.2|318.4|318.2|561
1733313260000|2024-12-04 11:54:20|||||||||471
1733313280000|2024-12-04 11:54:40|318.3|317.9|318.3|317.9|318.3|317.9|318.3|317.9|628
1733313300000|2024-12-04 11:55:00|||||||||1030
1733313310000|2024-12-04 11:55:10|318.4|318.3|318.6|318.3|318.6|318.4|318.4|318.3|200
1733313360000|2024-12-04 11:56:00|||||||||3140
1733313430000|2024-12-04 11:57:10||318.4||318.4||318.4||318.4|0
1733313440000|2024-12-04 11:57:20|319|318.8|319|318.8|319|318.8|319|318.8|244
1733313450000|2024-12-04 11:57:30||318.9||318.8||318.9||318.8|263
1733313470000|2024-12-04 11:57:50|318.9|318.6|318.8|318.6|318.9|318.6|318.8|318.6|350
1733313500000|2024-12-04 11:58:20|318.6|318.5|318.6|318.5|318.6|318.5|318.6|318.5|3785
1733313530000|2024-12-04 11:58:50|||||||||11
1733313540000|2024-12-04 11:59:00||318.4||318.4||318.4||318.4|165
1733313550000|2024-12-04 11:59:10|||||||||1101
1733313570000|2024-12-04 11:59:30|||||||||109
1733313610000|2024-12-04 12:00:10|||||||||1880
1733313630000|2024-12-04 12:00:30|318.7||318.7||318.7||318.7||57
1733313680000|2024-12-04 12:01:20|||||||||669
1733313690000|2024-12-04 12:01:30|||||||||130
1733313700000|2024-12-04 12:01:40|318.9|318.5|318.9|318.5|318.9|318.5|318.9|318.5|226
1733313710000|2024-12-04 12:01:50|319.2|318.8|319.6|319|319.6|319|319.2|318.8|218
1733313720000|2024-12-04 12:02:00||319.1||319.1||319.1||319.1|0
1733313730000|2024-12-04 12:02:10|319.9|319.4|319.6|319.1|320|319.5|319.6|319.1|876
1733313740000|2024-12-04 12:02:20|319.5||319.5||319.5||319.5||0
1733313750000|2024-12-04 12:02:30|||||||||3134
1733313760000|2024-12-04 12:02:40|319.3|319|319.4|319|319.4|319|319.3|319|270
1733313790000|2024-12-04 12:03:10|||||||||25
1733313820000|2024-12-04 12:03:40|319.1|318.8|319.1|318.8|319.1|318.8|319.1|318.8|1440
1733313890000|2024-12-04 12:04:50|319.3|319|319.3|319|319.3|319|319.3|319|21
1733313900000|2024-12-04 12:05:00|319.7|319.1|319.7|319.2|319.7|319.2|319.7|319.1|246
1733314000000|2024-12-04 12:06:40|319.5||319.5||319.5||319.5||0
1733314030000|2024-12-04 12:07:10|||||||||1234
1733314060000|2024-12-04 12:07:40|||||||||3000
1733314070000|2024-12-04 12:07:50|319.7|319.3|319.7|319.3|319.7|319.3|319.7|319.2|2230
1733314080000|2024-12-04 12:08:00|||||||||216736
1733314090000|2024-12-04 12:08:10|320|319.6|320.6|320.3|320.8|320.3|320|319.6|2691
1733314120000|2024-12-04 12:08:40|||||||||5417
1733314130000|2024-12-04 12:08:50|||||||||500000
1733314150000|2024-12-04 12:09:10|||||||||600
1733314160000|2024-12-04 12:09:20|||||||||619
1733314180000|2024-12-04 12:09:40||320.5||320.3||320.5||320.3|247
1733314190000|2024-12-04 12:09:50|320.9|320.5|320.9|320.6|320.9|320.6|320.9|320.5|84
1733314200000|2024-12-04 12:10:00|||||||||1000
1733314220000|2024-12-04 12:10:20|321|320.7|321.5|320.8|321.5|320.8|321|320.7|334
1733314230000|2024-12-04 12:10:30||320.9||320.9||320.9||320.9|0
1733314260000|2024-12-04 12:11:00||321.1||321.1||321.1||321.1|17550
1733314270000|2024-12-04 12:11:10|||||||||1
1733314300000|2024-12-04 12:11:40|321.3|320.9|321.2|320.9|321.3|320.9|321.2|320.9|233
1733314320000|2024-12-04 12:12:00|321.1|321|321.5|321.2|321.6|321.2|321.1|321|500014
1733314330000|2024-12-04 12:12:10|321.4|320.9|321.2|320.9|321.4|321|321.2|320.9|472
1733314340000|2024-12-04 12:12:20|321.1|321|321.2|321|321.2|321|321.1|321|200
1733314350000|2024-12-04 12:12:30|321.5|321.2|321.4|321.2|321.5|321.2|321.4|321.2|540
1733314360000|2024-12-04 12:12:40|321.5|321.3|321.5|321.3|321.5|321.3|321.5|321.3|1290
1733314370000|2024-12-04 12:12:50|||||||||500102
1733314380000|2024-12-04 12:13:00|||||||||6651
1733314410000|2024-12-04 12:13:30|323|322.5|323.1|322.5|323.1|322.5|323|322.5|1675
1733314420000|2024-12-04 12:13:40|322.8|322.3|322.8|322.3|322.8|322.3|322.8|322.3|375
1733314430000|2024-12-04 12:13:50|322.9|322.6|323|322.6|323|322.6|322.9|322.6|793
1733314550000|2024-12-04 12:15:50|||||||||6518
1733314590000|2024-12-04 12:16:30|323.1|322.9|323.3|323.1|323.3|323.1|323.1|322.9|288
1733314600000|2024-12-04 12:16:40|||||||||463
1733314610000|2024-12-04 12:16:50|323.6|323.2|323.6|323.2|323.6|323.2|323.6|323.2|104
1733314620000|2024-12-04 12:17:00|324|323.3|324|323.3|324|323.3|324|323.3|113
1733314630000|2024-12-04 12:17:10|324.1|323.4|324.2|323.5|324.2|323.5|324.1|323.4|33
1733314640000|2024-12-04 12:17:20|324.1|323.6|324.1|323.7|324.1|323.7|324.1|323.6|138
1733314650000|2024-12-04 12:17:30||323.8||323.8||323.8||323.8|0
1733314660000|2024-12-04 12:17:40|324.5|324.3|324.5|324.4|324.5|324.4|324.5|324.3|749
1733314680000|2024-12-04 12:18:00||324.3||324.3||324.3||324.3|2961
1733314720000|2024-12-04 12:18:40|||||||||486
1733314740000|2024-12-04 12:19:00|324.6|324.4|324.6|324.4|324.6|324.4|324.6|324.4|393
1733314770000|2024-12-04 12:19:30||324.3||324.3||324.3||324.3|361
1733314800000|2024-12-04 12:20:00||324.2||324.2||324.2||324.2|365
1733314820000|2024-12-04 12:20:20|324.5|324|324.6|324|324.6|324|324.5|324|1340
1733314830000|2024-12-04 12:20:30|||||||||1500
1733314850000|2024-12-04 12:20:50|324.8|324.1|324.9|324.5|324.9|324.5|324.8|324.1|296
1733314860000|2024-12-04 12:21:00|||||||||3806
1733314870000|2024-12-04 12:21:10|325|324.7|326|325.2|326|325.2|325|324.7|1146
1733314880000|2024-12-04 12:21:20|||||||||1300
1733314900000|2024-12-04 12:21:40|||||||||5500
1733314910000|2024-12-04 12:21:50|||||||||567
1733314930000|2024-12-04 12:22:10|325.9|325.3|325.9|325.3|325.9|325.3|325.9|325.3|200
1733314940000|2024-12-04 12:22:20||325.4||325.4||325.4||325.4|0
1733314950000|2024-12-04 12:22:30|324.7|324.5|324.7|324.3|324.7|324.5|324.7|324.2|815
1733314970000|2024-12-04 12:22:50|||||||||11555
1733314980000|2024-12-04 12:23:00|324.6|324.1|324.3|324.1|324.6|324.1|324.3|324.1|332
1733315000000|2024-12-04 12:23:20|324.7|324.3|324.7|324.1|324.7|324.3|324.7|324.1|8308
1733315010000|2024-12-04 12:23:30||324.2||324.3||324.3||324.2|7868
1733315020000|2024-12-04 12:23:40|||||||||500000
1733315030000|2024-12-04 12:23:50|324.5|324.1|324.3|323.7|324.5|324.1|324.3|323.7|1326
1733315070000|2024-12-04 12:24:30||323.8||323.9||323.9||323.8|505
1733315100000|2024-12-04 12:25:00|323.9|323.3|323.9|323.3|323.9|323.3|323.9|323.3|647
1733315120000|2024-12-04 12:25:20|||||||||989
1733315140000|2024-12-04 12:25:40|||||||||783
1733315150000|2024-12-04 12:25:50|||||||||3156
1733315160000|2024-12-04 12:26:00|323.8|323|323.5|323|323.8|323|323.5|323|2378
1733315170000|2024-12-04 12:26:10|323.4||323.2||323.4||323.2||0
1733315190000|2024-12-04 12:26:30|||||||||4584
1733315200000|2024-12-04 12:26:40|323|322.5|323|322.2|323|322.5|323|322.2|925
1733315220000|2024-12-04 12:27:00||322.1||322.1||322.1||322.1|0
1733315230000|2024-12-04 12:27:10||321.9||321.9||321.9||321.9|12703
1733315240000|2024-12-04 12:27:20|322.9||322.1||322.9||322||646
1733315250000|2024-12-04 12:27:30|322.3|321.6|322|321.4|322.3|321.6|321.7|321.4|1860
1733315270000|2024-12-04 12:27:50|322.6|322|322.6|322|322.6|322|322.6|322|2404
1733315280000|2024-12-04 12:28:00|322.9|322.1|322.9|322.3|322.9|322.3|322.9|322.1|3862
1733315290000|2024-12-04 12:28:10||322.4||322.4||322.4||322.4|0
1733315300000|2024-12-04 12:28:20|||||||||1000
1733315310000|2024-12-04 12:28:30|||||||||28
1733315340000|2024-12-04 12:29:00|322.5|322.6|323.5|322.8|323.5|322.8|322.5|322.6|1820
1733315350000|2024-12-04 12:29:10|323.3|322.9|323.5|322.9|323.5|322.9|323.2|322.9|221
1733315360000|2024-12-04 12:29:20|||||||||9
1733315370000|2024-12-04 12:29:30|323.6|322.6|322.6|322.2|323.6|322.6|322.6|322.2|849
1733315400000|2024-12-04 12:30:00|323.2|322.6|323.4|322.7|323.4|322.7|323.2|322.6|2459
1733315410000|2024-12-04 12:30:10|323.5|322.8|323.6|322.8|323.6|322.8|323.5|322.8|0
1733315430000|2024-12-04 12:30:30|||||||||4775
1733315440000|2024-12-04 12:30:40|323.5|322.9|323.7|323.1|323.7|323.1|323.5|322.9|28
1733315460000|2024-12-04 12:31:00|323.6|323.2|323.6|323.2|323.6|323.2|323.6|323.2|181
1733315470000|2024-12-04 12:31:10|323.7|323.3|323.7|323.3|323.7|323.3|323.7|323.3|30713
1733315500000|2024-12-04 12:31:40|||||||||97
1733315540000|2024-12-04 12:32:20|323.8|323.5|324.3|323.6|324.3|323.6|323.8|323.5|2492
1733315570000|2024-12-04 12:32:50|||||||||1579
1733315590000|2024-12-04 12:33:10|323.4|323.2|323.5|323|323.5|323.2|323.4|323|218
1733315600000|2024-12-04 12:33:20||323.1||323.1||323.1||323.1|0
1733315620000|2024-12-04 12:33:40|324.7|323.9|324.7|324.4|324.7|324.4|324.7|323.9|681
1733315630000|2024-12-04 12:33:50|324.8|324.5|325|324.6|325|324.6|324.6|324.2|1551
1733315640000|2024-12-04 12:34:00|324.8|324.4|324.7|324.1|324.8|324.4|324.7|324.1|464
1733315650000|2024-12-04 12:34:10|324.6||324.6||324.6||324.6||0
1733315680000|2024-12-04 12:34:40|324.1|323.8|323.8|323.5|324.1|323.9|323.8|323.5|1180
1733315690000|2024-12-04 12:34:50||323.4||323.4||323.4||323.3|0
1733315700000|2024-12-04 12:35:00|323.9|323.7|323.9|323.7|323.9|323.7|323.9|323.7|215
1733315710000|2024-12-04 12:35:10|324.1|323.8|324.1|323.8|324.1|323.8|324.1|323.8|0
1733315720000|2024-12-04 12:35:20|||||||||428
1733315740000|2024-12-04 12:35:40|||||||||2824
1733315760000|2024-12-04 12:36:00|324.4|324.1|324.7|324.3|324.7|324.3|324.4|324.1|636
1733315770000|2024-12-04 12:36:10|324.8|324.6|325.4|324.7|325.4|324.7|324.8|324.6|5386
1733315790000|2024-12-04 12:36:30|||||||||5702
1733315800000|2024-12-04 12:36:40|||||||||3250
1733315810000|2024-12-04 12:36:50|325|324.6|325|324.6|325|324.6|325|324.6|2231
1733315820000|2024-12-04 12:37:00|324.8|324.4|325|324.4|325|324.4|324.8|324.4|249
1733315850000|2024-12-04 12:37:30|||||||||470
1733315860000|2024-12-04 12:37:40|324.9|324.1|324.5|323.9|324.9|324.1|324.5|323.9|4339
1733315890000|2024-12-04 12:38:10|323.9|323.7|323.8|323.4|323.9|323.7|323.8|323.4|1190
1733315920000|2024-12-04 12:38:40|324.4|323.8|324.4|323.9|324.4|323.9|324.3|323.8|3521
1733315930000|2024-12-04 12:38:50|324.8|324.1|324.9|324.1|324.9|324.1|324.8|324.1|173
1733315960000|2024-12-04 12:39:20|||||||||153
1733316010000|2024-12-04 12:40:10|||||||||415
1733316030000|2024-12-04 12:40:30||324.2||324.3||324.3||324.2|214
1733316040000|2024-12-04 12:40:40|||||||||7
1733316060000|2024-12-04 12:41:00|||||||||124
1733316090000|2024-12-04 12:41:30|324.8||324.8||324.8||324.8||37
1733316100000|2024-12-04 12:41:40|||||||||1848
1733316120000|2024-12-04 12:42:00|324.9||324.9||324.9||324.9||0
1733316130000|2024-12-04 12:42:10|324.4|324.1|324.7|324.1|324.7|324.1|324.4|324.1|136
1733316160000|2024-12-04 12:42:40|324.3|324|324.3|323.8|324.3|324|324.3|323.8|383
1733316170000|2024-12-04 12:42:50|323.8|323.4|323.8|323.4|323.8|323.4|323.8|323.4|20237
1733316190000|2024-12-04 12:43:10|323.7|323.2|323.7|323.2|323.7|323.2|323.7|323.2|152
1733316200000|2024-12-04 12:43:20|||||||||8
1733316220000|2024-12-04 12:43:40|323.5|322.9|323.5|322.9|323.5|322.9|323.5|322.9|20084
1733316240000|2024-12-04 12:44:00|323.7||323.7||323.7||323.7||0
1733316300000|2024-12-04 12:45:00|||||||||14
1733316320000|2024-12-04 12:45:20|323.5||323.5||323.5||323.5||0
1733316330000|2024-12-04 12:45:30|||||||||1000
1733316340000|2024-12-04 12:45:40||323||323||323||323|151
1733316350000|2024-12-04 12:45:50||323.1||323.1||323.1||323.1|0
1733316400000|2024-12-04 12:46:40|||||||||599
1733316420000|2024-12-04 12:47:00|323.7|323.5|323.8|323.5|323.8|323.5|323.6|323.3|1036
1733316430000|2024-12-04 12:47:10|323.7|323.3|323.5|323.1|323.7|323.3|323.5|323.1|254
1733316460000|2024-12-04 12:47:40|323.7||323.7||323.7||323.7||0
1733316470000|2024-12-04 12:47:50|||||||||3792
1733316480000|2024-12-04 12:48:00|323.5|323|323.5|323|323.5|323|323.5|323|246
1733316490000|2024-12-04 12:48:10|||||||||1000
1733316520000|2024-12-04 12:48:40|323.1|322.6|323|322.6|323.1|322.6|323|322.6|1128
1733316530000|2024-12-04 12:48:50|||||||||2500
1733316540000|2024-12-04 12:49:00|322.9|322.3|322.8|322.2|322.9|322.3|322.8|322.2|483
1733316550000|2024-12-04 12:49:10|322.7|322.1|322.7|322.1|322.7|322.1|322.7|322.1|248
1733316570000|2024-12-04 12:49:30|322.6|321.8|322.6|321.8|322.6|321.8|322.6|321.8|251
1733316670000|2024-12-04 12:51:10|||||||||477
1733316680000|2024-12-04 12:51:20|322|322|322.4|322|322.5|322|322|322|200
1733316690000|2024-12-04 12:51:30|322.3|321.8|322|321.6|322.3|321.8|321.9|321.6|547
1733316700000|2024-12-04 12:51:40|321.9||322||322||321.9||0
1733316720000|2024-12-04 12:52:00|321.8|321.3|322|321.3|322|321.3|321.8|321.3|2
1733316740000|2024-12-04 12:52:20|321.9||321.9||321.9||321.9||0
1733316750000|2024-12-04 12:52:30|321.8|321.1|321.6|321.1|321.9|321.1|321.6|321.1|3925
1733316760000|2024-12-04 12:52:40||321.2||321.2||321.2||321.2|153
1733316830000|2024-12-04 12:53:50|||||||||123
1733316840000|2024-12-04 12:54:00|||||||||1578
1733316870000|2024-12-04 12:54:30|||||||||309
1733316880000|2024-12-04 12:54:40|322.2|321.7|322.1|321.8|322.2|322|322|321.4|833
1733316890000|2024-12-04 12:54:50|322.3|321.9|322.3|321.8|322.3|321.9|322.3|321.8|1251
1733316900000|2024-12-04 12:55:00|322.2||322.2||322.3||322.2||0
1733316910000|2024-12-04 12:55:10|322.3||322.3||322.3||322.3||0
1733316920000|2024-12-04 12:55:20|322.2|321.6|322.2|321.6|322.2|321.6|322.2|321.6|2998
1733316930000|2024-12-04 12:55:30|322.3|321.5|322.2|321.5|322.3|321.5|322.2|321.5|264
1733316940000|2024-12-04 12:55:40||321.4||321.4||321.4||321.4|298
1733316950000|2024-12-04 12:55:50|||||||||298
1733317000000|2024-12-04 12:56:40|322.1|321.5|322.1|321.5|322.1|321.5|322.1|321.5|162
1733317020000|2024-12-04 12:57:00|||||||||259
1733317040000|2024-12-04 12:57:20|||||||||1
1733317090000|2024-12-04 12:58:10|322.2||322.2||322.2||322.2||319
1733317260000|2024-12-04 13:01:00|322.3||322.3||322.3||322.3||75
1733317270000|2024-12-04 13:01:10|||||||||50
1733317410000|2024-12-04 13:03:30|322.2||322.2||322.2||322.2||572
1733317440000|2024-12-04 13:04:00|||||||||1000
1733317480000|2024-12-04 13:04:40|322.1||322.1||322.1||322.1||80
1733317490000|2024-12-04 13:04:50|||||||||1000
1733317520000|2024-12-04 13:05:20||321.6||321.6||321.6||321.6|433
1733317560000|2024-12-04 13:06:00|322.2||322.2||322.2||322.2||0
1733317610000|2024-12-04 13:06:50|||||||||350
1733317640000|2024-12-04 13:07:20|322.1||322.1||322.1||322.1||153
1733317670000|2024-12-04 13:07:50|322.2|321.7|322.2|321.7|322.2|321.7|322.2|321.7|0
1733317680000|2024-12-04 13:08:00|322.1|321.8|322.3|322.2|322.3|322.2|322.1|321.8|449
1733317690000|2024-12-04 13:08:10|322.4|321.9|322.3|321.9|322.4|321.9|322.3|321.9|76
1733317730000|2024-12-04 13:08:50|||||||||1000
1733317750000|2024-12-04 13:09:10|||||||||1117
1733317780000|2024-12-04 13:09:40|322|321.7|321.9|321.6|322|321.7|321.9|321.6|836
1733317790000|2024-12-04 13:09:50|||||||||457
1733317800000|2024-12-04 13:10:00|321.8|321.4|321.8|321.5|321.8|321.5|321.8|321.4|385
1733317810000|2024-12-04 13:10:10|321.7|321.4|321.9|321.4|321.9|321.4|321.7|321.4|102
1733317820000|2024-12-04 13:10:20|321.8||321.8||321.8||321.8||0
1733317840000|2024-12-04 13:10:40|321.9||321.9||321.9||321.9||3
1733317870000|2024-12-04 13:11:10|||||||||12
1733317900000|2024-12-04 13:11:40|322.5|322.1|322.5|322.2|322.5|322.2|322.5|322.1|132
1733317910000|2024-12-04 13:11:50|322.7|322.3|322.7|322.2|322.7|322.3|322.7|322.2|138
1733317930000|2024-12-04 13:12:10|322.8||322.8||322.8||322.8||6427
1733317980000|2024-12-04 13:13:00|322.5||322.5||322.5||322.5||0
1733317990000|2024-12-04 13:13:10|322.8|322.3|322.8|322.4|322.8|322.4|322.8|322.3|698
1733318000000|2024-12-04 13:13:20|323.3|322.8|323.9|323|323.9|323|323.3|322.8|3203
1733318010000|2024-12-04 13:13:30|324.1|323.2|323.2|322.8|324.1|323.2|323.2|322.6|368
1733318060000|2024-12-04 13:14:20|||||||||506
1733318100000|2024-12-04 13:15:00|323|322.7|323.2|322.6|323.2|322.7|323|322.6|297
1733318140000|2024-12-04 13:15:40|||||||||661
1733318160000|2024-12-04 13:16:00|323.1|322.7|323.2|322.6|323.2|322.7|323.1|322.6|140
1733318180000|2024-12-04 13:16:20|||||||||661
1733318200000|2024-12-04 13:16:40|323.1||323.2||323.2||323.1||251
1733318220000|2024-12-04 13:17:00|323.1|322.5|323|322.4|323.1|322.5|323|322.4|195
1733318300000|2024-12-04 13:18:20|322.9||322.9||322.9||322.9||0
1733318320000|2024-12-04 13:18:40|322.5|321.9|322.5|321.9|322.5|321.9|322.5|321.9|3989
1733318330000|2024-12-04 13:18:50|322.4||322.4||322.4||322.4||0
1733318340000|2024-12-04 13:19:00|322.3||322.3||322.3||322.3||476
1733318350000|2024-12-04 13:19:10|322.4||322.5||322.5||322.4||0
1733318370000|2024-12-04 13:19:30|322.4||322.4||322.4||322.4||5
1733318380000|2024-12-04 13:19:40|||||||||949
1733318400000|2024-12-04 13:20:00|322.3||322.3||322.3||322.3||353
1733318430000|2024-12-04 13:20:30|322.2|321.8|322.4|321.8|322.4|321.8|322.2|321.8|546
1733318450000|2024-12-04 13:20:50|||||||||14
1733318500000|2024-12-04 13:21:40|322.3|321.9|322.4|322.1|322.4|322.1|322.3|321.8|226
1733318510000|2024-12-04 13:21:50|322.5||322.5||322.5||322.5||0
1733318570000|2024-12-04 13:22:50|322.4|321.9|322.2|321.7|322.4|321.9|322.2|321.7|4417
1733318580000|2024-12-04 13:23:00|||||||||4
1733318640000|2024-12-04 13:24:00|322|321.5|322|321.5|322|321.5|322|321.5|5545
1733318650000|2024-12-04 13:24:10|||||||||5000
1733318680000|2024-12-04 13:24:40|322.1||322.1||322.1||322.1||0
1733318710000|2024-12-04 13:25:10|322.2||322.2||322.2||322.2||0
1733318880000|2024-12-04 13:28:00|321.8||321.9||321.9||321.8||332
1733318900000|2024-12-04 13:28:20|322|321.6|322|321.7|322|321.7|322|321.6|132
1733318910000|2024-12-04 13:28:30|322.2|321.8|322.2|321.8|322.2|321.8|322.2|321.8|216
1733318920000|2024-12-04 13:28:40|322.4|322|322.4|322|322.4|322|322.4|322|23
1733318930000|2024-12-04 13:28:50||321.9||321.9||321.9||321.9|329
1733318960000|2024-12-04 13:29:20|323|322.5|323.1|322.5|323.1|322.5|323|322.5|13
1733318970000|2024-12-04 13:29:30|323||323||323||323||597
1733318980000|2024-12-04 13:29:40|323.3|322.8|322.7|322.4|323.3|322.8|322.7|322.2|1053
1733318990000|2024-12-04 13:29:50|322.6|322.2|322.6|322.2|322.6|322.2|322.6|322.2|216
1733319000000|2024-12-04 13:30:00|322.5||322.5||322.5||322.5||49
1733319010000|2024-12-04 13:30:10|322.6|322.3|322.6|322.2|322.6|322.3|322.6|322.2|324
1733319020000|2024-12-04 13:30:20|322.7|322.3|322.8|322.3|322.9|322.3|322.7|322.3|4542
1733319030000|2024-12-04 13:30:30|||||||||142
1733319050000|2024-12-04 13:30:50|322.9||322.9||322.9||322.9||584
1733319070000|2024-12-04 13:31:10|322.8|322.2|322.8|322.2|322.8|322.2|322.8|322.2|5
1733319110000|2024-12-04 13:31:50|322.7||322.7||322.7||322.7||1
1733319120000|2024-12-04 13:32:00|322.6||322.6||322.6||322.6||282
1733319130000|2024-12-04 13:32:10|322.5||322.5||322.5||322.5||507
1733319140000|2024-12-04 13:32:20|||||||||198
1733319170000|2024-12-04 13:32:50|322.4|322.1|322.4|322.1|322.4|322.1|322.4|322.1|407
1733319180000|2024-12-04 13:33:00|322.2|322.2|322.3|322|322.3|322.2|322.2|321.9|167
1733319190000|2024-12-04 13:33:10|||||||||307
1733319200000|2024-12-04 13:33:20|322.4||322.4||322.4||322.4||137
1733319210000|2024-12-04 13:33:30|322.3|321.9|322.3|321.9|322.3|321.9|322.3|321.9|61
1733319240000|2024-12-04 13:34:00|322.1|321.8|322.1|321.8|322.1|321.8|322.1|321.8|240
1733319250000|2024-12-04 13:34:10|322.2|321.9|321.9|321.8|322.2|321.9|321.9|321.8|279
1733319260000|2024-12-04 13:34:20|322.1||322.1||322.1||322.1||165
1733319290000|2024-12-04 13:34:50|322|321.6|322|321.6|322|321.6|321.8|321.6|690
1733319300000|2024-12-04 13:35:00|321.8|321.5|321.8|321.5|321.8|321.5|321.8|321.5|26
1733319310000|2024-12-04 13:35:10|322||322.1||322.1||322||34
1733319320000|2024-12-04 13:35:20||321.6||321.6||321.6||321.6|0
1733319370000|2024-12-04 13:36:10|322||322||322.1||322||268
1733319380000|2024-12-04 13:36:20|322.1||322.1||322.1||322.1||371
1733319390000|2024-12-04 13:36:30|||||||||8
1733319450000|2024-12-04 13:37:30|322||322.1||322.1||322||128
1733319470000|2024-12-04 13:37:50||321.7||321.7||321.7||321.7|1288
1733319490000|2024-12-04 13:38:10|322||322.1||322.1||322||532
1733319540000|2024-12-04 13:39:00|322|322|322.1|322|322.1|322|322|322|240
1733319550000|2024-12-04 13:39:10|322.2||322.4||322.4||322.2||1236
1733319570000|2024-12-04 13:39:30|322.6|322.1|322.7|322.2|322.7|322.2|322.6|322.1|32
1733319600000|2024-12-04 13:40:00|322.9||322.9||322.9||322.9||59
1733319610000|2024-12-04 13:40:10|323.1|322.3|323.1|322.3|323.1|322.3|323.1|322.3|0
1733319620000|2024-12-04 13:40:20|323|322.4|323|322.4|323|322.4|323|322.4|333
1733319630000|2024-12-04 13:40:30|322.8|322.3|322.9|322.3|322.9|322.3|322.8|322.3|201
1733319640000|2024-12-04 13:40:40|322.8||322.8||322.8||322.8||200
1733319680000|2024-12-04 13:41:20|||||||||1300
1733319690000|2024-12-04 13:41:30|323.2|322.4|323.2|322.5|323.2|322.5|323.2|322.4|565
1733319730000|2024-12-04 13:42:10|323.1||323.1||323.1||323.1||81
1733319740000|2024-12-04 13:42:20|322.7|322.3|322.6|322.3|322.7|322.3|322.6|322.3|1192
1733319750000|2024-12-04 13:42:30|||||||||137
1733319790000|2024-12-04 13:43:10|||||||||35
1733319810000|2024-12-04 13:43:30|322.9|322.4|322.9|322.6|322.9|322.6|322.9|322.4|739
1733319840000|2024-12-04 13:44:00|322.7|322.3|322.8|322.3|322.8|322.3|322.7|322.3|20132
1733319850000|2024-12-04 13:44:10|322.9||322.9||322.9||322.9||0
1733319890000|2024-12-04 13:44:50||322.4||322.5||322.5||322.4|0
1733319930000|2024-12-04 13:45:30|322.7||322.9||322.9||322.7||1066
1733319940000|2024-12-04 13:45:40|322.7|322.4|322.6|322.3|322.7|322.4|322.6|322.3|366
1733319960000|2024-12-04 13:46:00|322.7||322.8||322.8||322.7||0
1733319980000|2024-12-04 13:46:20|322.9||322.9||322.9||322.9||0
1733319990000|2024-12-04 13:46:30|322.8|322.4|322.8|322.3|322.8|322.4|322.8|322.3|430
1733320010000|2024-12-04 13:46:50|322.5|322.1|321.8|321.5|322.5|322.1|321.8|321.5|1226
1733320070000|2024-12-04 13:47:50|321.6|320.7|321.2|320.3|321.6|320.7|321.2|320.3|738
1733320080000|2024-12-04 13:48:00||320.4||320.4||320.4||320.4|0
1733320170000|2024-12-04 13:49:30|||||||||2000
1733320240000|2024-12-04 13:50:40|321.4|320.8|321.4|320.8|321.4|320.8|321.4|320.8|379
1733320260000|2024-12-04 13:51:00||320.9||320.9||320.9||320.9|442
1733320270000|2024-12-04 13:51:10|321.8|321|321.8|321.3|321.8|321.3|321.8|321|37
1733320300000|2024-12-04 13:51:40|||||||||211
1733320310000|2024-12-04 13:51:50|321.6|321|321.4|320.8|322.1|321.6|321.4|320.8|515
1733320320000|2024-12-04 13:52:00|321.6|320.9|321.9|321.2|322.4|322|321.6|320.9|896
1733320330000|2024-12-04 13:52:10|321.1|320.8|320.8|320.5|321.2|320.8|320.8|320.5|1419
1733320370000|2024-12-04 13:52:50|320.6|320.1|320.6|320.1|320.6|320.1|320.6|320.1|280
1733320450000|2024-12-04 13:54:10|320.1|319.5|319.7|319.2|320.1|319.5|319.7|319.2|1570
1733320470000|2024-12-04 13:54:30|319.6|319|319.6|319|319.6|319|319.4|319|845
1733320490000|2024-12-04 13:54:50|||||||||600
1733320500000|2024-12-04 13:55:00|319.7||319.7||319.7||319.7||0
1733320510000|2024-12-04 13:55:10|319.6||319.6||319.6||319.6||48
1733320530000|2024-12-04 13:55:30|319.8|319.1|319.2|318.8|319.8|319.1|319.1|318.7|3537
1733320540000|2024-12-04 13:55:40|319.4|319|319.7|319.1|319.7|319.1|319.4|319|266
1733320550000|2024-12-04 13:55:50|319.3|318.9|319.6|319|319.6|319|319.3|318.8|354
1733320560000|2024-12-04 13:56:00|319.3|318.9|319.4|318.9|319.4|318.9|319.3|318.9|201
1733320570000|2024-12-04 13:56:10|319.6||319.6||319.6||319.6||0
1733320580000|2024-12-04 13:56:20||319||319||319||319|0
1733320590000|2024-12-04 13:56:30||319.1||319.1||319.1||319.1|0
1733320600000|2024-12-04 13:56:40|319.5|319|319.5|319|319.5|319|319.5|319|400
1733320610000|2024-12-04 13:56:50|||||||||386
1733320750000|2024-12-04 13:59:10|319.6|319.3|319.7|319.4|319.8|319.4|319.6|319.3|278
1733320760000|2024-12-04 13:59:20|319.9|319.5|320.2|319.8|320.3|319.8|319.9|319.5|314
1733320770000|2024-12-04 13:59:30|320.1||320.1||320.2||320.1||135
1733320780000|2024-12-04 13:59:40|320.2||320.2||320.2||320.1||0
1733320810000|2024-12-04 14:00:10|320|319.6|320|319.6|320|319.6|320|319.6|416
1733320820000|2024-12-04 14:00:20|320.2|319.7|320.2|319.7|320.2|319.9|320.2|319.7|2
1733320840000|2024-12-04 14:00:40||319.6||319.6||319.6||319.6|0
1733320870000|2024-12-04 14:01:10|320.1||320.1||320.1||320.1||1
1733320980000|2024-12-04 14:03:00|320||320||320||319.8||129
1733321030000|2024-12-04 14:03:50|||||||||20
1733321050000|2024-12-04 14:04:10|||||||||528
1733321060000|2024-12-04 14:04:20|319.8|319.4|320|319.4|320|319.4|319.8|319.4|1548
1733321090000|2024-12-04 14:04:50|320.1||320.1||320.1||320.1||0
1733321110000|2024-12-04 14:05:10||319.5||319.5||319.5||319.5|600
1733321280000|2024-12-04 14:08:00|||||||||810
1733321330000|2024-12-04 14:08:50|320|319.6|320.1|319.6|320.1|319.6|320|319.6|946
1733321350000|2024-12-04 14:09:10|319.9||319.9||319.9||319.9||595
1733321360000|2024-12-04 14:09:20|320.1|319.7|320.1|319.7|320.1|319.7|320.1|319.6|264
1733321400000|2024-12-04 14:10:00|319.8|319.6|320.1|319.6|320.1|319.6|319.8|319.6|769
1733321410000|2024-12-04 14:10:10|320.2|319.8|320.2|319.9|320.2|319.9|320.2|319.8|201
1733321430000|2024-12-04 14:10:30|320|319.8|320.1|319.8|320.1|319.8|320|319.8|1242
1733321440000|2024-12-04 14:10:40||319.6||319.6||319.6||319.6|539
1733321490000|2024-12-04 14:11:30|319.8|319.5|320|319.5|320|319.5|319.8|319.5|1124
1733321510000|2024-12-04 14:11:50|320.1||320||320.1||320||0
1733321720000|2024-12-04 14:15:20|319.9||320||320||319.9||1283
1733321790000|2024-12-04 14:16:30|||||||||6
1733321820000|2024-12-04 14:17:00|320.1|319.7|320.1|319.7|320.1|319.7|320.1|319.7|185
1733321850000|2024-12-04 14:17:30|320.3|320|320.3|320|320.3|320|320.3|320|262
1733321860000|2024-12-04 14:17:40|320.1|319.7|320.1|319.7|320.1|319.7|320.1|319.7|270
1733321880000|2024-12-04 14:18:00|||||||||952
1733321910000|2024-12-04 14:18:30|||||||||538
1733321920000|2024-12-04 14:18:40|||||||||219
1733321970000|2024-12-04 14:19:30||319.8||319.8||319.8||319.8|328
1733321980000|2024-12-04 14:19:40||319.7||319.7||319.7||319.7|0
1733322020000|2024-12-04 14:20:20|||||||||170
1733322080000|2024-12-04 14:21:20|320.2|319.9|320|319.7|320.2|320|320|319.7|654
1733322120000|2024-12-04 14:22:00|||||||||139
1733322170000|2024-12-04 14:22:50|320.1|319.8|320.1|319.8|320.1|319.8|320.1|319.8|296
1733322180000|2024-12-04 14:23:00|||||||||3108
1733322240000|2024-12-04 14:24:00|320|319.6|319.8|319.6|320|319.6|319.8|319.6|645
1733322300000|2024-12-04 14:25:00|||||||||578
1733322310000|2024-12-04 14:25:10|320|319.7|320|319.7|320|319.7|320|319.7|83
1733322320000|2024-12-04 14:25:20|320.1|319.8|320.1|319.8|320.1|319.8|320.1|319.8|743
1733322380000|2024-12-04 14:26:20||319.9||319.9||319.9||319.9|20
1733322410000|2024-12-04 14:26:50|||||||||1045
1733322450000|2024-12-04 14:27:30|319.9|319.6|319.9|319.6|319.9|319.6|319.9|319.6|7
1733322610000|2024-12-04 14:30:10|320.1|319.9|320.1|319.9|320.1|319.9|320.1|319.9|1321
1733322620000|2024-12-04 14:30:20|320.3|320|320|319.7|320.3|320|320|319.7|3970
1733322640000|2024-12-04 14:30:40|319.9|319.6|319.6|319.4|319.9|319.6|319.6|319.4|493
1733322660000|2024-12-04 14:31:00|319.5|319.1|319.5|319.1|319.5|319.1|319.5|319.1|1002
1733322670000|2024-12-04 14:31:10|319.6|319.2|319.6|319.2|319.6|319.2|319.6|319.2|0
1733322680000|2024-12-04 14:31:20|319.5|319.1|319.3|318.9|319.5|319.1|319.3|318.9|664
1733322690000|2024-12-04 14:31:30|||||||||3115
1733322700000|2024-12-04 14:31:40|||||||||347
1733322740000|2024-12-04 14:32:20|||||||||26
1733322770000|2024-12-04 14:32:50|||||||||2120
1733322780000|2024-12-04 14:33:00|||||||||510
1733322800000|2024-12-04 14:33:20|||||||||571
1733322900000|2024-12-04 14:35:00|319.2||319.2||319.2||319.2||1
1733322930000|2024-12-04 14:35:30|318.9|318.7|318.9|318.7|318.9|318.8|318.8|318.7|2738
1733322950000|2024-12-04 14:35:50|318.5|318.5|318.6|318.3|318.6|318.5|318.4|318.3|1985
1733322960000|2024-12-04 14:36:00|318.5||318.5||318.5||318.5||0
1733322970000|2024-12-04 14:36:10|318.3|317.8|318.3|317.8|318.3|317.8|318.3|317.8|3813
1733322980000|2024-12-04 14:36:20|||||||||1130
1733322990000|2024-12-04 14:36:30|318.1|318|318.4|318|318.4|318|318.1|318|584
1733323000000|2024-12-04 14:36:40|318.3|317.9|318.3|317.8|318.3|317.9|318.3|317.8|0
1733323020000|2024-12-04 14:37:00||317.9||317.9||317.9||317.9|3125
1733323040000|2024-12-04 14:37:20||318||318||318||318|0
1733323050000|2024-12-04 14:37:30|318.2|318.1|318.2|318|318.2|318.1|318.2|318|246
1733323090000|2024-12-04 14:38:10|317.8|317.9|317.8|317.5|317.8|317.9|317.8|317.5|652
1733323100000|2024-12-04 14:38:20|317.7||317.7||317.7||317.7||0
1733323120000|2024-12-04 14:38:40|317.6|317.2|317.7|317.2|317.7|317.2|317.6|317.2|586
1733323130000|2024-12-04 14:38:50|317.6||317.6||317.6||317.6||0
1733323160000|2024-12-04 14:39:20|317.5||317.5||317.5||317.5||480
1733323170000|2024-12-04 14:39:30|317.4||317.4||317.4||317.4||0
1733323180000|2024-12-04 14:39:40||317.3||317.3||317.3||317.3|134
1733323220000|2024-12-04 14:40:20|317.2|317.2|317.1|316.6|317.2|317.2|317.1|316.6|476
1733323230000|2024-12-04 14:40:30||316.7||316.7||316.7||316.7|1
1733323250000|2024-12-04 14:40:50|||||||||57
1733323270000|2024-12-04 14:41:10|317.3|317|317.3|317|317.3|317|317.3|317|459
1733323280000|2024-12-04 14:41:20|||||||||625
1733323380000|2024-12-04 14:43:00|||||||||4634
1733323520000|2024-12-04 14:45:20|||||||||67
1733323530000|2024-12-04 14:45:30|317.4|317.1|317.4|317.1|317.4|317.1|317.4|317.1|631
1733323540000|2024-12-04 14:45:40||317.2||317.2||317.2||317.2|113
1733323560000|2024-12-04 14:46:00|317.2|317|317.3|317|317.3|317|317.2|317|174
1733323620000|2024-12-04 14:47:00|||||||||1026
1733323630000|2024-12-04 14:47:10|||||||||4640
1733323650000|2024-12-04 14:47:30|317.4|317.3|317.5|317|317.5|317.3|317.4|317|950
1733323660000|2024-12-04 14:47:40|||||||||247
1733323670000|2024-12-04 14:47:50|317.3|317.4|317.3|317|317.3|317.4|317.3|317|93
1733323730000|2024-12-04 14:48:50|317.4|317.1|317.4|317.1|317.4|317.1|317.4|317.1|806
1733323740000|2024-12-04 14:49:00|317.3||317.3||317.3||317.3||0
1733323750000|2024-12-04 14:49:10|317.4|317.2|317.4|317.1|317.4|317.2|317.4|317.1|35
1733323760000|2024-12-04 14:49:20|||||||||64
1733323790000|2024-12-04 14:49:50|||||||||440
1733323800000|2024-12-04 14:50:00|||||||||625
1733323810000|2024-12-04 14:50:10|317.5|317.2|317.5|317.3|317.5|317.3|317.5|317.2|136
1733323820000|2024-12-04 14:50:20|317.3|317|317.3|317|317.3|317|317.3|317|956
1733323850000|2024-12-04 14:50:50||317.1||317.1||317.1||317.1|809
1733323860000|2024-12-04 14:51:00|317.4|317.2|317.4|317.2|317.4|317.2|317.4|317.2|250
1733323880000|2024-12-04 14:51:20|317.3|317|317.2|317|317.3|317|317.2|317|317
1733323890000|2024-12-04 14:51:30|317.4||317.4||317.4||317.4||0
1733323910000|2024-12-04 14:51:50|||||||||50
1733323950000|2024-12-04 14:52:30|317.3|316.6|316.8|316.6|317.3|316.6|316.8|316.6|625
1733323980000|2024-12-04 14:53:00|317.1|316.7|317.1|316.9|317.1|316.9|317.1|316.7|625
1733323990000|2024-12-04 14:53:10||317||316.9||317||316.9|531
1733324080000|2024-12-04 14:54:40|||||||||574
1733324100000|2024-12-04 14:55:00|316.9|316.6|316.9|316.6|316.9|316.6|316.9|316.6|368
1733324140000|2024-12-04 14:55:40|316.8|316.3|316.6|316.3|316.8|316.3|316.6|316.3|248
1733324290000|2024-12-04 14:58:10|||||||||440
1733324310000|2024-12-04 14:58:30|||||||||3140
1733324330000|2024-12-04 14:58:50|||||||||409
1733324350000|2024-12-04 14:59:10|||||||||549
1733324370000|2024-12-04 14:59:30|316.7|316.4|316.6|316.4|316.7|316.4|316.6|316.4|116
1733324390000|2024-12-04 14:59:50|||||||||531
1733324400000|2024-12-04 15:00:00|316.5|316.1|316.5|316.1|316.5|316.1|316.5|316.1|288
1733324410000|2024-12-04 15:00:10|316.6|316.3|316.6|316.3|316.6|316.3|316.6|316.3|214
1733324420000|2024-12-04 15:00:20|||||||||596
1733324430000|2024-12-04 15:00:30|||||||||13000
1733324470000|2024-12-04 15:01:10|316.4||316.4||316.4||316.4||407
1733324480000|2024-12-04 15:01:20|316.5|316.7|317.2|316.7|317.2|316.7|316.5|316.7|347
1733324560000|2024-12-04 15:02:40||316.8||316.9||316.9||316.8|80
1733324570000|2024-12-04 15:02:50|317.1|316.7|317.1|316.7|317.1|316.7|317.1|316.7|406
1733324600000|2024-12-04 15:03:20||316.8||316.8||316.8||316.8|246
1733324610000|2024-12-04 15:03:30|316.8|316.5|316.8|316.5|316.8|316.5|316.8|316.5|335
1733324690000|2024-12-04 15:04:50|316.5|316.2|316.5|316.2|316.5|316.2|316.5|316.2|500
1733324740000|2024-12-04 15:05:40|316.8|316.3|316.8|316.5|316.8|316.5|316.8|316.3|444
1733324760000|2024-12-04 15:06:00|316.9|316.7|317.1|316.8|317.1|316.8|316.9|316.7|936
1733324770000|2024-12-04 15:06:10|317.8|317.2|317.8|317.2|317.9|317.2|317.8|317.2|525
1733324780000|2024-12-04 15:06:20|317.7||317.7||317.7||317.7||0
1733324810000|2024-12-04 15:06:50||317.4||317.4||317.4||317.4|0
1733324820000|2024-12-04 15:07:00|317.5|317.6|317.6|317.2|317.6|317.6|317.5|317.2|160
1733324860000|2024-12-04 15:07:40|317.5||317.5||317.5||317.5||418
1733324870000|2024-12-04 15:07:50|317.6||317.6||317.6||317.6||0
1733324880000|2024-12-04 15:08:00|||||||||1000
1733324920000|2024-12-04 15:08:40|||||||||1
1733324940000|2024-12-04 15:09:00|318|317.8|318|317.8|318|317.8|318|317.8|722
1733324950000|2024-12-04 15:09:10|318.2|317.9|318.7|318.3|318.7|318.3|318.2|317.9|771
1733324960000|2024-12-04 15:09:20|318.8|318.4|318.9|318.4|318.9|318.4|318.8|318.4|0
1733324990000|2024-12-04 15:09:50||318.5||318.5||318.5||318.5|409
1733325000000|2024-12-04 15:10:00|318.6|318.2|318.6|318.2|318.6|318.2|318.6|318.2|407
1733325010000|2024-12-04 15:10:10|318.7||318.7||318.7||318.7||0
1733325030000|2024-12-04 15:10:30||318.3||318.3||318.3||318.3|0
1733325040000|2024-12-04 15:10:40|||||||||457
1733325110000|2024-12-04 15:11:50|318.9|318.6|318.9|318.6|318.9|318.6|318.9|318.6|109
1733325120000|2024-12-04 15:12:00|318.8|318.7|318.7|318.4|318.8|318.7|318.6|318.4|625
1733325130000|2024-12-04 15:12:10|318.4|318.2|318.4|318.2|318.4|318.2|318.4|318.2|583
1733325140000|2024-12-04 15:12:20|318.3|317.9|318.4|317.8|318.4|318.1|318.3|317.8|993
1733325150000|2024-12-04 15:12:30||318.1||318.1||318.1||318.1|0
1733325170000|2024-12-04 15:12:50|318.1|317.7|318.1|317.7|318.1|317.7|318.1|317.7|1180
1733325180000|2024-12-04 15:13:00|318.2||318.2||318.3||318.2||0
1733325210000|2024-12-04 15:13:30||317.8||317.8||317.8||317.8|625
1733325290000|2024-12-04 15:14:50|318.4|318|318.1|317.8|318.4|318.1|318.1|317.8|1062
1733325330000|2024-12-04 15:15:30|318|317.9|318|317.5|318|317.9|318|317.5|344
1733325340000|2024-12-04 15:15:40||317.4||317.4||317.4||317.4|0
1733325350000|2024-12-04 15:15:50||317.5||317.5||317.5||317.5|0
1733325370000|2024-12-04 15:16:10|||||||||15
1733325390000|2024-12-04 15:16:30|||||||||13
1733325510000|2024-12-04 15:18:30|317.9|317.6|317.9|317.6|317.9|317.6|317.9|317.6|0
1733325520000|2024-12-04 15:18:40|317.6|317.3|317.5|317.3|317.6|317.3|317.4|317.1|574
1733325530000|2024-12-04 15:18:50||317.4||317.3||317.4||317.3|28
1733325550000|2024-12-04 15:19:10||317.4||317.1||317.4||317.1|678
1733325580000|2024-12-04 15:19:40|317.6|317.2|317.6|317.3|317.6|317.3|317.6|317.2|850
1733325590000|2024-12-04 15:19:50|317.7||317.7||317.7||317.7||0
1733325620000|2024-12-04 15:20:20|317.9|317.6|317.9|317.6|317.9|317.6|317.9|317.6|203
1733325640000|2024-12-04 15:20:40||317.8||317.8||317.8||317.8|262
1733325650000|2024-12-04 15:20:50|318.3|317.9|318.3|317.9|318.3|317.9|318.3|317.9|499
1733325660000|2024-12-04 15:21:00||318||318||318||318|28
1733325670000|2024-12-04 15:21:10|318.4||318.4||318.4||318.4||897
1733325690000|2024-12-04 15:21:30|318.3||318.3||318.3||318.3||479
1733325700000|2024-12-04 15:21:40|318.1|317.8|318.1|317.8|318.1|317.8|318.1|317.8|189
1733325710000|2024-12-04 15:21:50|318.2||318.1||318.2||318.1||0
1733325720000|2024-12-04 15:22:00|318.2||318.2||318.2||318.1||0
1733325750000|2024-12-04 15:22:30|||||||||3124
1733325830000|2024-12-04 15:23:50||317.9||318||318||317.9|625
1733325840000|2024-12-04 15:24:00|317.9|317.5|317.9|317.3|317.9|317.5|317.9|317.3|969
1733325880000|2024-12-04 15:24:40|317.8|317.6|317.8|317.6|317.8|317.6|317.8|317.6|625
1733325900000|2024-12-04 15:25:00|||||||||488
1733325910000|2024-12-04 15:25:10|318.1|317.7|318.1|317.9|318.1|317.9|318.1|317.7|99
1733325930000|2024-12-04 15:25:30||318||318||318||318|4
1733325940000|2024-12-04 15:25:40|318.2||318.2||318.2||318.2||255
1733326060000|2024-12-04 15:27:40|||||||||310
1733326090000|2024-12-04 15:28:10|318.1|317.8|318.1|317.8|318.1|317.8|318.1|317.8|206
1733326180000|2024-12-04 15:29:40|||||||||1000
1733326190000|2024-12-04 15:29:50|||||||||1000
1733326220000|2024-12-04 15:30:20|318.2|318|318.2|318|318.2|318|318.2|318|849
1733326240000|2024-12-04 15:30:40|318.1|317.9|318.2|317.9|318.2|317.9|318.1|317.9|2172
1733326250000|2024-12-04 15:30:50|||||||||9
1733326290000|2024-12-04 15:31:30|318.1|317.6|317.8|317.6|318.1|317.6|317.8|317.6|625
1733326440000|2024-12-04 15:34:00|||||||||625
1733326450000|2024-12-04 15:34:10|317.7|317.3|317.7|317.3|317.7|317.3|317.7|317.3|234
1733326460000|2024-12-04 15:34:20|317.5||317.5||317.5||317.5||153
1733326480000|2024-12-04 15:34:40|317.6||317.6||317.6||317.6||362
1733326500000|2024-12-04 15:35:00|317.7|317.4|317.8|317.6|317.8|317.6|317.7|317.4|285
1733326510000|2024-12-04 15:35:10||317.4||317.4||317.4||317.4|150
1733326530000|2024-12-04 15:35:30||317.5||317.5||317.5||317.5|0
1733326540000|2024-12-04 15:35:40||317.6||317.6||317.6||317.6|0
1733326560000|2024-12-04 15:36:00|||||||||480
1733326590000|2024-12-04 15:36:30|||||||||259
1733326600000|2024-12-04 15:36:40|317.7|317.3|317.7|317.3|317.8|317.3|317.7|317.3|557
1733326610000|2024-12-04 15:36:50|317.8||317.8||317.8||317.8||0
1733326720000|2024-12-04 15:38:40||317.4||317.3||317.4||317.3|0
1733326750000|2024-12-04 15:39:10||317.4||317.4||317.4||317.4|1179
1733326780000|2024-12-04 15:39:40|317.7|317.8|318.7|318.1|318.7|318.1|317.7|317.8|381
1733326790000|2024-12-04 15:39:50|319|318.4|319|318.6|319|318.6|319|318.4|434
1733326800000|2024-12-04 15:40:00|319.4|318.8|319.4|318.9|319.4|318.9|319.4|318.8|796
1733326810000|2024-12-04 15:40:10|319.5||319.5||319.5||319.5||308
1733326820000|2024-12-04 15:40:20|319.7|319.4|319.7|319.4|319.7|319.4|319.7|319.4|175
1733326830000|2024-12-04 15:40:30|319.6|319.1|319.5|319.1|319.6|319.1|319.4|319.1|1576
1733326850000|2024-12-04 15:40:50|319.4|318.6|318.9|318.6|319.4|318.6|318.9|318.6|257
1733326880000|2024-12-04 15:41:20|318.8|318.1|318.7|318.1|318.8|318.1|318.7|318.1|1003
1733326930000|2024-12-04 15:42:10|318.6|318|318.6|318|318.6|318|318.6|318|0
1733326940000|2024-12-04 15:42:20|318.5|317.9|318.3|317.9|318.5|317.9|318.3|317.9|520
1733326950000|2024-12-04 15:42:30|318.2|317.8|318.2|317.8|318.2|317.8|318.2|317.8|0
1733326960000|2024-12-04 15:42:40||317.9||317.8||317.9||317.8|430
1733326970000|2024-12-04 15:42:50|317.8|317.5|317.7|317.5|317.8|317.5|317.7|317.5|313
1733327010000|2024-12-04 15:43:30|||||||||3691
1733327060000|2024-12-04 15:44:20|||||||||592
1733327100000|2024-12-04 15:45:00|317.8|317.6|317.8|317.5|317.8|317.6|317.8|317.5|407
1733327140000|2024-12-04 15:45:40|317.9||317.9||317.9||317.9||0
1733327180000|2024-12-04 15:46:20|317.5|317.3|317.5|317.3|317.6|317.3|317.5|317.3|537
1733327190000|2024-12-04 15:46:30||317.4||317.4||317.4||317.4|0
1733327200000|2024-12-04 15:46:40||317.3||317.3||317.3||317.3|0
1733327210000|2024-12-04 15:46:50||317.4||317.4||317.4||317.4|4
1733327230000|2024-12-04 15:47:10|||||||||513
1733327240000|2024-12-04 15:47:20|317.6||317.6||317.6||317.6||100
1733327260000|2024-12-04 15:47:40|317.3|317|317.1|316.9|317.3|317|317.1|316.9|1548
1733327270000|2024-12-04 15:47:50|316.9|316.5|316.9|316.5|316.9|316.5|316.9|316.5|0
1733327290000|2024-12-04 15:48:10||316.6||316.6||316.6||316.6|238
1733327320000|2024-12-04 15:48:40||316.7||316.7||316.7||316.7|3138
1733327330000|2024-12-04 15:48:50|317.3|317|317.3|317|317.3|317|317.3|317|10
1733327370000|2024-12-04 15:49:30||317.1||317.1||317.1||317.1|119
1733327390000|2024-12-04 15:49:50||317.2||317.1||317.2||317.1|85
1733327400000|2024-12-04 15:50:00|317.2||317.3||317.3||317.2||712
1733327480000|2024-12-04 15:51:20|317.4|317.2|317.4|317.2|317.4|317.2|317.4|317.2|909
1733327540000|2024-12-04 15:52:20|317.3|317.1|317.3|317.1|317.3|317.1|317.3|317.1|443
1733327550000|2024-12-04 15:52:30|317.4||317.4||317.4||317.4||995
1733327590000|2024-12-04 15:53:10|||||||||700
1733327660000|2024-12-04 15:54:20|317.1|316.7|317.1|316.7|317.1|316.7|317.1|316.7|130
1733327690000|2024-12-04 15:54:50|||||||||196
1733327720000|2024-12-04 15:55:20|||||||||246
1733327790000|2024-12-04 15:56:30|||||||||429
1733327840000|2024-12-04 15:57:20|317.2|317|317.3|317|317.3|317|317.2|317|1167
1733327880000|2024-12-04 15:58:00|||||||||468
1733327890000|2024-12-04 15:58:10|317.7|317.3|317.9|317.5|317.9|317.5|317.7|317.3|493
1733327900000|2024-12-04 15:58:20|318.2|317.6|318.2|317.9|318.2|317.9|318.2|317.6|540
1733327910000|2024-12-04 15:58:30|318.3|318.1|318.3|318.1|318.3|318.1|318.3|318.1|136
1733327930000|2024-12-04 15:58:50|318.5|318.2|318.5|318.2|318.5|318.2|318.5|318.2|452
1733327960000|2024-12-04 15:59:20|318.3|318.1|318.3|318.1|318.3|318.1|318.3|318.1|1929
1733327970000|2024-12-04 15:59:30|318.4||318.4||318.4||318.4||608
1733328000000|2024-12-04 16:00:00|318.5|318.2|318.6|318.4|318.6|318.4|318.4|318.2|205
1733328010000|2024-12-04 16:00:10|318.5|318.5|318.5|318.2|318.5|318.5|318.5|318.2|823
1733328020000|2024-12-04 16:00:20|||||||||2756
1733328030000|2024-12-04 16:00:30|318.4|318.1|318.2|318.1|318.4|318.1|318.2|318.1|14
1733328040000|2024-12-04 16:00:40|318.3|318|318.3|318|318.3|318|318.3|318|0
1733328060000|2024-12-04 16:01:00|318.2|317.9|318.2|317.9|318.2|317.9|318.2|317.9|4099
1733328080000|2024-12-04 16:01:20|||||||||626
1733328090000|2024-12-04 16:01:30|||||||||1
1733328120000|2024-12-04 16:02:00|||||||||125
1733328130000|2024-12-04 16:02:10|318.1||318.1||318.1||318.1||2435
1733328170000|2024-12-04 16:02:50|317.9|317.6|317.9|317.6|317.9|317.6|317.9|317.6|910
1733328190000|2024-12-04 16:03:10|||||||||304
1733328330000|2024-12-04 16:05:30|318|317.8|318.1|317.8|318.1|317.8|318|317.8|657
1733328340000|2024-12-04 16:05:40|||||||||640
1733328350000|2024-12-04 16:05:50|318.3|317.9|318.3|317.9|318.3|317.9|318.3|317.9|300
1733328380000|2024-12-04 16:06:20||318||318||318||318|512
1733328390000|2024-12-04 16:06:30|318.2|318.1|318.2|318.1|318.2|318.1|318.2|318.1|1386
1733328400000|2024-12-04 16:06:40|318.3||318.3||318.3||318.3||6
1733328410000|2024-12-04 16:06:50|||||||||587
1733328420000|2024-12-04 16:07:00|318.2||318.2||318.2||318.2||0
1733328430000|2024-12-04 16:07:10|318.1|318|318.1|318|318.1|318|318.1|318|374
1733328460000|2024-12-04 16:07:40|||||||||179
1733328480000|2024-12-04 16:08:00|||||||||493
1733328490000|2024-12-04 16:08:10|||||||||4691
1733328510000|2024-12-04 16:08:30|318|317.9|318|317.8|318|317.9|317.9|317.8|1652
1733328580000|2024-12-04 16:09:40|317.9|317.6|318|317.6|318|317.6|317.9|317.6|1001
1733328650000|2024-12-04 16:10:50|317.8||317.8||317.8||317.8||0
1733328680000|2024-12-04 16:11:20|317.9|317.7|317.9|317.7|317.9|317.7|317.9|317.7|204
1733328720000|2024-12-04 16:12:00|||||||||1036
1733328730000|2024-12-04 16:12:10|317.7|317.6|317.7|317.6|317.7|317.6|317.7|317.6|568
1733328740000|2024-12-04 16:12:20|317.6|317.3|317.6|317.3|317.6|317.3|317.6|317.3|5
1733328780000|2024-12-04 16:13:00|317.5|317|317.3|317|317.5|317|317.3|317|120
1733328790000|2024-12-04 16:13:10|317.2||317.2||317.2||317.2||440
1733328800000|2024-12-04 16:13:20|||||||||519
1733328840000|2024-12-04 16:14:00|317|316.9|316.9|316.5|317|316.9|316.9|316.5|2577
1733328850000|2024-12-04 16:14:10|317.2|317|317.1|317|317.2|317|317.1|317|765
1733328880000|2024-12-04 16:14:40|||||||||356
1733328890000|2024-12-04 16:14:50|||||||||20
1733328900000|2024-12-04 16:15:00|||||||||424
1733328910000|2024-12-04 16:15:10|317|316.8|317|316.8|317|316.8|317|316.8|1483
1733328920000|2024-12-04 16:15:20||316.6||316.6||316.6||316.6|0
1733328940000|2024-12-04 16:15:40||316.7||316.6||316.7||316.6|0
1733328970000|2024-12-04 16:16:10||316.7||316.8||316.8||316.7|414
1733328980000|2024-12-04 16:16:20||316.9||316.8||316.9||316.8|342
1733328990000|2024-12-04 16:16:30|317.1|316.9|317.1|316.9|317.1|316.9|317.1|316.9|31
1733329000000|2024-12-04 16:16:40|||||||||158
1733329010000|2024-12-04 16:16:50||317||316.9||317||316.9|153
1733329040000|2024-12-04 16:17:20|317.3|317.1|317.3|317.1|317.3|317.1|317.3|317.1|2024
1733329050000|2024-12-04 16:17:30|317.5|317.4|317.5|317.4|317.5|317.4|317.5|317.4|272
1733329070000|2024-12-04 16:17:50|317.6||317.6||317.6||317.6||206
1733329080000|2024-12-04 16:18:00|317.7|317.5|317.7|317.5|317.7|317.5|317.7|317.5|232
1733329090000|2024-12-04 16:18:10|317.8|317.6|317.8|317.7|317.8|317.7|317.8|317.6|46
1733329100000|2024-12-04 16:18:20|317.7|317.5|317.7|317.5|317.7|317.5|317.7|317.5|1006
1733329130000|2024-12-04 16:18:50|||||||||274
1733329140000|2024-12-04 16:19:00|317.3|317.1|317.2|316.9|317.3|317.1|317.2|316.9|1031
1733329180000|2024-12-04 16:19:40||317||317||317||317|79
1733329250000|2024-12-04 16:20:50||317.1||317.1||317.1||317.1|653
1733329260000|2024-12-04 16:21:00|||||||||46
1733329270000|2024-12-04 16:21:10|317.3||317.3||317.3||317.3||181
1733329280000|2024-12-04 16:21:20|317.2||317.2||317.3||317.2||697
1733329290000|2024-12-04 16:21:30|317.3|317.2|317.3|317.2|317.3|317.2|317.3|317.2|312
1733329300000|2024-12-04 16:21:40|317.4|317.3|317.4|317.3|317.4|317.3|317.4|317.3|270
1733329310000|2024-12-04 16:21:50|||||||||412
1733329320000|2024-12-04 16:22:00||317.2||317.2||317.2||317.2|427
1733329360000|2024-12-04 16:22:40|317.5|317.4|317.5|317.4|317.5|317.4|317.5|317.4|90
1733329370000|2024-12-04 16:22:50||317.3||317.3||317.3||317.3|1668
1733329390000|2024-12-04 16:23:10|||||||||270
1733329440000|2024-12-04 16:24:00|||||||||104
1733329460000|2024-12-04 16:24:20|||||||||500
1733329490000|2024-12-04 16:24:50|317|316.9|317|316.8|317|316.9|317|316.8|2248
1733329510000|2024-12-04 16:25:10|317.2|317|317.6|317.4|317.6|317.5|317.2|317|1576
1733329520000|2024-12-04 16:25:20|318|317.5|318|317.9|318|317.9|318|317.5|367
1733329530000|2024-12-04 16:25:30|||||||||928
1733329540000|2024-12-04 16:25:40|318.5|318|318.5|318.1|318.5|318.1|318.5|318|4734
1733329550000|2024-12-04 16:25:50||318.3||318.2||318.3||318.2|147
1733329560000|2024-12-04 16:26:00||318.3||318.3||318.3||318.3|0
1733329570000|2024-12-04 16:26:10|318.7|318.5|318.7|318.3|318.9|318.5|318.6|318.3|1573
1733329590000|2024-12-04 16:26:30|318.6|318.4|318.8|318.4|318.8|318.4|318.6|318.4|495
1733329610000|2024-12-04 16:26:50|318.7|318.5|318.4|318.2|318.7|318.5|318.4|318.2|1356
1733329620000|2024-12-04 16:27:00|318.2|317.9|318.3|317.9|318.3|317.9|318.2|317.9|3982
1733329630000|2024-12-04 16:27:10|318.2||318.1||318.2||318.1||1068
1733329640000|2024-12-04 16:27:20|||||||||873
1733329650000|2024-12-04 16:27:30|318|317.7|317.9|317.6|318|317.7|317.9|317.6|337
1733329670000|2024-12-04 16:27:50||317.7||317.7||317.7||317.7|0
1733329690000|2024-12-04 16:28:10|318||317.9||318||317.9||127
1733329710000|2024-12-04 16:28:30|317.8|317.5|317.8|317.5|317.8|317.5|317.8|317.5|1514
1733329730000|2024-12-04 16:28:50|317.7|317.2|317.6|317.2|317.7|317.2|317.6|317.2|42
1733329740000|2024-12-04 16:29:00|317.5||317.5||317.5||317.5||93
1733329750000|2024-12-04 16:29:10|317.4|317.1|317.3|316.9|317.4|317.1|317.3|316.9|319
1733329760000|2024-12-04 16:29:20|317.5|317|317.5|317.4|317.5|317.4|317.4|317|415
1733329770000|2024-12-04 16:29:30|317.4|317.3|317.2|316.8|317.4|317.4|317.1|316.7|1450
1733329780000|2024-12-04 16:29:40|||||||||133
1733329790000|2024-12-04 16:29:50|317.1|317|317.3|317|317.3|317|317.1|317|197
1733385610000|2024-12-05 08:00:10|319.9|310|319|312.2|319.9|312.3|319|310|1681
1733385620000|2024-12-05 08:00:20|318.9|312.3|316.9|313|318.9|313|316.9|312.3|5520
1733385630000|2024-12-05 08:00:30|||||||||32
1733385640000|2024-12-05 08:00:40|316.8|313.1|316.8|313.4|316.8|313.4|316.8|313|3
1733385680000|2024-12-05 08:01:20||313.5||313.7||313.8||313.5|0
1733385690000|2024-12-05 08:01:30||313.8||313.9||313.9||313.8|3
1733385700000|2024-12-05 08:01:40||314.2||314.7||314.7||314.2|2
1733385720000|2024-12-05 08:02:00|318.5|315.9|318.5|315.9|318.5|315.9|318.5|315.9|334
1733385750000|2024-12-05 08:02:30|318.4|316|318.4|316.5|318.4|316.5|318.4|316|0
1733385770000|2024-12-05 08:02:50|||||||||1046
1733385780000|2024-12-05 08:03:00|318.8|316.7|318.8|316.7|318.8|316.7|318.8|316.7|312
1733385790000|2024-12-05 08:03:10|||||||||14
1733385810000|2024-12-05 08:03:30|||||||||8
1733385830000|2024-12-05 08:03:50||316.8||316.8||316.8||316.8|25
1733385840000|2024-12-05 08:04:00|||||||||29
1733385880000|2024-12-05 08:04:40|||||||||4190
1733385940000|2024-12-05 08:05:40|318.6||318.6||318.6||318.6||73
1733386050000|2024-12-05 08:07:30|||||||||9
1733386170000|2024-12-05 08:09:30|||||||||2
1733386180000|2024-12-05 08:09:40|317.4|316.2|316.5|315.3|317.4|316.2|316.5|315.3|2645
1733386200000|2024-12-05 08:10:00|316.3|315|316.1|314.6|316.3|315|316.1|314.6|53
1733386210000|2024-12-05 08:10:10|316||316||316||316||500
1733386220000|2024-12-05 08:10:20||314.7||314.7||314.7||314.7|0
1733386230000|2024-12-05 08:10:30|315.9||315.8||315.9||315.8||4
1733386250000|2024-12-05 08:10:50|315.7||315.6||315.7||315.6||0
1733386270000|2024-12-05 08:11:10|315.5||315.4||315.5||315.4||0
1733386290000|2024-12-05 08:11:30|315.2|314.8|315.4|314.9|315.4|314.9|315.2|314.7|362
1733386310000|2024-12-05 08:11:50|315.8|315.2|316|315.2|316|315.2|315.8|315.2|198
1733386330000|2024-12-05 08:12:10|||||||||379
1733386420000|2024-12-05 08:13:40|315.5|314.7|314.9|314|315.5|314.7|314.9|314|1872
1733386430000|2024-12-05 08:13:50|314.6||314.5||314.6||314.5||250
1733386440000|2024-12-05 08:14:00|314.7|314.1|314.7|314.3|314.7|314.3|314.7|314.1|108
1733386450000|2024-12-05 08:14:10|315.3|314.5|315.5|314.6|315.5|314.6|315.3|314.5|602
1733386460000|2024-12-05 08:14:20|315.4||315.4||315.4||315.4||0
1733386510000|2024-12-05 08:15:10|315.3||315.3||315.3||315.3||0
1733386520000|2024-12-05 08:15:20|315.2||315||315.2||315||157
1733386530000|2024-12-05 08:15:30|314.8|314.4|314.9|314.4|314.9|314.4|314.8|314.4|147
1733386600000|2024-12-05 08:16:40|315.2|314.8|315.8|315|315.9|315|315.2|314.8|442
1733386620000|2024-12-05 08:17:00|315.9||315.9||315.9||315.9||0
1733386630000|2024-12-05 08:17:10|||||||||10000
1733386730000|2024-12-05 08:18:50|||||||||1420
1733386770000|2024-12-05 08:19:30|||||||||1715
1733386780000|2024-12-05 08:19:40|316|315.4|316|315.4|316|315.4|316|315.4|10008
1733386790000|2024-12-05 08:19:50|316.3|315.6|316.3|315.6|316.3|315.6|316.3|315.6|1231
1733386800000|2024-12-05 08:20:00||315.7||315.8||315.8||315.7|836
1733386870000|2024-12-05 08:21:10||315.7||315.7||315.7||315.7|0
1733386890000|2024-12-05 08:21:30|||||||||1135
1733386900000|2024-12-05 08:21:40|317.1|315.8|317.7|316.7|317.7|316.7|317.1|315.8|620
1733386910000|2024-12-05 08:21:50|318|316.8|317.9|316.8|318|316.8|317.9|316.8|1
1733386920000|2024-12-05 08:22:00|317.8||317.7||317.8||317.7||0
1733386940000|2024-12-05 08:22:20||316.9||316.9||316.9||316.9|663
1733386960000|2024-12-05 08:22:40|318.3|317.2|319|317.7|319|317.7|318.3|317.2|928
1733386970000|2024-12-05 08:22:50||317.8||317.8||317.8||317.8|0
1733386990000|2024-12-05 08:23:10|||||||||50
1733387010000|2024-12-05 08:23:30|318.9||318.9||318.9||318.9||0
1733387020000|2024-12-05 08:23:40|319|318.3|319|318.3|319|318.3|319|318.3|1082
1733387030000|2024-12-05 08:23:50||318.7||318.5||318.7||318.5|193
1733387040000|2024-12-05 08:24:00|319.2|318.6|319|318.6|319.2|318.6|319|318.6|0
1733387090000|2024-12-05 08:24:50|||||||||75
1733387130000|2024-12-05 08:25:30|318.9|318.5|318.5|317.7|318.9|318.5|318.5|317.7|509
1733387160000|2024-12-05 08:26:00|318.8|318.1|319.2|318.1|319.2|318.1|318.8|318.1|153
1733387190000|2024-12-05 08:26:30|319.1||319.1||319.1||319.1||0
1733387210000|2024-12-05 08:26:50|319.1|318|318.6|317.6|319.1|318.1|318.6|317.6|125
1733387220000|2024-12-05 08:27:00|318.7|317.7|318.7|317.7|318.7|317.7|318.7|317.7|0
1733387230000|2024-12-05 08:27:10|318.6|317.6|318|317.6|318.7|317.7|318|317.6|0
1733387240000|2024-12-05 08:27:20|318.2|317.7|318.2|317.7|318.3|317.8|318.2|317.7|0
1733387280000|2024-12-05 08:28:00|318.3|317.8|318.3|317.8|318.3|317.8|318.3|317.8|0
1733387290000|2024-12-05 08:28:10|318.2|317.7|318.3|317.8|318.3|317.8|318.2|317.7|0
1733387320000|2024-12-05 08:28:40|318.2|317.7|318.2|317.6|318.3|317.7|318.2|317.6|0
1733387360000|2024-12-05 08:29:20|318.1|317.5|318.1|317.5|318.2|317.6|318.1|317.5|0
1733387380000|2024-12-05 08:29:40|318.2|317.6|318.2|317.6|318.2|317.6|318.1|317.5|400
1733387410000|2024-12-05 08:30:10|318.1|317.5|318.1|317.5|318.2|317.6|318.1|317.5|0
1733387420000|2024-12-05 08:30:20|318.2|317.6|318.2|317.6|318.2|317.6|318.2|317.6|0
1733387450000|2024-12-05 08:30:50|318.1|317.5|318.1|317.5|318.1|317.5|318.1|317.5|0
1733387460000|2024-12-05 08:31:00|318.2|317.6|318.7|318.2|318.7|318.2|318.1|317.5|140
1733387470000|2024-12-05 08:31:10|318.6|318.1|319.3|318.6|319.3|318.6|318.6|318.1|121
1733387480000|2024-12-05 08:31:20|319.2|318.5|319.2|318.5|319.2|318.5|319.2|318.5|0
1733387500000|2024-12-05 08:31:40|319.3|318.6|318.9|318.2|319.3|318.6|318.8|318.1|611
1733387530000|2024-12-05 08:32:10|318.8|318|318.6|317.9|318.8|318|318.6|317.9|0
1733387540000|2024-12-05 08:32:20|318.7|318|318.7|318|318.7|318|318.7|318|0
1733387550000|2024-12-05 08:32:30|318.6|317.9|318.6|317.9|318.6|317.9|318.6|317.9|0
1733387610000|2024-12-05 08:33:30|318.7|318|318|317.3|318.7|318|318|317.3|0
1733387620000|2024-12-05 08:33:40|318.1|317.4|318|316.9|318.1|317.4|318|316.9|0
1733387650000|2024-12-05 08:34:10|318.1|317|318.1|317.1|318.1|317.1|318.1|317|0
1733387710000|2024-12-05 08:35:10|318|317|318|317.1|318.1|317.1|318|317|0
1733387720000|2024-12-05 08:35:20|318.1|317.2|318.1|317.2|318.1|317.2|318.1|317.2|0
1733387730000|2024-12-05 08:35:30|318|317.1|318.1|317.1|318.1|317.1|318|317.1|0
1733387740000|2024-12-05 08:35:40|318|317|317.6|316.7|318|317|317.6|316.7|16
1733387770000|2024-12-05 08:36:10|317.7|316.8|317.8|316.8|317.8|316.8|317.6|316.7|0
1733387790000|2024-12-05 08:36:30|317.7|316.7|317.7|316.7|317.7|316.7|317.7|316.7|0
1733387830000|2024-12-05 08:37:10|317.8|316.8|317.2|316.8|317.8|316.9|317.2|316.7|0
1733387840000|2024-12-05 08:37:20|317.3|316.9|317.5|317|317.5|317|317.2|316.8|0
1733387850000|2024-12-05 08:37:30|317.4|316.9|317.4|316.9|317.5|317|317.4|316.9|0
1733387860000|2024-12-05 08:37:40|317.5|317|317.8|317.1|317.9|317.2|317.5|317|0
1733387900000|2024-12-05 08:38:20|317.9|317.2|317.8|317.1|317.9|317.2|317.8|317.1|0
1733387950000|2024-12-05 08:39:10|317.9|317.2|317.4|316.7|317.9|317.2|317.4|316.7|1
1733387960000|2024-12-05 08:39:20|317.5|316.8|317.5|316.8|317.5|316.8|317.5|316.8|0
1733388010000|2024-12-05 08:40:10|317.4|316.7|317.8|317.2|317.8|317.2|317.4|316.7|170
1733388070000|2024-12-05 08:41:10|317.7|317.3|317.8|317.4|317.8|317.4|317.7|317.3|0
1733388080000|2024-12-05 08:41:20|318.1|317.6|318.2|317.7|318.2|317.7|318.1|317.6|0
1733388090000|2024-12-05 08:41:30|318.1|317.5|318.1|317.4|318.1|317.5|318.1|317.4|0
1733388100000|2024-12-05 08:41:40|318.2|317.5|318.2|317.5|318.2|317.5|318.2|317.5|0
1733388190000|2024-12-05 08:43:10|||||||||124
1733388200000|2024-12-05 08:43:20|||||||||158
1733388290000|2024-12-05 08:44:50|||||||||1900
1733388330000|2024-12-05 08:45:30|||||||||91
1733388420000|2024-12-05 08:47:00||317.6||317.5||317.6||317.5|5709
1733388530000|2024-12-05 08:48:50|318.5|318.2|318.6|318.3|318.6|318.5|318.4|318.2|2704
1733388550000|2024-12-05 08:49:10|318.3|317.9|317.6|317.3|318.3|317.9|317.6|317.2|357
1733388560000|2024-12-05 08:49:20||317.5||317.3||317.5||317.3|50
1733388570000|2024-12-05 08:49:30|317.7|317.4|317.7|317.3|317.7|317.4|317.7|317.3|8
1733388610000|2024-12-05 08:50:10|318.1|317.6|318.3|317.7|318.3|317.7|318.1|317.6|154
1733388630000|2024-12-05 08:50:30|318.2||318.2||318.2||318.2||0
1733388640000|2024-12-05 08:50:40|318.1||318.2||318.2||318.1||0
1733388660000|2024-12-05 08:51:00|318.1||318.3||318.3||318.1||75
1733388670000|2024-12-05 08:51:10|318.2||318.2||318.2||318.1||0
1733388690000|2024-12-05 08:51:30|318.1||318.3||318.3||318.1||0
1733388740000|2024-12-05 08:52:20|318.2||318.3||318.3||318.2||0
1733388750000|2024-12-05 08:52:30|||||||||336
1733388800000|2024-12-05 08:53:20|318.2||318.2||318.2||318.2||0
1733388810000|2024-12-05 08:53:30|318.1||318.2||318.2||318.1||0
1733388820000|2024-12-05 08:53:40|318.1||318.2||318.2||318.1||0
1733388840000|2024-12-05 08:54:00|318.1||318.1||318.1||318.1||588
1733388850000|2024-12-05 08:54:10|317.6|317.1|317.6|317.1|317.6|317.1|317.5|317.1|510
1733388900000|2024-12-05 08:55:00|317.5|317|317.5|316.9|317.5|317|317.5|316.9|255
1733389160000|2024-12-05 08:59:20|||||||||62
1733389200000|2024-12-05 09:00:00|317.4||317.4||317.4||317.4||0
1733389230000|2024-12-05 09:00:30|317.2|316.7|317.1|316.3|317.2|316.7|317.1|316.3|336
1733389270000|2024-12-05 09:01:10|317|317|317.5|317|317.5|317|317|317|6
1733389280000|2024-12-05 09:01:20|317.6|316.9|317.6|317|317.6|317|317.6|316.9|127
1733389300000|2024-12-05 09:01:40|317.1|316.5|317.1|316.5|317.1|316.5|317.1|316.5|19
1733389330000|2024-12-05 09:02:10|317.2||317.3||317.3||317.2||134
1733389410000|2024-12-05 09:03:30|317.2||317.2||317.2||317.2||0
1733389420000|2024-12-05 09:03:40|||||||||626
1733389470000|2024-12-05 09:04:30|||||||||2000
1733389530000|2024-12-05 09:05:30||316.4||316.4||316.4||316.4|0
1733389610000|2024-12-05 09:06:50|316.6|315.8|316.6|315.8|316.6|315.8|316.6|315.8|195
1733389650000|2024-12-05 09:07:30|||||||||255
1733389670000|2024-12-05 09:07:50|||||||||2300
1733389700000|2024-12-05 09:08:20|316.5|315.5|316.2|315.5|316.5|315.5|316.2|315.5|490
1733389920000|2024-12-05 09:12:00|316.1||316.1||316.1||316.1||0
1733389970000|2024-12-05 09:12:50|316||316||316||316||0
1733389980000|2024-12-05 09:13:00|315.9|315.4|316|315.4|316|315.4|315.9|315.4|582
1733389990000|2024-12-05 09:13:10|315.9||315.9||315.9||315.9||0
1733390030000|2024-12-05 09:13:50|315.8||315.8||315.8||315.8||0
1733390060000|2024-12-05 09:14:20||315.3||315.3||315.3||315.3|0
1733390070000|2024-12-05 09:14:30|315.5|315.4|315.8|315.4|315.8|315.4|315.5|315.4|175
1733390090000|2024-12-05 09:14:50|316.1|315.6|316.1|315.7|316.1|315.7|316.1|315.6|731
1733390100000|2024-12-05 09:15:00|316.2|316|316.6|316.2|316.6|316.2|316.2|316|442
1733390110000|2024-12-05 09:15:10|||||||||500
1733390190000|2024-12-05 09:16:30|315.9|315.6|315.7|315.4|315.9|315.6|315.7|315.4|1772
1733390230000|2024-12-05 09:17:10|315.6|315.3|315.6|315.3|315.6|315.3|315.6|315.3|136
1733390250000|2024-12-05 09:17:30|315.7||315.7||315.7||315.7||0
1733390290000|2024-12-05 09:18:10||315.4||315.4||315.4||315.4|0
1733390340000|2024-12-05 09:19:00|||||||||3149
1733390350000|2024-12-05 09:19:10|315.8|315.5|316.1|315.7|316.1|315.7|315.8|315.5|645
1733390360000|2024-12-05 09:19:20||315.8||315.8||315.8||315.8|0
1733390460000|2024-12-05 09:21:00|||||||||613
1733390490000|2024-12-05 09:21:30|315.9|315.7|316.1|315.6|316.1|315.7|315.9|315.6|95
1733390800000|2024-12-05 09:26:40|315.6|315.2|315.6|315.2|315.6|315.2|315.6|315.2|51
1733390810000|2024-12-05 09:26:50|315.3|314.9|315.3|314.9|315.3|314.9|315.3|314.9|353
1733390820000|2024-12-05 09:27:00|315.2|314.3|314.8|314.3|315.2|314.3|314.8|314.3|613
1733390870000|2024-12-05 09:27:50|314.7||314.8||314.9||314.7||0
1733390880000|2024-12-05 09:28:00|314.9||314.9||314.9||314.9||25
1733390940000|2024-12-05 09:29:00|314.8|314.1|314.8|313.8|314.8|314.1|314.8|313.8|267
1733390980000|2024-12-05 09:29:40||313.7||313.7||313.7||313.7|0
1733391040000|2024-12-05 09:30:40|314.6||314.6||314.6||314.6||320
1733391120000|2024-12-05 09:32:00|314.5||314.4||314.5||314.4||3526
1733391130000|2024-12-05 09:32:10|314.3||314.3||314.3||314.3||0
1733391140000|2024-12-05 09:32:20|314.2|313.4|314|313.4|314.2|313.4|314|313.4|249
1733391160000|2024-12-05 09:32:40|313.9||313.9||313.9||313.9||0
1733391170000|2024-12-05 09:32:50|313.8||313.8||313.8||313.8||0
1733391220000|2024-12-05 09:33:40|313.6|313.1|313.6|313.1|313.6|313.1|313.6|313.1|190
1733391250000|2024-12-05 09:34:10|313.8|313.6|313.8|313.7|313.9|313.7|313.8|313.6|471
1733391260000|2024-12-05 09:34:20|313.7|313.2|313.7|313.2|313.7|313.2|313.7|313.2|546
1733391270000|2024-12-05 09:34:30|313.8||313.8||313.8||313.8||0
1733391290000|2024-12-05 09:34:50|313.7||313.7||313.7||313.7||0
1733391320000|2024-12-05 09:35:20|313.8||313.8||313.8||313.8||327
1733391490000|2024-12-05 09:38:10|||||||||7
1733391520000|2024-12-05 09:38:40|||||||||50
1733391570000|2024-12-05 09:39:30|313.7||313.7||313.7||313.7||0
1733391600000|2024-12-05 09:40:00||313.3||313.3||313.3||313.3|0
1733391610000|2024-12-05 09:40:10|313.6||313.6||313.6||313.6||1584
1733391630000|2024-12-05 09:40:30|313.8|313.2|314|313.7|314|313.7|313.8|313.2|883
1733391640000|2024-12-05 09:40:40|314.2|314.1|314.2|314.1|314.2|314.1|314.2|314.1|100
1733391650000|2024-12-05 09:40:50|314.7|314.4|314.8|314.4|314.8|314.4|314.7|314.4|393
1733391660000|2024-12-05 09:41:00|314.9|314.5|314.9|314.5|314.9|314.5|314.9|314.5|168
1733391670000|2024-12-05 09:41:10||314.4||314.4||314.4||314.4|0
1733391680000|2024-12-05 09:41:20|314.8|313.9|314.6|313.9|314.8|313.9|314.5|313.9|168
1733391700000|2024-12-05 09:41:40||314||313.9||314||313.9|613
1733391720000|2024-12-05 09:42:00|||||||||1400
1733391760000|2024-12-05 09:42:40|314.5|314|314.7|314|314.7|314|314.5|314|32
1733391780000|2024-12-05 09:43:00|314.6||314.6||314.6||314.6||0
1733391900000|2024-12-05 09:45:00|314.5|314.1|314.4|314.1|314.6|314.1|314.2|314.1|103
1733391960000|2024-12-05 09:46:00||314||314||314||314|21
1733392030000|2024-12-05 09:47:10|314.2|314.2|314.6|314|314.6|314.2|314.2|314|35067
1733392110000|2024-12-05 09:48:30|314.5||314.5||314.5||314.5||606
1733392120000|2024-12-05 09:48:40|314.4|313.9|314.4|313.9|314.4|313.9|314.4|313.9|0
1733392130000|2024-12-05 09:48:50|314.5||314.2||314.5||314.2||0
1733392160000|2024-12-05 09:49:20|314.4|313.8|314.1|313.5|314.4|313.8|314|313.5|1264
1733392170000|2024-12-05 09:49:30|314||314||314||314||0
1733392210000|2024-12-05 09:50:10|313.8||313.8||313.8||313.8||0
1733392230000|2024-12-05 09:50:30|||||||||172
1733392240000|2024-12-05 09:50:40|313.9|313.6|313.9|313.6|313.9|313.6|313.9|313.6|306
1733392290000|2024-12-05 09:51:30||313.5||313.5||313.5||313.5|0
1733392390000|2024-12-05 09:53:10||313.6||313.6||313.6||313.6|613
1733392400000|2024-12-05 09:53:20|314.1|313.2|313.6|313.1|314.1|313.2|313.6|313.1|276
1733392470000|2024-12-05 09:54:30|313.5||313.5||313.5||313.5||90
1733392480000|2024-12-05 09:54:40|313.6||313.6||313.6||313.6||0
1733392490000|2024-12-05 09:54:50|||||||||940
1733392600000|2024-12-05 09:56:40||313.2||313.3||313.3||313.2|300
1733392660000|2024-12-05 09:57:40|313.7||313.7||313.7||313.7||365
1733392670000|2024-12-05 09:57:50||313.2||313.1||313.2||313.1|0
1733392680000|2024-12-05 09:58:00||313||313.3||313.3||313|0
1733392690000|2024-12-05 09:58:10|313.5||313.5||313.5||313.5||455
1733392710000|2024-12-05 09:58:30|313.7||313.5||313.7||313.5||300
1733392720000|2024-12-05 09:58:40|||||||||572
1733392750000|2024-12-05 09:59:10||313.2||313||313.2||313|48
1733392780000|2024-12-05 09:59:40|||||||||1000
1733392790000|2024-12-05 09:59:50||312.9||312.9||312.9||312.9|0
1733392800000|2024-12-05 10:00:00|313.3||313.3||313.3||313.3||1000
1733392810000|2024-12-05 10:00:10|||||||||1000
1733392830000|2024-12-05 10:00:30|||||||||3
1733392840000|2024-12-05 10:00:40|||||||||2
1733392860000|2024-12-05 10:01:00|313.1||313.1||313.1||313.1||0
1733392870000|2024-12-05 10:01:10||312.7||312.7||312.7||312.7|261
1733392890000|2024-12-05 10:01:30|||||||||972
1733392920000|2024-12-05 10:02:00||312.8||312.7||312.8||312.7|0
1733392950000|2024-12-05 10:02:30|312.9|312.8|313.3|313|313.3|313|312.9|312.7|840
1733392970000|2024-12-05 10:02:50|313.5|313.1|313.7|313.1|313.7|313.1|313.5|313.1|1026
1733392980000|2024-12-05 10:03:00|313.8|313.4|313.8|313.4|313.8|313.4|313.8|313.4|271
1733392990000|2024-12-05 10:03:10|||||||||1253
1733393020000|2024-12-05 10:03:40|313.6|313.5|313.8|313.5|313.8|313.5|313.6|313.5|328
1733393030000|2024-12-05 10:03:50|313.9|313.6|314|313.8|314|313.8|313.9|313.6|1144
1733393040000|2024-12-05 10:04:00|314.1|313.9|314.1|313.8|314.1|313.9|314.1|313.8|416
1733393050000|2024-12-05 10:04:10||313.9||313.9||313.9||313.9|300
1733393100000|2024-12-05 10:05:00|314.2|314|314.2|313.9|314.2|314|314.2|313.9|352
1733393110000|2024-12-05 10:05:10|314.6|314.3|314.6|314.3|314.6|314.3|314.6|314.3|580
1733393120000|2024-12-05 10:05:20|314.7|314.4|314.8|314.3|314.8|314.5|314.7|314.3|818
1733393140000|2024-12-05 10:05:40||314.4||314.3||314.4||314.3|0
1733393170000|2024-12-05 10:06:10|||||||||16
1733393250000|2024-12-05 10:07:30|314.7|314.2|314.5|314.1|314.7|314.2|314.5|314.1|3
1733393260000|2024-12-05 10:07:40|||||||||200
1733393360000|2024-12-05 10:09:20|314.1|313.8|314.2|313.8|314.2|313.8|314.1|313.8|361
1733393410000|2024-12-05 10:10:10|314.3|313.9|314.3|313.8|314.3|313.9|314.3|313.8|567
1733393500000|2024-12-05 10:11:40|||||||||950
1733393540000|2024-12-05 10:12:20|||||||||575
1733393570000|2024-12-05 10:12:50||313.9||313.9||313.9||313.9|0
1733393630000|2024-12-05 10:13:50||314||314||314||314|0
1733393660000|2024-12-05 10:14:20|314.4|314.2|315.1|314.7|315.1|314.7|314.4|314.2|1593
1733393670000|2024-12-05 10:14:30|315|314.4|315|314.4|315|314.4|315|314.4|2
1733393710000|2024-12-05 10:15:10||314.5||314.5||314.5||314.5|613
1733393760000|2024-12-05 10:16:00|315.1||315.1||315.1||315.1||0
1733393870000|2024-12-05 10:17:50|||||||||1
1733393890000|2024-12-05 10:18:10|315|314.1|314.6|314.1|315|314.1|314.6|314.1|2666
1733393930000|2024-12-05 10:18:50|314.4|314|314.4|314|314.4|314|314.4|314|26
1733394000000|2024-12-05 10:20:00|314.7|314.2|314.7|314.2|314.7|314.2|314.7|314.2|1163
1733394080000|2024-12-05 10:21:20|||||||||3
1733394280000|2024-12-05 10:24:40|314.2|313.8|313.9|313.4|314.2|313.8|313.9|313.4|1447
1733394460000|2024-12-05 10:27:40|313.7|313.3|313.7|313.3|313.7|313.3|313.7|313.3|109
1733394480000|2024-12-05 10:28:00|313.5|313.4|313.6|313.3|313.8|313.4|313.5|313.3|628
1733394490000|2024-12-05 10:28:10|||||||||1300
1733394520000|2024-12-05 10:28:40|||||||||144
1733394560000|2024-12-05 10:29:20||313.4||313.4||313.4||313.4|0
1733394570000|2024-12-05 10:29:30|313.7|313.5|313.6|313.3|313.7|313.5|313.6|313.3|158
1733394650000|2024-12-05 10:30:50||313.4||313.4||313.4||313.4|0
1733394730000|2024-12-05 10:32:10|313.3|313|313.3|313|313.3|313|313.3|313|61
1733394740000|2024-12-05 10:32:20|313.2|312.8|313.2|312.8|313.2|312.8|313.2|312.8|2055
1733394820000|2024-12-05 10:33:40|313.3|313|313.3|313|313.3|313|313.3|313|34
1733394830000|2024-12-05 10:33:50|313.1|313.1|313.4|313|313.5|313.1|313.1|313|667
1733394840000|2024-12-05 10:34:00|313.5||313.4||313.5||313.4||0
1733394860000|2024-12-05 10:34:20|313.3||313.3||313.3||313.3||31
1733394900000|2024-12-05 10:35:00|313.4|313.1|313.5|313.1|313.5|313.1|313.4|313.1|0
1733394910000|2024-12-05 10:35:10|313.6|313.2|313.6|313.1|313.6|313.4|313.6|313.1|1300
1733394950000|2024-12-05 10:35:50||313||313||313||313|0
1733395020000|2024-12-05 10:37:00|313.5||313.5||313.5||313.5||90
1733395040000|2024-12-05 10:37:20|||||||||10
1733395060000|2024-12-05 10:37:40|||||||||1585
1733395100000|2024-12-05 10:38:20|313.7|313.3|313.7|313.3|313.7|313.3|313.7|313.3|465
1733395130000|2024-12-05 10:38:50|||||||||285
1733395190000|2024-12-05 10:39:50|313.8|313.5|313.8|313.5|313.8|313.5|313.8|313.5|271
1733395240000|2024-12-05 10:40:40|||||||||1375
1733395250000|2024-12-05 10:40:50|||||||||12
1733395280000|2024-12-05 10:41:20||313.6||313.6||313.6||313.6|135
1733395290000|2024-12-05 10:41:30|314||314||314||314||49
1733395340000|2024-12-05 10:42:20|313.8|313.3|313.8|313.3|313.8|313.3|313.8|313.3|35
1733395390000|2024-12-05 10:43:10|313.7|313.1|313.7|313.1|313.7|313.1|313.7|313.1|1
1733395410000|2024-12-05 10:43:30|313.6||313.5||313.6||313.5||0
1733395420000|2024-12-05 10:43:40|313.8|313.3|313.8|313.3|313.8|313.3|313.8|313.3|524
1733395430000|2024-12-05 10:43:50||313.4||313.4||313.4||313.4|0
1733395470000|2024-12-05 10:44:30||313.3||313.3||313.3||313.3|0
1733395500000|2024-12-05 10:45:00|313.7|313.2|313.7|313.2|313.7|313.2|313.7|313.2|152
1733395550000|2024-12-05 10:45:50|||||||||74
1733395560000|2024-12-05 10:46:00|313.5||313.5||313.5||313.5||0
1733395580000|2024-12-05 10:46:20|313.3|313.1|313.3|313.1|313.3|313.1|313.3|313.1|68
1733395600000|2024-12-05 10:46:40|313.6|313.2|313.6|313.2|313.6|313.2|313.6|313.2|45
1733395640000|2024-12-05 10:47:20|313.5||313.5||313.5||313.5||0
1733395660000|2024-12-05 10:47:40||313.1||313.1||313.1||313.1|0
1733395730000|2024-12-05 10:48:50|||||||||10
1733395770000|2024-12-05 10:49:30|313.4|313|313.4|312.9|313.4|313|313.4|312.9|1074
1733395780000|2024-12-05 10:49:40||313||313||313||313|1000
1733395830000|2024-12-05 10:50:30||313.1||313||313.1||313|26
1733395840000|2024-12-05 10:50:40|||||||||33
1733395850000|2024-12-05 10:50:50||312.9||312.9||312.9||312.9|0
1733395870000|2024-12-05 10:51:10||313||313||313||313|0
1733395890000|2024-12-05 10:51:30||312.9||312.9||312.9||312.9|0
1733395900000|2024-12-05 10:51:40||313||313||313||312.9|0
1733395930000|2024-12-05 10:52:10|||||||||22
1733395940000|2024-12-05 10:52:20|||||||||110
1733395990000|2024-12-05 10:53:10|313.2|312.9|313.4|312.9|313.4|312.9|313.2|312.9|204
1733396020000|2024-12-05 10:53:40|||||||||123
1733396100000|2024-12-05 10:55:00||313||313||313||313|572
1733396120000|2024-12-05 10:55:20||313.1||313.1||313.1||313.1|205
1733396220000|2024-12-05 10:57:00|313.5|313.1|313.4|313|313.5|313.1|313.4|313|31
1733396230000|2024-12-05 10:57:10|313.5|313.1|313.5|313.1|313.5|313.1|313.5|313.1|0
1733396240000|2024-12-05 10:57:20|313.4|313|313.5|313|313.6|313.1|313.4|313|0
1733396320000|2024-12-05 10:58:40|313.6|313.1|313.6|313.1|313.6|313.1|313.6|313.1|0
1733396340000|2024-12-05 10:59:00|313.5|313|313.5|313|313.5|313|313.5|313|0
1733396350000|2024-12-05 10:59:10|313.6|313.1|313.5|313|313.6|313.1|313.5|313|0
1733396400000|2024-12-05 11:00:00|313.6|313.1|313.5|313.1|313.6|313.1|313.5|313.1|0
1733396430000|2024-12-05 11:00:30|313.4|313|313.5|313.2|313.5|313.2|313.3|313|830
1733396440000|2024-12-05 11:00:40|313.4|313|313.3|312.9|313.4|313|313.3|312.9|546
1733396520000|2024-12-05 11:02:00|313.4|313|313.2|312.8|313.4|313|313.1|312.7|613
1733396530000|2024-12-05 11:02:10|313.1|312.7|313.2|312.8|313.2|312.8|313.1|312.7|0
1733396570000|2024-12-05 11:02:50|313.1|312.7|313.1|312.7|313.1|312.7|313.1|312.7|0
1733396580000|2024-12-05 11:03:00|313.2|312.8|313.1|312.8|313.2|312.9|313.1|312.8|0
1733396590000|2024-12-05 11:03:10|313.2|312.7|313.1|312.7|313.2|312.8|313.1|312.7|0
1733396610000|2024-12-05 11:03:30|313.2|312.9|313.2|312.9|313.2|312.9|313.2|312.9|0
1733396620000|2024-12-05 11:03:40|313.1|312.8|313.2|312.7|313.2|312.8|313.1|312.7|0
1733396670000|2024-12-05 11:04:30|313.3|312.8|313.3|312.8|313.3|312.8|313.3|312.8|0
1733396740000|2024-12-05 11:05:40|313.2|312.7|312.7|312.4|313.2|312.7|312.6|312.3|100
1733396750000|2024-12-05 11:05:50|312.6|312.3|312.7|312.4|312.7|312.4|312.6|312.3|0
1733396760000|2024-12-05 11:06:00|312.6|312.3|312.7|312.5|312.8|312.5|312.6|312.3|51
1733396770000|2024-12-05 11:06:10|312.6|312.4|312.6|312.3|312.7|312.4|312.6|312.3|0
1733396780000|2024-12-05 11:06:20|312.7|312.4|312.6|312.3|312.7|312.4|312.6|312.3|0
1733396800000|2024-12-05 11:06:40|312.7|312.4|313.2|312.8|313.2|312.8|312.7|312.4|81
1733396810000|2024-12-05 11:06:50|313.1|312.7|313.3|312.9|313.3|313|313.1|312.7|126
1733396890000|2024-12-05 11:08:10|313.2|313|313.2|312.8|313.3|313|313.2|312.8|0
1733396920000|2024-12-05 11:08:40|313.3|312.9|313.3|312.9|313.3|312.9|313.2|312.8|0
1733396950000|2024-12-05 11:09:10|313.2|312.8|313.3|312.9|313.3|312.9|313.2|312.8|0
1733396970000|2024-12-05 11:09:30|313.2|312.8|313.3|312.9|313.3|312.9|313.2|312.8|0
1733396980000|2024-12-05 11:09:40|313.2||313.2||313.2||313.2||0
1733396990000|2024-12-05 11:09:50|313.3|313|313.3|313|313.3|313|313.3|313|0
1733397000000|2024-12-05 11:10:00|313.2|312.9|313.4|313|313.4|313|313.2|312.9|184
1733397040000|2024-12-05 11:10:40|313.3|312.9|313.5|313|313.5|313|313.3|312.9|0
1733397110000|2024-12-05 11:11:50|313.4|312.9|313.6|313.2|313.7|313.2|313.4|312.9|29
1733397120000|2024-12-05 11:12:00|313.7|313.3|313.7|313.3|313.7|313.3|313.7|313.3|0
1733397170000|2024-12-05 11:12:50|313.3|313|313.3|313|313.3|313|313.3|313|1
1733397220000|2024-12-05 11:13:40|||||||||15
1733397280000|2024-12-05 11:14:40|313.2|312.9|313.1|312.9|313.2|312.9|313.1|312.9|49
1733397310000|2024-12-05 11:15:10|||||||||130
1733397350000|2024-12-05 11:15:50|||||||||528
1733397360000|2024-12-05 11:16:00|313.2|313|313.3|313.1|313.3|313.1|313.2|313|1942
1733397470000|2024-12-05 11:17:50|313.4|313.2|313.4|313.1|313.4|313.2|313.4|313.1|150
1733397630000|2024-12-05 11:20:30|||||||||316
1733397660000|2024-12-05 11:21:00||313.3||313.3||313.3||313.3|0
1733397680000|2024-12-05 11:21:20|313.1|312.8|313.1|312.8|313.1|312.8|313.1|312.8|1042
1733397710000|2024-12-05 11:21:50||313||313||313||313|40000
1733397720000|2024-12-05 11:22:00|313.2|313.1|313.5|313.3|313.5|313.3|313.2|313.1|2376
1733397780000|2024-12-05 11:23:00||313.2||313.2||313.2||313.2|0
1733397900000|2024-12-05 11:25:00|||||||||8
1733397920000|2024-12-05 11:25:20|||||||||650
1733398000000|2024-12-05 11:26:40|||||||||7
1733398020000|2024-12-05 11:27:00|313.7|313.3|313.7|313.3|313.7|313.3|313.7|313.3|294
1733398030000|2024-12-05 11:27:10||313.2||313.2||313.2||313.2|90
1733398090000|2024-12-05 11:28:10|||||||||505
1733398110000|2024-12-05 11:28:30|||||||||474
1733398140000|2024-12-05 11:29:00|||||||||537
1733398150000|2024-12-05 11:29:10||313.3||313.3||313.3||313.3|0
1733398250000|2024-12-05 11:30:50|313.8|313.5|313.8|313.5|313.8|313.5|313.8|313.5|216
1733398280000|2024-12-05 11:31:20|||||||||63
1733398340000|2024-12-05 11:32:20||313.6||313.5||313.6||313.5|0
1733398370000|2024-12-05 11:32:50|314.8|313.6|314.7|314.2|314.8|314.2|314.7|313.6|9
1733398390000|2024-12-05 11:33:10|314.6|314.3|314.6|314.3|314.6|314.3|314.6|314.3|0
1733398400000|2024-12-05 11:33:20|314.7||314.7||314.7||314.7||100
1733398420000|2024-12-05 11:33:40|314.6||314.6||314.6||314.6||0
1733398430000|2024-12-05 11:33:50|314.7||314.7||314.7||314.7||0
1733398450000|2024-12-05 11:34:10|314.8|314.4|314.8|314.5|314.8|314.5|314.8|314.4|0
1733398460000|2024-12-05 11:34:20||314.6||314.6||314.6||314.6|0
1733398470000|2024-12-05 11:34:30|315.2|314.7|315.2|314.8|315.2|314.8|315.2|314.6|96
1733398480000|2024-12-05 11:34:40|315.3||315.3||315.3||315.3||613
1733398490000|2024-12-05 11:34:50|315.4||315.3||315.4||315.3||0
1733398510000|2024-12-05 11:35:10|315.4|315|315.4|315|315.4|315|315.4|315|0
1733398530000|2024-12-05 11:35:30|315.5|315.1|315.6|315.1|315.6|315.1|315.5|315.1|0
1733398540000|2024-12-05 11:35:40||315||315||315||315|0
1733398550000|2024-12-05 11:35:50|315.7|315.1|315.6|315.1|315.7|315.1|315.6|315.1|575
1733398600000|2024-12-05 11:36:40||315||315||315||315|0
1733398920000|2024-12-05 11:42:00||315.1||315.1||315.1||315.1|613
1733398980000|2024-12-05 11:43:00|315.1|314.7|315.1|314.7|315.1|314.7|315.1|314.7|93
1733399060000|2024-12-05 11:44:20|||||||||957
1733399110000|2024-12-05 11:45:10||314.8||314.8||314.8||314.8|53
1733399150000|2024-12-05 11:45:50|||||||||277
1733399160000|2024-12-05 11:46:00||314.7||314.7||314.7||314.7|1363
1733399360000|2024-12-05 11:49:20|||||||||105
1733399390000|2024-12-05 11:49:50||314.8||314.8||314.8||314.8|0
1733399430000|2024-12-05 11:50:30|314.8|314.4|314.8|314.4|314.8|314.4|314.8|314.4|756
1733399460000|2024-12-05 11:51:00|315.3|314.5|315.3|314.9|315.3|314.9|315.3|314.5|297
1733399480000|2024-12-05 11:51:20|315.6|315|315.6|315.2|315.6|315.2|315.6|315|216
1733399490000|2024-12-05 11:51:30|315.7|315.3|315.7|315.3|315.7|315.3|315.7|315.3|0
1733399510000|2024-12-05 11:51:50||315.4||315.4||315.4||315.4|1
1733399520000|2024-12-05 11:52:00|||||||||520
1733399530000|2024-12-05 11:52:10|||||||||100
1733399640000|2024-12-05 11:54:00|||||||||500
1733399670000|2024-12-05 11:54:30|316.3|315.5|316.3|315.8|316.3|315.8|316.3|315.5|57
1733399690000|2024-12-05 11:54:50||315.9||315.9||315.9||315.9|0
1733399700000|2024-12-05 11:55:00|316.1|315.8|316.2|315.8|316.2|315.8|316.1|315.8|752
1733399720000|2024-12-05 11:55:20|316.3||316.3||316.3||316.3||0
1733399960000|2024-12-05 11:59:20||315.9||315.9||315.9||315.9|258
1733399970000|2024-12-05 11:59:30||316||316||316||316|0
1733399980000|2024-12-05 11:59:40||315.9||315.9||315.9||315.9|0
1733399990000|2024-12-05 11:59:50|316.4|315.4|315.8|315.4|316.4|315.4|315.8|315.4|1403
1733400000000|2024-12-05 12:00:00|315.2|314.5|315.6|314.8|315.6|314.8|314.9|314.1|936
1733400090000|2024-12-05 12:01:30|||||||||1888
1733400100000|2024-12-05 12:01:40|315.5|314.9|315.6|314.9|315.6|314.9|315.5|314.9|173
1733400150000|2024-12-05 12:02:30|315.3|314.6|315.3|314.6|315.3|314.6|315.3|314.6|483
1733400200000|2024-12-05 12:03:20|||||||||531
1733400360000|2024-12-05 12:06:00|314.9|314.3|315|314.3|315|314.3|314.9|314.3|55
1733400370000|2024-12-05 12:06:10|315.2||315.2||315.2||315.2||0
1733400390000|2024-12-05 12:06:30|315.1||315.1||315.1||315.1||0
1733400470000|2024-12-05 12:07:50|315|314.4|315|314.5|315|314.5|315|314.4|253
1733400510000|2024-12-05 12:08:30|||||||||707
1733400520000|2024-12-05 12:08:40|||||||||85
1733400540000|2024-12-05 12:09:00|||||||||266
1733400550000|2024-12-05 12:09:10|315.1|314.7|315.1|314.7|315.1|314.7|315.1|314.7|1310
1733400560000|2024-12-05 12:09:20|315|314.6|315|314.6|315|314.6|315|314.6|30
1733400570000|2024-12-05 12:09:30|||||||||45
1733400610000|2024-12-05 12:10:10|314.9||314.9||314.9||314.9||0
1733400630000|2024-12-05 12:10:30|315|314.7|315|314.7|315|314.7|315|314.7|634
1733400920000|2024-12-05 12:15:20|||||||||559
1733400930000|2024-12-05 12:15:30|314.9|314.6|314.8|314.6|314.9|314.6|314.8|314.6|567
1733400940000|2024-12-05 12:15:40|315|314.7|315|314.7|315.2|314.8|315|314.7|558
1733400980000|2024-12-05 12:16:20|315.1||315.1||315.1||315.1||0
1733400990000|2024-12-05 12:16:30|315||315||315||315||658
1733401010000|2024-12-05 12:16:50||314.6||314.6||314.6||314.6|0
1733401040000|2024-12-05 12:17:20|314.9||315||315||314.8||256
1733401070000|2024-12-05 12:17:50|||||||||4
1733401100000|2024-12-05 12:18:20|314.9|314.3|314.6|314.1|314.9|314.4|314.5|314.1|995
1733401110000|2024-12-05 12:18:30|314.5|314|314.5|314|314.5|314|314.5|314|69
1733401130000|2024-12-05 12:18:50|||||||||1
1733401140000|2024-12-05 12:19:00||314.1||314.1||314.1||314.1|270
1733401160000|2024-12-05 12:19:20||314||314||314||314|0
1733401220000|2024-12-05 12:20:20|314.7|314.2|314.7|314.2|314.7|314.2|314.7|314.2|799
1733401240000|2024-12-05 12:20:40||314.3||314.3||314.3||314.3|0
1733401340000|2024-12-05 12:22:20|315|314.2|315|314.7|315|314.7|315|314.2|1043
1733401360000|2024-12-05 12:22:40||314.6||314.6||314.6||314.6|0
1733401520000|2024-12-05 12:25:20|||||||||200
1733401570000|2024-12-05 12:26:10|314.8||314.8||314.8||314.8||65
1733401590000|2024-12-05 12:26:30||314.7||314.6||314.7||314.6|79
1733401630000|2024-12-05 12:27:10||314.3||314.3||314.3||314.3|897
1733401650000|2024-12-05 12:27:30|314.9|314.5|314.9|314.5|314.9|314.5|314.9|314.5|459
1733401700000|2024-12-05 12:28:20|||||||||613
1733401850000|2024-12-05 12:30:50|315|314.7|315|314.7|315|314.7|315|314.7|111
1733401870000|2024-12-05 12:31:10|315.1||315||315.1||315||10
1733401890000|2024-12-05 12:31:30|315.1|314.8|315.1|314.7|315.1|314.8|315.1|314.7|458
1733401910000|2024-12-05 12:31:50|315|314.8|315.1|314.8|315.1|314.8|315|314.7|53
1733401920000|2024-12-05 12:32:00|315.2|314.9|315.4|315.1|315.4|315.1|315.2|314.8|2272
1733401930000|2024-12-05 12:32:10|||||||||252
1733402020000|2024-12-05 12:33:40|||||||||413
1733402140000|2024-12-05 12:35:40|315.5||315.5||315.5||315.5||3
1733402200000|2024-12-05 12:36:40|||||||||2000
1733402280000|2024-12-05 12:38:00|315.4|314.7|315.1|314.7|315.4|314.7|315.1|314.7|99
1733402320000|2024-12-05 12:38:40|315|314.6|315|314.6|315|314.6|315|314.6|780
1733402330000|2024-12-05 12:38:50|315.1||315.1||315.1||315||0
1733402350000|2024-12-05 12:39:10|315||315||315||315||0
1733402360000|2024-12-05 12:39:20|315.1|314.7|315.1|314.7|315.1|314.7|315.1|314.7|0
1733402370000|2024-12-05 12:39:30|315|314.6|315|314.6|315|314.6|315|314.6|47
1733402380000|2024-12-05 12:39:40|315.1|314.7|315.1|314.8|315.1|314.8|315|314.7|1
1733402390000|2024-12-05 12:39:50|315.4|315|315.4|315|315.4|315|315.4|315|237
1733402410000|2024-12-05 12:40:10|315.5||315.5||315.5||315.5||0
1733402460000|2024-12-05 12:41:00||314.9||314.9||314.9||314.9|0
1733402470000|2024-12-05 12:41:10|315.4||315.4||315.4||315.4||90
1733402480000|2024-12-05 12:41:20|||||||||1259
1733402500000|2024-12-05 12:41:40|315.3|314.8|315.3|314.8|315.3|314.8|315.3|314.8|0
1733402530000|2024-12-05 12:42:10|315.2||315.2||315.2||315.2||90
1733402550000|2024-12-05 12:42:30|||||||||427
1733402580000|2024-12-05 12:43:00|315.1||315.2||315.2||315.1||195
1733402590000|2024-12-05 12:43:10|315.1|314.7|315.1|314.7|315.1|314.7|315.1|314.7|1
1733402650000|2024-12-05 12:44:10|||||||||157
1733402700000|2024-12-05 12:45:00||314.6||314.6||314.6||314.6|0
1733402710000|2024-12-05 12:45:10|315|314.7|315|314.6|315|314.7|315|314.6|30
1733402730000|2024-12-05 12:45:30|314.9|314.9|315.3|314.9|315.3|314.9|314.9|314.9|389
1733402740000|2024-12-05 12:45:40||315||315||315||315|595
1733402750000|2024-12-05 12:45:50|315.5|315.1|315.5|315.1|315.5|315.1|315.5|315.1|0
1733402760000|2024-12-05 12:46:00||315||315||315||315|0
1733402830000|2024-12-05 12:47:10|315.4||315.5||315.5||315.4||613
1733402840000|2024-12-05 12:47:20|315.3|314.9|315.2|314.9|315.3|314.9|315.2|314.9|1140
1733402980000|2024-12-05 12:49:40||314.8||314.8||314.8||314.8|865
1733403010000|2024-12-05 12:50:10|||||||||428
1733403210000|2024-12-05 12:53:30|315.4|315.1|315.4|315.1|315.4|315.1|315.4|315.1|524
1733403330000|2024-12-05 12:55:30|316.3|316|316.3|316|316.3|316|316.3|316|879
1733403420000|2024-12-05 12:57:00||316.1||316.1||316.1||316.1|91
1733403440000|2024-12-05 12:57:20|316.4||316.4||316.4||316.4||10
1733403490000|2024-12-05 12:58:10|315.9|316|315.9|315.6|315.9|316|315.8|315.6|170
1733403500000|2024-12-05 12:58:20|315.8||315.8||315.8||315.8||0
1733403520000|2024-12-05 12:58:40|315.7|315.5|315.7|315.5|315.7|315.5|315.7|315.5|653
1733403530000|2024-12-05 12:58:50|||||||||166
1733403540000|2024-12-05 12:59:00|315.6||315.6||315.6||315.6||100
1733403590000|2024-12-05 12:59:50|315.7|315.6|315.7|315.6|315.7|315.6|315.7|315.6|95
1733403600000|2024-12-05 13:00:00|315.8||315.8||315.8||315.8||34
1733403610000|2024-12-05 13:00:10||315.7||315.7||315.7||315.7|26
1733403620000|2024-12-05 13:00:20|315.9||315.9||315.9||315.9||0
1733403670000|2024-12-05 13:01:10||315.8||315.8||315.8||315.8|0
1733403680000|2024-12-05 13:01:20|316||316||316||316||477
1733403730000|2024-12-05 13:02:10|||||||||989
1733403750000|2024-12-05 13:02:30|316.2|315.9|316.2|315.9|316.2|315.9|316.2|315.9|186
1733403760000|2024-12-05 13:02:40||315.8||315.8||315.8||315.8|0
1733403810000|2024-12-05 13:03:30|316.1||316.1||316.1||316.1||90
1733403890000|2024-12-05 13:04:50|315.8|315.5|315.9|315.5|315.9|315.5|315.8|315.5|284
1733403900000|2024-12-05 13:05:00|315.4|315.1|315.4|315.1|315.4|315.1|315.4|315.1|40
1733403960000|2024-12-05 13:06:00|315.3|314.9|315.3|314.9|315.3|314.9|315.3|314.9|46
1733403970000|2024-12-05 13:06:10|315.2|314.7|315|314.7|315.2|314.7|315|314.7|126
1733403980000|2024-12-05 13:06:20||314.6||314.6||314.6||314.6|0
1733404030000|2024-12-05 13:07:10||314.5||314.5||314.5||314.5|0
1733404060000|2024-12-05 13:07:40|314.8|314.4|314.8|314.3|314.8|314.4|314.8|314.3|458
1733404180000|2024-12-05 13:09:40|315|314.4|314.9|314.5|315|314.6|314.9|314.4|238
1733404190000|2024-12-05 13:09:50|315|314.6|315|314.6|315|314.6|315|314.6|100
1733404200000|2024-12-05 13:10:00||314.5||314.5||314.5||314.5|0
1733404340000|2024-12-05 13:12:20|||||||||90
1733404350000|2024-12-05 13:12:30|314.9|314.6|315|314.6|315|314.6|314.9|314.6|0
1733404480000|2024-12-05 13:14:40|||||||||3158
1733404640000|2024-12-05 13:17:20|314.9||314.9||314.9||314.9||1312
1733404680000|2024-12-05 13:18:00|314.8||314.9||314.9||314.8||0
1733404720000|2024-12-05 13:18:40|314.8|314.5|314.8|314.5|314.8|314.5|314.8|314.5|1
1733404730000|2024-12-05 13:18:50||314.4||314.4||314.4||314.4|0
1733404740000|2024-12-05 13:19:00|314.7||314.7||314.7||314.7||246
1733404750000|2024-12-05 13:19:10|314.6||314.6||314.6||314.6||0
1733404760000|2024-12-05 13:19:20|314.7|314.5|314.7|314.5|314.7|314.5|314.7|314.5|242
1733404770000|2024-12-05 13:19:30|314.9|314.7|314.9|314.6|314.9|314.7|314.9|314.6|786
1733404930000|2024-12-05 13:22:10|314.8|314.1|314.5|314.1|314.8|314.1|314.5|314.1|262
1733404970000|2024-12-05 13:22:50|||||||||90
1733405000000|2024-12-05 13:23:20|314.3|314.2|314.6|314.3|314.6|314.3|314.3|314.2|378
1733405090000|2024-12-05 13:24:50|314.5||314.5||314.5||314.5||0
1733405200000|2024-12-05 13:26:40|314.6|314.4|314.6|314.4|314.6|314.4|314.6|314.4|811
1733405240000|2024-12-05 13:27:20|||||||||4
1733405260000|2024-12-05 13:27:40|||||||||209
1733405270000|2024-12-05 13:27:50|314.5|314.3|314.5|314.3|314.5|314.3|314.5|314.3|3
1733405290000|2024-12-05 13:28:10|||||||||19
1733405330000|2024-12-05 13:28:50|||||||||10
1733405370000|2024-12-05 13:29:30|||||||||10
1733405380000|2024-12-05 13:29:40||314.2||314.1||314.2||314.1|52
1733405400000|2024-12-05 13:30:00|314.4|313.9|314.4|313.9|314.4|313.9|314.4|313.9|354
1733405430000|2024-12-05 13:30:30|314.5||314.4||314.5||314.4||448
1733405460000|2024-12-05 13:31:00||314||314||314||314|2538
1733405470000|2024-12-05 13:31:10|||||||||356
1733405520000|2024-12-05 13:32:00||314.1||314||314.2||314|1967
1733405530000|2024-12-05 13:32:10|||||||||237
1733405540000|2024-12-05 13:32:20||314.1||314.1||314.1||314|90
1733405560000|2024-12-05 13:32:40||314||314.1||314.1||314|0
1733405580000|2024-12-05 13:33:00||314||314||314.1||314|0
1733405600000|2024-12-05 13:33:20|314.3|313.6|314.3|313.8|314.3|313.8|313.8|313.6|2034
1733405610000|2024-12-05 13:33:30|314.2|313.7|314.1|313.7|314.2|313.7|314.1|313.7|191
1733405620000|2024-12-05 13:33:40|314||314||314||314||96
1733405640000|2024-12-05 13:34:00|||||||||584
1733405650000|2024-12-05 13:34:10||313.8||313.7||313.8||313.7|69
1733405720000|2024-12-05 13:35:20|||||||||414
1733405780000|2024-12-05 13:36:20|313.9|313.5|313.6|313.3|313.9|313.5|313.6|313.3|1130
1733405790000|2024-12-05 13:36:30|313.5||313.5||313.5||313.5||0
1733405800000|2024-12-05 13:36:40|313.6||313.5||313.6||313.4||32
1733405820000|2024-12-05 13:37:00||313.1||313.1||313.1||313.1|500
1733405840000|2024-12-05 13:37:20|||||||||6
1733405860000|2024-12-05 13:37:40|313.4||313.4||313.4||313.4||0
1733405880000|2024-12-05 13:38:00|313.2|313|313.3|313|313.3|313|313.2|313|2167
1733405950000|2024-12-05 13:39:10||313.1||313.1||313.1||313.1|853
1733405970000|2024-12-05 13:39:30|313.2||313.2||313.2||313.2||0
1733405980000|2024-12-05 13:39:40||313||313||313||313|339
1733406020000|2024-12-05 13:40:20|313.1|312.9|313.1|312.9|313.1|312.9|313.1|312.9|1015
1733406040000|2024-12-05 13:40:40|312.8|312.5|312.8|312.5|312.8|312.5|312.8|312.5|2786
1733406310000|2024-12-05 13:45:10|||||||||479
1733406330000|2024-12-05 13:45:30|313.1|313|313.6|313.2|313.7|313.2|313.1|313|1273
1733406340000|2024-12-05 13:45:40|313.8|313.4|313.8|313.4|313.8|313.4|313.8|313.4|224
1733406520000|2024-12-05 13:48:40|313.3|312.9|313.3|312.9|313.3|312.9|313.3|312.9|900
1733406530000|2024-12-05 13:48:50|313.1||313.1||313.1||313.1||632
1733406540000|2024-12-05 13:49:00|312.9|312.7|312.9|312.7|312.9|312.7|312.9|312.7|315
1733406580000|2024-12-05 13:49:40|||||||||48
1733406660000|2024-12-05 13:51:00|312.7|312.2|312.7|312.2|312.7|312.2|312.7|312.2|118
1733406680000|2024-12-05 13:51:20|312.6|312.1|312.5|312.1|312.6|312.1|312.5|312.1|0
1733406700000|2024-12-05 13:51:40|312.3||312.3||312.3||312.3||0
1733406720000|2024-12-05 13:52:00|312.5||312.5||312.5||312.5||0
1733406860000|2024-12-05 13:54:20|||||||||58
1733406980000|2024-12-05 13:56:20|312.4||312.4||312.4||312.4||522
1733407040000|2024-12-05 13:57:20|||||||||95
1733407060000|2024-12-05 13:57:40|312.6|312.5|312.6|312.5|312.6|312.5|312.6|312.5|162
1733407070000|2024-12-05 13:57:50||312.4||312.5||312.5||312.4|0
1733407080000|2024-12-05 13:58:00|312.7|312.4|313.2|312.7|313.2|312.7|312.7|312.4|630
1733407110000|2024-12-05 13:58:30|||||||||2
1733407140000|2024-12-05 13:59:00|||||||||217
1733407150000|2024-12-05 13:59:10|312.8|312.4|312.8|312.4|312.8|312.4|312.8|312.4|331
1733407160000|2024-12-05 13:59:20|313|312.5|313|312.5|313|312.5|313|312.5|0
1733407250000|2024-12-05 14:00:50|||||||||651
1733407340000|2024-12-05 14:02:20|||||||||20000
1733407420000|2024-12-05 14:03:40|||||||||20000
1733407430000|2024-12-05 14:03:50||312.7||312.7||312.7||312.7|0
1733407450000|2024-12-05 14:04:10|||||||||541
1733407540000|2024-12-05 14:05:40||312.8||312.8||312.8||312.8|400
1733407600000|2024-12-05 14:06:40|312.8|312.6|312.9|312.6|312.9|312.6|312.8|312.6|580
1733407760000|2024-12-05 14:09:20|312.8|312.5|312.8|312.5|312.8|312.5|312.8|312.5|546
1733407780000|2024-12-05 14:09:40|||||||||918
1733407790000|2024-12-05 14:09:50||312.6||312.6||312.6||312.6|0
1733407800000|2024-12-05 14:10:00|312.9|312.7|312.9|312.7|312.9|312.7|312.9|312.7|55
1733407840000|2024-12-05 14:10:40|312.8||312.9||312.9||312.8||70
1733407940000|2024-12-05 14:12:20|312.7|312.6|312.7|312.6|312.7|312.6|312.7|312.6|106
1733407970000|2024-12-05 14:12:50|||||||||57
1733407980000|2024-12-05 14:13:00||312.5||312.5||312.5||312.5|242
1733408040000|2024-12-05 14:14:00|312.5|312.3|312.5|312.3|312.5|312.3|312.5|312.3|381
1733408050000|2024-12-05 14:14:10|||||||||56
1733408070000|2024-12-05 14:14:30|312.4||312.5||312.5||312.4||26
1733408090000|2024-12-05 14:14:50|312.7||312.7||312.7||312.7||33
1733408100000|2024-12-05 14:15:00||312.4||312.4||312.4||312.3|0
1733408110000|2024-12-05 14:15:10|312.8|312.3|312.8|312.7|312.8|312.7|312.8|312.3|133
1733408120000|2024-12-05 14:15:20|312.9||312.9||312.9||312.9||35
1733408130000|2024-12-05 14:15:30|||||||||400
1733408140000|2024-12-05 14:15:40|313.1|312.8|313.1|312.8|313.1|312.8|313.1|312.8|164
1733408150000|2024-12-05 14:15:50||312.9||312.9||312.9||312.9|100
1733408160000|2024-12-05 14:16:00|313.3|313.1|313.1|312.9|313.3|313.1|313.1|312.9|700
1733408170000|2024-12-05 14:16:10|313||313.3||313.3||313||92
1733408180000|2024-12-05 14:16:20|312.9|312.8|312.8|312.7|312.9|312.8|312.8|312.7|1923
1733408210000|2024-12-05 14:16:50|||||||||377
1733408280000|2024-12-05 14:18:00|312.9||312.9||312.9||312.9||155
1733408340000|2024-12-05 14:19:00|313.2|313|313.2|313|313.2|313|313.2|313|371
1733408420000|2024-12-05 14:20:20||312.8||312.8||312.8||312.8|1026
1733408450000|2024-12-05 14:20:50|313.1||313.1||313.1||313.1||0
1733408480000|2024-12-05 14:21:20|312.9|312.7|313|312.7|313|312.7|312.9|312.7|243
1733408490000|2024-12-05 14:21:30|312.9|312.6|312.9|312.6|312.9|312.6|312.9|312.6|5
1733408500000|2024-12-05 14:21:40|313||313||313||313||0
1733408640000|2024-12-05 14:24:00|312.5|312.2|312.5|312.2|312.5|312.2|312.5|312.2|388
1733408650000|2024-12-05 14:24:10|||||||||13
1733408660000|2024-12-05 14:24:20||312.1||312.1||312.1||312.1|0
1733408780000|2024-12-05 14:26:20|312.3|312|312.3|312|312.3|312|312.3|312|446
1733408800000|2024-12-05 14:26:40|||||||||1
1733408860000|2024-12-05 14:27:40|||||||||365
1733408880000|2024-12-05 14:28:00|||||||||500
1733408930000|2024-12-05 14:28:50|312.5|312.2|312.5|312.1|312.5|312.2|312.5|312.1|100
1733408940000|2024-12-05 14:29:00||312||312||312||312|0
1733409070000|2024-12-05 14:31:10|||||||||2
1733409110000|2024-12-05 14:31:50|312.4||312.4||312.4||312.4||300
1733409150000|2024-12-05 14:32:30||312.1||312.1||312.1||312.1|81
1733409180000|2024-12-05 14:33:00|||||||||29
1733409200000|2024-12-05 14:33:20|312.2|311.9|312.2|311.9|312.2|311.9|312.2|311.9|203
1733409210000|2024-12-05 14:33:30|312.5|312|312.9|312.5|312.9|312.7|312.5|312|1360
1733409220000|2024-12-05 14:33:40|312.8||312.9||312.9||312.8||0
1733409230000|2024-12-05 14:33:50||312.6||312.6||312.6||312.6|159
1733409250000|2024-12-05 14:34:10|||||||||2000
1733409260000|2024-12-05 14:34:20||312.5||312.5||312.5||312.5|0
1733409270000|2024-12-05 14:34:30|||||||||478
1733409290000|2024-12-05 14:34:50|||||||||31
1733409310000|2024-12-05 14:35:10|||||||||15
1733409340000|2024-12-05 14:35:40|||||||||3814
1733409370000|2024-12-05 14:36:10|312.8|312.6|312.9|312.6|312.9|312.6|312.8|312.6|400
1733409380000|2024-12-05 14:36:20||312.7||312.7||312.7||312.7|0
1733409410000|2024-12-05 14:36:50|313|312.8|312.9|312.6|313|312.8|312.9|312.6|762
1733409440000|2024-12-05 14:37:20|312.8|312.4|312.6|312.4|312.8|312.4|312.6|312.4|29
1733409450000|2024-12-05 14:37:30|312.7||312.7||312.7||312.7||11
1733409490000|2024-12-05 14:38:10||312.5||312.4||312.5||312.4|87
1733409510000|2024-12-05 14:38:30|||||||||4962
1733409540000|2024-12-05 14:39:00||312.5||312.4||312.5||312.4|45
1733409630000|2024-12-05 14:40:30|312.6||312.6||312.6||312.6||0
1733409640000|2024-12-05 14:40:40|312.5||312.5||312.5||312.5||613
1733409650000|2024-12-05 14:40:50|312.4|312.2|313|312.7|313|312.7|312.4|312.2|1438
1733409660000|2024-12-05 14:41:00|||||||||9
1733409680000|2024-12-05 14:41:20|312.6|312.5|312.6|312.2|312.6|312.5|312.6|312.2|394
1733409730000|2024-12-05 14:42:10|312.7|312.4|312.7|312.4|312.7|312.4|312.7|312.4|44
1733409750000|2024-12-05 14:42:30|312.9|312.5|312.9|312.5|312.9|312.5|312.9|312.5|451
1733409800000|2024-12-05 14:43:20|||||||||2000
1733409830000|2024-12-05 14:43:50|||||||||20
1733409860000|2024-12-05 14:44:20|||||||||2
1733409920000|2024-12-05 14:45:20|||||||||87
1733409960000|2024-12-05 14:46:00|312.8||312.8||312.8||312.8||167
1733409970000|2024-12-05 14:46:10|312.3|311.9|312.3|311.9|312.3|311.9|312.3|311.9|1
1733410080000|2024-12-05 14:48:00|312.1|311.8|312|311.8|312.1|311.8|312|311.8|735
1733410090000|2024-12-05 14:48:10|312.2|311.9|312.2|311.8|312.2|311.9|312.2|311.8|55
1733410110000|2024-12-05 14:48:30||311.9||311.9||311.9||311.9|500
1733410150000|2024-12-05 14:49:10|312.1|311.8|312.1|311.7|312.1|311.8|312.1|311.7|0
1733410190000|2024-12-05 14:49:50|312||312||312||312||390
1733410200000|2024-12-05 14:50:00|312.1||312.1||312.1||312.1||1593
1733410210000|2024-12-05 14:50:10|312||312||312||312||0
1733410240000|2024-12-05 14:50:40|312.1||312.1||312.1||312.1||0
1733410250000|2024-12-05 14:50:50|312||312||312||312||0
1733410270000|2024-12-05 14:51:10|311.9||312||312||311.9||551
1733410300000|2024-12-05 14:51:40|311.9|311.5|311.8|311.5|311.9|311.5|311.8|311.5|66
1733410350000|2024-12-05 14:52:30|311.7||311.8||311.8||311.7||82
1733410380000|2024-12-05 14:53:00|||||||||3211
1733410390000|2024-12-05 14:53:10||311.4||311.4||311.4||311.4|0
1733410400000|2024-12-05 14:53:20||311.6||311.6||311.6||311.6|1011
1733410410000|2024-12-05 14:53:30|||||||||300
1733410420000|2024-12-05 14:53:40|311.7|311.4|311.8|311.4|311.8|311.4|311.7|311.4|1358
1733410440000|2024-12-05 14:54:00|||||||||3140
1733410450000|2024-12-05 14:54:10|||||||||7
1733410480000|2024-12-05 14:54:40|312|311.7|312|311.7|312|311.7|312|311.7|446
1733410490000|2024-12-05 14:54:50||311.6||311.6||311.6||311.6|0
1733410520000|2024-12-05 14:55:20|||||||||31
1733410580000|2024-12-05 14:56:20|||||||||87
1733410630000|2024-12-05 14:57:10|311.9||311.9||311.9||311.9||87
1733410650000|2024-12-05 14:57:30|312.3|311.7|312.3|312.2|312.3|312.2|312.3|311.7|735
1733410660000|2024-12-05 14:57:40|312.5|312.3|312.5|312.3|312.5|312.3|312.5|312.3|201
1733410690000|2024-12-05 14:58:10|312.6|312.4|312.6|312.3|312.6|312.4|312.6|312.3|332
1733410700000|2024-12-05 14:58:20|||||||||870
1733410720000|2024-12-05 14:58:40|312.8|312.4|312.8|312.4|312.8|312.4|312.8|312.4|510
1733410730000|2024-12-05 14:58:50||312.6||312.6||312.6||312.6|26
1733410740000|2024-12-05 14:59:00|||||||||5
1733410810000|2024-12-05 15:00:10|313.1|312.7|313.1|312.7|313.1|312.7|313.1|312.7|27
1733410850000|2024-12-05 15:00:50|313||313.1||313.1||313||0
1733410880000|2024-12-05 15:01:20|313||312.9||313||312.9||613
1733410900000|2024-12-05 15:01:40|313.1|312.8|313.2|313|313.2|313|313.1|312.8|12028
1733410910000|2024-12-05 15:01:50|313.3|313.1|313.3|313.1|313.3|313.1|313.3|313.1|505
1733410930000|2024-12-05 15:02:10|||||||||4
1733410980000|2024-12-05 15:03:00|||||||||1414
1733410990000|2024-12-05 15:03:10|313.4|313.2|313.4|313.3|313.4|313.3|313.4|313.2|402
1733411000000|2024-12-05 15:03:20|313.6|313.1|313.4|313.1|313.6|313.1|313.4|313.1|854
1733411010000|2024-12-05 15:03:30|313.3|313.4|313.7|313.4|313.7|313.4|313.3|313.4|4
1733411030000|2024-12-05 15:03:50||313.5||313.5||313.5||313.5|0
1733411050000|2024-12-05 15:04:10|313.8|313.6|313.8|313.6|313.8|313.6|313.8|313.6|218
1733411090000|2024-12-05 15:04:50|313.6|313.3|313.6|313.3|313.6|313.3|313.6|313.3|687
1733411120000|2024-12-05 15:05:20|313.5||313.5||313.5||313.5||100
1733411130000|2024-12-05 15:05:30|313.4|313.1|313.5|313.1|313.5|313.1|313.4|313.1|571
1733411330000|2024-12-05 15:08:50|313.4||313.4||313.4||313.4||0
1733411340000|2024-12-05 15:09:00|313.3|312.9|313.3|312.9|313.3|312.9|313.3|312.9|1439
1733411400000|2024-12-05 15:10:00|313|312.8|313|312.8|313|312.8|313|312.8|590
1733411410000|2024-12-05 15:10:10||312.7||312.7||312.7||312.7|0
1733411460000|2024-12-05 15:11:00|312.8|312.5|312.8|312.5|312.8|312.5|312.8|312.5|269
1733411480000|2024-12-05 15:11:20|312.7|312.2|312.7|312.4|312.7|312.4|312.5|312.2|52
1733411490000|2024-12-05 15:11:30|||||||||600
1733411510000|2024-12-05 15:11:50|312.6|312.2|312.6|312.2|312.6|312.2|312.6|312.2|63
1733411540000|2024-12-05 15:12:20|312.5|312.4|312.7|312.5|312.7|312.5|312.5|312.4|1065
1733411550000|2024-12-05 15:12:30|312.6|312.3|312.6|312.3|312.6|312.3|312.6|312.2|332
1733411560000|2024-12-05 15:12:40|||||||||87
1733411580000|2024-12-05 15:13:00||312.2||312.2||312.2||312.2|0
1733411640000|2024-12-05 15:14:00||312.3||312.3||312.3||312.3|0
1733411660000|2024-12-05 15:14:20|312.5|312.2|312.5|312.2|312.5|312.2|312.5|312.2|558
1733411720000|2024-12-05 15:15:20|||||||||635
1733411750000|2024-12-05 15:15:50||312.3||312.3||312.3||312.3|489
1733411760000|2024-12-05 15:16:00|||||||||79
1733411800000|2024-12-05 15:16:40|312.6|312.4|312.6|312.4|312.6|312.4|312.6|312.4|1563
1733411830000|2024-12-05 15:17:10|312.7|312.5|312.7|312.5|312.7|312.5|312.7|312.5|4
1733411840000|2024-12-05 15:17:20|312.8|312.6|312.8|312.6|312.8|312.6|312.8|312.6|309
1733411920000|2024-12-05 15:18:40||312.7||312.7||312.7||312.7|546
1733411930000|2024-12-05 15:18:50|312.9|312.8|313.1|312.8|313.1|312.8|312.9|312.8|90
1733412010000|2024-12-05 15:20:10|312.6|312.4|312.4|312|312.6|312.4|312.4|312|2336
1733412070000|2024-12-05 15:21:10|312.2|311.8|312.2|311.8|312.2|311.8|312.2|311.8|380
1733412130000|2024-12-05 15:22:10|312.4|312.1|312.7|312.5|312.7|312.5|312.4|312.1|809
1733412160000|2024-12-05 15:22:40|312.8|312.6|312.8|312.6|312.8|312.6|312.8|312.6|506
1733412170000|2024-12-05 15:22:50|312.9|312.7|312.9|312.7|312.9|312.7|312.9|312.7|123
1733412200000|2024-12-05 15:23:20|313|312.8|313|312.8|313|312.8|313|312.8|463
1733412250000|2024-12-05 15:24:10||312.7||312.7||312.7||312.7|574
1733412290000|2024-12-05 15:24:50|313.1|312.8|313|312.7|313.1|312.9|313|312.7|607
1733412320000|2024-12-05 15:25:20||312.8||312.7||312.8||312.7|0
1733412340000|2024-12-05 15:25:40||312.8||312.8||312.8||312.8|0
1733412350000|2024-12-05 15:25:50|312.7|312.7|312.7|312.5|312.7|312.7|312.7|312.5|100
1733412360000|2024-12-05 15:26:00|312.6|312.4|312.6|312.4|312.6|312.4|312.6|312.4|203
1733412370000|2024-12-05 15:26:10|||||||||200
1733412380000|2024-12-05 15:26:20|312.7|312.5|312.7|312.4|312.7|312.5|312.7|312.4|47
1733412430000|2024-12-05 15:27:10||312.5||312.5||312.5||312.5|0
1733412460000|2024-12-05 15:27:40|312.6|312.4|312.7|312.4|312.7|312.4|312.6|312.4|518
1733412470000|2024-12-05 15:27:50|312.6||312.6||312.6||312.6||0
1733412480000|2024-12-05 15:28:00|312.7|312.5|312.7|312.4|312.7|312.5|312.7|312.4|131
1733412500000|2024-12-05 15:28:20|312.6|312.5|312.7|312.4|312.7|312.5|312.6|312.4|216
1733412530000|2024-12-05 15:28:50|||||||||103
1733412540000|2024-12-05 15:29:00||312.5||312.5||312.5||312.5|0
1733412550000|2024-12-05 15:29:10|||||||||299
1733412570000|2024-12-05 15:29:30|312.6|312.4|312.7|312.4|312.7|312.4|312.6|312.4|253
1733412640000|2024-12-05 15:30:40|313.1|312.7|313.1|312.7|313.1|312.7|313.1|312.7|560
1733412650000|2024-12-05 15:30:50|313||313||313||313||0
1733412740000|2024-12-05 15:32:20||312.8||312.8||312.8||312.8|0
1733412750000|2024-12-05 15:32:30|||||||||100
1733412780000|2024-12-05 15:33:00|312.8|312.6|312.8|312.6|312.8|312.6|312.8|312.6|1715
1733412790000|2024-12-05 15:33:10|312.7|312.5|312.6|312.5|312.7|312.5|312.6|312.5|847
1733412800000|2024-12-05 15:33:20|312.7||312.7||312.7||312.7||85
1733412810000|2024-12-05 15:33:30|||||||||5
1733412860000|2024-12-05 15:34:20|312.8|312.7|312.8|312.6|312.8|312.7|312.8|312.6|262
1733412880000|2024-12-05 15:34:40|312.9|312.8|312.9|312.7|312.9|312.8|312.9|312.7|613
1733412940000|2024-12-05 15:35:40|313||313||313||313||0
1733412990000|2024-12-05 15:36:30|312.9|313|313.2|312.9|313.2|313|312.9|312.9|544
1733413010000|2024-12-05 15:36:50||313||313||313||313|0
1733413100000|2024-12-05 15:38:20|313.3||313.3||313.3||313.3||366
1733413200000|2024-12-05 15:40:00|313.2|312.9|313.2|312.9|313.3|312.9|313.2|312.9|548
1733413270000|2024-12-05 15:41:10|||||||||15
1733413320000|2024-12-05 15:42:00|313|312.8|313|312.8|313|312.8|313|312.8|1173
1733413330000|2024-12-05 15:42:10|312.8|312.6|312.6|312.3|312.8|312.6|312.6|312.3|1011
1733413340000|2024-12-05 15:42:20|312.9|312.7|312.9|312.7|312.9|312.7|312.9|312.7|226
1733413380000|2024-12-05 15:43:00||312.6||312.6||312.6||312.6|0
1733413450000|2024-12-05 15:44:10|||||||||8301
1733413490000|2024-12-05 15:44:50|||||||||1023
1733413520000|2024-12-05 15:45:20|312.8||312.8||312.8||312.8||0
1733413530000|2024-12-05 15:45:30|312.9||312.9||312.9||312.9||389
1733413540000|2024-12-05 15:45:40|312.8|312.5|312.7|312.5|312.8|312.5|312.7|312.5|142
1733413570000|2024-12-05 15:46:10|||||||||112
1733413590000|2024-12-05 15:46:30|312.9|312.6|312.9|312.6|312.9|312.6|312.9|312.6|1154
1733413600000|2024-12-05 15:46:40|313.3|313.1|313.3|313.1|313.3|313.1|313.3|313.1|1899
1733413620000|2024-12-05 15:47:00|||||||||300
1733413630000|2024-12-05 15:47:10|||||||||1148
1733413660000|2024-12-05 15:47:40|313.1|312.9|313.2|312.9|313.2|312.9|313.1|312.9|413
1733413670000|2024-12-05 15:47:50|313.3||313.3||313.3||313.3||0
1733413720000|2024-12-05 15:48:40|||||||||638
1733413730000|2024-12-05 15:48:50||313||313||313||313|0
1733413740000|2024-12-05 15:49:00|||||||||98
1733413900000|2024-12-05 15:51:40|313.1|312.9|313.1|312.9|313.1|312.9|313.1|312.9|588
1733413910000|2024-12-05 15:51:50|312.7|312.5|312.4|312|312.7|312.5|312.4|312|846
1733413920000|2024-12-05 15:52:00||312.1||312||312.1||312|0
1733413950000|2024-12-05 15:52:30||312.1||312||312.1||312|0
1733413970000|2024-12-05 15:52:50|||||||||234
1733413990000|2024-12-05 15:53:10|||||||||92
1733414020000|2024-12-05 15:53:40|||||||||451
1733414030000|2024-12-05 15:53:50|||||||||130
1733414090000|2024-12-05 15:54:50|||||||||480
1733414100000|2024-12-05 15:55:00|312.2||312.2||312.2||312.2||0
1733414110000|2024-12-05 15:55:10|312.4|312.2|312.5|312.3|312.5|312.3|312.4|312.2|667
1733414120000|2024-12-05 15:55:20|312.6|312.4|312.6|312.4|312.6|312.4|312.6|312.4|544
1733414130000|2024-12-05 15:55:30|||||||||25000
1733414140000|2024-12-05 15:55:40|||||||||104
1733414150000|2024-12-05 15:55:50||312.5||312.4||312.5||312.4|697
1733414160000|2024-12-05 15:56:00|312.4|312.2|312.5|312.2|312.5|312.2|312.4|312.2|242
1733414190000|2024-12-05 15:56:30|312.6||312.6||312.6||312.6||0
1733414220000|2024-12-05 15:57:00||312.1||312.1||312.1||312.1|0
1733414230000|2024-12-05 15:57:10||312.2||312.2||312.2||312.2|0
1733414270000|2024-12-05 15:57:50|312.5||312.5||312.5||312.5||87
1733414430000|2024-12-05 16:00:30|312.6|312.4|312.7|312.5|312.7|312.5|312.6|312.4|958
1733414440000|2024-12-05 16:00:40|313.2|313|313.2|312.9|313.2|313|313|312.9|456
1733414520000|2024-12-05 16:02:00|312.8|312.6|312.8|312.6|312.8|312.6|312.8|312.6|872
1733414540000|2024-12-05 16:02:20|313.1|312.8|313.1|312.9|313.1|312.9|313.1|312.8|465
1733414560000|2024-12-05 16:02:40|313.2||313.2||313.2||313.2||0
1733414570000|2024-12-05 16:02:50|313.3|313|313.3|313|313.3|313|313.3|313|0
1733414610000|2024-12-05 16:03:30||313.1||313.1||313.1||313.1|0
1733414650000|2024-12-05 16:04:10|313.6|313.2|313.6|313.2|313.6|313.2|313.6|313.2|503
1733414690000|2024-12-05 16:04:50|||||||||621
1733414700000|2024-12-05 16:05:00|313.5||313.5||313.5||313.5||613
1733414710000|2024-12-05 16:05:10|313.6||313.6||313.6||313.6||0
1733414790000|2024-12-05 16:06:30||313.3||313.3||313.3||313.3|0
1733414840000|2024-12-05 16:07:20|||||||||900
1733414860000|2024-12-05 16:07:40|313.4|313|313.4|313|313.4|313|313.4|313|507
1733414870000|2024-12-05 16:07:50|313.3|312.8|313.1|312.8|313.3|312.8|313.1|312.8|1363
1733415060000|2024-12-05 16:11:00|312.9|312.6|312.9|312.6|312.9|312.6|312.9|312.6|2005
1733415070000|2024-12-05 16:11:10|312.8|312.5|312.8|312.5|312.8|312.5|312.8|312.5|514
1733415080000|2024-12-05 16:11:20|||||||||941
1733415090000|2024-12-05 16:11:30||312.4||312.4||312.4||312.4|0
1733415110000|2024-12-05 16:11:50|||||||||325
1733415120000|2024-12-05 16:12:00|312.7||312.7||312.7||312.7||203
1733415160000|2024-12-05 16:12:40|||||||||216
1733415170000|2024-12-05 16:12:50|||||||||124
1733415250000|2024-12-05 16:14:10|312.6|312.3|312.5|312.3|312.6|312.3|312.5|312.3|258
1733415260000|2024-12-05 16:14:20|312.7|312.4|312.7|312.5|312.7|312.5|312.7|312.4|921
1733415270000|2024-12-05 16:14:30|313.3|312.6|313.6|313.3|313.6|313.3|313.3|312.6|1122
1733415280000|2024-12-05 16:14:40|313.7||313.7||313.7||313.7||418
1733415340000|2024-12-05 16:15:40|313.6||313.6||313.6||313.6||0
1733415360000|2024-12-05 16:16:00||313.4||313.4||313.4||313.4|0
1733415440000|2024-12-05 16:17:20|313.7|313.5|313.7|313.5|313.7|313.5|313.7|313.5|69
1733415460000|2024-12-05 16:17:40|313.8|313.6|313.8|313.6|313.8|313.6|313.8|313.6|182
1733415490000|2024-12-05 16:18:10|313.6|313.4|313.6|313.4|313.6|313.4|313.5|313.4|2759
1733415520000|2024-12-05 16:18:40|||||||||1589
1733415590000|2024-12-05 16:19:50|313.5|313.3|313.5|313.3|313.5|313.3|313.5|313.3|750
1733415610000|2024-12-05 16:20:10|313.4|313.2|313.2|312.9|313.4|313.2|313.1|312.9|835
1733415620000|2024-12-05 16:20:20|||||||||1
1733415640000|2024-12-05 16:20:40|||||||||313
1733415670000|2024-12-05 16:21:10||313||313||313||313|0
1733415680000|2024-12-05 16:21:20|313.3|313.1|313.3|313.1|313.3|313.1|313.3|313.1|433
1733415710000|2024-12-05 16:21:50|||||||||823
1733415740000|2024-12-05 16:22:20|313.2|313|313.2|313|313.2|313|313.2|313|281
1733415760000|2024-12-05 16:22:40|||||||||293
1733415800000|2024-12-05 16:23:20|313.1||313.2||313.2||313.1||99
1733415840000|2024-12-05 16:24:00|313.3|313.1|313.3|313.1|313.3|313.1|313|312.8|772
1733415850000|2024-12-05 16:24:10|||||||||958
1733415860000|2024-12-05 16:24:20|313.4|313.2|313.4|313.2|313.4|313.2|313.4|313.2|709
1733415870000|2024-12-05 16:24:30|||||||||52
1733415880000|2024-12-05 16:24:40|||||||||1268
1733415890000|2024-12-05 16:24:50|313.3|313.1|313.3|313|313.3|313.1|313.2|313|510
1733415950000|2024-12-05 16:25:50|313.2|313.1|313.4|313.1|313.4|313.3|313.2|313.1|1343
1733415980000|2024-12-05 16:26:20|313.5|313.2|313.6|313.3|313.6|313.4|313.5|313.2|387
1733415990000|2024-12-05 16:26:30|313.8|313.6|314.3|313.9|314.3|313.9|313.8|313.6|3042
1733416030000|2024-12-05 16:27:10||314||314||314||314|0
1733416040000|2024-12-05 16:27:20|314.2|314.1|314.2|314|314.2|314.1|314.2|314|33
1733416080000|2024-12-05 16:28:00|314.1|313.9|314.1|313.9|314.1|313.9|314.1|313.9|533
1733416120000|2024-12-05 16:28:40|||||||||87
1733416140000|2024-12-05 16:29:00|||||||||1036
1733416150000|2024-12-05 16:29:10|||||||||800
1733416160000|2024-12-05 16:29:20|314|313.7|314|313.7|314|313.7|314|313.7|98
1733416190000|2024-12-05 16:29:50|313.9|313.6|313.9|313.1|313.9|313.6|313.9|313.1|574
1733472000000|2024-12-06 08:00:00|314.9|307.2|314.9|310.1|314.9|310.1|314.9|307.2|1802
1733472010000|2024-12-06 08:00:10||310.2||310.3||310.3||310.2|0
1733472020000|2024-12-06 08:00:20|312.7|310.4|313|310.7|313|310.7|312.7|310.4|1099
1733472030000|2024-12-06 08:00:30|314.9|310.8|314.9|311.8|314.9|311.8|314.9|310.8|367
1733472040000|2024-12-06 08:00:40||311.9||312||312||311.9|21
1733472060000|2024-12-06 08:01:00|314.8|312.1|314.8|312.3|314.8|312.3|314.8|312.1|0
1733472070000|2024-12-06 08:01:10|314.9|312.4|314.9|312.4|314.9|312.4|314.9|312.4|0
1733472080000|2024-12-06 08:01:20||312.5||312.5||312.5||312.5|0
1733472090000|2024-12-06 08:01:30||312.6||312.7||312.7||312.6|0
1733472110000|2024-12-06 08:01:50|314.8|312.8|314.9|312.8|314.9|312.8|314.8|312.8|0
1733472200000|2024-12-06 08:03:20|||||||||7
1733472220000|2024-12-06 08:03:40|||||||||1578
1733472240000|2024-12-06 08:04:00|||||||||113
1733472250000|2024-12-06 08:04:10|||||||||55
1733472330000|2024-12-06 08:05:30|||||||||536
1733472380000|2024-12-06 08:06:20|314.8||314.6||314.8||314.4||0
1733472410000|2024-12-06 08:06:50|||||||||31
1733472520000|2024-12-06 08:08:40|314.5||314.1||314.5||314.1||0
1733472530000|2024-12-06 08:08:50|314.2||314.2||314.2||314.2||0
1733472560000|2024-12-06 08:09:20|314.1||314||314.1||314||0
1733472620000|2024-12-06 08:10:20|313.9||313.9||313.9||313.9||0
1733472800000|2024-12-06 08:13:20|314.6|313.8|314.7|313.9|314.7|313.9|314.6|313.8|1241
1733472810000|2024-12-06 08:13:30|314.6|312.9|313.5|312.1|314.6|312.9|313.3|311.8|1176
1733472820000|2024-12-06 08:13:40||312.2||312.2||312.2||312.2|0
1733472870000|2024-12-06 08:14:30|313.4||313.4||313.4||313.4||446
1733472930000|2024-12-06 08:15:30|313.9|312.8|313.9|312.8|313.9|312.8|313.9|312.8|1404
1733472970000|2024-12-06 08:16:10|314.5|313.7|314.5|313.8|314.5|313.8|314.5|313.7|1038
1733472980000|2024-12-06 08:16:20||313.9||313.9||313.9||313.9|746
1733473070000|2024-12-06 08:17:50||314.2||314.2||314.2||314.2|136
1733473080000|2024-12-06 08:18:00|315.6|314.8|315.6|314.8|315.6|314.8|315.6|314.8|428
1733473090000|2024-12-06 08:18:10|316|314.9|316|315|316|315|316|314.9|41
1733473100000|2024-12-06 08:18:20|317|315.2|316.8|315.4|317|315.4|316.8|315.2|64
1733473110000|2024-12-06 08:18:30|316.7||316.6||316.7||316.6||0
1733473120000|2024-12-06 08:18:40||315.5||315.6||315.6||315.5|125
1733473160000|2024-12-06 08:19:20|||||||||1000
1733473170000|2024-12-06 08:19:30|316.5|315.7|316.6|316.1|316.6|316.1|316.5|315.7|1661
1733473180000|2024-12-06 08:19:40|316.2|315.4|316.2|315.4|316.3|315.4|316.2|315.4|1084
1733473190000|2024-12-06 08:19:50|316.7|315.5|316.7|315.7|316.7|315.7|316.7|315.5|149
1733473250000|2024-12-06 08:20:50|||||||||50
1733473280000|2024-12-06 08:21:20|||||||||188
1733473320000|2024-12-06 08:22:00||315.8||315.8||315.8||315.8|0
1733473340000|2024-12-06 08:22:20||315.9||316||316||315.9|1
1733473480000|2024-12-06 08:24:40|317.2|316.5|317.2|316.7|317.2|316.7|317.2|316.5|550
1733473550000|2024-12-06 08:25:50|317.8|316.8|317.8|317.1|317.8|317.1|317.8|316.8|31
1733473560000|2024-12-06 08:26:00||317.2||317.2||317.2||317.2|0
1733473580000|2024-12-06 08:26:20||317.3||317.4||317.4||317.3|0
1733473590000|2024-12-06 08:26:30|317.7|317.2|317.7|317.1|317.7|317.2|317.7|317.1|663
1733473600000|2024-12-06 08:26:40|318.1|317.5|318.3|317.5|318.4|317.5|318.1|317.5|496
1733473620000|2024-12-06 08:27:00|318.5|317.6|318.5|317.6|318.5|317.6|318.5|317.6|0
1733473640000|2024-12-06 08:27:20||317.7||317.7||317.7||317.7|0
1733473670000|2024-12-06 08:27:50||317.8||317.8||317.8||317.8|0
1733473680000|2024-12-06 08:28:00|318.6||318.6||318.6||318.6||0
1733473690000|2024-12-06 08:28:10|||||||||1
1733473730000|2024-12-06 08:28:50||317.9||317.9||317.9||317.9|0
1733473790000|2024-12-06 08:29:50|||||||||483
1733473820000|2024-12-06 08:30:20|318.4|317.8|318.4|317.8|318.4|317.8|318.4|317.8|249
1733473830000|2024-12-06 08:30:30|318.3||318.2||318.3||318.2||565
1733473880000|2024-12-06 08:31:20|318.1|316.7|317.2|316.6|318.1|316.7|317.2|316.5|627
1733473910000|2024-12-06 08:31:50|317||317||317||317||543
1733473930000|2024-12-06 08:32:10||316.5||316.5||316.5||316.5|13
1733473940000|2024-12-06 08:32:20|316.4|315.7|317|316.1|317|316.1|316.4|315.7|2302
1733473990000|2024-12-06 08:33:10|||||||||6
1733474190000|2024-12-06 08:36:30|316.9||316.8||316.9||316.8||117
1733474200000|2024-12-06 08:36:40|317.2|316.2|317.5|316.6|317.5|316.6|317.2|316.2|539
1733474220000|2024-12-06 08:37:00||316.8||316.8||316.8||316.8|0
1733474250000|2024-12-06 08:37:30|||||||||3492
1733474280000|2024-12-06 08:38:00|||||||||1
1733474350000|2024-12-06 08:39:10|317.7|316.9|317.7|317|317.7|317|317.7|316.9|659
1733474400000|2024-12-06 08:40:00|317.6||317.6||317.6||317.6||0
1733474450000|2024-12-06 08:40:50|317.8|317.1|317.8|317.4|317.8|317.4|317.8|317.1|34
1733474470000|2024-12-06 08:41:10|317.7|317|317.4|317|317.7|317|317.4|317|196
1733474530000|2024-12-06 08:42:10|317.3||317.3||317.3||317.3||2
1733474600000|2024-12-06 08:43:20|317.2|316.8|317.2|316.8|317.2|316.8|317.2|316.8|15
1733474660000|2024-12-06 08:44:20|316.9|316.5|316.9|316.5|316.9|316.5|316.9|316.5|82
1733474690000|2024-12-06 08:44:50|||||||||174
1733474700000|2024-12-06 08:45:00|||||||||1170
1733474710000|2024-12-06 08:45:10|317.4|316.7|317.4|316.6|317.4|316.7|317.4|316.6|361
1733474720000|2024-12-06 08:45:20||316.7||316.7||316.7||316.7|0
1733474730000|2024-12-06 08:45:30|317.3||317.4||317.4||317.3||0
1733474770000|2024-12-06 08:46:10||316.6||316.6||316.6||316.6|0
1733474790000|2024-12-06 08:46:30||316.7||316.7||316.7||316.7|0
1733474800000|2024-12-06 08:46:40|||||||||1
1733474880000|2024-12-06 08:48:00|317.3||317.3||317.3||317.3||0
1733474910000|2024-12-06 08:48:30|317.2||317.2||317.2||317.2||0
1733474950000|2024-12-06 08:49:10|317.4|317.1|317.4|317.1|317.4|317.1|317.4|317.1|17
1733474960000|2024-12-06 08:49:20||317||316.9||317||316.9|0
1733474990000|2024-12-06 08:49:50||316.8||316.8||316.8||316.8|0
1733475040000|2024-12-06 08:50:40|||||||||429
1733475110000|2024-12-06 08:51:50|||||||||3157
1733475170000|2024-12-06 08:52:50|317.3|316.9|317.3|316.9|317.3|316.9|317.3|316.9|2006
1733475200000|2024-12-06 08:53:20||317||317||317||317|7
1733475220000|2024-12-06 08:53:40|317.9|317.1|317.9|317.4|317.9|317.5|317.9|317.1|774
1733475300000|2024-12-06 08:55:00|318|317.9|318.3|317.9|318.3|317.9|318|317.9|268
1733475310000|2024-12-06 08:55:10|318.5|318.4|319|318.4|319|318.4|318.5|318.4|670
1733475320000|2024-12-06 08:55:20|319.4||319.3||319.4||319.3||0
1733475340000|2024-12-06 08:55:40|318.9||319||319||318.9||469
1733475430000|2024-12-06 08:57:10|319.3|318.5|319.6|318.6|319.6|318.6|319.3|318.5|2136
1733475440000|2024-12-06 08:57:20||318.8||319.2||319.2||318.8|0
1733475450000|2024-12-06 08:57:30||319.4||319.4||319.4||319.4|707
1733475460000|2024-12-06 08:57:40|320|319.6|320|319.6|320|319.6|320|319.6|202
1733475470000|2024-12-06 08:57:50|||||||||184
1733475480000|2024-12-06 08:58:00|320.1||320.2||320.2||320.1||0
1733475490000|2024-12-06 08:58:10|320.1|319.1|320|319.1|320.1|319.1|319.6|319.1|6846
1733475500000|2024-12-06 08:58:20|320.1|319.2|320.1|319.2|320.1|319.2|320.1|319.2|3746
1733475510000|2024-12-06 08:58:30|320||320||320||320||0
1733475580000|2024-12-06 08:59:40|||||||||400
1733475590000|2024-12-06 08:59:50|319.9||319.9||319.9||319.9||0
1733475620000|2024-12-06 09:00:20|320||320||320||320||0
1733475640000|2024-12-06 09:00:40|||||||||13
1733475690000|2024-12-06 09:01:30|||||||||1028
1733475710000|2024-12-06 09:01:50|||||||||627
1733475730000|2024-12-06 09:02:10|||||||||641
1733475800000|2024-12-06 09:03:20|||||||||1578
1733475860000|2024-12-06 09:04:20|320.5|320.1|320.5|320.1|320.5|320.1|320.5|320.1|648
1733475870000|2024-12-06 09:04:30|320|319.5|320|319.5|320|319.5|320|319.5|452
1733475890000|2024-12-06 09:04:50|320.3||320.3||320.3||320.3||0
1733475920000|2024-12-06 09:05:20|320.2|319.6|320.2|319.6|320.2|319.6|320.2|319.6|0
1733475980000|2024-12-06 09:06:20|320.3|319.7|320.3|319.9|320.5|320.4|320.3|319.7|1329
1733476030000|2024-12-06 09:07:10|||||||||13128
1733476050000|2024-12-06 09:07:30|320.5|320.1|321|320.4|321.1|320.4|320.4|320.1|930
1733476080000|2024-12-06 09:08:00|321.7|320.6|321.7|320.6|321.7|320.6|321.7|320.6|139
1733476090000|2024-12-06 09:08:10|321.9||321.9||321.9||321.9||0
1733476100000|2024-12-06 09:08:20|||||||||223
1733476160000|2024-12-06 09:09:20|322.1||322.1||322.1||322.1||0
1733476200000|2024-12-06 09:10:00||320.7||320.7||320.7||320.7|0
1733476220000|2024-12-06 09:10:20|321.9|320.8|321.9|320.8|321.9|320.8|321.9|320.8|493
1733476250000|2024-12-06 09:10:50|321.8|320.9|321.9|320.9|321.9|320.9|321.8|320.9|0
1733476290000|2024-12-06 09:11:30|322||322||322||322||0
1733476300000|2024-12-06 09:11:40|322.1||322||322.1||322||0
1733476320000|2024-12-06 09:12:00||321||321||321||321|0
1733476360000|2024-12-06 09:12:40||321.1||321.1||321.1||321.1|0
1733476380000|2024-12-06 09:13:00||321.2||321.2||321.2||321.2|0
1733476410000|2024-12-06 09:13:30|322.2|321.3|322.2|321.4|322.2|321.4|322.2|321.3|0
1733476420000|2024-12-06 09:13:40|322.1||322||322.1||322||0
1733476430000|2024-12-06 09:13:50|322.3|321.5|322.3|321.6|322.3|321.6|322.3|321.5|1099
1733476440000|2024-12-06 09:14:00|322.5|321.7|322.4|321.8|322.5|321.8|322.4|321.7|0
1733476460000|2024-12-06 09:14:20||321.9||321.9||321.9||321.9|0
1733476470000|2024-12-06 09:14:30|322.5||322.5||322.5||322.5||0
1733476480000|2024-12-06 09:14:40|||||||||5954
1733476490000|2024-12-06 09:14:50|||||||||617
1733476500000|2024-12-06 09:15:00||322||322||322||322|0
1733476560000|2024-12-06 09:16:00|||||||||316
1733476580000|2024-12-06 09:16:20|322.3|321.8|322.5|321.8|322.5|321.8|322.3|321.8|269
1733476620000|2024-12-06 09:17:00|321.4|320.9|321.3|320.4|321.4|320.9|321.3|320.4|1194
1733476630000|2024-12-06 09:17:10|||||||||461
1733476650000|2024-12-06 09:17:30|||||||||834
1733476720000|2024-12-06 09:18:40||320.5||320.5||320.5||320.5|0
1733476760000|2024-12-06 09:19:20|||||||||200
1733476840000|2024-12-06 09:20:40|||||||||8301
1733476880000|2024-12-06 09:21:20|321.2||321.2||321.2||321.2||0
1733477010000|2024-12-06 09:23:30|321.1||321.1||321.1||321.1||0
1733477180000|2024-12-06 09:26:20|||||||||323
1733477200000|2024-12-06 09:26:40|320.4|320.2|320.3|319.8|320.4|320.2|320.3|319.8|157
1733477220000|2024-12-06 09:27:00|||||||||624
1733477250000|2024-12-06 09:27:30|||||||||633
1733477310000|2024-12-06 09:28:30|320|319.6|320|319.6|320|319.6|320|319.6|394
1733477400000|2024-12-06 09:30:00|||||||||3
1733477440000|2024-12-06 09:30:40|320.8|319.7|320.8|320.3|320.8|320.3|320.8|319.7|15
1733477550000|2024-12-06 09:32:30|||||||||205
1733477590000|2024-12-06 09:33:10|||||||||25
1733477640000|2024-12-06 09:34:00|321|320.7|320.6|320.1|321.6|320.9|320.6|320.1|1684
1733477680000|2024-12-06 09:34:40|||||||||3103
1733477690000|2024-12-06 09:34:50|320.4||320.4||320.4||320.4||2666
1733477720000|2024-12-06 09:35:20|320.9|320.2|320.8|320.1|320.9|320.3|320.8|320.1|850
1733477920000|2024-12-06 09:38:40|320.7|320.2|320.7|320.2|320.7|320.2|320.7|320.2|610
1733477950000|2024-12-06 09:39:10|||||||||182
1733478000000|2024-12-06 09:40:00|320.8||320.8||320.8||320.8||0
1733478020000|2024-12-06 09:40:20|320.7||320.7||320.7||320.7||0
1733478030000|2024-12-06 09:40:30|320.4|320|320.2|320|320.4|320|320.2|320|493
1733478050000|2024-12-06 09:40:50|320|319.8|320|319.7|320|319.8|320|319.7|647
1733478060000|2024-12-06 09:41:00|320.1||320.1||320.1||320.1||0
1733478070000|2024-12-06 09:41:10|319.9||319.9||319.9||319.9||141
1733478160000|2024-12-06 09:42:40|319.8|319.6|319.8|319.6|319.8|319.6|319.8|319.6|138
1733478260000|2024-12-06 09:44:20|319.7|319.3|319.7|319.3|319.8|319.3|319.7|319.3|95
1733478270000|2024-12-06 09:44:30||319.2||319.2||319.2||319.2|0
1733478300000|2024-12-06 09:45:00||319.3||319.3||319.3||319.3|0
1733478310000|2024-12-06 09:45:10||319.2||319.2||319.3||319.2|0
1733478320000|2024-12-06 09:45:20|319.8|319.3|320|319.3|320|319.3|319.8|319.3|195
1733478380000|2024-12-06 09:46:20|||||||||50
1733478600000|2024-12-06 09:50:00||319.4||319.4||319.4||319.4|0
1733478610000|2024-12-06 09:50:10|||||||||544
1733478660000|2024-12-06 09:51:00|319.8|319.3|319.8|319.3|319.8|319.3|319.8|319.3|329
1733478670000|2024-12-06 09:51:10|319.7||319.7||319.7||319.7||0
1733478690000|2024-12-06 09:51:30|319.5||319.5||319.5||319.5||0
1733478800000|2024-12-06 09:53:20|319.8|319.5|320.4|320|320.4|320|319.8|319.5|982
1733478860000|2024-12-06 09:54:20|320.6|320.2|321|320.3|321|320.3|320.6|320.2|267
1733479000000|2024-12-06 09:56:40||320.4||320.4||320.4||320.4|429
1733479030000|2024-12-06 09:57:10|||||||||1
1733479090000|2024-12-06 09:58:10|||||||||3120
1733479180000|2024-12-06 09:59:40||320.2||320.2||320.2||320.2|146
1733479190000|2024-12-06 09:59:50|320.7|320.3|320.3|320.1|320.7|320.3|320.3|320.1|535
1733479230000|2024-12-06 10:00:30|||||||||2
1733479250000|2024-12-06 10:00:50|||||||||500
1733479260000|2024-12-06 10:01:00|||||||||17607
1733479280000|2024-12-06 10:01:20|320.2||320.2||320.2||320.2||0
1733479300000|2024-12-06 10:01:40|320.3||320.2||320.3||320.2||5137
1733479320000|2024-12-06 10:02:00|320.1|319.7|320.1|319.7|320.1|319.7|320.1|319.7|589
1733479340000|2024-12-06 10:02:20|320.2|319.8|320.3|319.8|320.3|319.8|320.2|319.8|240
1733479360000|2024-12-06 10:02:40|||||||||164
1733479400000|2024-12-06 10:03:20|320.7|320.2|320.7|320.1|320.7|320.2|320.7|320.1|691
1733479410000|2024-12-06 10:03:30||320.2||320.1||320.2||320.1|0
1733479440000|2024-12-06 10:04:00||320.2||320.2||320.2||320.2|361
1733479500000|2024-12-06 10:05:00|||||||||16
1733479530000|2024-12-06 10:05:30|||||||||812
1733479540000|2024-12-06 10:05:40|||||||||150
1733479770000|2024-12-06 10:09:30|320.6|320|320.2|319.8|320.6|320|320.1|319.8|616
1733479860000|2024-12-06 10:11:00|||||||||24
1733479890000|2024-12-06 10:11:30|||||||||1553
1733479930000|2024-12-06 10:12:10|320.1|319.7|320.1|319.7|320.1|319.7|320.1|319.7|4
1733480080000|2024-12-06 10:14:40|319.9|319.5|319.9|319.5|319.9|319.5|319.9|319.5|130
1733480090000|2024-12-06 10:14:50|319.8||319.8||319.8||319.8||0
1733480100000|2024-12-06 10:15:00|320.2|319.7|320.2|319.6|320.2|319.7|320.2|319.6|1108
1733480110000|2024-12-06 10:15:10||319.5||319.5||319.5||319.5|0
1733480140000|2024-12-06 10:15:40|320.4|319.6|320.4|319.8|320.4|319.8|320.4|319.6|137
1733480220000|2024-12-06 10:17:00|||||||||3814
1733480280000|2024-12-06 10:18:00|320.3||320.3||320.3||320.3||0
1733480490000|2024-12-06 10:21:30|||||||||1260
1733480560000|2024-12-06 10:22:40|320|319.5|320|319.6|320|319.6|320|319.5|642
1733480580000|2024-12-06 10:23:00|319.9|319.5|319.8|319.5|319.9|319.5|319.8|319.5|303
1733480620000|2024-12-06 10:23:40|||||||||292
1733480640000|2024-12-06 10:24:00|||||||||2
1733480710000|2024-12-06 10:25:10|319.7|319.4|319.7|319.4|319.7|319.4|319.7|319.4|15
1733480760000|2024-12-06 10:26:00|||||||||100
1733480780000|2024-12-06 10:26:20||319.3||319.3||319.3||319.3|4922
1733480980000|2024-12-06 10:29:40|319.5|319|319.4|319|319.5|319|319.4|319|451
1733481000000|2024-12-06 10:30:00|319.3|318.9|319.3|318.9|319.3|318.9|319.3|318.9|1
1733481040000|2024-12-06 10:30:40|319.2||319.3||319.3||319.2||0
1733481240000|2024-12-06 10:34:00|319|318.7|318.9|318.7|319|318.7|318.9|318.7|318
1733481250000|2024-12-06 10:34:10|319||319||319||319||6
1733481270000|2024-12-06 10:34:30|319.2|318.9|319.3|319|319.3|319|319.2|318.9|588
1733481320000|2024-12-06 10:35:20|||||||||31
1733481380000|2024-12-06 10:36:20|319|318.7|319|318.7|319|318.7|319|318.7|61
1733481440000|2024-12-06 10:37:20|318.9|318.5|318.9|318.6|318.9|318.6|318.7|318.5|1725
1733481450000|2024-12-06 10:37:30|319|318.5|319|318.5|319|318.5|319|318.5|0
1733481500000|2024-12-06 10:38:20|||||||||479
1733481510000|2024-12-06 10:38:30|318.9||318.9||318.9||318.9||0
1733481560000|2024-12-06 10:39:20|||||||||1000
1733481590000|2024-12-06 10:39:50|||||||||420
1733481600000|2024-12-06 10:40:00|319||319||319||319||0
1733481680000|2024-12-06 10:41:20|||||||||1002
1733481750000|2024-12-06 10:42:30|319.3|318.8|319.3|318.8|319.3|318.8|319.3|318.8|102
1733481770000|2024-12-06 10:42:50|319.5|319|319.5|319|319.5|319|319.5|319|328
1733481780000|2024-12-06 10:43:00|319.6|319.3|319.6|319.1|319.6|319.3|319.6|319.1|419
1733481800000|2024-12-06 10:43:20||319||319||319.1||319|0
1733481910000|2024-12-06 10:45:10||319.1||319.1||319.1||319.1|0
1733481990000|2024-12-06 10:46:30|||||||||181
1733482050000|2024-12-06 10:47:30|||||||||1000
1733482220000|2024-12-06 10:50:20||319.2||319.2||319.2||319.2|0
1733482240000|2024-12-06 10:50:40||319.3||319.3||319.3||319.3|0
1733482320000|2024-12-06 10:52:00|319|318.8|319|318.8|319|318.8|319|318.8|485
1733482350000|2024-12-06 10:52:30|||||||||86
1733482370000|2024-12-06 10:52:50|319.4|318.9|319.4|318.9|319.4|318.9|319.4|318.9|153
1733482380000|2024-12-06 10:53:00||318.8||318.8||318.8||318.8|0
1733482390000|2024-12-06 10:53:10|319.3||319.2||319.3||319.2||0
1733482430000|2024-12-06 10:53:50|||||||||14
1733482450000|2024-12-06 10:54:10||318.9||318.9||318.9||318.9|0
1733482460000|2024-12-06 10:54:20||318.8||318.8||318.8||318.8|0
1733482500000|2024-12-06 10:55:00|||||||||7
1733482510000|2024-12-06 10:55:10|||||||||338
1733482540000|2024-12-06 10:55:40|319.4|319|319.4|319|319.4|319|319.4|319|353
1733482620000|2024-12-06 10:57:00|319.6|319.1|319.6|319.2|319.6|319.2|319.6|319.1|444
1733482630000|2024-12-06 10:57:10|319.5||319.5||319.5||319.5||635
1733482650000|2024-12-06 10:57:30||319.1||319.1||319.1||319.1|20
1733482710000|2024-12-06 10:58:30|319.4||319.4||319.4||319.4||0
1733482800000|2024-12-06 11:00:00|319.5||319.6||319.6||319.5||0
1733482860000|2024-12-06 11:01:00|||||||||8
1733482870000|2024-12-06 11:01:10|319.5||319.5||319.5||319.5||0
1733482890000|2024-12-06 11:01:30|319.2|318.8|318.7|318.6|319.2|318.8|318.7|318.6|809
1733482900000|2024-12-06 11:01:40|||||||||84
1733482910000|2024-12-06 11:01:50|318.8||318.8||318.8||318.8||184
1733482920000|2024-12-06 11:02:00|||||||||410
1733482930000|2024-12-06 11:02:10|||||||||779
1733482970000|2024-12-06 11:02:50|||||||||60
1733482990000|2024-12-06 11:03:10|||||||||5
1733483160000|2024-12-06 11:06:00|318.8|318.5|318.6|318.2|318.8|318.5|318.6|318.2|245
1733483180000|2024-12-06 11:06:20|318.7|318.3|318.2|317.6|318.7|318.3|318.2|317.6|61
1733483200000|2024-12-06 11:06:40|318.1|317.5|318.1|317.5|318.1|317.5|318.1|317.5|0
1733483210000|2024-12-06 11:06:50|318.2|317.6|318.2|317.6|318.2|317.6|318.2|317.6|0
1733483230000|2024-12-06 11:07:10|318.1|317.5|318.1|317.5|318.1|317.5|318.1|317.5|0
1733483430000|2024-12-06 11:10:30|318.2|317.6|318.2|317.6|318.2|317.6|318.2|317.6|0
1733483440000|2024-12-06 11:10:40|318.1|317.5|318.1|317.5|318.1|317.5|318.1|317.5|0
1733483460000|2024-12-06 11:11:00|318.2|317.6|318.1|317.5|318.2|317.6|318.1|317.5|0
1733483470000|2024-12-06 11:11:10|318.2|317.6|318.2|317.6|318.2|317.6|318.2|317.6|0
1733483500000|2024-12-06 11:11:40|318.1|317.5|318.1|317.5|318.1|317.5|318|317.4|5
1733483580000|2024-12-06 11:13:00|318|317.4|318|317.4|318|317.4|318|317.4|0
1733483650000|2024-12-06 11:14:10|318.1|317.5|318.1|317.5|318.1|317.5|318.1|317.5|0
1733483730000|2024-12-06 11:15:30|318|317.4|318.1|317.5|318.1|317.5|318|317.4|0
1733483750000|2024-12-06 11:15:50|318|317.4|318|317.4|318|317.4|318|317.4|0
1733483790000|2024-12-06 11:16:30|318.1|317.5|318|317.4|318.1|317.5|318|317.4|0
1733483860000|2024-12-06 11:17:40|318.1|317.5|318|317.4|318.1|317.5|318|317.4|0
1733483870000|2024-12-06 11:17:50|317.9|317.3|317.9|317.3|318|317.4|317.9|317.3|0
1733483890000|2024-12-06 11:18:10|318|317.4|318|317.4|318|317.4|318|317.4|0
1733484000000|2024-12-06 11:20:00|317.9|317.3|317.8|317.3|317.9|317.3|317.8|317.3|0
1733484020000|2024-12-06 11:20:20|317.9|317.4|317.9|317.4|317.9|317.4|317.9|317.4|0
1733484090000|2024-12-06 11:21:30|317.6|317|317.6|317|317.6|317|317.6|317|636
1733484120000|2024-12-06 11:22:00|317.4||317.4||317.4||317.4||240
1733484130000|2024-12-06 11:22:10|317.3||317.3||317.3||317.3||0
1733484140000|2024-12-06 11:22:20|317|316.7|317|316.7|317|316.7|317|316.7|51
1733484220000|2024-12-06 11:23:40|||||||||51
1733484300000|2024-12-06 11:25:00|316.8|316.1|316.7|316.1|316.8|316.1|316.7|316.1|163
1733484340000|2024-12-06 11:25:40|316.6||316.6||316.6||316.6||271
1733484350000|2024-12-06 11:25:50|316.9|316.5|316.9|316.5|316.9|316.5|316.9|316.5|602
1733484430000|2024-12-06 11:27:10|||||||||31
1733484480000|2024-12-06 11:28:00|||||||||31
1733484520000|2024-12-06 11:28:40|317|316.6|317|316.6|317|316.6|317|316.6|158
1733484530000|2024-12-06 11:28:50||316.7||316.7||316.7||316.7|0
1733484550000|2024-12-06 11:29:10|316.9|316.5|316.9|316.5|316.9|316.5|316.9|316.5|95
1733484560000|2024-12-06 11:29:20|317||317||317||317||0
1733484570000|2024-12-06 11:29:30|316.8||316.8||316.8||316.8||55
1733484580000|2024-12-06 11:29:40|317|316.7|317|316.6|317|316.7|317|316.6|242
1733484650000|2024-12-06 11:30:50||316.5||316.5||316.5||316.5|15
1733484750000|2024-12-06 11:32:30||316.6||316.6||316.6||316.6|0
1733484800000|2024-12-06 11:33:20|316.9||316.9||316.9||316.9||0
1733484870000|2024-12-06 11:34:30|316.7|316.5|316.6|316.4|316.7|316.5|316.6|316.4|1564
1733484880000|2024-12-06 11:34:40|||||||||2020
1733484930000|2024-12-06 11:35:30|316.7||316.7||316.7||316.7||382
1733484940000|2024-12-06 11:35:40|||||||||419
1733484970000|2024-12-06 11:36:10|316.9|316.5|316.9|316.6|316.9|316.6|316.9|316.5|126
1733485140000|2024-12-06 11:39:00|||||||||1100
1733485150000|2024-12-06 11:39:10|316.7|316.4|316.7|316.4|316.7|316.4|316.7|316.4|299
1733485160000|2024-12-06 11:39:20|||||||||79
1733485210000|2024-12-06 11:40:10|||||||||61
1733485260000|2024-12-06 11:41:00|||||||||242
1733485360000|2024-12-06 11:42:40|316.4|316.1|316|315.8|316.4|316.1|316|315.8|492
1733485370000|2024-12-06 11:42:50|||||||||11
1733485410000|2024-12-06 11:43:30|||||||||299
1733485530000|2024-12-06 11:45:30|||||||||318
1733485550000|2024-12-06 11:45:50||315.7||315.7||315.7||315.7|494
1733485570000|2024-12-06 11:46:10|||||||||318
1733485630000|2024-12-06 11:47:10|315.9||315.8||315.9||315.8||1137
1733485680000|2024-12-06 11:48:00|316.3|316|316.3|316|316.3|316|316.3|316|1294
1733485710000|2024-12-06 11:48:30||316.1||316.1||316.1||316.1|480
1733485800000|2024-12-06 11:50:00|||||||||299
1733485840000|2024-12-06 11:50:40||316||316||316||316|39
1733485860000|2024-12-06 11:51:00|316.2||316.2||316.2||316.2||0
1733485870000|2024-12-06 11:51:10|316.1|315.9|316.1|315.7|316.1|315.9|316.1|315.7|708
1733485890000|2024-12-06 11:51:30|||||||||2600
1733485900000|2024-12-06 11:51:40|316|315.6|315.7|315.6|316|315.6|315.7|315.6|36
1733485920000|2024-12-06 11:52:00||315.5||315.4||315.5||315.4|74
1733485960000|2024-12-06 11:52:40|||||||||445
1733485990000|2024-12-06 11:53:10|||||||||50
1733486020000|2024-12-06 11:53:40|315.9|315.6|315.9|315.7|315.9|315.7|315.9|315.6|632
1733486030000|2024-12-06 11:53:50||315.6||315.6||315.6||315.6|450
1733486190000|2024-12-06 11:56:30|316.1|315.7|316.3|316|316.3|316|316.1|315.7|572
1733486260000|2024-12-06 11:57:40|||||||||83
1733486280000|2024-12-06 11:58:00|316.2|315.8|316.2|315.8|316.2|315.8|316.2|315.8|247
1733486300000|2024-12-06 11:58:20|316.1||316.1||316.1||316.1||0
1733486320000|2024-12-06 11:58:40|||||||||3147
1733486410000|2024-12-06 12:00:10|316.2||316.2||316.2||316.2||0
1733486520000|2024-12-06 12:02:00|316.3|315.9|316.6|316.2|316.6|316.2|316.3|315.9|953
1733486630000|2024-12-06 12:03:50|316.5||316.5||316.5||316.5||0
1733486650000|2024-12-06 12:04:10|||||||||362
1733486770000|2024-12-06 12:06:10|||||||||22
1733486790000|2024-12-06 12:06:30|316.6|316.4|316.7|316.4|316.7|316.4|316.6|316.4|324
1733486800000|2024-12-06 12:06:40|316.5|316.3|316.5|316.3|316.5|316.3|316.5|316.3|41
1733486910000|2024-12-06 12:08:30|||||||||83
1733486930000|2024-12-06 12:08:50|316.4|316.2|316.4|316.2|316.4|316.2|316.4|316.2|167
1733487000000|2024-12-06 12:10:00|316.6||316.6||316.7||316.6||0
1733487010000|2024-12-06 12:10:10|316.7||316.7||316.7||316.7||0
1733487060000|2024-12-06 12:11:00|||||||||450
1733487220000|2024-12-06 12:13:40|316.6|315.8|316|315.7|316.6|315.8|316|315.7|152
1733487240000|2024-12-06 12:14:00|316.1||316.1||316.1||316.1||0
1733487390000|2024-12-06 12:16:30|316|315.6|316|315.6|316|315.6|316|315.6|249
1733487420000|2024-12-06 12:17:00|316.1|315.8|316.1|315.8|316.1|315.8|316.1|315.8|0
1733487430000|2024-12-06 12:17:10||315.6||315.6||315.6||315.6|0
1733487660000|2024-12-06 12:21:00|316.3|315.9|316.3|315.9|316.3|315.9|316.3|315.9|80
1733487670000|2024-12-06 12:21:10|316.6|316.1|316.6|316|316.6|316.1|316.6|316|97
1733487720000|2024-12-06 12:22:00|||||||||25
1733487820000|2024-12-06 12:23:40||316.1||316.1||316.1||316.1|100
1733487840000|2024-12-06 12:24:00||316.2||316.2||316.2||316.2|215
1733487900000|2024-12-06 12:25:00||316.4||316.4||316.4||316.4|262
1733488090000|2024-12-06 12:28:10|||||||||602
1733488150000|2024-12-06 12:29:10|||||||||627
1733488200000|2024-12-06 12:30:00|316.7||316.7||316.7||316.7||0
1733488430000|2024-12-06 12:33:50|||||||||24
1733488480000|2024-12-06 12:34:40|||||||||10
1733488520000|2024-12-06 12:35:20|||||||||10
1733488560000|2024-12-06 12:36:00|317.6|317|317.6|317|317.6|317|317.6|317|309
1733488570000|2024-12-06 12:36:10|||||||||500
1733488590000|2024-12-06 12:36:30|317.9|317.1|317.9|317.2|317.9|317.2|317.9|317.1|206
1733488630000|2024-12-06 12:37:10|318.1|317.8|318.2|317.8|318.2|317.8|318.1|317.8|0
1733488750000|2024-12-06 12:39:10|317.8|318|317.3|316.8|317.8|318|317.3|316.8|1499
1733488930000|2024-12-06 12:42:10||316.9||316.9||316.9||316.9|613
1733488940000|2024-12-06 12:42:20|317.4||317.4||317.4||317.4||0
1733489060000|2024-12-06 12:44:20|317.7|317.1|317.7|317.1|317.7|317.1|317.7|317.1|21
1733489110000|2024-12-06 12:45:10|317.8||317.7||317.8||317.7||0
1733489300000|2024-12-06 12:48:20|317.8||317.8||317.8||317.8||0
1733489360000|2024-12-06 12:49:20|317.7||317.7||317.7||317.7||0
1733489450000|2024-12-06 12:50:50|317.6||317.6||317.6||317.6||0
1733489650000|2024-12-06 12:54:10|||||||||1
1733489670000|2024-12-06 12:54:30|||||||||1
1733489830000|2024-12-06 12:57:10|||||||||1
1733489980000|2024-12-06 12:59:40|317.5||317.5||317.5||317.5||3
1733490120000|2024-12-06 13:02:00|316.9|316.5|317.1|316.6|317.2|316.6|316.9|316.5|190
1733490370000|2024-12-06 13:06:10|||||||||3
1733490540000|2024-12-06 13:09:00|||||||||2
1733490620000|2024-12-06 13:10:20|||||||||1
1733490710000|2024-12-06 13:11:50|317.3|316.7|317.4|317|317.4|317|317.3|316.7|243
1733490790000|2024-12-06 13:13:10|||||||||4250
1733490830000|2024-12-06 13:13:50||317.2||317.2||317.2||317.2|203
1733490840000|2024-12-06 13:14:00|317.1|316.8|317.1|316.8|317.1|316.8|317.1|316.8|711
1733490920000|2024-12-06 13:15:20|317|316.6|317|316.6|317|316.6|317|316.6|51
1733490950000|2024-12-06 13:15:50|316.9|316.5|316.9|316.5|316.9|316.5|316.9|316.5|65
1733490960000|2024-12-06 13:16:00|316.8|316.4|316.8|316.4|316.8|316.4|316.8|316.4|10
1733491020000|2024-12-06 13:17:00|316.7|316.3|316.6|316.3|316.7|316.3|316.6|316.3|240
1733491030000|2024-12-06 13:17:10|316.5|315.7|316.5|315.7|316.5|315.7|316.5|315.7|152
1733491060000|2024-12-06 13:17:40||315.6||315.6||315.6||315.6|0
1733491180000|2024-12-06 13:19:40|316.4|315.9|316.4|315.9|316.4|315.9|316.4|315.9|264
1733491420000|2024-12-06 13:23:40|||||||||12
1733491540000|2024-12-06 13:25:40||316.1||316||316.1||316|266
1733491720000|2024-12-06 13:28:40|316.2|315.9|316.2|315.9|316.2|315.9|316.2|315.9|357
1733491760000|2024-12-06 13:29:20|||||||||532
1733491770000|2024-12-06 13:29:30|||||||||509
1733491800000|2024-12-06 13:30:00|316.1|315.6|316.2|315.6|316.2|315.6|316.1|315.6|182
1733491810000|2024-12-06 13:30:10|||||||||68
1733491870000|2024-12-06 13:31:10|||||||||31
1733491960000|2024-12-06 13:32:40|316.4|316|316.4|316|316.4|316|316.4|316|690
1733492100000|2024-12-06 13:35:00|316.3|316.1|316.4|316|316.4|316.1|316.3|316|648
1733492130000|2024-12-06 13:35:30|||||||||442
1733492150000|2024-12-06 13:35:50|316|315.7|316.1|315.7|316.1|315.7|316|315.7|218
1733492160000|2024-12-06 13:36:00|316.2||316.2||316.2||316.2||0
1733492200000|2024-12-06 13:36:40||315.8||315.8||315.8||315.8|435
1733492210000|2024-12-06 13:36:50||315.7||315.7||315.7||315.7|0
1733492220000|2024-12-06 13:37:00|316.3|315.9|316.3|315.9|316.3|315.9|316.3|315.9|291
1733492250000|2024-12-06 13:37:30|||||||||6
1733492260000|2024-12-06 13:37:40|316.2||316.2||316.2||316.2||613
1733492270000|2024-12-06 13:37:50|||||||||420
1733492310000|2024-12-06 13:38:30|||||||||84
1733492540000|2024-12-06 13:42:20|||||||||1775
1733492580000|2024-12-06 13:43:00|||||||||116
1733492590000|2024-12-06 13:43:10|316.3||316.3||316.3||316.3||0
1733492640000|2024-12-06 13:44:00|316.2||316.2||316.2||316.2||46
1733492650000|2024-12-06 13:44:10|316.3|316|316.3|316|316.3|316|316.3|316|1
1733492680000|2024-12-06 13:44:40|||||||||4
1733492980000|2024-12-06 13:49:40||316.1||316.1||316.1||316.1|503
1733493000000|2024-12-06 13:50:00|316.2|316|316.1|316|316.2|316|316.1|316|575
1733493010000|2024-12-06 13:50:10|316.2|315.9|316.2|315.9|316.2|315.9|316.2|315.9|201
1733493040000|2024-12-06 13:50:40|||||||||53
1733493130000|2024-12-06 13:52:10|||||||||63
1733493140000|2024-12-06 13:52:20|316.4|316.2|316.4|316|316.4|316.2|316.4|316|239
1733493150000|2024-12-06 13:52:30|316.5|316.1|316.3|316.1|316.5|316.1|316.3|316.1|564
1733493260000|2024-12-06 13:54:20|316.5|316.2|316.4|316.2|316.5|316.2|316.4|316.2|455
1733493270000|2024-12-06 13:54:30|||||||||1119
1733493290000|2024-12-06 13:54:50|||||||||49
1733493310000|2024-12-06 13:55:10|||||||||424
1733493350000|2024-12-06 13:55:50||316.3||316.3||316.3||316.3|0
1733493360000|2024-12-06 13:56:00|316.5||316.5||316.5||316.5||500
1733493380000|2024-12-06 13:56:20|||||||||579
1733493430000|2024-12-06 13:57:10|316.9|316.7|317.4|316.8|317.4|316.8|316.9|316.7|1131
1733493500000|2024-12-06 13:58:20|||||||||170
1733493510000|2024-12-06 13:58:30|317.6|317.2|317.6|317.2|317.6|317.2|317.6|317.2|588
1733493620000|2024-12-06 14:00:20|||||||||1500
1733493810000|2024-12-06 14:03:30|317.3|317|317.3|317|317.3|317|317.3|317|997
1733493830000|2024-12-06 14:03:50|317|316.7|316.6|316.3|317|316.7|316.6|316.3|383
1733493890000|2024-12-06 14:04:50|316.4|316|316.3|316|316.4|316|316.3|316|128
1733493980000|2024-12-06 14:06:20|||||||||391
1733494040000|2024-12-06 14:07:20|||||||||429
1733494070000|2024-12-06 14:07:50|||||||||609
1733494090000|2024-12-06 14:08:10|||||||||721
1733494250000|2024-12-06 14:10:50|316.6|316.2|316.6|316.1|316.6|316.2|316.6|316.1|382
1733494260000|2024-12-06 14:11:00||316||316||316||316|0
1733494310000|2024-12-06 14:11:50|||||||||25
1733494400000|2024-12-06 14:13:20|||||||||26
1733494420000|2024-12-06 14:13:40|||||||||2
1733494510000|2024-12-06 14:15:10|315.8|315.4|315.8|315.6|315.8|315.6|315.8|315.4|24
1733494520000|2024-12-06 14:15:20|315.9||315.9||315.9||315.9||0
1733494640000|2024-12-06 14:17:20|||||||||951
1733494670000|2024-12-06 14:17:50|315.8||315.9||315.9||315.8||8
1733494740000|2024-12-06 14:19:00|||||||||46
1733494860000|2024-12-06 14:21:00|||||||||600
1733494890000|2024-12-06 14:21:30|||||||||16
1733494940000|2024-12-06 14:22:20|315.8||315.8||315.8||315.8||6
1733494950000|2024-12-06 14:22:30|315.7|315|315.5|315|315.7|315.1|315.4|315|246
1733494990000|2024-12-06 14:23:10|315.4||315.4||315.4||315.4||0
1733495010000|2024-12-06 14:23:30|315.3||315.3||315.3||315.3||0
1733495040000|2024-12-06 14:24:00|315.6|315.2|315.6|315.2|315.6|315.2|315.6|315.2|564
1733495090000|2024-12-06 14:24:50|315.4|314.9|315.3|314.7|315.4|314.9|315.3|314.7|145
1733495110000|2024-12-06 14:25:10|315.2||315||315.2||315||0
1733495120000|2024-12-06 14:25:20|315.3|314.8|315.3|314.9|315.3|314.9|315.3|314.8|70
1733495130000|2024-12-06 14:25:30||314.8||314.8||314.8||314.8|0
1733495160000|2024-12-06 14:26:00||314.9||314.9||314.9||314.9|1000
1733495200000|2024-12-06 14:26:40||314.8||314.8||314.8||314.8|0
1733495240000|2024-12-06 14:27:20|||||||||20
1733495250000|2024-12-06 14:27:30||314.9||314.9||314.9||314.9|0
1733495280000|2024-12-06 14:28:00||315||315||315||315|0
1733495290000|2024-12-06 14:28:10|315.6|315.1|315.6|315.3|315.6|315.3|315.6|315.1|480
1733495300000|2024-12-06 14:28:20|||||||||39
1733495400000|2024-12-06 14:30:00|315.8|315.4|315.6|315.3|315.8|315.5|315.6|315.3|381
1733495410000|2024-12-06 14:30:10|315.4|315|315.4|315|315.4|315|315.4|315|1947
1733495420000|2024-12-06 14:30:20|315.5||315.5||315.5||315.5||0
1733495430000|2024-12-06 14:30:30|315.4||315.4||315.4||315.4||0
1733495440000|2024-12-06 14:30:40|315.5||315.5||315.5||315.5||0
1733495450000|2024-12-06 14:30:50|||||||||345
1733495460000|2024-12-06 14:31:00|315.4||315.4||315.4||315.4||0
1733495480000|2024-12-06 14:31:20|315.5||315.4||315.5||315.4||0
1733495490000|2024-12-06 14:31:30|315|314.7|315|314.7|315|314.7|315|314.7|299
1733495760000|2024-12-06 14:36:00|||||||||259
1733495850000|2024-12-06 14:37:30|||||||||19
1733495930000|2024-12-06 14:38:50|||||||||284
1733495940000|2024-12-06 14:39:00|314.8|314.6|314.7|314.6|314.8|314.6|314.7|314.6|328
1733495970000|2024-12-06 14:39:30|314.9||314.9||314.9||314.9||113
1733496020000|2024-12-06 14:40:20|||||||||613
1733496030000|2024-12-06 14:40:30|314.6|314.4|314.6|314.4|314.6|314.4|314.6|314.4|417
1733496040000|2024-12-06 14:40:40|314.5|314.2|314.5|314.2|314.5|314.2|314.5|314.2|186
1733496060000|2024-12-06 14:41:00|314.4|313.9|314.1|313.9|314.4|313.9|314.1|313.9|540
1733496090000|2024-12-06 14:41:30|||||||||648
1733496140000|2024-12-06 14:42:20|314.2||314.2||314.2||314.2||126
1733496180000|2024-12-06 14:43:00|314.1|313.8|314.1|313.8|314.1|313.8|314.1|313.8|442
1733496200000|2024-12-06 14:43:20|314.2||314.2||314.2||314.2||0
1733496220000|2024-12-06 14:43:40|||||||||809
1733496270000|2024-12-06 14:44:30|||||||||212
1733496320000|2024-12-06 14:45:20|314.8|314.4|315|314.4|315|314.4|314.8|314.4|163
1733496340000|2024-12-06 14:45:40|||||||||543
1733496380000|2024-12-06 14:46:20|||||||||3
1733496440000|2024-12-06 14:47:20|||||||||500
1733496530000|2024-12-06 14:48:50|314.9||314.9||314.9||314.9||0
1733496540000|2024-12-06 14:49:00|315||315||315||315||0
1733496580000|2024-12-06 14:49:40|314.9||314.9||314.9||314.9||0
1733496600000|2024-12-06 14:50:00|315|314.5|315|314.4|315|314.5|315|314.4|204
1733496610000|2024-12-06 14:50:10|314.5||315||315||314.5||500
1733496710000|2024-12-06 14:51:50|||||||||263
1733496740000|2024-12-06 14:52:20|314.9|314.5|314.9|314.5|314.9|314.5|314.9|314.5|84
1733496760000|2024-12-06 14:52:40|315|314.7|315|314.7|315|314.7|315|314.7|82
1733496820000|2024-12-06 14:53:40||314.8||314.8||314.8||314.8|407
1733496840000|2024-12-06 14:54:00|315.1||315.1||315.1||315.1||271
1733496870000|2024-12-06 14:54:30|||||||||2
1733496920000|2024-12-06 14:55:20||314.9||314.9||314.9||314.9|0
1733496930000|2024-12-06 14:55:30|315.2|315|315.2|315|315.2|315|315.2|315|824
1733497010000|2024-12-06 14:56:50|315.3|315.1|315.5|315.3|315.5|315.3|315.3|315.1|903
1733497020000|2024-12-06 14:57:00|||||||||2234
1733497040000|2024-12-06 14:57:20|315.2|314.9|315.2|314.9|315.2|314.9|315.2|314.9|24
1733497120000|2024-12-06 14:58:40|315.1|315|314.8|314.7|315.1|315|314.8|314.7|269
1733497130000|2024-12-06 14:58:50|||||||||33
1733497140000|2024-12-06 14:59:00||314.6||314.6||314.6||314.6|26
1733497150000|2024-12-06 14:59:10|||||||||43
1733497180000|2024-12-06 14:59:40|||||||||60
1733497200000|2024-12-06 15:00:00|||||||||432
1733497210000|2024-12-06 15:00:10|||||||||125
1733497320000|2024-12-06 15:02:00|315|315.3|315.5|315.3|315.5|315.3|315|315.3|279
1733497330000|2024-12-06 15:02:10|315.6|315.4|315.7|315.3|315.7|315.5|315.6|315.3|470
1733497340000|2024-12-06 15:02:20||315.4||315.4||315.4||315.3|125
1733497470000|2024-12-06 15:04:30|316.2|315.9|316.1|315.6|316.2|315.9|316.1|315.6|268
1733497480000|2024-12-06 15:04:40|316.2|315.3|315.7|315.3|316.2|315.3|315.7|315.3|616
1733497490000|2024-12-06 15:04:50|315.8||315.8||315.8||315.8||537
1733497500000|2024-12-06 15:05:00|315.9|315.4|315.9|315.3|315.9|315.4|315.9|315.3|158
1733497510000|2024-12-06 15:05:10|||||||||200
1733497530000|2024-12-06 15:05:30||315.4||315.4||315.4||315.4|0
1733497550000|2024-12-06 15:05:50|||||||||1
1733497610000|2024-12-06 15:06:50|||||||||1000
1733497630000|2024-12-06 15:07:10|315.8|315.3|315.6|315.3|315.8|315.3|315.6|315.3|14
1733497640000|2024-12-06 15:07:20|315.4|315.2|315.6|315.2|315.6|315.2|315.4|315.2|543
1733497650000|2024-12-06 15:07:30|||||||||6452
1733497760000|2024-12-06 15:09:20|316.2|315.7|316.1|315.7|316.2|315.7|316.1|315.7|855
1733497770000|2024-12-06 15:09:30|316.2||316.2||316.2||316.2||0
1733497790000|2024-12-06 15:09:50|316.3||316.3||316.3||316.3||9
1733497890000|2024-12-06 15:11:30|316.2||316.2||316.2||316.2||0
1733497910000|2024-12-06 15:11:50||315.8||315.9||315.9||315.8|0
1733497930000|2024-12-06 15:12:10|316.1|315.7|316|315.7|316.1|315.7|316|315.7|65
1733497940000|2024-12-06 15:12:20||315.8||315.8||315.8||315.8|0
1733497950000|2024-12-06 15:12:30|315.8|315.6|315.7|315.4|315.8|315.6|315.7|315.4|61
1733497960000|2024-12-06 15:12:40|||||||||134
1733498010000|2024-12-06 15:13:30|||||||||992
1733498020000|2024-12-06 15:13:40|||||||||1079
1733498030000|2024-12-06 15:13:50|||||||||254
1733498040000|2024-12-06 15:14:00|315.6|315.3|315.4|315.1|315.6|315.3|315.4|315.1|401
1733498050000|2024-12-06 15:14:10|315.2|314.8|315.2|314.7|315.2|314.8|315.2|314.7|1062
1733498100000|2024-12-06 15:15:00||314.8||314.8||314.8||314.8|63
1733498120000|2024-12-06 15:15:20|||||||||230
1733498130000|2024-12-06 15:15:30|315.4|315|315.5|315.2|315.5|315.2|315.4|315|574
1733498150000|2024-12-06 15:15:50||315.3||315.3||315.3||315.3|170
1733498160000|2024-12-06 15:16:00|315.7|315.4|315.7|315.4|315.7|315.4|315.7|315.4|30
1733498180000|2024-12-06 15:16:20||315.3||315.3||315.3||315.3|0
1733498210000|2024-12-06 15:16:50||315.4||315.4||315.4||315.4|0
1733498220000|2024-12-06 15:17:00||315.3||315.3||315.3||315.3|0
1733498250000|2024-12-06 15:17:30||315.4||315.4||315.4||315.4|0
1733498360000|2024-12-06 15:19:20|316.3|316|316.2|316|316.3|316|316.2|316|136
1733498390000|2024-12-06 15:19:50|316.3|315.8|316|315.8|316.3|315.8|316|315.8|61
1733498400000|2024-12-06 15:20:00|315.8|315.6|315.9|315.6|315.9|315.6|315.8|315.6|297
1733498420000|2024-12-06 15:20:20|315.8||315.9||315.9||315.8||125
1733498450000|2024-12-06 15:20:50|||||||||1160
1733498520000|2024-12-06 15:22:00|||||||||3000
1733498540000|2024-12-06 15:22:20|||||||||313
1733498550000|2024-12-06 15:22:30|315.7|315.4|315.7|315.4|315.7|315.4|315.7|315.4|354
1733498570000|2024-12-06 15:22:50|315.6|315.1|315.6|315.1|315.6|315.1|315.6|315.1|23
1733498610000|2024-12-06 15:23:30||315||315||315||315|0
1733498640000|2024-12-06 15:24:00||314.9||314.9||314.9||314.9|0
1733498670000|2024-12-06 15:24:30|315.5|315|315.5|315|315.5|315|315.5|315|306
1733498750000|2024-12-06 15:25:50|315.6|315.1|315.6|315.1|315.6|315.1|315.6|315.1|432
1733498760000|2024-12-06 15:26:00|315.7||315.7||315.7||315.7||0
1733498810000|2024-12-06 15:26:50||315||315||315||315|0
1733498900000|2024-12-06 15:28:20|||||||||205
1733498960000|2024-12-06 15:29:20|315.6|315.1|315.6|315.1|315.6|315.1|315.6|315.1|79
1733498990000|2024-12-06 15:29:50|||||||||12
1733499000000|2024-12-06 15:30:00|315|314.7|314.8|314.5|315|314.8|314.8|314.5|822
1733499010000|2024-12-06 15:30:10|314.7|314.1|314.4|314.1|314.7|314.1|314.4|314.1|42
1733499020000|2024-12-06 15:30:20|314.3|313.9|314|313.8|314.3|313.9|314|313.8|407
1733499030000|2024-12-06 15:30:30|314.1|313.9|314.1|313.8|314.1|313.9|314.1|313.8|300
1733499050000|2024-12-06 15:30:50||313.7||313.7||313.7||313.7|0
1733499080000|2024-12-06 15:31:20|314.3|313.9|314.3|313.9|314.3|313.9|314.3|313.9|31
1733499090000|2024-12-06 15:31:30|314.2|314.2|314.4|314.2|314.4|314.2|314.2|314.2|227
1733499100000|2024-12-06 15:31:40||314.1||314.1||314.1||314.1|0
1733499150000|2024-12-06 15:32:30|||||||||446
1733499160000|2024-12-06 15:32:40|||||||||497
1733499170000|2024-12-06 15:32:50|314.2|313.9|314.2|313.9|314.2|313.9|314.2|313.9|165
1733499190000|2024-12-06 15:33:10|314.3||314.2||314.3||314.2||0
1733499220000|2024-12-06 15:33:40||314||314||314||314|419
1733499270000|2024-12-06 15:34:30|||||||||417
1733499330000|2024-12-06 15:35:30|||||||||1582
1733499340000|2024-12-06 15:35:40|||||||||3000
1733499350000|2024-12-06 15:35:50|313.8|313.6|313.7|313.6|313.8|313.6|313.7|313.6|497
1733499360000|2024-12-06 15:36:00||313.5||313.5||313.5||313.5|45
1733499370000|2024-12-06 15:36:10|313.9|313.7|313.9|313.7|313.9|313.7|313.9|313.7|815
1733499390000|2024-12-06 15:36:30|||||||||1404
1733499500000|2024-12-06 15:38:20|314.1|313.8|314.1|313.8|314.1|313.8|314.1|313.8|323
1733499540000|2024-12-06 15:39:00|||||||||264
1733499640000|2024-12-06 15:40:40|314||314||314||314||0
1733499680000|2024-12-06 15:41:20|||||||||613
1733499690000|2024-12-06 15:41:30|||||||||200
1733499770000|2024-12-06 15:42:50|||||||||628
1733499780000|2024-12-06 15:43:00|314.2|313.9|314.2|314|314.2|314|314.2|313.9|121
1733499820000|2024-12-06 15:43:40||314.1||314.1||314.1||314.1|0
1733499840000|2024-12-06 15:44:00|||||||||11
1733499850000|2024-12-06 15:44:10|314.1|313.9|314.1|313.9|314.1|313.9|314.1|313.9|13
1733499880000|2024-12-06 15:44:40|314|313.7|314|313.7|314|313.7|314|313.7|423
1733499900000|2024-12-06 15:45:00|314.1||314.1||314.1||314.1||369
1733499920000|2024-12-06 15:45:20||313.8||313.9||313.9||313.8|72
1733499940000|2024-12-06 15:45:40|314.3|314.1|314.3|314.2|314.3|314.2|314.3|314.1|986
1733499950000|2024-12-06 15:45:50|314.7|314.4|314.7|314.4|314.7|314.4|314.7|314.4|240
1733499980000|2024-12-06 15:46:20|||||||||19
1733499990000|2024-12-06 15:46:30|||||||||30
1733500000000|2024-12-06 15:46:40|||||||||13
1733500020000|2024-12-06 15:47:00|314.5||314.5||314.5||314.5||879
1733500030000|2024-12-06 15:47:10||314.3||314.3||314.3||314.3|159
1733500060000|2024-12-06 15:47:40|314.7|314.5|314.7|314.3|314.7|314.5|314.7|314.3|7
1733500070000|2024-12-06 15:47:50|||||||||107
1733500100000|2024-12-06 15:48:20|||||||||1000
1733500130000|2024-12-06 15:48:50|314.6||314.6||314.6||314.6||417
1733500200000|2024-12-06 15:50:00||314.4||314.4||314.4||314.4|260
1733500210000|2024-12-06 15:50:10||314.5||314.5||314.5||314.5|0
1733500230000|2024-12-06 15:50:30||314.3||314.3||314.3||314.3|72
1733500330000|2024-12-06 15:52:10|314.5|314.2|314.5|314.2|314.5|314.2|314.5|314.2|620
1733500340000|2024-12-06 15:52:20|314.4||314.4||314.4||314.4||1264
1733500420000|2024-12-06 15:53:40|||||||||1000
1733500440000|2024-12-06 15:54:00|314.6|314.4|314.3|314.2|314.6|314.4|314.2|314.1|1725
1733500450000|2024-12-06 15:54:10|314.2|314.1|314.3|314.1|314.3|314.1|314.2|314.1|11
1733500470000|2024-12-06 15:54:30|314.2|314|314.2|314|314.2|314|314.2|314|522
1733500530000|2024-12-06 15:55:30|||||||||430
1733500570000|2024-12-06 15:56:10|314|313.8|314.3|314|314.3|314|314|313.8|3241
1733500580000|2024-12-06 15:56:20|314.5|314.1|314.5|314.1|314.5|314.2|314.5|314.1|108
1733500600000|2024-12-06 15:56:40|||||||||1000
1733500660000|2024-12-06 15:57:40|314.3||314.3||314.3||314.3||420
1733500700000|2024-12-06 15:58:20|||||||||981
1733500710000|2024-12-06 15:58:30|||||||||368
1733500750000|2024-12-06 15:59:10|314.5|314.3|314.6|314.3|314.6|314.3|314.5|314.3|1071
1733500770000|2024-12-06 15:59:30|314.5|314.2|314.4|314.1|314.5|314.2|314.4|314.1|695
1733500810000|2024-12-06 16:00:10|||||||||32
1733500830000|2024-12-06 16:00:30|314.1|313.9|314.2|313.9|314.2|313.9|314.1|313.9|486
1733500880000|2024-12-06 16:01:20|||||||||433
1733500940000|2024-12-06 16:02:20|314.5|314.2|314.5|314.3|314.5|314.3|314.3|314.2|1544
1733500970000|2024-12-06 16:02:50|314.4|314.2|314.4|314.2|314.4|314.2|314.3|314.2|317
1733500990000|2024-12-06 16:03:10|||||||||1421
1733501000000|2024-12-06 16:03:20|314.5|314.3|314.5|314.4|314.5|314.4|314.5|314.3|151
1733501020000|2024-12-06 16:03:40|314.7||314.7||314.7||314.7||92
1733501030000|2024-12-06 16:03:50|||||||||58
1733501060000|2024-12-06 16:04:20|315|314.5|315|314.6|315|314.6|315|314.5|1016
1733501240000|2024-12-06 16:07:20|314.9|314.7|314.9|314.7|314.9|314.7|314.9|314.7|49
1733501250000|2024-12-06 16:07:30|||||||||9431
1733501260000|2024-12-06 16:07:40|||||||||42
1733501270000|2024-12-06 16:07:50|315.1|314.8|315.1|314.8|315.1|314.8|315.1|314.8|15
1733501280000|2024-12-06 16:08:00|||||||||606
1733501290000|2024-12-06 16:08:10|315|314.7|315|314.7|315|314.7|315|314.7|39
1733501300000|2024-12-06 16:08:20|||||||||1031
1733501340000|2024-12-06 16:09:00|315.3|315.1|315.3|315|315.3|315.1|315.3|315|2442
1733501350000|2024-12-06 16:09:10|315.5|315.2|315.5|315|315.5|315.2|315.5|315|40
1733501360000|2024-12-06 16:09:20||315.1||315.1||315.1||315.1|871
1733501400000|2024-12-06 16:10:00||315.2||315.2||315.2||315.2|1836
1733501410000|2024-12-06 16:10:10|315.4||315.4||315.4||315.4||0
1733501450000|2024-12-06 16:10:50|315|314.7|314.9|314.7|315|314.7|314.9|314.7|1209
1733501490000|2024-12-06 16:11:30|||||||||692
1733501510000|2024-12-06 16:11:50|314.8||314.9||314.9||314.8||38
1733501520000|2024-12-06 16:12:00||314.8||314.8||314.8||314.8|177
1733501550000|2024-12-06 16:12:30||314.7||314.7||314.7||314.7|89
1733501560000|2024-12-06 16:12:40|||||||||427
1733501570000|2024-12-06 16:12:50|||||||||920
1733501600000|2024-12-06 16:13:20|||||||||18
1733501630000|2024-12-06 16:13:50|||||||||27
1733501660000|2024-12-06 16:14:20|||||||||1000
1733501670000|2024-12-06 16:14:30|||||||||455
1733501700000|2024-12-06 16:15:00|314.9|314.6|314.9|314.6|314.9|314.6|314.9|314.6|0
1733501710000|2024-12-06 16:15:10|315|314.7|315|314.7|315|314.7|315|314.7|0
1733501720000|2024-12-06 16:15:20|314.9|314.6|314.9|314.7|315|314.7|314.9|314.6|0
1733501730000|2024-12-06 16:15:30|314.8|314.6|314.9|314.7|314.9|314.7|314.8|314.6|0
1733501750000|2024-12-06 16:15:50|314.8|314.6|315.2|314.7|315.2|314.7|314.7|314.5|263
1733501770000|2024-12-06 16:16:10|315.1|314.6|315.2|314.8|315.2|314.8|315.1|314.6|0
1733501790000|2024-12-06 16:16:30|315.1|314.7|315.2|314.8|315.2|314.8|315.1|314.7|0
1733501820000|2024-12-06 16:17:00|315.1|314.7|315.1|314.7|315.1|314.7|315.1|314.7|0
1733501880000|2024-12-06 16:18:00|315.2|314.8|315.1|314.7|315.2|314.8|315.1|314.7|0
1733501940000|2024-12-06 16:19:00|315.2|314.8|315.2|314.8|315.2|314.8|315.2|314.8|0
1733501950000|2024-12-06 16:19:10|315.1|314.7|315.1|314.8|315.1|314.8|315.1|314.7|0
1733501960000|2024-12-06 16:19:20|315|314.7|315|314.7|315.1|314.8|315|314.7|0
1733501970000|2024-12-06 16:19:30|315.1|314.8|315|314.7|315.1|314.8|315|314.7|0
1733502000000|2024-12-06 16:20:00|315.1|314.8|315.1|314.8|315.1|314.8|315.1|314.8|0
1733502010000|2024-12-06 16:20:10|315|314.7|315.6|315.3|315.6|315.3|315|314.7|400
1733502020000|2024-12-06 16:20:20|315.9|315.6|316.2|315.7|316.3|315.8|315.7|315.3|3091
1733502030000|2024-12-06 16:20:30|316.3|315.8|316.2|315.8|316.3|315.8|316.1|315.7|0
1733502040000|2024-12-06 16:20:40|316.3|315.7|316.2|315.7|316.3|315.7|316.2|315.7|0
1733502050000|2024-12-06 16:20:50|316.3|315.8|315.9|315.6|316.3|315.8|315.9|315.6|600
1733502060000|2024-12-06 16:21:00|316|315.7|316|315.7|316|315.7|315.9|315.6|0
1733502070000|2024-12-06 16:21:10|315.9|315.5|315.8|315.5|315.9|315.6|315.8|315.5|141
1733502080000|2024-12-06 16:21:20|315.9|315.6|315.5|315.1|315.9|315.6|315.5|315.1|11
1733502090000|2024-12-06 16:21:30|315.6|315.2|315.5|315.2|315.6|315.3|315.4|315.1|622
1733502100000|2024-12-06 16:21:40|315.6|315.3|315.5|315.2|315.6|315.3|315.5|315.2|0
1733502110000|2024-12-06 16:21:50|315.6|315.3|315.3|315|315.6|315.3|315.2|314.9|258
1733502130000|2024-12-06 16:22:10|315.2|314.9|315.3|315|315.3|315|315.2|314.9|0
1733502140000|2024-12-06 16:22:20|315.2|314.9|315.2|314.9|315.3|315|315.2|314.9|114
1733502150000|2024-12-06 16:22:30|315.3|315|315.3|315|315.3|315|315.3|315|0
1733502160000|2024-12-06 16:22:40|315.2|314.9|315.1|314.9|315.2|315|315.1|314.9|0
1733502190000|2024-12-06 16:23:10|315.2|315|315.2|315|315.2|315|315.2|315|0
1733502200000|2024-12-06 16:23:20|315.5|315.1|315.4|315.1|315.6|315.2|315.4|315|0
1733502210000|2024-12-06 16:23:30|315.5|315.2|315.5|315.2|315.5|315.2|315.5|315.2|0
1733502250000|2024-12-06 16:24:10|315.4|315.1|315.5|315.2|315.5|315.2|315.4|315.1|0
1733502260000|2024-12-06 16:24:20|315.4|315.3|315.5|315.3|315.5|315.3|315.4|315.2|0
1733502270000|2024-12-06 16:24:30|315.4|315.2|315.9|315.4|315.9|315.4|315.4|315.2|33
1733502280000|2024-12-06 16:24:40|315.8|315.3|315.9|315.4|315.9|315.4|315.8|315.3|0
1733502310000|2024-12-06 16:25:10|315.8|315.3|315.8|315.3|315.9|315.4|315.8|315.3|0
1733502340000|2024-12-06 16:25:40|315.9|315.4|315.9|315.5|315.9|315.5|315.9|315.4|0
1733502350000|2024-12-06 16:25:50|315.8|315.4|315.7|315.2|315.8|315.4|315.5|315.2|0
1733502360000|2024-12-06 16:26:00|315.8|315.3|315.8|315.3|315.8|315.4|315.7|315.2|0
1733502400000|2024-12-06 16:26:40|315.7||315.7||315.7||315.7||0
1733502420000|2024-12-06 16:27:00|315.8|315.4|315.8|315.3|315.8|315.4|315.8|315.3|0
1733502430000|2024-12-06 16:27:10|315.9|315.4|315.9|315.4|315.9|315.4|315.9|315.4|0
1733502440000|2024-12-06 16:27:20|315.8|315.3|315.8|315.3|315.8|315.3|315.8|315.3|0
1733502450000|2024-12-06 16:27:30|315.9|315.4|315.7|315.3|315.9|315.4|315.7|315.3|0
1733502460000|2024-12-06 16:27:40|315.6|315.4|315.8|315.5|315.8|315.5|315.6|315.3|205
1733502480000|2024-12-06 16:28:00|315.7|315.4|315.7|315.4|315.7|315.5|315.7|315.4|28
1733502490000|2024-12-06 16:28:10|315.8|315.5|315.6|315.3|315.8|315.5|315.5|315.2|403
1733502500000|2024-12-06 16:28:20|315.5|315.2|315.6|315.3|315.6|315.3|315.5|315.2|0
1733502520000|2024-12-06 16:28:40|315.5|315.4|315.5|315.3|315.6|315.4|315.5|315.3|0
1733502530000|2024-12-06 16:28:50|315.6|315.4|315.6|315.4|315.6|315.4|315.5|315.3|0
1733502540000|2024-12-06 16:29:00|315.5|315.3|315.6|315.4|315.6|315.4|315.5|315.3|0
1733502550000|2024-12-06 16:29:10|315.5|315.3|315.6|315.3|315.6|315.4|315.5|315.2|0
1733502560000|2024-12-06 16:29:20|315.5|315.2|315.5|315.1|315.6|315.3|315.5|315.1|0
1733502570000|2024-12-06 16:29:30|315.6|315.2|315.6|315.4|315.6|315.4|315.5|315.2|0
1733502580000|2024-12-06 16:29:40|315.5|315.3|315.9|315.6|315.9|315.6|315.5|315.3|54
1733502590000|2024-12-06 16:29:50|315.8|315.5|316.1|315.5|316.2|315.7|315.8|315.5|543
1733731220000|2024-12-09 08:00:20|320.8|314|315.3|312.9|320.8|315.1|313.6|312.3|3373
1733731240000|2024-12-09 08:00:40|||||||||1656
1733731260000|2024-12-09 08:01:00|316.7|314.3|319.6|315.9|320.6|318|315.3|314.3|1163
1733731270000|2024-12-09 08:01:10|319.4|315.8|319.2|315.8|319.4|315.8|319.2|315.8|0
1733731300000|2024-12-09 08:01:40|319.1|316.1|319.2|316.3|319.2|316.6|319|315.9|0
1733731310000|2024-12-09 08:01:50|319.1|316.4|319.1|316.2|319.2|316.7|319|316.2|0
1733731320000|2024-12-09 08:02:00||316.3||316.3||316.6||316.3|0
1733731350000|2024-12-09 08:02:30||316.4||316.7||316.7||316.4|0
1733731360000|2024-12-09 08:02:40||316.6||316.6||316.7||316.6|60
1733731370000|2024-12-09 08:02:50|319|316.7|318.9|316.6|319|317|318.9|316.3|0
1733731380000|2024-12-09 08:03:00||316.4||316.5||316.5||316.4|0
1733731410000|2024-12-09 08:03:30|||||||||310
1733731420000|2024-12-09 08:03:40||316.6||316.8||316.8||316.6|478
1733731490000|2024-12-09 08:04:50|||||||||80
1733731510000|2024-12-09 08:05:10|319.1|317.1|319.3|317.3|319.3|317.3|319.1|317.1|0
1733731520000|2024-12-09 08:05:20||317.2||317.3||317.3||317.2|0
1733731530000|2024-12-09 08:05:30||317.4||317.5||317.5||317.4|0
1733731570000|2024-12-09 08:06:10||317.6||317.7||317.7||317.6|0
1733731590000|2024-12-09 08:06:30|||||||||15
1733731600000|2024-12-09 08:06:40||317.9||317.8||317.9||317.8|0
1733731610000|2024-12-09 08:06:50|318.8|317.7|318.4|317.3|319.1|317.7|318.4|317.3|1275
1733731620000|2024-12-09 08:07:00|318.3|317.1|318.1|317.1|318.3|317.1|318.1|317.1|231
1733731630000|2024-12-09 08:07:10||317.3||317.3||317.3||317.3|0
1733731640000|2024-12-09 08:07:20|318.2|317.4|318.2|317.4|318.2|317.4|318.2|317.4|3
1733731650000|2024-12-09 08:07:30|318.5|317.3|318.5|317.8|318.5|317.8|318.5|317.3|100
1733731660000|2024-12-09 08:07:40|319.2|318.8|319.2|318.8|319.2|318.8|319.2|318.8|4
1733731680000|2024-12-09 08:08:00|||||||||161
1733731700000|2024-12-09 08:08:20|320.6|319.5|320.4|319.5|320.6|319.5|320.3|319.5|460
1733731710000|2024-12-09 08:08:30|320.2|318|320|318.6|320.2|318.6|319.3|318|6154
1733731720000|2024-12-09 08:08:40|319.9|318.7|319.9|318.8|319.9|318.8|318.7|318.7|500
1733731790000|2024-12-09 08:09:50|320|318.9|321.9|320.5|321.9|320.5|320|318.9|658
1733731800000|2024-12-09 08:10:00||320.4||320.5||320.5||320.4|0
1733731810000|2024-12-09 08:10:10||320.6||320.6||320.6||320.6|0
1733731820000|2024-12-09 08:10:20|321.8||321.8||321.8||321.7||0
1733731870000|2024-12-09 08:11:10||320.7||320.7||320.7||320.7|124
1733731890000|2024-12-09 08:11:30|322|320.8|322|321.3|322|321.3|322|320.8|194
1733731910000|2024-12-09 08:11:50|321.8|321|322|320.8|322|321|321.8|320.7|973
1733731920000|2024-12-09 08:12:00|||||||||377
1733732010000|2024-12-09 08:13:30||320.9||320.9||320.9||320.9|7
1733732020000|2024-12-09 08:13:40||320.8||320.8||320.8||320.8|0
1733732040000|2024-12-09 08:14:00|||||||||600
1733732090000|2024-12-09 08:14:50|||||||||1
1733732100000|2024-12-09 08:15:00|323.1|321.6|323.2|321.7|323.2|321.7|323.1|321.6|484
1733732110000|2024-12-09 08:15:10||321.8||321.8||321.8||321.8|0
1733732120000|2024-12-09 08:15:20|323.3||323.5||323.5||323.3||0
1733732130000|2024-12-09 08:15:30|||||||||17473
1733732140000|2024-12-09 08:15:40|323.4||323.4||323.4||323.4||1582
1733732150000|2024-12-09 08:15:50||321.9||321.9||321.9||321.9|0
1733732170000|2024-12-09 08:16:10|||||||||174
1733732180000|2024-12-09 08:16:20|||||||||6576
1733732190000|2024-12-09 08:16:30|321.9|321.1|321.9|321.1|321.9|321.1|321.9|321.1|601
1733732200000|2024-12-09 08:16:40|321.8|320.9|321.8|320.9|321.8|320.9|321.8|320.9|54
1733732210000|2024-12-09 08:16:50|321.9|320.8|321.9|320.8|321.9|320.8|321|320.8|1679
1733732250000|2024-12-09 08:17:30|||||||||241
1733732270000|2024-12-09 08:17:50|321.8||321.8||321.8||321.8||0
1733732300000|2024-12-09 08:18:20|321.7||321.7||321.7||321.7||0
1733732320000|2024-12-09 08:18:40|321.6|320.2|321.2|320.2|321.6|320.2|321.2|320.2|234
1733732350000|2024-12-09 08:19:10|321||321||321||321||0
1733732360000|2024-12-09 08:19:20|320.9||320.7||320.9||320.7||31
1733732390000|2024-12-09 08:19:50|||||||||2
1733732400000|2024-12-09 08:20:00|320.9||320.7||320.9||320.7||0
1733732420000|2024-12-09 08:20:20|321||321||321||321||87
1733732430000|2024-12-09 08:20:30|||||||||1251
1733732460000|2024-12-09 08:21:00|||||||||1
1733732490000|2024-12-09 08:21:30|320.9||320.9||320.9||320.9||0
1733732500000|2024-12-09 08:21:40|320.7||320.7||320.7||320.7||0
1733732510000|2024-12-09 08:21:50|||||||||1549
1733732530000|2024-12-09 08:22:10|320.8||320.8||320.8||320.8||31
1733732620000|2024-12-09 08:23:40|321|320.3|321|320.3|321|320.3|321|320.3|31
1733732630000|2024-12-09 08:23:50|321.3|320.6|321.3|320.6|321.3|320.6|321.3|320.6|25
1733732640000|2024-12-09 08:24:00|321.6|320.7|321.6|320.7|321.6|320.7|321.6|320.7|280
1733732680000|2024-12-09 08:24:40|||||||||1
1733732700000|2024-12-09 08:25:00|321.5|320.2|320.6|320.1|321.5|320.2|320.6|320.1|640
1733732710000|2024-12-09 08:25:10|320.7||321||321||320.7||542
1733732780000|2024-12-09 08:26:20|||||||||1831
1733732840000|2024-12-09 08:27:20|321.5|320.2|321.5|320.9|321.5|320.9|321.3|320.2|684
1733732850000|2024-12-09 08:27:30||320.8||320.8||320.8||320.8|0
1733732860000|2024-12-09 08:27:40||320.9||320.8||320.9||320.8|31
1733732870000|2024-12-09 08:27:50|321.8|321.1|321.8|321.1|321.8|321.1|321.8|321.1|23
1733732880000|2024-12-09 08:28:00||321.2||321.2||321.2||321.2|60
1733732890000|2024-12-09 08:28:10|321.5|321.1|321.6|321.1|321.6|321.1|321.5|321.1|56
1733732900000|2024-12-09 08:28:20|||||||||104
1733732930000|2024-12-09 08:28:50|||||||||280
1733732940000|2024-12-09 08:29:00|321.3|320.3|321.2|320.2|321.3|320.3|321.2|320.2|64
1733732950000|2024-12-09 08:29:10||320.3||320.3||320.3||320.3|1000
1733732970000|2024-12-09 08:29:30||320.2||320.2||320.2||320.2|0
1733733000000|2024-12-09 08:30:00|321.1||321||321.1||321||0
1733733010000|2024-12-09 08:30:10|320.7|320.1|320.6|320.2|320.7|320.2|320.6|320.1|355
1733733020000|2024-12-09 08:30:20|321.2|320.5|321.2|320.2|321.2|320.5|321.2|320.2|172
1733733040000|2024-12-09 08:30:40|321.1||321||321.1||321||189
1733733050000|2024-12-09 08:30:50|321.2|320.3|321.7|320.9|321.7|320.9|321.2|320.3|208
1733733060000|2024-12-09 08:31:00||320.8||320.7||320.8||320.7|0
1733733110000|2024-12-09 08:31:50|||||||||2
1733733130000|2024-12-09 08:32:10||320.8||320.8||320.8||320.8|0
1733733160000|2024-12-09 08:32:40||320.7||320.7||320.7||320.7|0
1733733170000|2024-12-09 08:32:50|321.6|320.3|321.1|320.3|321.6|320.3|321.1|320.3|116
1733733210000|2024-12-09 08:33:30|||||||||498
1733733250000|2024-12-09 08:34:10|320.9|320.8|321.7|320.8|321.7|320.8|320.9|320.8|126
1733733290000|2024-12-09 08:34:50|||||||||463
1733733420000|2024-12-09 08:37:00|321.8|321.1|321.5|320.8|321.8|321.1|321.5|320.8|431
1733733430000|2024-12-09 08:37:10|321.7|320.9|321.6|321.1|321.7|321.1|321.6|320.9|141
1733733450000|2024-12-09 08:37:30|||||||||100
1733733470000|2024-12-09 08:37:50|321.5||321.6||321.6||321.5||0
1733733480000|2024-12-09 08:38:00|||||||||11
1733733520000|2024-12-09 08:38:40|321.5||321.5||321.5||321.5||168
1733733550000|2024-12-09 08:39:10|321.6||321.6||321.6||321.5||0
1733733560000|2024-12-09 08:39:20|321.1|320.7|321.1|320.7|321.1|320.7|321.1|320.7|561
1733733570000|2024-12-09 08:39:30|321||321||321||321||0
1733733580000|2024-12-09 08:39:40||320.5||320.5||320.5||320.5|50
1733733590000|2024-12-09 08:39:50|320.9|320|320.9|319.8|320.9|320|320.9|319.8|0
1733733610000|2024-12-09 08:40:10|320.6||320.6||320.6||320.6||0
1733733620000|2024-12-09 08:40:20|320.8|319.9|320.8|320|320.8|320|320.8|319.9|431
1733733630000|2024-12-09 08:40:30||320.1||320.1||320.1||320.1|0
1733733720000|2024-12-09 08:42:00|||||||||307
1733733890000|2024-12-09 08:44:50|||||||||180
1733733900000|2024-12-09 08:45:00|||||||||2000
1733733910000|2024-12-09 08:45:10|||||||||150
1733733930000|2024-12-09 08:45:30|320.7||320.7||320.7||320.7||0
1733734010000|2024-12-09 08:46:50|320.8||320.8||320.8||320.8||0
1733734020000|2024-12-09 08:47:00|||||||||112
1733734080000|2024-12-09 08:48:00|320.6||320.6||320.6||320.6||0
1733734120000|2024-12-09 08:48:40|320.5|320|320.6|320|320.6|320|320.5|320|189
1733734140000|2024-12-09 08:49:00|||||||||6
1733734150000|2024-12-09 08:49:10|320|319.4|319.9|319.4|320|319.5|319.9|319.4|751
1733734160000|2024-12-09 08:49:20|||||||||646
1733734190000|2024-12-09 08:49:50|319.7|318.9|319.6|318.9|319.7|319|319.6|318.9|859
1733734200000|2024-12-09 08:50:00||319||319||319||319|0
1733734210000|2024-12-09 08:50:10|319.5||319.4||319.5||319.4||0
1733734230000|2024-12-09 08:50:30|||||||||376
1733734240000|2024-12-09 08:50:40|319.6|319.3|319.9|319.6|319.9|319.6|319.6|319.2|53
1733734260000|2024-12-09 08:51:00|||||||||22
1733734270000|2024-12-09 08:51:10|||||||||455
1733734330000|2024-12-09 08:52:10|||||||||13
1733734350000|2024-12-09 08:52:30|320.2|319.7|320.6|319.9|320.6|319.9|320.2|319.7|253
1733734360000|2024-12-09 08:52:40||319.8||319.8||319.8||319.8|0
1733734390000|2024-12-09 08:53:10||319.9||319.9||319.9||319.9|0
1733734420000|2024-12-09 08:53:40||320||320||320||320|0
1733734450000|2024-12-09 08:54:10|320.4|320.3|320.3|319.6|320.4|320.3|320.3|319.6|481
1733734460000|2024-12-09 08:54:20|320.5|319.7|320.5|319.9|320.5|319.9|320.5|319.7|20
1733734470000|2024-12-09 08:54:30||319.8||319.9||319.9||319.8|532
1733734480000|2024-12-09 08:54:40|320.7||320.7||320.7||320.7||0
1733734510000|2024-12-09 08:55:10||319.8||319.8||319.8||319.8|1200
1733734550000|2024-12-09 08:55:50||319.9||319.9||319.9||319.9|0
1733734620000|2024-12-09 08:57:00|320.5|320.3|320.5|320.3|320.5|320.3|320.5|320.3|1233
1733734630000|2024-12-09 08:57:10|320.4|319.5|320.4|319.5|320.4|319.5|320.4|319.5|815
1733734660000|2024-12-09 08:57:40|||||||||12
1733734680000|2024-12-09 08:58:00|320.3||320.2||320.3||320.2||0
1733734710000|2024-12-09 08:58:30|320.5|319.6|320.5|319.9|320.5|319.9|320.5|319.6|74
1733734720000|2024-12-09 08:58:40||319.8||319.7||319.8||319.7|0
1733734730000|2024-12-09 08:58:50||319.6||319.6||319.6||319.6|0
1733734750000|2024-12-09 08:59:10|320.7|320.1|320.7|320.1|320.7|320.1|320.7|320.1|137
1733734770000|2024-12-09 08:59:30||319.9||319.9||319.9||319.9|0
1733734780000|2024-12-09 08:59:40|||||||||432
1733734790000|2024-12-09 08:59:50||319.8||319.9||319.9||319.8|0
1733734800000|2024-12-09 09:00:00||320||319.9||320||319.9|254
1733734810000|2024-12-09 09:00:10||319.8||319.8||319.8||319.8|1189
1733734820000|2024-12-09 09:00:20||319.7||319.7||319.7||319.7|0
1733734830000|2024-12-09 09:00:30|320.6|320.6|320.6|319.7|320.6|320.6|320.6|319.7|400
1733734860000|2024-12-09 09:01:00|320.1|319.5|319.9|319|320.1|319.5|319.9|319|966
1733734870000|2024-12-09 09:01:10|||||||||2626
1733734900000|2024-12-09 09:01:40|319.8||319.8||319.8||319.8||256
1733734920000|2024-12-09 09:02:00|319.7||319.7||319.7||319.7||0
1733735000000|2024-12-09 09:03:20||319.1||319.1||319.1||319.1|597
1733735020000|2024-12-09 09:03:40||319||319||319||319|0
1733735040000|2024-12-09 09:04:00|319.6||319.6||319.6||319.6||0
1733735050000|2024-12-09 09:04:10|319.5||319.5||319.5||319.5||0
1733735060000|2024-12-09 09:04:20|||||||||1
1733735080000|2024-12-09 09:04:40|319.3||319.3||319.3||319.3||0
1733735090000|2024-12-09 09:04:50|319.6|319.1|319.6|319.1|319.6|319.1|319.6|319.1|273
1733735100000|2024-12-09 09:05:00|||||||||1056
1733735170000|2024-12-09 09:06:10|319.5|318.5|319.2|318.5|319.5|318.5|319.2|318.5|402
1733735180000|2024-12-09 09:06:20|319.3||319.3||319.3||319.3||839
1733735210000|2024-12-09 09:06:50||318.8||318.8||318.8||318.8|65
1733735220000|2024-12-09 09:07:00||318.7||318.6||318.7||318.6|0
1733735260000|2024-12-09 09:07:40|||||||||1161
1733735270000|2024-12-09 09:07:50||318.5||318.5||318.5||318.5|0
1733735310000|2024-12-09 09:08:30|319||319.2||319.2||319||1246
1733735320000|2024-12-09 09:08:40|319.3||319.3||319.3||319.3||0
1733735330000|2024-12-09 09:08:50|319.1||319.1||319.1||319.1||0
1733735340000|2024-12-09 09:09:00|318.9|318.6|319.3|318.7|319.3|318.7|318.9|318.6|310
1733735350000|2024-12-09 09:09:10||318.8||318.8||318.8||318.8|615
1733735360000|2024-12-09 09:09:20|319|318.6|319.1|318.6|319.1|318.6|319|318.6|65
1733735370000|2024-12-09 09:09:30|319.2||319.2||319.2||319.2||0
1733735440000|2024-12-09 09:10:40|318.9|318.2|318.7|318.3|318.9|318.3|318.7|318.1|273
1733735450000|2024-12-09 09:10:50|318.5|317.9|318.3|317.8|318.5|317.9|318.3|317.8|42
1733735460000|2024-12-09 09:11:00|318.1|317.7|317.9|317.4|318.1|317.7|317.7|317.4|480
1733735480000|2024-12-09 09:11:20|||||||||4
1733735490000|2024-12-09 09:11:30|318.5|317.6|318.5|317.6|318.5|317.6|318.5|317.6|499
1733735540000|2024-12-09 09:12:20||318||318||318||318|0
1733735600000|2024-12-09 09:13:20|||||||||2
1733735630000|2024-12-09 09:13:50|||||||||247
1733735680000|2024-12-09 09:14:40|||||||||15
1733735780000|2024-12-09 09:16:20|318.3|317.7|318.3|317.7|318.3|317.7|318.3|317.7|1121
1733735810000|2024-12-09 09:16:50|318.5|318|318.5|317.9|318.5|318|318.5|317.9|2715
1733735890000|2024-12-09 09:18:10||317.8||317.8||317.8||317.8|0
1733735910000|2024-12-09 09:18:30|318.4||318.4||318.4||318.4||0
1733735960000|2024-12-09 09:19:20||317.9||317.9||317.9||317.9|13
1733736000000|2024-12-09 09:20:00||317.8||317.8||317.8||317.8|12
1733736220000|2024-12-09 09:23:40||317.9||317.9||317.9||317.9|11
1733736260000|2024-12-09 09:24:20||318||317.9||318||317.9|0
1733736310000|2024-12-09 09:25:10|318.3||318.3||318.3||318.3||564
1733736320000|2024-12-09 09:25:20|318.4|318.1|318.6|318.1|318.6|318.1|318.4|318.1|85
1733736330000|2024-12-09 09:25:30|318.8|318.2|318.9|318.2|318.9|318.2|318.8|318.2|614
1733736340000|2024-12-09 09:25:40||318.3||318.3||318.3||318.3|438
1733736420000|2024-12-09 09:27:00|319.3|318.5|319.3|318.6|319.3|318.6|319.3|318.5|397
1733736450000|2024-12-09 09:27:30||318.7||318.7||318.7||318.7|0
1733736460000|2024-12-09 09:27:40|||||||||159
1733736490000|2024-12-09 09:28:10||318.8||318.8||318.8||318.8|412
1733736590000|2024-12-09 09:29:50|319.2||319.2||319.2||319.2||0
1733736600000|2024-12-09 09:30:00|319.4|318.9|319.4|319.1|319.4|319.1|319.4|318.9|57
1733736610000|2024-12-09 09:30:10|319.3||319.3||319.3||319.3||133
1733736670000|2024-12-09 09:31:10||319||319||319||319|863
1733736710000|2024-12-09 09:31:50|||||||||100
1733736750000|2024-12-09 09:32:30|319.1|318.9|319|318.7|319.1|318.9|319|318.7|1367
1733736870000|2024-12-09 09:34:30|||||||||943
1733736910000|2024-12-09 09:35:10|318.9|318.6|319|318.6|319|318.6|318.9|318.6|64
1733736920000|2024-12-09 09:35:20|318.9||318.9||318.9||318.9||0
1733737040000|2024-12-09 09:37:20|318.7||318.7||318.7||318.7||0
1733737050000|2024-12-09 09:37:30|319.2|319|319.2|318.6|319.2|319|319.2|318.6|367
1733737090000|2024-12-09 09:38:10||318.7||318.7||318.7||318.7|0
1733737100000|2024-12-09 09:38:20|319|318.6|319|318.6|319|318.6|319|318.6|58
1733737130000|2024-12-09 09:38:50|318.8|318.4|318.8|318.4|318.9|318.4|318.8|318.4|472
1733737210000|2024-12-09 09:40:10|318.7||318.7||318.7||318.7||0
1733737240000|2024-12-09 09:40:40|318.5|318.1|318.4|318.1|318.5|318.1|318.4|318.1|638
1733737250000|2024-12-09 09:40:50|||||||||547
1733737270000|2024-12-09 09:41:10|318.2||318.2||318.2||318.2||0
1733737280000|2024-12-09 09:41:20|318.3|318.2|318.3|318.2|318.3|318.2|318.3|318.2|307
1733737290000|2024-12-09 09:41:30||318.1||318.1||318.1||318.1|335
1733737320000|2024-12-09 09:42:00|318.2|318|318.2|318|318.2|318|318.2|318|145
1733737330000|2024-12-09 09:42:10|||||||||143
1733737360000|2024-12-09 09:42:40|318.5|318.1|318.5|318|318.5|318.1|318.5|318|1490
1733737540000|2024-12-09 09:45:40|318.3|317.8|318.3|317.8|318.3|317.8|318.3|317.8|1343
1733737550000|2024-12-09 09:45:50|318.2|317.4|317.9|317.4|318.2|317.4|317.9|317.4|1109
1733737570000|2024-12-09 09:46:10|317.8||317.8||317.8||317.8||0
1733737600000|2024-12-09 09:46:40|||||||||782
1733737810000|2024-12-09 09:50:10|317.6|317.2|317.7|317.2|317.7|317.2|317.6|317.2|194
1733737820000|2024-12-09 09:50:20|317.5|316.9|317.5|316.9|317.5|316.9|317.5|316.9|147
1733737830000|2024-12-09 09:50:30|317.6|317|317.7|317.4|317.7|317.4|317.6|317|759
1733737840000|2024-12-09 09:50:40|317.6||317.6||317.6||317.6||0
1733738180000|2024-12-09 09:56:20||317.2||317.3||317.3||317.2|116
1733738190000|2024-12-09 09:56:30||317.2||317.2||317.2||317.2|0
1733738260000|2024-12-09 09:57:40||317.3||317.3||317.3||317.3|0
1733738300000|2024-12-09 09:58:20||317.2||317.2||317.2||317.2|0
1733738310000|2024-12-09 09:58:30|||||||||310
1733738400000|2024-12-09 10:00:00|317.9|317.8|318.3|317.9|318.3|317.9|317.9|317.8|1600
1733738410000|2024-12-09 10:00:10|318.2||318.2||318.2||318.2||0
1733738470000|2024-12-09 10:01:10|||||||||30
1733738580000|2024-12-09 10:03:00||317.8||317.8||317.8||317.8|158
1733738590000|2024-12-09 10:03:10|||||||||9
1733738600000|2024-12-09 10:03:20|318||318||318||318||17
1733738650000|2024-12-09 10:04:10|||||||||7
1733738670000|2024-12-09 10:04:30|||||||||770
1733738690000|2024-12-09 10:04:50|||||||||106
1733738700000|2024-12-09 10:05:00|||||||||34
1733738740000|2024-12-09 10:05:40|317.9||318||318||317.9||21
1733738800000|2024-12-09 10:06:40|317.9|317.7|317.9|317.8|317.9|317.8|317.9|317.7|198
1733738810000|2024-12-09 10:06:50|318||318||318||318||9
1733738830000|2024-12-09 10:07:10|318.2|318.2|318.3|317.9|318.3|318.2|318.2|317.9|260
1733738870000|2024-12-09 10:07:50|||||||||570
1733738880000|2024-12-09 10:08:00|318.1|317.8|318.1|317.8|318.1|317.8|318.1|317.8|280
1733738890000|2024-12-09 10:08:10|318.2||318.2||318.2||318.2||1
1733738950000|2024-12-09 10:09:10|318.1||318.1||318.1||318.1||0
1733738970000|2024-12-09 10:09:30|318||318||318||318||0
1733738980000|2024-12-09 10:09:40|||||||||14
1733739010000|2024-12-09 10:10:10|||||||||3
1733739080000|2024-12-09 10:11:20|||||||||5
1733739110000|2024-12-09 10:11:50|318.3|318|318.6|318.2|318.6|318.2|318.3|318|2074
1733739120000|2024-12-09 10:12:00||318.3||318.3||318.3||318.3|3
1733739130000|2024-12-09 10:12:10|||||||||857
1733739170000|2024-12-09 10:12:50|||||||||150
1733739190000|2024-12-09 10:13:10|318.7|318.6|319|318.7|319.3|318.7|318.7|318.6|238
1733739230000|2024-12-09 10:13:50|319.5|318.8|319.3|318.9|319.6|319.1|319.3|318.8|6601
1733739240000|2024-12-09 10:14:00|319.2|318.7|319.1|318.7|319.2|318.7|319.1|318.7|125
1733739260000|2024-12-09 10:14:20|319.2||319.2||319.2||319.2||0
1733739430000|2024-12-09 10:17:10|||||||||57
1733739570000|2024-12-09 10:19:30|||||||||608
1733739630000|2024-12-09 10:20:30|320|319.3|320|319.3|320|319.3|320|319.3|1264
1733739640000|2024-12-09 10:20:40||319.4||319.4||319.4||319.4|0
1733739650000|2024-12-09 10:20:50|320.4|319.5|320.3|319.6|320.4|319.6|320.3|319.5|183
1733739660000|2024-12-09 10:21:00|320.2||320.2||320.2||320.2||0
1733739710000|2024-12-09 10:21:50|320.3||320.2||320.3||320.2||0
1733739720000|2024-12-09 10:22:00|320.3||320||320.3||320||0
1733739860000|2024-12-09 10:24:20|320.3|319.7|319.9|319.6|320.3|319.9|319.7|319.4|1240
1733739870000|2024-12-09 10:24:30|320|319.4|320|319.4|320|319.4|320|319.4|1380
1733739900000|2024-12-09 10:25:00|||||||||345
1733740000000|2024-12-09 10:26:40|||||||||126
1733740030000|2024-12-09 10:27:10||319.5||319.5||319.5||319.5|613
1733740060000|2024-12-09 10:27:40|320.1|319.6|320.2|319.6|320.2|319.6|320.1|319.6|887
1733740220000|2024-12-09 10:30:20|319.9|319.4|319.9|319.4|319.9|319.4|319.9|319.4|123
1733740230000|2024-12-09 10:30:30|319.7|319.3|319.6|319.3|319.7|319.3|319.6|319.3|481
1733740250000|2024-12-09 10:30:50|||||||||1330
1733740260000|2024-12-09 10:31:00|319.5|319.2|319.5|319.2|319.5|319.3|319.5|319.2|1574
1733740290000|2024-12-09 10:31:30||319.1||319.1||319.1||319.1|354
1733740300000|2024-12-09 10:31:40|319|318.9|319.5|319.1|319.5|319.1|319|318.9|470
1733740370000|2024-12-09 10:32:50||319.2||319.2||319.2||319.1|613
1733740440000|2024-12-09 10:34:00|||||||||1250
1733740450000|2024-12-09 10:34:10|319.4|319.1|319.5|319.1|319.5|319.1|319.4|319.1|145
1733740490000|2024-12-09 10:34:50|319.4|318.4|319.1|318.4|319.4|318.4|319.1|318.4|1040
1733740500000|2024-12-09 10:35:00|318.6|317.9|318.3|317.9|318.6|317.9|318.3|317.8|76
1733740530000|2024-12-09 10:35:30|||||||||496
1733740560000|2024-12-09 10:36:00|318.2||318.2||318.2||318.2||0
1733740570000|2024-12-09 10:36:10||318||317.9||318||317.9|376
1733740620000|2024-12-09 10:37:00|318.1|317.6|318.1|317.6|318.1|317.6|318|317.6|327
1733740670000|2024-12-09 10:37:50|318||317.9||318||317.9||0
1733740770000|2024-12-09 10:39:30|317.8||317.8||317.8||317.8||404
1733740800000|2024-12-09 10:40:00|317.7||317.7||317.7||317.7||0
1733740820000|2024-12-09 10:40:20|317.6|317.5|317.6|317.5|317.6|317.5|317.6|317.5|271
1733740830000|2024-12-09 10:40:30|317.7||317.7||317.7||317.7||1786
1733740850000|2024-12-09 10:40:50|317.6||317.6||317.6||317.6||0
1733740860000|2024-12-09 10:41:00|317.7||317.7||317.7||317.7||29
1733740870000|2024-12-09 10:41:10|||||||||408
1733740890000|2024-12-09 10:41:30|317.8|317.6|317.9|317.6|317.9|317.6|317.8|317.6|458
1733740900000|2024-12-09 10:41:40|317.8|317.7|317.9|317.7|317.9|317.7|317.8|317.7|202
1733740910000|2024-12-09 10:41:50|317.8|317.4|317.8|317.4|317.8|317.4|317.8|317.4|112
1733740920000|2024-12-09 10:42:00|317.7||317.8||317.8||317.7||0
1733740930000|2024-12-09 10:42:10|317.7|317|317.5|317|317.7|317|317.5|317|195
1733740960000|2024-12-09 10:42:40|317.6||317.6||317.6||317.6||3000
1733741070000|2024-12-09 10:44:30|||||||||2
1733741110000|2024-12-09 10:45:10|||||||||1567
1733741270000|2024-12-09 10:47:50|317.8|317.1|318.1|317.7|318.1|317.7|317.8|317.1|1865
1733741280000|2024-12-09 10:48:00|318|317.6|318|317.6|318|317.6|318|317.6|441
1733741340000|2024-12-09 10:49:00|317.8|317.5|317.8|317.5|317.8|317.5|317.8|317.5|349
1733741350000|2024-12-09 10:49:10|317.9||318||318||317.9||218
1733741390000|2024-12-09 10:49:50|||||||||739
1733741420000|2024-12-09 10:50:20|317.9||317.9||317.9||317.9||0
1733741440000|2024-12-09 10:50:40|317.8||317.8||317.8||317.8||0
1733741460000|2024-12-09 10:51:00|||||||||1
1733741520000|2024-12-09 10:52:00|317.7|317.4|317.7|317.4|317.7|317.4|317.7|317.4|719
1733741530000|2024-12-09 10:52:10|317.8||317.8||317.8||317.8||0
1733741560000|2024-12-09 10:52:40|317.9||317.9||317.9||317.9||0
1733741710000|2024-12-09 10:55:10|317.8|317.1|317.7|317.1|317.8|317.1|317.7|317.1|711
1733741720000|2024-12-09 10:55:20|317.8||317.8||317.8||317.8||0
1733741920000|2024-12-09 10:58:40||317.2||317.2||317.2||317.2|528
1733741980000|2024-12-09 10:59:40|||||||||506
1733741990000|2024-12-09 10:59:50||317.1||317.1||317.1||317.1|0
1733742060000|2024-12-09 11:01:00|317.9|317.2|317.9|317.3|317.9|317.3|317.9|317.2|24
1733742130000|2024-12-09 11:02:10||317.4||317.4||317.4||317.4|2343
1733742190000|2024-12-09 11:03:10|||||||||2085
1733742210000|2024-12-09 11:03:30||317.5||317.5||317.5||317.5|519
1733742250000|2024-12-09 11:04:10|||||||||491
1733742300000|2024-12-09 11:05:00|||||||||1187
1733742340000|2024-12-09 11:05:40|||||||||31
1733742350000|2024-12-09 11:05:50|||||||||57
1733742360000|2024-12-09 11:06:00|||||||||60
1733742410000|2024-12-09 11:06:50|||||||||600
1733742480000|2024-12-09 11:08:00|||||||||613
1733742530000|2024-12-09 11:08:50|318|317.7|318|317.7|318|317.7|318|317.7|148
1733742550000|2024-12-09 11:09:10|||||||||1001
1733742630000|2024-12-09 11:10:30|318.4|317.8|318.4|318.2|318.4|318.2|318.4|317.8|874
1733742640000|2024-12-09 11:10:40||318.1||318.1||318.1||318.1|53
1733742670000|2024-12-09 11:11:10|||||||||533
1733742730000|2024-12-09 11:12:10|318.1|317.7|318.1|317.7|318.1|317.7|318.1|317.7|254
1733742780000|2024-12-09 11:13:00|318|317.6|318|317.6|318|317.6|318|317.6|163
1733742820000|2024-12-09 11:13:40|318.1||318.1||318.1||318.1||0
1733742850000|2024-12-09 11:14:10||317.7||317.7||317.7||317.7|542
1733743120000|2024-12-09 11:18:40|||||||||543
1733743140000|2024-12-09 11:19:00|||||||||1
1733743540000|2024-12-09 11:25:40|||||||||91
1733743670000|2024-12-09 11:27:50|||||||||3127
1733743710000|2024-12-09 11:28:30|||||||||3039
1733743720000|2024-12-09 11:28:40|||||||||236
1733743770000|2024-12-09 11:29:30|||||||||31
1733743800000|2024-12-09 11:30:00|||||||||31
1733744040000|2024-12-09 11:34:00|||||||||644
1733744060000|2024-12-09 11:34:20|318||318||318||318||663
1733744190000|2024-12-09 11:36:30|317.9||318||318||317.9||379
1733744330000|2024-12-09 11:38:50|317.9|317.6|317.8|317.6|317.9|317.6|317.8|317.6|228
1733744380000|2024-12-09 11:39:40|||||||||70
1733744390000|2024-12-09 11:39:50|318|317.7|318|317.7|318|317.7|318|317.7|13
1733744410000|2024-12-09 11:40:10|||||||||613
1733744470000|2024-12-09 11:41:10|||||||||14
1733744500000|2024-12-09 11:41:40|317.9||317.9||317.9||317.9||0
1733744590000|2024-12-09 11:43:10|318.5|318.2|318.5|318.2|318.5|318.2|318.5|318.2|449
1733744600000|2024-12-09 11:43:20||318.3||318.3||318.3||318.3|116
1733744650000|2024-12-09 11:44:10|318.4|318.1|318.5|318.1|318.5|318.1|318.4|318.1|94
1733744700000|2024-12-09 11:45:00|||||||||631
1733744720000|2024-12-09 11:45:20|||||||||1309
1733744750000|2024-12-09 11:45:50|||||||||408
1733744850000|2024-12-09 11:47:30|318.4||318.4||318.4||318.4||0
1733744900000|2024-12-09 11:48:20|318.2||318.2||318.2||318.2||0
1733744910000|2024-12-09 11:48:30||317.7||317.7||317.7||317.7|71
1733744930000|2024-12-09 11:48:50|317.9||317.9||317.9||317.9||0
1733744940000|2024-12-09 11:49:00|318.1||318.1||318.1||318.1||0
1733744960000|2024-12-09 11:49:20||317.6||317.6||317.6||317.6|0
1733745000000|2024-12-09 11:50:00||317.7||317.6||317.7||317.6|0
1733745050000|2024-12-09 11:50:50||317.7||317.7||317.7||317.7|3
1733745070000|2024-12-09 11:51:10||317.6||317.6||317.6||317.6|0
1733745090000|2024-12-09 11:51:30|||||||||200
1733745110000|2024-12-09 11:51:50|317.9||317.9||317.9||317.9||0
1733745120000|2024-12-09 11:52:00|317.8||317.7||317.8||317.7||676
1733745130000|2024-12-09 11:52:10|317.6|317.5|317.8|317.5|317.8|317.5|317.6|317.5|392
1733745200000|2024-12-09 11:53:20|317.6|317.1|317.6|317.1|317.6|317.1|317.6|317.1|42
1733745350000|2024-12-09 11:55:50||317.2||317.2||317.2||317.2|126
1733745420000|2024-12-09 11:57:00|||||||||850
1733745450000|2024-12-09 11:57:30|||||||||542
1733745470000|2024-12-09 11:57:50|317.8|317.3|317.8|317.4|317.8|317.4|317.8|317.3|1423
1733745630000|2024-12-09 12:00:30|317.7||317.7||317.7||317.7||0
1733745650000|2024-12-09 12:00:50|317.8||317.8||317.8||317.8||14
1733745780000|2024-12-09 12:03:00|||||||||2
1733745810000|2024-12-09 12:03:30||317.5||317.5||317.5||317.5|814
1733745840000|2024-12-09 12:04:00||317.4||317.4||317.4||317.4|0
1733745950000|2024-12-09 12:05:50|318.2|317.9|318.8|318.3|318.8|318.3|318.2|317.9|1740
1733745960000|2024-12-09 12:06:00|||||||||251
1733746090000|2024-12-09 12:08:10|||||||||2000
1733746150000|2024-12-09 12:09:10||318.4||318.4||318.4||318.4|146
1733746220000|2024-12-09 12:10:20|||||||||866
1733746230000|2024-12-09 12:10:30|||||||||72
1733746300000|2024-12-09 12:11:40|||||||||409
1733746360000|2024-12-09 12:12:40|||||||||404
1733746510000|2024-12-09 12:15:10|319.1|318.5|319.1|318.8|319.2|318.8|319.1|318.5|794
1733746530000|2024-12-09 12:15:30|||||||||416
1733746560000|2024-12-09 12:16:00|||||||||10
1733746590000|2024-12-09 12:16:30|319.3|318.9|319.3|318.9|319.3|318.9|319.3|318.9|2
1733746700000|2024-12-09 12:18:20|319.1||319.1||319.1||319.1||408
1733746710000|2024-12-09 12:18:30|319.3||319.4||319.4||319.3||363
1733746730000|2024-12-09 12:18:50|||||||||1567
1733746850000|2024-12-09 12:20:50|319.3|318.7|319|318.7|319.3|318.7|319|318.7|113
1733746910000|2024-12-09 12:21:50|319.3|319|319.3|319|319.3|319|319.3|319|1004
1733746960000|2024-12-09 12:22:40|319.6||319.6||319.6||319.6||366
1733747010000|2024-12-09 12:23:30|||||||||18
1733747280000|2024-12-09 12:28:00|319.5|319.2|319.6|319.2|319.6|319.2|319.5|319.2|143
1733747360000|2024-12-09 12:29:20|||||||||13
1733747480000|2024-12-09 12:31:20|||||||||58
1733747520000|2024-12-09 12:32:00|||||||||902
1733747570000|2024-12-09 12:32:50|319.4|319.1|319.4|319|319.4|319.1|319.4|319|144
1733747590000|2024-12-09 12:33:10|319.2|318.9|319.2|318.9|319.2|318.9|319.2|318.9|159
1733747610000|2024-12-09 12:33:30|319.3||319.3||319.3||319.3||422
1733747620000|2024-12-09 12:33:40|319.1||319.1||319.1||319.1||64
1733747630000|2024-12-09 12:33:50|||||||||392
1733747640000|2024-12-09 12:34:00|319.2|319|319.2|319|319.2|319|319.2|319|463
1733747650000|2024-12-09 12:34:10|||||||||356
1733747800000|2024-12-09 12:36:40|319.3|319.1|319.3|319.1|319.3|319.1|319.3|319.1|930
1733747810000|2024-12-09 12:36:50||319||319||319||319|0
1733747860000|2024-12-09 12:37:40|319.4|319.1|319.4|319.2|319.4|319.2|319.4|319.1|65
1733747870000|2024-12-09 12:37:50|319.6|319.3|319.6|319.3|319.6|319.3|319.6|319.3|69
1733747880000|2024-12-09 12:38:00|319.8|319.5|319.7|319.4|319.8|319.5|319.7|319.4|40
1733747940000|2024-12-09 12:39:00||319.6||319.4||319.6||319.4|183
1733748000000|2024-12-09 12:40:00|319.6||319.7||319.7||319.6||164
1733748010000|2024-12-09 12:40:10|||||||||523
1733748030000|2024-12-09 12:40:30|319.6|319.3|319.6|319.3|319.6|319.3|319.6|319.3|272
1733748080000|2024-12-09 12:41:20|||||||||126
1733748100000|2024-12-09 12:41:40|319.4|319|318.8|318.6|319.4|319|318.8|318.6|2798
1733748110000|2024-12-09 12:41:50|318.9|318.5|318.9|318.4|318.9|318.5|318.9|318.4|33
1733748300000|2024-12-09 12:45:00|||||||||6
1733748330000|2024-12-09 12:45:30||318.5||318.5||318.5||318.5|38
1733748390000|2024-12-09 12:46:30|||||||||432
1733748460000|2024-12-09 12:47:40|319.2|318.9|319.4|319|319.4|319|319.2|318.9|1462
1733748470000|2024-12-09 12:47:50|||||||||139
1733748530000|2024-12-09 12:48:50||319.1||319.1||319.1||319.1|74
1733748560000|2024-12-09 12:49:20|319.3|319|319.3|319|319.3|319|319.3|319|306
1733748600000|2024-12-09 12:50:00|319.4||319.4||319.4||319.4||0
1733748660000|2024-12-09 12:51:00|319.2|318.9|319.2|318.9|319.2|318.9|319.2|318.9|68
1733748700000|2024-12-09 12:51:40|||||||||109
1733748720000|2024-12-09 12:52:00|||||||||1245
1733748810000|2024-12-09 12:53:30||319||319||319||319|0
1733748900000|2024-12-09 12:55:00|319.4||319.4||319.4||319.4||0
1733749030000|2024-12-09 12:57:10|||||||||25
1733749050000|2024-12-09 12:57:30|||||||||1036
1733749080000|2024-12-09 12:58:00|319.3|318.9|319.1|318.9|319.3|318.9|319.1|318.9|125
1733749090000|2024-12-09 12:58:10|||||||||200
1733749130000|2024-12-09 12:58:50|319.4||319.3||319.4||319.3||266
1733749140000|2024-12-09 12:59:00|319.2||319.3||319.3||319.2||0
1733749150000|2024-12-09 12:59:10|||||||||32
1733749160000|2024-12-09 12:59:20|319.2||319||319.2||319||542
1733749170000|2024-12-09 12:59:30|319.2||319.2||319.2||319.2||0
1733749190000|2024-12-09 12:59:50|319.3||319.3||319.3||319.3||0
1733749230000|2024-12-09 13:00:30|319.2||319.2||319.2||319.2||0
1733749290000|2024-12-09 13:01:30|319.1|318.8|319|318.8|319.1|318.8|319|318.8|413
1733749300000|2024-12-09 13:01:40|||||||||400
1733749380000|2024-12-09 13:03:00|||||||||18741
1733749520000|2024-12-09 13:05:20|318.9|318.7|318.5|318.2|318.9|318.7|318.5|318.2|1734
1733749640000|2024-12-09 13:07:20|318.7|318.3|318.6|318.4|318.7|318.4|318.6|318.3|518
1733749670000|2024-12-09 13:07:50|||||||||237
1733749700000|2024-12-09 13:08:20||318.2||318.2||318.2||318.2|2
1733749800000|2024-12-09 13:10:00|318.5||318.5||318.6||318.5||42
1733749840000|2024-12-09 13:10:40|||||||||28
1733749890000|2024-12-09 13:11:30|||||||||316
1733749900000|2024-12-09 13:11:40|318.4|318.1|318.4|318.1|318.4|318.1|318.4|318.1|168
1733749920000|2024-12-09 13:12:00|318.3||318.3||318.3||318.3||0
1733749930000|2024-12-09 13:12:10|||||||||293
1733749940000|2024-12-09 13:12:20|||||||||1045
1733749950000|2024-12-09 13:12:30|||||||||204
1733749970000|2024-12-09 13:12:50|||||||||444
1733749990000|2024-12-09 13:13:10|318.1|317.9|318|317.9|318.1|317.9|318|317.9|134
1733750030000|2024-12-09 13:13:50||317.7||317.7||317.7||317.7|12
1733750060000|2024-12-09 13:14:20|||||||||17
1733750070000|2024-12-09 13:14:30|||||||||32
1733750130000|2024-12-09 13:15:30|317.9|317.5|317.9|317.5|317.9|317.5|317.9|317.5|339
1733750140000|2024-12-09 13:15:40|318||318||318||318||372
1733750160000|2024-12-09 13:16:00||317.8||317.8||317.8||317.8|0
1733750300000|2024-12-09 13:18:20|||||||||1000
1733750340000|2024-12-09 13:19:00|||||||||217
1733750350000|2024-12-09 13:19:10|||||||||355
1733750360000|2024-12-09 13:19:20|||||||||145
1733750370000|2024-12-09 13:19:30|317.5|317|317.4|317|317.5|317|317.4|317|494
1733750380000|2024-12-09 13:19:40|317.3||317.4||317.4||317.3||82
1733750440000|2024-12-09 13:20:40|317.2|316.9|317.2|316.9|317.2|316.9|317.2|316.9|181
1733750450000|2024-12-09 13:20:50|317.8|317|317.8|317.6|317.8|317.6|317.8|317|293
1733750490000|2024-12-09 13:21:30|318.4|317.8|318.4|317.8|318.4|317.8|318.4|317.8|309
1733750520000|2024-12-09 13:22:00||317.9||317.9||317.9||317.9|97
1733750620000|2024-12-09 13:23:40||318||318||318||318|43
1733750720000|2024-12-09 13:25:20|318.6||318.6||318.6||318.6||0
1733750850000|2024-12-09 13:27:30|||||||||3
1733750890000|2024-12-09 13:28:10|||||||||3
1733750920000|2024-12-09 13:28:40|||||||||567
1733750930000|2024-12-09 13:28:50||318.1||318.1||318.1||318.1|22
1733750940000|2024-12-09 13:29:00|318.8|318.2|318.8|318.2|318.8|318.2|318.8|318.2|596
1733751010000|2024-12-09 13:30:10||318.3||318.3||318.3||318.3|534
1733751140000|2024-12-09 13:32:20|||||||||310
1733751180000|2024-12-09 13:33:00|||||||||890
1733751220000|2024-12-09 13:33:40|319.1|318.7|319.1|318.8|319.1|318.8|319.1|318.7|2241
1733751250000|2024-12-09 13:34:10|319|318.7|319|318.7|319|318.7|319|318.7|156
1733751300000|2024-12-09 13:35:00|318.9|318.5|318.8|318.5|318.9|318.5|318.8|318.5|375
1733751360000|2024-12-09 13:36:00|||||||||1004
1733751420000|2024-12-09 13:37:00|||||||||101
1733751450000|2024-12-09 13:37:30|||||||||460
1733751460000|2024-12-09 13:37:40|319.1|319|319|318.7|319.1|319|319|318.7|1069
1733751470000|2024-12-09 13:37:50|319.1||319.1||319.1||319.1||0
1733751540000|2024-12-09 13:39:00|||||||||523
1733751550000|2024-12-09 13:39:10|||||||||18
1733751580000|2024-12-09 13:39:40|319.2||319.2||319.2||319.2||224
1733751670000|2024-12-09 13:41:10|318.8|318.5|319|318.5|319|318.5|318.8|318.5|80
1733751680000|2024-12-09 13:41:20|319.1||319.1||319.1||319.1||0
1733751710000|2024-12-09 13:41:50|319|318.7|319.2|318.7|319.2|318.7|319|318.7|174
1733751740000|2024-12-09 13:42:20|319||319||319||319||0
1733751750000|2024-12-09 13:42:30|318.8||319||319||318.8||332
1733751760000|2024-12-09 13:42:40|319.1||319.2||319.2||319.1||0
1733751790000|2024-12-09 13:43:10|319.1|318.6|319.1|318.6|319.1|318.6|319.1|318.6|542
1733751820000|2024-12-09 13:43:40|319|318.7|319.2|318.7|319.2|318.7|319|318.7|31
1733751860000|2024-12-09 13:44:20|||||||||13
1733751880000|2024-12-09 13:44:40|||||||||659
1733751910000|2024-12-09 13:45:10|||||||||2537
1733751930000|2024-12-09 13:45:30|318.9||318.9||318.9||318.9||0
1733751940000|2024-12-09 13:45:40|319.2||319.2||319.2||319.2||1
1733751950000|2024-12-09 13:45:50|319.1||318.9||319.1||318.9||0
1733751960000|2024-12-09 13:46:00|318.8||318.8||319.1||318.8||0
1733751970000|2024-12-09 13:46:10|319.1||319.1||319.1||319.1||0
1733751980000|2024-12-09 13:46:20|318.9|318.9|319.4|319|319.4|319|318.9|318.9|251
1733752130000|2024-12-09 13:48:50|||||||||553
1733752150000|2024-12-09 13:49:10|||||||||2400
1733752230000|2024-12-09 13:50:30|318.8|318.6|318.8|318.6|318.8|318.6|318.8|318.6|2793
1733752240000|2024-12-09 13:50:40|319||318.9||319||318.9||0
1733752250000|2024-12-09 13:50:50|||||||||1
1733752270000|2024-12-09 13:51:10|318.6|318.5|318.6|318.5|318.6|318.5|318.6|318.5|182
1733752390000|2024-12-09 13:53:10|||||||||595
1733752410000|2024-12-09 13:53:30||318.4||318.4||318.4||318.4|12
1733752450000|2024-12-09 13:54:10|318.5|318.2|318.5|318.2|318.5|318.2|318.5|318.2|299
1733752600000|2024-12-09 13:56:40|||||||||576
1733752610000|2024-12-09 13:56:50|318.3||318.3||318.3||318.3||0
1733752630000|2024-12-09 13:57:10|318.4||318.5||318.5||318.4||501
1733752750000|2024-12-09 13:59:10|||||||||400
1733752760000|2024-12-09 13:59:20|||||||||407
1733752770000|2024-12-09 13:59:30|||||||||266
1733752810000|2024-12-09 14:00:10|||||||||861
1733752860000|2024-12-09 14:01:00|318.2|317.9|317.8|317.6|318.2|317.9|317.8|317.6|347
1733752880000|2024-12-09 14:01:20|317.7|317.2|317.8|317.4|317.8|317.4|317.7|317.2|172
1733752900000|2024-12-09 14:01:40|||||||||500
1733752920000|2024-12-09 14:02:00||317.5||317.5||317.5||317.5|0
1733753120000|2024-12-09 14:05:20|317.7||317.7||317.7||317.7||154
1733753180000|2024-12-09 14:06:20|317.8||317.8||317.8||317.8||0
1733753210000|2024-12-09 14:06:50|317.7|317.3|317.4|317.2|317.7|317.3|317.4|317.2|160
1733753380000|2024-12-09 14:09:40|317.3|316.9|317.3|316.9|317.3|316.9|317.3|316.9|600
1733753390000|2024-12-09 14:09:50|317.4||317.4||317.4||317.4||0
1733753500000|2024-12-09 14:11:40|||||||||112
1733753540000|2024-12-09 14:12:20|317.7|317.4|317.7|317.4|317.7|317.4|317.7|317.4|1096
1733753550000|2024-12-09 14:12:30|||||||||58
1733753560000|2024-12-09 14:12:40|317.6||317.6||317.6||317.6||114
1733753710000|2024-12-09 14:15:10|317.4|317.1|317.4|317.1|317.4|317.2|317.4|317.1|507
1733753740000|2024-12-09 14:15:40||317.2||317.2||317.2||317.2|0
1733753850000|2024-12-09 14:17:30|||||||||987
1733753860000|2024-12-09 14:17:40|317.7|317.3|317.7|317.4|317.7|317.4|317.7|317.3|818
1733753890000|2024-12-09 14:18:10||317.3||317.3||317.3||317.3|0
1733753900000|2024-12-09 14:18:20|317.5|317.2|317.6|317.2|317.6|317.2|317.5|317.2|208
1733753910000|2024-12-09 14:18:30|317.7||317.7||317.7||317.7||0
1733753920000|2024-12-09 14:18:40|317.6||317.6||317.6||317.6||260
1733753930000|2024-12-09 14:18:50|||||||||150
1733753960000|2024-12-09 14:19:20|317.7|317.4|317.7|317.3|317.7|317.4|317.7|317.3|64
1733753990000|2024-12-09 14:19:50|||||||||215
1733754230000|2024-12-09 14:23:50|||||||||17
1733754240000|2024-12-09 14:24:00|317.5||317.5||317.5||317.5||0
1733754270000|2024-12-09 14:24:30|||||||||19
1733754280000|2024-12-09 14:24:40|||||||||8
1733754290000|2024-12-09 14:24:50|||||||||12
1733754310000|2024-12-09 14:25:10|||||||||315
1733754420000|2024-12-09 14:27:00|||||||||3
1733754440000|2024-12-09 14:27:20|||||||||1300
1733754540000|2024-12-09 14:29:00|||||||||83
1733754560000|2024-12-09 14:29:20|||||||||904
1733754570000|2024-12-09 14:29:30|||||||||453
1733754590000|2024-12-09 14:29:50|||||||||83
1733754610000|2024-12-09 14:30:10|||||||||65
1733754620000|2024-12-09 14:30:20|318.4|318|318.5|318|318.5|318|318.4|318|1031
1733754630000|2024-12-09 14:30:30||318.1||318.1||318.1||318.1|0
1733754670000|2024-12-09 14:31:10|||||||||7
1733754680000|2024-12-09 14:31:20|||||||||1223
1733754700000|2024-12-09 14:31:40|318.9|318.6|318.9|318.6|318.9|318.6|318.9|318.6|256
1733754710000|2024-12-09 14:31:50|319.3|319.1|319.4|319.1|319.4|319.1|319.3|319.1|100
1733754720000|2024-12-09 14:32:00|319.2|318.9|319.1|318.8|319.3|318.9|319.1|318.8|704
1733754790000|2024-12-09 14:33:10|319|318.6|318.9|318.6|319|318.6|318.9|318.6|571
1733754800000|2024-12-09 14:33:20|318.8|318.5|318.8|318.5|318.8|318.5|318.8|318.5|190
1733754840000|2024-12-09 14:34:00|318.2|317.9|317.8|317.5|318.2|317.9|317.8|317.5|1436
1733754850000|2024-12-09 14:34:10|||||||||197
1733754920000|2024-12-09 14:35:20|317.7|317.3|317.8|317.3|317.8|317.3|317.6|317.3|436
1733754940000|2024-12-09 14:35:40|318|317.7|318.5|318|318.5|318|318|317.7|651
1733754980000|2024-12-09 14:36:20|||||||||12
1733755060000|2024-12-09 14:37:40|||||||||449
1733755110000|2024-12-09 14:38:30|318.4||318.4||318.4||318.4||188
1733755140000|2024-12-09 14:39:00||318.1||318.1||318.1||318.1|410
1733755180000|2024-12-09 14:39:40|318.9|318.2|318.9|318.5|318.9|318.5|318.9|318.2|91
1733755220000|2024-12-09 14:40:20|||||||||565
1733755250000|2024-12-09 14:40:50|||||||||3058
1733755260000|2024-12-09 14:41:00|318.8|318.2|318.9|318.4|318.9|318.4|318.6|318.2|501
1733755290000|2024-12-09 14:41:30||318.5||318.5||318.5||318.5|435
1733755300000|2024-12-09 14:41:40|319.2|318.9|319.2|318.9|319.2|318.9|319.2|318.9|794
1733755310000|2024-12-09 14:41:50|319.4|319.1|319.4|319.1|319.4|319.1|319.4|319.1|291
1733755350000|2024-12-09 14:42:30|||||||||286
1733755360000|2024-12-09 14:42:40|319.3||319.3||319.3||319.3||556
1733755370000|2024-12-09 14:42:50|319.4||319.4||319.4||319.4||422
1733755390000|2024-12-09 14:43:10|||||||||31
1733755400000|2024-12-09 14:43:20|||||||||579
1733755440000|2024-12-09 14:44:00|319.6|319.3|319.6|319.3|319.6|319.3|319.6|319.3|3808
1733755470000|2024-12-09 14:44:30|319.5|319.1|319.2|318.8|319.5|319.1|319.2|318.8|2151
1733755480000|2024-12-09 14:44:40|319.3||319.3||319.3||319.3||1214
1733755500000|2024-12-09 14:45:00|||||||||3363
1733755520000|2024-12-09 14:45:20||318.9||318.8||318.9||318.8|57
1733755580000|2024-12-09 14:46:20|319.2||319.3||319.3||319.2||0
1733755590000|2024-12-09 14:46:30|319.2||319.2||319.2||319.2||0
1733755630000|2024-12-09 14:47:10|319|319.4|320|319.5|320|319.5|319|319.4|906
1733755640000|2024-12-09 14:47:20|319.9||319.9||319.9||319.9||0
1733755650000|2024-12-09 14:47:30|320||320||320||320||0
1733755660000|2024-12-09 14:47:40|320.1||320.1||320.1||320.1||197
1733755690000|2024-12-09 14:48:10|320||320||320||320||1266
1733755740000|2024-12-09 14:49:00|319.9|319.6|320.2|319.8|320.2|319.8|319.9|319.6|10
1733755750000|2024-12-09 14:49:10|||||||||1345
1733755760000|2024-12-09 14:49:20|320.1|319.5|320.1|319.5|320.1|319.5|320|319.5|613
1733755850000|2024-12-09 14:50:50|320||320.1||320.1||320||28
1733755890000|2024-12-09 14:51:30||319.6||319.7||319.7||319.6|445
1733755940000|2024-12-09 14:52:20||319.8||319.8||319.8||319.8|424
1733755960000|2024-12-09 14:52:40|320.4|320.1|320.8|320.3|320.8|320.3|320.4|320.1|984
1733755970000|2024-12-09 14:52:50|320.9|320.4|320.9|320.4|320.9|320.4|320.8|320.4|0
1733755980000|2024-12-09 14:53:00||320.5||320.5||320.5||320.5|33
1733755990000|2024-12-09 14:53:10|320.8||320.8||320.8||320.8||1522
1733756000000|2024-12-09 14:53:20|||||||||3119
1733756010000|2024-12-09 14:53:30|320.9||320.9||320.9||320.9||0
1733756040000|2024-12-09 14:54:00|||||||||9
1733756050000|2024-12-09 14:54:10||320.6||320.5||320.6||320.5|111
1733756070000|2024-12-09 14:54:30|||||||||1593
1733756100000|2024-12-09 14:55:00|320.7|320.4|320.8|320.4|320.8|320.4|320.7|320.4|90
1733756110000|2024-12-09 14:55:10|320.7||320.7||320.7||320.7||1099
1733756120000|2024-12-09 14:55:20|320.4|320.2|320.5|320.2|320.5|320.2|320.4|320.2|1214
1733756130000|2024-12-09 14:55:30|||||||||240
1733756140000|2024-12-09 14:55:40|320.4||320.4||320.5||320.4||270
1733756150000|2024-12-09 14:55:50|320.7|320.4|321|320.7|321|320.8|320.7|320.4|207
1733756210000|2024-12-09 14:56:50|||||||||1009
1733756220000|2024-12-09 14:57:00|||||||||593
1733756240000|2024-12-09 14:57:20|||||||||407
1733756270000|2024-12-09 14:57:50|321.3|320.9|321.3|320.9|321.3|320.9|321.3|320.9|10
1733756280000|2024-12-09 14:58:00|||||||||494
1733756290000|2024-12-09 14:58:10|321.1|320.8|321.3|320.9|321.3|320.9|321.1|320.8|108
1733756300000|2024-12-09 14:58:20|321.1|320.8|321.3|320.8|321.3|320.8|321.1|320.8|495
1733756340000|2024-12-09 14:59:00||320.9||320.9||320.9||320.9|0
1733756350000|2024-12-09 14:59:10|321.4|321|321.4|320.9|321.4|321|321.4|320.9|94
1733756370000|2024-12-09 14:59:30|||||||||948
1733756380000|2024-12-09 14:59:40|||||||||899
1733756390000|2024-12-09 14:59:50|321.2|320.8|321.3|320.8|321.3|320.8|321.2|320.8|3411
1733756400000|2024-12-09 15:00:00|321.4||321.4||321.4||321.4||0
1733756440000|2024-12-09 15:00:40|||||||||1
1733756480000|2024-12-09 15:01:20|321.3||321.3||321.3||321.3||0
1733756500000|2024-12-09 15:01:40|321.4|320.9|321.4|321|321.4|321|321.4|320.9|15
1733756510000|2024-12-09 15:01:50|321.2||321.2||321.2||321.2||152
1733756520000|2024-12-09 15:02:00|321.1|320.7|321.2|320.8|321.2|320.8|320.8|320.7|736
1733756530000|2024-12-09 15:02:10|||||||||100
1733756550000|2024-12-09 15:02:30|||||||||200
1733756560000|2024-12-09 15:02:40|||||||||282
1733756570000|2024-12-09 15:02:50||320.7||320.7||320.7||320.7|200
1733756590000|2024-12-09 15:03:10|321|320.8|321.1|320.6|321.1|320.8|321|320.6|1510
1733756600000|2024-12-09 15:03:20|||||||||28
1733756630000|2024-12-09 15:03:50|320.2|320.5|319.6|319.5|320.2|320.5|319.6|319.5|7130
1733756640000|2024-12-09 15:04:00|319.5|319.3|319.5|319.3|319.5|319.3|319.5|319.2|726
1733756650000|2024-12-09 15:04:10|319.3|319|319.3|319|319.3|319|319.3|319|603
1733756660000|2024-12-09 15:04:20|319.2|318.9|319.2|318.9|319.2|318.9|319.2|318.9|1061
1733756670000|2024-12-09 15:04:30|319.1|318.7|319.3|318.9|319.3|318.9|318.8|318.7|222
1733756690000|2024-12-09 15:04:50|319.1|318.8|319.1|318.7|319.1|318.8|319.1|318.7|64
1733756700000|2024-12-09 15:05:00|||||||||417
1733756710000|2024-12-09 15:05:10|319||319||319||319||0
1733756720000|2024-12-09 15:05:20|318.9||318.9||318.9||318.9||117
1733756730000|2024-12-09 15:05:30|318.8|318.8|319.2|318.8|319.2|318.8|318.8|318.8|713
1733756760000|2024-12-09 15:06:00|||||||||424
1733756780000|2024-12-09 15:06:20|319.9|319.4|320|319.5|320|319.5|319.9|319.4|1410
1733756870000|2024-12-09 15:07:50|320.5|320.3|321.1|320.5|321.1|320.5|320.5|320.3|2091
1733756880000|2024-12-09 15:08:00|||||||||341
1733756900000|2024-12-09 15:08:20|320.9||320.9||320.9||320.9||2
1733756970000|2024-12-09 15:09:30|321.1|320.6|321.1|320.7|321.1|320.7|321.1|320.6|259
1733756980000|2024-12-09 15:09:40|321||321||321||321||0
1733757000000|2024-12-09 15:10:00|321.1|320.9|321.1|320.9|321.1|320.9|321.1|320.9|418
1733757010000|2024-12-09 15:10:10|||||||||440
1733757040000|2024-12-09 15:10:40|321.4|321.2|321.2|320.9|321.4|321.2|321.2|320.9|367
1733757050000|2024-12-09 15:10:50|321.4|321|321.4|321|321.4|321|321.4|321|3153
1733757060000|2024-12-09 15:11:00|||||||||21
1733757110000|2024-12-09 15:11:50|||||||||1000
1733757120000|2024-12-09 15:12:00|||||||||100
1733757130000|2024-12-09 15:12:10|321.6|321.3|321.6|321.4|321.6|321.4|321.6|321.3|2330
1733757140000|2024-12-09 15:12:20|321.7|321.5|321.7|321.5|321.7|321.5|321.7|321.5|957
1733757150000|2024-12-09 15:12:30||321.6||321.5||321.6||321.5|3211
1733757160000|2024-12-09 15:12:40|||||||||2500
1733757180000|2024-12-09 15:13:00|||||||||58
1733757190000|2024-12-09 15:13:10|321.4|321.2|321.5|321.2|321.5|321.2|321.4|321.2|23
1733757210000|2024-12-09 15:13:30|321.6|321.3|321.6|321.3|321.6|321.3|321.6|321.3|3516
1733757260000|2024-12-09 15:14:20|321.4|321.1|321.4|321.1|321.4|321.1|321.4|321.1|221
1733757280000|2024-12-09 15:14:40|321.3|320.9|321.2|320.9|321.3|320.9|321.2|320.9|1262
1733757300000|2024-12-09 15:15:00|321.1||321.2||321.2||321.1||67
1733757310000|2024-12-09 15:15:10|||||||||16
1733757390000|2024-12-09 15:16:30|320.9|320.6|320.8|320.4|321|320.6|320.8|320.4|885
1733757410000|2024-12-09 15:16:50|320.7||320.6||320.8||320.6||20
1733757420000|2024-12-09 15:17:00|320.8|320.6|321.6|321.1|321.6|321.1|320.8|320.6|491
1733757430000|2024-12-09 15:17:10|321.7||321.6||321.7||321.6||0
1733757500000|2024-12-09 15:18:20|321.5|320.4|320.7|320.4|321.5|320.4|320.7|320.4|65
1733757510000|2024-12-09 15:18:30|320.6||320.7||320.7||320.5||1938
1733757520000|2024-12-09 15:18:40|||||||||310
1733757530000|2024-12-09 15:18:50|||||||||2165
1733757540000|2024-12-09 15:19:00|320.6|320.1|320.4|320.1|320.6|320.1|320.4|320.1|19
1733757550000|2024-12-09 15:19:10|320.7|320.4|320.9|320.8|320.9|320.8|320.7|320.4|1398
1733757600000|2024-12-09 15:20:00|320.7|320.4|320.7|320.4|320.7|320.4|320.7|320.4|211
1733757610000|2024-12-09 15:20:10|||||||||1323
1733757660000|2024-12-09 15:21:00|||||||||494
1733757690000|2024-12-09 15:21:30|||||||||1891
1733757730000|2024-12-09 15:22:10|320.4|319.9|320.3|320|320.4|320|320.2|319.9|172
1733757740000|2024-12-09 15:22:20|320.2|319.8|320|319.8|320.2|319.8|320|319.8|623
1733757750000|2024-12-09 15:22:30|319.9|319.9|320.3|319.9|320.3|319.9|319.9|319.9|153
1733757760000|2024-12-09 15:22:40|320.1|319.8|320.1|319.8|320.1|319.8|320.1|319.8|200
1733757780000|2024-12-09 15:23:00|||||||||630
1733757800000|2024-12-09 15:23:20|320|319.7|319.8|319.4|320|319.7|319.8|319.4|182
1733757820000|2024-12-09 15:23:40|319.7||319.7||319.7||319.7||300
1733757860000|2024-12-09 15:24:20|||||||||6738
1733757870000|2024-12-09 15:24:30|||||||||146
1733757880000|2024-12-09 15:24:40|||||||||19
1733757890000|2024-12-09 15:24:50|||||||||86
1733757930000|2024-12-09 15:25:30|319.8|319.5|319.8|319.5|319.8|319.5|319.8|319.5|804
1733757940000|2024-12-09 15:25:40|319.7||319.8||319.8||319.7||1143
1733757970000|2024-12-09 15:26:10|||||||||533
1733757980000|2024-12-09 15:26:20|320|319.7|320|319.7|320|319.7|320|319.7|407
1733758020000|2024-12-09 15:27:00|320.1|319.8|320|319.7|320.1|319.9|320|319.7|491
1733758030000|2024-12-09 15:27:10|320.1||320.1||320.1||320.1||0
1733758050000|2024-12-09 15:27:30|319.8|319.5|319.9|319.5|319.9|319.5|319.8|319.5|530
1733758070000|2024-12-09 15:27:50||319.6||319.6||319.6||319.6|19
1733758080000|2024-12-09 15:28:00|320|319.5|320|319.5|320|319.5|320|319.5|0
1733758130000|2024-12-09 15:28:50|319.6|319.3|319.6|319.3|319.6|319.3|319.6|319.3|735
1733758160000|2024-12-09 15:29:20|||||||||21
1733758210000|2024-12-09 15:30:10|||||||||63
1733758220000|2024-12-09 15:30:20|319.4|319.2|319.6|319.3|319.6|319.3|319.4|319.2|775
1733758270000|2024-12-09 15:31:10|||||||||3105
1733758280000|2024-12-09 15:31:20|319.5|319.2|319|318.5|319.5|319.2|319|318.5|1305
1733758290000|2024-12-09 15:31:30|318.9||318.9||318.9||318.9||277
1733758300000|2024-12-09 15:31:40|319||318.9||319||318.9||13
1733758310000|2024-12-09 15:31:50|318.8|318.4|318.7|318.4|318.9|318.4|318.7|318.4|148
1733758350000|2024-12-09 15:32:30|||||||||12
1733758360000|2024-12-09 15:32:40|318.6||318.6||318.6||318.6||0
1733758370000|2024-12-09 15:32:50|318.8|318.6|318.9|318.7|318.9|318.7|318.8|318.6|1030
1733758380000|2024-12-09 15:33:00|319|318.8|319|318.7|319|318.8|319|318.7|693
1733758420000|2024-12-09 15:33:40|319.1|318.9|319|318.7|319.1|318.9|319|318.7|579
1733758440000|2024-12-09 15:34:00|318.9||318.9||318.9||318.9||0
1733758450000|2024-12-09 15:34:10|||||||||579
1733758540000|2024-12-09 15:35:40|||||||||4
1733758550000|2024-12-09 15:35:50||318.8||318.8||318.8||318.8|756
1733758560000|2024-12-09 15:36:00|319|318.9|319|318.9|319|318.9|319|318.9|280
1733758570000|2024-12-09 15:36:10|||||||||6
1733758580000|2024-12-09 15:36:20|||||||||166
1733758600000|2024-12-09 15:36:40|319.1|319|319.5|319.1|319.5|319.1|319.1|318.9|402
1733758610000|2024-12-09 15:36:50|319.3|318.9|319.3|318.9|319.3|318.9|319.3|318.9|1241
1733758710000|2024-12-09 15:38:30|||||||||200
1733758720000|2024-12-09 15:38:40|||||||||5
1733758760000|2024-12-09 15:39:20|319.2|318.8|319.1|318.8|319.2|318.8|319.1|318.8|117
1733758820000|2024-12-09 15:40:20|319||319||319||319||0
1733758840000|2024-12-09 15:40:40|||||||||700
1733758850000|2024-12-09 15:40:50|318.9|318.7|319|318.8|319|318.8|318.9|318.7|143
1733758860000|2024-12-09 15:41:00|319.3|318.9|319.8|319.6|319.8|319.6|319.3|318.9|2525
1733758870000|2024-12-09 15:41:10|319.7|319.4|319.7|319.4|319.7|319.4|319.7|319.4|438
1733758880000|2024-12-09 15:41:20|319.5|319.3|319.6|319.3|319.6|319.3|319.5|319.3|230
1733758890000|2024-12-09 15:41:30|319.7||319.7||319.7||319.7||0
1733758900000|2024-12-09 15:41:40|319.6||319.6||319.6||319.6||0
1733758910000|2024-12-09 15:41:50|319.7|319.2|319.6|319.2|319.7|319.2|319.5|319.2|1
1733758930000|2024-12-09 15:42:10||319.3||319.3||319.3||319.2|72
1733759010000|2024-12-09 15:43:30|319.7|319.4|319.7|319.4|319.7|319.4|319.7|319.4|256
1733759040000|2024-12-09 15:44:00||319.5||319.5||319.5||319.5|0
1733759070000|2024-12-09 15:44:30|||||||||3733
1733759120000|2024-12-09 15:45:20|319.5|319.3|319.5|319.3|319.5|319.3|319.5|319.3|638
1733759130000|2024-12-09 15:45:30|319.4||319.4||319.4||319.4||352
1733759190000|2024-12-09 15:46:30|319.5|319.4|319.5|319.4|319.5|319.4|319.5|319.4|100
1733759200000|2024-12-09 15:46:40|319.2|319.3|319.2|318.8|319.2|319.3|319.2|318.8|1481
1733759210000|2024-12-09 15:46:50|319.1||319||319.1||319||613
1733759220000|2024-12-09 15:47:00|319.1||319.1||319.1||318.9||380
1733759240000|2024-12-09 15:47:20||318.9||318.9||318.9||318.9|22
1733759260000|2024-12-09 15:47:40|||||||||141
1733759270000|2024-12-09 15:47:50|319|318.8|319|318.8|319|318.8|319|318.8|388
1733759300000|2024-12-09 15:48:20|318.9|318.6|318.9|318.6|318.9|318.6|318.9|318.6|146
1733759330000|2024-12-09 15:48:50|||||||||310
1733759340000|2024-12-09 15:49:00|||||||||1071
1733759380000|2024-12-09 15:49:40|319|318.7|319|318.7|319|318.7|319|318.7|3
1733759460000|2024-12-09 15:51:00|319.1|318.9|319.2|319|319.2|319|319.1|318.9|966
1733759500000|2024-12-09 15:51:40|319.3|319.1|319.3|319|319.3|319.1|319.3|319|163
1733759570000|2024-12-09 15:52:50|319.1|318.9|319.1|318.9|319.1|318.9|319.1|318.9|401
1733759610000|2024-12-09 15:53:30|318.9|318.8|318.9|318.7|318.9|318.8|318.9|318.7|539
1733759620000|2024-12-09 15:53:40|||||||||78
1733759640000|2024-12-09 15:54:00|318.8||318.8||318.8||318.8||0
1733759660000|2024-12-09 15:54:20|318.9||318.9||318.9||318.9||895
1733759680000|2024-12-09 15:54:40|318.8|318.5|318.8|318.5|318.8|318.5|318.8|318.5|123
1733759700000|2024-12-09 15:55:00|318.7|318.3|318.7|318.4|318.7|318.4|318.6|318.3|1069
1733759710000|2024-12-09 15:55:10||318.3||318.2||318.3||318.2|0
1733759720000|2024-12-09 15:55:20|||||||||1
1733759730000|2024-12-09 15:55:30|||||||||2
1733759740000|2024-12-09 15:55:40|318.6||318.6||318.6||318.6||0
1733759750000|2024-12-09 15:55:50|318.5|318|318.4|318|318.5|318|318.4|318|176
1733759770000|2024-12-09 15:56:10||318.1||318.1||318.1||318.1|603
1733759780000|2024-12-09 15:56:20||318||318||318||318|0
1733759810000|2024-12-09 15:56:50|318.3||318.3||318.3||318.3||0
1733759840000|2024-12-09 15:57:20|318.2|317.9|318.2|317.9|318.2|317.9|318.1|317.9|175
1733759850000|2024-12-09 15:57:30||318||318||318||318|0
1733759870000|2024-12-09 15:57:50|318.3||318.2||318.3||318.2||0
1733759900000|2024-12-09 15:58:20||317.9||317.9||317.9||317.9|411
1733759960000|2024-12-09 15:59:20|||||||||1523
1733759970000|2024-12-09 15:59:30|||||||||652
1733760010000|2024-12-09 16:00:10|318.4|318.2|318.5|318.3|318.5|318.3|318.3|318.2|3451
1733760040000|2024-12-09 16:00:40||318.2||318.2||318.2||318.2|283
1733760080000|2024-12-09 16:01:20|318.4|318.1|318.3|318.1|318.4|318.1|318.3|318.1|2819
1733760100000|2024-12-09 16:01:40|318.1|317.9|318.1|317.8|318.1|317.9|318.1|317.8|118
1733760110000|2024-12-09 16:01:50|318.3|317.9|318.3|318.1|318.3|318.1|318.3|317.9|533
1733760120000|2024-12-09 16:02:00|318.2|318|318.3|318|318.3|318|318.2|318|437
1733760160000|2024-12-09 16:02:40|318|317.8|318|317.8|318|317.8|318|317.8|322
1733760170000|2024-12-09 16:02:50|317.9|317.5|317.9|317.5|317.9|317.5|317.9|317.5|6
1733760180000|2024-12-09 16:03:00|318|317.6|318|317.6|318|317.6|318|317.6|5
1733760190000|2024-12-09 16:03:10|317.8|317.5|317.9|317.5|317.9|317.5|317.8|317.5|445
1733760230000|2024-12-09 16:03:50|317.8|317.8|318|317.8|318|317.8|317.8|317.8|180
1733760240000|2024-12-09 16:04:00|318.1|317.9|318.1|317.9|318.1|317.9|318.1|317.9|1
1733760270000|2024-12-09 16:04:30|318.2|318|318.2|318|318.2|318|318.2|318|239
1733760290000|2024-12-09 16:04:50|318.1|317.9|318.2|317.9|318.2|317.9|318.1|317.9|13
1733760340000|2024-12-09 16:05:40||318||318||318||318|0
1733760350000|2024-12-09 16:05:50|318.3|318.1|318.3|318.2|318.3|318.2|318.3|318.1|177
1733760370000|2024-12-09 16:06:10||318.1||318.1||318.1||318.1|211
1733760400000|2024-12-09 16:06:40|318|317.8|318|317.8|318|317.8|318|317.8|59
1733760410000|2024-12-09 16:06:50|317.9||318||318||317.9||320
1733760430000|2024-12-09 16:07:10|317.7|317.6|317.7|317.6|317.7|317.6|317.7|317.6|563
1733760440000|2024-12-09 16:07:20|317.6|317.5|317.6|317.5|317.6|317.5|317.6|317.5|833
1733760450000|2024-12-09 16:07:30|317.5|317.3|317.5|317.1|317.5|317.3|317.5|317.1|3640
1733760460000|2024-12-09 16:07:40|317.4||317.3||317.4||317.3||0
1733760470000|2024-12-09 16:07:50|317.4|317|317.4|317|317.5|317|317.4|317|340
1733760490000|2024-12-09 16:08:10|||||||||3134
1733760500000|2024-12-09 16:08:20|318|317.9|318|317.9|318|317.9|318|317.9|471
1733760510000|2024-12-09 16:08:30|318.3|318|318.3|317.9|318.3|318|318.3|317.9|541
1733760530000|2024-12-09 16:08:50|318.2|318|318.3|318|318.4|318|318.2|318|269
1733760550000|2024-12-09 16:09:10||318.1||318||318.1||318|262
1733760570000|2024-12-09 16:09:30|||||||||14
1733760590000|2024-12-09 16:09:50||318.1||318.1||318.1||318.1|0
1733760600000|2024-12-09 16:10:00|318.1|317.8|317.6|317.4|318.1|317.8|317.6|317.4|1321
1733760610000|2024-12-09 16:10:10|317.5|317.2|317.4|317.3|317.6|317.3|317.4|317.2|179
1733760620000|2024-12-09 16:10:20|317.6|317.5|317.6|317.4|317.6|317.5|317.6|317.4|474
1733760630000|2024-12-09 16:10:30|317.5|317.1|317.6|317.1|317.6|317.1|317.5|317.1|237
1733760640000|2024-12-09 16:10:40|317.5||317.5||317.5||317.5||0
1733760680000|2024-12-09 16:11:20|317.4|317.3|317.5|317.3|317.5|317.3|317.4|317.3|862
1733760690000|2024-12-09 16:11:30|317.6||317.6||317.6||317.6||1795
1733760730000|2024-12-09 16:12:10||317.4||317.4||317.4||317.4|66
1733760740000|2024-12-09 16:12:20|||||||||4
1733760750000|2024-12-09 16:12:30|317.5|317.3|317.3|317.1|317.5|317.3|317.3|317.1|627
1733760760000|2024-12-09 16:12:40|317.2|316.9|317.2|316.9|317.2|316.9|317.2|316.9|151
1733760770000|2024-12-09 16:12:50|317.3|317|317.3|317|317.3|317|317.3|317|77
1733760780000|2024-12-09 16:13:00|317.4|317.1|317.5|317.4|317.5|317.4|317.4|317.1|708
1733760790000|2024-12-09 16:13:10|||||||||2547
1733760810000|2024-12-09 16:13:30|317.8|317.5|317.8|317.5|317.8|317.5|317.8|317.5|359
1733760820000|2024-12-09 16:13:40|317.7||317.7||317.7||317.7||0
1733760850000|2024-12-09 16:14:10|317.8|317.6|317.7|317.4|317.8|317.7|317.7|317.4|534
1733760880000|2024-12-09 16:14:40|317.6||317.6||317.6||317.6||0
1733760890000|2024-12-09 16:14:50|317.3|317|317.2|317|317.3|317|317.2|317|820
1733760900000|2024-12-09 16:15:00|317.4|316.9|317.1|316.9|317.4|317|317.1|316.9|0
1733760910000|2024-12-09 16:15:10|317.2|316.7|316.9|316.6|317.2|316.8|316.9|316.6|329
1733760920000|2024-12-09 16:15:20|317|316.7|317|316.7|317|316.7|316.9|316.6|0
1733760930000|2024-12-09 16:15:30|316.9|316.6|317.2|316.8|317.2|316.8|316.9|316.6|0
1733760940000|2024-12-09 16:15:40|317.1|316.7|317.3|316.9|317.3|316.9|317.1|316.7|0
1733760950000|2024-12-09 16:15:50|317.4|316.8|316.9|316.6|317.4|316.9|316.9|316.6|0
1733760960000|2024-12-09 16:16:00|317|316.7|316.7|316.1|317|316.7|316.6|316.1|1
1733760970000|2024-12-09 16:16:10|316.6|316|316.7|316.3|316.7|316.3|316.5|316|149
1733760980000|2024-12-09 16:16:20|316.6|316.2|316.7|316.3|316.7|316.3|316.6|316.2|0
1733761000000|2024-12-09 16:16:40|316.6||316.6||316.6||316.6||0
1733761010000|2024-12-09 16:16:50|316.5|316.2|316.5|316.1|316.5|316.2|316.4|316|100
1733761020000|2024-12-09 16:17:00|316.4|316|316.7|316.4|316.7|316.4|316.4|316|247
1733761030000|2024-12-09 16:17:10|316.6|316.3|316.6|316.3|316.6|316.3|316.6|316.3|0
1733761050000|2024-12-09 16:17:30|316.7|316.4|316.6|316.4|316.7|316.5|316.6|316.3|0
1733761060000|2024-12-09 16:17:40|316.7|316.5|316.8|316.6|316.9|316.6|316.7|316.5|243
1733761080000|2024-12-09 16:18:00|316.7|316.5|316.8|316.6|316.8|316.6|316.7|316.5|0
1733761090000|2024-12-09 16:18:10|316.7|316.5|316.9|316.6|317|316.7|316.5|316.3|542
1733761100000|2024-12-09 16:18:20|317|316.7|316.8|316.5|317|316.7|316.8|316.5|0
1733761110000|2024-12-09 16:18:30|316.7|316.4|316.9|316.5|316.9|316.5|316.7|316.4|0
1733761130000|2024-12-09 16:18:50|316.8|316.4|316.8|316.4|316.9|316.4|316.8|316.4|0
1733761140000|2024-12-09 16:19:00|316.9|316.5|316.9|316.5|316.9|316.5|316.9|316.5|0
1733761150000|2024-12-09 16:19:10|316.8|316.4|316.8|316.4|316.9|316.5|316.8|316.4|0
1733761170000|2024-12-09 16:19:30|316.7|316.5|316.6|316.4|316.7|316.5|316.6|316.4|0
1733761180000|2024-12-09 16:19:40|316.7|316.5|316.5|316.3|316.7|316.5|316.5|316.3|100
1733761200000|2024-12-09 16:20:00|316.6|316.4|316.6|316.3|316.7|316.4|316.6|316.3|0
1733761220000|2024-12-09 16:20:20|316.7|316.4|316.7|316.4|316.7|316.4|316.7|316.4|0
1733761230000|2024-12-09 16:20:30|316.6|316.3|316.7|316.4|316.7|316.5|316.6|316.3|0
1733761240000|2024-12-09 16:20:40|316.6|316.3|316.6|316.3|316.6|316.3|316.6|316.3|0
1733761260000|2024-12-09 16:21:00|316.7|316.4|316.8|316.5|316.9|316.6|316.6|316.4|0
1733761290000|2024-12-09 16:21:30|316.9|316.7|316.9|316.7|316.9|316.7|316.8|316.6|0
1733761320000|2024-12-09 16:22:00|316.8|316.6|316.8|316.5|316.9|316.7|316.8|316.5|100
1733761370000|2024-12-09 16:22:50|316.9|316.6|316.9|316.6|316.9|316.6|316.9|316.6|0
1733761380000|2024-12-09 16:23:00|316.8|316.5|316.7|316.3|316.9|316.6|316.7|316.3|613
1733761390000|2024-12-09 16:23:10|316.8|316.4|316.8|316.4|316.8|316.4|316.8|316.4|0
1733761450000|2024-12-09 16:24:10|316.7|316.3|316.7|316.3|316.7|316.3|316.7|316.3|0
1733761460000|2024-12-09 16:24:20|316.8|316.4|316.4|316|316.9|316.7|316.4|316|194
1733761470000|2024-12-09 16:24:30|316.3|315.9|316.3|315.9|316.3|315.9|316.3|315.9|0
1733761480000|2024-12-09 16:24:40|316.4|316|316.5|316|316.5|316|316.4|316|0
1733761490000|2024-12-09 16:24:50|316.4|315.9|316.4|315.9|316.4|315.9|316.4|315.9|0
1733761500000|2024-12-09 16:25:00|316.5|316|315.7|315.4|316.5|316|315.6|315.3|276
1733761510000|2024-12-09 16:25:10|315.6|315.3|316|315.6|316|315.6|315.5|315.3|235
1733761520000|2024-12-09 16:25:20|315.9|315.5|315.9|315.5|315.9|315.5|315.9|315.5|0
1733761530000|2024-12-09 16:25:30|316|315.6|316|315.6|316.1|315.8|315.9|315.5|815
1733761540000|2024-12-09 16:25:40|315.9|315.5|315.9|315.6|316|315.6|315.8|315.5|0
1733761550000|2024-12-09 16:25:50|316|315.7|316|315.5|316.1|315.7|315.9|315.5|0
1733761560000|2024-12-09 16:26:00||315.6||315.7||315.7||315.6|0
1733761580000|2024-12-09 16:26:20|315.9|315.6|315.9|315.6|315.9|315.6|315.9|315.6|0
1733761600000|2024-12-09 16:26:40|316|315.8|316.1|315.9|316.1|315.9|316|315.6|377
1733761610000|2024-12-09 16:26:50|316|315.8|316|315.8|316.1|315.9|316|315.8|0
1733761620000|2024-12-09 16:27:00|316.1|315.9|316|315.8|316.1|315.9|316|315.8|0
1733761630000|2024-12-09 16:27:10|316.1|315.9|316|315.8|316.1|315.9|316|315.7|151
1733761640000|2024-12-09 16:27:20|316.1|315.9|316.1|315.8|316.1|315.9|316|315.7|267
1733761660000|2024-12-09 16:27:40|316|315.7|316|315.6|316|315.7|316|315.6|0
1733761670000|2024-12-09 16:27:50|316.1|315.7|316.1|315.8|316.1|315.8|316.1|315.7|0
1733761680000|2024-12-09 16:28:00|316|315.7|316|315.6|316.1|315.9|316|315.6|0
1733761690000|2024-12-09 16:28:10|316.1|315.8|316.1|315.8|316.1|315.9|316|315.7|0
1733761700000|2024-12-09 16:28:20|316|315.7|316|315.7|316|315.7|316|315.7|0
1733761720000|2024-12-09 16:28:40|316.1|315.8|316.1|315.9|316.1|315.9|316|315.7|0
1733761730000|2024-12-09 16:28:50|316|315.8|316|315.8|316|315.8|316|315.8|0
1733761740000|2024-12-09 16:29:00|316.1|315.9|316|315.8|316.1|315.9|316|315.8|0
1733761760000|2024-12-09 16:29:20|316.1|315.9|316.1|315.9|316.1|315.9|316|315.8|89
1733761770000|2024-12-09 16:29:30|316|315.8|316|315.7|316.1|315.9|315.9|315.7|2
1733761780000|2024-12-09 16:29:40|316.1|315.8|315.8|315.6|316.1|315.8|315.8|315.5|397
1733761790000|2024-12-09 16:29:50|315.9|315.7|315.9|315|315.9|315.7|315.6|315|1128
1733817620000|2024-12-10 08:00:20|319.7|312.2|319.7|312.2|319.7|312.2|319.7|312.2|5760
1733817630000|2024-12-10 08:00:30|319.5||316.1||319.5||316.1||11
1733817640000|2024-12-10 08:00:40|315.9|312.4|316|312.2|316|312.4|315.9|312.2|1
1733817660000|2024-12-10 08:01:00|||||||||31
1733817670000|2024-12-10 08:01:10|315.9||315.7||315.9||315.7||0
1733817680000|2024-12-10 08:01:20|315.6||315.5||315.6||315.5||0
1733817740000|2024-12-10 08:02:20|||||||||1584
1733817790000|2024-12-10 08:03:10|||||||||885
1733817900000|2024-12-10 08:05:00|||||||||59
1733817920000|2024-12-10 08:05:20|||||||||2
1733817930000|2024-12-10 08:05:30|||||||||3750
1733817950000|2024-12-10 08:05:50|||||||||3193
1733818020000|2024-12-10 08:07:00|||||||||637
1733818030000|2024-12-10 08:07:10|315.4||315.4||315.4||315.4||0
1733818040000|2024-12-10 08:07:20|314.6|310.1|310.6|309.1|314.6|310.2|310.6|309.1|283
1733818050000|2024-12-10 08:07:30|310.7|309.2|310.5|309.1|311.2|310|310.5|309.1|581
1733818060000|2024-12-10 08:07:40|310.7|309.3|310.2|308.8|311.2|310.5|310.2|308.8|155
1733818070000|2024-12-10 08:07:50|310|309.6|310|309.1|310.2|309.6|310|308.8|3425
1733818090000|2024-12-10 08:08:10|310.8|309.4|310.8|309.8|310.8|309.8|310.8|309.4|1646
1733818100000|2024-12-10 08:08:20|||||||||500
1733818110000|2024-12-10 08:08:30|310.9|310|310.9|310|310.9|310|310.9|310|0
1733818120000|2024-12-10 08:08:40|310.8|309.3|310.1|309.3|310.8|309.3|310.1|309.3|251
1733818130000|2024-12-10 08:08:50|310.3|309.4|310.7|309.7|310.7|310|310.1|309.4|20620
1733818140000|2024-12-10 08:09:00|309.8|309.1|308.8|307.8|309.8|309.1|308.8|307.8|336
1733818150000|2024-12-10 08:09:10|||||||||5091
1733818160000|2024-12-10 08:09:20|309.6|308.1|309.4|308.1|309.6|308.1|309.4|308.1|20074
1733818170000|2024-12-10 08:09:30|309|309|310.4|309.2|310.4|309.2|309|309|2458
1733818180000|2024-12-10 08:09:40|310.3|309.1|309.9|309.4|310.3|309.4|309.9|309.1|658
1733818190000|2024-12-10 08:09:50|309.4|309.8|309.6|309.1|309.6|309.8|309.4|309.1|3282
1733818200000|2024-12-10 08:10:00|309.5|309.7|310.7|310.1|310.7|310.1|309.4|309.7|180
1733818210000|2024-12-10 08:10:10||310||310.2||310.2||310|480
1733818220000|2024-12-10 08:10:20|310.6|310.5|310.3|309.7|310.6|310.5|310.3|309.7|100
1733818230000|2024-12-10 08:10:30||310.2||310.2||310.2||310.2|2500
1733818240000|2024-12-10 08:10:40|310.5||310.7||310.7||310.5||1950
1733818250000|2024-12-10 08:10:50|310.5||310.5||310.5||310.5||0
1733818260000|2024-12-10 08:11:00|310.4|309.7|310.4|309.7|310.4|309.7|310.4|309.7|301
1733818270000|2024-12-10 08:11:10|308.9|308.2|308.9|308.2|308.9|308.2|308.9|308.2|1872
1733818280000|2024-12-10 08:11:20|309.2|308.3|309.2|308.6|309.2|308.6|309.2|308.3|3337
1733818290000|2024-12-10 08:11:30|309|308.5|309|308.5|309|308.5|308.8|308.5|1036
1733818300000|2024-12-10 08:11:40|308.6|308.2|308|307.6|308.8|308.2|308|306.7|1619
1733818310000|2024-12-10 08:11:50|308.1|306.9|307.5|307.1|308.1|307.1|307.4|306.7|3773
1733818320000|2024-12-10 08:12:00|307.6|307.3|307.6|307.1|307.6|307.5|307.6|307.1|1275
1733818330000|2024-12-10 08:12:10|307.4||307.4||307.4||307.4||1000
1733818340000|2024-12-10 08:12:20|||||||||1200
1733818350000|2024-12-10 08:12:30|307.6|307.2|307.6|307.2|307.6|307.2|307.6|307.1|1116
1733818360000|2024-12-10 08:12:40|307.7|307.3|308.1|307.3|308.1|307.3|307.7|307.3|3271
1733818370000|2024-12-10 08:12:50|308.4|307.7|308.4|307.9|308.4|307.9|308.4|307.7|3834
1733818380000|2024-12-10 08:13:00|308.1|307.5|307.3|306.7|308.2|307.5|307.3|306.7|601
1733818390000|2024-12-10 08:13:10|307.4|307.1|307.4|307.1|307.4|307.1|307.3|307.1|0
1733818400000|2024-12-10 08:13:20|307.9|307.3|307.7|307.3|307.9|307.3|307.7|307.3|3957
1733818410000|2024-12-10 08:13:30|||||||||1300
1733818420000|2024-12-10 08:13:40|307.9|307.4|307.7|307.4|307.9|307.5|307.7|307.4|566
1733818430000|2024-12-10 08:13:50|307|306.7|306.8|306.5|307.1|307|306.7|306.5|2109
1733818440000|2024-12-10 08:14:00|307||307.1||307.1||307||1619
1733818460000|2024-12-10 08:14:20|||||||||17036
1733818470000|2024-12-10 08:14:30|||||||||2500
1733818480000|2024-12-10 08:14:40|307|306.1|306.6|305.9|307|306.1|306.6|305.9|1862
1733818490000|2024-12-10 08:14:50|307|306.4|307|306.4|307|306.4|307|306.4|35
1733818500000|2024-12-10 08:15:00|307.6|307|307.5|307|307.6|307|307.5|307|3370
1733818510000|2024-12-10 08:15:10|307.9|307.2|307.9|307.3|307.9|307.3|307.9|307.2|2366
1733818520000|2024-12-10 08:15:20|||||||||1615
1733818540000|2024-12-10 08:15:40||307.4||307.4||307.4||307.4|25
1733818550000|2024-12-10 08:15:50|308.4|307.5|308.4|307.5|308.4|307.5|308.4|307.5|146
1733818560000|2024-12-10 08:16:00|||||||||1706
1733818570000|2024-12-10 08:16:10|308.7|307.7|308.7|307.7|308.7|307.7|308.7|307.7|1133
1733818580000|2024-12-10 08:16:20|308.6||308.5||308.6||308.5||1609
1733818600000|2024-12-10 08:16:40|308.4|307.6|308.4|307.5|308.4|307.6|308.4|307.5|0
1733818610000|2024-12-10 08:16:50||307.4||307.4||307.4||307.4|0
1733818620000|2024-12-10 08:17:00|||||||||897
1733818630000|2024-12-10 08:17:10|||||||||857
1733818640000|2024-12-10 08:17:20|308.2||308.2||308.2||308.2||600
1733818650000|2024-12-10 08:17:30|308.1||308.1||308.1||308.1||4611
1733818660000|2024-12-10 08:17:40|308.4|307.6|309.9|308.3|309.9|308.3|308.4|307.6|11087
1733818670000|2024-12-10 08:17:50|309.5||309.5||309.5||309.5||0
1733818680000|2024-12-10 08:18:00|||||||||1
1733818710000|2024-12-10 08:18:30|||||||||500
1733818720000|2024-12-10 08:18:40|309.4||309.4||309.4||309.4||0
1733818730000|2024-12-10 08:18:50|309.3|308.1|309.1|308|309.3|308.1|309.1|308|16
1733818740000|2024-12-10 08:19:00|308.2|307.3|308|307.3|308.2|307.3|308|307.3|692
1733818750000|2024-12-10 08:19:10|308.1|307.4|308.1|307.6|308.1|307.6|308.1|307.4|10
1733818760000|2024-12-10 08:19:20|||||||||1133
1733818770000|2024-12-10 08:19:30|307.9||307.9||307.9||307.9||645
1733818780000|2024-12-10 08:19:40|307.8|306.7|307.5|306.7|307.8|306.7|307.5|306.7|2345
1733818790000|2024-12-10 08:19:50|||||||||128
1733818850000|2024-12-10 08:20:50|||||||||32
1733818860000|2024-12-10 08:21:00|||||||||4008
1733818880000|2024-12-10 08:21:20|307.7|306.9|307.5|306.7|307.7|306.9|307.5|306.7|2691
1733818920000|2024-12-10 08:22:00|307.4|307.3|308.2|307.4|308.2|307.4|307.4|307.3|289
1733818930000|2024-12-10 08:22:10|308.1|307.8|308.7|307.8|308.7|307.8|308.1|307.8|5583
1733818940000|2024-12-10 08:22:20|308.6|308.5|309|308.5|309|308.5|308.5|308.5|3367
1733818960000|2024-12-10 08:22:40||308.6||308.6||308.6||308.6|139
1733818970000|2024-12-10 08:22:50|309.6|309|309.2|308.8|309.7|309.3|309.2|308.8|1054
1733818980000|2024-12-10 08:23:00|309.1|308.5|309|308.5|309.1|308.5|309|308.5|1098
1733818990000|2024-12-10 08:23:10|308.9|308.6|308.9|308.5|308.9|308.6|308.9|308.5|347
1733819010000|2024-12-10 08:23:30|||||||||1619
1733819040000|2024-12-10 08:24:00|308.4|308.6|308.3|307.6|308.4|308.6|308.3|307.6|89
1733819050000|2024-12-10 08:24:10|308.2|307.3|307.9|307.3|308.2|307.3|307.9|307.3|95
1733819060000|2024-12-10 08:24:20|307.4|307.2|307.2|306.3|307.4|307.2|307.2|306.3|219
1733819070000|2024-12-10 08:24:30|307|306.1|306.8|306|307|306.1|306.8|306|290
1733819090000|2024-12-10 08:24:50|306.7|306.3|307.1|306.3|307.1|306.3|306.7|306.3|5831
1733819100000|2024-12-10 08:25:00|||||||||3243
1733819110000|2024-12-10 08:25:10|||||||||1000
1733819140000|2024-12-10 08:25:40|||||||||649
1733819150000|2024-12-10 08:25:50|307|306.5|306.8|306.3|307|306.5|306.8|306.3|693
1733819160000|2024-12-10 08:26:00||306.2||306.2||306.2||306.2|3837
1733819180000|2024-12-10 08:26:20|||||||||484
1733819190000|2024-12-10 08:26:30|307|306.5|306.8|306.2|307|306.5|306.8|306.2|2594
1733819220000|2024-12-10 08:27:00|306.6|305.4|306.4|305.8|306.6|305.9|306.4|305.4|896
1733819230000|2024-12-10 08:27:10|306.3||306.3||306.3||306.3||0
1733819250000|2024-12-10 08:27:30|306.2||306.2||306.2||306.2||0
1733819260000|2024-12-10 08:27:40|||||||||38
1733819280000|2024-12-10 08:28:00|||||||||10200
1733819290000|2024-12-10 08:28:10|306.4|306.2|306.7|306.3|306.7|306.3|306.4|306.2|3394
1733819300000|2024-12-10 08:28:20|306.9|306.2|307.4|306.9|307.4|306.9|306.9|306.2|3041
1733819310000|2024-12-10 08:28:30|307.3||307.3||307.3||307.3||13000
1733819320000|2024-12-10 08:28:40|307.7|307|307.7|307.4|307.7|307.4|307.7|307|389
1733819340000|2024-12-10 08:29:00|307.6||307.6||307.6||307.6||0
1733819350000|2024-12-10 08:29:10|307.5|307.1|307.4|307|307.5|307.1|307.4|307|559
1733819360000|2024-12-10 08:29:20|307.5|307.1|307.7|307.1|307.7|307.1|307.5|307.1|468
1733819370000|2024-12-10 08:29:30|||||||||4000
1733819380000|2024-12-10 08:29:40||307||307||307||307|0
1733819400000|2024-12-10 08:30:00||306.9||306.8||306.9||306.8|0
1733819410000|2024-12-10 08:30:10|||||||||3800
1733819440000|2024-12-10 08:30:40||306.9||307||307||306.9|15765
1733819450000|2024-12-10 08:30:50|307.6|306.9|307.6|307.1|307.6|307.1|307.6|306.8|6693
1733819460000|2024-12-10 08:31:00|307.9|307.2|307.5|306.8|307.9|307.2|307.5|306.8|693
1733819470000|2024-12-10 08:31:10|307.4||307.4||307.4||307.4||0
1733819480000|2024-12-10 08:31:20|||||||||1130
1733819530000|2024-12-10 08:32:10|307.3||307.3||307.3||307.3||3232
1733819570000|2024-12-10 08:32:50|||||||||2265
1733819580000|2024-12-10 08:33:00|307.2||307.2||307.2||307.2||1617
1733819610000|2024-12-10 08:33:30|||||||||1617
1733819620000|2024-12-10 08:33:40|307.4|306.9|307.3|306.9|307.4|307.1|307.3|306.8|1651
1733819630000|2024-12-10 08:33:50||306.8||306.8||306.8||306.8|466
1733819670000|2024-12-10 08:34:30|307.2|307|307.2|306.8|307.2|307|307.2|306.8|293
1733819680000|2024-12-10 08:34:40|307.1|306.7|307.1|306.5|307.1|306.7|307.1|306.5|1420
1733819700000|2024-12-10 08:35:00|307.2|306.7|307.2|306.7|307.2|306.7|307.2|306.7|1070
1733819710000|2024-12-10 08:35:10|307.1||307.1||307.1||307.1||0
1733819750000|2024-12-10 08:35:50|||||||||1100
1733819770000|2024-12-10 08:36:10|307.2|306.9|307.1|306.7|307.2|306.9|307.1|306.7|660
1733819790000|2024-12-10 08:36:30|||||||||14
1733819840000|2024-12-10 08:37:20||306.8||306.8||306.8||306.8|2006
1733819850000|2024-12-10 08:37:30|306.9|306.5|306.7|306.4|306.9|306.5|306.7|306.4|2729
1733819880000|2024-12-10 08:38:00|||||||||680
1733819890000|2024-12-10 08:38:10|307|306.7|307|306.7|307|306.7|307|306.7|533
1733819900000|2024-12-10 08:38:20|||||||||131
1733819910000|2024-12-10 08:38:30|||||||||971
1733819970000|2024-12-10 08:39:30|||||||||3238
1733819980000|2024-12-10 08:39:40|307.3|307|307.3|307|307.3|307|307.3|307|7449
1733820010000|2024-12-10 08:40:10|||||||||32
1733820020000|2024-12-10 08:40:20|||||||||1300
1733820030000|2024-12-10 08:40:30|307.2|306.9|307.2|306.9|307.2|306.9|307.2|306.9|423
1733820040000|2024-12-10 08:40:40|307|307|306.5|306.2|307|307|306.4|306.2|1070
1733820050000|2024-12-10 08:40:50|306.4|306.1|306.5|306.1|306.5|306.1|306.4|306.1|508
1733820080000|2024-12-10 08:41:20|||||||||250
1733820090000|2024-12-10 08:41:30|306.7|306.2|306.7|306.1|306.7|306.2|306.7|306.1|640
1733820100000|2024-12-10 08:41:40|306.8|306.4|306.8|306.3|306.8|306.4|306.8|306.3|256
1733820110000|2024-12-10 08:41:50|306.7||306.6||306.7||306.6||75
1733820120000|2024-12-10 08:42:00|306.5|306.1|306.5|306|306.5|306.1|306.4|306|2047
1733820130000|2024-12-10 08:42:10|||||||||1621
1733820150000|2024-12-10 08:42:30|306.8|306.5|306.8|306.5|306.8|306.5|306.8|306.5|1152
1733820160000|2024-12-10 08:42:40|306.5|305.8|305.8|305.3|306.5|305.8|305.8|305.3|1218
1733820170000|2024-12-10 08:42:50|306|305.6|306|305.3|306|305.6|306|305.3|2321
1733820190000|2024-12-10 08:43:10|305.7|305.4|305.7|305.3|305.7|305.4|305.7|305.3|1761
1733820200000|2024-12-10 08:43:20|305.6|305.2|305.7|305.3|305.7|305.3|305.5|305.2|446
1733820210000|2024-12-10 08:43:30|||||||||500
1733820220000|2024-12-10 08:43:40|305.9|305.4|306|305.5|306|305.6|305.9|305.4|287
1733820230000|2024-12-10 08:43:50|305.9|305.4|305.9|305.4|305.9|305.4|305.9|305.4|0
1733820240000|2024-12-10 08:44:00|||||||||9200
1733820260000|2024-12-10 08:44:20|||||||||3000
1733820270000|2024-12-10 08:44:30|305.8|305.3|305.6|305.2|305.8|305.3|305.6|305.2|195
1733820280000|2024-12-10 08:44:40|305.8|305.4|305.7|305.2|305.8|305.4|305.7|305.2|625
1733820290000|2024-12-10 08:44:50|305.6||305.6||305.6||305.6||0
1733820300000|2024-12-10 08:45:00|305.5|305|305.5|305|305.5|305|305.5|305|4
1733820310000|2024-12-10 08:45:10|305.9|305.7|305.9|305.5|305.9|305.7|305.9|305.5|6161
1733820320000|2024-12-10 08:45:20|305.7||305.7||305.7||305.6||656
1733820330000|2024-12-10 08:45:30|305.6|305.3|305.6|305.3|305.6|305.3|305.6|305.3|2687
1733820340000|2024-12-10 08:45:40|306.1|305.8|306|305.3|306.1|305.8|306|305.3|815
1733820350000|2024-12-10 08:45:50|305.9||306||306||305.9||0
1733820370000|2024-12-10 08:46:10|305.9||305.9||305.9||305.9||0
1733820400000|2024-12-10 08:46:40|306|305.4|306|305.7|306|305.7|306|305.4|8
1733820410000|2024-12-10 08:46:50|||||||||650
1733820420000|2024-12-10 08:47:00|306.3|305.6|306.3|305.9|306.3|305.9|306.3|305.6|894
1733820430000|2024-12-10 08:47:10|306.6|306.3|306.6|306.3|306.6|306.3|306.6|306.3|353
1733820450000|2024-12-10 08:47:30|306.8|306.5|306.8|306.5|306.8|306.5|306.8|306.5|6974
1733820460000|2024-12-10 08:47:40|307|306.6|306.9|306.4|307|306.6|306.9|306.4|4477
1733820470000|2024-12-10 08:47:50|||||||||83
1733820490000|2024-12-10 08:48:10|307.1|306.9|307.1|306.9|307.1|306.9|307.1|306.9|5906
1733820510000|2024-12-10 08:48:30|307.7|307.1|307.7|307.1|307.7|307.1|307.7|307.1|9162
1733820570000|2024-12-10 08:49:30|||||||||2822
1733820580000|2024-12-10 08:49:40|||||||||4302
1733820600000|2024-12-10 08:50:00|307.9|307.2|307.9|307.3|307.9|307.3|307.9|307.2|638
1733820610000|2024-12-10 08:50:10|307.8|307.6|308.1|307.6|308.2|307.6|307.8|307.6|144
1733820650000|2024-12-10 08:50:50|||||||||2899
1733820680000|2024-12-10 08:51:20|308.4|308|308.4|308|308.4|308|308.4|308|13884
1733820690000|2024-12-10 08:51:30|307.8|307.6|307.8|307.6|307.8|307.6|307.8|307.6|634
1733820700000|2024-12-10 08:51:40|||||||||500
1733820710000|2024-12-10 08:51:50|||||||||437
1733820740000|2024-12-10 08:52:20|||||||||353
1733820750000|2024-12-10 08:52:30|307.7|307.1|307.3|306.8|307.7|307.1|307.3|306.8|5404
1733820760000|2024-12-10 08:52:40|307.2|306.3|306.7|306.3|307.2|306.3|306.7|306.3|33
1733820770000|2024-12-10 08:52:50|306.6||306.6||306.6||306.6||12130
1733820790000|2024-12-10 08:53:10|306.7|306.4|306.7|306.3|306.7|306.4|306.7|306.3|27
1733820900000|2024-12-10 08:55:00|306.3|305.7|306|305.7|306.3|305.7|306|305.7|933
1733820910000|2024-12-10 08:55:10|305.9|305.4|305.9|305.6|306|305.6|305.9|305.4|3490
1733820920000|2024-12-10 08:55:20|306|305.7|306|305.8|306|305.8|306|305.7|1300
1733820930000|2024-12-10 08:55:30|305.9||305.9||305.9||305.9||1924
1733820940000|2024-12-10 08:55:40|305.7|305.6|305.7|305.4|305.7|305.6|305.7|305.2|429
1733820950000|2024-12-10 08:55:50|305.9|305.5|305.9|305.5|305.9|305.5|305.9|305.5|251
1733820980000|2024-12-10 08:56:20|||||||||655
1733820990000|2024-12-10 08:56:30|306|305.6|306|305.7|306|305.7|306|305.6|724
1733821000000|2024-12-10 08:56:40||305.6||305.6||305.6||305.6|0
1733821020000|2024-12-10 08:57:00|306.2|305.8|306.2|305.8|306.2|305.8|306.2|305.8|578
1733821040000|2024-12-10 08:57:20|||||||||646
1733821050000|2024-12-10 08:57:30|306.7|305.9|306.6|306.1|306.7|306.1|306.6|305.9|351
1733821080000|2024-12-10 08:58:00|306.7|306.2|306.6|306.3|306.7|306.3|306.6|306.2|1510
1733821090000|2024-12-10 08:58:10|306.7|306.5|306.7|306.5|306.7|306.5|306.7|306.5|1947
1733821100000|2024-12-10 08:58:20|306.8|306.6|306.8|306.5|306.8|306.6|306.8|306.5|534
1733821120000|2024-12-10 08:58:40|307.2|306.7|307.2|306.7|307.2|306.7|307.2|306.7|2574
1733821170000|2024-12-10 08:59:30|307.3|306.9|307.3|306.9|307.3|306.9|307.3|306.9|1073
1733821180000|2024-12-10 08:59:40|||||||||1421
1733821190000|2024-12-10 08:59:50|307.7|307|307.7|307.2|307.7|307.2|307.7|307|14
1733821200000|2024-12-10 09:00:00|||||||||8301
1733821230000|2024-12-10 09:00:30|||||||||646
1733821250000|2024-12-10 09:00:50|||||||||1616
1733821270000|2024-12-10 09:01:10|307.9|307.4|307.9|307.4|307.9|307.4|307.9|307.4|1562
1733821290000|2024-12-10 09:01:30|||||||||1613
1733821300000|2024-12-10 09:01:40|307.6|307.3|307.7|307.3|307.7|307.3|307.6|307.3|168
1733821310000|2024-12-10 09:01:50|307.6||307.7||307.7||307.6||1409
1733821320000|2024-12-10 09:02:00|||||||||109
1733821330000|2024-12-10 09:02:10|||||||||728
1733821340000|2024-12-10 09:02:20|307.9|307.5|307.7|307.3|307.9|307.5|307.7|307.3|2562
1733821380000|2024-12-10 09:03:00|||||||||3
1733821390000|2024-12-10 09:03:10|||||||||500
1733821400000|2024-12-10 09:03:20|307.6|307.5|307.6|307.1|307.6|307.5|307.6|307.1|428
1733821430000|2024-12-10 09:03:50|307.5|306.9|307.1|306.9|307.5|306.9|307.1|306.9|1890
1733821440000|2024-12-10 09:04:00|307.2|307|307.1|306.9|307.2|307|307.1|306.9|1650
1733821520000|2024-12-10 09:05:20|307.5|307|307.4|307.1|307.5|307.1|307.4|307|1058
1733821530000|2024-12-10 09:05:30||307||307||307||307|2342
1733821550000|2024-12-10 09:05:50|307.9|307.4|307.9|307.4|307.9|307.4|307.9|307.4|250
1733821580000|2024-12-10 09:06:20|307.7|307.3|307.8|307.3|307.8|307.3|307.7|307.3|61
1733821620000|2024-12-10 09:07:00|||||||||30
1733821640000|2024-12-10 09:07:20|307.5|306.9|307.4|306.9|307.5|306.9|307.4|306.9|20
1733821650000|2024-12-10 09:07:30|307.2|306.6|306.8|306.3|307.2|306.6|306.8|306.3|1825
1733821690000|2024-12-10 09:08:10|306.7|306.2|306.7|306.2|306.7|306.2|306.7|306.2|419
1733821700000|2024-12-10 09:08:20|306.6||306.6||306.6||306.6||0
1733821730000|2024-12-10 09:08:50|||||||||1945
1733821740000|2024-12-10 09:09:00|306.5||306.5||306.5||306.5||309
1733821750000|2024-12-10 09:09:10|||||||||1138
1733821840000|2024-12-10 09:10:40|||||||||772
1733821860000|2024-12-10 09:11:00|||||||||3
1733821890000|2024-12-10 09:11:30|||||||||1295
1733821900000|2024-12-10 09:11:40|306.6||306.4||306.6||306.3||4011
1733821910000|2024-12-10 09:11:50|||||||||3243
1733821940000|2024-12-10 09:12:20|306.5|306.1|306.4|305.8|306.5|306.1|306.4|305.8|284
1733821990000|2024-12-10 09:13:10|306.3||306.3||306.3||306.3||0
1733822020000|2024-12-10 09:13:40|||||||||530
1733822030000|2024-12-10 09:13:50|306.5|306|306.5|306|306.5|306|306.5|306|224
1733822040000|2024-12-10 09:14:00|306.7|306.4|306.9|306.4|306.9|306.4|306.7|306.4|125
1733822060000|2024-12-10 09:14:20|306.6|306.3|306.5|305.9|306.6|306.3|306.5|305.9|515
1733822070000|2024-12-10 09:14:30|306.4|305.8|306.4|305.8|306.4|305.8|306.4|305.8|0
1733822090000|2024-12-10 09:14:50|306.3||306.2||306.3||306.2||1000
1733822150000|2024-12-10 09:15:50|||||||||516
1733822160000|2024-12-10 09:16:00|306|305.4|305.7|305.4|306|305.8|305.7|305.4|1037
1733822170000|2024-12-10 09:16:10|306|305.5|306.7|306.1|306.7|306.1|306|305.5|20241
1733822180000|2024-12-10 09:16:20|306.6|306.2|306.6|306.2|306.6|306.2|306.6|306.2|2325
1733822190000|2024-12-10 09:16:30|306.5||306.6||306.7||306.5||1568
1733822200000|2024-12-10 09:16:40||306.4||306.4||306.4||306.4|62
1733822210000|2024-12-10 09:16:50|||||||||560
1733822220000|2024-12-10 09:17:00|||||||||904
1733822240000|2024-12-10 09:17:20|305.9|306.3|305.9|305.3|305.9|306.3|305.9|305.3|74
1733822250000|2024-12-10 09:17:30|305.8|305.5|306.1|305.5|306.1|305.5|305.8|305.5|562
1733822260000|2024-12-10 09:17:40|306.2|305.9|306.2|305.9|306.2|305.9|306.2|305.9|5565
1733822300000|2024-12-10 09:18:20|306.3|306|306.2|305.9|306.3|306|306.2|305.9|2742
1733822350000|2024-12-10 09:19:10|306.3|306.1|306.3|306|306.3|306.1|306.3|306|16800
1733822360000|2024-12-10 09:19:20|306.5|306.3|306.7|306.3|306.7|306.3|306.5|306.3|2180
1733822370000|2024-12-10 09:19:30|306.6||306.7||306.7||306.6||0
1733822380000|2024-12-10 09:19:40|306.6||306.6||306.7||306.6||0
1733822390000|2024-12-10 09:19:50|306.7||306.7||306.7||306.6||0
1733822400000|2024-12-10 09:20:00|306.6||306.6||306.7||306.6||345
1733822410000|2024-12-10 09:20:10|306.7|306.8|306.9|306.5|306.9|306.8|306.6|306.5|5542
1733822420000|2024-12-10 09:20:20|306.8|306.4|306.8|306.4|306.8|306.5|306.8|306.4|4692
1733822430000|2024-12-10 09:20:30|307.3|306.7|307.1|306.5|307.3|306.7|307.1|306.5|329
1733822440000|2024-12-10 09:20:40|307.2|306.8|307.3|306.8|307.4|306.8|307.2|306.8|290
1733822530000|2024-12-10 09:22:10|307.2||307.2||307.2||307.2||0
1733822570000|2024-12-10 09:22:50|||||||||712
1733822580000|2024-12-10 09:23:00||306.9||306.9||306.9||306.9|308
1733822590000|2024-12-10 09:23:10|307.3|307|307.3|307|307.3|307|307.3|307|1325
1733822600000|2024-12-10 09:23:20|||||||||647
1733822630000|2024-12-10 09:23:50||307.1||307.1||307.1||307.1|0
1733822660000|2024-12-10 09:24:20|307.6|307.2|307.6|307.2|307.6|307.2|307.6|307.2|64
1733822680000|2024-12-10 09:24:40|307.7|307.4|307.9|307.4|308|307.4|307.7|307.4|1354
1733822690000|2024-12-10 09:24:50|307.8||307.7||307.8||307.7||0
1733822700000|2024-12-10 09:25:00|307.8||308||308||307.8||0
1733822710000|2024-12-10 09:25:10|307.9|307.5|307.9|307.5|307.9|307.5|307.9|307.5|0
1733822720000|2024-12-10 09:25:20|308.8|308.3|308.8|308.3|308.9|308.3|308.8|308.3|271
1733822840000|2024-12-10 09:27:20||308.4||308.4||308.4||308.4|116
1733822850000|2024-12-10 09:27:30|309.6|308.5|309.6|309.2|309.6|309.2|309.6|308.5|1089
1733822880000|2024-12-10 09:28:00|309.5|309.1|309.5|309.1|309.5|309.1|309.5|309.1|762
1733822890000|2024-12-10 09:28:10|309.6||309.6||309.6||309.6||689
1733823050000|2024-12-10 09:30:50|309.5|309|309.4|309|309.5|309|309.4|309|157
1733823060000|2024-12-10 09:31:00|309.5|309.1|309.5|309.2|309.5|309.2|309.5|309.1|4
1733823070000|2024-12-10 09:31:10|||||||||2
1733823100000|2024-12-10 09:31:40|308.9|308.6|308.9|308.6|308.9|308.6|308.9|308.6|75
1733823110000|2024-12-10 09:31:50|308.8|308|308.4|308|308.8|308|308.4|308|883
1733823120000|2024-12-10 09:32:00|308.2||308.1||308.2||308.1||0
1733823130000|2024-12-10 09:32:10|308|307.9|308|307.2|308|307.9|308|307.2|2011
1733823140000|2024-12-10 09:32:20|307.9||307.9||307.9||307.9||214
1733823190000|2024-12-10 09:33:10|||||||||1000
1733823200000|2024-12-10 09:33:20|308.2|307.7|308.2|307.7|308.2|307.7|308.2|307.7|250
1733823250000|2024-12-10 09:34:10|||||||||1935
1733823260000|2024-12-10 09:34:20|308.5|307.9|308.5|307.9|308.5|307.9|308.5|307.9|496
1733823360000|2024-12-10 09:36:00|||||||||320
1733823400000|2024-12-10 09:36:40||308||308||308||308|422
1733823450000|2024-12-10 09:37:30|308.3|307.6|308.3|307.6|308.3|307.6|308.3|307.6|605
1733823480000|2024-12-10 09:38:00||307.7||307.6||307.7||307.6|320
1733823500000|2024-12-10 09:38:20||307.7||307.7||307.7||307.7|32
1733823530000|2024-12-10 09:38:50|||||||||2000
1733823540000|2024-12-10 09:39:00||307.8||308||308||307.8|820
1733823610000|2024-12-10 09:40:10|308.2|307.8|308.2|307.8|308.2|307.8|308.2|307.8|867
1733823640000|2024-12-10 09:40:40|308.5|308|308.5|308|308.5|308.1|308.5|308|300
1733823650000|2024-12-10 09:40:50|308.8|308.3|309|308.5|309|308.5|308.8|308.3|3815
1733823710000|2024-12-10 09:41:50|309|308.4|309|308.4|309|308.4|309|308.4|0
1733823770000|2024-12-10 09:42:50|309.1|308.5|309.5|308.6|309.5|308.6|309|308.4|0
1733823780000|2024-12-10 09:43:00|309.4|308.5|309.5|308.6|309.5|308.6|309.4|308.5|0
1733823790000|2024-12-10 09:43:10|309.4|308.5|309.5|308.6|309.5|308.6|309.4|308.5|0
1733823800000|2024-12-10 09:43:20|309.4|308.5|309.5|308.6|309.5|308.6|309.4|308.5|0
1733823860000|2024-12-10 09:44:20|309.4|308.5|309.2|308.5|309.4|308.6|309.2|308.5|0
1733823870000|2024-12-10 09:44:30|309.3|308.6|309.3|308.6|309.3|308.6|309.3|308.6|0
1733823950000|2024-12-10 09:45:50|309.4||309.4||309.4||309.4||2161
1733823960000|2024-12-10 09:46:00||308.7||308.8||308.8||308.7|1781
1733823970000|2024-12-10 09:46:10|||||||||500
1733824010000|2024-12-10 09:46:50|||||||||1781
1733824020000|2024-12-10 09:47:00|309.3|308.7|308.6|308.3|309.3|308.7|308.6|308.3|1511
1733824090000|2024-12-10 09:48:10|||||||||96
1733824100000|2024-12-10 09:48:20|308.9|308.4|308.9|308.5|308.9|308.5|308.9|308.4|229
1733824110000|2024-12-10 09:48:30||308.4||308.5||308.5||308.4|0
1733824120000|2024-12-10 09:48:40||308.4||308.5||308.5||308.4|0
1733824130000|2024-12-10 09:48:50||308.4||308.5||308.5||308.4|0
1733824140000|2024-12-10 09:49:00||308.4||308.5||308.5||308.4|0
1733824150000|2024-12-10 09:49:10||308.4||308.5||308.5||308.4|0
1733824160000|2024-12-10 09:49:20||308.4||308.4||308.5||308.4|0
1733824170000|2024-12-10 09:49:30||308.5||308.5||308.5||308.4|0
1733824180000|2024-12-10 09:49:40||308.4||308.4||308.4||308.4|0
1733824190000|2024-12-10 09:49:50||308.5||308.5||308.5||308.5|0
1733824270000|2024-12-10 09:51:10|||||||||1611
1733824280000|2024-12-10 09:51:20|308.8|308.3|308.8|308.3|308.8|308.3|308.8|308.3|200
1733824290000|2024-12-10 09:51:30||308.4||308.4||308.4||308.4|0
1733824320000|2024-12-10 09:52:00|309|308.5|309|308.7|309|308.7|309|308.5|195
1733824330000|2024-12-10 09:52:10|309.1|308.6|309.1|308.6|309.1|308.6|309.1|308.6|0
1733824350000|2024-12-10 09:52:30|||||||||80
1733824360000|2024-12-10 09:52:40|||||||||80
1733824450000|2024-12-10 09:54:10|||||||||162
1733824470000|2024-12-10 09:54:30|309|308.9|309|308.9|309|308.9|309|308.9|613
1733824480000|2024-12-10 09:54:40|309.1|309|309.4|309|309.4|309|309.1|309|299
1733824490000|2024-12-10 09:54:50|||||||||962
1733824510000|2024-12-10 09:55:10|309.6||309.6||309.6||309.6||0
1733824580000|2024-12-10 09:56:20|||||||||1000
1733824590000|2024-12-10 09:56:30||309.1||309.1||309.1||309.1|1962
1733824710000|2024-12-10 09:58:30|309.6|309|309.6|309|309.6|309|309.6|309|0
1733824790000|2024-12-10 09:59:50|309.7|309.1|309.6|309|309.7|309.1|309.6|309|0
1733824800000|2024-12-10 10:00:00|309.7|309.1|309.7|309.1|309.7|309.1|309.7|309.1|0
1733824810000|2024-12-10 10:00:10|309.6|309|309.6|309.1|309.6|309.1|309.5|309|0
1733824820000|2024-12-10 10:00:20|309.5|309|309.5|309.1|309.6|309.4|309.4|309|248
1733824860000|2024-12-10 10:01:00|309.4|309|309.4|309|309.4|309|309.4|309|0
1733824870000|2024-12-10 10:01:10|309.3|308.8|309.3|308.6|309.3|308.8|308.9|308.5|358
1733824960000|2024-12-10 10:02:40|309.2|308.5|309.2|308.5|309.2|308.5|309.2|308.5|0
1733824970000|2024-12-10 10:02:50|309.3|308.6|309.3|308.6|309.3|308.6|309.2|308.5|0
1733824980000|2024-12-10 10:03:00|309.2|308.5|309.3|308.6|309.3|308.6|309.2|308.5|0
1733825030000|2024-12-10 10:03:50|309.2|308.5|309.1|308.5|309.2|308.5|309.1|308.5|0
1733825050000|2024-12-10 10:04:10|309.2|308.6|309.2|308.6|309.2|308.6|309.2|308.6|0
1733825070000|2024-12-10 10:04:30|309.1|308.5|309.2|308.6|309.2|308.6|309.1|308.5|0
1733825080000|2024-12-10 10:04:40|309.1|308.5|309.2|308.6|309.2|308.6|309.1|308.5|0
1733825130000|2024-12-10 10:05:30|309.1|308.5|309.6|308.9|309.6|308.9|309.1|308.5|0
1733825140000|2024-12-10 10:05:40|309.7|309|309.7|309|309.7|309|309.7|309|0
1733825150000|2024-12-10 10:05:50|309.6|308.9|310.4|309.4|310.4|309.4|309.6|308.9|3
1733825200000|2024-12-10 10:06:40|310.3|309.3|310.4|309.4|310.4|309.4|310.3|309.3|0
1733825230000|2024-12-10 10:07:10|310.3|309.3|310.3|309.3|310.3|309.3|310.3|309.3|0
1733825300000|2024-12-10 10:08:20|310.4|309.4|310.4|309.4|310.4|309.4|310.4|309.4|0
1733825420000|2024-12-10 10:10:20|310.3|309.3|310.3|309.3|310.3|309.3|310.3|309.3|0
1733825450000|2024-12-10 10:10:50|310.4|309.4|310.4|309.4|310.4|309.4|310.3|309.3|0
1733825570000|2024-12-10 10:12:50|310.3|309.6|310.2|309.5|310.3|309.6|310.2|309.5|0
1733825580000|2024-12-10 10:13:00|310.3|309.4|310.3|309.5|310.3|309.5|310.2|309.4|0
1733825590000|2024-12-10 10:13:10|310.2|309.4|310.2|309.4|310.2|309.4|310.2|309.4|0
1733825600000|2024-12-10 10:13:20|310.3|309.5|310.2|309.4|310.3|309.5|310.2|309.4|0
1733904000000|2024-12-11 08:00:00|313.4|305.1|313.5|307.8|313.5|308.4|313.4|305.1|3960
1733904010000|2024-12-11 08:00:10|313.4|307.6|313.4|308|313.4|308|313.4|307.6|639
1733904020000|2024-12-11 08:00:20|308|306.2|308|305.1|308.1|306.2|308|305|2516
1733904030000|2024-12-11 08:00:30||305||305||305||305|0
1733904040000|2024-12-11 08:00:40||305.1||305.1||305.1||305.1|2000
1733904050000|2024-12-11 08:00:50|307.9|305|307.9|305.1|307.9|305.1|307.9|305|6060
1733904070000|2024-12-11 08:01:10|||||||||69
1733904080000|2024-12-11 08:01:20|||||||||4
1733904100000|2024-12-11 08:01:40|||||||||2143
1733904110000|2024-12-11 08:01:50|||||||||3
1733904160000|2024-12-11 08:02:40|||||||||1000
1733904170000|2024-12-11 08:02:50|||||||||226
1733904180000|2024-12-11 08:03:00||305.4||305.5||305.5||305.4|10
1733904190000|2024-12-11 08:03:10|||||||||3237
1733904200000|2024-12-11 08:03:20|||||||||50
1733904210000|2024-12-11 08:03:30|||||||||1613
1733904220000|2024-12-11 08:03:40|310|306.7|311.1|308.3|311.1|308.3|310|306.7|145
1733904230000|2024-12-11 08:03:50|310.2|308.4|310.2|308.4|310.2|308.4|310.2|308.4|0
1733904260000|2024-12-11 08:04:20|||||||||63
1733904270000|2024-12-11 08:04:30|||||||||250
1733904280000|2024-12-11 08:04:40|310||310||310||310||0
1733904290000|2024-12-11 08:04:50|||||||||1510
1733904380000|2024-12-11 08:06:20|309.9||309.9||309.9||309.9||3
1733904390000|2024-12-11 08:06:30|||||||||32
1733904420000|2024-12-11 08:07:00|||||||||10000
1733904430000|2024-12-11 08:07:10|||||||||127
1733904520000|2024-12-11 08:08:40||308.8||308.8||308.8||308.8|5
1733904550000|2024-12-11 08:09:10||309||309||309||309|6
1733904600000|2024-12-11 08:10:00|309.8|308.5|309|307.6|309.8|308.5|309|307.2|111
1733904620000|2024-12-11 08:10:20|||||||||2
1733904630000|2024-12-11 08:10:30||307.7||307.7||307.7||307.7|1611
1733904650000|2024-12-11 08:10:50|||||||||2
1733904690000|2024-12-11 08:11:30|||||||||326
1733904730000|2024-12-11 08:12:10|308.9|307.9|309|307.8|309|307.9|308.9|307.8|247
1733904810000|2024-12-11 08:13:30|||||||||2
1733904860000|2024-12-11 08:14:20|||||||||1
1733904900000|2024-12-11 08:15:00|||||||||1982
1733904910000|2024-12-11 08:15:10||308.6||308.6||308.6||308.6|0
1733904920000|2024-12-11 08:15:20|308.9|307.8|308.7|307.8|308.9|307.9|308.7|307.8|128
1733904940000|2024-12-11 08:15:40|||||||||14
1733905040000|2024-12-11 08:17:20|308.6|307.2|308|307.2|308.6|307.2|308|307.2|500
1733905050000|2024-12-11 08:17:30|||||||||1615
1733905160000|2024-12-11 08:19:20|||||||||600
1733905190000|2024-12-11 08:19:50|||||||||2500
1733905200000|2024-12-11 08:20:00|307.8||307.8||307.8||307.8||25
1733905240000|2024-12-11 08:20:40|307.4|306.5|307.4|306.5|307.4|306.5|307.4|306.5|180
1733905280000|2024-12-11 08:21:20||307||307||307||307|808
1733905290000|2024-12-11 08:21:30|307.2|306|307.2|306|307.2|306|307.2|306|1507
1733905310000|2024-12-11 08:21:50|307|307|306.8|305.9|307|307|306.8|305.9|197
1733905320000|2024-12-11 08:22:00|306.7|305.8|306.4|305.8|306.7|305.8|306.4|305.8|188
1733905330000|2024-12-11 08:22:10|||||||||2
1733905340000|2024-12-11 08:22:20|306.3|305.4|306.3|305.4|306.3|305.4|306.2|305.4|386
1733905350000|2024-12-11 08:22:30|306.7|305.8|306.7|305.8|306.7|305.8|306.7|305.8|2070
1733905360000|2024-12-11 08:22:40|306.8|305.9|306.8|305.9|306.8|305.9|306.8|305.9|15522
1733905370000|2024-12-11 08:22:50|||||||||19
1733905400000|2024-12-11 08:23:20|306.7|306.4|307.1|306.4|307.1|306.8|306.7|306.4|757
1733905410000|2024-12-11 08:23:30|307||307||307||307||0
1733905420000|2024-12-11 08:23:40|306.4|305.8|306.2|305.2|306.4|305.8|306.2|305.2|1327
1733905430000|2024-12-11 08:23:50|306.1|305.3|306|305.3|306.1|305.3|306|305.3|1363
1733905440000|2024-12-11 08:24:00|306.1|306|306.4|305.6|306.4|306|306.1|305.6|4193
1733905450000|2024-12-11 08:24:10||305.7||306.1||306.1||305.7|37
1733905460000|2024-12-11 08:24:20||305.9||305.9||305.9||305.9|0
1733905490000|2024-12-11 08:24:50|||||||||3348
1733905510000|2024-12-11 08:25:10|306.9|306.2|306.8|306.1|306.9|306.2|306.8|306.1|162
1733905540000|2024-12-11 08:25:40|306.7||306.7||306.7||306.7||0
1733905550000|2024-12-11 08:25:50|306.6||306.7||306.7||306.6||0
1733905560000|2024-12-11 08:26:00|306.6|305.4|306.2|305.3|306.6|305.5|306|305.3|1278
1733905570000|2024-12-11 08:26:10||305.4||305.4||305.4||305.4|600
1733905590000|2024-12-11 08:26:30||305.7||305.7||305.7||305.7|0
1733905620000|2024-12-11 08:27:00|||||||||5746
1733905650000|2024-12-11 08:27:30|306|305.5|305.8|305.2|306|305.5|305.8|305.2|155
1733905690000|2024-12-11 08:28:10|306.5|305.9|306.5|305.9|306.5|305.9|306.5|305.9|127
1733905710000|2024-12-11 08:28:30|306.8|306.6|306.8|306.5|306.8|306.6|306.8|306.5|2140
1733905720000|2024-12-11 08:28:40|307.1|306.9|306.6|305.7|307.1|306.9|306.6|305.7|6338
1733905730000|2024-12-11 08:28:50||305.8||306||306||305.8|6
1733905740000|2024-12-11 08:29:00|306.5|305.9|306.5|305.9|306.5|305.9|306.5|305.9|724
1733905750000|2024-12-11 08:29:10||305.8||305.7||305.8||305.7|3
1733905760000|2024-12-11 08:29:20|||||||||3243
1733905770000|2024-12-11 08:29:30||305.8||305.8||305.8||305.8|10
1733905790000|2024-12-11 08:29:50|||||||||1631
1733905810000|2024-12-11 08:30:10|||||||||1000
1733905830000|2024-12-11 08:30:30||306.2||306.2||306.2||306.2|3732
1733905840000|2024-12-11 08:30:40|306.3|305.8|306|305.5|306.3|305.8|306|305.2|2922
1733905870000|2024-12-11 08:31:10|||||||||8
1733905900000|2024-12-11 08:31:40|||||||||5000
1733905910000|2024-12-11 08:31:50|305.9||305.9||305.9||305.9||3748
1733905940000|2024-12-11 08:32:20|305.7|305.2|305.7|305.2|305.7|305.2|305.7|305.2|250
1733905970000|2024-12-11 08:32:50|305.8|305.7|305.8|305.3|305.8|305.7|305.8|305.3|1076
1733905980000|2024-12-11 08:33:00|305.7|305.2|305.2|305|305.8|305.2|305.1|305|14985
1733905990000|2024-12-11 08:33:10|304.6|303.9|304.6|303.9|304.7|303.9|304.6|303.9|12635
1733906000000|2024-12-11 08:33:20||304.1||304.1||304.1||304.1|695
1733906010000|2024-12-11 08:33:30|304.7|304.4|304|303.2|304.7|304.4|304|303.2|4055
1733906020000|2024-12-11 08:33:40|||||||||326
1733906030000|2024-12-11 08:33:50|||||||||1634
1733906040000|2024-12-11 08:34:00|||||||||1687
1733906050000|2024-12-11 08:34:10|304.1|303.8|303.9|303.8|304.1|303.8|303.9|303.8|3194
1733906060000|2024-12-11 08:34:20|304|303.9|303.4|303|304.1|303.9|303.4|303|7386
1733906070000|2024-12-11 08:34:30|||||||||980
1733906080000|2024-12-11 08:34:40|303.5|303.2|303.7|303.1|303.8|303.4|303.5|303|2389
1733906090000|2024-12-11 08:34:50|303.8|303.4|303.9|303.7|303.9|303.7|303.8|303.4|1097
1733906100000|2024-12-11 08:35:00|304.1|303.1|304|303.6|304.1|303.6|303.9|303.1|2063
1733906110000|2024-12-11 08:35:10||303.4||303.5||303.5||303.4|93
1733906120000|2024-12-11 08:35:20|304.1|303.9|303.8|303.4|304.1|303.9|303.8|303.4|3303
1733906140000|2024-12-11 08:35:40|||||||||1
1733906160000|2024-12-11 08:36:00|304|303.6|303.9|303.7|304|303.7|303.9|303.6|170
1733906170000|2024-12-11 08:36:10|303.8|303.3|303.7|303.1|303.8|303.3|303.6|303|85
1733906180000|2024-12-11 08:36:20|303.8|303.5|303.7|303.2|303.9|303.5|303.7|303.2|6331
1733906190000|2024-12-11 08:36:30||303.1||303.1||303.1||303.1|0
1733906220000|2024-12-11 08:37:00|303.2|302.9|303.2|302.9|303.2|302.9|303.2|302.9|613
1733906230000|2024-12-11 08:37:10|303.1|302.6|303.2|302.7|303.2|302.7|302.8|302.1|1353
1733906240000|2024-12-11 08:37:20|||||||||98
1733906260000|2024-12-11 08:37:40|303.3|302.9|303.6|303|303.6|303.1|303.3|302.9|1061
1733906290000|2024-12-11 08:38:10|303.7|303.3|303.7|303.3|303.7|303.3|303.7|303.3|344
1733906300000|2024-12-11 08:38:20|303.5||303.5||303.5||303.5||5000
1733906310000|2024-12-11 08:38:30|303.9|303.7|303.9|303.7|303.9|303.7|303.9|303.7|554
1733906320000|2024-12-11 08:38:40|304.1|303.8|304.2|303.9|304.2|303.9|304.1|303.8|1654
1733906330000|2024-12-11 08:38:50||303.7||303.7||303.7||303.7|140
1733906360000|2024-12-11 08:39:20|||||||||2
1733906380000|2024-12-11 08:39:40|||||||||10636
1733906390000|2024-12-11 08:39:50|304.5|304|304.5|304|304.5|304|304.5|304|246
1733906400000|2024-12-11 08:40:00||303.9||303.8||303.9||303.8|1501
1733906410000|2024-12-11 08:40:10|304.4|303.7|304.4|303.7|304.4|303.7|304.4|303.7|0
1733906470000|2024-12-11 08:41:10|||||||||1013
1733906480000|2024-12-11 08:41:20|303.6|302.8|303.6|303.1|303.6|303.1|303.4|302.7|5806
1733906490000|2024-12-11 08:41:30||303.2||303.2||303.2||303.2|0
1733906510000|2024-12-11 08:41:50||303.1||302.9||303.1||302.9|1392
1733906520000|2024-12-11 08:42:00|||||||||2500
1733906530000|2024-12-11 08:42:10|303.5|303.4|303.5|302.8|303.5|303.4|303.5|302.8|209
1733906550000|2024-12-11 08:42:30|||||||||1637
1733906570000|2024-12-11 08:42:50|303.8|303.2|303.8|303.2|303.8|303.2|303.8|303.2|623
1733906580000|2024-12-11 08:43:00|303.9|303.3|303.9|303.5|303.9|303.5|303.9|303.3|2801
1733906600000|2024-12-11 08:43:20|303.8|303.1|303.8|303.1|303.8|303.1|303.8|303.1|222
1733906610000|2024-12-11 08:43:30||303||303.1||303.1||303|1326
1733906620000|2024-12-11 08:43:40||303.2||303||303.2||303|2861
1733906630000|2024-12-11 08:43:50|||||||||3
1733906650000|2024-12-11 08:44:10|303.7||303.7||303.7||303.7||390
1733906660000|2024-12-11 08:44:20|303.8|303.2|303.8|303.4|303.8|303.4|303.8|303.2|2462
1733906680000|2024-12-11 08:44:40|303.9|303.5|303.8|303.4|303.9|303.5|303.8|303.4|1816
1733906690000|2024-12-11 08:44:50|303.7|303.5|303.5|303|303.8|303.5|303.5|303|239
1733906700000|2024-12-11 08:45:00|303.4|302.3|302.7|302.2|303.4|302.3|302.7|302.2|453
1733906710000|2024-12-11 08:45:10|302.8|302.4|302.8|302.4|302.8|302.4|302.8|302.4|3286
1733906720000|2024-12-11 08:45:20|302.9|302.6|302.7|302.4|302.9|302.6|302.7|302.4|576
1733906730000|2024-12-11 08:45:30|302.6|302.2|302.6|302.2|302.6|302.2|302.6|302.2|968
1733906740000|2024-12-11 08:45:40|302.5|302.1|302.5|302|302.5|302.1|302.5|302|1793
1733906750000|2024-12-11 08:45:50|302.6|302.2|302.6|302.2|302.6|302.2|302.6|302.2|825
1733906760000|2024-12-11 08:46:00|302.7|302.3|302.7|302.2|302.7|302.3|302.7|302.2|113
1733906790000|2024-12-11 08:46:30||302.1||302.1||302.1||302.1|0
1733906800000|2024-12-11 08:46:40||302.2||302.2||302.2||302.2|2869
1733906820000|2024-12-11 08:47:00|303|302.3|302.8|302.3|303|302.6|302.8|302.3|131
1733906830000|2024-12-11 08:47:10||302.4||302.3||302.4||302.3|1647
1733906840000|2024-12-11 08:47:20|303|302.6|303|302.7|303|302.7|302.8|302.6|433
1733906850000|2024-12-11 08:47:30|302.8|302.4|302.8|302.4|302.8|302.4|302.8|302.4|130
1733906860000|2024-12-11 08:47:40|303|302.6|303|302.6|303|302.6|303|302.6|113
1733906870000|2024-12-11 08:47:50|302.8|302.4|302.8|302.5|302.8|302.5|302.8|302.4|0
1733906880000|2024-12-11 08:48:00|||||||||4970
1733906890000|2024-12-11 08:48:10|303.2|302.8|303.4|302.9|303.4|302.9|303.2|302.8|8825
1733906900000|2024-12-11 08:48:20|303.5|303|303.4|302.9|303.5|303|303.4|302.9|484
1733906920000|2024-12-11 08:48:40|||||||||4259
1733906930000|2024-12-11 08:48:50|304|303|304.5|304|304.5|304|304|303|657
1733906940000|2024-12-11 08:49:00||303.8||303.9||303.9||303.8|318
1733906950000|2024-12-11 08:49:10|304.4|303.8|304.4|303.7|304.4|303.9|304.4|303.7|2043
1733906990000|2024-12-11 08:49:50|||||||||3
1733907000000|2024-12-11 08:50:00|||||||||1820
1733907030000|2024-12-11 08:50:30|304.3|303.8|304.2|303.7|304.3|303.8|304.2|303.7|7659
1733907040000|2024-12-11 08:50:40|304.1|303.4|303.9|303.4|304.1|303.4|303.9|303.4|5
1733907050000|2024-12-11 08:50:50|304||304||304||304||327
1733907060000|2024-12-11 08:51:00||303.5||303.5||303.5||303.5|1800
1733907070000|2024-12-11 08:51:10|||||||||1467
1733907080000|2024-12-11 08:51:20|||||||||3271
1733907090000|2024-12-11 08:51:30|304.1|303.8|304.9|304.4|304.9|304.4|304.1|303.8|2989
1733907100000|2024-12-11 08:51:40|305|304.5|305|304.6|305|304.6|305|304.5|567
1733907110000|2024-12-11 08:51:50|304.6|304.1|304.5|304.1|304.6|304.1|304.5|304.1|805
1733907120000|2024-12-11 08:52:00|304.6|304.2|304.5|304.1|304.6|304.2|304.5|304.1|3890
1733907140000|2024-12-11 08:52:20|||||||||1001
1733907190000|2024-12-11 08:53:10|||||||||1040
1733907210000|2024-12-11 08:53:30|304.7|304.2|304.7|304.4|304.7|304.4|304.7|304.2|279
1733907250000|2024-12-11 08:54:10|304.9|304.5|304.9|304.5|304.9|304.5|304.9|304.5|7242
1733907260000|2024-12-11 08:54:20|||||||||500
1733907270000|2024-12-11 08:54:30|305|304.6|305|304.6|305|304.6|305|304.6|288
1733907290000|2024-12-11 08:54:50|305.5|304.9|305.4|304.9|305.5|304.9|305.4|304.9|1697
1733907310000|2024-12-11 08:55:10|305.5|305|305.5|305.2|305.5|305.2|305.5|305|8660
1733907330000|2024-12-11 08:55:30||305.3||305.2||305.3||305.2|0
1733907360000|2024-12-11 08:56:00|||||||||10
1733907370000|2024-12-11 08:56:10|||||||||1182
1733907380000|2024-12-11 08:56:20||305.3||305.2||305.3||305.2|58
1733907390000|2024-12-11 08:56:30|306|305.3|306|305.4|306|305.4|306|305.2|465
1733907400000|2024-12-11 08:56:40|306.1|305.6|306.1|305.6|306.1|305.6|306.1|305.6|3950
1733907420000|2024-12-11 08:57:00|||||||||3246
1733907440000|2024-12-11 08:57:20|||||||||300
1733907460000|2024-12-11 08:57:40||305.9||305.9||305.9||305.9|0
1733907470000|2024-12-11 08:57:50|305.8|305.4|305.3|305|305.8|305.4|305.2|304.8|3353
1733907480000|2024-12-11 08:58:00|305.2|304.6|305.2|304.6|305.2|304.6|305.2|304.6|181
1733907500000|2024-12-11 08:58:20|305.1||305.1||305.1||305.1||0
1733907510000|2024-12-11 08:58:30|||||||||16606
1733907520000|2024-12-11 08:58:40|304.7|304.3|304.9|304.5|305.3|304.9|304.7|304.3|7777
1733907530000|2024-12-11 08:58:50||304.4||304.4||304.4||304.4|65
1733907570000|2024-12-11 08:59:30|304.7|304.2|304.7|304.2|304.7|304.2|304.7|304.2|1813
1733907590000|2024-12-11 08:59:50|304.6|304.5|304.6|304|304.6|304.5|304.6|303.9|685
1733907600000|2024-12-11 09:00:00|304.9|304.4|304.9|304.4|304.9|304.4|304.9|304.4|797
1733907630000|2024-12-11 09:00:30|||||||||2000
1733907640000|2024-12-11 09:00:40|305.3|304.7|305.2|304.7|305.3|304.7|305.2|304.7|747
1733907650000|2024-12-11 09:00:50|305||305||305||305||0
1733907660000|2024-12-11 09:01:00|305.2|304.8|305.2|304.8|305.2|304.8|305.2|304.8|313
1733907740000|2024-12-11 09:02:20|||||||||2
1733907750000|2024-12-11 09:02:30|305.1||305.2||305.2||305.1||1382
1733907760000|2024-12-11 09:02:40|||||||||1469
1733907770000|2024-12-11 09:02:50|305.3|305.2|305.3|305.2|305.3|305.2|305.3|305.2|3248
1733907780000|2024-12-11 09:03:00|305.5||305.5||305.5||305.5||8
1733907790000|2024-12-11 09:03:10|306.1|305.6|306.1|305.6|306.1|305.6|306.1|305.6|223
1733907800000|2024-12-11 09:03:20|||||||||10000
1733907810000|2024-12-11 09:03:30|306|305.7|306|305.7|306|305.9|306|305.7|487
1733907840000|2024-12-11 09:04:00|||||||||1299
1733907860000|2024-12-11 09:04:20|306.1|305.9|306.1|305.4|306.1|305.9|306.1|305.4|465
1733907870000|2024-12-11 09:04:30||305.5||305.5||305.5||305.5|250
1733907900000|2024-12-11 09:05:00||305.4||305.4||305.4||305.4|26776
1733907930000|2024-12-11 09:05:30|306||305.8||306||305.8||998
1733907950000|2024-12-11 09:05:50|306|305.6|306|305.6|306|305.6|306|305.6|2931
1733907960000|2024-12-11 09:06:00|306.3|305.7|306.4|305.7|306.4|305.7|306.3|305.7|1153
1733907970000|2024-12-11 09:06:10||305.8||305.8||305.8||305.8|0
1733907980000|2024-12-11 09:06:20|||||||||2942
1733908070000|2024-12-11 09:07:50|306.1|305.9|305.9|305.7|306.1|306.1|305.9|305.7|1501
1733908080000|2024-12-11 09:08:00|305.7|305.2|305.7|305.2|305.7|305.2|305.7|305.2|723
1733908090000|2024-12-11 09:08:10||305||304.9||305||304.9|0
1733908140000|2024-12-11 09:09:00||305||305||305||305|0
1733908150000|2024-12-11 09:09:10|306|305.7|306.4|305.8|306.5|305.8|306|305.7|1074
1733908160000|2024-12-11 09:09:20|||||||||1299
1733908200000|2024-12-11 09:10:00|||||||||694
1733908250000|2024-12-11 09:10:50|307|306.4|307|306.3|307|306.4|307|306.3|337
1733908270000|2024-12-11 09:11:10|306.9||307||307||306.9||1
1733908280000|2024-12-11 09:11:20||306.4||306.3||306.4||306.3|0
1733908290000|2024-12-11 09:11:30|||||||||648
1733908300000|2024-12-11 09:11:40|307.1|306.5|307.2|306.5|307.2|306.5|307.1|306.5|1
1733908310000|2024-12-11 09:11:50|306.9|306.6|306.9|306.1|306.9|306.6|306.9|306.1|882
1733908320000|2024-12-11 09:12:00|306.8||306.7||306.8||306.7||780
1733908350000|2024-12-11 09:12:30|306.2|305.8|306.2|305.8|306.2|305.8|306.2|305.8|557
1733908370000|2024-12-11 09:12:50|||||||||324
1733908390000|2024-12-11 09:13:10|306.1||306.1||306.1||306.1||743
1733908400000|2024-12-11 09:13:20|||||||||11
1733908440000|2024-12-11 09:14:00|306|305.7|306|305.3|306|305.7|306|305.3|1464
1733908450000|2024-12-11 09:14:10|306.1|305.4|306.1|305.4|306.1|305.4|306.1|305.4|307
1733908470000|2024-12-11 09:14:30||305.5||305.7||305.7||305.5|0
1733908480000|2024-12-11 09:14:40|305.9|305.6|305.9|305.6|305.9|305.6|305.9|305.6|556
1733908520000|2024-12-11 09:15:20|305.6|304.9|305.5|304.9|305.6|304.9|305|304.9|3522
1733908530000|2024-12-11 09:15:30||305||305||305||305|0
1733908560000|2024-12-11 09:16:00|305.1|304.6|305.2|304.4|305.2|304.6|305.1|304.4|865
1733908570000|2024-12-11 09:16:10||304.5||304.5||304.5||304.5|556
1733908630000|2024-12-11 09:17:10|305.1||305.2||305.2||305.1||302
1733908680000|2024-12-11 09:18:00|305.1|304.7|305.5|305.1|305.5|305.1|305.1|304.6|835
1733908690000|2024-12-11 09:18:10|305.4|304.9|305.3|304.9|305.4|304.9|305.3|304.9|279
1733908720000|2024-12-11 09:18:40|||||||||1303
1733908750000|2024-12-11 09:19:10|||||||||694
1733908760000|2024-12-11 09:19:20||305||305||305||305|0
1733908770000|2024-12-11 09:19:30|305.2|305.1|305.9|305.2|305.9|305.4|305|304.5|2980
1733908780000|2024-12-11 09:19:40|305.8|305.3|305.8|305.3|305.8|305.3|305.8|305.3|1395
1733908790000|2024-12-11 09:19:50|||||||||2
1733908800000|2024-12-11 09:20:00|||||||||825
1733908820000|2024-12-11 09:20:20|||||||||3
1733908830000|2024-12-11 09:20:30|||||||||324
1733908870000|2024-12-11 09:21:10||305.5||305.4||305.5||305.4|16711
1733908880000|2024-12-11 09:21:20|305.9|305.5|305.9|305.5|305.9|305.5|305.9|305.5|1228
1733908890000|2024-12-11 09:21:30|||||||||126
1733908920000|2024-12-11 09:22:00|306.1|305.7|306.6|305.9|306.6|305.9|306.1|305.7|2118
1733908940000|2024-12-11 09:22:20||306||306||306||306|0
1733908980000|2024-12-11 09:23:00|308|306.1|307.9|307.1|308|307.1|307.9|306.1|600
1733909000000|2024-12-11 09:23:20||307.2||307.2||307.2||307.2|467
1733909010000|2024-12-11 09:23:30|307.8|307.1|307.8|307.2|307.8|307.2|307.8|307.1|0
1733909140000|2024-12-11 09:25:40||307.5||307.5||307.5||307.5|4570
1733909150000|2024-12-11 09:25:50|307.4|307.2|307.4|307.2|307.4|307.2|307.4|307.2|611
1733909160000|2024-12-11 09:26:00|307.3|307|307.3|307|307.4|307|307.3|307|1181
1733909170000|2024-12-11 09:26:10|307.4|307.1|307.4|307.1|307.4|307.1|307.4|307.1|2537
1733909180000|2024-12-11 09:26:20|307.3|307|307.3|307.1|307.3|307.1|307.3|307|0
1733909190000|2024-12-11 09:26:30|307|306.5|307|306.5|307|306.5|307|306.5|1210
1733909210000|2024-12-11 09:26:50|306.9||306.9||306.9||306.9||0
1733909220000|2024-12-11 09:27:00|||||||||3
1733909270000|2024-12-11 09:27:50|307|306.6|307|306.6|307|306.6|307|306.6|30
1733909280000|2024-12-11 09:28:00|307.2|306.3|306.8|306.3|307.2|306.3|306.8|306.3|2744
1733909290000|2024-12-11 09:28:10||306.4||306.4||306.4||306.4|2000
1733909350000|2024-12-11 09:29:10|307|306.6|307|306.6|307|306.6|307|306.6|173
1733909380000|2024-12-11 09:29:40|307.2|306.7|307.2|306.7|307.2|306.7|307.2|306.7|73
1733909410000|2024-12-11 09:30:10|||||||||4851
1733909460000|2024-12-11 09:31:00|307.1|306.6|306.9|306.7|307.1|306.7|306.9|306.6|265
1733909470000|2024-12-11 09:31:10|307.1|306.8|307.2|306.8|307.2|306.8|307.1|306.8|686
1733909480000|2024-12-11 09:31:20|307.3|306.9|307.3|307|307.3|307.1|307.3|306.9|367
1733909520000|2024-12-11 09:32:00|307.4|307.6|308|307.6|308|307.6|307.4|307.6|265
1733909540000|2024-12-11 09:32:20|308.5|308|308.4|308|308.5|308|308.4|308|1692
1733909620000|2024-12-11 09:33:40|||||||||2304
1733909650000|2024-12-11 09:34:10|308|307.5|307.8|307.2|308|307.5|307.8|307|2644
1733909660000|2024-12-11 09:34:20||307.3||307.4||307.4||307.3|26
1733909680000|2024-12-11 09:34:40|||||||||622
1733909690000|2024-12-11 09:34:50|||||||||1
1733909710000|2024-12-11 09:35:10|||||||||222
1733909770000|2024-12-11 09:36:10|307.5|307|307.6|307|307.6|307|307.5|307|32
1733909780000|2024-12-11 09:36:20|307.7||307.8||307.8||307.7||0
1733909820000|2024-12-11 09:37:00||307.1||307.2||307.2||307.1|1087
1733909830000|2024-12-11 09:37:10|307.6|307|307.2|306.6|307.6|307|307.2|306.6|2645
1733909860000|2024-12-11 09:37:40|||||||||650
1733909880000|2024-12-11 09:38:00|307.5|306.9|307.5|306.9|307.5|306.9|307.5|306.9|69
1733909890000|2024-12-11 09:38:10|307.6|307|307.6|307|307.6|307|307.6|307|688
1733909910000|2024-12-11 09:38:30|307.9|307.6|307.9|307.5|307.9|307.6|307.9|307.5|1408
1733909950000|2024-12-11 09:39:10|307.6|307|307.7|307|307.7|307|307.6|307|498
1733909970000|2024-12-11 09:39:30|307.8||307.8||307.8||307.8||0
1733909980000|2024-12-11 09:39:40|307.7||307.8||307.8||307.7||1
1733909990000|2024-12-11 09:39:50|307.7||307.7||307.7||307.7||0
1733910000000|2024-12-11 09:40:00|307.8||307.7||307.8||307.7||0
1733910050000|2024-12-11 09:40:50|307.6||307.6||307.6||307.6||0
1733910090000|2024-12-11 09:41:30|307.5||307.5||307.5||307.5||815
1733910100000|2024-12-11 09:41:40|307.6|307.1|307.7|307.1|307.7|307.1|307.6|307.1|7500
1733910140000|2024-12-11 09:42:20|||||||||5000
1733910180000|2024-12-11 09:43:00|||||||||30
1733910210000|2024-12-11 09:43:30|308.3|307.7|308.3|307.7|308.3|307.7|308.3|307.7|100
1733910220000|2024-12-11 09:43:40|308.2||308.2||308.2||308.2||10
1733910230000|2024-12-11 09:43:50||307.8||307.8||307.8||307.8|0
1733910260000|2024-12-11 09:44:20|308|307.7|308|307.7|308|307.7|308|307.7|500
1733910270000|2024-12-11 09:44:30|308.2||308.2||308.2||308.2||0
1733910390000|2024-12-11 09:46:30|||||||||234
1733910440000|2024-12-11 09:47:20|||||||||4435
1733910470000|2024-12-11 09:47:50|307.6|307.1|307.6|307.1|307.6|307.1|307.6|307.1|1003
1733910480000|2024-12-11 09:48:00|307.9|307.2|307.9|307.4|307.9|307.4|307.9|307.2|588
1733910710000|2024-12-11 09:51:50|||||||||515
1733910730000|2024-12-11 09:52:10|||||||||515
1733910740000|2024-12-11 09:52:20|308|307.6|307.8|307.4|308|307.6|307.8|307.4|832
1733910750000|2024-12-11 09:52:30|||||||||180
1733910760000|2024-12-11 09:52:40|307.7|307.2|307.7|307.2|307.7|307.2|307.7|307.2|394
1733910780000|2024-12-11 09:53:00|307.5|307|307.5|307|307.6|307|307.5|307|1124
1733910800000|2024-12-11 09:53:20|||||||||270
1733910920000|2024-12-11 09:55:20||307.1||307.1||307.1||307.1|1427
1733910930000|2024-12-11 09:55:30|||||||||1299
1733910940000|2024-12-11 09:55:40||307.2||307.3||307.3||307.2|135
1733910990000|2024-12-11 09:56:30|307.9|307.5|307.9|307.5|307.9|307.5|307.9|307.5|146
1733911000000|2024-12-11 09:56:40|307.7|307.4|307.8|307.4|307.8|307.4|307.7|307.3|1269
1733911030000|2024-12-11 09:57:10|||||||||1030
1733911050000|2024-12-11 09:57:30|307.9||307.9||307.9||307.9||58
1733911070000|2024-12-11 09:57:50|307.8||307.8||307.8||307.8||0
1733911080000|2024-12-11 09:58:00|307.9|307.3|307.8|307.3|307.9|307.3|307.8|307.3|0
1733911090000|2024-12-11 09:58:10|307.9||307.8||307.9||307.8||0
1733911100000|2024-12-11 09:58:20|307.9||307.8||307.9||307.8||0
1733911220000|2024-12-11 10:00:20|||||||||1
1733911320000|2024-12-11 10:02:00|||||||||15001
1733911330000|2024-12-11 10:02:10|||||||||30000
1733911410000|2024-12-11 10:03:30|307.7||307.7||307.7||307.7||100
1733911440000|2024-12-11 10:04:00|307.6|307.2|307.7|307.2|307.7|307.2|307.5|307.1|823
1733911460000|2024-12-11 10:04:20|307.6|307.1|307.6|307.1|307.6|307.2|307.6|307.1|447
1733911540000|2024-12-11 10:05:40||307.2||307.2||307.2||307.2|409
1733911550000|2024-12-11 10:05:50|||||||||4850
1733911560000|2024-12-11 10:06:00||307.3||307.3||307.3||307.3|0
1733911580000|2024-12-11 10:06:20|307.7|307.4|307.7|307.3|307.7|307.4|307.7|307.3|208
1733911590000|2024-12-11 10:06:30|||||||||161
1733911640000|2024-12-11 10:07:20|307.8|307.5|307.8|307.5|307.8|307.5|307.8|307.5|58
1733911660000|2024-12-11 10:07:40|308.1|307.6|308.1|307.7|308.1|307.7|308.1|307.6|7
1733911680000|2024-12-11 10:08:00|||||||||3000
1733911750000|2024-12-11 10:09:10|308|308|307.8|307.3|308|308|307.8|307.3|881
1733911800000|2024-12-11 10:10:00|||||||||7534
1733911850000|2024-12-11 10:10:50|||||||||644
1733911890000|2024-12-11 10:11:30||307.4||307.4||307.4||307.4|0
1733911920000|2024-12-11 10:12:00|||||||||47
1733911930000|2024-12-11 10:12:10||307.5||307.5||307.5||307.5|0
1733912040000|2024-12-11 10:14:00|||||||||47
1733912050000|2024-12-11 10:14:10|||||||||32
1733912140000|2024-12-11 10:15:40|||||||||6
1733912210000|2024-12-11 10:16:50|307.9|307.6|308|307.6|308|307.6|307.9|307.5|639
1733912230000|2024-12-11 10:17:10|||||||||600
1733912290000|2024-12-11 10:18:10|||||||||600
1733912320000|2024-12-11 10:18:40|307.8|307.3|307.8|307.3|307.8|307.3|307.7|307.3|400
1733912340000|2024-12-11 10:19:00|307.7||307.7||307.7||307.7||0
1733912350000|2024-12-11 10:19:10|||||||||374
1733912360000|2024-12-11 10:19:20|307.8|307.4|308|307.6|308|307.6|307.8|307.4|1203
1733912370000|2024-12-11 10:19:30||307.5||307.6||307.6||307.5|0
1733912380000|2024-12-11 10:19:40|308.2|308|308.2|308|308.2|308|308.2|308|613
1733912400000|2024-12-11 10:20:00|308.4||308.4||308.4||308.4||1015
1733912460000|2024-12-11 10:21:00|||||||||489
1733912540000|2024-12-11 10:22:20|308|307.6|307.8|307.4|308|307.6|307.8|307.4|923
1733912550000|2024-12-11 10:22:30|||||||||400
1733912570000|2024-12-11 10:22:50|||||||||641
1733912580000|2024-12-11 10:23:00|307.9||307.9||307.9||307.9||0
1733912730000|2024-12-11 10:25:30|||||||||8
1733912760000|2024-12-11 10:26:00|||||||||641
1733912800000|2024-12-11 10:26:40|||||||||1621
1733912850000|2024-12-11 10:27:30|||||||||3000
1733912960000|2024-12-11 10:29:20|307.7||307.7||307.7||307.7||0
1733912980000|2024-12-11 10:29:40|307.6||307.6||307.6||307.6||0
1733912990000|2024-12-11 10:29:50|307.3|307|306.8|306.3|307.3|307|306.8|306.3|1836
1733913000000|2024-12-11 10:30:00|307|306.1|306.5|306.1|307|306.1|306.5|306.1|0
1733913020000|2024-12-11 10:30:20|306.3|306|306.3|306|306.3|306|306.3|306|71
1733913040000|2024-12-11 10:30:40|||||||||517
1733913090000|2024-12-11 10:31:30|306.4|306.2|306.4|306.2|306.4|306.2|306.4|306.2|335
1733913150000|2024-12-11 10:32:30|||||||||380
1733913160000|2024-12-11 10:32:40|306.5|306.3|306.5|306.3|306.5|306.3|306.5|306.3|11
1733913170000|2024-12-11 10:32:50|306.4|306|306.4|306|306.4|306|306.4|306|267
1733913210000|2024-12-11 10:33:30|||||||||70
1733913230000|2024-12-11 10:33:50|||||||||646
1733913270000|2024-12-11 10:34:30|||||||||1
1733913290000|2024-12-11 10:34:50|306.3||306.3||306.3||306.3||12
1733913300000|2024-12-11 10:35:00|306.1|305.8|305.9|305.8|306.1|305.8|305.9|305.8|173
1733913310000|2024-12-11 10:35:10||305.5||305.5||305.5||305.4|479
1733913350000|2024-12-11 10:35:50|||||||||20
1733913370000|2024-12-11 10:36:10|||||||||325
1733913380000|2024-12-11 10:36:20|305.8|305.6|305.9|305.6|305.9|305.6|305.8|305.6|1340
1733913390000|2024-12-11 10:36:30||305.5||305.5||305.5||305.5|0
1733913430000|2024-12-11 10:37:10|||||||||2400
1733913440000|2024-12-11 10:37:20|305.8||305.9||305.9||305.8||1315
1733913450000|2024-12-11 10:37:30|||||||||1986
1733913480000|2024-12-11 10:38:00|305.8||305.8||305.8||305.8||974
1733913590000|2024-12-11 10:39:50|305.7|305.1|305.6|305.1|305.7|305.1|305.4|305.1|1079
1733913600000|2024-12-11 10:40:00|305.5|304.7|305.4|305|305.5|305|305.4|304.7|0
1733913610000|2024-12-11 10:40:10|305.3|304.6|305|304.6|305.3|304.6|305|304.6|916
1733913620000|2024-12-11 10:40:20|305.2|304.7|305.2|304.8|305.2|304.8|305.2|304.7|555
1733913630000|2024-12-11 10:40:30||304.9||304.7||304.9||304.7|81
1733913650000|2024-12-11 10:40:50|305.3|304.9|305.3|304.9|305.3|304.9|305.3|304.9|56
1733913680000|2024-12-11 10:41:20||305||305||305||305|613
1733913690000|2024-12-11 10:41:30||304.8||304.8||304.8||304.8|0
1733913710000|2024-12-11 10:41:50|||||||||796
1733913780000|2024-12-11 10:43:00||304.9||304.8||304.9||304.8|47
1733913790000|2024-12-11 10:43:10|||||||||31
1733913820000|2024-12-11 10:43:40|||||||||31
1733913870000|2024-12-11 10:44:30|||||||||130
1733913880000|2024-12-11 10:44:40||304.9||304.8||304.9||304.8|409
1733913980000|2024-12-11 10:46:20|||||||||536
1733913990000|2024-12-11 10:46:30|||||||||354
1733914010000|2024-12-11 10:46:50|||||||||819
1733914030000|2024-12-11 10:47:10|305.2||305.2||305.2||305.2||8
1733914040000|2024-12-11 10:47:20|||||||||1302
1733914050000|2024-12-11 10:47:30|305.4|305.1|305.3|305|305.4|305.1|305.3|305|645
1733914060000|2024-12-11 10:47:40|305.2|304.6|305.1|304.6|305.2|304.6|305.1|304.6|643
1733914160000|2024-12-11 10:49:20|305.2|304.8|305.2|304.8|305.2|304.8|305.2|304.8|563
1733914170000|2024-12-11 10:49:30|||||||||155
1733914180000|2024-12-11 10:49:40|305|304.5|304.3|304|305|304.5|304.3|304|727
1733914190000|2024-12-11 10:49:50|304.5|304.2|304.5|304.2|304.5|304.2|304.5|304.2|659
1733914210000|2024-12-11 10:50:10||304.1||304.1||304.1||304.1|0
1733914220000|2024-12-11 10:50:20||304||304||304||304|0
1733914240000|2024-12-11 10:50:40|304.6|304.1|304.6|304.2|304.6|304.2|304.6|304.1|236
1733914260000|2024-12-11 10:51:00||304.1||304.1||304.1||304.1|0
1733914280000|2024-12-11 10:51:20||304||304||304||304|821
1733914310000|2024-12-11 10:51:50|||||||||1305
1733914340000|2024-12-11 10:52:20|||||||||1305
1733914420000|2024-12-11 10:53:40||304.1||304.2||304.2||304.1|457
1733914430000|2024-12-11 10:53:50|304.5|304|304.4|304|304.5|304|304.4|304|18
1733914440000|2024-12-11 10:54:00|304.3|303.6|304.3|303.5|304.3|303.6|304.3|303.5|83
1733914450000|2024-12-11 10:54:10|304.4||304.4||304.4||304.4||0
1733914460000|2024-12-11 10:54:20|304.3||304.2||304.4||304.2||0
1733914470000|2024-12-11 10:54:30|||||||||40
1733914480000|2024-12-11 10:54:40||303.7||303.7||303.7||303.7|0
1733914510000|2024-12-11 10:55:10|||||||||40
1733914520000|2024-12-11 10:55:20|||||||||220
1733914540000|2024-12-11 10:55:40|||||||||81
1733914560000|2024-12-11 10:56:00|304||304||304||304||495
1733914570000|2024-12-11 10:56:10|304.2|304|304.2|304|304.2|304|304.2|304|227
1733914580000|2024-12-11 10:56:20||303.7||303.7||303.7||303.7|151
1733914610000|2024-12-11 10:56:50|||||||||96
1733914630000|2024-12-11 10:57:10|||||||||1643
1733914640000|2024-12-11 10:57:20|||||||||425
1733914650000|2024-12-11 10:57:30|304.4|303.8|304.4|303.8|304.4|303.8|304.4|303.8|1862
1733914660000|2024-12-11 10:57:40|304.2||304.2||304.2||304.2||0
1733914670000|2024-12-11 10:57:50|304.1|303.7|304|303.7|304.1|303.7|304|303.7|72
1733914680000|2024-12-11 10:58:00|303.9|303.5|304|303.5|304|303.5|303.9|303.5|330
1733914690000|2024-12-11 10:58:10|||||||||6
1733914720000|2024-12-11 10:58:40|304.2|303.7|304.2|303.7|304.2|303.7|304.2|303.7|193
1733914740000|2024-12-11 10:59:00||304||304||304.1||304|110
1733914750000|2024-12-11 10:59:10||303.6||303.6||303.6||303.6|955
1733914760000|2024-12-11 10:59:20|304.3|303.8|304.3|303.7|304.3|303.8|304.3|303.7|64
1733914800000|2024-12-11 11:00:00|||||||||18
1733914820000|2024-12-11 11:00:20||304||303.8||304||303.8|16
1733914830000|2024-12-11 11:00:30||303.9||303.9||303.9||303.9|1643
1733914840000|2024-12-11 11:00:40|304|303.8|304|303.5|304|303.8|304|303.5|190
1733914860000|2024-12-11 11:01:00|304.3|303.7|304.3|303.7|304.3|303.7|304.3|303.7|252
1733914870000|2024-12-11 11:01:10|304.2|304|304.3|303.6|304.3|304|304.2|303.6|913
1733915030000|2024-12-11 11:03:50|304.1|304|304.3|304|304.3|304|304.1|304|461
1733915040000|2024-12-11 11:04:00|||||||||163
1733915050000|2024-12-11 11:04:10|304.1|303.6|304.2|303.6|304.2|303.6|304.1|303.6|8
1733915060000|2024-12-11 11:04:20|304.1|303.7|304.3|303.7|304.3|303.7|304.1|303.7|842
1733915070000|2024-12-11 11:04:30||303.8||303.9||303.9||303.8|295
1733915080000|2024-12-11 11:04:40||303.7||303.7||303.7||303.7|78
1733915120000|2024-12-11 11:05:20|304.2|303.6|304.3|303.7|304.3|303.7|304.2|303.6|397
1733915160000|2024-12-11 11:06:00|||||||||37
1733915170000|2024-12-11 11:06:10|304.4|304|304.4|304|304.4|304|304.4|304|1822
1733915180000|2024-12-11 11:06:20|304.3|303.7|304.2|303.7|304.3|303.7|304.2|303.7|39
1733915190000|2024-12-11 11:06:30||303.8||303.8||303.8||303.8|0
1733915200000|2024-12-11 11:06:40|||||||||130
1733915210000|2024-12-11 11:06:50|304.4|304|304.4|304|304.4|304|304.4|304|200
1733915220000|2024-12-11 11:07:00|||||||||160
1733915240000|2024-12-11 11:07:20||304.2||304.2||304.2||304.2|581
1733915250000|2024-12-11 11:07:30|304.2|304.1|304|303.7|304.2|304.1|304|303.7|1545
1733915280000|2024-12-11 11:08:00|304.2|303.9|304.2|303.9|304.2|303.9|304.2|303.9|310
1733915360000|2024-12-11 11:09:20||304.1||304.1||304.1||304.1|43
1733915370000|2024-12-11 11:09:30||304||304||304||304|1573
1733915380000|2024-12-11 11:09:40||303.9||303.9||303.9||303.9|58
1733915400000|2024-12-11 11:10:00|||||||||3265
1733915410000|2024-12-11 11:10:10|304.6|304.4|304.6|304.2|304.6|304.4|304.6|304.2|163
1733915420000|2024-12-11 11:10:20||304.3||304.3||304.3||304.3|0
1733915450000|2024-12-11 11:10:50|304.7|304.4|304.7|304.3|304.7|304.4|304.7|304.3|779
1733915460000|2024-12-11 11:11:00|||||||||64
1733915470000|2024-12-11 11:11:10|||||||||4896
1733915490000|2024-12-11 11:11:30|305|304.5|305|304.8|305|304.8|305|304.5|3019
1733915500000|2024-12-11 11:11:40||304.4||304.4||304.4||304.4|265
1733915550000|2024-12-11 11:12:30|||||||||32
1733915560000|2024-12-11 11:12:40|305.2|304.5|305.2|304.8|305.2|304.8|305.2|304.5|3199
1733915580000|2024-12-11 11:13:00||304.9||304.9||304.9||304.9|1
1733915590000|2024-12-11 11:13:10||304.7||304.7||304.7||304.7|190
1733915600000|2024-12-11 11:13:20|||||||||403
1733915620000|2024-12-11 11:13:40|||||||||1
1733915670000|2024-12-11 11:14:30|||||||||254
1733915680000|2024-12-11 11:14:40|||||||||254
1733915690000|2024-12-11 11:14:50|305.1|304.5|305.1|304.5|305.1|304.5|304.9|304.5|12
1733915730000|2024-12-11 11:15:30|304.8|304.2|304.8|304.2|304.8|304.2|304.8|304.2|664
1733915750000|2024-12-11 11:15:50|305|304.3|305|304.6|305|304.6|305|304.3|2945
1733915760000|2024-12-11 11:16:00|304.8|304.3|305|304.3|305|304.3|304.8|304.3|67
1733915770000|2024-12-11 11:16:10|304.9|304.4|304.8|304.4|304.9|304.4|304.8|304.4|576
1733915780000|2024-12-11 11:16:20|304.7||304.7||304.7||304.7||1003
1733915810000|2024-12-11 11:16:50||304.5||304.5||304.5||304.5|155
1733915820000|2024-12-11 11:17:00|304.8|304.4|304.8|304.4|304.8|304.4|304.8|304.4|28
1733915950000|2024-12-11 11:19:10|304.9||304.8||304.9||304.8||0
1733916070000|2024-12-11 11:21:10|||||||||2
1733916100000|2024-12-11 11:21:40|||||||||2947
1733916130000|2024-12-11 11:22:10|304.7||304.7||304.7||304.7||0
1733916160000|2024-12-11 11:22:40|304.8|304.5|304.8|304.5|304.8|304.5|304.8|304.5|81
1733916190000|2024-12-11 11:23:10|||||||||380
1733916230000|2024-12-11 11:23:50|||||||||1032
1733916240000|2024-12-11 11:24:00||304.6||304.6||304.6||304.6|0
1733916250000|2024-12-11 11:24:10|305.4|305.1|305.4|305.1|305.4|305.1|305.4|305.1|619
1733916270000|2024-12-11 11:24:30|||||||||3561
1733916280000|2024-12-11 11:24:40|305.8|305.3|305.7|305.3|305.8|305.3|305.7|305.3|981
1733916290000|2024-12-11 11:24:50|305.8||305.8||305.8||305.8||438
1733916330000|2024-12-11 11:25:30|305.6|305.2|305.6|305.2|305.7|305.2|305.6|305.2|82
1733916340000|2024-12-11 11:25:40|305.5|305.1|305.5|305.1|305.5|305.1|305.5|305.1|613
1733916360000|2024-12-11 11:26:00|305.4|304.8|305.4|304.8|305.4|304.8|305.4|304.8|613
1733916370000|2024-12-11 11:26:10|305.3|304.7|305.3|304.7|305.3|304.7|305.3|304.7|3253
1733916390000|2024-12-11 11:26:30|305.2|304.8|305.4|304.8|305.4|304.8|305.2|304.7|722
1733916400000|2024-12-11 11:26:40|305|304.9|305.4|304.8|305.4|304.9|305|304.8|542
1733916420000|2024-12-11 11:27:00|||||||||542
1733916490000|2024-12-11 11:28:10|305.5|304.9|305.5|304.9|305.5|304.9|305.5|304.9|61
1733916550000|2024-12-11 11:29:10||305||305||305||305|2666
1733916590000|2024-12-11 11:29:50|||||||||1313
1733916610000|2024-12-11 11:30:10|||||||||1335
1733916620000|2024-12-11 11:30:20|305.6|305.3|305.6|305|305.6|305.3|305.5|305|218
1733916630000|2024-12-11 11:30:30|||||||||1332
1733916640000|2024-12-11 11:30:40|305.5||305.5||305.5||305.5||0
1733916660000|2024-12-11 11:31:00|||||||||13
1733916710000|2024-12-11 11:31:50||305.1||305.1||305.1||305.1|173
1733916850000|2024-12-11 11:34:10|||||||||4
1733916880000|2024-12-11 11:34:40||305.2||305.3||305.3||305.2|2258
1733916890000|2024-12-11 11:34:50|305.2|304.8|305.5|305.2|305.5|305.2|305.1|304.7|4109
1733916900000|2024-12-11 11:35:00||305.1||305.1||305.1||305.1|0
1733916920000|2024-12-11 11:35:20|305.6|305.2|305.6|305.2|305.6|305.2|305.6|305.2|428
1733916970000|2024-12-11 11:36:10|||||||||4
1733917020000|2024-12-11 11:37:00|305.5||305.5||305.5||305.5||0
1733917030000|2024-12-11 11:37:10||305.1||305.1||305.1||305.1|0
1733917040000|2024-12-11 11:37:20|305.6|305.2|305.6|305.2|305.6|305.2|305.6|305.2|247
1733917050000|2024-12-11 11:37:30|||||||||2000
1733917080000|2024-12-11 11:38:00|305.8|305.4|306|305.4|306|305.6|305.8|305.4|6869
1733917090000|2024-12-11 11:38:10|306.5|305.5|306.5|305.7|306.5|305.7|306.5|305.5|667
1733917100000|2024-12-11 11:38:20||305.8||305.8||305.8||305.8|0
1733917150000|2024-12-11 11:39:10|306.4|305.5|305.9|305.5|306.4|305.5|305.9|305.5|653
1733917190000|2024-12-11 11:39:50|||||||||110
1733917230000|2024-12-11 11:40:30|306|305.6|306|305.6|306|305.6|306|305.6|725
1733917260000|2024-12-11 11:41:00|||||||||2208
1733917330000|2024-12-11 11:42:10|||||||||161
1733917350000|2024-12-11 11:42:30|306.1|305.7|306.1|305.8|306.1|305.8|306.1|305.7|3223
1733917360000|2024-12-11 11:42:40|306.2|305.9|306.4|306.1|306.4|306.1|306.2|305.9|2169
1733917370000|2024-12-11 11:42:50|306.2|305.8|306.2|305.8|306.2|306|306.2|305.8|3671
1733917380000|2024-12-11 11:43:00|306.3||306.3||306.3||306.3||162
1733917490000|2024-12-11 11:44:50|||||||||162
1733917520000|2024-12-11 11:45:20|306|305.5|306|305.5|306|305.5|306|305.5|633
1733917550000|2024-12-11 11:45:50|305.9|305.2|305.9|305.2|305.9|305.2|305.9|305.2|933
1733917560000|2024-12-11 11:46:00|305.8||305.8||305.8||305.8||0
1733917580000|2024-12-11 11:46:20|305.7|304.9|305.3|304.7|305.7|304.9|305.3|304.7|796
1733917670000|2024-12-11 11:47:50|305.2||305.2||305.2||305.2||0
1733917710000|2024-12-11 11:48:30||304.8||304.8||304.8||304.8|44
1733917720000|2024-12-11 11:48:40|305.1||305.1||305.1||305.1||0
1733917730000|2024-12-11 11:48:50|305.2|304.7|305.2|304.8|305.2|304.8|305.2|304.7|863
1733917750000|2024-12-11 11:49:10|||||||||417
1733917790000|2024-12-11 11:49:50|||||||||192
1733917810000|2024-12-11 11:50:10|305.3|305|305.3|305|305.3|305|305.3|305|409
1733917820000|2024-12-11 11:50:20||304.9||304.9||304.9||304.9|51
1733917870000|2024-12-11 11:51:10|305.4|305|305.4|305|305.4|305|305.4|305|96
1733917880000|2024-12-11 11:51:20|||||||||694
1733917890000|2024-12-11 11:51:30|305.5|305.1|305.5|305.2|305.5|305.2|305.5|305.1|310
1733917940000|2024-12-11 11:52:20|305.7|305.4|305.7|305.4|305.7|305.4|305.7|305.4|313
1733918020000|2024-12-11 11:53:40||305.5||305.5||305.5||305.5|7
1733918070000|2024-12-11 11:54:30||305.4||305.4||305.4||305.4|238
1733918080000|2024-12-11 11:54:40|305.6|305.3|305.7|305.3|305.7|305.3|305.6|305.3|377
1733918100000|2024-12-11 11:55:00|||||||||180
1733918120000|2024-12-11 11:55:20|||||||||161
1733918180000|2024-12-11 11:56:20|||||||||576
1733918280000|2024-12-11 11:58:00|||||||||59
1733918360000|2024-12-11 11:59:20|305.3|304.9|305.1|304.9|305.3|304.9|305.1|304.9|135
1733918370000|2024-12-11 11:59:30|305.3|304.8|305.1|304.8|305.3|304.8|305.1|304.8|707
1733918380000|2024-12-11 11:59:40|305|304.3|305|304.3|305|304.3|305|304.3|65
1733918400000|2024-12-11 12:00:00||304.4||304.7||304.7||304.4|0
1733918420000|2024-12-11 12:00:20|305.1||305.1||305.1||305.1||1073
1733918440000|2024-12-11 12:00:40|||||||||183
1733918480000|2024-12-11 12:01:20||304.8||304.7||304.8||304.7|613
1733918490000|2024-12-11 12:01:30||304.8||304.7||304.8||304.7|0
1733918520000|2024-12-11 12:02:00||304.8||304.7||304.8||304.7|0
1733918540000|2024-12-11 12:02:20|305.2|304.8|305.2|304.7|305.2|304.8|305.2|304.7|24
1733918610000|2024-12-11 12:03:30|||||||||280
1733918670000|2024-12-11 12:04:30|305.1||305.1||305.1||305.1||0
1733918710000|2024-12-11 12:05:10|||||||||32
1733918750000|2024-12-11 12:05:50|||||||||310
1733918760000|2024-12-11 12:06:00|305.3||305.2||305.3||305.2||42
1733918810000|2024-12-11 12:06:50|305|304.4|304.9|304.4|305|304.4|304.9|304.4|292
1733918820000|2024-12-11 12:07:00|305||305||305||305||0
1733918860000|2024-12-11 12:07:40|||||||||135
1733918920000|2024-12-11 12:08:40|||||||||48
1733919020000|2024-12-11 12:10:20|||||||||48
1733919040000|2024-12-11 12:10:40|||||||||3262
1733919070000|2024-12-11 12:11:10|||||||||813
1733919110000|2024-12-11 12:11:50|||||||||1302
1733919200000|2024-12-11 12:13:20||304.5||304.5||304.5||304.5|81
1733919230000|2024-12-11 12:13:50|304.9|304.7|305.3|304.9|305.3|304.9|304.9|304.4|907
1733919250000|2024-12-11 12:14:10||305||305||305||305|0
1733919290000|2024-12-11 12:14:50|305.8|305.1|305.8|305.1|305.8|305.1|305.8|305.1|279
1733919400000|2024-12-11 12:16:40|306||305.9||306||305.9||129
1733919420000|2024-12-11 12:17:00|306||306||306||306||16
1733919430000|2024-12-11 12:17:10|305.9||305.9||305.9||305.9||0
1733919440000|2024-12-11 12:17:20|306||305.9||306||305.9||0
1733919470000|2024-12-11 12:17:50|||||||||177
1733919590000|2024-12-11 12:19:50|305.8||305.8||305.8||305.8||0
1733919720000|2024-12-11 12:22:00|||||||||104
1733919760000|2024-12-11 12:22:40|||||||||104
1733919960000|2024-12-11 12:26:00||305.2||305.2||305.2||305.2|853
1733920020000|2024-12-11 12:27:00|||||||||3000
1733920050000|2024-12-11 12:27:30|||||||||3000
1733920120000|2024-12-11 12:28:40|305.3|305.3|305.2|304.8|305.3|305.3|305.2|304.8|94
1733920130000|2024-12-11 12:28:50|305.1|304.4|305.1|304.4|305.1|304.4|305.1|304.4|0
1733920150000|2024-12-11 12:29:10|305||305||305||305||8
1733920170000|2024-12-11 12:29:30||304.5||304.6||304.6||304.5|420
1733920180000|2024-12-11 12:29:40||304.7||304.7||304.7||304.7|514
1733920210000|2024-12-11 12:30:10||304.6||304.6||304.6||304.6|1
1733920220000|2024-12-11 12:30:20|304.9|304.5|304.8|304.4|304.9|304.5|304.8|304.4|228
1733920240000|2024-12-11 12:30:40|304.9||305||305||304.9||87
1733920250000|2024-12-11 12:30:50||304.5||304.6||304.6||304.5|2609
1733920260000|2024-12-11 12:31:00||304.7||304.7||304.7||304.7|0
1733920270000|2024-12-11 12:31:10|||||||||968
1733920350000|2024-12-11 12:32:30|||||||||1261
1733920360000|2024-12-11 12:32:40|305.8|305.2|305.8|305.2|305.8|305.2|305.8|305.2|446
1733920470000|2024-12-11 12:34:30|||||||||159
1733920500000|2024-12-11 12:35:00|||||||||159
1733920600000|2024-12-11 12:36:40|305.7||305.7||305.7||305.7||0
1733920630000|2024-12-11 12:37:10|305.6||305.6||305.6||305.6||0
1733920700000|2024-12-11 12:38:20|305.3|305|305|304.7|305.3|305|305|304.7|564
1733920750000|2024-12-11 12:39:10|304.8|304.4|304.8|304.4|304.8|304.4|304.8|304.4|507
1733920760000|2024-12-11 12:39:20|305|304.6|305|304.6|305|304.6|305|304.6|613
1733920810000|2024-12-11 12:40:10||304.5||304.6||304.6||304.5|43
1733920820000|2024-12-11 12:40:20|||||||||74
1733920830000|2024-12-11 12:40:30|305.2|304.9|305.2|304.9|305.2|304.9|305.2|304.9|103
1733920860000|2024-12-11 12:41:00|||||||||485
1733920900000|2024-12-11 12:41:40|305.6|305.2|305.6|305.2|305.6|305.2|305.6|305.2|10
1733920910000|2024-12-11 12:41:50||305.3||305.3||305.3||305.3|293
1733920950000|2024-12-11 12:42:30|305.5|305.2|305.5|304.9|305.5|305.2|305.3|304.9|56
1733921020000|2024-12-11 12:43:40|||||||||324
1733921040000|2024-12-11 12:44:00|||||||||32
1733921130000|2024-12-11 12:45:30|305.6|305.2|305.6|305.2|305.6|305.2|305.6|305.2|24
1733921140000|2024-12-11 12:45:40||305.1||305.1||305.1||305.1|0
1733921180000|2024-12-11 12:46:20|305.5|305.2|305.5|305.1|305.5|305.3|305.5|305.1|67
1733921200000|2024-12-11 12:46:40||304.9||304.9||304.9||304.9|111
1733921210000|2024-12-11 12:46:50|||||||||13776
1733921220000|2024-12-11 12:47:00|||||||||1200
1733921250000|2024-12-11 12:47:30|305.4|304.7|305.4|304.7|305.4|304.7|305.4|304.7|576
1733921290000|2024-12-11 12:48:10|||||||||576
1733921420000|2024-12-11 12:50:20|||||||||500
1733921560000|2024-12-11 12:52:40|||||||||750
1733921740000|2024-12-11 12:55:40|305.5|305.2|305.5|305.2|305.5|305.2|305.5|305.2|578
1733921760000|2024-12-11 12:56:00|||||||||290
1733921820000|2024-12-11 12:57:00|||||||||1
1733921830000|2024-12-11 12:57:10|305.6|305.3|305.6|305.2|305.6|305.3|305.6|305.2|404
1733921840000|2024-12-11 12:57:20||305.3||305.3||305.3||305.3|6
1733921890000|2024-12-11 12:58:10|306.1|305.6|306.1|305.6|306.1|305.6|306.1|305.6|119
1733921920000|2024-12-11 12:58:40|306.2||306.3||306.3||306.2||0
1733921930000|2024-12-11 12:58:50||305.7||305.7||305.7||305.7|0
1733921950000|2024-12-11 12:59:10|||||||||6488
1733921970000|2024-12-11 12:59:30|306.1||306.1||306.1||306.1||0
1733921980000|2024-12-11 12:59:40|306.3||306.3||306.3||306.3||0
1733922010000|2024-12-11 13:00:10|306.2||306.1||306.2||306.1||0
1733922070000|2024-12-11 13:01:10|||||||||808
1733922080000|2024-12-11 13:01:20|306||306.1||306.1||306||116
1733922090000|2024-12-11 13:01:30|306||306||306||306||36
1733922110000|2024-12-11 13:01:50||305.6||305.6||305.6||305.6|159
1733922120000|2024-12-11 13:02:00|305.7|305.2|305.7|305.2|305.7|305.2|305.7|305.2|824
1733922300000|2024-12-11 13:05:00|||||||||357
1733922310000|2024-12-11 13:05:10|305.6|305.1|305.5|305|305.6|305.1|305.5|305|202
1733922330000|2024-12-11 13:05:30|305.4||305.4||305.4||305.4||0
1733922340000|2024-12-11 13:05:40|||||||||2000
1733922350000|2024-12-11 13:05:50|305.7|305.1|305.6|305.4|305.7|305.4|305.6|305.1|9
1733922360000|2024-12-11 13:06:00|305.7||305.7||305.7||305.7||0
1733922400000|2024-12-11 13:06:40|305.6||305.6||305.6||305.6||0
1733922410000|2024-12-11 13:06:50|306.3|305.7|306.3|305.7|306.3|305.7|306.3|305.7|700
1733922440000|2024-12-11 13:07:20||305.8||305.8||305.8||305.8|1767
1733922450000|2024-12-11 13:07:30||305.9||305.9||305.9||305.9|192
1733922530000|2024-12-11 13:08:50|||||||||8751
1733922570000|2024-12-11 13:09:30|306.5|306.2|307|306.3|307|306.3|306.5|306.2|708
1733922600000|2024-12-11 13:10:00||306.4||306.4||306.4||306.4|6
1733922620000|2024-12-11 13:10:20|307.5|306.7|307.5|306.7|307.5|306.7|307.5|306.7|94
1733922660000|2024-12-11 13:11:00||306.8||306.8||306.8||306.8|0
1733922710000|2024-12-11 13:11:50|||||||||50
1733922770000|2024-12-11 13:12:50|307.3|307|307.4|307|307.4|307|307.3|307|212
1733922780000|2024-12-11 13:13:00||307.1||307.1||307.1||307.1|1
1733922800000|2024-12-11 13:13:20|307.2|306.8|307.2|306.8|307.3|306.8|307.2|306.8|166
1733922810000|2024-12-11 13:13:30|||||||||216
1733922850000|2024-12-11 13:14:10|307.1|306.9|307.1|306.8|307.1|306.9|307.1|306.8|11
1733922860000|2024-12-11 13:14:20|307|306.7|307.1|306.7|307.1|306.7|307|306.7|561
1733922900000|2024-12-11 13:15:00|306.9|306.5|307|306.5|307|306.5|306.9|306.5|307
1733922910000|2024-12-11 13:15:10|306.9|306.4|306.7|306.4|306.9|306.4|306.7|306.4|213
1733922960000|2024-12-11 13:16:00|||||||||5000
1733922970000|2024-12-11 13:16:10|306.9|306.6|307.5|307|307.5|307|306.9|306.6|6146
1733923090000|2024-12-11 13:18:10|||||||||17
1733923110000|2024-12-11 13:18:30||307.1||307.1||307.1||307.1|65
1733923130000|2024-12-11 13:18:50|||||||||737
1733923190000|2024-12-11 13:19:50|307|307.2|307|306.6|307|307.2|307|306.6|1094
1733923200000|2024-12-11 13:20:00|306.8|306.5|306.5|306|306.8|306.5|306.5|306|3765
1733923210000|2024-12-11 13:20:10||306.1||306.1||306.1||306.1|708
1733923220000|2024-12-11 13:20:20|||||||||3
1733923270000|2024-12-11 13:21:10|306.4||306.4||306.4||306.4||0
1733923280000|2024-12-11 13:21:20|306.5|306.2|306.5|306.2|306.5|306.2|306.5|306.2|76
1733923290000|2024-12-11 13:21:30|306.4|306.1|306.4|306.1|306.4|306.1|306.4|306.1|73
1733923340000|2024-12-11 13:22:20|306.5|306.2|306.5|306.2|306.5|306.2|306.5|306.2|63
1733923380000|2024-12-11 13:23:00|306.4|306.1|306.4|306.1|306.4|306.1|306.4|306.1|115
1733923390000|2024-12-11 13:23:10|306.5||306.5||306.5||306.5||0
1733923400000|2024-12-11 13:23:20|||||||||52
1733923560000|2024-12-11 13:26:00|306.4|305.9|306.4|305.9|306.4|305.9|306.4|305.9|5
1733923570000|2024-12-11 13:26:10|306.3||306.3||306.3||306.3||0
1733923590000|2024-12-11 13:26:30|306.5|306.1|306.5|306.1|306.5|306.1|306.5|306.1|2199
1733923600000|2024-12-11 13:26:40|306.4||306.4||306.4||306.4||598
1733923610000|2024-12-11 13:26:50|306.5|306.2|306.5|306.3|306.5|306.3|306.5|306.2|21
1733923630000|2024-12-11 13:27:10|306.4|306.2|306.4|306.2|306.4|306.2|306.4|306.2|690
1733923640000|2024-12-11 13:27:20||306.1||306.2||306.2||306.1|66
1733923650000|2024-12-11 13:27:30|306.3|306.3|306.6|306.2|306.6|306.3|306.2|305.9|459
1733923670000|2024-12-11 13:27:50||306.3||306.3||306.3||306.3|273
1733923730000|2024-12-11 13:28:50||306.4||306.4||306.4||306.4|0
1733923740000|2024-12-11 13:29:00|306.7|306.5|306.7|306.5|306.7|306.5|306.7|306.5|164
1733923750000|2024-12-11 13:29:10|||||||||273
1733923770000|2024-12-11 13:29:30|||||||||201
1733923780000|2024-12-11 13:29:40|307||307||307||307||1040
1733923800000|2024-12-11 13:30:00|307.3|306.9|307.3|306.9|307.3|306.9|307.3|306.9|146
1733923810000|2024-12-11 13:30:10|307.6|307|307.6|307|307.6|307|307.6|307|463
1733923820000|2024-12-11 13:30:20|307.7|307.1|307.9|307.1|307.9|307.1|307.7|307.1|1000
1733923830000|2024-12-11 13:30:30|307.8|307|308|307.5|308|307.5|307.8|307|158
1733923880000|2024-12-11 13:31:20|||||||||800
1733923920000|2024-12-11 13:32:00|307.8|307.2|307.8|307.2|307.8|307.2|307.8|307.2|1703
1733923940000|2024-12-11 13:32:20|307.7||307.7||307.7||307.7||8
1733923950000|2024-12-11 13:32:30|||||||||2
1733923960000|2024-12-11 13:32:40|307.5|307.1|307.3|307|307.5|307.1|307.3|307|842
1733923970000|2024-12-11 13:32:50|||||||||81
1733923980000|2024-12-11 13:33:00|||||||||4852
1733923990000|2024-12-11 13:33:10|||||||||1000
1733924030000|2024-12-11 13:33:50|307.6|307.1|307.6|307.2|307.6|307.2|307.6|307.1|10
1733924060000|2024-12-11 13:34:20|307.8|307.3|307.8|307.4|307.8|307.4|307.8|307.3|1675
1733924140000|2024-12-11 13:35:40|307.6|307.3|307.5|307.3|307.7|307.3|307.5|307.3|1270
1733924160000|2024-12-11 13:36:00|308.1|307.6|308.3|307.6|308.3|307.6|308.1|307.6|173
1733924220000|2024-12-11 13:37:00|308.4|307.7|309|308.4|309|308.4|308.4|307.7|1155
1733924240000|2024-12-11 13:37:20||308.5||308.5||308.5||308.5|0
1733924330000|2024-12-11 13:38:50|308.8|308.4|308.8|308.4|308.8|308.4|308.8|308.4|522
1733924340000|2024-12-11 13:39:00|308.9||308.9||308.9||308.9||0
1733924370000|2024-12-11 13:39:30|308.7|308.3|308.8|308.3|308.8|308.3|308.7|308.3|243
1733924380000|2024-12-11 13:39:40|308.7|308.1|308.7|308.1|308.7|308.1|308.7|308.1|509
1733924460000|2024-12-11 13:41:00|||||||||974
1733924470000|2024-12-11 13:41:10||308.2||308.2||308.2||308.2|0
1733924590000|2024-12-11 13:43:10|308.8|308.5|309.1|308.8|309.1|308.8|308.8|308.5|109
1733924600000|2024-12-11 13:43:20|309.5||309.5||309.5||309.4||1187
1733924610000|2024-12-11 13:43:30|309.4|308.9|309.4|308.9|309.4|308.9|309.4|308.9|562
1733924630000|2024-12-11 13:43:50||309||309||309||309|0
1733924640000|2024-12-11 13:44:00|309.7|309.1|309.8|309.1|309.8|309.1|309.7|309.1|27
1733924690000|2024-12-11 13:44:50||309.2||309.2||309.2||309.2|0
1733924700000|2024-12-11 13:45:00|||||||||6503
1733924720000|2024-12-11 13:45:20|||||||||31
1733924780000|2024-12-11 13:46:20|||||||||2000
1733924820000|2024-12-11 13:47:00||309.3||309.3||309.3||309.3|0
1733924830000|2024-12-11 13:47:10|||||||||290
1733924860000|2024-12-11 13:47:40|310|309.6|310|309.6|310|309.6|310|309.6|33
1733924880000|2024-12-11 13:48:00|309.9|309.7|310|309.7|310|309.7|309.9|309.7|2499
1733924890000|2024-12-11 13:48:10|310.4|309.9|310.6|309.9|310.6|309.9|310.4|309.9|108
1733924900000|2024-12-11 13:48:20|310.7||310.7||310.7||310.7||0
1733924910000|2024-12-11 13:48:30||310||310||310||310|0
1733924940000|2024-12-11 13:49:00|||||||||1307
1733924950000|2024-12-11 13:49:10|||||||||50000
1733924960000|2024-12-11 13:49:20|310.9|310.1|311.1|311|311.1|311|310.9|310.1|3753
1733924970000|2024-12-11 13:49:30|311.6||311.6||311.6||311.6||0
1733924980000|2024-12-11 13:49:40|311.7|311.1|311.7|311.1|311.7|311.1|311.7|311.1|290
1733925000000|2024-12-11 13:50:00|311.6||311.6||311.6||311.6||1000
1733925020000|2024-12-11 13:50:20|311.4|311.2|311.3|310.8|311.4|311.2|311.2|310.8|1120
1733925030000|2024-12-11 13:50:30||310.9||310.9||310.9||310.9|1000
1733925040000|2024-12-11 13:50:40||311||310.9||311||310.9|533
1733925070000|2024-12-11 13:51:10|311.5|311.1|311.5|311.1|311.5|311.1|311.5|311.1|1313
1733925120000|2024-12-11 13:52:00||311.2||311.1||311.2||311.1|651
1733925130000|2024-12-11 13:52:10|311|310.7|310.7|310.5|311|310.7|310.7|310.5|7494
1733925140000|2024-12-11 13:52:20|310.8|310.7|310.8|310.7|310.8|310.7|310.8|310.7|1313
1733925150000|2024-12-11 13:52:30|311||311||311||311||577
1733925160000|2024-12-11 13:52:40|310.8|310.4|310.7|310.4|310.8|310.4|310.7|310.4|13375
1733925170000|2024-12-11 13:52:50|||||||||15000
1733925180000|2024-12-11 13:53:00|||||||||4
1733925220000|2024-12-11 13:53:40|||||||||35
1733925230000|2024-12-11 13:53:50|310.5|310.3|310.5|310.3|310.5|310.3|310.5|310.3|898
1733925240000|2024-12-11 13:54:00|310.7||310.7||310.7||310.7||1861
1733925270000|2024-12-11 13:54:30||310.4||310.4||310.4||310.4|0
1733925280000|2024-12-11 13:54:40|311|310.6|311.7|311.1|311.7|311.1|311|310.6|718
1733925290000|2024-12-11 13:54:50||311.2||311.3||311.3||311.2|628
1733925300000|2024-12-11 13:55:00||311.4||311.3||311.4||311.3|3386
1733925330000|2024-12-11 13:55:30|||||||||2595
1733925350000|2024-12-11 13:55:50|||||||||6605
1733925360000|2024-12-11 13:56:00|||||||||3500
1733925450000|2024-12-11 13:57:30|312.3|311.4|312.3|311.9|312.3|311.9|312.3|311.4|1290
1733925460000|2024-12-11 13:57:40|312.7|312.1|312.7|312.1|312.7|312.1|312.7|312.1|235
1733925480000|2024-12-11 13:58:00|||||||||2
1733925510000|2024-12-11 13:58:30|312.3|311.8|312.3|312|312.3|312|312.3|311.8|1562
1733925520000|2024-12-11 13:58:40|||||||||392
1733925550000|2024-12-11 13:59:10|||||||||170
1733925570000|2024-12-11 13:59:30|||||||||929
1733925590000|2024-12-11 13:59:50|312.5|311.9|312.8|312.4|312.8|312.4|312.5|311.9|1017
1733925600000|2024-12-11 14:00:00|||||||||1653
1733925610000|2024-12-11 14:00:10|313||313||313||313||36
1733925660000|2024-12-11 14:01:00||312.5||312.5||312.5||312.5|2000
1733925670000|2024-12-11 14:01:10|312.9||313||313||312.9||48
1733925680000|2024-12-11 14:01:20|312.9|312.4|312.7|312.4|312.9|312.4|312.7|312.4|352
1733925690000|2024-12-11 14:01:30|312.4|311.8|312.3|311.7|312.4|311.8|312.3|311.7|1262
1733925700000|2024-12-11 14:01:40||312||312||312||312|346
1733925710000|2024-12-11 14:01:50|||||||||7592
1733925750000|2024-12-11 14:02:30|312.2|311.7|312.2|311.7|312.2|311.7|312.2|311.7|4971
1733925760000|2024-12-11 14:02:40|312.1||312.2||312.2||312.1||54
1733925780000|2024-12-11 14:03:00||311.5||311.5||311.5||311.5|0
1733925850000|2024-12-11 14:04:10|||||||||75
1733925860000|2024-12-11 14:04:20|312.3|311.9|312.3|311.9|312.3|311.9|312.3|311.9|1117
1733925890000|2024-12-11 14:04:50|312.4|312|312.4|312|312.4|312|312.3|312|848
1733925910000|2024-12-11 14:05:10|312.5|312.1|312.5|312.1|312.5|312.1|312.5|312.1|101
1733925930000|2024-12-11 14:05:30|312.9|312.2|312.5|312.2|312.9|312.7|312.5|312.2|1442
1733925960000|2024-12-11 14:06:00|312.9|312.3|312.9|312.3|312.9|312.3|312.9|312.3|675
1733925980000|2024-12-11 14:06:20||312.2||312.2||312.2||312.2|0
1733925990000|2024-12-11 14:06:30||312.3||312.3||312.3||312.3|0
1733926000000|2024-12-11 14:06:40|313.1|312.4|313.2|312.4|313.2|312.4|313|312.4|1251
1733926020000|2024-12-11 14:07:00|||||||||998
1733926070000|2024-12-11 14:07:50|||||||||1
1733926100000|2024-12-11 14:08:20|313.5|312.5|313.6|312.9|313.6|312.9|313.5|312.5|388
1733926140000|2024-12-11 14:09:00|313.9|313|314.1|313.3|314.1|313.3|313.9|313|1865
1733926160000|2024-12-11 14:09:20|||||||||100
1733926190000|2024-12-11 14:09:50|314||314||314||314||0
1733926210000|2024-12-11 14:10:10|||||||||3245
1733926220000|2024-12-11 14:10:20|314.2|313.7|314.2|313.7|314.2|313.7|314.2|313.7|1552
1733926230000|2024-12-11 14:10:30|314.1||314.1||314.1||314.1||21
1733926240000|2024-12-11 14:10:40|314.2||314.2||314.2||314.2||2000
1733926300000|2024-12-11 14:11:40|313.7|313.5|313.9|313.5|313.9|313.5|313.7|313.3|1704
1733926320000|2024-12-11 14:12:00||313.4||313.4||313.4||313.4|0
1733926340000|2024-12-11 14:12:20|||||||||1596
1733926350000|2024-12-11 14:12:30|||||||||8301
1733926380000|2024-12-11 14:13:00|||||||||13
1733926420000|2024-12-11 14:13:40|314.1|313.7|314.1|313.7|314.1|313.7|314.1|313.7|286
1733926440000|2024-12-11 14:14:00|313.9|313.4|313.9|313.2|313.9|313.4|313.8|313.2|482
1733926460000|2024-12-11 14:14:20|313.8|312.9|313.6|312.9|313.8|312.9|313.6|312.8|2144
1733926470000|2024-12-11 14:14:30|||||||||817
1733926480000|2024-12-11 14:14:40|||||||||898
1733926500000|2024-12-11 14:15:00|||||||||1586
1733926510000|2024-12-11 14:15:10||312.8||312.8||312.8||312.8|0
1733926540000|2024-12-11 14:15:40|313.8|313.5|314.1|313.5|314.1|313.6|313.8|313.5|15967
1733926580000|2024-12-11 14:16:20|314||314||314||314||89
1733926610000|2024-12-11 14:16:50|||||||||127
1733926620000|2024-12-11 14:17:00|314.2|313.7|314.2|313.7|314.2|313.7|314.2|313.7|492
1733926630000|2024-12-11 14:17:10|||||||||249
1733926640000|2024-12-11 14:17:20|314.3||314.3||314.3||314.3||0
1733926650000|2024-12-11 14:17:30||313.5||313.5||313.5||313.5|0
1733926660000|2024-12-11 14:17:40||313.6||313.6||313.6||313.6|1
1733926670000|2024-12-11 14:17:50||313.5||313.5||313.5||313.5|0
1733926700000|2024-12-11 14:18:20|314.2||314.1||314.2||314.1||1582
1733926770000|2024-12-11 14:19:30|||||||||50000
1733926890000|2024-12-11 14:21:30|314.2||314.2||314.2||314.2||0
1733926920000|2024-12-11 14:22:00|314.1|313.6|314.1|313.6|314.1|313.6|314.1|313.6|3660
1733926930000|2024-12-11 14:22:10|||||||||32
1733926970000|2024-12-11 14:22:50|314.3|313.9|314.1|313.6|314.3|313.9|314.1|313.6|726
1733926980000|2024-12-11 14:23:00|314.2||314.1||314.2||314.1||667
1733927030000|2024-12-11 14:23:50|314||314||314||314||81
1733927040000|2024-12-11 14:24:00|314.1||314.1||314.1||314.1||0
1733927090000|2024-12-11 14:24:50|||||||||1595
1733927100000|2024-12-11 14:25:00|||||||||22703
1733927110000|2024-12-11 14:25:10|314||313.9||314||313.9||10939
1733927120000|2024-12-11 14:25:20|314.3|314|314.9|314.5|314.9|314.5|314.3|314|3915
1733927140000|2024-12-11 14:25:40|||||||||3545
1733927150000|2024-12-11 14:25:50|314.8||314.8||314.8||314.8||6257
1733927160000|2024-12-11 14:26:00|314.4|313.8|314.4|313.9|314.4|313.9|314.4|313.8|37
1733927230000|2024-12-11 14:27:10|314.2|314|314.4|313.9|314.4|314|314.2|313.9|1309
1733927240000|2024-12-11 14:27:20||314||314||314||314|0
1733927250000|2024-12-11 14:27:30|||||||||1000
1733927270000|2024-12-11 14:27:50|314.3||314.3||314.3||314.3||87
1733927290000|2024-12-11 14:28:10|||||||||1030
1733927300000|2024-12-11 14:28:20|||||||||81
1733927350000|2024-12-11 14:29:10|||||||||1092
1733927400000|2024-12-11 14:30:00|314.2|313.8|314.2|313.8|314.2|313.8|314.2|313.8|549
1733927410000|2024-12-11 14:30:10|313.9|313.6|314.1|313.6|314.1|313.6|313.9|313.6|12729
1733927430000|2024-12-11 14:30:30|||||||||2500
1733927470000|2024-12-11 14:31:10|||||||||600
1733927480000|2024-12-11 14:31:20|||||||||600
1733927510000|2024-12-11 14:31:50|||||||||1292
1733927520000|2024-12-11 14:32:00|||||||||32
1733927530000|2024-12-11 14:32:10|314||314||314||314||1261
1733927620000|2024-12-11 14:33:40|||||||||234
1733927630000|2024-12-11 14:33:50|314.1|313.7|314.2|314|314.2|314|314.1|313.7|475
1733927660000|2024-12-11 14:34:20|314.9|314.6|315.4|314.9|315.4|314.9|314.9|314.6|1517
1733927680000|2024-12-11 14:34:40|315.7|315.1|315.7|315.1|315.7|315.1|315.7|315.1|3276
1733927700000|2024-12-11 14:35:00|||||||||22300
1733927730000|2024-12-11 14:35:30|||||||||78
1733927740000|2024-12-11 14:35:40|||||||||11587
1733927750000|2024-12-11 14:35:50|315.1|314.7|315.1|314.5|315.2|314.7|315.1|314.5|7238
1733927790000|2024-12-11 14:36:30|315||315||315||315||0
1733927810000|2024-12-11 14:36:50|||||||||356
1733927820000|2024-12-11 14:37:00|||||||||281
1733927830000|2024-12-11 14:37:10|314.6|314.3|314.5|314.1|314.6|314.3|314.5|314.1|2342
1733927840000|2024-12-11 14:37:20|||||||||396
1733927870000|2024-12-11 14:37:50|314.2|314.2|314.5|314.1|314.5|314.2|314.2|314.1|387
1733927930000|2024-12-11 14:38:50|314.4|313.9|314.4|313.9|314.4|313.9|314.4|313.9|65
1733927940000|2024-12-11 14:39:00|314.5|314|314.5|314|314.5|314|314.5|314|659
1733927950000|2024-12-11 14:39:10||313.9||313.9||313.9||313.9|3561
1733927960000|2024-12-11 14:39:20|314.3|314|314.3|314|314.3|314|314.3|314|104
1733928000000|2024-12-11 14:40:00|314.6||314.6||314.6||314.6||771
1733928010000|2024-12-11 14:40:10|314.7|314.4|314.8|314.5|314.8|314.5|314.7|314.4|924
1733928020000|2024-12-11 14:40:20|314.9||314.8||314.9||314.8||0
1733928040000|2024-12-11 14:40:40|314.6|314.2|314.7|314.2|314.7|314.2|314.6|314.2|1
1733928070000|2024-12-11 14:41:10|314.6||314.7||314.7||314.6||81
1733928080000|2024-12-11 14:41:20|||||||||81
1733928110000|2024-12-11 14:41:50||314.3||314.3||314.3||314.3|818
1733928140000|2024-12-11 14:42:20||314.5||314.5||314.5||314.5|984
1733928150000|2024-12-11 14:42:30|314.5|313.9|314.5|313.9|314.5|313.9|314.5|313.9|811
1733928230000|2024-12-11 14:43:50|314.6||314.5||314.6||314.5||81
1733928250000|2024-12-11 14:44:10|314.4||314.4||314.4||314.4||0
1733928260000|2024-12-11 14:44:20|||||||||318
1733928290000|2024-12-11 14:44:50|314.5||314.5||314.5||314.5||0
1733928300000|2024-12-11 14:45:00|314.6|314|314.6|314|314.6|314|314.6|314|0
1733928310000|2024-12-11 14:45:10|||||||||2500
1733928370000|2024-12-11 14:46:10||314.1||314.3||314.3||314.1|0
1733928380000|2024-12-11 14:46:20|||||||||13417
1733928400000|2024-12-11 14:46:40|314.9|314.6|314.9|314.6|314.9|314.6|314.9|314.6|240
1733928450000|2024-12-11 14:47:30|||||||||3
1733928460000|2024-12-11 14:47:40|||||||||1
1733928530000|2024-12-11 14:48:50|315||315||315||315||0
1733928540000|2024-12-11 14:49:00|314.9|314.7|314.9|314.6|314.9|314.7|314.9|314.6|1209
1733928550000|2024-12-11 14:49:10|||||||||384
1733928560000|2024-12-11 14:49:20|314.8||314.8||314.8||314.8||198
1733928590000|2024-12-11 14:49:50|314.7||314.7||314.7||314.7||1
1733928600000|2024-12-11 14:50:00|||||||||755
1733928610000|2024-12-11 14:50:10|315||315||315||315||306
1733928620000|2024-12-11 14:50:20|315.1|314.8|315|314.8|315.2|314.8|315|314.8|367
1733928630000|2024-12-11 14:50:30|||||||||215
1733928640000|2024-12-11 14:50:40||314.6||314.6||314.6||314.6|907
1733928650000|2024-12-11 14:50:50|||||||||130
1733928660000|2024-12-11 14:51:00|315.2|314.8|315|314.9|315.2|314.9|315|314.8|1187
1733928670000|2024-12-11 14:51:10|315.2|315|315.6|315|315.6|315|315.2|315|336
1733928680000|2024-12-11 14:51:20||314.9||314.9||314.9||314.9|0
1733928690000|2024-12-11 14:51:30|||||||||19
1733928710000|2024-12-11 14:51:50|315.5||315.5||315.5||315.5||1
1733928750000|2024-12-11 14:52:30|315|314.6|314.8|314.4|315|314.6|314.8|314.4|1237
1733928770000|2024-12-11 14:52:50|315.2|314.5|315.2|314.4|315.2|314.5|315.2|314.4|169
1733928800000|2024-12-11 14:53:20|315|314.3|315|314.3|315|314.3|315|314.3|0
1733928820000|2024-12-11 14:53:40|314.9||314.9||314.9||314.9||0
1733928830000|2024-12-11 14:53:50|315|314.4|315.2|314.6|315.2|314.6|315|314.4|1196
1733928890000|2024-12-11 14:54:50|||||||||6
1733928910000|2024-12-11 14:55:10|||||||||326
1733928920000|2024-12-11 14:55:20|314.7|314.2|314.7|314.2|314.7|314.2|314.7|314.2|942
1733928930000|2024-12-11 14:55:30|314.9|314.7|315|314.7|315.2|314.7|314.9|314.7|395
1733928940000|2024-12-11 14:55:40|||||||||726
1733928960000|2024-12-11 14:56:00|314.9|314.4|314.9|314.4|314.9|314.4|314.9|314.4|119
1733928980000|2024-12-11 14:56:20|314.8||314.8||314.8||314.8||0
1733928990000|2024-12-11 14:56:30|314.5|314.1|314.5|313.9|314.5|314.1|314.5|313.9|1338
1733929000000|2024-12-11 14:56:40|||||||||128
1733929010000|2024-12-11 14:56:50|314.4|314|314.4|314|314.4|314|314.4|314|420
1733929020000|2024-12-11 14:57:00|314.7|314.2|314.7|314.2|314.7|314.2|314.7|314.2|4034
1733929030000|2024-12-11 14:57:10|314.9|314|314.9|314.3|314.9|314.3|314.9|314|848
1733929090000|2024-12-11 14:58:10|314.6|313.8|314.5|313.8|314.6|313.8|314.5|313.8|72
1733929140000|2024-12-11 14:59:00|314.8|313.9|314.8|314|314.8|314|314.8|313.9|565
1733929150000|2024-12-11 14:59:10|314.7|313.8|314.7|313.8|314.7|313.8|314.7|313.8|81
1733929200000|2024-12-11 15:00:00||313.9||313.9||313.9||313.9|613
1733929230000|2024-12-11 15:00:30|314.6|314.1|314.8|314.1|314.8|314.1|314.6|314.1|81
1733929260000|2024-12-11 15:01:00||314.2||314.2||314.2||314.2|301
1733929280000|2024-12-11 15:01:20|||||||||508
1733929290000|2024-12-11 15:01:30|||||||||1
1733929300000|2024-12-11 15:01:40|314.4|313.8|314.4|313.8|314.4|313.8|314.4|313.8|186
1733929340000|2024-12-11 15:02:20|314.5|313.9|314.5|314.2|314.5|314.2|314.5|313.9|100
1733929350000|2024-12-11 15:02:30|||||||||50
1733929380000|2024-12-11 15:03:00|314.2|314|314.2|314|314.2|314|314.2|314|952
1733929400000|2024-12-11 15:03:20|313.9|313.8|313.9|313.4|313.9|313.8|313.9|313.4|1844
1733929410000|2024-12-11 15:03:30|313.8|313.2|313.9|313.6|313.9|313.6|313.8|313.2|3487
1733929440000|2024-12-11 15:04:00|314|313.7|314|313.6|314|313.7|314|313.6|157
1733929510000|2024-12-11 15:05:10|313.4|312.9|313.3|312.9|313.4|312.9|313.3|312.9|62
1733929520000|2024-12-11 15:05:20|313.5|313.2|313.5|313|313.5|313.2|313.5|313|68
1733929530000|2024-12-11 15:05:30|||||||||951
1733929560000|2024-12-11 15:06:00|313.4|312.9|313.6|313.1|313.6|313.1|313.4|312.9|354
1733929620000|2024-12-11 15:07:00|||||||||3108
1733929650000|2024-12-11 15:07:30|313.5|313.3|313.6|313.3|313.6|313.3|313.5|313.3|712
1733929660000|2024-12-11 15:07:40|313.5|313.1|313.2|312.9|313.5|313.1|313.2|312.9|602
1733929670000|2024-12-11 15:07:50|||||||||7354
1733929700000|2024-12-11 15:08:20|||||||||22
1733929730000|2024-12-11 15:08:50|||||||||4
1733929760000|2024-12-11 15:09:20|313|312.3|313|312.3|313|312.3|313|312.3|689
1733929860000|2024-12-11 15:11:00|312.9||312.8||312.9||312.8||0
1733929870000|2024-12-11 15:11:10|312.9|312.6|312.9|312.6|312.9|312.6|312.9|312.6|1457
1733929900000|2024-12-11 15:11:40|312.8|312.8|312.8|312.6|312.8|312.8|312.8|312.6|549
1733929910000|2024-12-11 15:11:50|312.5|311.8|312.5|311.8|312.5|311.8|312.5|311.8|549
1733929920000|2024-12-11 15:12:00||311.9||311.9||311.9||311.9|46
1733929960000|2024-12-11 15:12:40|312.4||312.4||312.4||312.4||0
1733929980000|2024-12-11 15:13:00|312.5|312|312.5|312.1|312.5|312.1|312.5|312|285
1733930000000|2024-12-11 15:13:20|||||||||5000
1733930010000|2024-12-11 15:13:30|||||||||4
1733930030000|2024-12-11 15:13:50|312.6|312.4|312.5|312.3|312.6|312.4|312.5|312.3|1555
1733930040000|2024-12-11 15:14:00||312.2||312.2||312.2||312.2|6
1733930050000|2024-12-11 15:14:10|312.6|312.3|312.6|312.3|312.6|312.3|312.6|312.3|69
1733930060000|2024-12-11 15:14:20|312.8||312.8||312.8||312.8||256
1733930090000|2024-12-11 15:14:50|||||||||225
1733930110000|2024-12-11 15:15:10||312.4||312.3||312.4||312.3|804
1733930170000|2024-12-11 15:16:10|312.9|312.4|312.8|312.4|312.9|312.6|312.8|312.4|437
1733930210000|2024-12-11 15:16:50|312.3|312.3|312.3|311.9|312.3|312.3|312.3|311.9|289
1733930220000|2024-12-11 15:17:00|||||||||6
1733930240000|2024-12-11 15:17:20|||||||||463
1733930270000|2024-12-11 15:17:50||312||312||312||312|0
1733930310000|2024-12-11 15:18:30|312.1|311.5|312.1|311.5|312.1|311.5|312.1|311.5|423
1733930320000|2024-12-11 15:18:40|||||||||139
1733930340000|2024-12-11 15:19:00|312.2|311.6|312.2|311.6|312.2|311.6|312.2|311.6|6
1733930350000|2024-12-11 15:19:10|312.3|311.9|312.3|311.8|312.3|311.9|312.3|311.8|676
1733930360000|2024-12-11 15:19:20|312.2|311.5|312.1|311.5|312.2|311.5|312|311.5|182
1733930410000|2024-12-11 15:20:10||311.6||311.6||311.6||311.6|408
1733930440000|2024-12-11 15:20:40|312||311.9||312||311.9||61114
1733930450000|2024-12-11 15:20:50|311.4|311.7|311.2|310.6|311.4|311.7|311.2|310.6|323
1733930460000|2024-12-11 15:21:00|311.1|310.8|311.3|310.9|311.5|311|311.1|310.8|7871
1733930470000|2024-12-11 15:21:10|311.5|311|311.6|311.1|311.7|311.1|311.5|311|120
1733930480000|2024-12-11 15:21:20|311.4|310.6|311.1|310.6|311.4|310.6|311.1|310.6|254
1733930490000|2024-12-11 15:21:30|311|310.8|311|310.7|311|310.8|311|310.7|721
1733930500000|2024-12-11 15:21:40||310.6||310.6||310.6||310.6|0
1733930530000|2024-12-11 15:22:10||310.7||310.7||310.7||310.7|420
1733930550000|2024-12-11 15:22:30|310.7|310.6|310.6|310.1|310.7|310.6|310.6|310.1|157
1733930560000|2024-12-11 15:22:40|310.5|310|310.5|310|310.5|310|310.5|310|0
1733930600000|2024-12-11 15:23:20|||||||||5
1733930610000|2024-12-11 15:23:30||310.1||310.1||310.1||310.1|0
1733930620000|2024-12-11 15:23:40|310.4||310.4||310.4||310.4||0
1733930670000|2024-12-11 15:24:30|310|310|310|309.5|310|310|310|309.5|135
1733930680000|2024-12-11 15:24:40|309.9||309.9||309.9||309.9||0
1733930700000|2024-12-11 15:25:00|309.7|309.3|309.7|309.3|309.7|309.3|309.7|309.3|202
1733930710000|2024-12-11 15:25:10|309.5|309.1|309.5|309.1|309.5|309.1|309.5|309.1|1225
1733930730000|2024-12-11 15:25:30|309.9|309.5|309.9|309.5|309.9|309.5|309.9|309.5|508
1733930760000|2024-12-11 15:26:00|310.2|309.7|310.1|309.5|310.2|309.7|310.1|309.5|19
1733930800000|2024-12-11 15:26:40|310.5|310|310.5|310|310.5|310|310.5|310|549
1733930820000|2024-12-11 15:27:00|310.9|310.3|310.9|310.3|310.9|310.3|310.9|310.3|968
1733930880000|2024-12-11 15:28:00|310.8|310.1|310.5|310.1|310.8|310.1|310.5|310.1|300
1733930890000|2024-12-11 15:28:10|310.7|310.2|310.7|310.2|310.7|310.2|310.7|310.2|428
1733930920000|2024-12-11 15:28:40|310.6|310.1|310.6|310.1|310.6|310.1|310.6|310.1|0
1733930930000|2024-12-11 15:28:50||310.2||310.1||310.2||310.1|194
1733930950000|2024-12-11 15:29:10|310.7|310.3|310.7|310.3|310.7|310.3|310.7|310.3|115
1733930960000|2024-12-11 15:29:20||310.2||310.2||310.2||310.2|0
1733930990000|2024-12-11 15:29:50||310.1||310.1||310.1||310.1|0
1733931000000|2024-12-11 15:30:00|310.3|309.7|310.3|309.7|310.3|309.7|310.3|309.7|3285
1733931080000|2024-12-11 15:31:20|310.5|309.8|310.5|310.3|310.5|310.3|310.5|309.8|280
1733931110000|2024-12-11 15:31:50|311|310.4|311|310.6|311|310.6|311|310.4|26
1733931130000|2024-12-11 15:32:10||310.7||310.6||310.7||310.6|214
1733931160000|2024-12-11 15:32:40|310.9||310.9||310.9||310.9||0
1733931210000|2024-12-11 15:33:30|310.6|310.3|310.6|310.3|310.6|310.3|310.6|310.3|659
1733931240000|2024-12-11 15:34:00|310.3|309.9|310.2|309.8|310.3|309.9|310.2|309.8|168
1733931250000|2024-12-11 15:34:10|310.1|309.7|310.1|309.7|310.1|309.7|310.1|309.7|0
1733931280000|2024-12-11 15:34:40|309.9|309.5|309.9|309.5|309.9|309.5|309.9|309.5|151
1733931290000|2024-12-11 15:34:50|309.8|309.1|309.4|309|309.8|309.1|309.4|309|150
1733931310000|2024-12-11 15:35:10|309.5|309.3|309.5|309.3|309.5|309.3|309.5|309.3|291
1733931330000|2024-12-11 15:35:30|||||||||10
1733931340000|2024-12-11 15:35:40|309.4|308.9|309.4|308.9|309.4|308.9|309.4|308.9|16
1733931350000|2024-12-11 15:35:50||308.8||308.8||308.8||308.8|0
1733931360000|2024-12-11 15:36:00|309.3||309.2||309.3||309.2||0
1733931370000|2024-12-11 15:36:10|309.3|308.9|309.5|309.1|309.5|309.1|309.3|308.9|628
1733931380000|2024-12-11 15:36:20|||||||||1349
1733931390000|2024-12-11 15:36:30||309.2||309.2||309.2||309.2|80
1733931430000|2024-12-11 15:37:10|309.6|309.3|309.6|309.4|309.6|309.4|309.6|309.3|1486
1733931440000|2024-12-11 15:37:20|||||||||4
1733931460000|2024-12-11 15:37:40|309.5|309.1|309.5|308.9|309.5|309.1|309.5|308.9|881
1733931500000|2024-12-11 15:38:20||308.8||308.8||308.8||308.8|7
1733931560000|2024-12-11 15:39:20|309.4||309.2||309.4||309.2||0
1733931570000|2024-12-11 15:39:30|||||||||2
1733931620000|2024-12-11 15:40:20|309.1||309.1||309.1||309.1||0
1733931650000|2024-12-11 15:40:50|||||||||4
1733931660000|2024-12-11 15:41:00|309|308.9|309.1|308.9|309.1|308.9|308.9|308.9|2259
1733931740000|2024-12-11 15:42:20|||||||||369
1733931750000|2024-12-11 15:42:30|||||||||5
1733931780000|2024-12-11 15:43:00|309.2|309|309.2|309|309.2|309|309.2|309|1918
1733931800000|2024-12-11 15:43:20|309.1||309.2||309.2||309.1||33
1733931810000|2024-12-11 15:43:30|309.8|309.4|309.8|309.5|309.9|309.5|309.8|309.4|902
1733931820000|2024-12-11 15:43:40|309.5|309.1|309.5|309.1|309.5|309.1|309.5|309.1|235
1733931860000|2024-12-11 15:44:20|309.4||309.4||309.4||309.4||0
1733931870000|2024-12-11 15:44:30|309.2|308.8|309.2|308.9|309.2|308.9|309.2|308.8|5
1733931900000|2024-12-11 15:45:00||308.8||308.9||308.9||308.8|438
1733931920000|2024-12-11 15:45:20|309.3|309.1|309.5|309.3|309.5|309.3|309.3|309.1|128
1733931950000|2024-12-11 15:45:50|309.9|309.5|309.9|309.5|309.9|309.5|309.9|309.5|275
1733931970000|2024-12-11 15:46:10|310|309.8|310.3|310|310.3|310|310|309.8|74
1733931980000|2024-12-11 15:46:20|310.1||310.1||310.1||310.1||0
1733931990000|2024-12-11 15:46:30|||||||||5
1733932010000|2024-12-11 15:46:50|310.7|310.4|310.7|310.4|310.7|310.4|310.7|310.4|379
1733932030000|2024-12-11 15:47:10|311.2|310.7|311.2|310.8|311.2|310.8|311.2|310.7|78
1733932040000|2024-12-11 15:47:20|311.3|311|311.5|311|311.5|311|311.3|311|45
1733932080000|2024-12-11 15:48:00|311.7|311.3|311.7|311.4|311.7|311.4|311.7|311.3|101
1733932130000|2024-12-11 15:48:50|||||||||66
1733932140000|2024-12-11 15:49:00|311.3|311|311|310.8|311.3|311|311|310.8|855
1733932150000|2024-12-11 15:49:10||310.7||310.8||310.8||310.7|444
1733932170000|2024-12-11 15:49:30|311.3|310.9|311.3|310.9|311.3|310.9|311.3|310.9|29
1733932180000|2024-12-11 15:49:40|||||||||200
1733932190000|2024-12-11 15:49:50|311.7|311.2|311.7|311.2|311.7|311.2|311.6|311.2|1209
1733932270000|2024-12-11 15:51:10||311.3||311.3||311.3||311.3|5
1733932310000|2024-12-11 15:51:50|311.4|310.8|311.3|310.8|311.4|310.8|311.2|310.7|829
1733932380000|2024-12-11 15:53:00||310.9||310.9||310.9||310.9|85
1733932440000|2024-12-11 15:54:00||311||311||311||311|463
1733932450000|2024-12-11 15:54:10|||||||||5
1733932460000|2024-12-11 15:54:20|311.1|310.7|311.1|310.7|311.1|310.7|311.1|310.7|123
1733932490000|2024-12-11 15:54:50||310.8||310.8||310.8||310.8|33
1733932500000|2024-12-11 15:55:00||310.7||310.7||310.7||310.7|53
1733932520000|2024-12-11 15:55:20|311.3|310.9|311.3|310.9|311.3|310.9|311.3|310.9|353
1733932540000|2024-12-11 15:55:40|311.2||311.2||311.2||311.2||85
1733932550000|2024-12-11 15:55:50|||||||||5
1733932570000|2024-12-11 15:56:10|311|311|311|310.4|311|311|311|310.4|444
1733932590000|2024-12-11 15:56:30||310.3||310.4||310.4||310.3|2455
1733932600000|2024-12-11 15:56:40|310.9||310.9||310.9||310.9||81
1733932620000|2024-12-11 15:57:00|311|310.5|311|310.6|311|310.6|311|310.5|100
1733932630000|2024-12-11 15:57:10|311.1|310.8|311.1|310.8|311.1|310.8|311.1|310.8|20
1733932640000|2024-12-11 15:57:20|311.3|310.9|311.3|310.8|311.3|310.9|311.3|310.8|279
1733932650000|2024-12-11 15:57:30||310.9||310.9||310.9||310.9|0
1733932660000|2024-12-11 15:57:40|||||||||354
1733932670000|2024-12-11 15:57:50|311.2||311.2||311.2||311.2||0
1733932680000|2024-12-11 15:58:00|311.3|311|311.3|311.1|311.3|311.1|311.3|311|371
1733932690000|2024-12-11 15:58:10||310.9||310.9||310.9||310.9|0
1733932700000|2024-12-11 15:58:20||311||311||311||311|144
1733932710000|2024-12-11 15:58:30|||||||||6
1733932780000|2024-12-11 15:59:40|311.5|311.2|311.5|311.2|311.5|311.2|311.5|311.2|174
1733932790000|2024-12-11 15:59:50|||||||||1
1733932800000|2024-12-11 16:00:00|||||||||4
1733932810000|2024-12-11 16:00:10|311.6|311.3|311.6|311.5|311.6|311.5|311.6|311.3|1785
1733932820000|2024-12-11 16:00:20||311.2||311.2||311.2||311.2|1
1733932870000|2024-12-11 16:01:10||311.3||311.3||311.3||311.3|81
1733932880000|2024-12-11 16:01:20|311.5||311.5||311.5||311.5||11
1733932890000|2024-12-11 16:01:30|311.4|311.2|311.4|311|311.4|311.2|311.4|310.9|422
1733932900000|2024-12-11 16:01:40|311.3|310.9|311.3|310.9|311.3|310.9|311.3|310.9|0
1733932940000|2024-12-11 16:02:20||311||311||311||311|0
1733933030000|2024-12-11 16:03:50|||||||||4
1733933040000|2024-12-11 16:04:00||310.9||310.9||310.9||310.9|1050
1733933120000|2024-12-11 16:05:20|311.4|311.2|311.4|311.2|311.4|311.2|311.4|311.2|35
1733933140000|2024-12-11 16:05:40|311.5|311.3|311.5|311.2|311.5|311.4|311.5|311.2|734
1733933150000|2024-12-11 16:05:50||311.3||311.3||311.3||311.3|613
1733933190000|2024-12-11 16:06:30|311.4|311.2|311.4|311.2|311.4|311.2|311.4|311.2|1027
1733933200000|2024-12-11 16:06:40|311.3||311.3||311.3||311.3||100
1733933260000|2024-12-11 16:07:40|||||||||4
1733933280000|2024-12-11 16:08:00|311.5|311.3|311.5|311.3|311.5|311.3|311.5|311.3|286
1733933290000|2024-12-11 16:08:10|311.6|311.4|311.6|311.3|311.6|311.4|311.6|311.3|379
1733933340000|2024-12-11 16:09:00|||||||||461
1733933350000|2024-12-11 16:09:10||311.4||311.4||311.4||311.4|905
1733933360000|2024-12-11 16:09:20|312|311.8|312|311.8|312|311.8|312|311.8|26
1733933370000|2024-12-11 16:09:30|312.3|312|312.3|312|312.3|312|312.3|312|638
1733933420000|2024-12-11 16:10:20||312.1||312.1||312.1||312.1|1088
1733933430000|2024-12-11 16:10:30|||||||||3782
1733933440000|2024-12-11 16:10:40|312.2|312|312.3|312|312.3|312|312.2|312|110
1733933450000|2024-12-11 16:10:50|||||||||4
1733933470000|2024-12-11 16:11:10||312.1||312.1||312.1||312.1|48
1733933560000|2024-12-11 16:12:40|||||||||15
1733933580000|2024-12-11 16:13:00||312.2||312.1||312.2||312.1|0
1733933590000|2024-12-11 16:13:10|312.2|312|312.3|312|312.3|312|312.2|312|4483
1733933610000|2024-12-11 16:13:30|||||||||268
1733933650000|2024-12-11 16:14:10|312.4|312.1|312.4|312.1|312.4|312.1|312.3|312.1|785
1733933660000|2024-12-11 16:14:20|312.3||312.3||312.3||312.3||610
1733933690000|2024-12-11 16:14:50|||||||||2349
1733933710000|2024-12-11 16:15:10|312.4|312.2|312.4|312.1|312.4|312.2|312.3|312.1|449
1733933760000|2024-12-11 16:16:00|||||||||375
1733933770000|2024-12-11 16:16:10|312.5|312.3|312.5|312.3|312.5|312.3|312.5|312.3|253
1733933780000|2024-12-11 16:16:20|312.4|312.1|312.4|312.2|312.4|312.2|312.4|312.1|225
1733933800000|2024-12-11 16:16:40||312.3||312.2||312.3||312.2|219
1733933860000|2024-12-11 16:17:40|312.3|312.1|312.2|312.1|312.3|312.1|312.2|312.1|927
1733933880000|2024-12-11 16:18:00|||||||||223
1733933940000|2024-12-11 16:19:00|312|311.9|312.2|311.9|312.2|311.9|312|311.9|1537
1733933960000|2024-12-11 16:19:20|312.1|311.8|312.1|311.9|312.1|311.9|311.9|311.8|573
1733933970000|2024-12-11 16:19:30|||||||||10
1733934020000|2024-12-11 16:20:20|312.2|312.1|312.2|312.1|312.2|312.1|312.2|312.1|634
1733934030000|2024-12-11 16:20:30||311.9||311.9||311.9||311.9|410
1733934040000|2024-12-11 16:20:40|||||||||5091
1733934070000|2024-12-11 16:21:10|312.1|312|312.2|311.9|312.2|312|312.1|311.9|247
1733934080000|2024-12-11 16:21:20|312.1||312.2||312.2||312.1||107
1733934100000|2024-12-11 16:21:40|||||||||2925
1733934110000|2024-12-11 16:21:50|||||||||81
1733934120000|2024-12-11 16:22:00|||||||||91
1733934150000|2024-12-11 16:22:30|312|311.8|312|311.8|312|311.8|312|311.8|77
1733934220000|2024-12-11 16:23:40|||||||||91
1733934240000|2024-12-11 16:24:00|311.8|311.6|311.8|311.6|311.8|311.6|311.8|311.6|514
1733934250000|2024-12-11 16:24:10|311.7|311.4|311.7|311.4|311.7|311.4|311.7|311.4|191
1733934270000|2024-12-11 16:24:30|311.8|311.5|311.8|311.5|311.8|311.5|311.8|311.5|504
1733934290000|2024-12-11 16:24:50||311.7||311.7||311.7||311.7|118
1733934300000|2024-12-11 16:25:00||311.6||311.5||311.7||311.5|1520
1733934310000|2024-12-11 16:25:10||311.6||311.6||311.6||311.5|28
1733934320000|2024-12-11 16:25:20|311.7|311.5|311.8|311.5|311.8|311.5|311.7|311.5|81
1733934330000|2024-12-11 16:25:30|311.9|311.7|311.9|311.7|311.9|311.7|311.9|311.7|928
1733934360000|2024-12-11 16:26:00|312|311.9|312|311.9|312|311.9|312|311.9|204
1733934380000|2024-12-11 16:26:20|||||||||924
1733934410000|2024-12-11 16:26:50|312.1|312|312.1|312|312.1|312|312.1|312|87
1733934420000|2024-12-11 16:27:00|312.2||312.2||312.2||312.2||67
1733934430000|2024-12-11 16:27:10|312.1||312.1||312.1||312.1||931
1733934440000|2024-12-11 16:27:20|312.3|312.1|312.3|312|312.3|312.1|312.3|312|1759
1733934460000|2024-12-11 16:27:40|312.2|312.1|312.3|312|312.3|312.1|312.2|312|3753
1733934480000|2024-12-11 16:28:00|312|311.8|312|311.8|312|311.8|312|311.8|114
1733934490000|2024-12-11 16:28:10||311.9||311.9||311.9||311.9|2297
1733934500000|2024-12-11 16:28:20|312.3|312|312.3|312|312.3|312|312.3|312|1330
1733934510000|2024-12-11 16:28:30|312.2|311.9|312.2|312|312.2|312|312.2|311.9|562
1733934520000|2024-12-11 16:28:40|312.1|311.9|312.1|311.9|312.1|311.9|312.1|311.9|345
1733934530000|2024-12-11 16:28:50|312|311.8|312|311.8|312|311.8|311.9|311.8|1960
1733934540000|2024-12-11 16:29:00|||||||||288
1733934550000|2024-12-11 16:29:10|||||||||600
1733934560000|2024-12-11 16:29:20|311.9|311.6|311.9|311.6|311.9|311.6|311.9|311.6|6642
1733934570000|2024-12-11 16:29:30||311.7||311.7||311.7||311.7|5
1733934580000|2024-12-11 16:29:40||311.8||311.6||311.8||311.6|236
1733934590000|2024-12-11 16:29:50|||||||||19
1733990420000|2024-12-12 08:00:20|316.8|308.1|317.3|311.1|317.3|311.1|316.8|308.1|2594
1733990430000|2024-12-12 08:00:30|317.1|311.8|314.9|313.1|317.3|313.1|314.9|311.8|13
1733990460000|2024-12-12 08:01:00||313||313||313||313|390
1733990490000|2024-12-12 08:01:30|315||315||315||315||20
1733990500000|2024-12-12 08:01:40|314.9||314.9||314.9||314.9||1
1733990510000|2024-12-12 08:01:50|315|312.4|315|312.8|315|312.8|313|312.4|422
1733990520000|2024-12-12 08:02:00||312.9||313.2||313.2||312.9|0
1733990530000|2024-12-12 08:02:10||313.3||313.4||313.4||313.3|0
1733990540000|2024-12-12 08:02:20||313.5||313.5||313.5||313.5|133
1733990550000|2024-12-12 08:02:30|||||||||30
1733990580000|2024-12-12 08:03:00||313.6||313.6||313.6||313.6|0
1733990600000|2024-12-12 08:03:20|||||||||1615
1733990620000|2024-12-12 08:03:40|||||||||324
1733990730000|2024-12-12 08:05:30|||||||||2
1733990740000|2024-12-12 08:05:40|||||||||957
1733990770000|2024-12-12 08:06:10|||||||||1
1733990870000|2024-12-12 08:07:50|||||||||182
1733990930000|2024-12-12 08:08:50|314.4|313.9|313.9|313.4|314.4|313.9|313.8|313.4|1882
1733990960000|2024-12-12 08:09:20|314.5|313.6|314.5|313.6|314.5|313.6|314.5|313.6|675
1733990970000|2024-12-12 08:09:30|314.6||314.6||314.6||314.6||0
1733990980000|2024-12-12 08:09:40||313.7||313.7||313.7||313.7|0
1733991020000|2024-12-12 08:10:20|314.7|314|314.7|314|314.7|314|314.7|314|690
1733991030000|2024-12-12 08:10:30|314.6|313.7|314.4|313.7|314.6|313.7|314.4|313.7|465
1733991070000|2024-12-12 08:11:10|314.5||314.5||314.5||314.5||0
1733991110000|2024-12-12 08:11:50|314.6|313.8|314.7|313.8|314.7|313.8|314.6|313.8|0
1733991170000|2024-12-12 08:12:50|315.4|314.6|315.5|314.7|315.5|314.7|315.4|314.6|1614
1733991190000|2024-12-12 08:13:10||314.6||314.6||314.6||314.6|1574
1733991210000|2024-12-12 08:13:30|||||||||251
1733991240000|2024-12-12 08:14:00||314.7||314.7||314.7||314.7|8
1733991260000|2024-12-12 08:14:20|315.3|314.8|314.7|314.1|315.3|314.8|314.6|314|2049
1733991290000|2024-12-12 08:14:50||314||314||314||314|0
1733991320000|2024-12-12 08:15:20|314.6||314.6||314.6||314.6||0
1733991420000|2024-12-12 08:17:00|314|313.4|314|313.4|314|313.4|314|313.4|810
1733991440000|2024-12-12 08:17:20|313.9|312.8|313.6|312.7|313.9|312.8|313.6|312.7|844
1733991530000|2024-12-12 08:18:50|||||||||1
1733991540000|2024-12-12 08:19:00||312.8||312.8||312.8||312.8|0
1733991570000|2024-12-12 08:19:30|313.5||313.5||313.5||313.5||0
1733991600000|2024-12-12 08:20:00|313.4|312.9|313.4|312.9|313.4|312.9|313.4|312.9|304
1733991610000|2024-12-12 08:20:10|313.3|312.5|313.1|312.4|313.3|312.5|313|312.4|98
1733991620000|2024-12-12 08:20:20|313.2|312.5|313.4|312.6|313.4|312.6|313.2|312.5|126
1733991630000|2024-12-12 08:20:30|313.3||313.3||313.3||313.3||84
1733991640000|2024-12-12 08:20:40|||||||||84
1733991650000|2024-12-12 08:20:50|313.4||313.4||313.4||313.4||42
1733991660000|2024-12-12 08:21:00|313.2|312.3|313.2|312.3|313.2|312.3|313.2|312.3|36
1733991780000|2024-12-12 08:23:00||312.2||312.2||312.2||312.2|0
1733991800000|2024-12-12 08:23:20|||||||||12975
1733991830000|2024-12-12 08:23:50|||||||||10
1733991860000|2024-12-12 08:24:20|313.3|312.3|313.3|312.3|313.3|312.3|313.3|312.3|0
1733991880000|2024-12-12 08:24:40|313.2||313.2||313.2||313.2||0
1733991900000|2024-12-12 08:25:00|313.4||313.3||313.4||313.3||0
1733991920000|2024-12-12 08:25:20|313.2||313.2||313.2||313.2||0
1733991930000|2024-12-12 08:25:30|313.1||313.1||313.1||313.1||0
1733991940000|2024-12-12 08:25:40|313|312|312.4|312|313|312|312.4|312|314
1733991950000|2024-12-12 08:25:50|312.2|311.4|312.2|311.3|312.2|311.4|312.2|311.3|354
1733992130000|2024-12-12 08:28:50|312.1||312.1||312.1||312.1||0
1733992180000|2024-12-12 08:29:40|||||||||143
1733992190000|2024-12-12 08:29:50|312.2|311.7|312.4|311.8|312.4|311.8|312.2|311.7|1411
1733992200000|2024-12-12 08:30:00|||||||||138
1733992220000|2024-12-12 08:30:20|312.3||312.3||312.3||312.3||196
1733992230000|2024-12-12 08:30:30|312.4||312.4||312.4||312.4||0
1733992320000|2024-12-12 08:32:00||311.9||311.9||311.9||311.9|0
1733992330000|2024-12-12 08:32:10|312.2|311.5|312.2|311.5|312.2|311.5|312.2|311.5|1
1733992350000|2024-12-12 08:32:30|||||||||960
1733992370000|2024-12-12 08:32:50|312.1||312.1||312.1||312.1||0
1733992380000|2024-12-12 08:33:00|312.4|311.9|312.4|311.9|312.4|311.9|312.4|311.9|95
1733992390000|2024-12-12 08:33:10||311.8||311.8||311.8||311.8|0
1733992400000|2024-12-12 08:33:20|312.3|311.6|312.4|311.6|312.4|311.6|312.3|311.6|0
1733992460000|2024-12-12 08:34:20|312.2|311.5|312.2|311.5|312.2|311.5|312.2|311.5|163
1733992480000|2024-12-12 08:34:40|312.3|311.6|312.3|311.6|312.3|311.6|312.3|311.6|0
1733992500000|2024-12-12 08:35:00|312.2|311.5|311.8|311.5|312.2|311.5|311.8|311.5|34
1733992540000|2024-12-12 08:35:40|311.6|311.2|311.6|311.2|311.6|311.2|311.6|311.2|985
1733992560000|2024-12-12 08:36:00|311.8|311.4|312.2|311.7|312.4|311.7|311.8|311.4|1597
1733992570000|2024-12-12 08:36:10|312.3||312.3||312.3||312.3||0
1733992590000|2024-12-12 08:36:30|312.2||312.2||312.2||312.2||0
1733992600000|2024-12-12 08:36:40|312.1||312.1||312.1||312.1||0
1733992610000|2024-12-12 08:36:50|312.2||312.2||312.2||312.2||0
1733992640000|2024-12-12 08:37:20|312.1|311.4|312|311.4|312.1|311.4|312|311.4|43
1733992650000|2024-12-12 08:37:30|311.4|310.8|311.4|310.8|311.4|310.8|311.4|310.8|283
1733992720000|2024-12-12 08:38:40|311.3||311.3||311.3||311.3||0
1733992750000|2024-12-12 08:39:10|||||||||317
1733992800000|2024-12-12 08:40:00|311.4|311|311.4|311|311.4|311|311.4|311|1152
1733992840000|2024-12-12 08:40:40|311.7|311.2|312.1|311.3|312.1|311.3|311.7|311.2|2143
1733992850000|2024-12-12 08:40:50||311.4||311.4||311.4||311.4|0
1733992900000|2024-12-12 08:41:40|312.2||312.2||312.2||312.2||0
1733992920000|2024-12-12 08:42:00||311.5||311.6||311.6||311.5|167
1733992950000|2024-12-12 08:42:30|||||||||252
1733993070000|2024-12-12 08:44:30|||||||||3
1733993100000|2024-12-12 08:45:00|||||||||23
1733993140000|2024-12-12 08:45:40|311.8|311.9|311.8|311.5|311.8|311.9|311.8|311.5|289
1733993150000|2024-12-12 08:45:50||311.4||311.4||311.4||311.4|56
1733993260000|2024-12-12 08:47:40|311.9|311.6|312.1|311.7|312.1|311.8|311.9|311.6|792
1733993290000|2024-12-12 08:48:10||311.8||311.8||311.8||311.8|0
1733993300000|2024-12-12 08:48:20|||||||||6
1733993320000|2024-12-12 08:48:40||311.7||311.7||311.7||311.7|0
1733993330000|2024-12-12 08:48:50||311.8||311.8||311.8||311.7|0
1733993340000|2024-12-12 08:49:00||311.7||311.7||311.8||311.7|0
1733993360000|2024-12-12 08:49:20||311.8||311.8||311.8||311.8|0
1733993400000|2024-12-12 08:50:00|||||||||13028
1733993410000|2024-12-12 08:50:10|312.4|311.9|312.5|312.3|312.5|312.3|312.4|311.9|104
1733993430000|2024-12-12 08:50:30|||||||||31
1733993480000|2024-12-12 08:51:20|||||||||3
1733993530000|2024-12-12 08:52:10|313|312.6|313.1|312.7|313.1|312.7|313|312.6|36
1733993540000|2024-12-12 08:52:20|312.9|312.6|312.9|312.6|312.9|312.6|312.9|312.6|463
1733993550000|2024-12-12 08:52:30|312.8|312.4|312.8|312.4|312.8|312.4|312.8|312.4|292
1733993560000|2024-12-12 08:52:40|312.6|312.3|312.6|312.3|312.6|312.3|312.6|312.3|55
1733993620000|2024-12-12 08:53:40|312.5|312.2|312.4|312.2|312.5|312.2|312.4|312.2|79
1733993630000|2024-12-12 08:53:50|||||||||2
1733993640000|2024-12-12 08:54:00|312.2|312.1|312.2|311.9|312.2|312.1|312.2|311.9|598
1733993700000|2024-12-12 08:55:00|||||||||421
1733993730000|2024-12-12 08:55:30|312.5|312|312.5|312.1|312.5|312.2|312.5|312|921
1733993760000|2024-12-12 08:56:00||312||312.1||312.1||312|0
1733993810000|2024-12-12 08:56:50|||||||||322
1733993870000|2024-12-12 08:57:50|||||||||1
1733993880000|2024-12-12 08:58:00|312.6|312.2|312.7|312.3|312.7|312.3|312.6|312.2|255
1733993900000|2024-12-12 08:58:20|||||||||525
1733993910000|2024-12-12 08:58:30|312.8|312.5|312.8|312.5|312.8|312.5|312.8|312.5|39
1733993930000|2024-12-12 08:58:50|||||||||1587
1733993950000|2024-12-12 08:59:10|312.6|312.2|312.6|312.2|312.6|312.2|312.6|312.2|445
1733993960000|2024-12-12 08:59:20||312.1||312.1||312.1||312.1|0
1733993980000|2024-12-12 08:59:40|312.5|312|312.5|312|312.5|312|312.5|312|0
1733993990000|2024-12-12 08:59:50|312.6||312.6||312.6||312.6||0
1733994030000|2024-12-12 09:00:30||312.1||312.1||312.2||312.1|173
1733994040000|2024-12-12 09:00:40||312||312||312||312|0
1733994050000|2024-12-12 09:00:50|312.5|311.9|311.9|311.4|312.5|311.9|311.7|311.4|685
1733994080000|2024-12-12 09:01:20|||||||||560
1733994100000|2024-12-12 09:01:40|||||||||3
1733994110000|2024-12-12 09:01:50|||||||||613
1733994140000|2024-12-12 09:02:20|||||||||10080
1733994320000|2024-12-12 09:05:20|||||||||710
1733994430000|2024-12-12 09:07:10|||||||||1
1733994540000|2024-12-12 09:09:00||311.5||311.5||311.5||311.5|0
1733994600000|2024-12-12 09:10:00|||||||||1140
1733994640000|2024-12-12 09:10:40|||||||||28
1733994720000|2024-12-12 09:12:00|311.7|311.4|312.2|311.9|312.2|312|311.7|311.4|320
1733994730000|2024-12-12 09:12:10|||||||||385
1733994740000|2024-12-12 09:12:20|||||||||568
1733994760000|2024-12-12 09:12:40|312|311.8|312|311.8|312|311.8|312|311.8|5
1733994770000|2024-12-12 09:12:50|||||||||6
1733994790000|2024-12-12 09:13:10|312.2|311.9|312.3|312.1|312.3|312.1|312.2|311.9|744
1733994800000|2024-12-12 09:13:20|312.5|312.2|313|312.5|313|312.5|312.5|312.2|638
1733994890000|2024-12-12 09:14:50|312.9||312.9||312.9||312.9||33
1733994900000|2024-12-12 09:15:00|||||||||5564
1733994930000|2024-12-12 09:15:30|312.8|312.3|312.3|311.8|312.8|312.3|312.2|311.7|360
1733994940000|2024-12-12 09:15:40|312.2|311.6|312.1|311.6|312.2|311.6|312.1|311.5|0
1733994990000|2024-12-12 09:16:30|||||||||64
1733995010000|2024-12-12 09:16:50|312||312||312||312||0
1733995060000|2024-12-12 09:17:40|312.1|311.8|312.6|312.1|312.6|312.1|312.1|311.8|649
1733995110000|2024-12-12 09:18:30|312.5||312.5||312.5||312.5||6
1733995120000|2024-12-12 09:18:40|312.6||312.6||312.6||312.6||0
1733995160000|2024-12-12 09:19:20|||||||||475
1733995170000|2024-12-12 09:19:30|312.5||312.4||312.5||312.4||20
1733995180000|2024-12-12 09:19:40|||||||||18
1733995250000|2024-12-12 09:20:50|||||||||36
1733995410000|2024-12-12 09:23:30|||||||||3
1733995490000|2024-12-12 09:24:50||312.2||312.2||312.2||312.2|27
1733995510000|2024-12-12 09:25:10|312.1|311.8|312.3|311.9|312.3|311.9|312.1|311.8|385
1733995520000|2024-12-12 09:25:20||312||312||312||312|613
1733995530000|2024-12-12 09:25:30||311.9||312||312||311.9|0
1733995550000|2024-12-12 09:25:50|312|311.6|312|311.6|312|311.6|312|311.6|477
1733995610000|2024-12-12 09:26:50|311.9||311.9||311.9||311.9||0
1733995620000|2024-12-12 09:27:00|311.8|311.3|311.8|311.5|311.8|311.5|311.8|311.3|710
1733995700000|2024-12-12 09:28:20||311.6||311.6||311.6||311.6|57
1733995740000|2024-12-12 09:29:00|312.1|311.8|312.1|311.8|312.2|311.8|312.1|311.8|78
1733995750000|2024-12-12 09:29:10|312.2||312.2||312.2||312.2||0
1733995780000|2024-12-12 09:29:40|312.3||312.3||312.3||312.3||0
1733995810000|2024-12-12 09:30:10|312.4||312.3||312.4||312.3||0
1733995820000|2024-12-12 09:30:20|||||||||6
1733995900000|2024-12-12 09:31:40|||||||||2
1733995920000|2024-12-12 09:32:00|312.4||312.4||312.4||312.4||0
1733995970000|2024-12-12 09:32:50|312.3|311.9|312.2|312|312.3|312|312.2|311.9|697
1733995980000|2024-12-12 09:33:00|312.3|312.1|312.4|312.1|312.4|312.1|312.3|312.1|613
1733996080000|2024-12-12 09:34:40|312.8|312.2|312.8|312.3|312.8|312.3|312.8|312.2|614
1733996090000|2024-12-12 09:34:50|312.7|312.4|312.7|312.4|312.7|312.4|312.7|312.4|4
1733996120000|2024-12-12 09:35:20|313|312.5|313|312.5|313|312.5|313|312.5|0
1733996150000|2024-12-12 09:35:50|313.1||312.9||313.1||312.9||0
1733996160000|2024-12-12 09:36:00|313||312.9||313||312.9||20
1733996200000|2024-12-12 09:36:40|313||313||313||313||2
1733996210000|2024-12-12 09:36:50|312.9||313.1||313.1||312.9||0
1733996250000|2024-12-12 09:37:30||312.6||312.6||312.6||312.6|6
1733996390000|2024-12-12 09:39:50|||||||||2
1733996450000|2024-12-12 09:40:50|313||313.1||313.1||313||0
1733996590000|2024-12-12 09:43:10|||||||||2
1733996720000|2024-12-12 09:45:20|314|312.7|314.3|313.8|314.3|313.8|314|312.7|350
1733996740000|2024-12-12 09:45:40|314.2||314.2||314.2||314.2||41
1733996790000|2024-12-12 09:46:30||313.9||313.8||313.9||313.8|2
1733996800000|2024-12-12 09:46:40||313.9||313.9||313.9||313.8|7
1733996810000|2024-12-12 09:46:50||313.8||313.9||313.9||313.8|7
1733996850000|2024-12-12 09:47:30|314.6|314.1|314.6|314.1|314.6|314.1|314.6|314.1|65
1733996860000|2024-12-12 09:47:40|314.7|314.2|314.7|314.2|314.7|314.2|314.7|314.2|1642
1733996890000|2024-12-12 09:48:10|314.9|314.3|315|314.4|315|314.4|314.9|314.3|77
1733996900000|2024-12-12 09:48:20|||||||||1590
1733996910000|2024-12-12 09:48:30|314.9||314.9||314.9||314.9||0
1733996970000|2024-12-12 09:49:30|315||315||315||315||0
1733997010000|2024-12-12 09:50:10|314.9||314.9||314.9||314.9||0
1733997050000|2024-12-12 09:50:50|315||315||315||315||0
1733997100000|2024-12-12 09:51:40||314.5||314.5||314.5||314.5|1
1733997140000|2024-12-12 09:52:20|315.3|314.6|315.3|314.8|315.3|314.9|315.3|314.6|1069
1733997150000|2024-12-12 09:52:30||314.9||314.9||314.9||314.9|6
1733997160000|2024-12-12 09:52:40||314.8||314.8||314.8||314.8|0
1733997190000|2024-12-12 09:53:10||314.9||314.9||314.9||314.9|0
1733997200000|2024-12-12 09:53:20|315.2|315|315|314.6|315.2|315|314.8|314.6|1503
1733997210000|2024-12-12 09:53:30|314.9|314.4|314.9|314.4|314.9|314.4|314.9|314.4|13
1733997230000|2024-12-12 09:53:50|315|314.5|315|314.5|315|314.5|315|314.5|0
1733997330000|2024-12-12 09:55:30||314.6||314.6||314.6||314.6|47
1733997440000|2024-12-12 09:57:20|||||||||8
1733997540000|2024-12-12 09:59:00||314.7||314.7||314.7||314.7|40
1733997590000|2024-12-12 09:59:50|314.7|314.4|314.7|314.4|315.2|314.9|314.7|314.4|1286
1733997600000|2024-12-12 10:00:00|315|314.6|315|314.6|315|314.6|315|314.6|163
1733997620000|2024-12-12 10:00:20|||||||||3
1733997700000|2024-12-12 10:01:40|||||||||160
1733997710000|2024-12-12 10:01:50|314.8|314.4|314.8|314.4|314.8|314.4|314.8|314.4|6351
1733997720000|2024-12-12 10:02:00|314.7|314.2|314.3|314.2|314.7|314.2|314.3|314.2|425
1733997730000|2024-12-12 10:02:10|314.7|314.3|314.7|314.2|314.7|314.3|314.7|314.2|6942
1733997740000|2024-12-12 10:02:20|314.8|314.3|314.8|314.4|314.8|314.4|314.8|314.3|210
1733997750000|2024-12-12 10:02:30||314.5||314.2||314.5||314.2|67
1733997780000|2024-12-12 10:03:00|314.7||314.7||314.7||314.7||0
1733997840000|2024-12-12 10:04:00|||||||||1
1733997880000|2024-12-12 10:04:40|314.6||314.8||314.8||314.6||4
1733997950000|2024-12-12 10:05:50|314.7|314.3|314.8|314.4|314.8|314.4|314.7|314.3|50
1733998020000|2024-12-12 10:07:00|||||||||1
1733998210000|2024-12-12 10:10:10|314.7|314.5|314.9|314.6|314.9|314.6|314.7|314.5|1148
1733998250000|2024-12-12 10:10:50|||||||||38
1733998320000|2024-12-12 10:12:00|315|314.7|315|314.8|315|314.8|315|314.7|426
1733998330000|2024-12-12 10:12:10|315.1|314.9|315.1|314.8|315.1|314.9|315.1|314.8|1144
1733998380000|2024-12-12 10:13:00|315.2||315.2||315.2||315.2||332
1733998410000|2024-12-12 10:13:30|315||315.2||315.2||315||549
1733998430000|2024-12-12 10:13:50|315.1||315.2||315.3||315.1||1488
1733998440000|2024-12-12 10:14:00|315.4|315|315.2|314.8|315.4|315|315.2|314.8|537
1733998450000|2024-12-12 10:14:10|||||||||1589
1733998500000|2024-12-12 10:15:00|315.3|314.9|315.3|314.8|315.3|314.9|315.3|314.8|48
1733998510000|2024-12-12 10:15:10|315.6|315.4|315.6|315.3|315.6|315.4|315.6|315.3|66
1733998520000|2024-12-12 10:15:20|315.4|315.4|316.1|315.8|316.1|315.9|315.4|315.3|1185
1733998530000|2024-12-12 10:15:30|316.3|315.9|316.4|315.9|316.4|316.1|316.3|315.9|3230
1733998570000|2024-12-12 10:16:10|316.9|316.1|316.8|316.1|316.9|316.1|316.8|316.1|358
1733998590000|2024-12-12 10:16:30||316.2||316.2||316.2||316.2|0
1733998600000|2024-12-12 10:16:40|316.9|316.3|316.9|316.3|316.9|316.3|316.9|316.3|0
1733998610000|2024-12-12 10:16:50|||||||||1582
1733998630000|2024-12-12 10:17:10|317|316.4|317|316.4|317|316.4|317|316.4|0
1733998640000|2024-12-12 10:17:20|316.9|316.5|316.9|316.5|316.9|316.5|316.9|316.5|44
1733998650000|2024-12-12 10:17:30|316.8|316.3|316.7|316.3|316.8|316.3|316.7|316.3|255
1733998720000|2024-12-12 10:18:40|316.6|316.1|317|316.5|317|316.5|316.6|316.1|1168
1733998750000|2024-12-12 10:19:10|317.1|316.6|317.1|316.8|317.1|316.8|317.1|316.6|3021
1733998760000|2024-12-12 10:19:20|316.9|316.5|317|316.5|317|316.5|316.9|316.5|54
1733998860000|2024-12-12 10:21:00|||||||||1605
1733998900000|2024-12-12 10:21:40|317.2||317.2||317.2||317.2||1
1733998920000|2024-12-12 10:22:00|317.1||317.1||317.1||317.1||0
1733998930000|2024-12-12 10:22:10|317.2|316.6|317.1|316.7|317.2|316.7|317.1|316.6|29
1733998940000|2024-12-12 10:22:20|||||||||1231
1733999040000|2024-12-12 10:24:00|317.3|316.8|317.6|317.2|317.6|317.2|317.3|316.8|481
1733999050000|2024-12-12 10:24:10|||||||||3152
1733999070000|2024-12-12 10:24:30|||||||||3154
1733999140000|2024-12-12 10:25:40|317.5||317.5||317.5||317.5||128
1733999150000|2024-12-12 10:25:50|||||||||249
1733999210000|2024-12-12 10:26:50||317.3||317.3||317.3||317.3|0
1733999230000|2024-12-12 10:27:10|318.1|317.4|318|317.7|318.1|317.7|318|317.4|343
1733999240000|2024-12-12 10:27:20|318.1||318.1||318.1||318.1||0
1733999280000|2024-12-12 10:28:00|318.2||318.2||318.2||318.2||1575
1733999290000|2024-12-12 10:28:10|318|317.8|318.6|318|318.6|318|318|317.8|1786
1733999300000|2024-12-12 10:28:20|318.4|318.1|318.3|317.8|318.4|318.2|318.3|317.8|2023
1733999310000|2024-12-12 10:28:30||317.9||317.9||317.9||317.9|0
1733999320000|2024-12-12 10:28:40|||||||||34080
1733999330000|2024-12-12 10:28:50|||||||||3000
1733999340000|2024-12-12 10:29:00|318|317.5|318|317.6|318|317.6|318|317.5|1848
1733999350000|2024-12-12 10:29:10|318.1|317.7|318.3|317.9|318.3|317.9|318.1|317.7|124
1733999390000|2024-12-12 10:29:50|318.5||318.5||318.5||318.5||43
1733999400000|2024-12-12 10:30:00|318.6|318.1|318.9|318.5|318.9|318.5|318.6|318.1|606
1733999410000|2024-12-12 10:30:10|319|318.6|319|318.6|319|318.7|319|318.6|2002
1733999430000|2024-12-12 10:30:30|318.8|318.5|318.7|318.5|318.8|318.5|318.7|318.5|2321
1733999440000|2024-12-12 10:30:40|318.8||318.9||318.9||318.8||0
1733999450000|2024-12-12 10:30:50|||||||||3118
1733999470000|2024-12-12 10:31:10|||||||||2500
1733999540000|2024-12-12 10:32:20|318.8||318.8||318.8||318.8||1
1733999550000|2024-12-12 10:32:30|318.6|318.3|318.6|318.3|318.6|318.3|318.6|318.3|325
1733999580000|2024-12-12 10:33:00|318.8||318.8||318.8||318.8||0
1733999600000|2024-12-12 10:33:20||318.4||318.4||318.4||318.4|0
1733999630000|2024-12-12 10:33:50|318.6|318.3|318.7|318.3|318.7|318.3|318.6|318.3|914
1733999650000|2024-12-12 10:34:10|||||||||1227
1733999680000|2024-12-12 10:34:40|318.8||318.8||318.8||318.8||0
1733999690000|2024-12-12 10:34:50||318.4||318.4||318.4||318.4|0
1733999760000|2024-12-12 10:36:00|318.2|317.9|318.3|317.9|318.3|317.9|318.2|317.9|20861
1733999770000|2024-12-12 10:36:10|318.2|318|318.3|318|318.3|318|318.2|318|0
1733999840000|2024-12-12 10:37:20|318.5|318.1|318.4|318.1|318.6|318.1|318.4|318.1|365
1733999850000|2024-12-12 10:37:30|||||||||1500
1733999870000|2024-12-12 10:37:50|318.5|318.2|318.5|318.2|318.5|318.2|318.5|318.2|31
1733999880000|2024-12-12 10:38:00|||||||||3750
1733999890000|2024-12-12 10:38:10|318|317.7|318|317.7|318|317.7|318|317.7|317
1733999900000|2024-12-12 10:38:20|317.9|317.5|317.9|317.5|317.9|317.5|317.9|317.5|3063
1733999910000|2024-12-12 10:38:30|||||||||1500
1733999940000|2024-12-12 10:39:00|317.7|317.3|317.7|317.3|317.7|317.3|317.7|317.3|140
1733999950000|2024-12-12 10:39:10|317.5|317.1|317.2|316.9|317.5|317.1|317.2|316.9|20743
1733999960000|2024-12-12 10:39:20|||||||||817
1733999970000|2024-12-12 10:39:30|317.3|317|317.4|317|317.4|317|317.3|317|114
1733999980000|2024-12-12 10:39:40|317.6|317.2|317.4|316.9|317.6|317.2|317.4|316.8|1294
1734000000000|2024-12-12 10:40:00|317.6|317.3|317.6|317.4|317.6|317.4|317.6|317.3|385
1734000010000|2024-12-12 10:40:10|317.8|317.5|318|317.5|318|317.5|317.8|317.5|80
1734000030000|2024-12-12 10:40:30|||||||||885
1734000050000|2024-12-12 10:40:50|318.1|317.6|318.1|317.8|318.1|317.8|318.1|317.6|121
1734000060000|2024-12-12 10:41:00|317.8|317.5|317.8|317.5|317.8|317.5|317.8|317.5|349
1734000090000|2024-12-12 10:41:30|317.5|317|317.5|317|317.5|317|317.5|317|496
1734000130000|2024-12-12 10:42:10|317.4||317.6||317.6||317.4||544
1734000140000|2024-12-12 10:42:20|317.5||317.5||317.5||317.5||48
1734000260000|2024-12-12 10:44:20|||||||||8
1734000280000|2024-12-12 10:44:40|317|316.8|317|316.8|317|316.8|317|316.8|462
1734000290000|2024-12-12 10:44:50|316.9|316.7|316.7|316.6|316.9|316.7|316.7|316.6|422
1734000310000|2024-12-12 10:45:10|316.8||316.9||316.9||316.8||0
1734000490000|2024-12-12 10:48:10|316.6|316.5|316.6|316|316.6|316.5|316.6|316|217
1734000550000|2024-12-12 10:49:10|||||||||940
1734000560000|2024-12-12 10:49:20|316.8||316.6||316.8||316.6||0
1734000570000|2024-12-12 10:49:30||316.1||316.1||316.1||316.1|0
1734000580000|2024-12-12 10:49:40|316.9|316.4|316.9|316.4|316.9|316.4|316.9|316.4|31
1734000620000|2024-12-12 10:50:20|317.2|316.7|317.2|316.7|317.2|316.7|317.2|316.7|22
1734000630000|2024-12-12 10:50:30|317.1||317.2||317.2||317.1||33
1734000680000|2024-12-12 10:51:20|||||||||44
1734000720000|2024-12-12 10:52:00|||||||||2100
1734000750000|2024-12-12 10:52:30|||||||||1500
1734000780000|2024-12-12 10:53:00|317.1|316.8|317.1|316.8|317.1|316.8|317.1|316.8|569
1734000790000|2024-12-12 10:53:10|317.2||317.2||317.2||317.2||0
1734000960000|2024-12-12 10:56:00|316.7|316.4|316.7|316.4|316.7|316.4|316.7|316.4|73
1734000980000|2024-12-12 10:56:20|317.1|316.6|317.1|316.9|317.1|316.9|317.1|316.6|1284
1734000990000|2024-12-12 10:56:30|317|316.8|317|316.7|317|316.8|317|316.7|259
1734001000000|2024-12-12 10:56:40|317.1||317.1||317.1||317.1||201
1734001010000|2024-12-12 10:56:50|317.2||317.2||317.2||317.2||0
1734001060000|2024-12-12 10:57:40||316.8||316.8||316.8||316.8|542
1734001080000|2024-12-12 10:58:00|317.3||317.3||317.3||317.3||0
1734001140000|2024-12-12 10:59:00||316.9||316.9||316.9||316.9|750
1734001200000|2024-12-12 11:00:00|317.2|317.1|317.3|316.9|317.3|317.1|317.2|316.9|1326
1734001220000|2024-12-12 11:00:20||317||317||317||317|194
1734001240000|2024-12-12 11:00:40|||||||||205
1734001250000|2024-12-12 11:00:50|317.2||317.2||317.2||317.2||155
1734001290000|2024-12-12 11:01:30|317.1|316.8|317.1|316.8|317.1|316.8|317.1|316.8|245
1734001330000|2024-12-12 11:02:10|316.3|315.9|316.1|315.6|316.3|315.9|316.1|315.6|35
1734001340000|2024-12-12 11:02:20|316|315.5|316|315.5|316|315.5|316|315.5|0
1734001390000|2024-12-12 11:03:10|315.9|315.4|315.6|315.2|315.9|315.4|315.6|315.2|479
1734001440000|2024-12-12 11:04:00|315.9|315.3|315.9|315.4|315.9|315.4|315.9|315.3|474
1734001450000|2024-12-12 11:04:10|316||316||316||316||216
1734001460000|2024-12-12 11:04:20||315.5||315.5||315.5||315.5|613
1734001480000|2024-12-12 11:04:40||315.6||315.6||315.6||315.6|282
1734001540000|2024-12-12 11:05:40|316.3|315.7|316.2|315.8|316.3|315.8|316.2|315.7|65
1734001600000|2024-12-12 11:06:40|316.8|316.3|316.9|316.3|316.9|316.3|316.8|316.3|72
1734001620000|2024-12-12 11:07:00|317.2|316.4|317.3|316.5|317.3|316.5|317.2|316.4|151
1734001690000|2024-12-12 11:08:10|317.2||317.2||317.2||317.2||0
1734001740000|2024-12-12 11:09:00|||||||||3237
1734001990000|2024-12-12 11:13:10|||||||||949
1734002000000|2024-12-12 11:13:20|||||||||1000
1734002010000|2024-12-12 11:13:30|316.7|316.3|316.7|316.3|316.8|316.3|316.7|316.3|505
1734002020000|2024-12-12 11:13:40|316.6|315.9|316|315.4|316.6|315.9|315.8|315.3|2155
1734002040000|2024-12-12 11:14:00|315.9|315.5|316|315.5|316|315.5|315.9|315.5|169
1734002050000|2024-12-12 11:14:10|316.2||316.2||316.2||316.2||188
1734002060000|2024-12-12 11:14:20|316.1|315.7|316.1|315.7|316.1|315.7|316.1|315.7|0
1734002090000|2024-12-12 11:14:50|316||316.2||316.2||316||29
1734002110000|2024-12-12 11:15:10|316|315.6|316|315.6|316|315.6|316|315.6|443
1734002120000|2024-12-12 11:15:20|316.2||316.1||316.2||316.1||220
1734002160000|2024-12-12 11:16:00|316.2||316.2||316.2||316.2||150
1734002180000|2024-12-12 11:16:20|316.3||316.3||316.3||316.3||4000
1734002240000|2024-12-12 11:17:20|316.2||316||316.2||316||26
1734002320000|2024-12-12 11:18:40|315.8|315.5|315.8|315.5|315.8|315.5|315.8|315.5|419
1734002330000|2024-12-12 11:18:50|315.9||315.9||315.9||315.9||0
1734002350000|2024-12-12 11:19:10|315.8|315.4|315.8|315.4|315.8|315.4|315.8|315.4|4353
1734002360000|2024-12-12 11:19:20|315.7|315.1|315.4|314.9|315.7|315.1|315.4|314.9|45
1734002400000|2024-12-12 11:20:00|315|314.7|314.9|314.7|315|314.7|314.9|314.7|814
1734002410000|2024-12-12 11:20:10|315||315||315||315||2500
1734002420000|2024-12-12 11:20:20|314.9||314.9||314.9||314.9||253
1734002440000|2024-12-12 11:20:40|314.8|314.4|314.8|314.4|314.8|314.4|314.8|314.4|0
1734002510000|2024-12-12 11:21:50|315.1|314.5|315.1|314.7|315.1|314.7|315.1|314.5|655
1734002520000|2024-12-12 11:22:00|315|314.8|315|314.8|315|314.8|315|314.8|28
1734002530000|2024-12-12 11:22:10|||||||||674
1734002550000|2024-12-12 11:22:30|314.9|314.4|314.9|314.4|314.9|314.4|314.9|314.4|130
1734002580000|2024-12-12 11:23:00||314.5||314.5||314.5||314.5|32
1734002630000|2024-12-12 11:23:50|||||||||97
1734002670000|2024-12-12 11:24:30||314.6||314.6||314.6||314.6|0
1734002720000|2024-12-12 11:25:20||314.7||314.7||314.7||314.7|0
1734002750000|2024-12-12 11:25:50||314.6||314.6||314.6||314.6|300
1734002800000|2024-12-12 11:26:40|314.6|314.2|314.6|314.2|314.6|314.2|314.6|314.2|866
1734002850000|2024-12-12 11:27:30|314.5|314.1|314.5|314.1|314.5|314.2|314.5|314.1|0
1734002860000|2024-12-12 11:27:40||313.9||314||314||313.9|517
1734002870000|2024-12-12 11:27:50|314.4|314.1|314.4|314|314.4|314.1|314.4|314|403
1734002880000|2024-12-12 11:28:00|314.5|314.1|314.6|314.3|314.6|314.3|314.5|314.1|81
1734002890000|2024-12-12 11:28:10|314.7|314.4|314.7|314.4|314.7|314.4|314.7|314.4|2
1734003040000|2024-12-12 11:30:40|314.6|314.2|314.7|314.2|314.7|314.2|314.6|314.2|261
1734003110000|2024-12-12 11:31:50|315.5|314.9|315.5|314.9|315.5|314.9|315.5|314.9|783
1734003120000|2024-12-12 11:32:00|315.1|314.6|314.9|314.7|315.2|314.7|314.9|314.6|8
1734003140000|2024-12-12 11:32:20|||||||||15
1734003210000|2024-12-12 11:33:30|315||315||315||315||326
1734003220000|2024-12-12 11:33:40|315.1|314.6|315.1|314.6|315.1|314.6|315|314.6|129
1734003410000|2024-12-12 11:36:50|315||315||315||315||264
1734003420000|2024-12-12 11:37:00|315.1||315.1||315.1||315.1||0
1734003430000|2024-12-12 11:37:10|315.2||315.2||315.2||315.2||0
1734003510000|2024-12-12 11:38:30|315.1||315.1||315.1||315.1||415
1734003530000|2024-12-12 11:38:50|315||315.2||315.2||315||309
1734003620000|2024-12-12 11:40:20|315.4|314.9|315.4|314.9|315.4|314.9|315.4|314.9|158
1734003630000|2024-12-12 11:40:30||315||315||315||315|9
1734003640000|2024-12-12 11:40:40|||||||||7
1734003700000|2024-12-12 11:41:40|||||||||7
1734003760000|2024-12-12 11:42:40|||||||||29
1734003780000|2024-12-12 11:43:00|315.3||315.3||315.3||315.3||177
1734003790000|2024-12-12 11:43:10|||||||||21
1734003800000|2024-12-12 11:43:20|315.4||315.4||315.4||315.4||0
1734003810000|2024-12-12 11:43:30|315.3||315.3||315.4||315.3||0
1734003820000|2024-12-12 11:43:40||314.9||314.9||314.9||314.9|61
1734003880000|2024-12-12 11:44:40|315.4||315.4||315.4||315.4||0
1734003890000|2024-12-12 11:44:50|315.3||315.3||315.3||315.3||268
1734003920000|2024-12-12 11:45:20|315.4||315.4||315.4||315.4||0
1734003930000|2024-12-12 11:45:30|315.3||315.4||315.4||315.3||0
1734003940000|2024-12-12 11:45:40|315.3||315.3||315.4||315.3||0
1734003950000|2024-12-12 11:45:50|315.4||315.4||315.4||315.4||2875
1734003990000|2024-12-12 11:46:30|||||||||63
1734004040000|2024-12-12 11:47:20||315||315||315||315|0
1734004060000|2024-12-12 11:47:40|315.3|314.3|314.5|314.3|315.3|314.3|314.4|313.9|667
1734004090000|2024-12-12 11:48:10|314.4|313.8|314.3|313.8|314.4|313.8|314.3|313.8|551
1734004110000|2024-12-12 11:48:30|314.2||314.2||314.2||314.2||0
1734004120000|2024-12-12 11:48:40||313.7||313.6||313.7||313.6|235
1734004130000|2024-12-12 11:48:50|314.3|313.7|314.4|313.7|314.4|313.7|314.3|313.7|0
1734004150000|2024-12-12 11:49:10|314.1|313.6|314.1|313.6|314.1|313.6|314.1|313.6|685
1734004180000|2024-12-12 11:49:40|||||||||143
1734004190000|2024-12-12 11:49:50|314|313.5|314|313.5|314|313.5|314|313.5|2428
1734004210000|2024-12-12 11:50:10|||||||||1584
1734004240000|2024-12-12 11:50:40||313.6||313.6||313.6||313.6|126
1734004270000|2024-12-12 11:51:10|313.8|313.5|313.8|313.5|313.8|313.5|313.8|313.5|0
1734004300000|2024-12-12 11:51:40|||||||||194
1734004310000|2024-12-12 11:51:50||313.6||313.5||313.6||313.5|0
1734004340000|2024-12-12 11:52:20||313.6||313.6||313.6||313.6|0
1734004350000|2024-12-12 11:52:30|314|313.7|314|313.6|314|313.7|314|313.6|18
1734004360000|2024-12-12 11:52:40|||||||||61
1734004400000|2024-12-12 11:53:20||313.7||313.7||313.7||313.7|402
1734004430000|2024-12-12 11:53:50||313.6||313.6||313.6||313.6|797
1734004450000|2024-12-12 11:54:10|314.3|313.9|314.3|313.9|314.3|313.9|314.3|313.9|38
1734004470000|2024-12-12 11:54:30||313.7||313.7||313.7||313.7|0
1734004580000|2024-12-12 11:56:20||313.8||313.8||313.8||313.8|0
1734004630000|2024-12-12 11:57:10|314.6|314.1|314.6|314.2|314.6|314.2|314.6|314.1|517
1734004670000|2024-12-12 11:57:50|||||||||53
1734004680000|2024-12-12 11:58:00|314.5|314.3|314.5|314.3|314.5|314.3|314.5|314.3|203
1734004690000|2024-12-12 11:58:10|||||||||37
1734004750000|2024-12-12 11:59:10|||||||||404
1734004800000|2024-12-12 12:00:00|||||||||404
1734004940000|2024-12-12 12:02:20||314.4||314.4||314.4||314.4|47
1734004950000|2024-12-12 12:02:30|314.8|314.6|314.7|314.5|314.8|314.6|314.7|314.5|13
1734004990000|2024-12-12 12:03:10||314.6||314.6||314.6||314.6|0
1734005010000|2024-12-12 12:03:30|314.8||314.8||314.8||314.8||135
1734005020000|2024-12-12 12:03:40||314.5||314.5||314.5||314.5|15
1734005030000|2024-12-12 12:03:50|314.7||314.6||314.8||314.6||0
1734005040000|2024-12-12 12:04:00|314.5|314.3|314.5|314.3|314.5|314.3|314.5|314.3|630
1734005050000|2024-12-12 12:04:10||314.2||314.3||314.3||314.2|411
1734005060000|2024-12-12 12:04:20|||||||||485
1734005080000|2024-12-12 12:04:40|||||||||225
1734005150000|2024-12-12 12:05:50|314.6|314.4|314.8|314.5|314.8|314.5|314.6|314.4|162
1734005220000|2024-12-12 12:07:00|||||||||2
1734005360000|2024-12-12 12:09:20|314.9||314.9||314.9||314.9||0
1734005370000|2024-12-12 12:09:30|||||||||34
1734005420000|2024-12-12 12:10:20||314.6||314.7||314.7||314.6|0
1734005500000|2024-12-12 12:11:40||314.8||314.8||314.8||314.8|474
1734005510000|2024-12-12 12:11:50|||||||||2
1734005600000|2024-12-12 12:13:20|314.8|314.7|314.9|314.7|314.9|314.7|314.8|314.7|236
1734005610000|2024-12-12 12:13:30|315||315||315||315||845
1734005620000|2024-12-12 12:13:40|314.9|314.8|315|314.8|315|314.8|314.8|314.8|861
1734005660000|2024-12-12 12:14:20|314.8|314.4|314.8|314.4|314.8|314.4|314.8|314.4|189
1734005680000|2024-12-12 12:14:40|||||||||5
1734005690000|2024-12-12 12:14:50||314.6||314.6||314.6||314.6|300
1734005710000|2024-12-12 12:15:10|||||||||13
1734005790000|2024-12-12 12:16:30|||||||||50
1734005800000|2024-12-12 12:16:40|||||||||13
1734005810000|2024-12-12 12:16:50|||||||||81
1734005880000|2024-12-12 12:18:00|314.7|314.4|314.6|314.4|314.7|314.4|314.6|314.4|81
1734005900000|2024-12-12 12:18:20|||||||||857
1734005930000|2024-12-12 12:18:50|314.7||314.7||314.7||314.7||123
1734006000000|2024-12-12 12:20:00|||||||||110
1734006010000|2024-12-12 12:20:10|314.6|314.3|314.7|314.4|314.7|314.4|314.6|314.3|942
1734006030000|2024-12-12 12:20:30|314.6||314.5||314.6||314.5||0
1734006060000|2024-12-12 12:21:00|314.7||314.7||314.7||314.7||45
1734006070000|2024-12-12 12:21:10|314.6||314.7||314.7||314.6||46
1734006090000|2024-12-12 12:21:30|||||||||284
1734006110000|2024-12-12 12:21:50|||||||||205
1734006130000|2024-12-12 12:22:10|||||||||1043
1734006150000|2024-12-12 12:22:30|314.5|314.2|313.9|313.6|314.5|314.2|313.9|313.6|626
1734006160000|2024-12-12 12:22:40|||||||||126
1734006170000|2024-12-12 12:22:50|314.1||314.1||314.1||314.1||281
1734006300000|2024-12-12 12:25:00|||||||||280
1734006310000|2024-12-12 12:25:10||313.7||313.7||313.7||313.7|0
1734006390000|2024-12-12 12:26:30||313.8||313.8||313.8||313.8|35
1734006440000|2024-12-12 12:27:20|||||||||1619
1734006470000|2024-12-12 12:27:50|||||||||1583
1734006550000|2024-12-12 12:29:10|||||||||30000
1734006560000|2024-12-12 12:29:20|314||314||314||314||81
1734006570000|2024-12-12 12:29:30|314.1||314||314.1||314||284
1734006580000|2024-12-12 12:29:40|||||||||30000
1734006640000|2024-12-12 12:30:40|314.1||314||314.1||314||81
1734006680000|2024-12-12 12:31:20|||||||||419
1734006720000|2024-12-12 12:32:00|313.9||314.1||314.1||313.9||2333
1734006750000|2024-12-12 12:32:30|314||314||314||314||81
1734006770000|2024-12-12 12:32:50|314.2|313.9|314.2|314|314.2|314|314.2|313.9|16
1734006780000|2024-12-12 12:33:00|314.8|314.3|314.8|314.4|314.8|314.4|314.8|314.3|955
1734006800000|2024-12-12 12:33:20|314.9|314.7|314.9|314.7|314.9|314.7|314.9|314.7|165
1734006810000|2024-12-12 12:33:30|314.7|314.4|314.7|314.4|314.7|314.4|314.7|314.4|795
1734006830000|2024-12-12 12:33:50|314.9||314.9||314.9||314.9||0
1734006840000|2024-12-12 12:34:00|314.8||314.8||314.8||314.8||0
1734006980000|2024-12-12 12:36:20|314.9|314.5|314.9|314.5|314.9|314.5|314.9|314.5|2438
1734006990000|2024-12-12 12:36:30|314.8||314.9||314.9||314.8||21
1734007010000|2024-12-12 12:36:50|314.7|314.4|314.8|314.4|314.8|314.4|314.7|314.4|417
1734007230000|2024-12-12 12:40:30|314.6||314.6||314.6||314.6||81
1734007240000|2024-12-12 12:40:40|314.7||314.7||314.7||314.7||0
1734007250000|2024-12-12 12:40:50|314.5|314.5|314.7|314.5|314.7|314.5|314.5|314.5|1926
1734007280000|2024-12-12 12:41:20|||||||||72
1734007360000|2024-12-12 12:42:40|||||||||23
1734007390000|2024-12-12 12:43:10|314.8||314.8||314.8||314.8||0
1734007440000|2024-12-12 12:44:00|||||||||2
1734007480000|2024-12-12 12:44:40|313.9|313.5|313.8|313.2|313.9|313.5|313.8|313.2|613
1734007490000|2024-12-12 12:44:50||313.3||313.3||313.3||313.3|0
1734007510000|2024-12-12 12:45:10||313.4||313.4||313.4||313.4|281
1734007530000|2024-12-12 12:45:30||313.3||313.3||313.3||313.3|0
1734007540000|2024-12-12 12:45:40|313.7||313.7||313.7||313.7||413
1734007580000|2024-12-12 12:46:20|313.6||313.6||313.6||313.6||1
1734007620000|2024-12-12 12:47:00|||||||||222
1734007640000|2024-12-12 12:47:20|313.7||313.7||313.7||313.7||0
1734007810000|2024-12-12 12:50:10||313.4||313.4||313.4||313.4|0
1734007830000|2024-12-12 12:50:30|313.9|313.7|313.9|313.7|313.9|313.7|313.9|313.7|420
1734007840000|2024-12-12 12:50:40|313.5|313|313.5|313|313.5|313|313.5|313|93
1734007860000|2024-12-12 12:51:00||312.9||312.9||312.9||312.9|0
1734007920000|2024-12-12 12:52:00|||||||||475
1734007990000|2024-12-12 12:53:10|||||||||475
1734008040000|2024-12-12 12:54:00||313||313||313.1||313|27
1734008050000|2024-12-12 12:54:10|||||||||1586
1734008080000|2024-12-12 12:54:40||313.1||313.1||313.1||313.1|96
1734008110000|2024-12-12 12:55:10|313.3|313.2|313.6|313.2|313.6|313.2|313.3|313.2|67
1734008120000|2024-12-12 12:55:20|313.7||313.5||313.7||313.5||0
1734008270000|2024-12-12 12:57:50|||||||||175
1734008290000|2024-12-12 12:58:10||313.3||313.3||313.3||313.3|44
1734008300000|2024-12-12 12:58:20||313.2||313.2||313.2||313.2|0
1734008360000|2024-12-12 12:59:20|||||||||525
1734008410000|2024-12-12 13:00:10|313.6|313.3|313.6|313.3|313.7|313.3|313.6|313.3|439
1734008420000|2024-12-12 13:00:20||313.4||313.3||313.4||313.3|938
1734008450000|2024-12-12 13:00:50|313.5||313.5||313.5||313.5||574
1734008490000|2024-12-12 13:01:30|313|312.6|313.1|312.9|313.1|312.9|313|312.6|588
1734008500000|2024-12-12 13:01:40|313.4||313.4||313.4||313.4||68
1734008590000|2024-12-12 13:03:10|313.3||313.3||313.3||313.3||0
1734008640000|2024-12-12 13:04:00||313||312.9||313||312.9|37
1734008670000|2024-12-12 13:04:30||313||313||313||313|82
1734008690000|2024-12-12 13:04:50|313.6|313.1|313.6|313.3|313.6|313.3|313.6|313.1|542
1734008710000|2024-12-12 13:05:10|313.5||313.5||313.5||313.5||579
1734008720000|2024-12-12 13:05:20|313.6|313.4|313.7|313.5|313.7|313.5|313.6|313.4|468
1734008750000|2024-12-12 13:05:50|||||||||2
1734008780000|2024-12-12 13:06:20|||||||||404
1734008830000|2024-12-12 13:07:10|314|313.6|314|313.6|314|313.6|314|313.6|788
1734008840000|2024-12-12 13:07:20|314.1||314.1||314.1||314.1||0
1734008910000|2024-12-12 13:08:30||313.7||313.7||313.7||313.7|242
1734008950000|2024-12-12 13:09:10|314||314||314||314||1536
1734008960000|2024-12-12 13:09:20|314.1||314.1||314.1||314.1||0
1734009010000|2024-12-12 13:10:10|||||||||613
1734009040000|2024-12-12 13:10:40|313.4|312.8|313.4|312.9|313.4|312.9|313.4|312.8|1305
1734009310000|2024-12-12 13:15:10|||||||||244
1734009320000|2024-12-12 13:15:20|||||||||30
1734009420000|2024-12-12 13:17:00|313.6|313.2|313.6|313.2|313.6|313.2|313.6|313.2|753
1734009450000|2024-12-12 13:17:30|||||||||1057
1734009550000|2024-12-12 13:19:10|313.8|313.4|313.8|313.4|313.8|313.4|313.8|313.4|111
1734009590000|2024-12-12 13:19:50|||||||||165
1734009650000|2024-12-12 13:20:50|314.2|313.8|314.2|313.8|314.2|313.8|314.2|313.8|692
1734009670000|2024-12-12 13:21:10|314.1||314.1||314.1||314.1||795
1734009750000|2024-12-12 13:22:30|314.2||314.2||314.2||314.2||0
1734009760000|2024-12-12 13:22:40|||||||||1000
1734009780000|2024-12-12 13:23:00|||||||||1000
1734009800000|2024-12-12 13:23:20|314.1||314.1||314.1||314.1||0
1734009810000|2024-12-12 13:23:30|314.2||314.2||314.2||314.2||1058
1734009900000|2024-12-12 13:25:00|||||||||231
1734010000000|2024-12-12 13:26:40||313.9||313.9||313.9||313.9|1402
1734010030000|2024-12-12 13:27:10|314.5|314.1|314.5|314.1|314.5|314.1|314.5|314.1|70
1734010040000|2024-12-12 13:27:20|314.2||314.2||314.2||314.2||0
1734010050000|2024-12-12 13:27:30|314.3|314.2|314.3|314.2|314.3|314.2|314.3|314.2|60
1734010070000|2024-12-12 13:27:50|||||||||140
1734010120000|2024-12-12 13:28:40|314.4||314.4||314.4||314.4||89
1734010130000|2024-12-12 13:28:50|314.3|314.1|314.2|314.1|314.3|314.1|314.2|314.1|271
1734010180000|2024-12-12 13:29:40|314.4||314.4||314.4||314.4||29
1734010200000|2024-12-12 13:30:00|314.8||314.8||314.8||314.8||49
1734010220000|2024-12-12 13:30:20|314.7||314.7||314.7||314.7||0
1734010320000|2024-12-12 13:32:00|314|313.3|314|313.3|314|313.3|314|313.3|95
1734010500000|2024-12-12 13:35:00||313.4||313.4||313.4||313.4|0
1734010590000|2024-12-12 13:36:30|313.7|313.5|313.7|313.5|313.7|313.5|313.7|313.5|107
1734010600000|2024-12-12 13:36:40|313.6|313.3|314|313.5|314|313.6|313.6|313.3|1177
1734010610000|2024-12-12 13:36:50||313.7||313.7||313.7||313.7|76
1734010620000|2024-12-12 13:37:00|314.1||314.1||314.1||314.1||0
1734010780000|2024-12-12 13:39:40|||||||||1070
1734010800000|2024-12-12 13:40:00|||||||||3427
1734010850000|2024-12-12 13:40:50|||||||||202
1734010930000|2024-12-12 13:42:10|314|314|314.3|314|314.3|314|314|314|5
1734010960000|2024-12-12 13:42:40|314.4||314.4||314.4||314.4||0
1734010970000|2024-12-12 13:42:50|314.3||314.3||314.3||314.3||5
1734011050000|2024-12-12 13:44:10|313.9|313.4|313.9|313.4|313.9|313.4|313.9|313.4|292
1734011070000|2024-12-12 13:44:30|314|313.5|314|313.6|314|313.6|314|313.5|65
1734011130000|2024-12-12 13:45:30|||||||||48
1734011160000|2024-12-12 13:46:00|314.1||314.1||314.1||314.1||0
1734011190000|2024-12-12 13:46:30|314.2|313.7|314.2|313.7|314.2|313.7|314.2|313.7|32
1734011260000|2024-12-12 13:47:40|314.3||314.3||314.3||314.3||0
1734011310000|2024-12-12 13:48:30||313.8||313.8||313.8||313.8|0
1734011420000|2024-12-12 13:50:20||313.9||313.9||313.9||313.9|0
1734011670000|2024-12-12 13:54:30|314.5|314.4|314.6|314.5|314.6|314.5|314.5|314.4|678
1734011680000|2024-12-12 13:54:40|315|314.7|315.1|314.7|315.4|314.8|315|314.7|1497
1734011720000|2024-12-12 13:55:20|314.9|314.6|314.9|314.6|314.9|314.6|314.9|314.6|31
1734011770000|2024-12-12 13:56:10|314.8|314.5|314.8|314.6|315.1|314.8|314.8|314.5|362
1734011800000|2024-12-12 13:56:40|314.9||314.9||314.9||314.9||0
1734011890000|2024-12-12 13:58:10|315|314.7|315|314.7|315|314.7|315|314.7|112
1734011940000|2024-12-12 13:59:00|||||||||81
1734011960000|2024-12-12 13:59:20|||||||||1008
1734012010000|2024-12-12 14:00:10|315.1|314.8|315.1|314.8|315.1|314.8|315.1|314.8|1085
1734012020000|2024-12-12 14:00:20|||||||||513
1734012140000|2024-12-12 14:02:20|||||||||14
1734012230000|2024-12-12 14:03:50|||||||||79
1734012310000|2024-12-12 14:05:10|315||315||315||314.9||24
1734012320000|2024-12-12 14:05:20||314.7||314.7||314.7||314.7|0
1734012340000|2024-12-12 14:05:40|||||||||81
1734012380000|2024-12-12 14:06:20|315.1|314.8|315.1|314.9|315.1|314.9|315.1|314.8|264
1734012400000|2024-12-12 14:06:40|314.8|315|314.9|314.6|314.9|315|314.8|314.6|629
1734012550000|2024-12-12 14:09:10|315.4|315.1|315.4|314.9|315.9|315.6|315.4|314.9|2423
1734012570000|2024-12-12 14:09:30||315||314.9||315||314.9|0
1734012580000|2024-12-12 14:09:40|||||||||508
1734012590000|2024-12-12 14:09:50||315||314.9||315||314.9|0
1734012810000|2024-12-12 14:13:30|||||||||6
1734012850000|2024-12-12 14:14:10|314.9|314.7|315|314.7|315|314.7|314.9|314.7|316
1734012900000|2024-12-12 14:15:00||314.6||314.6||314.6||314.6|0
1734012970000|2024-12-12 14:16:10|||||||||929
1734012980000|2024-12-12 14:16:20|315.3|314.8|315.3|314.8|315.3|314.8|315.3|314.8|153
1734012990000|2024-12-12 14:16:30|315.5|314.9|316.2|315.7|316.2|315.7|315.5|314.9|1389
1734013020000|2024-12-12 14:17:00|316.3|315.8|316.3|316|316.3|316|316.3|315.8|26238
1734013030000|2024-12-12 14:17:10||316.1||316.1||316.1||316.1|10
1734013040000|2024-12-12 14:17:20|316.7|316.4|316.7|316.4|316.8|316.4|316.7|316.4|5
1734013050000|2024-12-12 14:17:30|316.5|316.2|316.8|316.4|316.8|316.4|316.5|316.2|404
1734013060000|2024-12-12 14:17:40||316.6||316.6||316.6||316.6|0
1734013080000|2024-12-12 14:18:00|316.7|316.4|316.7|316.4|316.7|316.4|316.7|316.4|304
1734013090000|2024-12-12 14:18:10|316.4|315.8|316.4|315.7|316.4|315.8|316.4|315.7|959
1734013130000|2024-12-12 14:18:50|315.7|315.2|315.7|315.1|315.7|315.2|315.7|315.1|371
1734013350000|2024-12-12 14:22:30|315.6|314.3|315|314.3|315.6|314.3|315|314.3|50
1734013400000|2024-12-12 14:23:20|314.8|314.6|314.8|314.6|314.8|314.6|314.8|314.6|645
1734013430000|2024-12-12 14:23:50|314.9|314.7|314.9|314.7|314.9|314.7|314.9|314.7|203
1734013460000|2024-12-12 14:24:20|315.1|314.8|315.1|314.8|315.1|314.8|315.1|314.8|146
1734013520000|2024-12-12 14:25:20|314.9|314.6|314.7|314.2|314.9|314.6|314.7|314.2|665
1734013540000|2024-12-12 14:25:40|314.8||314.8||314.8||314.8||0
1734013550000|2024-12-12 14:25:50||314.3||314.3||314.3||314.3|0
1734013560000|2024-12-12 14:26:00|314.7|314.2|314.8|314.3|314.8|314.3|314.7|314.2|208
1734013570000|2024-12-12 14:26:10|314.9||314.9||314.9||314.9||0
1734013580000|2024-12-12 14:26:20|314.8||314.9||314.9||314.8||0
1734013590000|2024-12-12 14:26:30|314.8|314.1|314.5|314.1|314.9|314.1|314.5|314.1|544
1734013610000|2024-12-12 14:26:50|314.4|313.7|314.2|313.8|314.4|313.8|314.2|313.7|542
1734013620000|2024-12-12 14:27:00|314|313.7|314.1|313.7|314.1|313.7|314|313.7|513
1734013630000|2024-12-12 14:27:10||313.8||313.7||313.8||313.7|0
1734013660000|2024-12-12 14:27:40|314.3|313.8|314.3|314|314.3|314|314.3|313.8|380
1734013680000|2024-12-12 14:28:00|314.1|314.1|314.3|314.1|314.3|314.1|314.1|314.1|3
1734013690000|2024-12-12 14:28:10|314.2|314|314.2|314|314.2|314|314.2|314|160
1734013710000|2024-12-12 14:28:30|314.1|313.7|314|313.7|314.1|313.7|314|313.7|27
1734013770000|2024-12-12 14:29:30|||||||||405
1734013800000|2024-12-12 14:30:00|313.8|313.3|313.7|313.1|313.8|313.3|313.6|313.1|735
1734013820000|2024-12-12 14:30:20|313.8|313.3|313.8|313.3|313.8|313.3|313.8|313.3|29
1734013850000|2024-12-12 14:30:50|||||||||3
1734013900000|2024-12-12 14:31:40||313.4||313.5||313.5||313.4|355
1734013920000|2024-12-12 14:32:00|314|313.6|314.2|313.9|314.2|313.9|314|313.6|448
1734013950000|2024-12-12 14:32:30|||||||||171
1734013960000|2024-12-12 14:32:40||314||314||314||314|61
1734014000000|2024-12-12 14:33:20|314.3|314.1|314.3|314.1|314.3|314.1|314.3|314.1|1116
1734014050000|2024-12-12 14:34:10|314.6|314.3|314.4|314.2|314.6|314.3|314.3|314|735
1734014060000|2024-12-12 14:34:20|314.3|314|314.3|314|314.3|314|314.3|314|252
1734014070000|2024-12-12 14:34:30|||||||||1543
1734014080000|2024-12-12 14:34:40|314.6|314.1|314.6|314.3|314.6|314.3|314.6|314.1|114
1734014090000|2024-12-12 14:34:50|314.8|314.4|314.8|314.4|314.8|314.4|314.8|314.4|476
1734014100000|2024-12-12 14:35:00|314.7|314.3|314.6|314.3|314.7|314.3|314.6|314.3|0
1734014110000|2024-12-12 14:35:10|||||||||500
1734014120000|2024-12-12 14:35:20|||||||||637
1734014130000|2024-12-12 14:35:30|||||||||2900
1734014160000|2024-12-12 14:36:00|314.3|314.2|314.3|314.2|314.3|314.2|314.3|314.2|2595
1734014170000|2024-12-12 14:36:10|314.6||314.6||314.6||314.6||2862
1734014210000|2024-12-12 14:36:50||314.3||314.2||314.3||314.2|82
1734014290000|2024-12-12 14:38:10|314.5||314.5||314.5||314.5||1096
1734014310000|2024-12-12 14:38:30|314.3|314|314.3|314|314.3|314|314.3|314|89
1734014340000|2024-12-12 14:39:00|314.5|314.2|314.5|314.2|314.5|314.2|314.5|314.2|588
1734014390000|2024-12-12 14:39:50|||||||||134
1734014400000|2024-12-12 14:40:00|314.7|314.3|314.7|314.2|314.7|314.3|314.7|314.2|21
1734014430000|2024-12-12 14:40:30|314.6||314.6||314.6||314.6||0
1734014470000|2024-12-12 14:41:10|||||||||1264
1734014480000|2024-12-12 14:41:20|314.7||314.7||314.7||314.7||0
1734014510000|2024-12-12 14:41:50|314.6||314.6||314.6||314.6||642
1734014530000|2024-12-12 14:42:10|||||||||1025
1734014640000|2024-12-12 14:44:00|314.5||314.5||314.5||314.5||95
1734014650000|2024-12-12 14:44:10|314.6||314.6||314.6||314.6||0
1734014700000|2024-12-12 14:45:00|314.9|314.6|314.9|314.6|314.9|314.6|314.9|314.6|35
1734014710000|2024-12-12 14:45:10|315.1|314.9|315.1|314.8|315.1|314.9|315.1|314.8|227
1734014820000|2024-12-12 14:47:00|315.2|314.9|315.2|314.8|315.2|314.9|315.2|314.8|21
1734014940000|2024-12-12 14:49:00||314.9||314.9||314.9||314.9|28
1734015180000|2024-12-12 14:53:00|315.1|314.7|315|314.7|315.1|314.7|315|314.7|654
1734015230000|2024-12-12 14:53:50||314.8||314.8||314.8||314.8|0
1734015290000|2024-12-12 14:54:50|315.1|314.9|315.1|314.9|315.1|314.9|315.1|314.9|243
1734015300000|2024-12-12 14:55:00|||||||||404
1734015310000|2024-12-12 14:55:10|315.2||315.1||315.2||315.1||232
1734015340000|2024-12-12 14:55:40|||||||||563
1734015360000|2024-12-12 14:56:00|||||||||148
1734015370000|2024-12-12 14:56:10|315|314.8|315|314.8|315|314.8|315|314.8|153
1734015390000|2024-12-12 14:56:30|315.2|314.9|315.2|314.9|315.2|314.9|315.2|314.9|400
1734015410000|2024-12-12 14:56:50|315.1|314.5|314.8|314.5|315.1|314.5|314.8|314.5|396
1734015430000|2024-12-12 14:57:10|||||||||406
1734015510000|2024-12-12 14:58:30||314.6||314.6||314.6||314.6|88
1734015560000|2024-12-12 14:59:20|315|314.8|315|314.8|315|314.8|315|314.8|3640
1734015570000|2024-12-12 14:59:30|314.9|314.6|314.8|314.6|314.9|314.6|314.8|314.6|335
1734015600000|2024-12-12 15:00:00|||||||||2570
1734015610000|2024-12-12 15:00:10|315|314.8|315|314.8|315|314.8|315|314.8|2553
1734015620000|2024-12-12 15:00:20|314.8|314.6|314.8|314.6|314.8|314.6|314.8|314.6|1512
1734015630000|2024-12-12 15:00:30|314.9||314.9||314.9||314.9||0
1734015640000|2024-12-12 15:00:40|315||314.9||315||314.9||0
1734015670000|2024-12-12 15:01:10|314.8||314.9||314.9||314.8||0
1734015690000|2024-12-12 15:01:30|||||||||2
1734015700000|2024-12-12 15:01:40|314.8||314.8||314.8||314.8||0
1734015710000|2024-12-12 15:01:50|314.9|314.7|315|314.7|315|314.7|314.9|314.7|3
1734015720000|2024-12-12 15:02:00|314.9||314.9||314.9||314.9||0
1734015740000|2024-12-12 15:02:20|314.8|314.6|314.8|314.6|314.8|314.6|314.8|314.6|338
1734015760000|2024-12-12 15:02:40|||||||||94
1734015780000|2024-12-12 15:03:00||314.7||314.6||314.7||314.5|1892
1734015800000|2024-12-12 15:03:20|||||||||407
1734015940000|2024-12-12 15:05:40|||||||||113
1734015950000|2024-12-12 15:05:50|||||||||203
1734016000000|2024-12-12 15:06:40|||||||||4523
1734016010000|2024-12-12 15:06:50|314.7|314.7|314.8|314.7|314.8|314.7|314.7|314.7|533
1734016020000|2024-12-12 15:07:00||314.6||314.6||314.6||314.6|592
1734016030000|2024-12-12 15:07:10|314.6|314.2|314.2|314.1|314.6|314.2|314.2|314.1|662
1734016040000|2024-12-12 15:07:20|314|313.6|314|313.6|314|313.6|314|313.6|67
1734016060000|2024-12-12 15:07:40|314.2|313.8|314.2|313.8|314.2|313.8|314.2|313.8|419
1734016080000|2024-12-12 15:08:00||313.9||313.9||313.9||313.9|752
1734016170000|2024-12-12 15:09:30|||||||||12
1734016230000|2024-12-12 15:10:30|||||||||9
1734016250000|2024-12-12 15:10:50|||||||||98
1734016280000|2024-12-12 15:11:20|314.6|314.2|314.7|314.3|314.7|314.3|314.6|314.2|487
1734016340000|2024-12-12 15:12:20|||||||||41
1734016350000|2024-12-12 15:12:30|314.6||314.6||314.6||314.6||0
1734016370000|2024-12-12 15:12:50|314.5|314.2|314.4|314.2|314.5|314.2|314.3|314.2|5
1734016430000|2024-12-12 15:13:50|314.9|314.7|314.9|314.8|314.9|314.8|314.9|314.7|518
1734016440000|2024-12-12 15:14:00|314.8|314.4|314.7|314.3|314.8|314.4|314.7|314.3|503
1734016460000|2024-12-12 15:14:20|314.6||314.6||314.6||314.6||104
1734016510000|2024-12-12 15:15:10|||||||||51
1734016530000|2024-12-12 15:15:30|314.5||314.5||314.5||314.5||144
1734016590000|2024-12-12 15:16:30|314.8|314.4|314.8|314.4|314.8|314.4|314.8|314.4|526
1734016600000|2024-12-12 15:16:40|314.9||314.9||314.9||314.9||0
1734016630000|2024-12-12 15:17:10||314.5||314.5||314.5||314.5|0
1734016760000|2024-12-12 15:19:20||314.6||314.6||314.6||314.6|15
1734016770000|2024-12-12 15:19:30|||||||||13
1734017050000|2024-12-12 15:24:10|||||||||620
1734017130000|2024-12-12 15:25:30|315|314.7|315|314.7|315|314.7|315|314.7|608
1734017140000|2024-12-12 15:25:40|||||||||5
1734017160000|2024-12-12 15:26:00|315.1|314.8|315.1|314.8|315.1|314.8|315.1|314.8|10
1734017170000|2024-12-12 15:26:10|315|314.9|315|314.8|315|314.9|315|314.8|3353
1734017180000|2024-12-12 15:26:20|315.3|315|315.4|315.1|316.3|316|315.3|315|2527
1734017190000|2024-12-12 15:26:30|315.5|315.2|315.5|315.1|315.5|315.2|315.5|315.1|32
1734017210000|2024-12-12 15:26:50|315.2|314.8|315.2|314.8|315.3|314.9|315.2|314.8|1925
1734017230000|2024-12-12 15:27:10|||||||||14207
1734017330000|2024-12-12 15:28:50||314.9||314.9||314.9||314.9|5
1734017350000|2024-12-12 15:29:10|315|314.8|315.1|314.8|315.2|314.8|315|314.8|1435
1734017360000|2024-12-12 15:29:20|||||||||489
1734017460000|2024-12-12 15:31:00|315.5|315.1|315.3|314.9|315.5|315.2|315.2|314.9|1592
1734017470000|2024-12-12 15:31:10|||||||||912
1734017520000|2024-12-12 15:32:00|||||||||47
1734017540000|2024-12-12 15:32:20|315.2||315.2||315.2||315.2||0
1734017570000|2024-12-12 15:32:50|||||||||167
1734017580000|2024-12-12 15:33:00|315.4|315.2|315.4|315.2|315.4|315.2|315.4|315.2|1021
1734017630000|2024-12-12 15:33:50|315.3|315|315.3|315|315.3|315|315.3|315|186
1734017670000|2024-12-12 15:34:30|||||||||83
1734017700000|2024-12-12 15:35:00|315.5|315.1|315.4|315.2|315.5|315.2|315.4|315.1|1304
1734017710000|2024-12-12 15:35:10|315.5||315.5||315.5||315.5||0
1734017730000|2024-12-12 15:35:30|||||||||676
1734017740000|2024-12-12 15:35:40|315.8|315.7|315.9|315.8|315.9|315.8|315.8|315.7|1800
1734017750000|2024-12-12 15:35:50||315.7||315.7||315.7||315.7|45
1734017790000|2024-12-12 15:36:30|||||||||100
1734017820000|2024-12-12 15:37:00||315.8||315.8||315.8||315.8|0
1734017830000|2024-12-12 15:37:10|316|315.9|316.3|316.2|316.3|316.2|316|315.9|11290
1734017840000|2024-12-12 15:37:20||316||316||316||316|267
1734017900000|2024-12-12 15:38:20|316.4|316.3|316.5|316.4|316.5|316.4|316.4|316.3|30
1734017910000|2024-12-12 15:38:30|316.6|316.5|316.7|316.6|316.7|316.6|316.6|316.5|1953
1734017920000|2024-12-12 15:38:40|317||317||317||317||257
1734017960000|2024-12-12 15:39:20|317.1||317.1||317.1||317.1||0
1734018010000|2024-12-12 15:40:10|||||||||1226
1734018030000|2024-12-12 15:40:30|||||||||1463
1734018060000|2024-12-12 15:41:00|316.7|316.5|316.7|316.5|316.7|316.5|316.7|316.5|451
1734018180000|2024-12-12 15:43:00|316.4|316.1|316.4|316.2|316.4|316.2|316.4|316.1|418
1734018190000|2024-12-12 15:43:10||316.3||316.3||316.3||316.3|256
1734018200000|2024-12-12 15:43:20|||||||||487
1734018210000|2024-12-12 15:43:30|316.2|316|316.2|316|316.2|316|316.2|316|133
1734018270000|2024-12-12 15:44:30|316.4|316.2|316.4|316.1|316.4|316.2|316.4|316.1|58
1734018330000|2024-12-12 15:45:30|||||||||1100
1734018360000|2024-12-12 15:46:00||316.2||316.2||316.2||316.2|46
1734018370000|2024-12-12 15:46:10|||||||||160
1734018420000|2024-12-12 15:47:00|316.6|316.4|316.7|316.4|316.7|316.4|316.6|316.4|404
1734018430000|2024-12-12 15:47:10|316.6|316.5|316.6|316.5|316.7|316.5|316.6|316.4|142
1734018440000|2024-12-12 15:47:20|316.7|316.6|316.9|316.6|316.9|316.6|316.7|316.6|407
1734018450000|2024-12-12 15:47:30|317||317||317||317||0
1734018480000|2024-12-12 15:48:00|317.2|316.7|317.2|316.9|317.2|317.1|317.2|316.7|342
1734018500000|2024-12-12 15:48:20|||||||||9143
1734018520000|2024-12-12 15:48:40|||||||||15000
1734018530000|2024-12-12 15:48:50|||||||||600
1734018540000|2024-12-12 15:49:00|317.3|317.1|317.3|317.1|317.3|317.1|317.3|317|1684
1734018620000|2024-12-12 15:50:20|317.9|317.5|316.7|316.3|317.9|317.5|316.6|316.3|1042
1734018770000|2024-12-12 15:52:50||316.4||316.4||316.4||316.4|43
1734018780000|2024-12-12 15:53:00|316.8|316.6|316.8|316.6|316.8|316.6|316.8|316.6|56
1734018800000|2024-12-12 15:53:20|||||||||912
1734018810000|2024-12-12 15:53:30|317.2|316.8|317.3|316.8|317.3|316.8|317.2|316.8|742
1734018830000|2024-12-12 15:53:50|317.4|316.9|317.3|317|317.4|317|317.3|316.9|0
1734018840000|2024-12-12 15:54:00|317.4|317.1|317.5|317.1|317.5|317.1|317.4|317.1|0
1734018850000|2024-12-12 15:54:10|317.3||317.3||317.3||317.3||0
1734018870000|2024-12-12 15:54:30|317.6|317.2|317.6|317.2|317.6|317.2|317.6|317.2|261
1734018900000|2024-12-12 15:55:00|317.7||317.7||317.7||317.7||0
1734018950000|2024-12-12 15:55:50|317.2|317|317.2|316.8|317.2|317|317|316.8|2071
1734018960000|2024-12-12 15:56:00|||||||||587
1734018980000|2024-12-12 15:56:20|317.3|317|317.3|317|317.3|317|317.3|317|224
1734018990000|2024-12-12 15:56:30|||||||||935
1734019000000|2024-12-12 15:56:40|317.4||317.5||317.5||317.3||1263
1734019010000|2024-12-12 15:56:50|317.4||317.5||317.5||317.4||0
1734019020000|2024-12-12 15:57:00|317.3|317.1|317.3|317.1|317.3|317.1|317.3|317.1|48
1734019030000|2024-12-12 15:57:10|317.5||317.5||317.5||317.5||0
1734019050000|2024-12-12 15:57:30|317.4||317.3||317.4||317.3||2000
1734019070000|2024-12-12 15:57:50|317|316.8|317|316.8|317|316.8|317|316.8|93
1734019140000|2024-12-12 15:59:00|317.3|317|317.3|317|317.3|317|317.3|317|167
1734019170000|2024-12-12 15:59:30|317.2|316.8|316.8|316.4|317.2|316.8|316.8|316.4|750
1734019210000|2024-12-12 16:00:10|317|316.5|317|316.7|317|316.7|317|316.5|1658
1734019220000|2024-12-12 16:00:20|317.1|316.9|317.1|316.9|317.1|316.9|317.1|316.9|88
1734019230000|2024-12-12 16:00:30|316.8|316.7|316.6|316.2|316.8|316.7|316.6|316.2|1646
1734019240000|2024-12-12 16:00:40|316.8|316.5|316.8|316.4|316.8|316.5|316.8|316.4|8468
1734019430000|2024-12-12 16:03:50||316.5||316.5||316.5||316.5|417
1734019440000|2024-12-12 16:04:00|||||||||1130
1734019530000|2024-12-12 16:05:30|316.7||316.6||316.7||316.6||1739
1734019550000|2024-12-12 16:05:50|316.4|316.4|316.4|316.2|316.4|316.4|316.4|316.2|737
1734019630000|2024-12-12 16:07:10|||||||||3220
1734019640000|2024-12-12 16:07:20|||||||||197
1734019660000|2024-12-12 16:07:40|316.3|316|316.3|316|316.3|316|316.3|316|237
1734019670000|2024-12-12 16:07:50|||||||||1500
1734019680000|2024-12-12 16:08:00|316.4||316.4||316.4||316.4||0
1734019690000|2024-12-12 16:08:10||316.1||316.1||316.1||316.1|0
1734019710000|2024-12-12 16:08:30|316.5|316.3|316.6|316.4|316.6|316.4|316.5|316.3|1077
1734019740000|2024-12-12 16:09:00|316.2|316|316.3|316|316.3|316|316.2|316|1084
1734019760000|2024-12-12 16:09:20|316.1|315.9|316.1|315.9|316.1|315.9|316.1|315.9|4095
1734019800000|2024-12-12 16:10:00|316|315.7|316|315.7|316|315.7|316|315.7|180
1734019830000|2024-12-12 16:10:30||315.8||315.8||315.8||315.8|39
1734019900000|2024-12-12 16:11:40|315.9|315.3|315.7|315.3|315.9|315.3|315.7|315.3|326
1734019930000|2024-12-12 16:12:10||315.4||315.4||315.4||315.4|613
1734019940000|2024-12-12 16:12:20||315.3||315.3||315.3||315.3|0
1734020000000|2024-12-12 16:13:20|315.5|315.2|315.5|315.2|315.5|315.2|315.5|315.2|303
1734020010000|2024-12-12 16:13:30||315||315||315||315|0
1734020030000|2024-12-12 16:13:50|||||||||3036
1734020090000|2024-12-12 16:14:50|315.4|315.1|315.4|315.1|315.4|315.1|315.4|315.1|197
1734020160000|2024-12-12 16:16:00|||||||||1000
1734020190000|2024-12-12 16:16:30|315|314.7|315|314.6|315|314.7|315|314.6|871
1734020220000|2024-12-12 16:17:00||314.7||314.7||314.7||314.7|422
1734020230000|2024-12-12 16:17:10||314.6||314.6||314.6||314.6|0
1734020260000|2024-12-12 16:17:40||314.7||314.7||314.7||314.7|521
1734020280000|2024-12-12 16:18:00|||||||||350
1734020300000|2024-12-12 16:18:20||314.8||314.8||314.8||314.8|201
1734020310000|2024-12-12 16:18:30|315.1|314.9|315.1|314.9|315.1|314.9|315.1|314.9|343
1734020330000|2024-12-12 16:18:50|315|314.7|315|314.7|315|314.7|315|314.7|229
1734020340000|2024-12-12 16:19:00|315.1||315.1||315.1||315||0
1734020410000|2024-12-12 16:20:10|315||315||315||315||1069
1734020450000|2024-12-12 16:20:50||314.8||314.8||314.8||314.8|1131
1734020480000|2024-12-12 16:21:20|314.9||315||315||314.9||561
1734020520000|2024-12-12 16:22:00|314.9||314.9||314.9||314.9||0
1734020540000|2024-12-12 16:22:20|314.8|314.7|314.6|314.5|314.8|314.7|314.6|314.4|506
1734020550000|2024-12-12 16:22:30|315|314.7|315.2|314.9|315.2|315|315|314.7|652
1734020610000|2024-12-12 16:23:30|315||315||315||315||1000
1734020620000|2024-12-12 16:23:40|315.2|315|315.2|315|315.2|315|315.2|315|738
1734020630000|2024-12-12 16:23:50|315.4|315.2|315.4|315.2|315.4|315.2|315.4|315.2|514
1734020640000|2024-12-12 16:24:00|315.7|315.4|315.6|315.3|315.7|315.4|315.6|315.3|680
1734020650000|2024-12-12 16:24:10|315.7||315.6||315.7||315.6||0
1734020660000|2024-12-12 16:24:20|||||||||7
1734020670000|2024-12-12 16:24:30||315.4||315.4||315.4||315.4|7
1734020680000|2024-12-12 16:24:40||315.3||315.3||315.3||315.3|0
1734020700000|2024-12-12 16:25:00|315.7||315.7||315.7||315.7||0
1734020730000|2024-12-12 16:25:30|||||||||1076
1734020740000|2024-12-12 16:25:40|315.6|314.9|314.9|314.6|315.6|314.9|314.9|314.6|682
1734020750000|2024-12-12 16:25:50|314.8||314.9||314.9||314.8||544
1734020770000|2024-12-12 16:26:10||314.7||314.7||314.7||314.7|1
1734020800000|2024-12-12 16:26:40|315|314.8|315|314.8|315|314.8|315|314.8|541
1734020810000|2024-12-12 16:26:50|315.1|314.9|315.1|314.9|315.1|314.9|315.1|314.9|142
1734020820000|2024-12-12 16:27:00|||||||||216
1734020870000|2024-12-12 16:27:50|315|314.8|314.8|314.5|315|314.8|314.8|314.5|2679
1734020880000|2024-12-12 16:28:00||314.4||314.4||314.4||314.4|0
1734020900000|2024-12-12 16:28:20|314.9|314.8|314.9|314.8|314.9|314.8|314.9|314.7|106
1734020910000|2024-12-12 16:28:30|||||||||2
1734020920000|2024-12-12 16:28:40|||||||||3
1734020970000|2024-12-12 16:29:30|314.8|314.7|314.9|314.7|314.9|314.7|314.8|314.7|164
1734020990000|2024-12-12 16:29:50|||||||||24
1734076820000|2024-12-13 08:00:20|315|309.6|315|311.4|315|311.4|315|309.6|1000
1734076830000|2024-12-13 08:00:30|319|314.7|317.3|314.7|319|314.7|317.1|314.7|2729
1734076840000|2024-12-13 08:00:40|317.4||317.4||317.6||317.1||9
1734076850000|2024-12-13 08:00:50|317.5||317.5||317.5||317.5||100
1734076870000|2024-12-13 08:01:10|315.7|313.4|316|313.4|316|313.4|315.7|313.4|459
1734076880000|2024-12-13 08:01:20|315.9||315.9||316||315.9||1
1734076890000|2024-12-13 08:01:30|316.2|313.7|316.4|313.7|316.4|313.7|316.2|313.6|0
1734076900000|2024-12-13 08:01:40|316.9|314|316.9|314.2|316.9|314.2|316.8|314|0
1734076910000|2024-12-13 08:01:50||314.3||314.3||314.3||314.3|0
1734076930000|2024-12-13 08:02:10|316.7||316.7||316.7||316.7||0
1734076980000|2024-12-13 08:03:00||314.4||314.5||314.5||314.4|0
1734076990000|2024-12-13 08:03:10|315|314.7|316.7|314.8|316.7|314.8|315|314.7|192
1734077000000|2024-12-13 08:03:20||314.9||314.8||314.9||314.8|1127
1734077010000|2024-12-13 08:03:30|||||||||1172
1734077030000|2024-12-13 08:03:50||314.9||314.9||314.9||314.9|0
1734077040000|2024-12-13 08:04:00|||||||||368
1734077060000|2024-12-13 08:04:20|||||||||3140
1734077070000|2024-12-13 08:04:30||315||315||315||315|0
1734077080000|2024-12-13 08:04:40|||||||||2
1734077150000|2024-12-13 08:05:50||315.1||315.1||315.1||315.1|0
1734077160000|2024-12-13 08:06:00||315.6||315.6||315.6||315.6|26
1734077170000|2024-12-13 08:06:10|||||||||6275
1734077210000|2024-12-13 08:06:50||315.7||315.7||315.7||315.7|0
1734077330000|2024-12-13 08:08:50||315.6||315.6||315.6||315.6|0
1734077390000|2024-12-13 08:09:50|316.6|314.6|316|314.6|316.6|314.6|316|314.6|356
1734077400000|2024-12-13 08:10:00|315.9||315.8||315.9||315.8||0
1734077420000|2024-12-13 08:10:20|315.7||315.7||315.7||315.7||0
1734077530000|2024-12-13 08:12:10|||||||||239
1734077800000|2024-12-13 08:16:40|316.7|315.6|317.6|316.1|317.6|316.1|316.7|315.6|884
1734077810000|2024-12-13 08:16:50||316.3||316.3||316.3||316.3|0
1734077860000|2024-12-13 08:17:40|317.5||317.5||317.5||317.5||15
1734077870000|2024-12-13 08:17:50|317.4||317.4||317.4||317.4||28
1734077880000|2024-12-13 08:18:00|||||||||3
1734077900000|2024-12-13 08:18:20|317.2|316.2|317.2|316.2|317.2|316.2|317.2|316.2|221
1734077990000|2024-12-13 08:19:50|316.8|316.1|316.8|316.1|316.8|316.1|316.8|316.1|345
1734078030000|2024-12-13 08:20:30|316.7|315.7|316.6|315.7|316.7|315.7|316.4|315.7|20
1734078060000|2024-12-13 08:21:00|316.5||316.5||316.5||316.5||0
1734078110000|2024-12-13 08:21:50|316.3|315.3|316.3|315.1|316.3|315.3|316.3|315.1|282
1734078130000|2024-12-13 08:22:10|316.2||316.2||316.2||316.2||0
1734078140000|2024-12-13 08:22:20|316.1|314.9|316.1|315|316.1|315|316.1|314.9|0
1734078150000|2024-12-13 08:22:30|||||||||1583
1734078170000|2024-12-13 08:22:50||315.1||315.1||315.1||315.1|0
1734078310000|2024-12-13 08:25:10|316.8|315.7|317.4|316.3|317.4|316.3|316.8|315.7|1265
1734078320000|2024-12-13 08:25:20|317.5||317.5||317.5||317.5||0
1734078330000|2024-12-13 08:25:30|317.6|316.4|317.6|316.4|317.6|316.4|317.6|316.4|0
1734078340000|2024-12-13 08:25:40||316.6||316.6||316.6||316.6|0
1734078350000|2024-12-13 08:25:50||316.7||316.7||316.7||316.7|0
1734078460000|2024-12-13 08:27:40|||||||||949
1734078570000|2024-12-13 08:29:30|317.5||317.6||317.6||317.5||170
1734078590000|2024-12-13 08:29:50|317.9|316.8|317.9|317|317.9|317|317.9|316.8|183
1734078630000|2024-12-13 08:30:30|317.8|317.1|317.7|316.7|317.8|317.2|317|316.4|484
1734078640000|2024-12-13 08:30:40||316.8||316.8||316.8||316.8|68
1734078710000|2024-12-13 08:31:50|317.8|316.9|317.8|316.9|317.8|316.9|317.8|316.9|0
1734078800000|2024-12-13 08:33:20||317||317.1||317.1||317|0
1734078810000|2024-12-13 08:33:30|||||||||2673
1734078900000|2024-12-13 08:35:00|||||||||5
1734079090000|2024-12-13 08:38:10|318.2|317.9|318.9|318.2|318.9|318.2|318.2|317.9|1506
1734079100000|2024-12-13 08:38:20|||||||||1606
1734079130000|2024-12-13 08:38:50|319||319.1||319.1||319||0
1734079160000|2024-12-13 08:39:20|318.7|318|319|318.1|319|318.1|318.6|318|478
1734079210000|2024-12-13 08:40:10|319.2|318.2|319.2|318.2|319.2|318.2|319.2|318.2|0
1734079220000|2024-12-13 08:40:20|319.3||319.3||319.3||319.3||0
1734079230000|2024-12-13 08:40:30|319.1||319.1||319.1||319.1||236
1734079250000|2024-12-13 08:40:50|||||||||3202
1734079270000|2024-12-13 08:41:10|318.6|318.1|318.6|318.1|318.6|318.1|318.6|318.1|466
1734079300000|2024-12-13 08:41:40|318.5|318|318.5|318|318.5|318|318.5|318|55
1734079310000|2024-12-13 08:41:50||318.1||318.1||318.1||318.1|42
1734079320000|2024-12-13 08:42:00|318.6|318.2|318.8|318.2|318.8|318.2|318.6|318.2|0
1734079330000|2024-12-13 08:42:10|318.9||318.9||318.9||318.9||0
1734079340000|2024-12-13 08:42:20|318.6||318.6||318.6||318.6||121
1734079350000|2024-12-13 08:42:30|318.8||318.8||318.8||318.8||0
1734079380000|2024-12-13 08:43:00|318.4|317.8|318.4|317.8|318.4|317.8|318.4|317.8|342
1734079390000|2024-12-13 08:43:10|318.3|317.6|318.3|317.6|318.3|317.6|318.3|317.6|398
1734079410000|2024-12-13 08:43:30|318.1|317.4|318.1|317.3|318.1|317.4|318.1|317.3|100
1734079420000|2024-12-13 08:43:40|318|317|317.6|317|318|317|317.6|317|254
1734079430000|2024-12-13 08:43:50|317.5||317.5||317.5||317.5||2500
1734079440000|2024-12-13 08:44:00|317.4|316.7|317.5|316.8|317.5|316.8|317.3|316.7|355
1734079500000|2024-12-13 08:45:00|317.4|316.4|317.2|316.4|317.4|316.4|317.2|316.4|32
1734079540000|2024-12-13 08:45:40|317.1|316.5|317|316.5|317.1|316.5|317|316.5|407
1734079550000|2024-12-13 08:45:50|317.2|316.4|317.5|316.5|317.5|316.5|317.2|316.4|0
1734079590000|2024-12-13 08:46:30||316.6||316.7||316.7||316.6|0
1734079620000|2024-12-13 08:47:00|||||||||221
1734079720000|2024-12-13 08:48:40||316.8||316.8||316.8||316.8|637
1734079830000|2024-12-13 08:50:30||316.7||316.7||316.8||316.7|0
1734079850000|2024-12-13 08:50:50||316.8||316.7||316.8||316.7|0
1734079860000|2024-12-13 08:51:00||316.8||316.7||316.8||316.7|0
1734079870000|2024-12-13 08:51:10||316.8||316.8||316.8||316.8|0
1734079880000|2024-12-13 08:51:20||316.7||316.7||316.7||316.7|0
1734079900000|2024-12-13 08:51:40|317.4|316.4|317.3|316.4|317.4|316.4|317.3|316.4|1
1734079960000|2024-12-13 08:52:40|316.9|316.2|316.9|316.2|316.9|316.2|316.9|316.2|101
1734080000000|2024-12-13 08:53:20|||||||||3237
1734080020000|2024-12-13 08:53:40|316.8||316.8||316.8||316.8||0
1734080050000|2024-12-13 08:54:10|||||||||250
1734080100000|2024-12-13 08:55:00|||||||||250
1734080180000|2024-12-13 08:56:20|||||||||1359
1734080190000|2024-12-13 08:56:30||316.3||316.2||316.3||316.2|0
1734080200000|2024-12-13 08:56:40|||||||||1359
1734080550000|2024-12-13 09:02:30|||||||||90
1734080850000|2024-12-13 09:07:30|317|316.3|317|316.6|317|316.6|317|316.3|613
1734080910000|2024-12-13 09:08:30|316.9||317||317||316.9||70
1734081050000|2024-12-13 09:10:50|||||||||20
1734081100000|2024-12-13 09:11:40|316.9||316.9||316.9||316.9||0
1734081240000|2024-12-13 09:14:00|||||||||25000
1734081270000|2024-12-13 09:14:30|317|316.8|317|316.7|317|316.9|317|316.7|282
1734081330000|2024-12-13 09:15:30|316.6|316.6|316.6|316.2|316.6|316.6|316.6|316.2|454
1734081340000|2024-12-13 09:15:40|||||||||613
1734081400000|2024-12-13 09:16:40|316.5|315.8|316.3|315.9|316.5|315.9|316.3|315.7|65
1734081410000|2024-12-13 09:16:50||315.8||315.9||315.9||315.8|0
1734081430000|2024-12-13 09:17:10|316.4|316.2|316.1|315.6|316.4|316.2|316.1|315.6|479
1734081450000|2024-12-13 09:17:30|315.9|315.1|315.9|315.1|315.9|315.1|315.9|315.1|279
1734081460000|2024-12-13 09:17:40||315||315||315||315|0
1734081510000|2024-12-13 09:18:30||315.1||315.1||315.2||315.1|0
1734081590000|2024-12-13 09:19:50|||||||||17
1734081610000|2024-12-13 09:20:10||315.2||315.2||315.2||315.2|0
1734081700000|2024-12-13 09:21:40|316|315.6|316|315.6|316|315.6|316|315.6|38
1734081710000|2024-12-13 09:21:50|316.2|315.7|316.4|316|316.4|316|316.2|315.7|270
1734081720000|2024-12-13 09:22:00|316.3|316.1|316.3|315.8|316.3|316.1|316.3|315.8|425
1734081760000|2024-12-13 09:22:40|316.4||316.4||316.4||316.4||0
1734082180000|2024-12-13 09:29:40|||||||||350
1734082200000|2024-12-13 09:30:00|316|315.6|316|315.6|316|315.6|316|315.6|177
1734082260000|2024-12-13 09:31:00|315.9|315.5|316|315.5|316|315.5|315.9|315.5|125
1734082290000|2024-12-13 09:31:30|315.9|315.2|316|315.2|316|315.2|315.9|315.2|253
1734082360000|2024-12-13 09:32:40|||||||||1
1734082370000|2024-12-13 09:32:50|||||||||2847
1734082380000|2024-12-13 09:33:00|315.5|315|315.6|315.1|315.6|315.1|315.5|315|435
1734082400000|2024-12-13 09:33:20|315.9|315.4|315.9|315.4|315.9|315.4|315.9|315.4|154
1734082460000|2024-12-13 09:34:20|||||||||800
1734082640000|2024-12-13 09:37:20|315.7|315.8|315.7|315.4|315.7|315.8|315.7|315.4|33
1734082770000|2024-12-13 09:39:30||315.3||315.4||315.4||315.3|468
1734082960000|2024-12-13 09:42:40|315.6|315.2|315.7|315.4|315.7|315.4|315.6|315.2|143
1734083000000|2024-12-13 09:43:20|||||||||3
1734083150000|2024-12-13 09:45:50|315.9|315.5|315.9|315.5|315.9|315.5|315.9|315.5|29
1734083160000|2024-12-13 09:46:00|315.8||315.8||315.8||315.8||49
1734083180000|2024-12-13 09:46:20|315.6|315.4|315.6|315.2|315.6|315.4|315.6|315.2|540
1734083330000|2024-12-13 09:48:50|315.9|315.4|315.9|315.5|315.9|315.5|315.9|315.4|473
1734083350000|2024-12-13 09:49:10||315.4||315.4||315.4||315.4|0
1734083410000|2024-12-13 09:50:10||315.5||315.5||315.5||315.5|375
1734083590000|2024-12-13 09:53:10|315.4|314.9|315.4|314.9|315.4|314.9|315.4|314.9|43
1734083640000|2024-12-13 09:54:00|||||||||416
1734083920000|2024-12-13 09:58:40||315||315.2||315.2||315|189
1734083940000|2024-12-13 09:59:00|315.9||315.9||315.9||315.9||536
1734083950000|2024-12-13 09:59:10|315.8||315.8||315.8||315.8||0
1734083990000|2024-12-13 09:59:50|315.7|315.1|315.6|315.1|315.7|315.1|315.6|315.1|48
1734084020000|2024-12-13 10:00:20||315.2||315.2||315.2||315.2|0
1734084030000|2024-12-13 10:00:30|||||||||175
1734084060000|2024-12-13 10:01:00|||||||||1
1734084250000|2024-12-13 10:04:10|315.9|315.4|315.9|315.4|315.9|315.4|315.9|315.4|1881
1734084260000|2024-12-13 10:04:20|316|315.5|316.1|315.7|316.1|315.7|316|315.5|259
1734084270000|2024-12-13 10:04:30|315.9||315.9||315.9||315.9||0
1734084300000|2024-12-13 10:05:00|||||||||1264
1734084320000|2024-12-13 10:05:20|||||||||423
1734084340000|2024-12-13 10:05:40|316.2|315.8|316.2|315.8|316.2|315.8|316.2|315.8|68
1734084400000|2024-12-13 10:06:40|||||||||202
1734084420000|2024-12-13 10:07:00|||||||||97
1734084700000|2024-12-13 10:11:40|||||||||193
1734084750000|2024-12-13 10:12:30|||||||||5
1734084790000|2024-12-13 10:13:10|||||||||626
1734084910000|2024-12-13 10:15:10||316||316||316||316|0
1734085010000|2024-12-13 10:16:50|||||||||10203
1734085170000|2024-12-13 10:19:30|316.1|315.9|316.4|315.9|316.4|316|316.1|315.7|802
1734085190000|2024-12-13 10:19:50|||||||||2000
1734085240000|2024-12-13 10:20:40|316.3||316.3||316.3||316.3||0
1734085260000|2024-12-13 10:21:00|316.1|315.7|316.1|315.7|316.1|315.7|316.1|315.7|25
1734085290000|2024-12-13 10:21:30|316|315.4|315.8|315.4|316|315.4|315.8|315.4|25
1734085450000|2024-12-13 10:24:10|||||||||25
1734085580000|2024-12-13 10:26:20|315.7||315.7||315.7||315.7||0
1734085760000|2024-12-13 10:29:20|315.9|315.5|315.9|315.5|315.9|315.5|315.9|315.5|194
1734085770000|2024-12-13 10:29:30|316.2|315.8|316.4|316|316.4|316|316.2|315.8|124
1734085890000|2024-12-13 10:31:30|||||||||1
1734086140000|2024-12-13 10:35:40|316.3|315.9|316.3|315.9|316.3|315.9|316.3|315.9|158
1734086170000|2024-12-13 10:36:10|316.2||316.2||316.2||316.2||51
1734086230000|2024-12-13 10:37:10|||||||||142
1734086290000|2024-12-13 10:38:10||315.8||315.8||315.8||315.8|156
1734086320000|2024-12-13 10:38:40|||||||||377
1734086330000|2024-12-13 10:38:50|||||||||377
1734086480000|2024-12-13 10:41:20|||||||||62
1734086730000|2024-12-13 10:45:30|316.4||316.4||316.4||316.4||30
1734086770000|2024-12-13 10:46:10|||||||||556
1734087070000|2024-12-13 10:51:10|316|315.7|316.1|315.7|316.1|315.7|316|315.7|65
1734087080000|2024-12-13 10:51:20|316|315.5|316.1|315.5|316.1|315.5|316|315.5|65
1734087320000|2024-12-13 10:55:20|||||||||435
1734087620000|2024-12-13 11:00:20|||||||||8
1734087690000|2024-12-13 11:01:30|||||||||8
1734087770000|2024-12-13 11:02:50|||||||||8
1734087910000|2024-12-13 11:05:10|316||316||316||316||0
1734087920000|2024-12-13 11:05:20|||||||||507
1734087960000|2024-12-13 11:06:00||315.6||315.6||315.6||315.6|1670
1734088000000|2024-12-13 11:06:40|||||||||231
1734088100000|2024-12-13 11:08:20|315.9||315.9||315.9||315.9||0
1734088120000|2024-12-13 11:08:40|||||||||27
1734088220000|2024-12-13 11:10:20|316||316||316||316||0
1734088370000|2024-12-13 11:12:50|||||||||4402
1734088390000|2024-12-13 11:13:10|315.6|315|315.7|315|315.7|315|315.6|315|268
1734088500000|2024-12-13 11:15:00|315.8||315.8||315.8||315.8||0
1734088560000|2024-12-13 11:16:00|||||||||377
1734088690000|2024-12-13 11:18:10||315.1||315.1||315.1||315.1|0
1734088710000|2024-12-13 11:18:30|315.7||315.7||315.7||315.7||0
1734088750000|2024-12-13 11:19:10|315.6||315.5||315.6||315.5||0
1734088760000|2024-12-13 11:19:20|315.4||315.4||315.4||315.4||0
1734088840000|2024-12-13 11:20:40|315.3||315.3||315.3||315.3||0
1734088850000|2024-12-13 11:20:50|315.2|314.9|315.2|314.9|315.2|314.9|315.2|314.9|78
1734088870000|2024-12-13 11:21:10|||||||||2000
1734089280000|2024-12-13 11:28:00|||||||||8
1734089660000|2024-12-13 11:34:20|315.4|315|315.4|315|315.4|315|315.4|315|101
1734089680000|2024-12-13 11:34:40|||||||||629
1734089730000|2024-12-13 11:35:30|315.5|315.3|315.5|315.3|315.5|315.3|315.5|315.3|149
1734089750000|2024-12-13 11:35:50|||||||||30
1734090060000|2024-12-13 11:41:00|315.4|315.1|315.2|315.1|315.4|315.1|315.2|315.1|34
1734090090000|2024-12-13 11:41:30|315.4||315.4||315.4||315.4||227
1734090140000|2024-12-13 11:42:20|315.7|315.4|316.2|315.9|316.2|315.9|315.7|315.4|371
1734090230000|2024-12-13 11:43:50|316.5|316.1|316.5|316.1|316.5|316.1|316.5|316.1|46
1734090280000|2024-12-13 11:44:40|316.4||316.4||316.4||316.4||416
1734090310000|2024-12-13 11:45:10|316.5||316.4||316.5||316.4||47
1734090330000|2024-12-13 11:45:30|||||||||1470
1734090360000|2024-12-13 11:46:00|316.3|315.9|316.3|315.9|316.3|315.9|316.3|315.9|86
1734090390000|2024-12-13 11:46:30|316.4||316.4||316.4||316.4||0
1734090580000|2024-12-13 11:49:40|||||||||1470
1734090700000|2024-12-13 11:51:40|||||||||1470
1734090770000|2024-12-13 11:52:50|||||||||20
1734090960000|2024-12-13 11:56:00|||||||||750
1734091010000|2024-12-13 11:56:50|315.7|315.3|315.8|315.3|315.8|315.3|315.7|315.3|261
1734091020000|2024-12-13 11:57:00|315.4|314.7|315.3|314.7|315.4|314.7|315.3|314.7|425
1734091030000|2024-12-13 11:57:10||314.6||314.7||314.7||314.6|0
1734091050000|2024-12-13 11:57:30||314.6||314.6||314.6||314.6|0
1734091070000|2024-12-13 11:57:50||314.7||314.7||314.7||314.7|1000
1734091080000|2024-12-13 11:58:00|315.2|314.5|315.1|314.5|315.2|314.5|315.1|314.5|0
1734091090000|2024-12-13 11:58:10|314.8|314.1|314.8|314.1|314.8|314.1|314.8|314.1|65
1734091320000|2024-12-13 12:02:00|314.7||314.7||314.7||314.7||52
1734091430000|2024-12-13 12:03:50|314.6||314.6||314.6||314.6||0
1734091450000|2024-12-13 12:04:10|314.5|313.7|314.5|313.7|314.5|313.7|314.5|313.7|575
1734091500000|2024-12-13 12:05:00|||||||||76
1734091550000|2024-12-13 12:05:50|314.4|313.8|314.4|313.8|314.4|313.8|314.4|313.8|437
1734091580000|2024-12-13 12:06:20||313.7||313.7||313.7||313.7|0
1734091610000|2024-12-13 12:06:50||313.8||313.8||313.8||313.8|0
1734091660000|2024-12-13 12:07:40|314.5|314|314.5|314|314.5|314|314.5|314|791
1734091720000|2024-12-13 12:08:40|||||||||556
1734091760000|2024-12-13 12:09:20|314|314.1|314|313.5|314|314.1|314|313.5|269
1734091970000|2024-12-13 12:12:50|||||||||295
1734092060000|2024-12-13 12:14:20|314.1||314.1||314.1||314.1||0
1734092070000|2024-12-13 12:14:30||313.6||313.6||313.6||313.6|0
1734092090000|2024-12-13 12:14:50|314.4|313.7|314.4|313.7|314.4|313.7|314.4|313.7|6
1734092100000|2024-12-13 12:15:00||313.8||313.9||313.9||313.8|0
1734092110000|2024-12-13 12:15:10||314||314||314||314|0
1734092120000|2024-12-13 12:15:20|||||||||295
1734092230000|2024-12-13 12:17:10|314.5|314.3|314.6|314.3|314.6|314.3|314.5|314.3|1203
1734092270000|2024-12-13 12:17:50|314.8|314.4|314.8|314.4|314.8|314.4|314.8|314.4|254
1734092490000|2024-12-13 12:21:30|||||||||6
1734092550000|2024-12-13 12:22:30|||||||||6
1734092630000|2024-12-13 12:23:50|||||||||70
1734092730000|2024-12-13 12:25:30|||||||||1000
1734092810000|2024-12-13 12:26:50|314.7|314.3|314.1|313.6|314.7|314.3|314.1|313.6|1152
1734092820000|2024-12-13 12:27:00|314|313.5|314|313.5|314|313.5|314|313.5|0
1734092850000|2024-12-13 12:27:30|313.9||313.9||313.9||313.9||459
1734092880000|2024-12-13 12:28:00||313.4||313.4||313.4||313.4|0
1734092950000|2024-12-13 12:29:10|||||||||1
1734092970000|2024-12-13 12:29:30|||||||||1
1734092980000|2024-12-13 12:29:40|314.1|313.5|314.1|313.8|314.1|313.8|314.1|313.5|425
1734093050000|2024-12-13 12:30:50|||||||||233
1734093200000|2024-12-13 12:33:20|||||||||632
1734093270000|2024-12-13 12:34:30|314||314||314||314||0
1734093360000|2024-12-13 12:36:00|314.1||314.1||314.1||314.1||0
1734093470000|2024-12-13 12:37:50|||||||||89
1734093560000|2024-12-13 12:39:20|314||314.1||314.1||314||22
1734093590000|2024-12-13 12:39:50|314||314||314||314||0
1734093600000|2024-12-13 12:40:00|314.1||314.1||314.1||314.1||0
1734093690000|2024-12-13 12:41:30|314||314.1||314.1||314||120
1734093760000|2024-12-13 12:42:40|||||||||948
1734093790000|2024-12-13 12:43:10|||||||||949
1734093850000|2024-12-13 12:44:10|314|313.7|314|313.7|314|313.7|314|313.7|177
1734093860000|2024-12-13 12:44:20|314.1||314.1||314.1||314.1||21
1734093880000|2024-12-13 12:44:40|||||||||40
1734093950000|2024-12-13 12:45:50|314.2|313.8|314.2|313.8|314.2|313.8|314.2|313.8|334
1734094050000|2024-12-13 12:47:30|||||||||492
1734094240000|2024-12-13 12:50:40|||||||||209702
1734094250000|2024-12-13 12:50:50|314.4|313.9|314.4|314.1|314.4|314.1|314.4|313.9|556
1734094590000|2024-12-13 12:56:30||314.2||314.2||314.2||314.2|581
1734094600000|2024-12-13 12:56:40|314.3|314.1|314.3|314.1|314.3|314.1|314.3|314.1|63
1734094690000|2024-12-13 12:58:10|314.4||314.4||314.4||314.4||63
1734094730000|2024-12-13 12:58:50|314.6|314.3|314.6|314.3|314.6|314.3|314.6|314.3|100
1734094850000|2024-12-13 13:00:50|315.1|314.4|315.5|315|315.5|315|315.1|314.4|606
1734094860000|2024-12-13 13:01:00|315.4||315.6||315.6||315.4||476
1734094870000|2024-12-13 13:01:10|315.5||315.6||315.6||315.5||0
1734094900000|2024-12-13 13:01:40|||||||||105
1734094990000|2024-12-13 13:03:10||315.1||315.3||315.3||315.1|146
1734095030000|2024-12-13 13:03:50||315.4||315.4||315.4||315.4|346
1734095400000|2024-12-13 13:10:00|315.4|315|315.4|315|315.5|315|315.4|315|8
1734095430000|2024-12-13 13:10:30|||||||||787
1734095490000|2024-12-13 13:11:30|315.3||315.4||315.4||315.3||787
1734095510000|2024-12-13 13:11:50|315.3||315.3||315.3||315.3||0
1734095520000|2024-12-13 13:12:00|315.4|315.1|315.7|315.5|315.7|315.5|315.4|315.1|488
1734095530000|2024-12-13 13:12:10|315.9|315.6|316.1|315.7|316.1|315.7|315.9|315.5|117
1734095560000|2024-12-13 13:12:40|315.6|315.8|315.6|315.1|315.6|315.8|315.6|315.1|560
1734095580000|2024-12-13 13:13:00|315.7||315.7||315.7||315.7||0
1734095590000|2024-12-13 13:13:10|315.9|315.2|315.8|315.1|315.9|315.2|315.8|315.1|0
1734095700000|2024-12-13 13:15:00||315.2||315.2||315.2||315.2|0
1734095840000|2024-12-13 13:17:20||315.3||315.3||315.3||315.3|0
1734095940000|2024-12-13 13:19:00|316.2|315.4|316.2|315.7|316.2|315.7|316.2|315.4|594
1734095950000|2024-12-13 13:19:10||315.8||315.9||315.9||315.8|0
1734096040000|2024-12-13 13:20:40|||||||||62
1734096110000|2024-12-13 13:21:50|||||||||1
1734096130000|2024-12-13 13:22:10||316||316||316||316|0
1734096170000|2024-12-13 13:22:50|315.9|315.6|316.1|315.7|316.1|315.7|315.9|315.6|1121
1734096420000|2024-12-13 13:27:00|||||||||65
1734096430000|2024-12-13 13:27:10|316|315.4|316.1|315.4|316.1|315.4|316|315.4|54
1734096560000|2024-12-13 13:29:20|315.9||315.9||315.9||315.9||33
1734097100000|2024-12-13 13:38:20|||||||||15
1734097160000|2024-12-13 13:39:20|||||||||556
1734097210000|2024-12-13 13:40:10|||||||||2321
1734097420000|2024-12-13 13:43:40|315.8||315.8||315.8||315.8||0
1734097440000|2024-12-13 13:44:00|||||||||24
1734097450000|2024-12-13 13:44:10|314.4|314|314.4|314|314.4|314|314.4|314|85
1734097460000|2024-12-13 13:44:20|314.3|314.1|314.3|314.1|314.3|314.1|314.3|314.1|0
1734097470000|2024-12-13 13:44:30|314|313.5|314|313.5|314|313.5|314|313.5|556
1734097500000|2024-12-13 13:45:00|313.3|312.8|313.3|312.8|313.3|312.8|313.3|312.8|233
1734097520000|2024-12-13 13:45:20|313.5|313.1|313.5|313.1|313.5|313.1|313.5|313.1|355
1734097560000|2024-12-13 13:46:00|313.7|313.4|313.7|313.4|313.7|313.4|313.7|313.4|8
1734097590000|2024-12-13 13:46:30|313.9|313.5|313.9|313.5|313.9|313.5|313.9|313.5|160
1734097610000|2024-12-13 13:46:50|||||||||456
1734097890000|2024-12-13 13:51:30|||||||||133
1734097900000|2024-12-13 13:51:40|||||||||12
1734097940000|2024-12-13 13:52:20|313.8||313.9||313.9||313.8||326
1734098240000|2024-12-13 13:57:20|||||||||2850
1734098310000|2024-12-13 13:58:30|313.8||313.8||313.8||313.8||1
1734098370000|2024-12-13 13:59:30|||||||||76
1734098440000|2024-12-13 14:00:40|313.9||313.8||313.9||313.8||0
1734098490000|2024-12-13 14:01:30|||||||||633
1734098580000|2024-12-13 14:03:00|||||||||4000
1734098590000|2024-12-13 14:03:10|313.7||313.7||313.7||313.7||0
1734098630000|2024-12-13 14:03:50|313.6|313.1|313.6|313.1|313.6|313.1|313.6|313.1|750
1734098640000|2024-12-13 14:04:00|||||||||1
1734098650000|2024-12-13 14:04:10|||||||||1054
1734098660000|2024-12-13 14:04:20|||||||||2
1734098900000|2024-12-13 14:08:20|||||||||380
1734098930000|2024-12-13 14:08:50|||||||||1585
1734098960000|2024-12-13 14:09:20|313.4||313.4||313.4||313.4||137
1734099020000|2024-12-13 14:10:20|313.5||313.4||313.5||313.4||1
1734099140000|2024-12-13 14:12:20|313.3||313.4||313.4||313.3||143
1734099220000|2024-12-13 14:13:40|||||||||283
1734099330000|2024-12-13 14:15:30|313.2|312.9|313.2|312.9|313.2|312.9|313.2|312.9|333
1734099340000|2024-12-13 14:15:40|313.4||313.4||313.4||313.4||0
1734099360000|2024-12-13 14:16:00|||||||||1
1734099500000|2024-12-13 14:18:20|||||||||633
1734099560000|2024-12-13 14:19:20|||||||||7
1734099580000|2024-12-13 14:19:40|||||||||9
1734099640000|2024-12-13 14:20:40|313.3||313.2||313.3||313.2||0
1734099660000|2024-12-13 14:21:00|313.4|313.1|313.6|313.2|313.6|313.2|313.4|313.1|956
1734099690000|2024-12-13 14:21:30|313.5|313.1|313.5|313.2|313.5|313.2|313.4|313.1|50
1734099700000|2024-12-13 14:21:40|313.4|313.1|313.4|313.1|313.4|313.1|313.4|313.1|6
1734099740000|2024-12-13 14:22:20|313.5||313.5||313.5||313.5||1000
1734099760000|2024-12-13 14:22:40|||||||||458
1734099770000|2024-12-13 14:22:50|313.6||313.6||313.6||313.6||0
1734100140000|2024-12-13 14:29:00|||||||||1643
1734100150000|2024-12-13 14:29:10|313.5|314|314.1|313.9|314.4|314.1|313.5|313.9|1407
1734100180000|2024-12-13 14:29:40|314|313.8|314.1|313.8|314.1|313.8|314|313.8|504
1734100200000|2024-12-13 14:30:00|313.9|313.5|314|313.5|314|313.5|313.9|313.5|653
1734100240000|2024-12-13 14:30:40|314.1|313.6|314.1|313.6|314.1|313.6|314.1|313.6|0
1734100250000|2024-12-13 14:30:50|314|313.7|314|313.7|314|313.7|314|313.7|0
1734100260000|2024-12-13 14:31:00|313.4|313.2|313.1|312.8|313.4|313.2|313.1|312.8|1029
1734100270000|2024-12-13 14:31:10|||||||||1
1734100330000|2024-12-13 14:32:10|313.2|312.9|313.2|312.9|313.2|312.9|313.2|312.9|552
1734100340000|2024-12-13 14:32:20||312.8||312.8||312.8||312.8|2587
1734100380000|2024-12-13 14:33:00|||||||||3
1734100390000|2024-12-13 14:33:10|313.1||313.1||313.1||313.1||0
1734100400000|2024-12-13 14:33:20|313.2||313.2||313.2||313.2||0
1734100500000|2024-12-13 14:35:00|||||||||1
1734100510000|2024-12-13 14:35:10|312.9|312.3|313|312.3|313|312.3|312.9|312.3|276
1734100560000|2024-12-13 14:36:00|312.5|312|312.5|312|312.5|312|312.5|312|449
1734100620000|2024-12-13 14:37:00||311.9||311.9||311.9||311.9|0
1734100630000|2024-12-13 14:37:10|312.4|311.8|312.4|311.8|312.4|311.8|312.4|311.8|583
1734100640000|2024-12-13 14:37:20||312||312||312||312|0
1734100860000|2024-12-13 14:41:00|||||||||938
1734101140000|2024-12-13 14:45:40||312.3||312.3||312.3||312.3|1017
1734101150000|2024-12-13 14:45:50|||||||||225
1734101200000|2024-12-13 14:46:40|312.5||312.5||312.5||312.5||28
1734101210000|2024-12-13 14:46:50||312.4||312.4||312.4||312.4|418
1734101220000|2024-12-13 14:47:00||312.3||312.3||312.3||312.3|682
1734101230000|2024-12-13 14:47:10|||||||||260
1734101240000|2024-12-13 14:47:20|||||||||139
1734101300000|2024-12-13 14:48:20|312.9|312.5|312.9|312.5|312.9|312.5|312.9|312.5|1032
1734101310000|2024-12-13 14:48:30||312.6||312.6||312.6||312.6|1821
1734101370000|2024-12-13 14:49:30|||||||||2500
1734101390000|2024-12-13 14:49:50|312.8||312.8||312.8||312.8||581
1734101450000|2024-12-13 14:50:50|||||||||2296
1734101480000|2024-12-13 14:51:20|312.9||312.9||312.9||312.9||0
1734101520000|2024-12-13 14:52:00|312.8|312.5|312.8|312.6|312.8|312.6|312.8|312.5|46
1734101570000|2024-12-13 14:52:50|||||||||66
1734101580000|2024-12-13 14:53:00|312.5|312.3|312.4|312.2|312.6|312.3|312.4|312.2|1691
1734101590000|2024-12-13 14:53:10|||||||||79
1734101640000|2024-12-13 14:54:00|312.6|312.3|312.6|312.3|312.6|312.3|312.6|312.3|251
1734101650000|2024-12-13 14:54:10|313|312.7|313|312.7|313|312.7|313|312.7|833
1734101690000|2024-12-13 14:54:50|312.8|312.6|312.8|312.6|312.8|312.6|312.8|312.6|711
1734101700000|2024-12-13 14:55:00|313|312.7|313|312.7|313|312.7|313|312.7|834
1734101750000|2024-12-13 14:55:50|||||||||259
1734101760000|2024-12-13 14:56:00|||||||||28
1734101780000|2024-12-13 14:56:20|312.8|312.5|312.8|312.5|312.8|312.7|312.8|312.5|1070
1734101800000|2024-12-13 14:56:40|312.7|312.3|312.7|312.3|312.7|312.3|312.7|312.3|565
1734101810000|2024-12-13 14:56:50|312.6|312.1|312.1|311.9|312.6|312.1|312.1|311.9|1982
1734101830000|2024-12-13 14:57:10|312.3|312.1|312.3|312.1|312.3|312.1|312.3|312.1|936
1734101850000|2024-12-13 14:57:30|||||||||2591
1734101890000|2024-12-13 14:58:10|312.6|312.4|312.6|312.4|312.6|312.4|312.6|312.4|26
1734101900000|2024-12-13 14:58:20|||||||||802
1734101920000|2024-12-13 14:58:40|312.7|312.5|312.7|312.5|312.7|312.5|312.7|312.5|356
1734101970000|2024-12-13 14:59:30|312.6|312.4|312.6|312.3|312.6|312.4|312.6|312.3|833
1734101980000|2024-12-13 14:59:40|312.7||312.7||312.7||312.7||0
1734101990000|2024-12-13 14:59:50|312.8|312.5|312.8|312.4|312.8|312.5|312.8|312.4|194
1734102000000|2024-12-13 15:00:00|312.9|312.5|312.7|312.4|312.9|312.6|312.7|312.4|225
1734102010000|2024-12-13 15:00:10|312.4|312|312.4|312|312.4|312|312.4|312|765
1734102180000|2024-12-13 15:03:00|312.6|312.1|312.8|312.5|312.8|312.5|312.6|312.1|482
1734102200000|2024-12-13 15:03:20|||||||||25
1734102470000|2024-12-13 15:07:50|313.1|312.8|313.1|312.9|313.1|312.9|313.1|312.8|411
1734102480000|2024-12-13 15:08:00|312.6|312.4|312.6|312.4|312.6|312.4|312.6|312.4|217
1734102540000|2024-12-13 15:09:00|312.5||312.6||312.6||312.5||252
1734102680000|2024-12-13 15:11:20|312.4|312.2|312.3|312|312.4|312.2|312.3|312|906
1734102710000|2024-12-13 15:11:50|||||||||1592
1734102720000|2024-12-13 15:12:00|312.1|312.1|312.1|311.9|312.1|312.1|312.1|311.9|398
1734102740000|2024-12-13 15:12:20|312.2||312.2||312.2||312.2||0
1734102790000|2024-12-13 15:13:10|||||||||3
1734102820000|2024-12-13 15:13:40|312.3|312|312.3|312|312.3|312.1|312.3|312|509
1734102900000|2024-12-13 15:15:00|||||||||398
1734103120000|2024-12-13 15:18:40|312.6|312.4|312.6|312.4|312.6|312.4|312.6|312.4|339
1734103160000|2024-12-13 15:19:20|||||||||12
1734103170000|2024-12-13 15:19:30|312.7|312.6|312.7|312.6|312.7|312.6|312.7|312.6|360
1734103200000|2024-12-13 15:20:00|312.8||312.8||312.8||312.8||24
1734103210000|2024-12-13 15:20:10|312.9|312.8|312.9|312.7|312.9|312.8|312.9|312.7|733
1734103240000|2024-12-13 15:20:40|313||313||313||313||0
1734103310000|2024-12-13 15:21:50|312.8|312.5|312.8|312.5|312.8|312.5|312.8|312.5|767
1734103320000|2024-12-13 15:22:00|312.7|312.4|312.7|312.4|312.7|312.4|312.7|312.4|96
1734103330000|2024-12-13 15:22:10|312.6|312.3|312.6|312.3|312.6|312.3|312.6|312.3|550
1734103350000|2024-12-13 15:22:30|312.4|312|312.4|312|312.4|312|312.4|312|300
1734103400000|2024-12-13 15:23:20|||||||||332
1734103480000|2024-12-13 15:24:40|312.1|311.8|312.1|311.8|312.1|311.8|312.1|311.8|3
1734103510000|2024-12-13 15:25:10|312.3|312.1|312.3|311.9|312.3|312.1|312.3|311.9|415
1734103530000|2024-12-13 15:25:30|312.2||312.1||312.2||312.1||0
1734103550000|2024-12-13 15:25:50||311.8||311.8||311.8||311.8|0
1734103630000|2024-12-13 15:27:10|||||||||1593
1734103660000|2024-12-13 15:27:40|||||||||1911
1734103680000|2024-12-13 15:28:00||311.7||311.7||311.7||311.7|589
1734103700000|2024-12-13 15:28:20||311.8||311.8||311.8||311.8|0
1734103710000|2024-12-13 15:28:30|312.2|311.9|312.2|311.9|312.2|311.9|312.2|311.9|57
1734103750000|2024-12-13 15:29:10|||||||||838
1734103900000|2024-12-13 15:31:40|||||||||2
1734103910000|2024-12-13 15:31:50|||||||||590
1734103940000|2024-12-13 15:32:20|||||||||493
1734103950000|2024-12-13 15:32:30|||||||||4
1734103990000|2024-12-13 15:33:10|||||||||57
1734104030000|2024-12-13 15:33:50|312.1||312.2||312.2||312.1||22
1734104040000|2024-12-13 15:34:00|312.1||312.2||312.2||312.1||1906
1734104140000|2024-12-13 15:35:40|312.1||312.1||312.1||312.1||0
1734104160000|2024-12-13 15:36:00|312.2||312.2||312.2||312.2||401
1734104210000|2024-12-13 15:36:50|312.1|312|312.1|312|312.1|312|312.1|312|1567
1734104230000|2024-12-13 15:37:10|312.2||312.2||312.2||312.2||337
1734104240000|2024-12-13 15:37:20|312.7|312.4|312.8|312.6|312.8|312.6|312.7|312.4|1238
1734104250000|2024-12-13 15:37:30|312.7|312.5|312.6|312.5|312.7|312.5|312.6|312.5|734
1734104260000|2024-12-13 15:37:40|||||||||231
1734104270000|2024-12-13 15:37:50|312.7||312.7||312.7||312.7||90
1734104310000|2024-12-13 15:38:30|312.9|312.7|312.9|312.7|312.9|312.7|312.9|312.7|822
1734104320000|2024-12-13 15:38:40|313|312.8|312.8|312.6|313|312.8|312.8|312.6|486
1734104330000|2024-12-13 15:38:50|313|312.7|313|312.7|313|312.7|313|312.7|196
1734104400000|2024-12-13 15:40:00|||||||||567
1734104410000|2024-12-13 15:40:10||312.8||312.8||312.8||312.8|0
1734104440000|2024-12-13 15:40:40|312.9|312.7|312.9|312.7|312.9|312.7|312.9|312.7|1772
1734104510000|2024-12-13 15:41:50|312.8|312.6|312.8|312.7|312.8|312.7|312.7|312.5|1311
1734104520000|2024-12-13 15:42:00|312.7|312.6|312.6|312.4|312.8|312.6|312.6|312.3|850
1734104540000|2024-12-13 15:42:20|312.5|312.3|312.5|312.3|312.5|312.3|312.5|312.3|195
1734104570000|2024-12-13 15:42:50|312.4|312.2|312.4|312.2|312.4|312.2|312.4|312.2|1026
1734104590000|2024-12-13 15:43:10|312.5|312.3|312.5|312.2|312.5|312.3|312.5|312.2|503
1734104700000|2024-12-13 15:45:00|312.4|311.9|312.2|311.9|312.4|311.9|312.1|311.9|498
1734104920000|2024-12-13 15:48:40|||||||||318
1734105000000|2024-12-13 15:50:00|||||||||1332
1734105050000|2024-12-13 15:50:50|312.1|311.8|312|311.8|312.1|311.8|312|311.8|30
1734105060000|2024-12-13 15:51:00|312.2|312|312.2|312|312.2|312|312.2|312|1023
1734105100000|2024-12-13 15:51:40|312.1|311.9|312.1|311.9|312.1|311.9|312.1|311.9|548
1734105230000|2024-12-13 15:53:50|||||||||317
1734105240000|2024-12-13 15:54:00|||||||||26
1734105250000|2024-12-13 15:54:10|312.2|312|312.2|312|312.2|312|312.2|312|26
1734105300000|2024-12-13 15:55:00|312.3|312.1|312.2|311.9|312.5|312.4|312.2|311.9|1406
1734105310000|2024-12-13 15:55:10|312.3||312.3||312.3||312.3||0
1734105400000|2024-12-13 15:56:40|||||||||11780
1734105440000|2024-12-13 15:57:20||312||312||312||312|0
1734105540000|2024-12-13 15:59:00|||||||||978
1734105640000|2024-12-13 16:00:40|312.2|312.1|312.3|312.1|312.3|312.1|312.2|312.1|452
1734105650000|2024-12-13 16:00:50||312||312||312||312|0
1734105680000|2024-12-13 16:01:20|312.1|311.8|312.1|311.8|312.1|311.8|312.1|311.8|1004
1734105700000|2024-12-13 16:01:40|312|311.7|311.9|311.8|312|311.8|311.9|311.7|245
1734105710000|2024-12-13 16:01:50|312|311.9|312|311.8|312|311.9|312|311.8|596
1734105740000|2024-12-13 16:02:20|312.1|311.9|312.2|312|312.2|312|312.1|311.9|319
1734105780000|2024-12-13 16:03:00|312.5|312.3|312.5|312.3|312.5|312.3|312.5|312.3|437
1734105800000|2024-12-13 16:03:20|312.3|312.1|312.3|312.1|312.3|312.1|312.3|312.1|391
1734105810000|2024-12-13 16:03:30|312.1|312|312.3|312|312.3|312|312.1|312|331
1734105940000|2024-12-13 16:05:40|312|311.8|312|311.8|312.1|311.8|312|311.8|506
1734105950000|2024-12-13 16:05:50|311.9|311.7|312|311.8|312|311.8|311.9|311.7|725
1734105970000|2024-12-13 16:06:10|312.3|312.1|312.3|312.1|312.3|312.1|312.3|312.1|467
1734106020000|2024-12-13 16:07:00|||||||||1110
1734106030000|2024-12-13 16:07:10|||||||||1681
1734106160000|2024-12-13 16:09:20|312.5|312.3|312.9|312.7|312.9|312.7|312.5|312.3|716
1734106170000|2024-12-13 16:09:30|313||312.9||313||312.9||652
1734106190000|2024-12-13 16:09:50|313.1|312.9|313.3|313|313.3|313|313.1|312.9|651
1734106210000|2024-12-13 16:10:10|313|312.8|313.2|312.8|313.2|312.9|313|312.8|609
1734106260000|2024-12-13 16:11:00|313.5|313.1|313.5|313.1|313.5|313.1|313.5|313.1|529
1734106270000|2024-12-13 16:11:10|313.4|312.8|313.1|312.8|313.4|312.8|313.1|312.8|481
1734106300000|2024-12-13 16:11:40|||||||||163
1734106320000|2024-12-13 16:12:00|||||||||475
1734106450000|2024-12-13 16:14:10|312.9|312.7|312.9|312.7|312.9|312.7|312.9|312.7|719
1734106460000|2024-12-13 16:14:20|313.1|312.9|313.1|312.9|313.1|312.9|313.1|312.9|503
1734106480000|2024-12-13 16:14:40|||||||||489
1734106490000|2024-12-13 16:14:50|312.9|312.7|312.9|312.7|312.9|312.7|312.9|312.7|276
1734106510000|2024-12-13 16:15:10|312.9|312.6|312.9|312.6|312.9|312.6|312.9|312.6|0
1734106580000|2024-12-13 16:16:20|313|312.7|313|312.7|313|312.7|313|312.7|0
1734106590000|2024-12-13 16:16:30|312.9|312.6|313|312.7|313|312.7|312.9|312.6|0
1734106600000|2024-12-13 16:16:40|312.9|312.6|313|312.7|313|312.7|312.9|312.6|0
1734106610000|2024-12-13 16:16:50|313.2|312.8|313.2|312.8|313.2|312.8|313.2|312.8|0
1734106650000|2024-12-13 16:17:30|313.1|312.7|313.1|312.7|313.1|312.7|313.1|312.7|0
1734106660000|2024-12-13 16:17:40|313.2|312.8|313.2|312.8|313.2|312.8|313.1|312.7|0
1734106670000|2024-12-13 16:17:50|313.1|312.9|313.1|312.8|313.2|312.9|313.1|312.8|0
1734106680000|2024-12-13 16:18:00|313.2|312.9|313.2|312.9|313.2|312.9|313.2|312.9|0
1734106690000|2024-12-13 16:18:10|313.1|312.8|313.1|312.8|313.1|312.8|313.1|312.8|0
1734106730000|2024-12-13 16:18:50|313.2|312.9|313.1|312.8|313.2|312.9|313.1|312.8|0
1734106770000|2024-12-13 16:19:30|313.2|312.9|312.6|312.2|313.2|312.9|312.6|312.2|530
1734106800000|2024-12-13 16:20:00|312.7|312.3|312.6|312.2|312.7|312.3|312.6|312.2|0
1734106810000|2024-12-13 16:20:10|312.7|312.3|312.4|312|312.7|312.3|312.4|312|81
1734106820000|2024-12-13 16:20:20|312.5|312.1|312.3|312|312.5|312.1|312.3|312|0
1734106830000|2024-12-13 16:20:30|312.4|312.1|312.4|312.1|312.5|312.2|312.3|312|337
1734106840000|2024-12-13 16:20:40|312.5|312.2|312.4|312.1|312.5|312.2|312.4|312.1|0
1734106870000|2024-12-13 16:21:10|312.5|312.2|312.5|312.2|312.5|312.2|312.4|312.1|0
1734106890000|2024-12-13 16:21:30|312.4|312.1|312.8|312.5|312.9|312.6|312.4|312.1|0
1734106900000|2024-12-13 16:21:40|312.9|312.6|312.8|312.5|312.9|312.6|312.8|312.5|0
1734106910000|2024-12-13 16:21:50|312.9|312.6|312.7|312.4|312.9|312.6|312.7|312.3|460
1734106970000|2024-12-13 16:22:50|312.6|312.3|312.6|312.3|312.6|312.3|312.6|312.3|0
1734107010000|2024-12-13 16:23:30|312.7|312.4|312.8|312.4|312.9|312.7|312.7|312.3|177
1734107020000|2024-12-13 16:23:40|312.7|312.3|312.8|312.4|312.8|312.4|312.7|312.3|0
1734107040000|2024-12-13 16:24:00|312.7|312.3|312.8|312.3|312.9|312.5|312.7|312.3|0
1734107060000|2024-12-13 16:24:20|312.9|312.4|312.8|312.4|312.9|312.5|312.8|312.4|0
1734107070000|2024-12-13 16:24:30|312.9|312.5|312.8|312.4|312.9|312.5|312.8|312.4|0
1734107090000|2024-12-13 16:24:50|312.9|312.5|312.9|312.5|312.9|312.5|312.9|312.5|0
1734107100000|2024-12-13 16:25:00|312.6|312.3|312.7|312.4|312.7|312.4|312.6|312.3|543
1734107160000|2024-12-13 16:26:00|312.6|312.3|312.6|312.3|312.6|312.3|312.6|312.3|0
1734107180000|2024-12-13 16:26:20|312.7|312.2|312.6|312.2|312.7|312.2|312.6|312.2|435
1734107190000|2024-12-13 16:26:30|312.7|312.3|312.6|312.2|312.7|312.3|312.6|312.2|0
1734107200000|2024-12-13 16:26:40|312.7|312.3|312.6|312.3|312.7|312.3|312.5|312.2|0
1734107210000|2024-12-13 16:26:50|312.5|312.2|312.5|312.2|312.6|312.3|312.3|312|773
1734107220000|2024-12-13 16:27:00|312.6|312.1|312.6|312.3|312.6|312.3|312.5|312.1|0
1734107230000|2024-12-13 16:27:10|312.5|312.2|312.5|312.2|312.5|312.2|312.5|312.2|0
1734107240000|2024-12-13 16:27:20|312.6|312.3|312.6|312.3|312.6|312.3|312.6|312.3|0
1734107250000|2024-12-13 16:27:30|312.5|312.2|312.6|312.2|312.6|312.2|312.4|312.1|0
1734107260000|2024-12-13 16:27:40|312.5|312.1|312.5|312.1|312.6|312.2|312.5|312.1|0
1734107270000|2024-12-13 16:27:50|312.6|312.2|312.6|312.2|312.6|312.2|312.6|312.2|0
1734107290000|2024-12-13 16:28:10|312.5|312.1|312.4|312.1|312.5|312.1|312.4|312.1|0
1734107310000|2024-12-13 16:28:30|312.5|312.2|312.3|312|312.5|312.2|312.3|312|4
1734107320000|2024-12-13 16:28:40|312.4|312.1|312.3|312|312.4|312.1|312.3|312|0
1734107330000|2024-12-13 16:28:50|312.4|311.9|312.4|312|312.4|312|312.3|311.9|0
1734107370000|2024-12-13 16:29:30|312.3|311.9|312.4|312.1|312.4|312.1|312.3|311.9|0
1734107380000|2024-12-13 16:29:40|312.3|312|312.3|311.8|312.4|312.1|312.2|311.8|16
1734107390000|2024-12-13 16:29:50|312.4|311.9|312.3|311.6|312.4|311.9|312.3|311.6|762
1734336010000|2024-12-16 08:00:10|312.3|308.7|311.3|308.7|312.3|308.8|310.9|308.7|4626
1734336020000|2024-12-16 08:00:20|311.2|308.9|311|309.3|311.2|309.3|310.8|308.6|294
1734336030000|2024-12-16 08:00:30||309.5||309.4||309.5||309.3|1550
1734336040000|2024-12-16 08:00:40||309.5||309.5||309.5||309.3|5
1734336060000|2024-12-16 08:01:00||309.7||309.7||309.7||309.7|0
1734336080000|2024-12-16 08:01:20||309.8||309.8||309.8||309.8|0
1734336130000|2024-12-16 08:02:10|||||||||3
1734336140000|2024-12-16 08:02:20||309.7||309.7||309.7||309.7|95
1734336150000|2024-12-16 08:02:30|||||||||38
1734336180000|2024-12-16 08:03:00|310.9||310.9||310.9||310.9||23
1734336200000|2024-12-16 08:03:20|||||||||1600
1734336250000|2024-12-16 08:04:10|310.4|310.1|310.4|309.5|310.4|310.1|310.4|309.5|269
1734336270000|2024-12-16 08:04:30|||||||||75
1734336350000|2024-12-16 08:05:50|||||||||3
1734336380000|2024-12-16 08:06:20|||||||||5
1734336490000|2024-12-16 08:08:10|||||||||1058
1734336520000|2024-12-16 08:08:40|||||||||895
1734336620000|2024-12-16 08:10:20|||||||||173
1734336660000|2024-12-16 08:11:00|310.3|309.6|310.4|310|310.4|310|310.3|309.6|283
1734336670000|2024-12-16 08:11:10|310.7|310.1|310.7|310.3|310.7|310.3|310.7|310.1|22
1734336680000|2024-12-16 08:11:20|310.6|310.2|310.7|310.2|310.7|310.2|310.6|310.2|39
1734336790000|2024-12-16 08:13:10|311.1|310.4|311.1|310.5|311.1|310.5|311.1|310.4|2605
1734336800000|2024-12-16 08:13:20||310.6||310.6||310.6||310.6|277
1734336820000|2024-12-16 08:13:40|310.9|310.3|310.9|310.4|310.9|310.4|310.9|310.3|366
1734336830000|2024-12-16 08:13:50|311||311.1||311.1||311||0
1734336850000|2024-12-16 08:14:10|310.5|310.2|310.5|310.2|310.5|310.2|310.5|310.2|3
1734336860000|2024-12-16 08:14:20|310.4|309.8|310.3|309.8|310.4|309.8|310.2|309.8|1058
1734336900000|2024-12-16 08:15:00|310.2|309.9|310.5|309.9|310.5|309.9|310.2|309.9|3478
1734336910000|2024-12-16 08:15:10|310.4||310.3||310.4||310.3||0
1734336920000|2024-12-16 08:15:20|310.1|309.7|310.2|309.7|310.2|309.7|310.1|309.7|231
1734336930000|2024-12-16 08:15:30|310.3|309.8|310.3|309.8|310.3|309.8|310.3|309.8|0
1734336940000|2024-12-16 08:15:40|310.4||310.4||310.4||310.4||0
1734336960000|2024-12-16 08:16:00|310.5|310.7|311.1|310.7|311.1|310.7|310.5|310.7|567
1734336970000|2024-12-16 08:16:10|311|310.6|310.7|310.3|311|310.6|310.7|310.3|584
1734336980000|2024-12-16 08:16:20|310.6|310|310.5|309.9|310.6|310|310.5|309.9|37
1734337010000|2024-12-16 08:16:50|||||||||1004
1734337020000|2024-12-16 08:17:00||309.8||309.7||309.8||309.7|0
1734337060000|2024-12-16 08:17:40|310.4||310.3||310.4||310.3||0
1734337190000|2024-12-16 08:19:50|310.2|309.3|310.2|309.3|310.2|309.3|310.2|309.3|159
1734337200000|2024-12-16 08:20:00|310.1||310.1||310.1||310.1||0
1734337280000|2024-12-16 08:21:20|309.9||309.9||309.9||309.9||0
1734337400000|2024-12-16 08:23:20|||||||||1000
1734337420000|2024-12-16 08:23:40|309.7|309.1|309.7|308.8|309.7|309.1|309.7|308.8|72
1734337500000|2024-12-16 08:25:00|309.4|309.1|309.4|308.8|309.4|309.1|309.4|308.8|680
1734337530000|2024-12-16 08:25:30||308.9||308.9||308.9||308.9|1
1734337550000|2024-12-16 08:25:50|||||||||32
1734337570000|2024-12-16 08:26:10|309.3||309.4||309.4||309.3||319
1734337580000|2024-12-16 08:26:20|||||||||40
1734337620000|2024-12-16 08:27:00|309.3||309.3||309.3||309.3||2333
1734337630000|2024-12-16 08:27:10|309.4|309|309.9|309.2|309.9|309.2|309.4|309|2099
1734337640000|2024-12-16 08:27:20|309.8|309.3|309.9|309.3|309.9|309.3|309.8|309.3|40
1734337660000|2024-12-16 08:27:40|310.3|309.4|310.2|309.5|310.3|309.5|310.2|309.4|37
1734337680000|2024-12-16 08:28:00|310.1|309.4|310.1|309.3|310.2|309.4|310.1|309.3|0
1734337740000|2024-12-16 08:29:00||309.2||309.2||309.2||309.2|0
1734337820000|2024-12-16 08:30:20|||||||||32
1734337870000|2024-12-16 08:31:10|309.7|308.9|309.7|308.9|309.7|308.9|309.7|308.9|2
1734337950000|2024-12-16 08:32:30|||||||||600
1734338000000|2024-12-16 08:33:20|||||||||169
1734338010000|2024-12-16 08:33:30|309.3|308.8|309.5|308.8|309.6|308.8|309.3|308.8|267
1734338020000|2024-12-16 08:33:40||308.9||308.9||308.9||308.9|0
1734338060000|2024-12-16 08:34:20|309.4||309.5||309.5||309.4||0
1734338080000|2024-12-16 08:34:40|309.7||309.7||309.7||309.7||131
1734338160000|2024-12-16 08:36:00|309.4|309|309.3|308.8|309.4|309|309.3|308.8|400
1734338170000|2024-12-16 08:36:10|309.2|308.6|309.2|308.6|309.2|308.6|309.2|308.6|503
1734338210000|2024-12-16 08:36:50|309|308.3|309|308.3|309|308.3|309|308.3|81
1734338270000|2024-12-16 08:37:50|||||||||47
1734338310000|2024-12-16 08:38:30|||||||||3221
1734338340000|2024-12-16 08:39:00|309.1||309.1||309.1||309.1||0
1734338440000|2024-12-16 08:40:40|309.2|308.5|309.2|308.5|309.2|308.5|309.2|308.5|162
1734338470000|2024-12-16 08:41:10|||||||||610
1734338500000|2024-12-16 08:41:40|309.3|308.7|309.3|308.7|309.3|308.7|309.3|308.7|272
1734338590000|2024-12-16 08:43:10|309.2|308.5|309.2|308.5|309.2|308.5|309.2|308.5|0
1734338600000|2024-12-16 08:43:20|309.1|308.4|309|308.4|309.1|308.4|309|308.4|1000
1734338610000|2024-12-16 08:43:30|308.9||308.9||308.9||308.9||0
1734338640000|2024-12-16 08:44:00|||||||||1000
1734338670000|2024-12-16 08:44:30||308.3||308.3||308.3||308.3|0
1734338730000|2024-12-16 08:45:30|308.7|308.4|308.9|308.4|308.9|308.4|308.7|308.4|401
1734338740000|2024-12-16 08:45:40|||||||||2500
1734338900000|2024-12-16 08:48:20||308.3||308.3||308.3||308.3|0
1734338910000|2024-12-16 08:48:30|308.8||308.8||308.8||308.8||0
1734338930000|2024-12-16 08:48:50|308.6|308.1|308.6|308|308.8|308.2|308.6|308|678
1734338960000|2024-12-16 08:49:20|308.5||308.6||308.6||308.5||1508
1734338970000|2024-12-16 08:49:30|308.7|307.9|308.7|308.1|308.7|308.2|308.7|307.9|249
1734339000000|2024-12-16 08:50:00|||||||||641
1734339010000|2024-12-16 08:50:10||308.2||308.2||308.2||308.2|515
1734339020000|2024-12-16 08:50:20||308.1||308.1||308.1||308.1|0
1734339050000|2024-12-16 08:50:50|||||||||211
1734339080000|2024-12-16 08:51:20||308.2||308.2||308.2||308.2|0
1734339130000|2024-12-16 08:52:10|||||||||20000
1734339300000|2024-12-16 08:55:00||308.3||308.2||308.3||308.2|226
1734339440000|2024-12-16 08:57:20|308.5|308.3|308.5|308.2|308.5|308.3|308.5|308.2|168
1734339450000|2024-12-16 08:57:30|308.4||308.4||308.4||308.4||74
1734339460000|2024-12-16 08:57:40|308.5|308.4|308.4|308.1|308.5|308.4|308.4|308.1|2019
1734339470000|2024-12-16 08:57:50|308.2|308|308.1|308|308.2|308|308.1|308|629
1734339480000|2024-12-16 08:58:00|308.4||308.4||308.4||308.3||1355
1734339490000|2024-12-16 08:58:10||307.9||308||308||307.9|0
1734339520000|2024-12-16 08:58:40|||||||||974
1734339530000|2024-12-16 08:58:50|308.5||308.5||308.5||308.5||416
1734339540000|2024-12-16 08:59:00||308.1||308.1||308.1||308.1|327
1734339550000|2024-12-16 08:59:10||308||308||308||308|0
1734339640000|2024-12-16 09:00:40|308.6|308.1|308.6|308.1|308.6|308.1|308.6|308.1|657
1734339650000|2024-12-16 09:00:50|308.5|308|308.5|308|308.5|308|308.5|308|22
1734339660000|2024-12-16 09:01:00|308.4||308.4||308.4||308.4||2149
1734339690000|2024-12-16 09:01:30|||||||||2
1734339750000|2024-12-16 09:02:30|||||||||68
1734339770000|2024-12-16 09:02:50|308.6|308.2|308.6|308.2|308.6|308.2|308.6|308.2|32
1734339830000|2024-12-16 09:03:50|308.5|308|308.5|308|308.5|308|308.5|308|23
1734339880000|2024-12-16 09:04:40||308.1||308.1||308.1||308.1|0
1734339900000|2024-12-16 09:05:00|307.8|307.4|307.8|307.4|307.8|307.4|307.8|307.4|421
1734339910000|2024-12-16 09:05:10|307.7||307.7||307.7||307.7||305
1734339920000|2024-12-16 09:05:20|307.9|307.5|307.9|307.5|307.9|307.5|307.9|307.5|95
1734339930000|2024-12-16 09:05:30|308||308||308||308||16
1734339940000|2024-12-16 09:05:40|||||||||1624
1734339950000|2024-12-16 09:05:50|307.9|307.4|307.9|307.4|307.9|307.4|307.9|307.4|0
1734340010000|2024-12-16 09:06:50|||||||||2
1734340040000|2024-12-16 09:07:20|308.3|307.8|308.3|307.8|308.3|307.8|308.3|307.8|464
1734340050000|2024-12-16 09:07:30|||||||||6
1734340070000|2024-12-16 09:07:50|308.2||308.2||308.2||308.2||0
1734340080000|2024-12-16 09:08:00|308.3|308.2|308.6|308.2|308.6|308.2|308.3|308.2|79
1734340090000|2024-12-16 09:08:10|308.7||308.6||308.7||308.6||0
1734340100000|2024-12-16 09:08:20||308.3||308.3||308.3||308.3|135
1734340110000|2024-12-16 09:08:30|308.5|308.2|308.5|308.2|308.5|308.2|308.4|308.2|751
1734340130000|2024-12-16 09:08:50|308.6|308.3|308.6|308.3|308.6|308.3|308.6|308.3|27
1734340210000|2024-12-16 09:10:10|||||||||9200
1734340230000|2024-12-16 09:10:30|308.9|308.5|308.9|308.5|308.9|308.5|308.9|308.5|16
1734340240000|2024-12-16 09:10:40|308.8|308.3|308.7|308.3|308.8|308.3|308.7|308.3|145
1734340250000|2024-12-16 09:10:50|308.8||308.8||308.8||308.8||8
1734340280000|2024-12-16 09:11:20|308.7||308.7||308.7||308.7||0
1734340320000|2024-12-16 09:12:00|308.6|307.7|308.4|307.7|308.6|307.7|308.4|307.7|100
1734340370000|2024-12-16 09:12:50|||||||||977
1734340380000|2024-12-16 09:13:00||307.6||307.6||307.6||307.6|0
1734340430000|2024-12-16 09:13:50|308.3|307.4|308.2|307.4|308.3|307.4|308.2|307.4|0
1734340600000|2024-12-16 09:16:40|308.1||308.1||308.1||308.1||3
1734340630000|2024-12-16 09:17:10|307.9||307.9||307.9||307.9||6
1734340680000|2024-12-16 09:18:00||307.5||307.5||307.5||307.5|0
1734340690000|2024-12-16 09:18:10|||||||||617
1734340740000|2024-12-16 09:19:00|||||||||2673
1734340750000|2024-12-16 09:19:10|308.5|307.6|308.5|307.9|308.5|307.9|308.5|307.6|8
1734340770000|2024-12-16 09:19:30|||||||||805
1734340780000|2024-12-16 09:19:40|308.4||308.3||308.4||308.3||0
1734340790000|2024-12-16 09:19:50|308.4||308.4||308.4||308.4||0
1734340810000|2024-12-16 09:20:10||308||308||308||308|0
1734340820000|2024-12-16 09:20:20|||||||||10000
1734340840000|2024-12-16 09:20:40|||||||||151
1734340870000|2024-12-16 09:21:10|||||||||4
1734340880000|2024-12-16 09:21:20|||||||||2
1734340900000|2024-12-16 09:21:40|308.3|307.7|308.4|307.8|308.4|307.8|308.3|307.7|1601
1734340910000|2024-12-16 09:21:50|308.3|307.9|308.3|307.9|308.3|307.9|308.3|307.9|1
1734341000000|2024-12-16 09:23:20|||||||||202
1734341010000|2024-12-16 09:23:30|308.1|307.7|308.1|307.7|308.1|307.7|308.1|307.7|9
1734341030000|2024-12-16 09:23:50|||||||||644
1734341060000|2024-12-16 09:24:20|308.3|307.8|308.3|307.8|308.3|307.8|308.3|307.8|35
1734341070000|2024-12-16 09:24:30|308.9|308.4|308.9|308.4|308.9|308.4|308.9|308.4|565
1734341080000|2024-12-16 09:24:40|||||||||225
1734341090000|2024-12-16 09:24:50|308.8|308.5|308.3|307.8|308.8|308.5|308.3|307.8|2312
1734341100000|2024-12-16 09:25:00|308.4||308.4||308.4||308.4||0
1734341170000|2024-12-16 09:26:10|||||||||4000
1734341210000|2024-12-16 09:26:50||307.9||307.9||307.9||307.9|41
1734341230000|2024-12-16 09:27:10|||||||||194
1734341310000|2024-12-16 09:28:30|308.3||308.3||308.3||308.3||0
1734341320000|2024-12-16 09:28:40|308.4||308.3||308.4||308.3||2
1734341370000|2024-12-16 09:29:30|||||||||2
1734341420000|2024-12-16 09:30:20|||||||||85
1734341430000|2024-12-16 09:30:30|308|307.7|308|307.7|308|307.7|307.9|307.7|53
1734341450000|2024-12-16 09:30:50|307.7|307.5|308|307.6|308|307.6|307.7|307.5|1632
1734341460000|2024-12-16 09:31:00|||||||||53
1734341480000|2024-12-16 09:31:20|307.9|307.5|307.7|307.5|307.9|307.5|307.7|307.5|253
1734341490000|2024-12-16 09:31:30|||||||||43
1734341540000|2024-12-16 09:32:20|307.8|307.6|308.2|307.9|308.2|307.9|307.8|307.6|560
1734341550000|2024-12-16 09:32:30|308.3|308|308.3|308|308.3|308|308.3|308|177
1734341560000|2024-12-16 09:32:40|308.5||308.5||308.5||308.5||899
1734341570000|2024-12-16 09:32:50|308.6|308.1|308.6|308.1|308.6|308.1|308.6|308.1|312
1734341580000|2024-12-16 09:33:00||308||308||308||308|0
1734341590000|2024-12-16 09:33:10|||||||||3691
1734341600000|2024-12-16 09:33:20|||||||||95
1734341620000|2024-12-16 09:33:40|||||||||5000
1734341630000|2024-12-16 09:33:50|308.8|308.3|308.8|308.3|308.9|308.3|308.7|308.3|3235
1734341640000|2024-12-16 09:34:00|308.7|308.2|308.6|308.2|308.7|308.2|308.6|308.2|270
1734341710000|2024-12-16 09:35:10|308.5||308.4||308.5||308.4||0
1734341730000|2024-12-16 09:35:30||308||308||308||308|299
1734341800000|2024-12-16 09:36:40|308.3||308.3||308.3||308.3||0
1734341820000|2024-12-16 09:37:00|||||||||1516
1734341910000|2024-12-16 09:38:30|308.4|308.1|308.4|308.1|308.4|308.1|308.4|308.1|1263
1734341920000|2024-12-16 09:38:40|308.6|308.2|308.6|308.3|308.6|308.3|308.6|308.2|1214
1734341960000|2024-12-16 09:39:20||308.4||308.3||308.4||308.3|270
1734341980000|2024-12-16 09:39:40|||||||||468
1734342000000|2024-12-16 09:40:00|308.7|308.4|308.7|308.4|308.7|308.4|308.7|308.3|1384
1734342010000|2024-12-16 09:40:10|309.4|309|309.4|308.9|309.4|309|309.4|308.9|474
1734342020000|2024-12-16 09:40:20|||||||||9
1734342030000|2024-12-16 09:40:30|309.5|309|309.8|309.3|309.8|309.3|309.5|309|452
1734342040000|2024-12-16 09:40:40|310|309.5|310.1|309.7|310.1|309.7|310|309.5|787
1734342070000|2024-12-16 09:41:10|310.4|309.8|310.4|309.9|310.4|309.9|310.4|309.8|43
1734342090000|2024-12-16 09:41:30|||||||||2
1734342110000|2024-12-16 09:41:50|310.5|310|310.4|309.9|310.5|310|310.4|309.9|0
1734342200000|2024-12-16 09:43:20||310||310||310||310|0
1734342210000|2024-12-16 09:43:30|310.5||310.5||310.5||310.5||0
1734342220000|2024-12-16 09:43:40|310.4||310.5||310.5||310.4||0
1734342230000|2024-12-16 09:43:50|310.4||310.4||310.4||310.4||0
1734342260000|2024-12-16 09:44:20|310.3|310.1|310.5|310.4|310.5|310.4|310.3|310.1|504
1734342270000|2024-12-16 09:44:30|310.1|310.3|310.1|309.7|310.1|310.3|310.1|309.7|1577
1734342280000|2024-12-16 09:44:40|310|309.1|309.7|309.1|310|309.1|309.7|309.1|613
1734342300000|2024-12-16 09:45:00|309.8||309.8||309.8||309.8||0
1734342310000|2024-12-16 09:45:10|309.9|309.2|309.9|309.3|309.9|309.3|309.9|309.2|0
1734342360000|2024-12-16 09:46:00|||||||||80
1734342390000|2024-12-16 09:46:30|309.8||309.8||309.8||309.8||0
1734342400000|2024-12-16 09:46:40||309.4||309.4||309.4||309.4|0
1734342410000|2024-12-16 09:46:50||309.3||309.3||309.3||309.3|0
1734342430000|2024-12-16 09:47:10|||||||||3
1734342710000|2024-12-16 09:51:50|309.9||309.9||309.9||309.9||0
1734342740000|2024-12-16 09:52:20|||||||||80
1734342820000|2024-12-16 09:53:40|309.8||309.8||309.8||309.8||600
1734342850000|2024-12-16 09:54:10|309.9||309.9||309.9||309.9||0
1734342860000|2024-12-16 09:54:20||309.4||309.4||309.4||309.4|9
1734342920000|2024-12-16 09:55:20|||||||||50
1734342980000|2024-12-16 09:56:20|309.8||309.9||309.9||309.8||0
1734342990000|2024-12-16 09:56:30|||||||||880
1734343000000|2024-12-16 09:56:40|309.8||309.8||309.8||309.8||0
1734343050000|2024-12-16 09:57:30|||||||||1
1734343060000|2024-12-16 09:57:40|309.9||309.9||309.9||309.9||0
1734343100000|2024-12-16 09:58:20|||||||||639
1734343120000|2024-12-16 09:58:40|309.8||309.8||309.8||309.8||0
1734343150000|2024-12-16 09:59:10||309.5||309.5||309.5||309.5|32
1734343220000|2024-12-16 10:00:20|310.2|309.7|310.2|309.7|310.2|309.7|310.2|309.7|184
1734343290000|2024-12-16 10:01:30||309.8||309.9||309.9||309.8|0
1734343380000|2024-12-16 10:03:00|310.1||310.1||310.1||310.1||214
1734343390000|2024-12-16 10:03:10|||||||||3365
1734343410000|2024-12-16 10:03:30|310.2||310.2||310.2||310.2||113
1734343450000|2024-12-16 10:04:10|||||||||3
1734343460000|2024-12-16 10:04:20|310.1||310.1||310.1||310.1||6
1734343480000|2024-12-16 10:04:40|||||||||32
1734343490000|2024-12-16 10:04:50|310.2|310|310.2|310|310.2|310|310.2|310|15
1734343500000|2024-12-16 10:05:00|310.4|310.2|310.4|310.3|310.4|310.3|310.4|310.2|1359
1734343510000|2024-12-16 10:05:10|310.5|310.2|310.5|310.3|310.5|310.3|310.5|310.2|371
1734343530000|2024-12-16 10:05:30|310.2|309.9|310.3|309.9|310.3|309.9|310.2|309.9|754
1734343570000|2024-12-16 10:06:10|||||||||9
1734343610000|2024-12-16 10:06:50|||||||||1
1734343620000|2024-12-16 10:07:00|||||||||1
1734343660000|2024-12-16 10:07:40||310||310||310||310|342
1734343670000|2024-12-16 10:07:50||309.9||309.9||309.9||309.9|0
1734343700000|2024-12-16 10:08:20|||||||||431
1734343730000|2024-12-16 10:08:50||310||310||310||310|408
1734343750000|2024-12-16 10:09:10|||||||||3
1734343790000|2024-12-16 10:09:50|309.7|309.3|309.7|309.4|309.7|309.4|309.7|309.3|629
1734343800000|2024-12-16 10:10:00|||||||||272
1734343810000|2024-12-16 10:10:10|309.6||309.6||309.6||309.6||0
1734343820000|2024-12-16 10:10:20|309.8|309.5|310.1|309.6|310.1|309.6|309.8|309.5|145
1734343860000|2024-12-16 10:11:00|||||||||18
1734343870000|2024-12-16 10:11:10|310||310||310||310||0
1734343890000|2024-12-16 10:11:30|309.9||309.9||309.9||309.9||145
1734343920000|2024-12-16 10:12:00|310||310||310||310||18
1734343950000|2024-12-16 10:12:30|||||||||2500
1734343970000|2024-12-16 10:12:50|309.8||309.8||309.8||309.8||127
1734343990000|2024-12-16 10:13:10|||||||||143
1734344060000|2024-12-16 10:14:20|310.3|309.7|310.3|310|310.3|310|310.3|309.7|157
1734344080000|2024-12-16 10:14:40|||||||||135
1734344090000|2024-12-16 10:14:50|||||||||45
1734344110000|2024-12-16 10:15:10|310.1|309.7|309.8|309.6|310.1|309.7|309.8|309.6|683
1734344120000|2024-12-16 10:15:20|309.7|309.4|309.7|309.4|309.7|309.4|309.7|309.4|16
1734344130000|2024-12-16 10:15:30|309.6||309.7||309.7||309.6||212
1734344150000|2024-12-16 10:15:50|309.8|309.5|309.8|309.4|309.8|309.5|309.8|309.4|95
1734344220000|2024-12-16 10:17:00||309.5||309.5||309.5||309.5|71
1734344270000|2024-12-16 10:17:50|309.9|309.6|309.9|309.6|309.9|309.6|309.9|309.6|22
1734344300000|2024-12-16 10:18:20||309.7||309.7||309.7||309.7|0
1734344340000|2024-12-16 10:19:00|310|309.8|310.1|309.9|310.1|309.9|310|309.8|1108
1734344400000|2024-12-16 10:20:00|310.5|310.1|310.5|310.1|310.5|310.1|310.5|310.1|49
1734344530000|2024-12-16 10:22:10|||||||||229
1734344650000|2024-12-16 10:24:10||310.2||310.2||310.2||310.2|3
1734344750000|2024-12-16 10:25:50|||||||||306
1734344760000|2024-12-16 10:26:00|310.7|310.5|310.7|310.5|310.7|310.6|310.7|310.5|963
1734344790000|2024-12-16 10:26:30|310.5|310.2|310.5|310.2|310.5|310.2|310.5|310.2|484
1734344820000|2024-12-16 10:27:00|310.7|310.3|310.6|310.2|310.7|310.3|310.6|310.2|49
1734344840000|2024-12-16 10:27:20|||||||||76
1734344850000|2024-12-16 10:27:30||310.3||310.4||310.4||310.3|0
1734344950000|2024-12-16 10:29:10|310.7|310.5|310.7|310.5|310.7|310.5|310.7|310.5|102
1734344980000|2024-12-16 10:29:40||310.4||310.4||310.4||310.4|0
1734344990000|2024-12-16 10:29:50|||||||||66
1734345040000|2024-12-16 10:30:40|310.8|310.5|310.8|310.5|310.8|310.5|310.8|310.5|85
1734345060000|2024-12-16 10:31:00||310.4||310.4||310.4||310.4|0
1734345130000|2024-12-16 10:32:10||310.5||310.5||310.5||310.5|14
1734345220000|2024-12-16 10:33:40||310.6||310.6||310.6||310.6|187
1734345240000|2024-12-16 10:34:00|311.1|310.7|310.8|310.6|311.1|310.8|310.8|310.5|171
1734345250000|2024-12-16 10:34:10|||||||||3
1734345270000|2024-12-16 10:34:30|311.1|310.7|311.1|310.7|311.1|310.7|311.1|310.7|92
1734345280000|2024-12-16 10:34:40|311|310.6|311|310.6|311|310.6|311|310.6|0
1734345350000|2024-12-16 10:35:50|311.2|311|311.2|311|311.2|311|311.2|311|283
1734345360000|2024-12-16 10:36:00|||||||||252
1734345370000|2024-12-16 10:36:10|||||||||1002
1734345410000|2024-12-16 10:36:50|311|310.7|310.9|310.5|311|310.7|310.9|310.5|431
1734345430000|2024-12-16 10:37:10|310.7|310.4|310.7|310.4|310.7|310.4|310.7|310.4|141
1734345440000|2024-12-16 10:37:20|310.5|310.1|310.5|310.1|310.5|310.1|310.5|310.1|2668
1734345490000|2024-12-16 10:38:10|||||||||600
1734345520000|2024-12-16 10:38:40|||||||||1
1734345660000|2024-12-16 10:41:00|||||||||143
1734345730000|2024-12-16 10:42:10|||||||||35
1734345810000|2024-12-16 10:43:30||310.2||310.2||310.2||310.2|0
1734345950000|2024-12-16 10:45:50||310.3||310.3||310.3||310.3|102
1734345960000|2024-12-16 10:46:00|310.6|310.4|310.6|310.5|310.6|310.5|310.6|310.4|124
1734345970000|2024-12-16 10:46:10|310.8|310.6|310.8|310.6|310.8|310.6|310.8|310.6|10
1734345990000|2024-12-16 10:46:30||310.5||310.5||310.5||310.5|1303
1734346100000|2024-12-16 10:48:20|||||||||33
1734346210000|2024-12-16 10:50:10|||||||||48
1734346240000|2024-12-16 10:50:40|||||||||5
1734346300000|2024-12-16 10:51:40|||||||||4
1734346340000|2024-12-16 10:52:20|||||||||99
1734346350000|2024-12-16 10:52:30|310.9|310.6|310.9|310.7|310.9|310.7|310.9|310.6|136
1734346370000|2024-12-16 10:52:50|||||||||200
1734346380000|2024-12-16 10:53:00|311|310.8|311|310.8|311|310.8|311|310.8|135
1734346400000|2024-12-16 10:53:20|||||||||274
1734346410000|2024-12-16 10:53:30|311.5|310.9|311.5|310.9|311.5|310.9|311.5|310.9|5
1734346420000|2024-12-16 10:53:40|311.4||311.4||311.4||311.4||0
1734346440000|2024-12-16 10:54:00|311.5||311.5||311.5||311.5||0
1734346450000|2024-12-16 10:54:10|311.1|311|311.1|310.9|311.1|311.1|311.1|310.9|1558
1734346460000|2024-12-16 10:54:20|311.5|311|311.4|311|311.5|311|311.4|311|39
1734346540000|2024-12-16 10:55:40|311|310.8|311.1|310.8|311.1|311|311|310.8|748
1734346650000|2024-12-16 10:57:30|311||311||311||311||964
1734346660000|2024-12-16 10:57:40|311.1||311.1||311.1||311.1||0
1734346700000|2024-12-16 10:58:20|311|310.9|311.1|310.8|311.1|310.9|311|310.8|365
1734346730000|2024-12-16 10:58:50|||||||||6
1734346770000|2024-12-16 10:59:30|||||||||100
1734346810000|2024-12-16 11:00:10||310.9||310.9||310.9||310.9|25
1734346820000|2024-12-16 11:00:20|311|310.7|310.8|310.5|311|310.7|310.8|310.5|1255
1734346850000|2024-12-16 11:00:50|310.6|310.6|311|310.8|311.1|310.8|310.6|310.6|1255
1734346860000|2024-12-16 11:01:00|||||||||1096
1734346880000|2024-12-16 11:01:20|310.9|310.5|310.8|310.5|310.9|310.5|310.8|310.5|164
1734346900000|2024-12-16 11:01:40|||||||||5564
1734346920000|2024-12-16 11:02:00|310.7|310.2|310.6|310.2|310.7|310.2|310.6|310.2|135
1734347050000|2024-12-16 11:04:10|310.5||310.5||310.5||310.5||3
1734347070000|2024-12-16 11:04:30|310.4|310.1|310.4|310.1|310.4|310.1|310.4|310.1|455
1734347080000|2024-12-16 11:04:40|310.3||310.3||310.3||310.3||416
1734347090000|2024-12-16 11:04:50|310.4||310.4||310.4||310.4||18
1734347100000|2024-12-16 11:05:00|310.3|310|310.3|310|310.3|310|310.3|310|313
1734347110000|2024-12-16 11:05:10|310.1|309.9|309.9|309.5|310.1|309.9|309.9|309.5|2679
1734347120000|2024-12-16 11:05:20|310||310||310||310||0
1734347170000|2024-12-16 11:06:10|310.1|309.6|310.1|309.6|310.1|309.6|310.1|309.6|210
1734347180000|2024-12-16 11:06:20||309.7||309.7||309.7||309.7|0
1734347190000|2024-12-16 11:06:30|310.3|309.8|310.3|309.8|310.3|309.8|310.3|309.8|7
1734347290000|2024-12-16 11:08:10|||||||||317
1734347410000|2024-12-16 11:10:10||309.9||309.9||309.9||309.9|223
1734347430000|2024-12-16 11:10:30|310.2||310.2||310.2||310.2||237
1734347440000|2024-12-16 11:10:40|310.1|309.8|310|309.8|310.1|309.8|310|309.8|589
1734347450000|2024-12-16 11:10:50|310.1||310.1||310.1||310.1||0
1734347560000|2024-12-16 11:12:40|310.2|309.9|310.2|309.9|310.2|309.9|310.2|309.9|30
1734347570000|2024-12-16 11:12:50|310.1||310.1||310.1||310.1||0
1734347600000|2024-12-16 11:13:20|310|309.8|310|309.8|310|309.8|310|309.8|896
1734347620000|2024-12-16 11:13:40||309.7||309.7||309.7||309.7|144
1734347690000|2024-12-16 11:14:50|309.9|309.4|309.9|309.4|309.9|309.4|309.9|309.4|634
1734347840000|2024-12-16 11:17:20|310|309.5|310|309.7|310|309.7|310|309.5|106
1734347870000|2024-12-16 11:17:50|310.1||310.1||310.1||310.1||504
1734347930000|2024-12-16 11:18:50|||||||||3
1734347940000|2024-12-16 11:19:00|310||310||310||310||0
1734348130000|2024-12-16 11:22:10|||||||||3
1734348320000|2024-12-16 11:25:20|||||||||6
1734348340000|2024-12-16 11:25:40|||||||||3
1734348360000|2024-12-16 11:26:00|310.1|309.8|310.1|309.8|310.1|309.9|310.1|309.8|95
1734348550000|2024-12-16 11:29:10|||||||||5
1734348570000|2024-12-16 11:29:30|||||||||2
1734348670000|2024-12-16 11:31:10|||||||||9
1734348700000|2024-12-16 11:31:40|310.2|309.9|310.2|310|310.2|310|310.2|309.9|181
1734348760000|2024-12-16 11:32:40|310.5|310.2|310.5|310.2|310.5|310.2|310.5|310.2|275
1734348780000|2024-12-16 11:33:00|||||||||145
1734348820000|2024-12-16 11:33:40|||||||||25
1734348830000|2024-12-16 11:33:50||310.3||310.3||310.3||310.3|0
1734348870000|2024-12-16 11:34:30|||||||||615
1734348880000|2024-12-16 11:34:40|310.4|310.1|310.3|310.1|310.4|310.1|310.3|310.1|587
1734348920000|2024-12-16 11:35:20|310.2||310.3||310.3||310.2||68
1734349000000|2024-12-16 11:36:40|310|310|310.2|309.8|310.2|310|310|309.8|1597
1734349090000|2024-12-16 11:38:10|310.1||310.1||310.1||310.1||3
1734349100000|2024-12-16 11:38:20|310.2|309.9|310.2|309.9|310.2|309.9|310.2|309.9|185
1734349120000|2024-12-16 11:38:40|||||||||408
1734349160000|2024-12-16 11:39:20|310.3|310.1|310.5|310.2|310.5|310.2|310.3|310.1|618
1734349190000|2024-12-16 11:39:50|310.6|310.3|310.6|310.3|310.6|310.3|310.6|310.3|153
1734349300000|2024-12-16 11:41:40||310.4||310.4||310.4||310.4|1567
1734349310000|2024-12-16 11:41:50|310.5|310.3|310.5|310.3|310.5|310.3|310.5|310.3|434
1734349330000|2024-12-16 11:42:10||310.2||310.2||310.2||310.2|280
1734349350000|2024-12-16 11:42:30|310.7|310.3|310.7|310.3|310.7|310.3|310.6|310.3|94
1734349360000|2024-12-16 11:42:40|310.6||310.6||310.6||310.6||0
1734349370000|2024-12-16 11:42:50|310.7|310.2|310.7|310.3|310.7|310.3|310.7|310.2|0
1734349380000|2024-12-16 11:43:00|310.8|310.4|310.8|310.4|310.8|310.4|310.8|310.4|561
1734349410000|2024-12-16 11:43:30||310.5||310.5||310.5||310.5|352
1734349430000|2024-12-16 11:43:50||310.6||310.6||310.6||310.6|200
1734349490000|2024-12-16 11:44:50||310.7||310.7||310.7||310.7|34
1734349510000|2024-12-16 11:45:10|310.9||310.9||310.9||310.9||113
1734349580000|2024-12-16 11:46:20|310.5|310.2|310.5|310.2|310.5|310.2|310.5|310.2|340
1734349590000|2024-12-16 11:46:30|310.7|310.4|310.7|310.3|310.7|310.4|310.7|310.3|184
1734349650000|2024-12-16 11:47:30|310.8|310.6|310.8|310.6|310.8|310.6|310.8|310.6|186
1734349700000|2024-12-16 11:48:20|310.6|310.3|310.7|310.3|310.7|310.3|310.6|310.3|349
1734349840000|2024-12-16 11:50:40||310.4||310.3||310.4||310.3|0
1734349990000|2024-12-16 11:53:10||310.4||310.4||310.4||310.4|18
1734350000000|2024-12-16 11:53:20|||||||||417
1734350140000|2024-12-16 11:55:40|||||||||411
1734350150000|2024-12-16 11:55:50||310.5||310.5||310.5||310.5|6
1734350160000|2024-12-16 11:56:00||310.4||310.4||310.4||310.4|0
1734350240000|2024-12-16 11:57:20|||||||||3
1734350260000|2024-12-16 11:57:40|||||||||6
1734350310000|2024-12-16 11:58:30|310.6|310.2|310.4|310.2|310.6|310.2|310.4|310.2|565
1734350320000|2024-12-16 11:58:40|||||||||510
1734350330000|2024-12-16 11:58:50|||||||||190
1734350430000|2024-12-16 12:00:30|310.7|310.3|310.8|310.6|310.8|310.6|310.7|310.3|318
1734350440000|2024-12-16 12:00:40|||||||||469
1734350530000|2024-12-16 12:02:10|310.7|310.5|310.6|310.5|310.7|310.5|310.6|310.5|143
1734350540000|2024-12-16 12:02:20|310.8|310.6|310.8|310.6|310.8|310.6|310.8|310.6|11
1734350570000|2024-12-16 12:02:50|310.9|310.7|310.9|310.7|310.9|310.7|310.9|310.7|138
1734350660000|2024-12-16 12:04:20|310.8|310.6|310.9|310.6|310.9|310.6|310.8|310.6|474
1734350690000|2024-12-16 12:04:50|310.8||310.8||310.8||310.8||632
1734350700000|2024-12-16 12:05:00|310.7|310.5|310.7|310.5|310.7|310.5|310.7|310.5|801
1734350840000|2024-12-16 12:07:20|310.9|310.6|310.8|310.6|310.9|310.6|310.8|310.6|66
1734350850000|2024-12-16 12:07:30|310.7||310.7||310.7||310.7||0
1734350870000|2024-12-16 12:07:50||310.5||310.5||310.5||310.5|158
1734350930000|2024-12-16 12:08:50|311|310.7|311|310.7|311|310.7|311|310.7|54
1734351050000|2024-12-16 12:10:50|311.2|310.9|311.2|310.9|311.2|310.9|311.2|310.9|137
1734351070000|2024-12-16 12:11:10||311||311||311||311|572
1734351130000|2024-12-16 12:12:10|||||||||3
1734351320000|2024-12-16 12:15:20|||||||||601
1734351360000|2024-12-16 12:16:00|311.3|311.1|311.3|311.1|311.3|311.1|311.3|311.1|145
1734351410000|2024-12-16 12:16:50|311.4|311.2|311.4|311.2|311.4|311.2|311.4|311.2|91
1734351460000|2024-12-16 12:17:40|311.3||311.3||311.3||311.3||40
1734351470000|2024-12-16 12:17:50||311.1||311.1||311.1||311.1|269
1734351550000|2024-12-16 12:19:10|311.4|311.2|311.4|311.2|311.4|311.2|311.4|311.2|67
1734351560000|2024-12-16 12:19:20|311.5|311.3|311.8|311.5|311.8|311.5|311.5|311.3|130
1734351590000|2024-12-16 12:19:50||311.6||311.6||311.6||311.6|409
1734351600000|2024-12-16 12:20:00||311.5||311.5||311.5||311.5|4
1734351830000|2024-12-16 12:23:50||311.6||311.6||311.6||311.6|0
1734351900000|2024-12-16 12:25:00|311.6|311.5|311.6|311.5|311.6|311.5|311.6|311.5|64
1734351910000|2024-12-16 12:25:10||311.4||311.4||311.4||311.4|211
1734351970000|2024-12-16 12:26:10|||||||||421
1734351980000|2024-12-16 12:26:20|311.5||311.5||311.5||311.5||186
1734352010000|2024-12-16 12:26:50|||||||||100
1734352080000|2024-12-16 12:28:00|||||||||207
1734352090000|2024-12-16 12:28:10|||||||||572
1734352110000|2024-12-16 12:28:30|311.3|311.2|311.3|311.2|311.3|311.2|311.3|311.2|73
1734352120000|2024-12-16 12:28:40|311.2|311.1|311.1|311|311.2|311.1|311.1|311|667
1734352140000|2024-12-16 12:29:00|311.2|311.1|311.2|311.1|311.2|311.1|311.2|311.1|335
1734352160000|2024-12-16 12:29:20|311.3||311.3||311.3||311.3||246
1734352230000|2024-12-16 12:30:30|311.1|310.9|311.1|310.9|311.1|310.9|311.1|310.9|181
1734352260000|2024-12-16 12:31:00|311.3|311|311.3|310.9|311.3|311|311.3|310.9|27
1734352360000|2024-12-16 12:32:40|||||||||4
1734352410000|2024-12-16 12:33:30|311.2||311.2||311.2||311.2||3
1734352420000|2024-12-16 12:33:40|310.8|310.5|310.8|310.5|310.8|310.5|310.8|310.5|310
1734352540000|2024-12-16 12:35:40||310.6||310.6||310.6||310.6|34
1734352570000|2024-12-16 12:36:10|||||||||1
1734352620000|2024-12-16 12:37:00|||||||||200
1734352630000|2024-12-16 12:37:10|310.9|310.7|310.9|310.7|310.9|310.7|310.9|310.7|179
1734352650000|2024-12-16 12:37:30|310.8||310.9||310.9||310.8||170
1734352810000|2024-12-16 12:40:10|||||||||3
1734353070000|2024-12-16 12:44:30|||||||||1
1734353110000|2024-12-16 12:45:10|||||||||170
1734353300000|2024-12-16 12:48:20|||||||||34
1734353370000|2024-12-16 12:49:30|||||||||58
1734353570000|2024-12-16 12:52:50|310.8||310.9||310.9||310.8||56
1734353670000|2024-12-16 12:54:30|311.7|310.8|311.7|311.4|311.7|311.4|311.7|310.8|659
1734353710000|2024-12-16 12:55:10||311.5||311.5||311.5||311.5|0
1734353730000|2024-12-16 12:55:30|||||||||376
1734353860000|2024-12-16 12:57:40|311.6|311.6|311.6|311.4|311.6|311.6|311.4|311.3|1154
1734353880000|2024-12-16 12:58:00|311.5||311.5||311.5||311.5||447
1734353890000|2024-12-16 12:58:10||311.3||311.3||311.3||311.3|54
1734353900000|2024-12-16 12:58:20|311.4||311.4||311.4||311.4||793
1734353950000|2024-12-16 12:59:10|311.6||311.6||311.6||311.6||193
1734354000000|2024-12-16 13:00:00|||||||||8
1734354060000|2024-12-16 13:01:00|311.5||311.5||311.5||311.5||0
1734354070000|2024-12-16 13:01:10|311.4||311.4||311.4||311.4||148
1734354080000|2024-12-16 13:01:20|311.3|311.1|311.3|311.1|311.3|311.1|311.3|311.1|630
1734354180000|2024-12-16 13:03:00|||||||||55
1734354220000|2024-12-16 13:03:40|311.4|311.2|311.4|311.2|311.4|311.2|311.4|311.2|259
1734354230000|2024-12-16 13:03:50|311.3||311.3||311.3||311.3||179
1734354250000|2024-12-16 13:04:10|311.4||311.4||311.4||311.4||41
1734354260000|2024-12-16 13:04:20|311.3||311.4||311.4||311.3||14
1734354370000|2024-12-16 13:06:10|||||||||3
1734354380000|2024-12-16 13:06:20|||||||||3000
1734354520000|2024-12-16 13:08:40|311.3||311.3||311.3||311.3||0
1734354530000|2024-12-16 13:08:50|311.4||311.4||311.4||311.4||64
1734354560000|2024-12-16 13:09:20|||||||||64
1734354580000|2024-12-16 13:09:40|||||||||1600
1734354600000|2024-12-16 13:10:00|||||||||613
1734354670000|2024-12-16 13:11:10|311.6|311.5|311.6|311.5|311.6|311.5|311.6|311.5|454
1734354680000|2024-12-16 13:11:20|311.7||311.7||311.7||311.7||102
1734354690000|2024-12-16 13:11:30|311.6||311.6||311.6||311.6||168
1734354700000|2024-12-16 13:11:40|||||||||4
1734354720000|2024-12-16 13:12:00|||||||||2600
1734354740000|2024-12-16 13:12:20|311.8|311.6|311.8|311.6|311.8|311.6|311.8|311.6|329
1734354780000|2024-12-16 13:13:00|||||||||425
1734354810000|2024-12-16 13:13:30||311.5||311.5||311.5||311.5|509
1734354820000|2024-12-16 13:13:40|||||||||3
1734354870000|2024-12-16 13:14:30|||||||||8
1734355000000|2024-12-16 13:16:40||311.6||311.6||311.6||311.6|0
1734355030000|2024-12-16 13:17:10|311.7|311.5|311.7|311.5|311.7|311.5|311.7|311.5|478
1734355120000|2024-12-16 13:18:40|||||||||800
1734355130000|2024-12-16 13:18:50|311.6|311.4|311.4|311.2|311.6|311.4|311.4|311.2|1538
1734355170000|2024-12-16 13:19:30|311.3|311.1|311.3|311.1|311.3|311.1|311.3|311.1|134
1734355250000|2024-12-16 13:20:50|311.2|311|311.2|311|311.2|311|311.2|311|139
1734355270000|2024-12-16 13:21:10|311.1||311.1||311.1||311.1||0
1734355310000|2024-12-16 13:21:50|||||||||82
1734355330000|2024-12-16 13:22:10|||||||||3
1734355370000|2024-12-16 13:22:50|||||||||126
1734355380000|2024-12-16 13:23:00|||||||||9
1734355470000|2024-12-16 13:24:30|||||||||446
1734355480000|2024-12-16 13:24:40|310.9|310.7|310.9|310.7|310.9|310.7|310.9|310.7|68
1734355490000|2024-12-16 13:24:50|||||||||8
1734355610000|2024-12-16 13:26:50|311|310.8|311|310.8|311|310.8|311|310.8|112
1734355640000|2024-12-16 13:27:20|310.9||310.9||310.9||310.9||0
1734355670000|2024-12-16 13:27:50|310.7|310.4|310.7|310.5|310.7|310.5|310.7|310.4|4
1734355710000|2024-12-16 13:28:30|310.6||310.6||310.6||310.6||0
1734355730000|2024-12-16 13:28:50|310.5|310.4|310.5|310.3|310.5|310.4|310.5|310.3|1958
1734355770000|2024-12-16 13:29:30|||||||||7
1734355790000|2024-12-16 13:29:50|||||||||597
1734355840000|2024-12-16 13:30:40|310.7|310.5|310.7|310.5|310.7|310.5|310.7|310.5|613
1734355860000|2024-12-16 13:31:00|310.9|310.6|310.9|310.6|310.9|310.6|310.9|310.6|555
1734355950000|2024-12-16 13:32:30|310.7|310.7|310.7|310.5|310.9|310.7|310.7|310.5|2209
1734355960000|2024-12-16 13:32:40|310.6|310.3|310.6|310.3|310.6|310.3|310.6|310.3|511
1734356080000|2024-12-16 13:34:40|310.7|310.4|310.7|310.4|310.7|310.4|310.7|310.4|67
1734356100000|2024-12-16 13:35:00|||||||||270
1734356130000|2024-12-16 13:35:30|||||||||343
1734356150000|2024-12-16 13:35:50||310.3||310.4||310.4||310.3|0
1734356160000|2024-12-16 13:36:00||310.3||310.3||310.3||310.3|0
1734356170000|2024-12-16 13:36:10||310.4||310.4||310.4||310.4|0
1734356290000|2024-12-16 13:38:10||310.5||310.4||310.5||310.4|107
1734356390000|2024-12-16 13:39:50||310.5||310.5||310.5||310.5|39
1734356410000|2024-12-16 13:40:10|||||||||3
1734356420000|2024-12-16 13:40:20||310.4||310.4||310.4||310.4|0
1734356510000|2024-12-16 13:41:50|310.6||310.6||310.6||310.6||0
1734356540000|2024-12-16 13:42:20|||||||||31
1734356600000|2024-12-16 13:43:20|||||||||39
1734356640000|2024-12-16 13:44:00|||||||||16
1734356700000|2024-12-16 13:45:00|310.1|309.9|310.1|309.9|310.1|309.9|310.1|309.9|208
1734356710000|2024-12-16 13:45:10|310||310.1||310.1||310||12
1734356720000|2024-12-16 13:45:20|310||310||310.1||310||0
1734356730000|2024-12-16 13:45:30|310.1||310.1||310.1||310.1||0
1734356740000|2024-12-16 13:45:40|310|309.7|309.9|309.7|310.1|309.7|309.9|309.7|1163
1734356750000|2024-12-16 13:45:50|310||310||310||310||0
1734356760000|2024-12-16 13:46:00|||||||||613
1734356810000|2024-12-16 13:46:50||309.8||309.7||309.8||309.7|0
1734356820000|2024-12-16 13:47:00||309.8||309.7||309.8||309.7|3
1734356860000|2024-12-16 13:47:40|||||||||11
1734356880000|2024-12-16 13:48:00|309.9||310||310||309.9||417
1734356920000|2024-12-16 13:48:40||309.8||309.8||309.8||309.8|271
1734356930000|2024-12-16 13:48:50|310.3|310|310.3|310|310.3|310|310.3|310|252
1734356940000|2024-12-16 13:49:00|310.1||310.1||310.1||310.1||0
1734356950000|2024-12-16 13:49:10||309.8||309.8||309.8||309.8|493
1734357020000|2024-12-16 13:50:20|||||||||3
1734357130000|2024-12-16 13:52:10||309.9||309.9||309.9||309.9|138
1734357140000|2024-12-16 13:52:20||309.8||309.8||309.8||309.8|0
1734357200000|2024-12-16 13:53:20||309.9||309.9||309.9||309.9|12
1734357240000|2024-12-16 13:54:00|||||||||9
1734357280000|2024-12-16 13:54:40||310||310||310||310|96
1734357290000|2024-12-16 13:54:50|310.3|310.1|310.3|310.1|310.3|310.1|310.3|310.1|389
1734357360000|2024-12-16 13:56:00|||||||||119
1734357400000|2024-12-16 13:56:40|310.4|310.3|310.4|310.3|310.4|310.3|310.4|310.3|358
1734357460000|2024-12-16 13:57:40|310.5||310.5||310.5||310.5||9
1734357480000|2024-12-16 13:58:00|310.4||310.4||310.4||310.4||339
1734357490000|2024-12-16 13:58:10|310.3|310.1|310.3|310.1|310.3|310.1|310.3|310.1|414
1734357500000|2024-12-16 13:58:20|310.2||310.2||310.2||310.2||107
1734357510000|2024-12-16 13:58:30|310.3||310.3||310.3||310.3||197
1734357570000|2024-12-16 13:59:30||310.2||310.2||310.2||310.2|1054
1734357580000|2024-12-16 13:59:40|310.5|310.3|310.5|310.3|310.5|310.3|310.5|310.3|229
1734357650000|2024-12-16 14:00:50|310.8|310.4|310.8|310.7|310.8|310.7|310.8|310.4|365
1734357660000|2024-12-16 14:01:00|310.9|310.6|310.7|310.6|310.9|310.6|310.7|310.6|1370
1734357680000|2024-12-16 14:01:20|||||||||1024
1734357690000|2024-12-16 14:01:30|310.8|310.7|310.7|310.6|310.8|310.7|310.7|310.6|1014
1734357710000|2024-12-16 14:01:50|||||||||430
1734357740000|2024-12-16 14:02:20|310.6|310.5|310.7|310.5|310.7|310.5|310.6|310.5|217
1734357790000|2024-12-16 14:03:10|310.6|310.3|310.5|310.3|310.6|310.3|310.5|310.3|563
1734357800000|2024-12-16 14:03:20|||||||||3
1734357910000|2024-12-16 14:05:10|||||||||644
1734358000000|2024-12-16 14:06:40|310.4|309.8|310.2|309.8|310.4|309.8|310.2|309.8|20
1734358060000|2024-12-16 14:07:40|310.4|309.9|310.4|310.2|310.4|310.2|310.4|309.9|519
1734358110000|2024-12-16 14:08:30|310.2|310|310.3|310|310.3|310|310.2|310|213
1734358120000|2024-12-16 14:08:40|||||||||3
1734358150000|2024-12-16 14:09:10|310.4||310.4||310.4||310.4||0
1734358160000|2024-12-16 14:09:20|310.3||310.3||310.3||310.3||0
1734358170000|2024-12-16 14:09:30|||||||||214
1734358190000|2024-12-16 14:09:50|||||||||8
1734358240000|2024-12-16 14:10:40|||||||||14
1734358330000|2024-12-16 14:12:10|310.2||310.2||310.2||310.2||0
1734358360000|2024-12-16 14:12:40|||||||||3
1734358440000|2024-12-16 14:14:00|310|309.7|309.9|309.7|310|309.7|309.9|309.7|568
1734358450000|2024-12-16 14:14:10|309.8|309.5|309.8|309.5|309.8|309.5|309.8|309.5|544
1734358600000|2024-12-16 14:16:40|||||||||100
1734358630000|2024-12-16 14:17:10||309.6||309.6||309.6||309.5|153
1734358710000|2024-12-16 14:18:30||309.7||309.7||309.7||309.7|109
1734358720000|2024-12-16 14:18:40||309.6||309.6||309.6||309.6|378
1734358730000|2024-12-16 14:18:50|||||||||138
1734358770000|2024-12-16 14:19:30|||||||||130
1734358900000|2024-12-16 14:21:40|||||||||6
1734358960000|2024-12-16 14:22:40||309.7||309.7||309.7||309.7|56
1734358980000|2024-12-16 14:23:00|309.9||309.9||309.9||309.9||232
1734359090000|2024-12-16 14:24:50||309.8||309.8||309.8||309.8|30
1734359100000|2024-12-16 14:25:00|310.2|310|310.1|309.8|310.2|310|310.1|309.8|425
1734359120000|2024-12-16 14:25:20|310|309.7|309.8|309.7|310|309.7|309.8|309.7|2
1734359130000|2024-12-16 14:25:30|||||||||316
1734359170000|2024-12-16 14:26:10|||||||||385
1734359180000|2024-12-16 14:26:20|309.9||309.9||309.9||309.9||343
1734359220000|2024-12-16 14:27:00||309.8||309.8||309.8||309.8|576
1734359230000|2024-12-16 14:27:10|310|309.9|310|309.8|310|309.9|310|309.8|26
1734359240000|2024-12-16 14:27:20|||||||||3
1734359350000|2024-12-16 14:29:10|309.7|309.5|309.7|309.5|309.7|309.5|309.7|309.5|1107
1734359380000|2024-12-16 14:29:40|||||||||8
1734359390000|2024-12-16 14:29:50||309.6||309.5||309.6||309.5|761
1734359400000|2024-12-16 14:30:00|309.6|309.3|309.4|309.1|309.6|309.4|309.4|309.1|553
1734359410000|2024-12-16 14:30:10|309.5|309.3|309.5|309.3|309.5|309.3|309.5|309.3|164
1734359440000|2024-12-16 14:30:40|309.4|309|309.3|309|309.5|309|309.3|309|258
1734359470000|2024-12-16 14:31:10|309.2|308.7|309|308.7|309.2|308.7|309|308.7|696
1734359480000|2024-12-16 14:31:20|||||||||7
1734359490000|2024-12-16 14:31:30|309.1|308.8|309.1|308.8|309.1|308.8|309.1|308.8|125
1734359500000|2024-12-16 14:31:40|309.3|309.1|309.2|309.1|309.3|309.1|309.2|309.1|511
1734359520000|2024-12-16 14:32:00||308.9||308.9||308.9||308.9|71
1734359530000|2024-12-16 14:32:10|309.1|308.7|309.1|308.7|309.1|308.7|309|308.7|140
1734359540000|2024-12-16 14:32:20|||||||||2000
1734359590000|2024-12-16 14:33:10|||||||||3
1734359600000|2024-12-16 14:33:20||308.8||308.8||308.8||308.8|3
1734359650000|2024-12-16 14:34:10|||||||||3
1734359680000|2024-12-16 14:34:40|308.8|308.3|308.8|308.3|308.8|308.3|308.8|308.3|183
1734359690000|2024-12-16 14:34:50|308.7|308.4|308.7|308.3|308.7|308.4|308.7|308.3|567
1734359730000|2024-12-16 14:35:30||308.4||308.4||308.4||308.4|1
1734359740000|2024-12-16 14:35:40|308.9|308.6|308.9|308.6|308.9|308.6|308.9|308.6|94
1734359760000|2024-12-16 14:36:00|||||||||324
1734359770000|2024-12-16 14:36:10|||||||||3
1734359790000|2024-12-16 14:36:30||308.7||308.7||308.7||308.7|0
1734359800000|2024-12-16 14:36:40|||||||||1254
1734359820000|2024-12-16 14:37:00|||||||||941
1734359830000|2024-12-16 14:37:10|||||||||325
1734359840000|2024-12-16 14:37:20|||||||||487
1734359860000|2024-12-16 14:37:40|||||||||50
1734359870000|2024-12-16 14:37:50|||||||||168
1734359890000|2024-12-16 14:38:10|||||||||596
1734359900000|2024-12-16 14:38:20|||||||||1820
1734359930000|2024-12-16 14:38:50|309.1|308.8|309.1|308.9|309.1|308.9|309.1|308.8|75
1734359940000|2024-12-16 14:39:00|||||||||4
1734359950000|2024-12-16 14:39:10|||||||||1250
1734360020000|2024-12-16 14:40:20|||||||||547
1734360030000|2024-12-16 14:40:30|309.2|309.1|309.3|309.2|309.3|309.2|309.2|309.1|254
1734360040000|2024-12-16 14:40:40|309.4||309.4||309.4||309.4||567
1734360060000|2024-12-16 14:41:00|||||||||354
1734360070000|2024-12-16 14:41:10|308.9|308.7|308.9|308.7|309.1|308.7|308.9|308.7|139
1734360080000|2024-12-16 14:41:20|309|308.8|309|308.8|309|308.8|309|308.8|36
1734360120000|2024-12-16 14:42:00|308.9||309||309||308.9||185
1734360150000|2024-12-16 14:42:30||308.9||308.9||308.9||308.9|173
1734360160000|2024-12-16 14:42:40||308.8||308.8||308.8||308.8|183
1734360190000|2024-12-16 14:43:10|308.9|308.7|308.8|308.6|308.9|308.7|308.8|308.6|2053
1734360200000|2024-12-16 14:43:20|308.7||308.7||308.7||308.7||0
1734360210000|2024-12-16 14:43:30|||||||||430
1734360220000|2024-12-16 14:43:40|308.5|308.4|308.5|308.4|308.5|308.4|308.5|308.4|206
1734360230000|2024-12-16 14:43:50||308.3||308.3||308.3||308.3|234
1734360240000|2024-12-16 14:44:00|308.4|308.2|308.4|308.2|308.4|308.2|308.4|308.2|595
1734360270000|2024-12-16 14:44:30|||||||||1114
1734360290000|2024-12-16 14:44:50|||||||||199
1734360300000|2024-12-16 14:45:00|308.1|307.9|308.1|307.9|308.1|307.9|308.1|307.9|305
1734360310000|2024-12-16 14:45:10|308||308||308||308||100
1734360320000|2024-12-16 14:45:20|308.1|308|308.1|307.9|308.1|308|308.1|307.9|1033
1734360360000|2024-12-16 14:46:00|308.2|308|308.2|308.1|308.2|308.1|308.2|308|78
1734360370000|2024-12-16 14:46:10||308||308||308||308|415
1734360420000|2024-12-16 14:47:00||308.1||308.1||308.1||308.1|114
1734360430000|2024-12-16 14:47:10|308.3|308.2|308.4|308.3|308.4|308.3|308.3|308.2|467
1734360440000|2024-12-16 14:47:20|308.5|308.4|308.5|308.4|308.5|308.4|308.5|308.4|362
1734360450000|2024-12-16 14:47:30|308.4|308.2|308.4|308.2|308.5|308.2|308.4|308.2|315
1734360460000|2024-12-16 14:47:40|308.5||308.5||308.5||308.5||449
1734360470000|2024-12-16 14:47:50|||||||||423
1734360480000|2024-12-16 14:48:00||308.3||308.2||308.3||308.2|49
1734360560000|2024-12-16 14:49:20|||||||||3
1734360620000|2024-12-16 14:50:20|308.4|307.9|308.2|307.9|308.4|308|308.2|307.9|376
1734360630000|2024-12-16 14:50:30|||||||||3
1734360640000|2024-12-16 14:50:40|308.3|308.1|308.3|308.1|308.3|308.1|308.3|308.1|56
1734360660000|2024-12-16 14:51:00||308||308.1||308.1||308|279
1734360670000|2024-12-16 14:51:10||308||308||308||308|320
1734360700000|2024-12-16 14:51:40||308.1||308.1||308.1||308.1|3
1734360710000|2024-12-16 14:51:50|308.2|308|308.2|308.1|308.2|308.1|308.2|308|222
1734360720000|2024-12-16 14:52:00|307.8|307.5|307.8|307.5|307.8|307.5|307.8|307.5|1418
1734360730000|2024-12-16 14:52:10||307.6||307.5||307.6||307.5|368
1734360850000|2024-12-16 14:54:10|308.1|307.9|308.1|308|308.1|308|308.1|307.9|187
1734360860000|2024-12-16 14:54:20|||||||||735
1734360870000|2024-12-16 14:54:30|||||||||3
1734360910000|2024-12-16 14:55:10|307.8|307.7|307.8|307.7|307.8|307.7|307.8|307.7|57
1734360920000|2024-12-16 14:55:20|308.1|307.8|308.1|307.8|308.1|307.8|308.1|307.8|101
1734360940000|2024-12-16 14:55:40|||||||||3
1734360960000|2024-12-16 14:56:00|308.4|308.2|308.6|308.4|308.6|308.5|308.4|308.2|1247
1734360970000|2024-12-16 14:56:10|308.5|308.2|308.5|308.3|308.5|308.3|308.5|308.2|340
1734360980000|2024-12-16 14:56:20|308.4|308|308.3|308|308.4|308|308.3|308|192
1734361050000|2024-12-16 14:57:30||308.2||308.2||308.2||308.2|263
1734361070000|2024-12-16 14:57:50|||||||||321
1734361090000|2024-12-16 14:58:10|||||||||37
1734361120000|2024-12-16 14:58:40|||||||||200
1734361140000|2024-12-16 14:59:00|||||||||184
1734361150000|2024-12-16 14:59:10|||||||||156
1734361160000|2024-12-16 14:59:20|||||||||3
1734361170000|2024-12-16 14:59:30|308.1|308|308.1|308|308.1|308|308.1|308|734
1734361180000|2024-12-16 14:59:40||307.8||307.8||307.8||307.8|445
1734361190000|2024-12-16 14:59:50||307.9||307.9||307.9||307.9|0
1734361200000|2024-12-16 15:00:00|308.3|308.1|308.3|308.1|308.3|308.1|308.3|308.1|35
1734361210000|2024-12-16 15:00:10|308.4|308.2|308.4|308.3|308.4|308.3|308.4|308.2|203
1734361220000|2024-12-16 15:00:20|308.3|308.2|308.3|308.2|308.3|308.2|308.3|308.2|51
1734361260000|2024-12-16 15:01:00|||||||||2
1734361270000|2024-12-16 15:01:10|||||||||127
1734361280000|2024-12-16 15:01:20|||||||||111
1734361290000|2024-12-16 15:01:30|||||||||3285
1734361300000|2024-12-16 15:01:40|||||||||101
1734361310000|2024-12-16 15:01:50|||||||||56
1734361320000|2024-12-16 15:02:00|||||||||125
1734361330000|2024-12-16 15:02:10|308.4|308.3|308.5|308.3|308.5|308.3|308.4|308.3|1003
1734361340000|2024-12-16 15:02:20||308.2||308.2||308.2||308.2|449
1734361350000|2024-12-16 15:02:30|308.4|308.3|308.4|308.2|308.4|308.3|308.4|308.2|22
1734361380000|2024-12-16 15:03:00|||||||||3
1734361400000|2024-12-16 15:03:20|||||||||256
1734361410000|2024-12-16 15:03:30|308.5|308.3|308.5|308.3|308.5|308.3|308.5|308.3|257
1734361430000|2024-12-16 15:03:50|308.9|308.8|309|308.8|309.3|308.9|308.9|308.8|1241
1734361440000|2024-12-16 15:04:00|308.9||309||309||308.9||258
1734361450000|2024-12-16 15:04:10|||||||||271
1734361460000|2024-12-16 15:04:20|308.9|308.9|309|308.9|309|308.9|308.9|308.9|269
1734361480000|2024-12-16 15:04:40|309.1|309|309.1|309|309.1|309|309.1|309|261
1734361500000|2024-12-16 15:05:00|309.6|309.3|309.4|309.1|309.6|309.4|309.4|309.1|1342
1734361540000|2024-12-16 15:05:40|309.5|309.3|309.7|309.6|309.7|309.6|309.5|309.3|275
1734361550000|2024-12-16 15:05:50|309.5|309.1|309.5|309.1|309.5|309.1|309.5|309.1|5785
1734361560000|2024-12-16 15:06:00|309.4||309.3||309.4||309.3||3
1734361570000|2024-12-16 15:06:10|309.2|308.9|309.2|308.9|309.2|308.9|309.2|308.9|458
1734361590000|2024-12-16 15:06:30|||||||||175
1734361630000|2024-12-16 15:07:10|309.6|309.4|309.6|309.4|309.6|309.4|309.6|309.4|675
1734361640000|2024-12-16 15:07:20|309.7|309.5|309.7|309.6|309.7|309.6|309.7|309.5|909
1734361650000|2024-12-16 15:07:30||309.5||309.5||309.5||309.5|605
1734361670000|2024-12-16 15:07:50|||||||||188
1734361690000|2024-12-16 15:08:10|309.8|309.6|309.8|309.5|309.8|309.6|309.8|309.5|651
1734361700000|2024-12-16 15:08:20|309.7||309.7||309.8||309.7||417
1734361740000|2024-12-16 15:09:00|309.6|309.3|309.5|309.3|309.6|309.3|309.5|309.3|173
1734361750000|2024-12-16 15:09:10|309.6||309.5||309.6||309.5||0
1734361780000|2024-12-16 15:09:40|||||||||138
1734361790000|2024-12-16 15:09:50|||||||||82
1734361810000|2024-12-16 15:10:10|309.7|309.4|309.7|309.5|309.7|309.5|309.7|309.4|101
1734361830000|2024-12-16 15:10:30||309.6||309.5||309.6||309.5|145
1734361870000|2024-12-16 15:11:10|||||||||3
1734361930000|2024-12-16 15:12:10|309.4|309.2|309.2|308.9|309.4|309.3|309.2|308.9|1433
1734361970000|2024-12-16 15:12:50|309|308.8|309|308.8|309|308.8|309|308.8|271
1734361990000|2024-12-16 15:13:10|||||||||63
1734362000000|2024-12-16 15:13:20||308.9||308.9||308.9||308.9|365
1734362020000|2024-12-16 15:13:40||308.8||308.8||308.8||308.8|133
1734362090000|2024-12-16 15:14:50|||||||||4140
1734362160000|2024-12-16 15:16:00|308.8|308.7|308.8|308.7|308.8|308.7|308.8|308.7|114
1734362170000|2024-12-16 15:16:10|||||||||153
1734362180000|2024-12-16 15:16:20|||||||||10522
1734362190000|2024-12-16 15:16:30|308.9|308.8|308.9|308.8|308.9|308.8|308.9|308.8|75
1734362210000|2024-12-16 15:16:50|309.2|308.7|309.1|309|309.2|309|309.1|308.7|2675
1734362220000|2024-12-16 15:17:00|309.2|309.1|309.2|309|309.2|309.1|309.2|309|212
1734362260000|2024-12-16 15:17:40||309.1||309.1||309.1||309.1|3
1734362280000|2024-12-16 15:18:00|||||||||3
1734362320000|2024-12-16 15:18:40|309.3|309.2|309.2|309.1|309.3|309.2|309.2|309.1|1647
1734362330000|2024-12-16 15:18:50|309.1|309|309.2|309|309.2|309|309.1|309|1341
1734362370000|2024-12-16 15:19:30|308.9|309.1|308.9|308.7|308.9|309.1|308.9|308.7|1761
1734362380000|2024-12-16 15:19:40||308.8||308.7||308.8||308.7|1284
1734362410000|2024-12-16 15:20:10||308.8||308.7||308.8||308.7|1020
1734362430000|2024-12-16 15:20:30|||||||||3
1734362440000|2024-12-16 15:20:40|||||||||155
1734362450000|2024-12-16 15:20:50|||||||||900
1734362470000|2024-12-16 15:21:10|309||309||309||309||301
1734362500000|2024-12-16 15:21:40|||||||||3
1734362560000|2024-12-16 15:22:40|309.3|309.1|309.3|309.1|309.3|309.1|309.3|309.1|231
1734362570000|2024-12-16 15:22:50|309.2||309.3||309.3||309.2||578
1734362600000|2024-12-16 15:23:20|309.2|309|309.2|308.9|309.3|309|309.1|308.9|1822
1734362650000|2024-12-16 15:24:10|||||||||200
1734362670000|2024-12-16 15:24:30|309.1||309.1||309.1||309.1||556
1734362680000|2024-12-16 15:24:40|309.2|309|309.2|309|309.2|309|309.2|309|37
1734362690000|2024-12-16 15:24:50|||||||||3
1734362710000|2024-12-16 15:25:10|||||||||135
1734362720000|2024-12-16 15:25:20|309.3|309.1|309.6|309.5|309.7|309.5|309.3|309.1|605
1734362730000|2024-12-16 15:25:30|309.7|309.6|309.9|309.6|309.9|309.6|309.7|309.6|106
1734362750000|2024-12-16 15:25:50|310.5|309.7|310.5|310.3|310.5|310.3|310.5|309.7|587
1734362760000|2024-12-16 15:26:00|310.4|310.2|310.3|310.2|310.5|310.2|310.3|310.2|2858
1734362770000|2024-12-16 15:26:10|310.4||310.3||310.4||310.3||0
1734362780000|2024-12-16 15:26:20|310.4||310.4||310.4||310.4||56
1734362810000|2024-12-16 15:26:50|310.5|310.4|310.5|310.4|310.5|310.4|310.5|310.4|6
1734362820000|2024-12-16 15:27:00|310.6||310.6||310.6||310.6||994
1734362840000|2024-12-16 15:27:20|310.8|310.6|310.8|310.6|310.8|310.6|310.8|310.6|764
1734362890000|2024-12-16 15:28:10|||||||||3
1734362930000|2024-12-16 15:28:50|310.7|310.5|310.6|310.5|310.7|310.5|310.6|310.5|1187
1734362940000|2024-12-16 15:29:00|310.7|310.6|310.7|310.6|310.7|310.6|310.7|310.6|118
1734362990000|2024-12-16 15:29:50|310.5|310.4|310.4|310.2|310.5|310.4|310.4|310.2|561
1734363040000|2024-12-16 15:30:40|||||||||177
1734363050000|2024-12-16 15:30:50|||||||||601
1734363060000|2024-12-16 15:31:00|310.5|310.3|310.5|310.3|310.5|310.3|310.5|310.3|56
1734363070000|2024-12-16 15:31:10|310.6|310.4|310.6|310.4|310.6|310.4|310.6|310.4|55
1734363080000|2024-12-16 15:31:20|310.8|310.6|310.8|310.6|310.8|310.6|310.8|310.6|17
1734363100000|2024-12-16 15:31:40|310.9|310.8|311.3|310.9|311.3|310.9|310.9|310.8|110
1734363120000|2024-12-16 15:32:00|311.2||311.3||311.3||311.2||3
1734363190000|2024-12-16 15:33:10|||||||||50
1734363210000|2024-12-16 15:33:30||311||311||311||311|300
1734363240000|2024-12-16 15:34:00||311.1||311.1||311.1||311.1|5
1734363280000|2024-12-16 15:34:40|311.6|311.3|311.9|311.5|311.9|311.5|311.6|311.3|153
1734363290000|2024-12-16 15:34:50|311.8||311.8||311.8||311.8||0
1734363300000|2024-12-16 15:35:00|||||||||200
1734363310000|2024-12-16 15:35:10|311.5|311.3|311.5|311.3|311.5|311.3|311.5|311.3|645
1734363330000|2024-12-16 15:35:30|311.4||311.4||311.4||311.4||5215
1734363340000|2024-12-16 15:35:40|311.3|311.2|311.3|311.2|311.3|311.2|311.3|311.2|307
1734363350000|2024-12-16 15:35:50|||||||||324
1734363360000|2024-12-16 15:36:00|311.2|311|311.2|311|311.2|311|311.2|311|254
1734363380000|2024-12-16 15:36:20|310.9|310.7|310.9|310.7|310.9|310.7|310.9|310.7|651
1734363400000|2024-12-16 15:36:40|||||||||1311
1734363410000|2024-12-16 15:36:50|310.8||310.8||310.8||310.8||0
1734363440000|2024-12-16 15:37:20|310.9||310.9||310.9||310.9||257
1734363450000|2024-12-16 15:37:30|||||||||20
1734363460000|2024-12-16 15:37:40||310.8||310.7||310.8||310.7|749
1734363470000|2024-12-16 15:37:50|||||||||3
1734363480000|2024-12-16 15:38:00|||||||||650
1734363490000|2024-12-16 15:38:10|310.7|310.6|310.7|310.6|310.7|310.6|310.7|310.6|330
1734363500000|2024-12-16 15:38:20|310.5|310.2|310.5|310.2|310.5|310.2|310.5|310.2|1060
1734363510000|2024-12-16 15:38:30|||||||||2617
1734363520000|2024-12-16 15:38:40|310.6|310.3|310.6|310.4|310.6|310.4|310.6|310.3|220
1734363550000|2024-12-16 15:39:10|310.7|310.5|310.7|310.5|310.7|310.5|310.7|310.4|330
1734363610000|2024-12-16 15:40:10|310.6|310.8|311|310.8|311|310.8|310.6|310.8|635
1734363620000|2024-12-16 15:40:20|310.8|310.7|311|310.8|311|310.8|310.8|310.7|717
1734363630000|2024-12-16 15:40:30|310.8|310.7|310.8|310.7|310.8|310.7|310.8|310.7|1074
1734363650000|2024-12-16 15:40:50|||||||||1595
1734363660000|2024-12-16 15:41:00|310.7|310.6|310.7|310.6|310.7|310.6|310.7|310.6|815
1734363670000|2024-12-16 15:41:10||310.5||310.5||310.5||310.5|230
1734363680000|2024-12-16 15:41:20|||||||||1208
1734363710000|2024-12-16 15:41:50|||||||||3
1734363770000|2024-12-16 15:42:50|311|310.8|311|310.8|311|310.8|311|310.8|1087
1734363780000|2024-12-16 15:43:00|311.1|310.9|310.9|310.7|311.1|310.9|310.9|310.7|2187
1734363790000|2024-12-16 15:43:10|||||||||10671
1734363800000|2024-12-16 15:43:20|310.7|310.5|310.7|310.5|310.7|310.5|310.7|310.5|7015
1734363810000|2024-12-16 15:43:30|310.9|310.6|310.9|310.7|310.9|310.7|310.9|310.6|64
1734363860000|2024-12-16 15:44:20|||||||||941
1734363870000|2024-12-16 15:44:30|311.1|311|311.1|311|311.1|311|311.1|311|751
1734363890000|2024-12-16 15:44:50|311.2|311.1|311.2|311.1|311.2|311.1|311.2|311.1|62
1734363900000|2024-12-16 15:45:00|311.3||311.3||311.3||311.3||301
1734363910000|2024-12-16 15:45:10|||||||||139
1734363930000|2024-12-16 15:45:30|311.7|311.2|311.6|311.4|311.7|311.4|311.6|311.2|240
1734363960000|2024-12-16 15:46:00|||||||||5
1734363970000|2024-12-16 15:46:10|||||||||1273
1734363990000|2024-12-16 15:46:30|312.2|311.9|312.3|311.9|312.3|311.9|312.2|311.9|460
1734364010000|2024-12-16 15:46:50|312|311.8|312|311.8|312|311.8|312|311.8|237
1734364020000|2024-12-16 15:47:00||311.9||311.8||311.9||311.8|699
1734364070000|2024-12-16 15:47:50|||||||||1500
1734364080000|2024-12-16 15:48:00|312.1|311.9|312.2|312|312.2|312|312.1|311.9|158
1734364110000|2024-12-16 15:48:30|312.1||312.1||312.1||312.1||272
1734364140000|2024-12-16 15:49:00|312.2|312.1|312.2|312.1|312.2|312.1|312.1|312.1|89
1734364150000|2024-12-16 15:49:10|||||||||3
1734364160000|2024-12-16 15:49:20||312||312||312||312|63
1734364190000|2024-12-16 15:49:50|||||||||150
1734364210000|2024-12-16 15:50:10|312.3|312.1|312.3|312.1|312.3|312.1|312.3|312.1|27
1734364220000|2024-12-16 15:50:20|312.4|312.2|312.4|312.2|312.4|312.2|312.4|312.2|137
1734364230000|2024-12-16 15:50:30|312.3|312.1|312.3|312.1|312.3|312.1|312.3|312.1|445
1734364240000|2024-12-16 15:50:40|312.4||312.4||312.4||312.4||2
1734364260000|2024-12-16 15:51:00|312.3|311.8|312.1|311.8|312.3|311.8|312.1|311.8|253
1734364270000|2024-12-16 15:51:10|||||||||635
1734364290000|2024-12-16 15:51:30|312|311.9|312|311.8|312|312|312|311.8|643
1734364300000|2024-12-16 15:51:40|311.9|311.7|311.9|311.7|311.9|311.7|311.9|311.7|1109
1734364310000|2024-12-16 15:51:50|312.1|312|312.2|312|312.2|312|312.1|312|244
1734364320000|2024-12-16 15:52:00|||||||||3
1734364430000|2024-12-16 15:53:50|312.3|312.1|312.3|312|312.3|312.1|312.3|312|88
1734364460000|2024-12-16 15:54:20||312.1||312.1||312.1||312.1|0
1734364470000|2024-12-16 15:54:30|312.4|312.2|312.2|312|312.4|312.2|312.2|312|159
1734364500000|2024-12-16 15:55:00|||||||||166
1734364510000|2024-12-16 15:55:10|312.3|312.1|312.3|312.2|312.3|312.2|312.3|312.1|55
1734364520000|2024-12-16 15:55:20|312.4|312.3|312.5|312.2|312.5|312.3|312.4|312.2|63
1734364530000|2024-12-16 15:55:30|||||||||3
1734364540000|2024-12-16 15:55:40|312.4||312.4||312.4||312.4||0
1734364550000|2024-12-16 15:55:50|||||||||150
1734364580000|2024-12-16 15:56:20|312.3||312.3||312.3||312.3||1075
1734364590000|2024-12-16 15:56:30|312.2|312|312.2|312|312.2|312|312.2|312|743
1734364670000|2024-12-16 15:57:50||312.1||312.1||312.1||312.1|380
1734364680000|2024-12-16 15:58:00|312.3|312.2|312.3|312.2|312.3|312.2|312.3|312.2|425
1734364690000|2024-12-16 15:58:10|||||||||37
1734364700000|2024-12-16 15:58:20||312.1||312.1||312.1||312.1|428
1734364720000|2024-12-16 15:58:40|||||||||73
1734364730000|2024-12-16 15:58:50|312.2|311.9|312.2|311.9|312.2|311.9|312.2|311.9|149
1734364740000|2024-12-16 15:59:00|312.1||312.2||312.2||312.1||135
1734364780000|2024-12-16 15:59:40|312.1|312|312.1|312|312.1|312|312.1|311.9|1543
1734364790000|2024-12-16 15:59:50|312|311.9|312|311.9|312|311.9|312|311.9|474
1734364800000|2024-12-16 16:00:00|312.1|312|312.1|312|312.1|312|312.1|312|4891
1734364810000|2024-12-16 16:00:10|312.3|312.1|312.2|312|312.3|312.1|312.2|312|293
1734364820000|2024-12-16 16:00:20|||||||||3
1734364830000|2024-12-16 16:00:30|||||||||452
1734364960000|2024-12-16 16:02:40|312.1||312.1||312.1||312.1||0
1734365030000|2024-12-16 16:03:50|312.2||312.2||312.2||312.2||412
1734365040000|2024-12-16 16:04:00||312.1||312.1||312.1||312.1|0
1734365090000|2024-12-16 16:04:50|||||||||377
1734365120000|2024-12-16 16:05:20|||||||||42
1734365140000|2024-12-16 16:05:40|||||||||3
1734365150000|2024-12-16 16:05:50|312.3|312.2|312.3|312.2|312.3|312.2|312.3|312.2|835
1734365190000|2024-12-16 16:06:30|312.4|312.3|312.5|312.4|312.5|312.4|312.4|312.3|237
1734365210000|2024-12-16 16:06:50|313|312.8|313|312.8|313|312.8|313|312.8|233
1734365220000|2024-12-16 16:07:00|313.1||313.1||313.1||313.1||0
1734365240000|2024-12-16 16:07:20|313||313||313||313||0
1734365270000|2024-12-16 16:07:50|312.4|312.3|312.4|312.2|312.4|312.3|312.4|312.2|2473
1734365310000|2024-12-16 16:08:30||312.3||312.3||312.3||312.3|0
1734365320000|2024-12-16 16:08:40|||||||||3
1734365330000|2024-12-16 16:08:50|||||||||225
1734365340000|2024-12-16 16:09:00|||||||||1367
1734365350000|2024-12-16 16:09:10|312.3|312.2|312.4|312.3|312.4|312.3|312.3|312.2|7
1734365360000|2024-12-16 16:09:20|312.3|312.2|312.4|312.3|312.4|312.3|312.3|312.2|200
1734365370000|2024-12-16 16:09:30|||||||||72
1734365380000|2024-12-16 16:09:40|||||||||480
1734365420000|2024-12-16 16:10:20|||||||||34
1734365430000|2024-12-16 16:10:30|||||||||3
1734365460000|2024-12-16 16:11:00|||||||||406
1734365490000|2024-12-16 16:11:30|||||||||3
1734365520000|2024-12-16 16:12:00|||||||||714
1734365530000|2024-12-16 16:12:10|||||||||299
1734365550000|2024-12-16 16:12:30|||||||||36
1734365570000|2024-12-16 16:12:50|||||||||225
1734365590000|2024-12-16 16:13:10|312.6|312.5|312.7|312.6|312.7|312.6|312.6|312.5|226
1734365600000|2024-12-16 16:13:20|312.6|312.5|312.6|312.5|312.6|312.5|312.6|312.5|80
1734365630000|2024-12-16 16:13:50|312.7|312.6|312.7|312.6|312.7|312.6|312.7|312.6|305
1734365640000|2024-12-16 16:14:00|||||||||361
1734365660000|2024-12-16 16:14:20|||||||||3
1734365710000|2024-12-16 16:15:10|||||||||1079
1734365730000|2024-12-16 16:15:30|312.8|312.7|312.8|312.7|312.8|312.7|312.8|312.7|365
1734365740000|2024-12-16 16:15:40|||||||||232
1734365750000|2024-12-16 16:15:50|||||||||3
1734365760000|2024-12-16 16:16:00|312.9|312.8|312.8|312.7|312.9|312.8|312.8|312.7|918
1734365780000|2024-12-16 16:16:20|312.9|312.8|313.1|313|313.1|313|312.9|312.8|1083
1734365790000|2024-12-16 16:16:30|||||||||3
1734365800000|2024-12-16 16:16:40|||||||||253
1734365810000|2024-12-16 16:16:50|||||||||21
1734365820000|2024-12-16 16:17:00|||||||||102
1734365830000|2024-12-16 16:17:10|313|312.8|313.1|312.8|313.1|312.8|313|312.8|1011
1734365840000|2024-12-16 16:17:20|313||313||313||313||3
1734365900000|2024-12-16 16:18:20|||||||||268
1734365910000|2024-12-16 16:18:30||312.9||312.9||312.9||312.9|0
1734365920000|2024-12-16 16:18:40||312.8||312.8||312.8||312.8|1995
1734365950000|2024-12-16 16:19:10|||||||||3
1734365970000|2024-12-16 16:19:30||312.9||312.9||312.9||312.9|0
1734365990000|2024-12-16 16:19:50|||||||||19
1734366000000|2024-12-16 16:20:00|312.9|312.6|312.7|312.6|312.9|312.6|312.7|312.6|784
1734366010000|2024-12-16 16:20:10|312.9|312.7|312.9|312.7|312.9|312.7|312.9|312.7|265
1734366020000|2024-12-16 16:20:20|||||||||3
1734366060000|2024-12-16 16:21:00|312.8||312.8||312.9||312.8||388
1734366070000|2024-12-16 16:21:10|||||||||278
1734366100000|2024-12-16 16:21:40|||||||||3
1734366150000|2024-12-16 16:22:30|||||||||53
1734366160000|2024-12-16 16:22:40|||||||||251
1734366240000|2024-12-16 16:24:00|312.9|312.8|312.9|312.8|312.9|312.8|312.9|312.8|6
1734366250000|2024-12-16 16:24:10|313||313||313||313||660
1734366260000|2024-12-16 16:24:20|312.9||312.9||312.9||312.9||0
1734366280000|2024-12-16 16:24:40|||||||||684
1734366300000|2024-12-16 16:25:00|313|312.9|312.9|312.7|313.2|313|312.8|312.7|1540
1734366310000|2024-12-16 16:25:10|312.8|312.6|312.7|312.5|312.8|312.6|312.6|312.5|1947
1734366320000|2024-12-16 16:25:20|312.9|312.6|312.8|312.6|312.9|312.6|312.8|312.6|0
1734366380000|2024-12-16 16:26:20|||||||||10000
1734366390000|2024-12-16 16:26:30||312.7||312.7||312.7||312.7|0
1734366400000|2024-12-16 16:26:40|312.9|312.8|312.9|312.7|312.9|312.8|312.9|312.7|4457
1734366410000|2024-12-16 16:26:50|||||||||1002
1734366440000|2024-12-16 16:27:20|313|312.9|313|312.9|313|312.9|313|312.9|358
1734366450000|2024-12-16 16:27:30|||||||||21
1734366480000|2024-12-16 16:28:00|||||||||520
1734366490000|2024-12-16 16:28:10|||||||||3422
1734366510000|2024-12-16 16:28:30|||||||||10
1734366520000|2024-12-16 16:28:40|313.6|313.3|313.6|313.3|313.6|313.3|313.6|313.3|64
1734366530000|2024-12-16 16:28:50|313.4||313.4||313.4||313.4||1129
1734366540000|2024-12-16 16:29:00|313.3|313.1|313.1|312.9|313.3|313.1|313.1|312.9|1148
1734366550000|2024-12-16 16:29:10|||||||||12
1734366570000|2024-12-16 16:29:30||313||313||313||313|65
1734366580000|2024-12-16 16:29:40|312.9|312.6|312.5|312.3|312.9|312.6|312.5|312.3|1456
1734366590000|2024-12-16 16:29:50|312.4|311.8|312.3|311.4|312.4|311.8|312.3|311.4|121
1734422420000|2024-12-17 08:00:20|314.9|314.3|315.9|314.7|315.9|314.7|314.9|314.3|802
1734422430000|2024-12-17 08:00:30|315.8|314.9|318.9|315.6|318.9|315.7|315.8|314.9|1853
1734422440000|2024-12-17 08:00:40||315.8||316||316||315.8|368
1734422450000|2024-12-17 08:00:50||316.1||316.1||316.1||316.1|0
1734422460000|2024-12-17 08:01:00|317.3|315.9|317.3|315.9|317.3|315.9|317.3|315.9|1459
1734422470000|2024-12-17 08:01:10|||||||||57
1734422510000|2024-12-17 08:01:50|316.7|314.6|316.7|314.6|316.7|314.6|316.7|314.6|33
1734422520000|2024-12-17 08:02:00|317.8|314.4|318.5|316.4|318.5|316.4|317.8|314.4|814
1734422540000|2024-12-17 08:02:20|318.3|316.2|318.3|316.2|318.3|316.2|318.3|316.2|3154
1734422570000|2024-12-17 08:02:50|||||||||152
1734422590000|2024-12-17 08:03:10|||||||||6
1734422600000|2024-12-17 08:03:20|318.7|316.4|318.7|316.4|318.7|316.4|318.7|316.4|0
1734422610000|2024-12-17 08:03:30|||||||||107
1734422620000|2024-12-17 08:03:40||316.2||316.3||316.3||316.2|0
1734422630000|2024-12-17 08:03:50||316.2||316.3||316.3||316.2|500
1734422650000|2024-12-17 08:04:10|318.8|317.5|321.4|318.8|322.5|319.1|318.8|317.5|17664
1734422660000|2024-12-17 08:04:20||319||319||319||319|953
1734422670000|2024-12-17 08:04:30|321.3|318.8|321.2|318.8|321.3|318.8|321.2|318.8|766
1734422690000|2024-12-17 08:04:50|321.3|318.9|321.2|318.9|321.3|318.9|321.2|318.9|5000
1734422700000|2024-12-17 08:05:00|321.4|319|321.4|319|321.4|319|321.4|319|350
1734422710000|2024-12-17 08:05:10|321.5|319.4|321.2|319.1|321.5|319.4|321.2|319.1|279
1734422720000|2024-12-17 08:05:20|||||||||50
1734422730000|2024-12-17 08:05:30|318.8|316.2|318.8|316.7|318.8|316.7|318.8|316.2|1462
1734422740000|2024-12-17 08:05:40|||||||||162
1734422750000|2024-12-17 08:05:50|318.7|316.5|318.4|316.6|318.7|316.6|318.4|316.5|195
1734422760000|2024-12-17 08:06:00|318.2||318.2||318.2||318.2||0
1734422800000|2024-12-17 08:06:40|||||||||3047
1734422810000|2024-12-17 08:06:50|316|314.4|316|314.5|316|314.5|316|314.4|2926
1734422820000|2024-12-17 08:07:00|||||||||454
1734422830000|2024-12-17 08:07:10|||||||||249
1734422870000|2024-12-17 08:07:50||314.6||314.6||314.6||314.6|870
1734422880000|2024-12-17 08:08:00|||||||||489
1734422890000|2024-12-17 08:08:10|||||||||412
1734422900000|2024-12-17 08:08:20|||||||||5
1734422920000|2024-12-17 08:08:40||314.7||314.7||314.7||314.7|424
1734422980000|2024-12-17 08:09:40|||||||||423
1734422990000|2024-12-17 08:09:50|||||||||144
1734423000000|2024-12-17 08:10:00|316.2|314.8|317.9|316.3|317.9|316.3|316.2|314.8|4728
1734423010000|2024-12-17 08:10:10||316.2||316.3||316.3||316.2|5000
1734423020000|2024-12-17 08:10:20|317|314.9|316.2|314.9|317|314.9|316.2|314.9|36
1734423030000|2024-12-17 08:10:30||315||315||315||315|0
1734423060000|2024-12-17 08:11:00|316.3|315.6|316.2|315.5|316.3|315.6|316.2|315.5|476
1734423090000|2024-12-17 08:11:30|315.8|315.6|315.8|315|315.8|315.6|315.8|315|479
1734423100000|2024-12-17 08:11:40|315.5|314.9|315.5|314.9|315.5|314.9|315.5|314.9|209
1734423130000|2024-12-17 08:12:10|||||||||199
1734423140000|2024-12-17 08:12:20|||||||||1518
1734423160000|2024-12-17 08:12:40|315.6|314.4|315.6|314.4|315.6|314.4|315.6|314.4|59
1734423170000|2024-12-17 08:12:50|315.7||315.6||315.7||315.6||0
1734423190000|2024-12-17 08:13:10|315|314.6|314.1|312.8|315|314.6|314.1|312.8|1747
1734423200000|2024-12-17 08:13:20|||||||||285
1734423220000|2024-12-17 08:13:40|||||||||6
1734423250000|2024-12-17 08:14:10||312.9||312.9||312.9||312.9|50
1734423280000|2024-12-17 08:14:40|||||||||242
1734423290000|2024-12-17 08:14:50||313||312.9||313||312.9|266
1734423300000|2024-12-17 08:15:00||313||313.2||313.2||313|444
1734423360000|2024-12-17 08:16:00|314.2|313.4|314.2|313.4|314.2|313.4|314.2|313.4|252
1734423420000|2024-12-17 08:17:00|313.6|312.9|313.4|312.9|313.6|312.9|313.4|312.9|121
1734423430000|2024-12-17 08:17:10|313.6|313.1|314.2|313.1|314.2|313.1|313.6|313.1|321
1734423480000|2024-12-17 08:18:00|314.1||314.1||314.1||314.1||0
1734423540000|2024-12-17 08:19:00|313.4|312.6|313.1|312.3|313.4|312.6|313.1|312.3|150
1734423570000|2024-12-17 08:19:30|313|311.9|312.8|311.9|313|311.9|312.8|311.9|71
1734423580000|2024-12-17 08:19:40|312.7||312.7||312.7||312.7||0
1734423610000|2024-12-17 08:20:10|312.8|312.3|312.7|312.3|312.8|312.3|312.7|312.3|166
1734423620000|2024-12-17 08:20:20||312.2||312.2||312.2||312.2|18
1734423630000|2024-12-17 08:20:30|312.5|311.9|312.4|311.9|312.5|311.9|312.4|311.9|96
1734423670000|2024-12-17 08:21:10|312.2|311.4|312.4|311.4|312.4|311.4|312.2|311.4|879
1734423700000|2024-12-17 08:21:40||311.3||311.4||311.4||311.3|0
1734423730000|2024-12-17 08:22:10|312.1|311.3|311.9|311.3|312.1|311.3|311.9|311.3|1960
1734423950000|2024-12-17 08:25:50|||||||||5000
1734423980000|2024-12-17 08:26:20|311.7|311.1|311.7|311|311.7|311.1|311.7|311|519
1734423990000|2024-12-17 08:26:30|311.6||311.6||311.6||311.6||0
1734424010000|2024-12-17 08:26:50|311.5|310.7|311.2|310.7|311.5|310.7|311.2|310.7|31
1734424050000|2024-12-17 08:27:30|311|310.4|310.8|310.4|311|310.4|310.8|310.4|240
1734424110000|2024-12-17 08:28:30|310.7|310|310.2|309.2|310.7|310|310.2|309.2|1036
1734424120000|2024-12-17 08:28:40|310.1||310.1||310.1||310.1||0
1734424130000|2024-12-17 08:28:50|310.5|309.3|310.3|309.5|310.6|310|310.2|309.3|1286
1734424140000|2024-12-17 08:29:00|310.4||310.4||310.4||310.4||0
1734424160000|2024-12-17 08:29:20|310.6|309.7|310.6|309.8|311.3|310.6|310.6|309.7|2467
1734424170000|2024-12-17 08:29:30|310.5|310.1|310.2|309.8|310.8|310.3|310.2|309.7|756
1734424210000|2024-12-17 08:30:10|310.3|310|310.3|310|310.3|310|310.3|310|1708
1734424220000|2024-12-17 08:30:20|310.2|309.7|310|309.8|310.2|309.8|310|309.7|631
1734424240000|2024-12-17 08:30:40|310.3|310|310.3|310|310.3|310|310.3|310|251
1734424250000|2024-12-17 08:30:50||309.9||309.7||309.9||309.7|100
1734424280000|2024-12-17 08:31:20|||||||||319
1734424300000|2024-12-17 08:31:40|310|309.8|309.8|309.5|310|309.8|309.8|309.5|102
1734424310000|2024-12-17 08:31:50|309.7|309.2|309.5|309.1|309.7|309.2|309.5|309.1|167
1734424360000|2024-12-17 08:32:40|310.1|309.7|310.2|309.9|310.3|309.9|310|309.4|1699
1734424370000|2024-12-17 08:32:50||310||310||310||310|3948
1734424380000|2024-12-17 08:33:00|310.3|310.2|310.3|310.2|310.3|310.2|310.3|310.2|718
1734424390000|2024-12-17 08:33:10|310.4|309.9|310.3|310|310.4|310|310.3|309.9|3503
1734424400000|2024-12-17 08:33:20||309.9||309.9||309.9||309.9|0
1734424410000|2024-12-17 08:33:30|310.4|310.3|310.6|310.3|310.6|310.3|310.4|310.3|7490
1734424420000|2024-12-17 08:33:40|310.7||310.7||310.7||310.7||1782
1734424430000|2024-12-17 08:33:50|310.5|310|310.4|310|310.5|310|310.4|310|2183
1734424440000|2024-12-17 08:34:00|310.3|309.9|310.4|310|310.4|310|310.3|309.9|290
1734424490000|2024-12-17 08:34:50||309.9||309.9||309.9||309.9|311
1734424500000|2024-12-17 08:35:00|310.3||310.3||310.3||310.3||0
1734424510000|2024-12-17 08:35:10|309.9|309.2|309.9|309.2|309.9|309.2|309.9|309.2|252
1734424540000|2024-12-17 08:35:40|||||||||3211
1734424630000|2024-12-17 08:37:10||309.3||309.3||309.3||309.3|0
1734424710000|2024-12-17 08:38:30|||||||||273
1734424720000|2024-12-17 08:38:40||309.4||309.4||309.4||309.4|68
1734424800000|2024-12-17 08:40:00|310.3|309.8|310.3|309.8|310.3|309.8|310.3|309.8|319
1734424810000|2024-12-17 08:40:10|310.8|309.9|310.8|310.4|310.8|310.4|310.8|309.9|133
1734424820000|2024-12-17 08:40:20|311.3|310.5|311.3|310.7|311.3|310.7|311.3|310.5|211
1734424830000|2024-12-17 08:40:30|||||||||15001
1734424880000|2024-12-17 08:41:20||310.8||310.8||310.8||310.8|0
1734424890000|2024-12-17 08:41:30||310.9||310.9||310.9||310.9|0
1734424990000|2024-12-17 08:43:10||311||311.1||311.1||311|175
1734425000000|2024-12-17 08:43:20|311.6|311.2|311.6|311.3|311.6|311.3|311.6|311.2|133
1734425040000|2024-12-17 08:44:00|311|310.8|310.7|310.1|311|310.8|310.7|310.1|858
1734425070000|2024-12-17 08:44:30||310||310||310||310|0
1734425150000|2024-12-17 08:45:50|310.1|309.6|310.3|309.6|310.3|309.6|310.1|309.6|492
1734425200000|2024-12-17 08:46:40|310.5|309.7|310.6|310|310.6|310.1|310.5|309.7|20
1734425220000|2024-12-17 08:47:00|||||||||25
1734425230000|2024-12-17 08:47:10|310.3|309.8|310.3|309.5|310.3|309.8|310.3|309.5|237
1734425240000|2024-12-17 08:47:20||309.6||309.6||309.6||309.6|0
1734425250000|2024-12-17 08:47:30||309.5||309.5||309.5||309.5|0
1734425350000|2024-12-17 08:49:10||309.6||309.6||309.6||309.6|0
1734425390000|2024-12-17 08:49:50|310.2||310.2||310.3||310.2||331
1734425400000|2024-12-17 08:50:00||309.7||309.7||309.7||309.7|30
1734425440000|2024-12-17 08:50:40|||||||||250
1734425470000|2024-12-17 08:51:10||309.6||309.6||309.6||309.6|0
1734425770000|2024-12-17 08:56:10|310.5|310.1|310.5|310.1|310.5|310.1|310.5|310.1|199
1734425780000|2024-12-17 08:56:20||310||310||310||310|0
1734425880000|2024-12-17 08:58:00|310.3|309.5|310.2|309.5|310.3|309.5|310.2|309.5|194
1734426000000|2024-12-17 09:00:00|||||||||50
1734426020000|2024-12-17 09:00:20|||||||||364
1734426130000|2024-12-17 09:02:10|310.5|309.6|310.5|310.1|310.5|310.1|310.5|309.6|1173
1734426160000|2024-12-17 09:02:40|||||||||2000
1734426190000|2024-12-17 09:03:10|310.8|310.2|310.8|310.3|310.8|310.3|310.8|310.2|173
1734426270000|2024-12-17 09:04:30||310.4||310.4||310.4||310.4|0
1734426280000|2024-12-17 09:04:40|310.9||310.9||310.9||310.9||178
1734426290000|2024-12-17 09:04:50|310.8||310.8||310.8||310.8||0
1734426310000|2024-12-17 09:05:10|310.7|310.3|310.7|310.3|310.7|310.3|310.7|310.3|80
1734426330000|2024-12-17 09:05:30|310.8||310.8||310.8||310.8||0
1734426430000|2024-12-17 09:07:10||310.4||310.4||310.4||310.4|30
1734426470000|2024-12-17 09:07:50|||||||||6
1734426510000|2024-12-17 09:08:30|||||||||3219
1734426540000|2024-12-17 09:09:00|311.8|311.3|311.9|311.5|311.9|311.5|311.8|311.2|1837
1734426570000|2024-12-17 09:09:30|312.5|311.9|312.5|311.9|312.5|311.9|312.5|311.9|96
1734426580000|2024-12-17 09:09:40|313|312.3|313|312.4|313|312.4|313|312.3|891
1734426590000|2024-12-17 09:09:50|313.4|312.5|313.4|312.7|313.4|312.7|313.4|312.5|850
1734426600000|2024-12-17 09:10:00|313.3|312.8|313.4|312.8|313.4|312.8|313.3|312.8|1379
1734426620000|2024-12-17 09:10:20|313.8|312.9|314.3|313.7|314.3|313.7|313.8|312.9|162
1734426630000|2024-12-17 09:10:30||313.8||313.8||313.8||313.8|0
1734426640000|2024-12-17 09:10:40|314.4||314.4||314.4||314.4||0
1734426650000|2024-12-17 09:10:50||313.9||313.9||313.9||313.9|2000
1734426720000|2024-12-17 09:12:00|||||||||435
1734426730000|2024-12-17 09:12:10|314.7|314.3|314.4|314|314.9|314.3|314.4|314|425
1734426750000|2024-12-17 09:12:30|313.9|313.5|313.9|313.5|313.9|313.6|313.9|313.5|174
1734426790000|2024-12-17 09:13:10|313.6|313.3|313.2|312.9|313.6|313.3|313.1|312.9|1036
1734426810000|2024-12-17 09:13:30|||||||||508
1734426880000|2024-12-17 09:14:40|313|312.8|313.1|312.8|313.1|312.8|313|312.8|277
1734426890000|2024-12-17 09:14:50|313|312.5|313|312.5|313|312.5|313|312.5|502
1734426900000|2024-12-17 09:15:00|313.1|312.7|313.1|312.7|313.1|312.7|313.1|312.5|0
1734426910000|2024-12-17 09:15:10|313.2||313.2||313.2||313.2||952
1734426930000|2024-12-17 09:15:30||312.9||312.9||312.9||312.9|0
1734426940000|2024-12-17 09:15:40||313||313||313||313|0
1734426960000|2024-12-17 09:16:00|313|312.5|313|312.5|313|312.5|313|312.5|3012
1734426980000|2024-12-17 09:16:20|312.7|311.7|312.5|311.7|312.7|311.7|312.5|311.7|2682
1734427040000|2024-12-17 09:17:20||311.8||311.8||311.8||311.8|0
1734427060000|2024-12-17 09:17:40|312.4||312.3||312.4||312.3||0
1734427160000|2024-12-17 09:19:20|312|311.6|312|311.6|312|311.6|312|311.6|456
1734427220000|2024-12-17 09:20:20|||||||||1595
1734427240000|2024-12-17 09:20:40|311.9|311.5|311.8|311.5|311.9|311.5|311.8|311.5|351
1734427290000|2024-12-17 09:21:30|311.7|311.2|311.6|310.8|311.7|311.2|311.6|310.8|327
1734427300000|2024-12-17 09:21:40||310.7||310.8||310.8||310.7|0
1734427310000|2024-12-17 09:21:50|311.5||311.5||311.5||311.5||0
1734427330000|2024-12-17 09:22:10|311.6|310.9|311.6|311.1|311.6|311.1|311.6|310.9|190
1734427380000|2024-12-17 09:23:00|311.5|311|311.4|311|311.5|311|311.4|311|1683
1734427460000|2024-12-17 09:24:20|311.6|311.1|311.6|311.2|311.6|311.2|311.6|311.1|130
1734427520000|2024-12-17 09:25:20|311.8|311.3|311.8|311.4|311.8|311.4|311.8|311.3|61
1734427560000|2024-12-17 09:26:00|312.3|311.7|312.3|311.5|312.3|311.7|312.3|311.5|239
1734427580000|2024-12-17 09:26:20||311.6||311.6||311.6||311.6|407
1734427650000|2024-12-17 09:27:30||311.7||311.7||311.7||311.7|0
1734427710000|2024-12-17 09:28:30|||||||||250
1734427730000|2024-12-17 09:28:50|||||||||6371
1734427780000|2024-12-17 09:29:40||311.8||311.8||311.8||311.8|13
1734427840000|2024-12-17 09:30:40|||||||||250
1734427900000|2024-12-17 09:31:40|||||||||76
1734427950000|2024-12-17 09:32:30||311.9||311.8||311.9||311.8|0
1734427960000|2024-12-17 09:32:40||311.9||311.8||311.9||311.8|0
1734427990000|2024-12-17 09:33:10||311.7||311.9||311.9||311.7|0
1734428020000|2024-12-17 09:33:40||311.7||311.9||311.9||311.7|9
1734428050000|2024-12-17 09:34:10|||||||||761
1734428140000|2024-12-17 09:35:40|311.8|311.5|311.8|311.5|311.8|311.5|311.8|311.5|1428
1734428150000|2024-12-17 09:35:50|312.1|311.6|312.1|311.6|312.1|311.6|312.1|311.6|401
1734428310000|2024-12-17 09:38:30|312.4|311.8|312.4|311.8|312.4|311.8|312.4|311.8|8140
1734428330000|2024-12-17 09:38:50|312.2|311.7|312.1|311.6|312.2|311.7|312.1|311.6|2500
1734428560000|2024-12-17 09:42:40|||||||||451
1734428920000|2024-12-17 09:48:40|311.5|311|311.2|310.9|311.5|311|311.2|310.9|920
1734428930000|2024-12-17 09:48:50|311.1|310.6|311|310.6|311.1|310.6|311|310.6|184
1734428990000|2024-12-17 09:49:50|||||||||462
1734429000000|2024-12-17 09:50:00|310.9|310.3|310.9|310.3|310.9|310.3|310.9|310.3|114
1734429010000|2024-12-17 09:50:10|310.7|310|310.6|310|310.7|310|310.6|310|169
1734429060000|2024-12-17 09:51:00|310.5|310.1|310.5|310.1|310.5|310.1|310.5|310.1|0
1734429080000|2024-12-17 09:51:20|310.4|310|310.4|310|310.4|310|310.4|310|341
1734429090000|2024-12-17 09:51:30|310.3|309.6|310.4|309.6|310.4|309.6|310.3|309.6|300
1734429220000|2024-12-17 09:53:40|310.3||310.3||310.3||310.3||0
1734429350000|2024-12-17 09:55:50|||||||||118
1734429620000|2024-12-17 10:00:20|311|310.3|310.9|310.3|311|310.3|310.9|310.3|723
1734429630000|2024-12-17 10:00:30|||||||||4
1734429720000|2024-12-17 10:02:00|310.7|310.4|310|309.6|310.7|310.4|310|309.6|731
1734429730000|2024-12-17 10:02:10|309.9|309.7|310.4|309.7|310.4|309.7|309.9|309.7|1198
1734429740000|2024-12-17 10:02:20|310.3|309.3|309.9|309.3|310.3|309.3|309.9|309.3|168
1734429750000|2024-12-17 10:02:30|310||310||310||310||0
1734429780000|2024-12-17 10:03:00|309.9||309.9||309.9||309.9||0
1734429790000|2024-12-17 10:03:10||309.4||309.3||309.4||309.3|37
1734430000000|2024-12-17 10:06:40||309.4||309.4||309.4||309.4|85
1734430040000|2024-12-17 10:07:20|309.4|309.1|309.7|309.2|309.8|309.2|309.4|309.1|297
1734430050000|2024-12-17 10:07:30||309.1||309.1||309.1||309.1|0
1734430060000|2024-12-17 10:07:40|309.8|309.2|309.8|309.4|309.8|309.4|309.8|309.2|76
1734430090000|2024-12-17 10:08:10|309.7|309.3|309.7|309.3|309.7|309.3|309.7|309.3|219
1734430110000|2024-12-17 10:08:30|309.6|309.2|309.6|309.1|309.6|309.2|309.6|309.1|156
1734430160000|2024-12-17 10:09:20|||||||||580
1734430170000|2024-12-17 10:09:30|309.7||309.7||309.7||309.7||1734
1734430220000|2024-12-17 10:10:20|||||||||542
1734430340000|2024-12-17 10:12:20|309.6||309.6||309.6||309.6||0
1734430450000|2024-12-17 10:14:10|||||||||135
1734430460000|2024-12-17 10:14:20|309.1|308.8|308.9|308.3|309.1|308.8|308.9|308.3|108
1734430490000|2024-12-17 10:14:50|308.8|308.2|308.8|308.2|308.8|308.2|308.8|308.2|80
1734430580000|2024-12-17 10:16:20|308.9|308.3|308.9|308.4|308.9|308.4|308.9|308.3|321
1734430630000|2024-12-17 10:17:10||308.5||308.5||308.5||308.5|1625
1734430670000|2024-12-17 10:17:50|||||||||2
1734430710000|2024-12-17 10:18:30|308.8|308.4|308.8|308.4|308.8|308.4|308.8|308.4|0
1734430730000|2024-12-17 10:18:50|||||||||3220
1734430740000|2024-12-17 10:19:00|308|307.7|307.8|307.7|308|307.7|307.8|307.7|517
1734430750000|2024-12-17 10:19:10|307.9||307.9||307.9||307.9||474
1734430760000|2024-12-17 10:19:20|||||||||3228
1734430780000|2024-12-17 10:19:40||307.6||307.6||307.6||307.6|3667
1734430790000|2024-12-17 10:19:50|307.8|307.7|307.7|307.2|307.8|307.7|307.7|307.2|497
1734430820000|2024-12-17 10:20:20|||||||||3232
1734430830000|2024-12-17 10:20:30|307.4|306.8|307.3|306.7|307.4|306.8|307.3|306.7|523
1734430840000|2024-12-17 10:20:40|307.2|306.6|307.1|306.6|307.2|306.6|307.1|306.6|0
1734430850000|2024-12-17 10:20:50|307||307||307||307||0
1734430860000|2024-12-17 10:21:00||306.5||306.5||306.5||306.5|1321
1734430880000|2024-12-17 10:21:20|306.9|306.4|307|306.5|307|306.5|306.9|306.4|882
1734430890000|2024-12-17 10:21:30||306.6||306.7||306.7||306.6|49
1734430900000|2024-12-17 10:21:40|306.9|306.8|306.9|306.8|307|306.8|306.9|306.8|4047
1734430910000|2024-12-17 10:21:50|307|306.9|307|306.8|307|306.9|307|306.8|394
1734430920000|2024-12-17 10:22:00|||||||||516
1734430930000|2024-12-17 10:22:10|306.9|306.7|306.9|306.7|306.9|306.7|306.9|306.7|64
1734430940000|2024-12-17 10:22:20|307||307||307||307||286
1734430950000|2024-12-17 10:22:30|||||||||57
1734430980000|2024-12-17 10:23:00|307.4|307|307.6|307.2|307.6|307.2|307.4|307|3812
1734431000000|2024-12-17 10:23:20||307.3||307.3||307.3||307.3|233
1734431040000|2024-12-17 10:24:00|307.5|306.8|307.4|306.9|307.5|306.9|307.4|306.8|168
1734431050000|2024-12-17 10:24:10|307.3|306.8|307.3|306.8|307.3|306.8|307.3|306.8|6711
1734431060000|2024-12-17 10:24:20|307.1|306.9|307.3|306.7|307.3|306.9|307|306.4|615
1734431110000|2024-12-17 10:25:10|307.2||307.2||307.2||307.1||864
1734431130000|2024-12-17 10:25:30|||||||||1
1734431150000|2024-12-17 10:25:50|||||||||429
1734431160000|2024-12-17 10:26:00|307.1|306.6|307.1|306.6|307.1|306.6|307.1|306.6|608
1734431180000|2024-12-17 10:26:20|307.2|306.5|307.1|306.5|307.2|306.5|307.1|306.5|130
1734431190000|2024-12-17 10:26:30||306.4||306.4||306.4||306.4|0
1734431200000|2024-12-17 10:26:40|307|306.7|306.8|306.1|307.1|306.7|306.8|306.1|1390
1734431220000|2024-12-17 10:27:00|||||||||2000
1734431230000|2024-12-17 10:27:10|||||||||1
1734431250000|2024-12-17 10:27:30|306.6|306|306.6|306|306.6|306|306.6|306|3020
1734431260000|2024-12-17 10:27:40|306.5|305.9|306.5|305.9|306.5|305.9|306.5|305.9|942
1734431270000|2024-12-17 10:27:50|306.4|305.8|306.3|305.8|306.4|305.8|306.2|305.8|352
1734431280000|2024-12-17 10:28:00|306.1||306.1||306.1||306.1||0
1734431290000|2024-12-17 10:28:10|306|305.6|306|305.5|306|305.6|306|305.5|675
1734431300000|2024-12-17 10:28:20|305.9|305.4|305.9|305.4|305.9|305.4|305.8|305.4|642
1734431310000|2024-12-17 10:28:30|||||||||232
1734431320000|2024-12-17 10:28:40|306.1|305.5|306.4|305.9|306.4|306.1|306.1|305.5|3337
1734431330000|2024-12-17 10:28:50|306.3||306.3||306.3||306.3||386
1734431350000|2024-12-17 10:29:10|306.2|305.8|306.2|305.8|306.2|305.8|306.2|305.8|11
1734431360000|2024-12-17 10:29:20|306.1|305.5|305.9|305.4|306.1|305.5|305.9|305.4|555
1734431370000|2024-12-17 10:29:30|||||||||78
1734431380000|2024-12-17 10:29:40|306|305.7|306.1|305.7|306.1|305.8|306|305.7|1359
1734431390000|2024-12-17 10:29:50|306|305.9|306.4|306|306.4|306|306|305.9|1239
1734431400000|2024-12-17 10:30:00|306.8|306.2|306.8|306.2|306.8|306.2|306.8|306.2|269
1734431470000|2024-12-17 10:31:10|307.3|306.7|307.3|306.7|307.3|306.7|307.3|306.7|739
1734431480000|2024-12-17 10:31:20|||||||||3881
1734431490000|2024-12-17 10:31:30|307.7|306.9|307.7|306.9|307.7|306.9|307.7|306.9|543
1734431670000|2024-12-17 10:34:30||307||307||307||307|0
1734431680000|2024-12-17 10:34:40|308|307.6|308|307.6|308|307.6|308|307.6|65
1734431690000|2024-12-17 10:34:50||307.5||307.5||307.5||307.5|1290
1734431710000|2024-12-17 10:35:10|308.4|307.7|308.4|307.7|308.4|307.7|308.4|307.7|260
1734431720000|2024-12-17 10:35:20|||||||||644
1734431730000|2024-12-17 10:35:30||307.8||307.8||307.8||307.8|0
1734431770000|2024-12-17 10:36:10|308.5||308.6||308.6||308.5||0
1734431790000|2024-12-17 10:36:30|308.7||308.7||308.7||308.7||0
1734431800000|2024-12-17 10:36:40|308.5||308.5||308.5||308.5||0
1734431840000|2024-12-17 10:37:20|308.6||308.6||308.6||308.6||0
1734431860000|2024-12-17 10:37:40|308.7||308.7||308.7||308.7||0
1734431870000|2024-12-17 10:37:50|308.6||308.7||308.7||308.6||0
1734431880000|2024-12-17 10:38:00|308.8||308.8||308.8||308.8||0
1734431890000|2024-12-17 10:38:10|308.7||308.6||308.7||308.6||0
1734431940000|2024-12-17 10:39:00|308.7||308.7||308.7||308.7||0
1734431960000|2024-12-17 10:39:20|308.6||308.7||308.7||308.6||0
1734431980000|2024-12-17 10:39:40|308.6||308.6||308.6||308.6||0
1734431990000|2024-12-17 10:39:50|308.7||308.7||308.7||308.7||321
1734432000000|2024-12-17 10:40:00|308.6||308.6||308.6||308.6||0
1734432010000|2024-12-17 10:40:10|308.7||308.7||308.7||308.7||1000
1734432040000|2024-12-17 10:40:40||308||308||308||308|6
1734432050000|2024-12-17 10:40:50||308.1||308.1||308.1||308.1|0
1734432070000|2024-12-17 10:41:10||308.3||308.3||308.3||308.3|0
1734432080000|2024-12-17 10:41:20|308.9|308.6|308.9|308.6|308.9|308.6|308.9|308.6|1089
1734432090000|2024-12-17 10:41:30||308.7||308.7||308.7||308.7|0
1734432110000|2024-12-17 10:41:50|||||||||19
1734432230000|2024-12-17 10:43:50|||||||||128
1734432280000|2024-12-17 10:44:40|||||||||311
1734432310000|2024-12-17 10:45:10|309.3|308.9|309.3|308.9|309.3|308.9|309.3|308.9|270
1734432320000|2024-12-17 10:45:20||309||309||309||309|0
1734432350000|2024-12-17 10:45:50|309.1|308.8|309.3|308.7|309.3|308.8|309.1|308.7|412
1734432420000|2024-12-17 10:47:00|||||||||681
1734432470000|2024-12-17 10:47:50||309||309||309||309|0
1734432480000|2024-12-17 10:48:00|309.1|308.7|309.1|308.7|309.1|308.7|309.1|308.7|371
1734432650000|2024-12-17 10:50:50||308.8||308.8||308.8||308.8|126
1734432660000|2024-12-17 10:51:00|309.2|308.9|309.3|308.9|309.3|308.9|309.2|308.9|65
1734432780000|2024-12-17 10:53:00|||||||||1000
1734432790000|2024-12-17 10:53:10|||||||||1000
1734432820000|2024-12-17 10:53:40|308.7|308.4|308.7|308.4|308.7|308.4|308.7|308.4|1
1734432830000|2024-12-17 10:53:50|308.6|308.2|308.6|308.2|308.6|308.2|308.6|308.2|577
1734432900000|2024-12-17 10:55:00|308.8|308.6|308.8|308.6|308.8|308.6|308.8|308.6|750
1734432940000|2024-12-17 10:55:40|||||||||1
1734432950000|2024-12-17 10:55:50||308.3||308.2||308.3||308.2|9
1734432960000|2024-12-17 10:56:00||308.4||308.4||308.4||308.4|0
1734432980000|2024-12-17 10:56:20|308.7||308.8||308.8||308.7||0
1734433250000|2024-12-17 11:00:50|||||||||320
1734433410000|2024-12-17 11:03:30|||||||||297
1734433490000|2024-12-17 11:04:50|||||||||226
1734433620000|2024-12-17 11:07:00|308.6|308.1|308.6|308.1|308.6|308.1|308.6|308.1|126
1734433630000|2024-12-17 11:07:10|308.5|308.2|308.4|308.2|308.6|308.2|308.4|308.2|248
1734433650000|2024-12-17 11:07:30||308.1||308.1||308.1||308.1|1
1734433660000|2024-12-17 11:07:40|308.7|308.2|308.7|308.2|308.7|308.2|308.7|308.2|32
1734433670000|2024-12-17 11:07:50||308.3||308.2||308.3||308.2|95
1734433860000|2024-12-17 11:11:00|308.9|308.5|308.9|308.6|308.9|308.6|308.9|308.5|10
1734433870000|2024-12-17 11:11:10|309|308.7|309|308.7|309|308.7|309|308.7|90
1734433880000|2024-12-17 11:11:20|308.6|308.4|308.4|308.1|308.6|308.4|308.4|308.1|293
1734433890000|2024-12-17 11:11:30|308.5||308.5||308.5||308.5||0
1734433930000|2024-12-17 11:12:10|308.3|308|308.3|308|308.3|308|308.3|308|16
1734433940000|2024-12-17 11:12:20|308.2||308.2||308.2||308.2||0
1734433950000|2024-12-17 11:12:30||307.8||307.8||307.8||307.8|169
1734434180000|2024-12-17 11:16:20|||||||||140
1734434200000|2024-12-17 11:16:40|308.1|307.5|307.3|307|308.1|307.5|307.3|307|764
1734434210000|2024-12-17 11:16:50|307|306.5|307.1|306.8|307.1|306.8|306.9|306.5|283
1734434220000|2024-12-17 11:17:00||306.7||306.7||306.7||306.7|290
1734434250000|2024-12-17 11:17:30|307.3|307.1|307.3|307.1|307.3|307.1|307.3|307.1|22
1734434260000|2024-12-17 11:17:40|307.4|307|307.3|307|307.4|307|307.3|307|0
1734434320000|2024-12-17 11:18:40|307.2|306.9|307.2|306.7|307.2|306.9|307.2|306.7|98
1734434330000|2024-12-17 11:18:50|307.3||307.3||307.3||307.3||0
1734434350000|2024-12-17 11:19:10|307.2||307.2||307.2||307.2||0
1734434390000|2024-12-17 11:19:50|307.3||307.3||307.3||307.3||0
1734434400000|2024-12-17 11:20:00|307.2||307.3||307.3||307.2||20
1734434410000|2024-12-17 11:20:10|307.2||307.1||307.3||307.1||0
1734434460000|2024-12-17 11:21:00|||||||||1
1734434570000|2024-12-17 11:22:50||306.8||306.8||306.8||306.8|0
1734434580000|2024-12-17 11:23:00|||||||||5
1734434660000|2024-12-17 11:24:20|307.4|307.1|307.4|307.1|307.4|307.1|307.4|307.1|28
1734434710000|2024-12-17 11:25:10|||||||||1000
1734434890000|2024-12-17 11:28:10|||||||||100
1734434900000|2024-12-17 11:28:20|||||||||499
1734434940000|2024-12-17 11:29:00|307.6|307.3|307.6|307.3|307.6|307.3|307.6|307.3|338
1734434980000|2024-12-17 11:29:40|307.7|307.4|307.7|307.4|307.9|307.4|307.7|307.4|381
1734435060000|2024-12-17 11:31:00|307.9|307.5|307.9|307.6|307.9|307.6|307.9|307.5|116
1734435070000|2024-12-17 11:31:10|||||||||116
1734435080000|2024-12-17 11:31:20||307.5||307.5||307.5||307.5|201
1734435090000|2024-12-17 11:31:30|||||||||400
1734435110000|2024-12-17 11:31:50|||||||||320
1734435210000|2024-12-17 11:33:30|307.6|307.3|307.6|307.3|307.6|307.3|307.6|307.3|330
1734435230000|2024-12-17 11:33:50||307.1||307.1||307.1||307.1|0
1734435240000|2024-12-17 11:34:00||307.3||307.3||307.3||307.3|104
1734435260000|2024-12-17 11:34:20|||||||||1333
1734435330000|2024-12-17 11:35:30|||||||||115
1734435450000|2024-12-17 11:37:30|||||||||25
1734435460000|2024-12-17 11:37:40|307.9|307.5|307.9|307.5|307.9|307.5|307.9|307.5|3518
1734435530000|2024-12-17 11:38:50|307.6|307.3|307.8|307.5|307.8|307.5|307.5|307.3|895
1734435700000|2024-12-17 11:41:40|307.7|307.3|307.7|307.3|307.7|307.3|307.7|307.3|838
1734435710000|2024-12-17 11:41:50|307.6||307.6||307.6||307.6||0
1734435840000|2024-12-17 11:44:00|307.8||307.7||307.8||307.7||645
1734435850000|2024-12-17 11:44:10|307.8||307.8||307.8||307.8||969
1734435870000|2024-12-17 11:44:30|307.7||307.7||307.7||307.7||0
1734435950000|2024-12-17 11:45:50||307.5||307.5||307.5||307.5|87
1734436070000|2024-12-17 11:47:50||307.4||307.4||307.4||307.4|0
1734436190000|2024-12-17 11:49:50|307.5|307.5|307.8|307.5|307.8|307.5|307.5|307.5|70
1734436250000|2024-12-17 11:50:50|||||||||186
1734436360000|2024-12-17 11:52:40|||||||||1
1734436500000|2024-12-17 11:55:00|307.7|307.3|307.6|307.3|307.7|307.3|307.6|307.3|176
1734436510000|2024-12-17 11:55:10|||||||||1293
1734436610000|2024-12-17 11:56:50|307.7|307.5|307.7|307.5|307.7|307.5|307.7|307.5|507
1734436620000|2024-12-17 11:57:00|307.8|307.4|307.8|307.4|307.8|307.4|307.8|307.4|0
1734436630000|2024-12-17 11:57:10||307.3||307.3||307.3||307.3|0
1734436720000|2024-12-17 11:58:40|||||||||250
1734436730000|2024-12-17 11:58:50|||||||||126
1734436760000|2024-12-17 11:59:20|||||||||150
1734436900000|2024-12-17 12:01:40|||||||||26
1734436920000|2024-12-17 12:02:00|307.7||307.7||307.7||307.7||0
1734437050000|2024-12-17 12:04:10|||||||||6
1734437060000|2024-12-17 12:04:20||307.4||307.4||307.4||307.4|0
1734437110000|2024-12-17 12:05:10|307.4|307.1|307.3|307.1|307.4|307.1|307.3|307.1|1294
1734437120000|2024-12-17 12:05:20|||||||||118
1734437330000|2024-12-17 12:08:50|||||||||485
1734437350000|2024-12-17 12:09:10|307.4||307.4||307.4||307.4||1586
1734437360000|2024-12-17 12:09:20|307.3||307.3||307.3||307.3||0
1734437470000|2024-12-17 12:11:10|||||||||485
1734437580000|2024-12-17 12:13:00|307.4|307.2|307.6|307.3|307.6|307.3|307.4|307.2|34
1734437620000|2024-12-17 12:13:40||307.4||307.4||307.4||307.4|798
1734437640000|2024-12-17 12:14:00||307.5||307.5||307.5||307.5|0
1734437650000|2024-12-17 12:14:10|||||||||251
1734437660000|2024-12-17 12:14:20|307.8|307.7|307.8|307.7|307.8|307.7|307.8|307.7|15
1734437670000|2024-12-17 12:14:30|||||||||22
1734437700000|2024-12-17 12:15:00||307.6||307.6||307.6||307.6|157
1734437800000|2024-12-17 12:16:40|||||||||326
1734437810000|2024-12-17 12:16:50|307.7||307.7||307.7||307.7||0
1734437820000|2024-12-17 12:17:00||307.5||307.5||307.5||307.5|177
1734438060000|2024-12-17 12:21:00|||||||||53
1734438070000|2024-12-17 12:21:10||307.6||307.6||307.6||307.6|1
1734438100000|2024-12-17 12:21:40||307.5||307.5||307.5||307.5|178
1734438150000|2024-12-17 12:22:30|307.5|307.3|307.5|307.3|307.5|307.3|307.5|307.3|577
1734438170000|2024-12-17 12:22:50|||||||||1
1734438310000|2024-12-17 12:25:10|307.6||307.6||307.6||307.6||0
1734438370000|2024-12-17 12:26:10|307.9|307.4|307.9|307.7|307.9|307.7|307.9|307.4|145
1734438440000|2024-12-17 12:27:20|308|307.8|308.3|308|308.3|308|308|307.8|1057
1734438460000|2024-12-17 12:27:40|308.2|307.9|308.1|307.8|308.2|307.9|308.1|307.8|534
1734438470000|2024-12-17 12:27:50|308|307.6|307.9|307.6|308|307.6|307.9|307.6|807
1734438520000|2024-12-17 12:28:40|308.1|307.7|308.1|307.7|308.1|307.7|308.1|307.7|655
1734438550000|2024-12-17 12:29:10|||||||||755
1734438610000|2024-12-17 12:30:10|308.2|307.8|308.2|307.8|308.2|307.8|308.2|307.8|223
1734438620000|2024-12-17 12:30:20|308.1|307.9|308.1|307.9|308.1|307.9|308.1|307.9|0
1734438630000|2024-12-17 12:30:30|||||||||12
1734438700000|2024-12-17 12:31:40|308|307.8|308.1|307.7|308.1|307.8|308|307.7|199
1734438720000|2024-12-17 12:32:00|308||308||308||308||0
1734438740000|2024-12-17 12:32:20|307.9||307.9||307.9||307.9||277
1734438750000|2024-12-17 12:32:30||307.6||307.6||307.6||307.6|168
1734438760000|2024-12-17 12:32:40|||||||||31
1734439100000|2024-12-17 12:38:20||307.8||307.6||307.8||307.6|33
1734439320000|2024-12-17 12:42:00|308.2|307.8|308.2|308|308.2|308|308.2|307.8|21
1734439340000|2024-12-17 12:42:20|308.5|308.1|308.5|308.1|308.5|308.1|308.5|308.1|566
1734439360000|2024-12-17 12:42:40|308.7|308.2|308.6|308.2|308.7|308.2|308.6|308.2|24000
1734439380000|2024-12-17 12:43:00|308.7||308.7||308.7||308.7||0
1734439390000|2024-12-17 12:43:10|308.5|308.1|308.5|308.1|308.5|308.1|308.5|308.1|82
1734439400000|2024-12-17 12:43:20|308.6|308.2|308.6|308.2|308.6|308.2|308.6|308.2|0
1734439500000|2024-12-17 12:45:00|308.7||308.7||308.7||308.7||0
1734439560000|2024-12-17 12:46:00|308.6||308.6||308.6||308.6||0
1734439570000|2024-12-17 12:46:10|308.7||308.7||308.7||308.7||74
1734439730000|2024-12-17 12:48:50|||||||||1000
1734439800000|2024-12-17 12:50:00||308.3||308.3||308.5||308.3|194
1734439810000|2024-12-17 12:50:10|308.6|308.2|308.6|308.2|308.6|308.2|308.5|308.2|145
1734439840000|2024-12-17 12:50:40|308.7||308.7||308.7||308.7||0
1734440100000|2024-12-17 12:55:00||308.3||308.4||308.4||308.3|0
1734440130000|2024-12-17 12:55:30|||||||||100
1734440210000|2024-12-17 12:56:50|||||||||750
1734440220000|2024-12-17 12:57:00|309.1|308.7|309.1|308.8|309.1|308.8|309.1|308.7|962
1734440230000|2024-12-17 12:57:10||308.9||308.9||308.9||308.9|0
1734440250000|2024-12-17 12:57:30|309.3||309.3||309.3||309.3||0
1734440260000|2024-12-17 12:57:40|309.4||309.4||309.4||309.4||0
1734440270000|2024-12-17 12:57:50|||||||||13
1734440280000|2024-12-17 12:58:00|309.5||309.5||309.5||309.5||0
1734440380000|2024-12-17 12:59:40|309.4||309.4||309.4||309.4||260
1734440400000|2024-12-17 13:00:00|309.5|309|308.9|308.5|309.5|309.2|308.9|308.5|754
1734440450000|2024-12-17 13:00:50|308.8||308.8||308.8||308.8||474
1734440470000|2024-12-17 13:01:10||308.3||308.3||308.3||308.3|104
1734440490000|2024-12-17 13:01:30||308.4||308.4||308.4||308.4|0
1734440750000|2024-12-17 13:05:50|||||||||97
1734440770000|2024-12-17 13:06:10|308.5|308.1|308.6|308.3|308.6|308.3|308.5|308.1|780
1734440790000|2024-12-17 13:06:30|308.5|308.1|308.4|308.2|308.5|308.2|308.4|308.1|513
1734440810000|2024-12-17 13:06:50|308.3|307.8|308.2|307.8|308.3|307.8|308.2|307.8|670
1734440850000|2024-12-17 13:07:30|||||||||97
1734440940000|2024-12-17 13:09:00|||||||||300
1734440970000|2024-12-17 13:09:30|||||||||15
1734441170000|2024-12-17 13:12:50|308.1||308.1||308.1||308.1||1236
1734441210000|2024-12-17 13:13:30|308||308||308||308||0
1734441220000|2024-12-17 13:13:40||307.7||307.6||307.7||307.6|218
1734441270000|2024-12-17 13:14:30|||||||||163
1734441300000|2024-12-17 13:15:00|||||||||80
1734441310000|2024-12-17 13:15:10|308.1|307.7|308.1|307.7|308.1|307.7|308.1|307.7|0
1734441420000|2024-12-17 13:17:00|||||||||278
1734441510000|2024-12-17 13:18:30|308||308||308||308||268
1734441630000|2024-12-17 13:20:30|307.9|307.6|307.9|307.6|307.9|307.6|307.9|307.6|3329
1734441650000|2024-12-17 13:20:50|307.7||307.7||307.7||307.7||488
1734441660000|2024-12-17 13:21:00|307.9|307.5|307.7|307.5|307.9|307.5|307.7|307.5|382
1734441670000|2024-12-17 13:21:10|307.6|307.4|307.7|307.4|307.7|307.4|307.6|307.4|118
1734441770000|2024-12-17 13:22:50|307.6||307.6||307.6||307.6||0
1734441820000|2024-12-17 13:23:40|307.5|307.2|307.5|307.2|307.5|307.2|307.5|307.2|72
1734441830000|2024-12-17 13:23:50|||||||||1800
1734441900000|2024-12-17 13:25:00|||||||||3
1734442000000|2024-12-17 13:26:40|||||||||151
1734442050000|2024-12-17 13:27:30|307.4||307.4||307.4||307.4||576
1734442060000|2024-12-17 13:27:40|307.3||307.4||307.4||307.3||29
1734442150000|2024-12-17 13:29:10|307.3|307.1|307.3|307.1|307.3|307.1|307.3|307.1|118
1734442160000|2024-12-17 13:29:20||307||307||307||307|4424
1734442170000|2024-12-17 13:29:30|307.1|306.6|307.1|306.6|307.1|306.6|307.1|306.6|3321
1734442180000|2024-12-17 13:29:40|||||||||460
1734442260000|2024-12-17 13:31:00|||||||||666
1734442320000|2024-12-17 13:32:00|||||||||780
1734442440000|2024-12-17 13:34:00|307.5|307.2|308.2|307.7|308.2|307.7|307.5|307.2|1440
1734442450000|2024-12-17 13:34:10|308.3||308.3||308.3||308.3||0
1734442460000|2024-12-17 13:34:20|308.4|307.8|308.3|308|308.4|308|308.3|307.8|741
1734442470000|2024-12-17 13:34:30|308.1|307.8|307.5|306.9|308.1|307.8|307.3|306.9|10823
1734442480000|2024-12-17 13:34:40|||||||||10000
1734442510000|2024-12-17 13:35:10|306.8|306.1|306.8|306.1|306.8|306.1|306.8|306.1|1509
1734442570000|2024-12-17 13:36:10|306.7||306.7||306.7||306.7||0
1734442610000|2024-12-17 13:36:50|||||||||20000
1734442780000|2024-12-17 13:39:40|||||||||200
1734442790000|2024-12-17 13:39:50|306.9|306.2|306.9|306.6|306.9|306.6|306.9|306.2|334
1734442800000|2024-12-17 13:40:00|306.8|306.2|306.8|306.2|306.8|306.2|306.8|306.2|920
1734442850000|2024-12-17 13:40:50||306.3||306.3||306.3||306.3|0
1734442860000|2024-12-17 13:41:00||306.4||306.4||306.4||306.4|0
1734442870000|2024-12-17 13:41:10||306.5||306.3||306.5||306.3|0
1734442900000|2024-12-17 13:41:40||306.4||306.3||306.4||306.3|3605
1734442910000|2024-12-17 13:41:50|306.6||306.6||306.6||306.6||180
1734442920000|2024-12-17 13:42:00|306.2|305.9|306|305.9|306.2|305.9|306|305.9|3300
1734442940000|2024-12-17 13:42:20|305.9|305.6|305.8|305.5|305.9|305.6|305.8|305.5|35626
1734442950000|2024-12-17 13:42:30|||||||||1
1734442980000|2024-12-17 13:43:00|305.7|305.1|305.7|305.1|305.7|305.1|305.7|305.1|89
1734443000000|2024-12-17 13:43:20|305.4|305.2|305.3|305|305.4|305.2|305.3|305|1269
1734443010000|2024-12-17 13:43:30|||||||||300
1734443020000|2024-12-17 13:43:40|||||||||1089
1734443030000|2024-12-17 13:43:50|||||||||300
1734443060000|2024-12-17 13:44:20||305.1||305.1||305.1||305.1|3506
1734443070000|2024-12-17 13:44:30|305|305|304.7|304.3|305|305|304.7|304.3|3776
1734443080000|2024-12-17 13:44:40|304.6|304.4|305.3|305|305.3|305.1|304.6|304.4|8741
1734443100000|2024-12-17 13:45:00||304.9||304.9||304.9||304.9|56
1734443110000|2024-12-17 13:45:10|305.2|304.7|305.2|304.7|305.2|304.7|305.2|304.7|494
1734443170000|2024-12-17 13:46:10|||||||||4
1734443180000|2024-12-17 13:46:20|305.1|304.8|305.1|304.7|305.1|304.8|305.1|304.7|5821
1734443190000|2024-12-17 13:46:30|304.9|304.6|304.8|304.6|304.9|304.6|304.8|304.6|526
1734443240000|2024-12-17 13:47:20|||||||||1076
1734443260000|2024-12-17 13:47:40||304.5||304.5||304.5||304.5|224
1734443420000|2024-12-17 13:50:20|304.7|304.4|304.7|304.4|304.7|304.4|304.7|304.4|1964
1734443430000|2024-12-17 13:50:30|304.6|304.3|304.3|304|304.6|304.3|304.3|304|351
1734443510000|2024-12-17 13:51:50|||||||||486
1734443530000|2024-12-17 13:52:10|304.2|303.9|304.1|303.6|304.2|303.9|304|303.6|820
1734443560000|2024-12-17 13:52:40|304||304||304||304||756
1734443610000|2024-12-17 13:53:30|||||||||50
1734443630000|2024-12-17 13:53:50|||||||||500
1734443650000|2024-12-17 13:54:10|||||||||1
1734443700000|2024-12-17 13:55:00|303.9||303.9||303.9||303.9||0
1734443710000|2024-12-17 13:55:10|303.7|303.4|303.4|303.1|303.7|303.4|303.4|303.1|408
1734443740000|2024-12-17 13:55:40|303.3||303.3||303.3||303.3||0
1734443750000|2024-12-17 13:55:50|303.2|302.8|303.2|302.8|303.2|302.8|303.2|302.8|67
1734443760000|2024-12-17 13:56:00||303||303||303||303|0
1734443770000|2024-12-17 13:56:10|303.4|303.1|303.4|303|303.4|303.1|303.4|303|340
1734443840000|2024-12-17 13:57:20|304|303.6|303.7|303.5|304|303.6|303.7|303.4|2800
1734443850000|2024-12-17 13:57:30|303.6|303.2|303.6|303.3|303.6|303.3|303.6|303.2|3
1734443860000|2024-12-17 13:57:40|||||||||621
1734443870000|2024-12-17 13:57:50|303.5|303|303.4|303|303.5|303|303.4|303|409
1734443880000|2024-12-17 13:58:00|303.6|303.1|303.6|303.2|303.6|303.2|303.6|303.1|2140
1734443900000|2024-12-17 13:58:20|||||||||162
1734443910000|2024-12-17 13:58:30|||||||||135
1734443920000|2024-12-17 13:58:40||303.1||303.2||303.2||303.1|1
1734443940000|2024-12-17 13:59:00||303.3||303.3||303.3||303.3|0
1734443960000|2024-12-17 13:59:20||303.2||303.2||303.2||303.2|889
1734443990000|2024-12-17 13:59:50|303.4|303|303.3|303|303.4|303|303.3|303|106
1734444040000|2024-12-17 14:00:40|||||||||2000
1734444150000|2024-12-17 14:02:30|303.1|302.9|303.1|302.9|303.1|302.9|303.1|302.9|534
1734444160000|2024-12-17 14:02:40|||||||||20010
1734444180000|2024-12-17 14:03:00|303.4|303.3|303.8|303.4|303.8|303.4|303.4|303.3|759
1734444190000|2024-12-17 14:03:10|||||||||979
1734444230000|2024-12-17 14:03:50||303.5||303.4||303.5||303.4|415
1734444240000|2024-12-17 14:04:00|||||||||1
1734444330000|2024-12-17 14:05:30|304.7|303.5|305.4|305|305.5|305.2|304.7|303.5|3327
1734444340000|2024-12-17 14:05:40|305.1|304.7|305.2|304.9|305.2|304.9|305.1|304.7|932
1734444360000|2024-12-17 14:06:00|||||||||974
1734444480000|2024-12-17 14:08:00|305.5|305.2|305.5|305.2|305.5|305.2|305.5|305.2|58
1734444490000|2024-12-17 14:08:10||305.1||305||305.1||305|0
1734444500000|2024-12-17 14:08:20|305.4|304.9|305.4|304.9|305.4|304.9|305.4|304.9|0
1734444540000|2024-12-17 14:09:00|305.5|305|305.5|305.1|305.5|305.2|305.5|305|403
1734444590000|2024-12-17 14:09:50|305.4|305|305.4|305|305.4|305|305.4|305|0
1734444600000|2024-12-17 14:10:00|305.3||305.3||305.3||305.3||0
1734444620000|2024-12-17 14:10:20|305.5|305.1|306.3|305.6|306.3|305.6|305.5|305.1|408
1734444640000|2024-12-17 14:10:40|306.2|305.8|306.5|305.8|306.5|305.8|306.2|305.8|1
1734444650000|2024-12-17 14:10:50|306.4||306.4||306.4||306.4||0
1734444850000|2024-12-17 14:14:10|306.1|305.6|305.9|305.5|306.1|305.6|305.9|305.5|560
1734444880000|2024-12-17 14:14:40|||||||||1074
1734444890000|2024-12-17 14:14:50|305.8|305.4|305.8|305.4|305.8|305.4|305.8|305.4|567
1734444960000|2024-12-17 14:16:00|||||||||612
1734445100000|2024-12-17 14:18:20|||||||||9
1734445130000|2024-12-17 14:18:50|||||||||1625
1734445140000|2024-12-17 14:19:00|306.4|305.5|307|306.3|307|306.3|306.4|305.5|2540
1734445170000|2024-12-17 14:19:30|307.2|306.8|307.6|307|307.6|307|307.2|306.8|1597
1734445180000|2024-12-17 14:19:40|307.5|306.8|307.4|307|307.5|307|307.4|306.8|0
1734445190000|2024-12-17 14:19:50||306.8||306.8||306.8||306.7|4
1734445210000|2024-12-17 14:20:10|||||||||9
1734445220000|2024-12-17 14:20:20|307|306.7|307.2|306.7|307.2|306.7|307|306.7|59
1734445300000|2024-12-17 14:21:40|307.1|306.6|307|306.6|307.1|306.6|307|306.6|383
1734445450000|2024-12-17 14:24:10||306.7||306.7||306.7||306.7|625
1734445470000|2024-12-17 14:24:30|307.2|306.8|307.2|306.8|307.2|306.8|307.2|306.8|139
1734445680000|2024-12-17 14:28:00|307|306.7|306.9|306.4|307|306.7|306.9|306.4|611
1734445690000|2024-12-17 14:28:10|306.5|306.3|306.5|306.3|306.5|306.3|306.5|306.3|82
1734445700000|2024-12-17 14:28:20||306.2||306.1||306.2||306.1|7
1734445750000|2024-12-17 14:29:10||306.2||306.2||306.2||306.2|0
1734445760000|2024-12-17 14:29:20|306.8|306.3|306.8|306.4|306.8|306.5|306.8|306.3|88
1734445790000|2024-12-17 14:29:50|307||307||307||307||0
1734445800000|2024-12-17 14:30:00|306.9||306.9||306.9||306.9||0
1734445870000|2024-12-17 14:31:10|||||||||1000
1734445880000|2024-12-17 14:31:20|307.1|306.7|307.1|306.8|307.1|306.8|307.1|306.7|716
1734445960000|2024-12-17 14:32:40|307.4|307.2|307.4|307.2|307.4|307.2|307.4|307.2|1433
1734445970000|2024-12-17 14:32:50|307.5|307.4|308.7|308.2|308.9|308.2|307.5|307.4|2118
1734446000000|2024-12-17 14:33:20||308.3||308.3||308.3||308.3|0
1734446010000|2024-12-17 14:33:30|309.1|308.6|309.1|308.6|309.1|308.6|309.1|308.6|565
1734446040000|2024-12-17 14:34:00|309.3|308.7|309.3|308.7|309.3|308.7|309.3|308.7|0
1734446080000|2024-12-17 14:34:40|309.5|309.1|309.9|309.3|309.9|309.3|309.5|309.1|589
1734446090000|2024-12-17 14:34:50|309.8||309.8||309.8||309.8||147423
1734446100000|2024-12-17 14:35:00|309.9||309.9||309.9||309.9||0
1734446110000|2024-12-17 14:35:10|310|309.5|310.1|309.6|310.2|309.8|310|309.5|609
1734446120000|2024-12-17 14:35:20|310.2||310.2||310.2||310.2||0
1734446140000|2024-12-17 14:35:40|310.3||310.3||310.3||310.3||0
1734446160000|2024-12-17 14:36:00|310.2|309.7|309.9|309.7|310.2|309.7|309.9|309.6|141215
1734446170000|2024-12-17 14:36:10|310.3|309.8|310.2|309.7|310.3|309.9|309.9|309.6|1223
1734446240000|2024-12-17 14:37:20|||||||||1500
1734446260000|2024-12-17 14:37:40|310||309.9||310||309.9||0
1734446270000|2024-12-17 14:37:50|310.6|310.2|310.4|310|310.6|310.2|310.4|310|2744
1734446480000|2024-12-17 14:41:20|310.3||310.4||310.4||310.3||107
1734446570000|2024-12-17 14:42:50|310.3||310.3||310.3||310.3||54
1734446590000|2024-12-17 14:43:10|||||||||251
1734446620000|2024-12-17 14:43:40|310.1|309.7|310.1|309.7|310.1|309.7|310.1|309.7|1336
1734446630000|2024-12-17 14:43:50|310.3|310.1|310.3|310.1|310.3|310.1|310.3|309.9|1026
1734446650000|2024-12-17 14:44:10|||||||||321
1734446680000|2024-12-17 14:44:40|310.1|310|310.1|310|310.1|310|310.1|310|44
1734446690000|2024-12-17 14:44:50|310.2||310.2||310.2||310.2||897
1734446720000|2024-12-17 14:45:20|310.3|309.9|310.3|310|310.3|310|310.2|309.9|602
1734446800000|2024-12-17 14:46:40||310.1||310.1||310.1||310.1|941
1734446810000|2024-12-17 14:46:50|||||||||6100
1734446840000|2024-12-17 14:47:20|310.2|310|309.6|309.5|310.2|310|309.6|309.5|435
1734446850000|2024-12-17 14:47:30|||||||||12
1734446880000|2024-12-17 14:48:00|||||||||517
1734446890000|2024-12-17 14:48:10|309.5|309.4|309.4|308.7|309.5|309.4|309.4|308.7|566
1734446900000|2024-12-17 14:48:20|309.3|308.8|309.3|308.8|309.3|308.8|309.3|308.8|0
1734446910000|2024-12-17 14:48:30|309.6|309.3|309.6|309.3|309.6|309.3|309.6|309.3|531
1734446950000|2024-12-17 14:49:10|||||||||818
1734446960000|2024-12-17 14:49:20|309.7|309.4|309.7|309.4|309.7|309.4|309.6|309.4|860
1734446970000|2024-12-17 14:49:30|309.6||309.6||309.6||309.6||0
1734447060000|2024-12-17 14:51:00||309.3||309.3||309.3||309.3|53
1734447150000|2024-12-17 14:52:30|309.5|309.2|309.6|309.2|309.6|309.2|309.5|309.2|457
1734447260000|2024-12-17 14:54:20|||||||||110
1734447310000|2024-12-17 14:55:10|309.5|309.1|309|308.8|309.5|309.1|309|308.8|584
1734447350000|2024-12-17 14:55:50||308.6||308.6||308.6||308.6|110
1734447370000|2024-12-17 14:56:10|309.1|308.7|309.1|308.9|309.1|308.9|309.1|308.7|201
1734447400000|2024-12-17 14:56:40|309|308.8|309.1|308.8|309.1|308.8|309|308.8|33
1734447430000|2024-12-17 14:57:10||308.7||308.8||308.8||308.7|3
1734447440000|2024-12-17 14:57:20|||||||||50
1734447450000|2024-12-17 14:57:30||308.7||308.7||308.7||308.7|492
1734447470000|2024-12-17 14:57:50||308.8||308.8||308.8||308.8|0
1734447480000|2024-12-17 14:58:00||308.7||308.7||308.7||308.7|0
1734447530000|2024-12-17 14:58:50||308.8||308.8||308.8||308.8|23
1734447590000|2024-12-17 14:59:50|||||||||543
1734447600000|2024-12-17 15:00:00|||||||||93
1734447610000|2024-12-17 15:00:10||308.7||308.7||308.7||308.7|0
1734447720000|2024-12-17 15:02:00|||||||||12
1734447730000|2024-12-17 15:02:10|309.4|308.8|309.4|309.1|309.4|309.2|309.4|308.8|346
1734447740000|2024-12-17 15:02:20|309.3|309|309.3|309|309.3|309|309.3|309|546
1734447810000|2024-12-17 15:03:30||309.1||309.1||309.1||309.1|0
1734447820000|2024-12-17 15:03:40|309.5|309.2|309.7|309.4|309.7|309.4|309.5|309.2|513
1734447830000|2024-12-17 15:03:50||309.5||309.6||309.6||309.5|176
1734447840000|2024-12-17 15:04:00||309.4||309.4||309.4||309.4|160
1734447910000|2024-12-17 15:05:10|309.3|309.1|309.1|308.8|309.3|309.1|309.1|308.8|451
1734447990000|2024-12-17 15:06:30|309.3|309|309.3|309|309.3|309|309.3|309|263
1734448040000|2024-12-17 15:07:20|309.4||309.4||309.4||309.4||536
1734448090000|2024-12-17 15:08:10|309.3|308.8|309.1|308.8|309.3|308.8|309.1|308.8|63
1734448110000|2024-12-17 15:08:30|||||||||1
1734448210000|2024-12-17 15:10:10|309.4|309.1|309.4|309.1|309.4|309.1|309.4|309.1|181
1734448220000|2024-12-17 15:10:20|309.7|309.2|309.7|309.4|309.7|309.4|309.7|309.2|88
1734448240000|2024-12-17 15:10:40|||||||||154
1734448260000|2024-12-17 15:11:00|309.8||309.8||309.8||309.8||0
1734448300000|2024-12-17 15:11:40|309.7|309.2|309.7|309.2|309.7|309.2|309.7|309.2|848
1734448310000|2024-12-17 15:11:50|309.5|309.1|308.9|308.5|309.5|309.1|308.9|308.5|627
1734448320000|2024-12-17 15:12:00|309.2|308.8|309.2|308.8|309.2|308.8|309.2|308.8|259
1734448330000|2024-12-17 15:12:10||308.9||308.8||308.9||308.8|0
1734448340000|2024-12-17 15:12:20|309.4|308.9|309.4|308.9|309.4|308.9|309.3|308.9|0
1734448350000|2024-12-17 15:12:30|309.3|309|309.5|309|309.5|309|309.3|309|0
1734448370000|2024-12-17 15:12:50|309.6||309.6||309.6||309.6||1790
1734448380000|2024-12-17 15:13:00|309.5||309.5||309.5||309.5||0
1734448600000|2024-12-17 15:16:40|308.8|308.5|308.8|308.5|308.8|308.5|308.8|308.5|151
1734448620000|2024-12-17 15:17:00||308.4||308.5||308.5||308.4|0
1734448630000|2024-12-17 15:17:10||308.4||308.5||308.5||308.4|0
1734448640000|2024-12-17 15:17:20||308.4||308.5||308.5||308.4|0
1734448650000|2024-12-17 15:17:30||308.4||308.5||308.5||308.4|4819
1734448660000|2024-12-17 15:17:40|309|308.6|309|308.6|309|308.7|309|308.6|294
1734448680000|2024-12-17 15:18:00||308.5||308.5||308.5||308.5|63
1734448690000|2024-12-17 15:18:10|308.9|308.4|308.9|308.4|308.9|308.4|308.9|308.4|763
1734448790000|2024-12-17 15:19:50|308.8|307.9|308|307.7|308.8|307.9|308|307.7|217
1734448800000|2024-12-17 15:20:00|307.9|307.4|307.8|307.5|307.9|307.6|307.8|307.4|4
1734448820000|2024-12-17 15:20:20|||||||||1
1734448840000|2024-12-17 15:20:40|||||||||130
1734448850000|2024-12-17 15:20:50|307.5|307.3|307.5|307.3|307.5|307.3|307.5|307.3|3
1734448860000|2024-12-17 15:21:00||307.1||307.1||307.1||307.1|424
1734448890000|2024-12-17 15:21:30|307.2|307|307.2|306.8|307.2|307|307.2|306.8|340
1734448910000|2024-12-17 15:21:50||306.7||306.7||306.7||306.7|0
1734448990000|2024-12-17 15:23:10|307.4|307.2|307.4|307.2|307.4|307.2|307.4|307.2|496
1734449000000|2024-12-17 15:23:20||307.1||307.1||307.1||307.1|0
1734449040000|2024-12-17 15:24:00|307.5|307.2|307.7|307.3|307.7|307.4|307.5|307.2|329
1734449050000|2024-12-17 15:24:10|307.5||307.5||307.5||307.5||0
1734449060000|2024-12-17 15:24:20||307.2||307.2||307.2||307.2|83
1734449130000|2024-12-17 15:25:30|307.8|307.5|307.8|307.5|307.8|307.5|307.8|307.5|104
1734449140000|2024-12-17 15:25:40|307.7|307.4|307.3|307.1|307.7|307.4|307.3|307.1|149
1734449150000|2024-12-17 15:25:50|307.2|307.2|307.3|306.9|307.3|307.2|307.2|306.9|1280
1734449160000|2024-12-17 15:26:00|||||||||11
1734449180000|2024-12-17 15:26:20|307.2|306.8|307|306.7|307.2|306.8|307|306.7|1123
1734449200000|2024-12-17 15:26:40|||||||||415
1734449230000|2024-12-17 15:27:10|||||||||559
1734449290000|2024-12-17 15:28:10|||||||||3
1734449340000|2024-12-17 15:29:00|307.2|307|307.2|306.9|307.2|307|307.2|306.9|212
1734449380000|2024-12-17 15:29:40||307||307||307||307|0
1734449400000|2024-12-17 15:30:00|306.8|306.5|306.8|306.5|306.8|306.5|306.8|306.5|223
1734449420000|2024-12-17 15:30:20|||||||||2500
1734449450000|2024-12-17 15:30:50|307|306.6|306.9|306.6|307|306.6|306.9|306.6|10
1734449460000|2024-12-17 15:31:00|306.8||306.8||306.8||306.8||0
1734449470000|2024-12-17 15:31:10||306.5||306.5||306.5||306.5|0
1734449540000|2024-12-17 15:32:20|306.9|306.7|306.7|306.5|306.9|306.7|306.7|306.5|490
1734449550000|2024-12-17 15:32:30|306.9|306.7|306.8|306.7|306.9|306.7|306.8|306.7|144
1734449560000|2024-12-17 15:32:40||306.6||306.6||306.6||306.6|100
1734449570000|2024-12-17 15:32:50|306.6|306.4|306.6|306.2|306.6|306.4|306.5|306.2|580
1734449580000|2024-12-17 15:33:00|306.5||306.6||306.6||306.5||573
1734449600000|2024-12-17 15:33:20|||||||||508
1734449610000|2024-12-17 15:33:30||306.3||306.4||306.4||306.3|0
1734449630000|2024-12-17 15:33:50|306.5||306.5||306.5||306.5||1000
1734449650000|2024-12-17 15:34:10|306.7|306.5|306.7|306.5|306.7|306.5|306.7|306.5|217
1734449660000|2024-12-17 15:34:20|306.6|306.6|306.6|306.4|306.7|306.6|306.6|306.4|86
1734449690000|2024-12-17 15:34:50|306.8|306.5|306.8|306.5|306.8|306.5|306.8|306.5|69
1734449700000|2024-12-17 15:35:00|||||||||22
1734449750000|2024-12-17 15:35:50||306.7||306.7||306.7||306.7|108
1734449770000|2024-12-17 15:36:10|306.9||306.9||306.9||306.9||113
1734449790000|2024-12-17 15:36:30|307.1|306.8|307.1|306.8|307.1|306.8|307.1|306.8|391
1734449800000|2024-12-17 15:36:40|306.8|306.6|306.8|306.6|306.8|306.6|306.8|306.6|1082
1734449810000|2024-12-17 15:36:50|307|306.7|307|306.7|307|306.7|307|306.7|517
1734449930000|2024-12-17 15:38:50|307.3|306.9|307.3|307|307.3|307|307.3|306.9|124
1734449940000|2024-12-17 15:39:00|307.4|307.2|307.4|307.2|307.5|307.3|307.4|307.2|427
1734449970000|2024-12-17 15:39:30|307.8|307.3|307.8|307.4|307.8|307.4|307.8|307.3|409
1734450000000|2024-12-17 15:40:00|307.5|307.3|307.5|307.2|307.5|307.3|307.5|307.2|144
1734450040000|2024-12-17 15:40:40|307.4|307|307.2|307|307.4|307|307.2|307|153
1734450070000|2024-12-17 15:41:10|307.1|306.9|307|306.7|307.1|306.9|307|306.7|1414
1734450080000|2024-12-17 15:41:20|||||||||1
1734450120000|2024-12-17 15:42:00|306.8|306.5|306.8|306.5|306.8|306.5|306.8|306.5|521
1734450190000|2024-12-17 15:43:10|||||||||278
1734450210000|2024-12-17 15:43:30|||||||||100
1734450330000|2024-12-17 15:45:30|307|306.8|307|306.8|307|306.8|307|306.8|218
1734450390000|2024-12-17 15:46:30|||||||||233
1734450400000|2024-12-17 15:46:40|||||||||7
1734450440000|2024-12-17 15:47:20|307.1|306.9|307.1|306.9|307.1|306.9|307.1|306.9|223
1734450450000|2024-12-17 15:47:30|307||307||307||307||144
1734450460000|2024-12-17 15:47:40|306.9|306.8|306.9|306.7|306.9|306.8|306.9|306.7|377
1734450490000|2024-12-17 15:48:10|307.1|306.9|307.1|306.9|307.1|306.9|307.1|306.9|101
1734450580000|2024-12-17 15:49:40|307||307.1||307.1||307||467
1734450600000|2024-12-17 15:50:00|||||||||503
1734450630000|2024-12-17 15:50:30|307.5|307.2|307.2|307.1|307.5|307.2|307.2|307.1|599
1734450640000|2024-12-17 15:50:40|307.1|307|307.1|306.9|307.1|307|307.1|306.9|196
1734450690000|2024-12-17 15:51:30|307|306.7|307|306.8|307|306.8|307|306.7|683
1734450720000|2024-12-17 15:52:00||306.7||306.7||306.7||306.7|215
1734450730000|2024-12-17 15:52:10|306.9|306.6|306.9|306.6|306.9|306.6|306.9|306.6|3
1734450740000|2024-12-17 15:52:20|306.7|306.5|306.7|306.5|306.7|306.5|306.7|306.5|391
1734450770000|2024-12-17 15:52:50|306.6|306.7|306.9|306.7|306.9|306.7|306.6|306.7|132
1734450780000|2024-12-17 15:53:00|307.2|307|307.2|307|307.2|307|307.2|307|900
1734450840000|2024-12-17 15:54:00|||||||||463
1734450860000|2024-12-17 15:54:20|||||||||125
1734450890000|2024-12-17 15:54:50|||||||||70
1734450930000|2024-12-17 15:55:30|||||||||24
1734450960000|2024-12-17 15:56:00|307.3|307.1|307.3|307.1|307.3|307.1|307.3|307.1|307
1734450970000|2024-12-17 15:56:10|307.2||307.2||307.2||307.2||0
1734450980000|2024-12-17 15:56:20|307.3||307.3||307.3||307.3||197
1734450990000|2024-12-17 15:56:30|307.2||307.2||307.2||307.2||0
1734451000000|2024-12-17 15:56:40|307.3||307.3||307.3||307.3||25045
1734451030000|2024-12-17 15:57:10|307.6|307.3|307.6|307.3|307.6|307.3|307.6|307.3|377
1734451060000|2024-12-17 15:57:40|307.4|307.1|307.4|307.1|307.4|307.1|307.4|307.1|488
1734451070000|2024-12-17 15:57:50|307.3||307.3||307.3||307.3||690
1734451160000|2024-12-17 15:59:20|306.8|306.4|306.6|306.4|306.8|306.4|306.6|306.4|1198
1734451170000|2024-12-17 15:59:30|||||||||1339
1734451180000|2024-12-17 15:59:40|||||||||383
1734451190000|2024-12-17 15:59:50|306.4|306.3|306.2|306|306.4|306.3|306.2|306|474
1734451200000|2024-12-17 16:00:00|306.5|306.4|306.9|306.6|306.9|306.6|306.5|306.4|2129
1734451210000|2024-12-17 16:00:10|||||||||26
1734451270000|2024-12-17 16:01:10|307.2|306.8|307.2|306.8|307.2|306.8|307.2|306.8|957
1734451280000|2024-12-17 16:01:20|||||||||90
1734451320000|2024-12-17 16:02:00||306.9||306.9||306.9||306.9|8
1734451330000|2024-12-17 16:02:10||306.8||306.8||306.9||306.8|72
1734451340000|2024-12-17 16:02:20||306.9||306.8||306.9||306.8|0
1734451350000|2024-12-17 16:02:30||306.9||306.9||306.9||306.9|0
1734451390000|2024-12-17 16:03:10||307||307||307||307|5000
1734451450000|2024-12-17 16:04:10|||||||||3
1734451490000|2024-12-17 16:04:50|||||||||637
1734451530000|2024-12-17 16:05:30|||||||||6
1734451540000|2024-12-17 16:05:40|307.3|307.1|307.3|307.1|307.3|307.1|307.3|307.1|1274
1734451550000|2024-12-17 16:05:50|307.2||307.3||307.3||307.2||77
1734451570000|2024-12-17 16:06:10|||||||||663
1734451590000|2024-12-17 16:06:30|307.2|307|307.2|307|307.2|307|307.2|307|115
1734451600000|2024-12-17 16:06:40|307.5|307.3|307.5|307.3|307.5|307.3|307.5|307.3|202
1734451620000|2024-12-17 16:07:00|307.6||307.8||307.8||307.6||0
1734451650000|2024-12-17 16:07:30||307.4||307.4||307.4||307.4|252
1734451770000|2024-12-17 16:09:30|308|307.5|308|307.7|308|307.8|308|307.5|642
1734451800000|2024-12-17 16:10:00|||||||||8
1734451810000|2024-12-17 16:10:10||307.8||307.8||307.8||307.8|20
1734451830000|2024-12-17 16:10:30|307.9||308||308||307.9||385
1734451840000|2024-12-17 16:10:40|308.1|307.9|308.1|307.8|308.1|307.9|308.1|307.8|67
1734451870000|2024-12-17 16:11:10|307.9|307.9|307.9|307.8|307.9|307.9|307.9|307.8|748
1734451880000|2024-12-17 16:11:20|308|307.7|308|307.8|308|307.8|308|307.7|465
1734451890000|2024-12-17 16:11:30|308.1||308.1||308.1||308.1||208
1734451900000|2024-12-17 16:11:40|308|307.9|308|307.7|308|307.9|308|307.7|678
1734451910000|2024-12-17 16:11:50|307.6|307.4|307.3|307.1|307.6|307.4|307.3|307|452
1734451920000|2024-12-17 16:12:00|307.2|307|307.6|307.2|307.6|307.2|307.2|307|313
1734452040000|2024-12-17 16:14:00|||||||||100
1734452080000|2024-12-17 16:14:40|307.2|307.1|307.5|307.1|307.5|307.1|307.2|307.1|704
1734452090000|2024-12-17 16:14:50|307.4|306.6|306.9|306.6|307.4|306.6|306.9|306.6|939
1734452100000|2024-12-17 16:15:00|307||307||307||307||0
1734452160000|2024-12-17 16:16:00|307.1|306.8|307.1|306.8|307.1|306.8|307.1|306.8|86
1734452170000|2024-12-17 16:16:10|307.2|306.9|307.2|306.9|307.2|306.9|307.2|306.9|0
1734452180000|2024-12-17 16:16:20|307.1|307|307.3|307|307.3|307|307.1|307|565
1734452220000|2024-12-17 16:17:00|||||||||3
1734452280000|2024-12-17 16:18:00|307|306.9|307|306.8|307|306.9|307|306.8|533
1734452290000|2024-12-17 16:18:10|306.9|307|307.2|307.1|307.2|307.1|306.9|307|1313
1734452330000|2024-12-17 16:18:50|307.4||307.4||307.4||307.4||402
1734452420000|2024-12-17 16:20:20||307.2||307.2||307.2||307.2|0
1734452460000|2024-12-17 16:21:00|307.6|307.4|307.7|307.5|308.3|308|307.6|307.4|1930
1734452470000|2024-12-17 16:21:10|307.8|307.3|307.7|307.3|307.8|307.3|307.7|307.3|296
1734452490000|2024-12-17 16:21:30|307.3|307.1|307.2|306.8|307.3|307.1|307.2|306.8|398
1734452500000|2024-12-17 16:21:40|||||||||1
1734452520000|2024-12-17 16:22:00||306.9||306.9||306.9||306.9|250
1734452540000|2024-12-17 16:22:20|307.3|307|307.3|307.1|307.3|307.1|307.3|307|375
1734452550000|2024-12-17 16:22:30|307.4|307.2|307.3|307|307.4|307.2|307.3|307|700
1734452560000|2024-12-17 16:22:40|307.4||307.4||307.4||307.4||275
1734452600000|2024-12-17 16:23:20|||||||||457
1734452630000|2024-12-17 16:23:50|||||||||179
1734452640000|2024-12-17 16:24:00||307.1||307.1||307.1||307.1|0
1734452650000|2024-12-17 16:24:10|307.1|306.9|307|306.9|307.1|306.9|307|306.8|587
1734452660000|2024-12-17 16:24:20||306.8||306.8||306.8||306.8|553
1734452680000|2024-12-17 16:24:40|||||||||546
1734452700000|2024-12-17 16:25:00|306.9|306.7|307|306.7|307|306.7|306.8|306.6|626
1734452730000|2024-12-17 16:25:30|307.2|306.8|307.1|306.9|307.2|306.9|307.1|306.8|1097
1734452780000|2024-12-17 16:26:20|||||||||414
1734452820000|2024-12-17 16:27:00|306.8|306.6|306.8|306.6|306.8|306.6|306.8|306.6|936
1734452830000|2024-12-17 16:27:10|||||||||751
1734452850000|2024-12-17 16:27:30|306.7||306.7||306.7||306.7||2071
1734452860000|2024-12-17 16:27:40|||||||||295
1734452880000|2024-12-17 16:28:00|306.8|306.7|307.1|306.8|307.1|306.8|306.8|306.7|2732
1734452900000|2024-12-17 16:28:20|306.8|306.5|306.9|306.5|306.9|306.5|306.8|306.5|209
1734452920000|2024-12-17 16:28:40|||||||||506
1734452960000|2024-12-17 16:29:20|||||||||3659
1734452970000|2024-12-17 16:29:30|||||||||2000
1734452980000|2024-12-17 16:29:40|306.7|306.6|306.8|306.6|306.8|306.6|306.7|306.6|233
1734452990000|2024-12-17 16:29:50|307|306.5|307.1|306.5|307.1|306.5|307|306.5|173
1734508820000|2024-12-18 08:00:20|311.3|305.2|310.5|305.2|311.3|305.2|310.5|305.2|3300
1734508830000|2024-12-18 08:00:30|310.4||310.3||310.4||310.3||0
1734508860000|2024-12-18 08:01:00|310.2||308.6||310.2||308.6||0
1734508870000|2024-12-18 08:01:10|307.8||307.7||307.8||307.7||4
1734508880000|2024-12-18 08:01:20|307.5||307.5||307.7||307.4||83
1734508890000|2024-12-18 08:01:30|307.4||307.3||307.4||307.3||53
1734508900000|2024-12-18 08:01:40|307.4||307.2||307.4||307.2||0
1734508910000|2024-12-18 08:01:50|307.3|305|305.2|304.9|307.3|305|305.2|304.9|347
1734508920000|2024-12-18 08:02:00||304.3||304.9||304.9||304.3|2500
1734508970000|2024-12-18 08:02:50|305|303.2|304.6|303.2|305|303.2|304.6|303.2|22
1734508980000|2024-12-18 08:03:00|304.7||304.7||304.7||304.7||652
1734509000000|2024-12-18 08:03:20||303.3||303.3||303.3||303.3|0
1734509020000|2024-12-18 08:03:40|||||||||260
1734509030000|2024-12-18 08:03:50|305.6|304.6|305.8|305|305.8|305|305.6|304.6|1077
1734509080000|2024-12-18 08:04:40|||||||||1000
1734509100000|2024-12-18 08:05:00|||||||||4
1734509120000|2024-12-18 08:05:20|||||||||1625
1734509180000|2024-12-18 08:06:20|||||||||2
1734509190000|2024-12-18 08:06:30|||||||||2000
1734509200000|2024-12-18 08:06:40|||||||||811
1734509220000|2024-12-18 08:07:00|305.5|304.6|305.5|304.6|305.5|304.6|305.5|304.6|1
1734509230000|2024-12-18 08:07:10|305.4||305.3||305.4||305.3||284
1734509270000|2024-12-18 08:07:50|||||||||1000
1734509290000|2024-12-18 08:08:10|305.2||305.2||305.2||305.2||0
1734509310000|2024-12-18 08:08:30|||||||||10000
1734509370000|2024-12-18 08:09:30|305.1||305||305.1||305||0
1734509400000|2024-12-18 08:10:00|305.2|304.8|305.2|304.8|305.2|304.8|305.2|304.8|569
1734509420000|2024-12-18 08:10:20||304.9||304.9||304.9||304.9|1950
1734509430000|2024-12-18 08:10:30|305.1|304.6|305.1|304.6|305.1|304.6|305.1|304.6|116
1734509480000|2024-12-18 08:11:20|||||||||22
1734509490000|2024-12-18 08:11:30|304.8|304.4|304.8|304.4|304.8|304.4|304.8|304.4|56
1734509500000|2024-12-18 08:11:40|304.7|304|304.7|304|304.7|304|304.7|304|9
1734509510000|2024-12-18 08:11:50|||||||||163
1734509530000|2024-12-18 08:12:10|304.3|303.4|304.3|303.4|304.3|303.4|304.3|303.4|127
1734509550000|2024-12-18 08:12:30|||||||||20
1734509560000|2024-12-18 08:12:40|||||||||250
1734509590000|2024-12-18 08:13:10|||||||||3400
1734509600000|2024-12-18 08:13:20|||||||||50
1734509680000|2024-12-18 08:14:40|||||||||1
1734509710000|2024-12-18 08:15:10|||||||||65
1734509740000|2024-12-18 08:15:40|304.2||304.1||304.2||304.1||10
1734509810000|2024-12-18 08:16:50|304||304||304||304||1636
1734509820000|2024-12-18 08:17:00|303.9|303|303.6|303|303.9|303|303.6|303|2324
1734509830000|2024-12-18 08:17:10|303.7||303.6||303.7||303.6||1118
1734509840000|2024-12-18 08:17:20|303.5|302.8|303.5|302.8|303.5|302.8|303.5|302.8|3309
1734509870000|2024-12-18 08:17:50|303.4|303|303.5|302.8|303.5|303|303.4|302.8|1296
1734509890000|2024-12-18 08:18:10|||||||||1
1734509970000|2024-12-18 08:19:30|||||||||1300
1734509990000|2024-12-18 08:19:50||302.9||302.9||302.9||302.9|0
1734510010000|2024-12-18 08:20:10|303|302.4|303.1|302.4|303.1|302.4|303|302.4|2606
1734510020000|2024-12-18 08:20:20|303|302.5|302.7|302.4|303|302.5|302.7|302.4|832
1734510030000|2024-12-18 08:20:30|302.6|302.1|302.3|301.8|302.6|302.1|302.3|301.8|583
1734510040000|2024-12-18 08:20:40|302.2|301.6|302.2|301.6|302.2|301.6|302.2|301.6|76
1734510090000|2024-12-18 08:21:30|||||||||658
1734510100000|2024-12-18 08:21:40||301.7||301.7||301.7||301.7|2519
1734510110000|2024-12-18 08:21:50||301.8||301.8||301.8||301.8|0
1734510130000|2024-12-18 08:22:10|302.7|302.3|302.7|302.3|302.7|302.3|302.7|302.3|2407
1734510140000|2024-12-18 08:22:20|303|302.5|303|302.5|303|302.5|303|302.5|1789
1734510150000|2024-12-18 08:22:30||302.4||302.4||302.4||302.4|108
1734510160000|2024-12-18 08:22:40|302.9|302.3|302.9|302.3|302.9|302.3|302.9|302.3|254
1734510190000|2024-12-18 08:23:10|||||||||655
1734510210000|2024-12-18 08:23:30|||||||||163
1734510230000|2024-12-18 08:23:50|303|302.4|303|302.4|303|302.4|303|302.4|213
1734510250000|2024-12-18 08:24:10||302.3||302.3||302.3||302.3|0
1734510260000|2024-12-18 08:24:20|||||||||12500
1734510270000|2024-12-18 08:24:30|||||||||5
1734510300000|2024-12-18 08:25:00|302.8|302.4|302.8|302|302.8|302.5|302.8|302|2335
1734510320000|2024-12-18 08:25:20|||||||||326
1734510340000|2024-12-18 08:25:40|303|302.1|303|302.2|303|302.2|303|302.1|10852
1734510420000|2024-12-18 08:27:00|302.9||302.9||302.9||302.9||0
1734510430000|2024-12-18 08:27:10|303|302.5|303|302.5|303|302.5|303|302.5|796
1734510450000|2024-12-18 08:27:30|302.9|302.4|302.9|302.3|302.9|302.4|302.9|302.3|503
1734510460000|2024-12-18 08:27:40|||||||||2000
1734510510000|2024-12-18 08:28:30|302.8||302.8||302.8||302.8||0
1734510530000|2024-12-18 08:28:50|||||||||3609
1734510540000|2024-12-18 08:29:00|302.5|302|302.3|302|302.5|302|302.3|302|503
1734510550000|2024-12-18 08:29:10|302.2|301.6|302.2|301.6|302.2|301.6|302|301.6|11
1734510570000|2024-12-18 08:29:30|302.1||302||302.1||302||0
1734510580000|2024-12-18 08:29:40|301.9|301.3|301.9|301.4|302|301.4|301.9|301.3|10166
1734510590000|2024-12-18 08:29:50|302||302||302||302||0
1734510600000|2024-12-18 08:30:00|301.9||301.9||301.9||301.9||664
1734510610000|2024-12-18 08:30:10|||||||||1
1734510630000|2024-12-18 08:30:30|||||||||1009
1734510660000|2024-12-18 08:31:00|302|301.5|302|301.5|302|301.6|302|301.5|1369
1734510670000|2024-12-18 08:31:10|||||||||500
1734510690000|2024-12-18 08:31:30|302.1|301.6|302.1|301.8|302.1|301.8|302.1|301.6|108
1734510700000|2024-12-18 08:31:40|302.2||302.2||302.2||302.2||336
1734510730000|2024-12-18 08:32:10|||||||||2
1734510800000|2024-12-18 08:33:20|302.1|302|302.1|301.8|302.1|302|302.1|301.8|608
1734510810000|2024-12-18 08:33:30|||||||||500
1734510820000|2024-12-18 08:33:40|302.2||302.2||302.2||302.2||500
1734510870000|2024-12-18 08:34:30|||||||||986
1734510880000|2024-12-18 08:34:40|||||||||986
1734510890000|2024-12-18 08:34:50|302.9|301.9|302.9|302.5|302.9|302.5|302.9|301.9|626
1734510920000|2024-12-18 08:35:20|303|302.6|303|302.6|303|302.6|303|302.6|9124
1734510930000|2024-12-18 08:35:30||302.5||302.5||302.5||302.5|150
1734510960000|2024-12-18 08:36:00|||||||||328
1734511020000|2024-12-18 08:37:00|||||||||1659
1734511040000|2024-12-18 08:37:20|303.1|302.6|303.1|302.6|303.1|302.6|303.1|302.5|2932
1734511050000|2024-12-18 08:37:30||302.7||302.7||302.7||302.7|2674
1734511080000|2024-12-18 08:38:00||302.6||302.6||302.6||302.6|0
1734511110000|2024-12-18 08:38:30|||||||||2
1734511170000|2024-12-18 08:39:30||302.8||302.8||302.8||302.8|2
1734511190000|2024-12-18 08:39:50|303|302.5|302.8|302.5|303|302.5|302.8|302.5|1143
1734511200000|2024-12-18 08:40:00||302.6||302.5||302.6||302.5|0
1734511230000|2024-12-18 08:40:30|302.7|302.4|302.7|302.4|302.7|302.4|302.7|302.4|35
1734511240000|2024-12-18 08:40:40|||||||||1000
1734511250000|2024-12-18 08:40:50|||||||||3500
1734511280000|2024-12-18 08:41:20|302.5|302.1|302.5|302.1|302.5|302.1|302.5|302.1|7086
1734511290000|2024-12-18 08:41:30|302.6|302.2|302.6|302.2|302.6|302.2|302.6|302.2|0
1734511300000|2024-12-18 08:41:40||302.1||302.1||302.1||302.1|0
1734511340000|2024-12-18 08:42:20|||||||||1642
1734511380000|2024-12-18 08:43:00|||||||||7891
1734511390000|2024-12-18 08:43:10|302.5|302|302.5|302|302.5|302|302.5|302|993
1734511400000|2024-12-18 08:43:20|302.6|302.2|302.4|302|302.6|302.2|302.4|302|3610
1734511410000|2024-12-18 08:43:30|302.5|302.1|302.4|302|302.5|302.1|302.4|302|366
1734511420000|2024-12-18 08:43:40|||||||||6577
1734511430000|2024-12-18 08:43:50|302.6|302.1|302.6|302.3|302.6|302.3|302.6|302.1|1503
1734511440000|2024-12-18 08:44:00|||||||||118
1734511450000|2024-12-18 08:44:10|302.3|302|302.2|301.6|302.3|302|302.1|301.5|817
1734511460000|2024-12-18 08:44:20||301.5||301.5||301.5||301.5|0
1734511480000|2024-12-18 08:44:40|||||||||32
1734511490000|2024-12-18 08:44:50||301.6||301.6||301.6||301.6|500
1734511500000|2024-12-18 08:45:00||301.5||301.5||301.5||301.5|0
1734511510000|2024-12-18 08:45:10|302||302||302||302||0
1734511540000|2024-12-18 08:45:40|301.9||301.8||301.9||301.8||1
1734511570000|2024-12-18 08:46:10|||||||||3457
1734511590000|2024-12-18 08:46:30|302|301.9|301.9|301.8|302|301.9|301.9|301.8|960
1734511600000|2024-12-18 08:46:40||301.7||301.6||301.7||301.6|303
1734511610000|2024-12-18 08:46:50|||||||||8
1734511640000|2024-12-18 08:47:20|301.8||301.8||301.8||301.8||541
1734511650000|2024-12-18 08:47:30||301.5||301.5||301.5||301.5|219
1734511690000|2024-12-18 08:48:10|||||||||324
1734511700000|2024-12-18 08:48:20||301.4||301.4||301.4||301.4|0
1734511780000|2024-12-18 08:49:40||301.5||301.5||301.5||301.5|2066
1734511790000|2024-12-18 08:49:50|||||||||41
1734511830000|2024-12-18 08:50:30||301.6||301.4||301.6||301.4|10099
1734511840000|2024-12-18 08:50:40||301.6||301.6||301.6||301.6|2983
1734511850000|2024-12-18 08:50:50|302|301.8|302|301.8|302|301.8|302|301.8|992
1734511860000|2024-12-18 08:51:00|301.9|301.6|301.9|301.6|301.9|301.6|301.9|301.6|2718
1734511870000|2024-12-18 08:51:10||301.5||301.5||301.5||301.5|88
1734511900000|2024-12-18 08:51:40|302.1|301.6|302.1|301.8|302.1|301.8|302.1|301.6|1845
1734511920000|2024-12-18 08:52:00|||||||||500
1734511950000|2024-12-18 08:52:30|302.2|302|302.2|302|302.2|302|302.2|302|564
1734511960000|2024-12-18 08:52:40||301.9||301.9||301.9||301.9|331
1734511980000|2024-12-18 08:53:00|302.1||302.1||302.1||302.1||12
1734511990000|2024-12-18 08:53:10|302|301.6|302|301.6|302|301.6|302|301.6|300
1734512010000|2024-12-18 08:53:30||301.5||301.5||301.5||301.5|0
1734512050000|2024-12-18 08:54:10|||||||||327
1734512060000|2024-12-18 08:54:20|302.1|301.6|302.1|301.6|302.1|301.6|302.1|301.6|803
1734512070000|2024-12-18 08:54:30||302||301.7||302||301.7|2205
1734512080000|2024-12-18 08:54:40|||||||||1000
1734512090000|2024-12-18 08:54:50||301.6||301.6||301.6||301.6|0
1734512110000|2024-12-18 08:55:10|302||302.1||302.1||302||297
1734512120000|2024-12-18 08:55:20|302||302||302.1||302||4
1734512130000|2024-12-18 08:55:30|301.9||302||302||301.9||3158
1734512140000|2024-12-18 08:55:40|301.9||301.9||301.9||301.9||0
1734512160000|2024-12-18 08:56:00|301.8|301.4|301.8|301.4|301.8|301.4|301.8|301.4|82
1734512170000|2024-12-18 08:56:10|||||||||1572
1734512190000|2024-12-18 08:56:30|301.9|301.5|302|301.8|302|301.8|301.8|301.5|48
1734512200000|2024-12-18 08:56:40|||||||||162
1734512210000|2024-12-18 08:56:50|||||||||657
1734512220000|2024-12-18 08:57:00|302.2|302|302.3|302.1|302.3|302.1|302.2|302|1105
1734512230000|2024-12-18 08:57:10|302.2|302|302.2|301.9|302.2|302|302.2|301.9|126
1734512240000|2024-12-18 08:57:20|302.1|301.8|302.1|301.8|302.1|301.8|302.1|301.8|261
1734512270000|2024-12-18 08:57:50|302.2|301.9|302.3|302|302.3|302|302.2|301.9|2689
1734512280000|2024-12-18 08:58:00|302.4|302.2|302.4|302.2|302.4|302.2|302.4|302.2|264
1734512290000|2024-12-18 08:58:10|302.5|302.3|302.5|302.3|302.5|302.3|302.5|302.3|663
1734512300000|2024-12-18 08:58:20||302.2||302.2||302.2||302.2|644
1734512310000|2024-12-18 08:58:30|302.6||302.6||302.6||302.6||6490
1734512320000|2024-12-18 08:58:40||302.3||302.4||302.4||302.3|0
1734512330000|2024-12-18 08:58:50|302.5|302.3|302.5|302.3|302.5|302.3|302.5|302.3|1751
1734512340000|2024-12-18 08:59:00|302.6|302.4|302.6|302.4|302.6|302.4|302.6|302.4|1973
1734512400000|2024-12-18 09:00:00|302.5|302.3|302.6|302.3|302.6|302.3|302.5|302.3|195
1734512410000|2024-12-18 09:00:10|||||||||108
1734512430000|2024-12-18 09:00:30|||||||||778
1734512440000|2024-12-18 09:00:40|||||||||4928
1734512450000|2024-12-18 09:00:50|302.5|302.2|302.5|302.2|302.5|302.2|302.5|302.2|181
1734512470000|2024-12-18 09:01:10|302.4|302.3|302.5|302.3|302.5|302.3|302.4|302.3|590
1734512500000|2024-12-18 09:01:40|302.7|302.5|302.7|302.4|302.7|302.5|302.7|302.4|41
1734512520000|2024-12-18 09:02:00|||||||||215
1734512530000|2024-12-18 09:02:10|302.6||302.7||302.7||302.6||0
1734512580000|2024-12-18 09:03:00|||||||||1000
1734512620000|2024-12-18 09:03:40|||||||||8216
1734512720000|2024-12-18 09:05:20|||||||||7
1734512750000|2024-12-18 09:05:50|302.5|302.5|302.3|301.9|302.5|302.5|302.2|301.9|886
1734512770000|2024-12-18 09:06:10|302.1|302|302|301.8|302.1|302|302|301.8|855
1734512800000|2024-12-18 09:06:40|301.8|301.5|301.8|301.5|301.8|301.5|301.8|301.5|400
1734512810000|2024-12-18 09:06:50|301.9|301.6|302|301.7|302|301.7|301.9|301.6|1186
1734512820000|2024-12-18 09:07:00||301.8||301.8||301.8||301.8|2025
1734512860000|2024-12-18 09:07:40||301.7||301.7||301.7||301.7|0
1734512900000|2024-12-18 09:08:20|||||||||108
1734512980000|2024-12-18 09:09:40|301.9|302|302.3|302.1|302.3|302.1|301.9|302|880
1734512990000|2024-12-18 09:09:50|||||||||164
1734513030000|2024-12-18 09:10:30||302||302||302||302|245
1734513040000|2024-12-18 09:10:40||301.9||301.9||301.9||301.9|0
1734513080000|2024-12-18 09:11:20|||||||||3000
1734513190000|2024-12-18 09:13:10|302|301.7|301.8|301.5|302|301.7|301.8|301.5|499
1734513260000|2024-12-18 09:14:20||301.4||301.4||301.4||301.4|12
1734513290000|2024-12-18 09:14:50|302|301.5|302|301.6|302|301.6|302|301.5|182
1734513330000|2024-12-18 09:15:30|302.1|301.8|301.9|301.4|302.1|301.8|301.9|301.4|1741
1734513360000|2024-12-18 09:16:00|302.1||302.1||302.1||302.1||4000
1734513370000|2024-12-18 09:16:10|302||302||302||302||0
1734513390000|2024-12-18 09:16:30|||||||||543
1734513400000|2024-12-18 09:16:40|||||||||6
1734513410000|2024-12-18 09:16:50|||||||||1500
1734513460000|2024-12-18 09:17:40|||||||||1480
1734513540000|2024-12-18 09:19:00|||||||||8
1734513560000|2024-12-18 09:19:20|302.1|301.7|302.1|301.7|302.1|301.7|302.1|301.7|444
1734513620000|2024-12-18 09:20:20|302.2|301.8|302.2|301.8|302.2|301.8|302.2|301.8|901
1734513630000|2024-12-18 09:20:30|302.1||302.2||302.2||302.1||0
1734513640000|2024-12-18 09:20:40|302.1||302.2||302.2||302.1||0
1734513650000|2024-12-18 09:20:50|302.1||302.2||302.2||302.1||0
1734513660000|2024-12-18 09:21:00|302.1|301.9|302.2|301.9|302.2|301.9|302.1|301.9|65
1734513670000|2024-12-18 09:21:10|302.3|302|302.3|302.1|302.3|302.1|302.3|302|27
1734513680000|2024-12-18 09:21:20|302.4||302.4||302.4||302.4||272
1734513700000|2024-12-18 09:21:40|302.2|302|302.2|302|302.2|302|302.2|302|21
1734513710000|2024-12-18 09:21:50|302.1|302.1|302.1|302|302.1|302.1|302.1|302|51
1734513740000|2024-12-18 09:22:20|302.2||302.2||302.2||302.2||50
1734513780000|2024-12-18 09:23:00|302.3|302.1|302.3|302.1|302.3|302.1|302.3|302.1|1058
1734513790000|2024-12-18 09:23:10|||||||||1000
1734513800000|2024-12-18 09:23:20|||||||||468
1734513870000|2024-12-18 09:24:30|||||||||3
1734513900000|2024-12-18 09:25:00|302.4|302.2|302.4|302.2|302.4|302.2|302.4|302.2|2457
1734513920000|2024-12-18 09:25:20|||||||||779
1734513970000|2024-12-18 09:26:10|302.3||302.4||302.4||302.3||970
1734513980000|2024-12-18 09:26:20|302.5|302.3|302.7|302.6|302.7|302.6|302.5|302.3|2052
1734513990000|2024-12-18 09:26:30|||||||||432
1734514000000|2024-12-18 09:26:40|302.6|302.4|302.3|302.1|302.6|302.4|302.2|302|1124
1734514030000|2024-12-18 09:27:10|302.2|302|302.3|302|302.3|302|302.2|302|711
1734514050000|2024-12-18 09:27:30|302.4|302.3|302.4|302.3|302.4|302.3|302.4|302.3|3689
1734514060000|2024-12-18 09:27:40|302.6|302.5|302.6|302.5|302.6|302.5|302.6|302.5|108
1734514070000|2024-12-18 09:27:50|302.5|302.3|302.6|302.2|302.6|302.4|302.5|302.2|1009
1734514100000|2024-12-18 09:28:20|||||||||1000
1734514140000|2024-12-18 09:29:00|302.4||302.4||302.4||302.4||0
1734514150000|2024-12-18 09:29:10||302.1||302.1||302.1||302.1|483
1734514210000|2024-12-18 09:30:10|||||||||6
1734514260000|2024-12-18 09:31:00||302.2||302.2||302.2||302.2|0
1734514270000|2024-12-18 09:31:10|302.3|302.1|302.3|302.1|302.3|302.1|302.3|302.1|564
1734514330000|2024-12-18 09:32:10|302.6|302.2|302.5|302.4|302.6|302.4|302.5|302.2|326
1734514360000|2024-12-18 09:32:40|302.7|302.6|302.9|302.8|302.9|302.8|302.7|302.6|1790
1734514380000|2024-12-18 09:33:00|||||||||1637
1734514390000|2024-12-18 09:33:10||302.7||302.7||302.7||302.7|244
1734514460000|2024-12-18 09:34:20|302.7|302.5|302.6|302.4|302.7|302.5|302.6|302.4|189
1734514480000|2024-12-18 09:34:40|302.5|302.3|302.5|302.3|302.6|302.3|302.5|302.3|481
1734514490000|2024-12-18 09:34:50|302.6||302.6||302.6||302.6||6
1734514500000|2024-12-18 09:35:00|302.5|302.1|302.5|302.1|302.5|302.1|302.5|302.1|139
1734514510000|2024-12-18 09:35:10|||||||||779
1734514610000|2024-12-18 09:36:50|302.4||302.4||302.4||302.4||0
1734514650000|2024-12-18 09:37:30|302.1|301.7|302|301.7|302.1|301.7|302|301.7|475
1734514660000|2024-12-18 09:37:40|301.7|301.4|301.7|301.4|301.7|301.4|301.7|301.4|497
1734514670000|2024-12-18 09:37:50|||||||||2394
1734514680000|2024-12-18 09:38:00|301.6||301.6||301.6||301.6||32
1734514690000|2024-12-18 09:38:10|301.8|301.6|301.8|301.6|301.8|301.6|301.8|301.6|284
1734514740000|2024-12-18 09:39:00|302|301.7|302|301.7|302|301.7|302|301.7|883
1734514770000|2024-12-18 09:39:30|||||||||329
1734514810000|2024-12-18 09:40:10|301.9|301.6|302|301.6|302|301.6|301.9|301.6|488
1734514830000|2024-12-18 09:40:30|301.9|301.4|301.6|301.4|301.9|301.4|301.6|301.4|329
1734514860000|2024-12-18 09:41:00|||||||||12
1734514890000|2024-12-18 09:41:30|301.5|301.3|301.5|301.1|301.5|301.3|301.5|301.1|693
1734514900000|2024-12-18 09:41:40|||||||||3
1734514940000|2024-12-18 09:42:20|301.6|301.3|301.6|301.3|301.6|301.3|301.6|301.3|1747
1734514960000|2024-12-18 09:42:40|||||||||3297
1734514970000|2024-12-18 09:42:50|301.5|301.2|301.4|301.2|301.5|301.2|301.4|301.2|139
1734514980000|2024-12-18 09:43:00||301.1||301||301.1||301|80
1734515030000|2024-12-18 09:43:50|||||||||500
1734515090000|2024-12-18 09:44:50|||||||||3
1734515110000|2024-12-18 09:45:10|||||||||782
1734515160000|2024-12-18 09:46:00|||||||||75
1734515170000|2024-12-18 09:46:10|301.9|301.6|301.9|301.6|302.1|301.7|301.8|301.6|552
1734515190000|2024-12-18 09:46:30|302||302||302||302||659
1734515220000|2024-12-18 09:47:00|||||||||32
1734515240000|2024-12-18 09:47:20|301.8|301.4|301.9|301.4|301.9|301.4|301.8|301.4|235
1734515260000|2024-12-18 09:47:40|301.8||301.9||301.9||301.8||120
1734515270000|2024-12-18 09:47:50|||||||||540
1734515300000|2024-12-18 09:48:20|||||||||4000
1734515340000|2024-12-18 09:49:00|||||||||329
1734515400000|2024-12-18 09:50:00|||||||||4
1734515440000|2024-12-18 09:50:40||301.5||301.5||301.5||301.5|0
1734515470000|2024-12-18 09:51:10|302.3|302|302|301.5|302.3|302|301.9|301.5|1042
1734515580000|2024-12-18 09:53:00||301.6||301.6||301.6||301.6|337
1734515590000|2024-12-18 09:53:10|302.1|301.9|302.1|301.9|302.1|301.9|302.1|301.9|90
1734515610000|2024-12-18 09:53:30|||||||||10
1734515660000|2024-12-18 09:54:20|302|301.6|302|301.6|302|301.6|302|301.6|322
1734515680000|2024-12-18 09:54:40||301.5||301.5||301.5||301.5|0
1734515720000|2024-12-18 09:55:20|302.1|301.6|302.1|301.7|302.1|301.7|302.1|301.6|668
1734515750000|2024-12-18 09:55:50|||||||||3
1734515780000|2024-12-18 09:56:20|302|301.2|301.7|301.2|302|301.2|301.7|301.2|300
1734515810000|2024-12-18 09:56:50|||||||||987
1734515820000|2024-12-18 09:57:00|||||||||141
1734515880000|2024-12-18 09:58:00|||||||||25
1734515890000|2024-12-18 09:58:10|||||||||4314
1734515970000|2024-12-18 09:59:30|||||||||1287
1734515990000|2024-12-18 09:59:50|||||||||4283
1734516010000|2024-12-18 10:00:10||301.6||301.3||301.6||301.3|1240
1734516020000|2024-12-18 10:00:20||301.2||301.2||301.2||301.2|987
1734516030000|2024-12-18 10:00:30|||||||||9
1734516040000|2024-12-18 10:00:40|301.6||301.6||301.6||301.6||0
1734516060000|2024-12-18 10:01:00|||||||||1
1734516070000|2024-12-18 10:01:10|301.3|301|301.3|301|301.3|301|301.3|301|1742
1734516080000|2024-12-18 10:01:20|301.2|300.6|301.2|300.7|301.2|300.7|301.2|300.6|350
1734516100000|2024-12-18 10:01:40|301.6|301|301.6|301|301.6|301|301.6|301|1053
1734516110000|2024-12-18 10:01:50|||||||||405
1734516120000|2024-12-18 10:02:00|301.5|301.1|301.6|301.1|301.6|301.1|301.5|301.1|1086
1734516140000|2024-12-18 10:02:20|||||||||32639
1734516160000|2024-12-18 10:02:40|||||||||350
1734516170000|2024-12-18 10:02:50||301.2||301.2||301.2||301.2|3
1734516180000|2024-12-18 10:03:00|301.4||301.4||301.4||301.4||5
1734516190000|2024-12-18 10:03:10||301.1||301.1||301.1||301.1|0
1734516200000|2024-12-18 10:03:20|||||||||875
1734516210000|2024-12-18 10:03:30|||||||||564
1734516250000|2024-12-18 10:04:10|||||||||2
1734516300000|2024-12-18 10:05:00|301.7|301.2|301.6|301.5|301.7|301.5|301.6|301.2|561
1734516310000|2024-12-18 10:05:10|301.7||301.7||301.7||301.7||257
1734516320000|2024-12-18 10:05:20||301.4||301.4||301.4||301.4|192
1734516330000|2024-12-18 10:05:30||301.5||301.3||301.6||301.3|764
1734516340000|2024-12-18 10:05:40|301.6|301.2|301.6|301.2|301.6|301.2|301.5|301.1|89
1734516350000|2024-12-18 10:05:50|301.7|301.4|301.7|301.4|301.7|301.4|301.7|301.4|984
1734516360000|2024-12-18 10:06:00|||||||||2280
1734516370000|2024-12-18 10:06:10|||||||||600
1734516380000|2024-12-18 10:06:20|301.5|301.5|301.6|301.2|301.7|301.5|301.5|301.2|629
1734516410000|2024-12-18 10:06:50|||||||||1040
1734516440000|2024-12-18 10:07:20|301.4|301|301.6|301.1|301.6|301.1|301.4|301|200
1734516470000|2024-12-18 10:07:50||301.2||301.2||301.2||301.2|0
1734516500000|2024-12-18 10:08:20|||||||||4322
1734516510000|2024-12-18 10:08:30|||||||||4
1734516520000|2024-12-18 10:08:40|301.5||301.5||301.5||301.5||589
1734516530000|2024-12-18 10:08:50|301.4|301.1|301.5|301.1|301.5|301.1|301.4|301.1|1209
1734516540000|2024-12-18 10:09:00|301.6|301.2|301.5|301.2|301.6|301.2|301.5|301.2|31
1734516570000|2024-12-18 10:09:30|||||||||4
1734516600000|2024-12-18 10:10:00|||||||||6
1734516620000|2024-12-18 10:10:20|301.2|301.1|301.1|300.9|301.2|301.1|301.1|300.9|1706
1734516640000|2024-12-18 10:10:40|||||||||1155
1734516660000|2024-12-18 10:11:00||300.8||300.8||300.8||300.8|413
1734516670000|2024-12-18 10:11:10|||||||||5135
1734516690000|2024-12-18 10:11:30|301.5|301.2|301.5|301.2|301.5|301.2|301.5|301.2|108
1734516700000|2024-12-18 10:11:40|||||||||3
1734516710000|2024-12-18 10:11:50|||||||||2638
1734516730000|2024-12-18 10:12:10|301.4|300.9|301.3|300.9|301.4|300.9|301.3|300.9|4158
1734516740000|2024-12-18 10:12:20|301|300.6|300.6|300.3|301|300.6|300.5|300.2|4510
1734516750000|2024-12-18 10:12:30|||||||||3
1734516760000|2024-12-18 10:12:40|||||||||1491
1734516770000|2024-12-18 10:12:50|300.5||300.5||300.5||300.5||0
1734516780000|2024-12-18 10:13:00|||||||||10000
1734516790000|2024-12-18 10:13:10||300.4||300.4||300.4||300.4|344
1734516800000|2024-12-18 10:13:20||300.3||300.3||300.3||300.3|5225
1734516810000|2024-12-18 10:13:30|||||||||56
1734516820000|2024-12-18 10:13:40||300.2||300.2||300.2||300.2|80
1734516840000|2024-12-18 10:14:00|||||||||529
1734516850000|2024-12-18 10:14:10|||||||||3040
1734516890000|2024-12-18 10:14:50|||||||||4
1734516930000|2024-12-18 10:15:30|||||||||491
1734516940000|2024-12-18 10:15:40|||||||||4
1734516970000|2024-12-18 10:16:10|300.3|300|300.2|300|300.3|300|300.2|300|2354
1734516980000|2024-12-18 10:16:20|300.3|300.1|300.3|300|300.3|300.2|300.3|300|1366
1734516990000|2024-12-18 10:16:30|||||||||2314
1734517000000|2024-12-18 10:16:40|300.4|300.1|300.3|300|300.4|300.2|300.3|300|336
1734517030000|2024-12-18 10:17:10|||||||||810
1734517060000|2024-12-18 10:17:40|300.5|300.2|300.5|300.2|300.5|300.2|300.5|300.2|142
1734517080000|2024-12-18 10:18:00|300.4|300|300.3|300|300.4|300|300.3|300|510
1734517100000|2024-12-18 10:18:20|300.5|300.2|300.5|300.2|300.5|300.2|300.5|300.2|1619
1734517110000|2024-12-18 10:18:30|300.6|300.3|300.6|300.3|300.6|300.3|300.6|300.3|3377
1734517120000|2024-12-18 10:18:40|300.4|300|300.4|300.1|300.4|300.1|300.4|300|484
1734517160000|2024-12-18 10:19:20|||||||||1336
1734517170000|2024-12-18 10:19:30|300.3|300|300.3|299.9|300.3|300|300|299.7|1105
1734517180000|2024-12-18 10:19:40|||||||||1912
1734517190000|2024-12-18 10:19:50||300||300||300||300|1243
1734517200000|2024-12-18 10:20:00|||||||||2471
1734517210000|2024-12-18 10:20:10|300.1|300.1|300.3|300.1|300.3|300.1|300.1|300.1|835
1734517220000|2024-12-18 10:20:20|||||||||267
1734517230000|2024-12-18 10:20:30||299.9||299.9||299.9||299.9|103
1734517240000|2024-12-18 10:20:40|300.1|299.7|299.8|299.7|300.1|299.7|299.8|299.7|6315
1734517250000|2024-12-18 10:20:50|300||300||300||300||1587
1734517260000|2024-12-18 10:21:00|||||||||15231
1734517270000|2024-12-18 10:21:10|299.9||300||300||299.9||1636
1734517280000|2024-12-18 10:21:20|299.8|299.4|300.2|300|300.2|300|299.8|299.4|1101
1734517290000|2024-12-18 10:21:30|300.5|300.3|300.4|300|300.5|300.3|300.4|300|7500
1734517310000|2024-12-18 10:21:50||299.9||299.9||299.9||299.9|0
1734517320000|2024-12-18 10:22:00|||||||||4659
1734517350000|2024-12-18 10:22:30|||||||||46
1734517400000|2024-12-18 10:23:20|300.6|300|300.6|300.2|300.6|300.2|300.6|300|2458
1734517420000|2024-12-18 10:23:40|300.7|300.4|300.7|300.4|300.7|300.4|300.7|300.4|1334
1734517430000|2024-12-18 10:23:50|301|300.5|301|300.5|301|300.5|301|300.5|4500
1734517450000|2024-12-18 10:24:10|300.9||300.9||300.9||300.9||0
1734517490000|2024-12-18 10:24:50|||||||||50
1734517500000|2024-12-18 10:25:00|||||||||3
1734517510000|2024-12-18 10:25:10|300.8|300.4|300.6|300.1|300.8|300.4|300.6|300.1|381
1734517530000|2024-12-18 10:25:30|||||||||54
1734517670000|2024-12-18 10:27:50|||||||||3493
1734517690000|2024-12-18 10:28:10||300.4||300.4||300.4||300.4|400
1734517710000|2024-12-18 10:28:30|||||||||524
1734517730000|2024-12-18 10:28:50|||||||||1337
1734517750000|2024-12-18 10:29:10|300.8|300.6|300.8|300.6|300.8|300.6|300.8|300.6|481
1734517760000|2024-12-18 10:29:20|301|300.8|301.1|300.8|301.1|300.8|301|300.8|258
1734517780000|2024-12-18 10:29:40|||||||||2921
1734517790000|2024-12-18 10:29:50|300.9|300.6|300.9|300.6|300.9|300.6|300.9|300.6|104
1734517800000|2024-12-18 10:30:00|300.7|300.4|300.8|300.4|300.8|300.4|300.7|300.4|346
1734517810000|2024-12-18 10:30:10|||||||||875
1734517820000|2024-12-18 10:30:20|300.7||300.7||300.7||300.7||10
1734517830000|2024-12-18 10:30:30|||||||||660
1734517840000|2024-12-18 10:30:40|||||||||163
1734517910000|2024-12-18 10:31:50|300.6||300.6||300.7||300.6||259
1734517920000|2024-12-18 10:32:00|||||||||54
1734517930000|2024-12-18 10:32:10|||||||||33
1734517940000|2024-12-18 10:32:20|301.1|300.7|301.1|300.7|301.1|300.7|301.1|300.7|87
1734517960000|2024-12-18 10:32:40|301|300.6|300.9|300.6|301.1|300.6|300.9|300.6|1680
1734518000000|2024-12-18 10:33:20|300.6|300.3|300.6|300.3|300.6|300.3|300.6|300.3|1311
1734518010000|2024-12-18 10:33:30|||||||||518
1734518040000|2024-12-18 10:34:00|300.5|300.2|300.5|300.2|300.5|300.2|300.5|300.2|151
1734518110000|2024-12-18 10:35:10|300.8|300.6|300.7|300.5|300.8|300.6|300.7|300.5|584
1734518120000|2024-12-18 10:35:20|300.8||300.8||300.8||300.8||0
1734518160000|2024-12-18 10:36:00||300.6||300.6||300.6||300.6|0
1734518180000|2024-12-18 10:36:20|||||||||400
1734518230000|2024-12-18 10:37:10|||||||||589
1734518250000|2024-12-18 10:37:30||300.7||300.7||300.7||300.7|758
1734518280000|2024-12-18 10:38:00|301.1|300.6|301.1|300.7|301.1|300.7|301.1|300.6|1207
1734518290000|2024-12-18 10:38:10|300.8|300.6|300.8|300.6|300.8|300.6|300.8|300.6|1729
1734518340000|2024-12-18 10:39:00|301.1|300.8|301.1|300.8|301.1|300.8|301.1|300.8|255
1734518360000|2024-12-18 10:39:20|301.4|300.9|301.4|301.2|301.4|301.2|301.4|300.9|571
1734518370000|2024-12-18 10:39:30|301.3|301.1|301.3|301.1|301.3|301.1|301.3|301.1|156
1734518400000|2024-12-18 10:40:00|301.2|300.9|301.3|300.9|301.3|300.9|301.2|300.9|47
1734518410000|2024-12-18 10:40:10|301.4|301.1|301.6|301.1|301.6|301.1|301.4|301.1|208
1734518470000|2024-12-18 10:41:10|||||||||1000
1734518480000|2024-12-18 10:41:20|301.5|301.2|301.5|301.1|301.5|301.2|301.5|301.1|192
1734518510000|2024-12-18 10:41:50|||||||||165
1734518520000|2024-12-18 10:42:00|301.6||301.6||301.6||301.6||3160
1734518530000|2024-12-18 10:42:10||301.2||301.2||301.2||301.2|0
1734518570000|2024-12-18 10:42:50|301.5||301.5||301.5||301.5||10
1734518640000|2024-12-18 10:44:00|||||||||666
1734518750000|2024-12-18 10:45:50|||||||||320
1734518820000|2024-12-18 10:47:00|301.4||301.3||301.4||301.3||873
1734518830000|2024-12-18 10:47:10|301.5|301|301.3|301|301.5|301|301.3|301|624
1734518840000|2024-12-18 10:47:20|||||||||700
1734518850000|2024-12-18 10:47:30|301.5|301.1|301.5|301.1|301.5|301.1|301.5|301.1|65
1734519070000|2024-12-18 10:51:10|||||||||221
1734519110000|2024-12-18 10:51:50|||||||||351
1734519160000|2024-12-18 10:52:40|301.6|301.2|301.6|301.3|301.6|301.3|301.6|301.2|578
1734519180000|2024-12-18 10:53:00|||||||||226
1734519240000|2024-12-18 10:54:00|301.8|301.4|301.8|301.4|301.8|301.4|301.8|301.4|16320
1734519350000|2024-12-18 10:55:50|||||||||949
1734519370000|2024-12-18 10:56:10|||||||||1315
1734519400000|2024-12-18 10:56:40|301.7|301.1|301.3|301|301.7|301.1|301.3|301|500
1734519410000|2024-12-18 10:56:50|301.4|301.1|301.4|301.1|301.4|301.1|301.4|301.1|1429
1734519420000|2024-12-18 10:57:00|||||||||109
1734519430000|2024-12-18 10:57:10||301||301||301||301|0
1734519440000|2024-12-18 10:57:20||301.1||301.1||301.1||301.1|0
1734519500000|2024-12-18 10:58:20|||||||||49
1734519520000|2024-12-18 10:58:40|||||||||184
1734519540000|2024-12-18 10:59:00|301.7|301.4|301.7|301.4|301.7|301.4|301.7|301.4|912
1734519610000|2024-12-18 11:00:10|301.4|301.3|301.4|301.3|301.4|301.3|301.4|301.3|542
1734519620000|2024-12-18 11:00:20|301.6||301.7||301.7||301.6||1141
1734519630000|2024-12-18 11:00:30||301.4||301.4||301.4||301.4|798
1734519640000|2024-12-18 11:00:40||301.3||301.3||301.3||301.3|0
1734519730000|2024-12-18 11:02:10|301.6||301.6||301.6||301.6||0
1734519770000|2024-12-18 11:02:50|301.5||301.5||301.5||301.5||0
1734519810000|2024-12-18 11:03:30|301.6||301.6||301.6||301.6||0
1734519860000|2024-12-18 11:04:20|||||||||997
1734519910000|2024-12-18 11:05:10|||||||||1
1734519930000|2024-12-18 11:05:30|301.9|301.4|301.9|301.6|301.9|301.7|301.9|301.4|400
1734519940000|2024-12-18 11:05:40|||||||||600
1734519970000|2024-12-18 11:06:10|||||||||270
1734519990000|2024-12-18 11:06:30|301.8||301.9||301.9||301.8||0
1734520010000|2024-12-18 11:06:50|301.8||301.8||301.8||301.8||600
1734520020000|2024-12-18 11:07:00|301.9||301.9||301.9||301.9||0
1734520170000|2024-12-18 11:09:30|||||||||24
1734520190000|2024-12-18 11:09:50|301.6|301.5|301.6|301.5|301.6|301.5|301.6|301.5|437
1734520200000|2024-12-18 11:10:00|301.5|301.3|301.5|301.1|301.6|301.3|301.5|301.1|487
1734520210000|2024-12-18 11:10:10||301.2||301.2||301.2||301.2|0
1734520220000|2024-12-18 11:10:20||301.1||301.1||301.1||301.1|0
1734520230000|2024-12-18 11:10:30|301.6|301.3|301.6|301.4|301.6|301.4|301.6|301.3|474
1734520280000|2024-12-18 11:11:20|301.8|301.6|301.8|301.6|301.8|301.6|301.8|301.6|545
1734520290000|2024-12-18 11:11:30||301.5||301.5||301.5||301.5|384
1734520300000|2024-12-18 11:11:40|301.5|301.3|301.5|301.3|301.5|301.3|301.5|301.3|60
1734520320000|2024-12-18 11:12:00|301.4|301.1|301.4|301.1|301.4|301.1|301.4|301.1|413
1734520350000|2024-12-18 11:12:30|301.5||301.5||301.5||301.5||0
1734520380000|2024-12-18 11:13:00|||||||||657
1734520450000|2024-12-18 11:14:10|||||||||1313
1734520480000|2024-12-18 11:14:40|301.4||301.5||301.5||301.4||400
1734520550000|2024-12-18 11:15:50|||||||||19
1734520670000|2024-12-18 11:17:50|301.4||301.4||301.4||301.4||0
1734520680000|2024-12-18 11:18:00|||||||||625
1734520740000|2024-12-18 11:19:00|||||||||10
1734520820000|2024-12-18 11:20:20|301.3||301.3||301.3||301.3||140
1734520840000|2024-12-18 11:20:40|301.2|300.9|300.7|300.3|301.2|300.9|300.7|300.3|1064
1734520900000|2024-12-18 11:21:40|301.1|300.8|301.1|300.8|301.1|300.8|301.1|300.8|123
1734520930000|2024-12-18 11:22:10|301|300.7|301.1|300.7|301.1|300.7|301|300.7|404
1734520940000|2024-12-18 11:22:20|301||301||301||301||0
1734521000000|2024-12-18 11:23:20|300.6|300.3|300.4|300.3|300.6|300.3|300.4|300.3|316
1734521010000|2024-12-18 11:23:30||300.2||300.2||300.2||300.2|1721
1734521060000|2024-12-18 11:24:20|||||||||10
1734521070000|2024-12-18 11:24:30|300.5|300.3|300.4|300.2|300.5|300.3|300.4|300.1|4401
1734521090000|2024-12-18 11:24:50|300.5|300.3|300.5|300.3|300.5|300.3|300.5|300.3|167
1734521100000|2024-12-18 11:25:00||300.2||300.2||300.2||300.2|0
1734521150000|2024-12-18 11:25:50|||||||||2
1734521160000|2024-12-18 11:26:00|300.4|300.1|300.4|300.1|300.5|300.1|300.4|300.1|0
1734521170000|2024-12-18 11:26:10|||||||||100
1734521190000|2024-12-18 11:26:30|||||||||5
1734521240000|2024-12-18 11:27:20|300.3|299.4|299.8|299.5|300.3|299.5|299.8|299.4|1304
1734521250000|2024-12-18 11:27:30|299.9|299.9|299.9|299.7|300.1|299.9|299.8|299.7|561
1734521260000|2024-12-18 11:27:40|299.8|299.6|299.8|299.6|299.8|299.6|299.8|299.6|80
1734521270000|2024-12-18 11:27:50|300||300.1||300.1||300||2095
1734521290000|2024-12-18 11:28:10|300||300||300||300||20000
1734521300000|2024-12-18 11:28:20|299.7|299.5|299.8|299.5|299.8|299.5|299.7|299.5|1672
1734521310000|2024-12-18 11:28:30|299.7||299.8||299.8||299.7||0
1734521320000|2024-12-18 11:28:40|299.7||299.8||299.8||299.7||44
1734521330000|2024-12-18 11:28:50|||||||||331
1734521340000|2024-12-18 11:29:00|||||||||40
1734521350000|2024-12-18 11:29:10|||||||||168
1734521360000|2024-12-18 11:29:20|299.7||299.8||299.8||299.7||1701
1734521370000|2024-12-18 11:29:30|||||||||200
1734521390000|2024-12-18 11:29:50|||||||||1857
1734521410000|2024-12-18 11:30:10|||||||||786
1734521440000|2024-12-18 11:30:40|||||||||500
1734521450000|2024-12-18 11:30:50|||||||||276
1734521470000|2024-12-18 11:31:10|299.6||299.6||299.6||299.6||1398
1734521480000|2024-12-18 11:31:20|299.7||299.7||299.7||299.7||3904
1734521490000|2024-12-18 11:31:30|||||||||50
1734521500000|2024-12-18 11:31:40|299.6|299.4|299.7|299.4|299.7|299.4|299.6|299.4|108
1734521510000|2024-12-18 11:31:50|||||||||12
1734521570000|2024-12-18 11:32:50|299.6|299.3|299.6|299.3|299.6|299.3|299.6|299.3|1217
1734521580000|2024-12-18 11:33:00|299.7|299.5|299.7|299.5|299.7|299.5|299.7|299.5|344
1734521590000|2024-12-18 11:33:10|300.1|299.7|299.8|299.6|300.1|299.8|299.8|299.6|3906
1734521600000|2024-12-18 11:33:20|300|299.7|300|299.7|300|299.7|300|299.7|201
1734521620000|2024-12-18 11:33:40|||||||||10
1734521630000|2024-12-18 11:33:50|||||||||6
1734521650000|2024-12-18 11:34:10|299.9|299.6|299.9|299.6|299.9|299.6|299.9|299.6|10
1734521680000|2024-12-18 11:34:40|300||300||300||300||0
1734521730000|2024-12-18 11:35:30|||||||||250
1734521740000|2024-12-18 11:35:40|300.2|300|300.2|300|300.2|300|300.2|300|1708
1734521750000|2024-12-18 11:35:50|300.1|299.8|300.1|299.8|300.1|299.8|300.1|299.8|68
1734521760000|2024-12-18 11:36:00|300|299.6|300|299.6|300|299.6|300|299.6|564
1734521770000|2024-12-18 11:36:10|299.8||299.8||299.8||299.8||124
1734521780000|2024-12-18 11:36:20|299.9||300||300||299.9||0
1734521890000|2024-12-18 11:38:10|||||||||60
1734521900000|2024-12-18 11:38:20|||||||||2173
1734522000000|2024-12-18 11:40:00|||||||||1
1734522070000|2024-12-18 11:41:10|299.9||299.9||299.9||299.9||130
1734522080000|2024-12-18 11:41:20|||||||||57
1734522150000|2024-12-18 11:42:30|||||||||57
1734522160000|2024-12-18 11:42:40|||||||||209
1734522170000|2024-12-18 11:42:50|||||||||13
1734522190000|2024-12-18 11:43:10|||||||||833
1734522210000|2024-12-18 11:43:30|||||||||3949
1734522220000|2024-12-18 11:43:40|||||||||500
1734522230000|2024-12-18 11:43:50|300.1|299.8|300.1|299.8|300.1|299.8|300.1|299.8|2743
1734522270000|2024-12-18 11:44:30|||||||||99
1734522320000|2024-12-18 11:45:20|300|299.7|300.1|299.6|300.1|299.7|299.8|299.6|763
1734522330000|2024-12-18 11:45:30|||||||||333
1734522350000|2024-12-18 11:45:50|300||300||300||300||3
1734522370000|2024-12-18 11:46:10|300.1||300.1||300.1||300.1||0
1734522420000|2024-12-18 11:47:00|299.8|299.7|300.1|299.7|300.1|299.7|299.8|299.7|478
1734522440000|2024-12-18 11:47:20|300.2|299.8|300.2|299.8|300.2|299.8|300.2|299.8|593
1734522450000|2024-12-18 11:47:30|300.1||300.1||300.1||300.1||0
1734522580000|2024-12-18 11:49:40|||||||||1400
1734522590000|2024-12-18 11:49:50|299.9|299.5|299.9|299.6|299.9|299.6|299.9|299.5|199
1734522640000|2024-12-18 11:50:40|||||||||1
1734522670000|2024-12-18 11:51:10|||||||||10000
1734522680000|2024-12-18 11:51:20|299.8||299.9||299.9||299.8||639
1734522710000|2024-12-18 11:51:50|||||||||600
1734522770000|2024-12-18 11:52:50|||||||||252
1734522800000|2024-12-18 11:53:20|300|299.7|300|299.7|300|299.7|300|299.7|33
1734522890000|2024-12-18 11:54:50|||||||||3
1734522900000|2024-12-18 11:55:00|299.8|299.5|299.8|299.5|299.8|299.5|299.8|299.5|729
1734522910000|2024-12-18 11:55:10|299.4|299|299.5|299|299.6|299|299.4|299|12933
1734522920000|2024-12-18 11:55:20||299.1||299.1||299.1||299.1|51
1734522960000|2024-12-18 11:56:00|||||||||75
1734523080000|2024-12-18 11:58:00|||||||||3
1734523110000|2024-12-18 11:58:30||299.2||299.2||299.2||299.2|40
1734523140000|2024-12-18 11:59:00|||||||||564
1734523150000|2024-12-18 11:59:10|||||||||86
1734523160000|2024-12-18 11:59:20|||||||||750
1734523180000|2024-12-18 11:59:40|||||||||33
1734523190000|2024-12-18 11:59:50||299.3||299.3||299.3||299.3|58
1734523200000|2024-12-18 12:00:00|299.7|299.2|299.7|299.2|299.7|299.2|299.7|299.2|2058
1734523210000|2024-12-18 12:00:10|299.4|299.3|299.4|299.2|299.4|299.3|299.4|299.2|1891
1734523240000|2024-12-18 12:00:40|299.5||299.5||299.5||299.5||0
1734523310000|2024-12-18 12:01:50|||||||||11626
1734523320000|2024-12-18 12:02:00|299.3|299.1|299.1|298.6|299.3|299.1|299|298.6|1857
1734523340000|2024-12-18 12:02:20|299.2||299.2||299.2||299.2||0
1734523350000|2024-12-18 12:02:30|299.5|299.2|299.9|299.4|299.9|299.4|299.4|299.2|14640
1734523360000|2024-12-18 12:02:40|||||||||4
1734523510000|2024-12-18 12:05:10||299.5||299.5||299.5||299.5|0
1734523520000|2024-12-18 12:05:20|300.2|299.8|300.2|299.8|300.2|299.8|300.2|299.8|10
1734523540000|2024-12-18 12:05:40|||||||||96
1734523620000|2024-12-18 12:07:00|||||||||50
1734523780000|2024-12-18 12:09:40|300.1|299.7|300.1|299.7|300.1|299.7|299.8|299.7|712
1734523790000|2024-12-18 12:09:50|299.9|299.6|299.7|299.5|299.9|299.6|299.7|299.5|1497
1734523800000|2024-12-18 12:10:00|299.6|299.4|299.6|299.4|299.6|299.4|299.6|299.4|50
1734523810000|2024-12-18 12:10:10|299.5|299.3|299.5|299.3|299.5|299.3|299.5|299.3|503
1734523850000|2024-12-18 12:10:50|299.4||299.5||299.5||299.4||21
1734523960000|2024-12-18 12:12:40|299.4|299|299.4|299|299.4|299|299.4|299|943
1734523970000|2024-12-18 12:12:50|299.3|298.9|299.3|298.9|299.3|298.9|299.3|298.9|0
1734523990000|2024-12-18 12:13:10|||||||||3
1734524030000|2024-12-18 12:13:50|||||||||3
1734524050000|2024-12-18 12:14:10|||||||||164
1734524070000|2024-12-18 12:14:30|||||||||500
1734524120000|2024-12-18 12:15:20|||||||||3323
1734524130000|2024-12-18 12:15:30|||||||||159
1734524210000|2024-12-18 12:16:50||299||299||299||299|0
1734524220000|2024-12-18 12:17:00||298.9||298.9||298.9||298.9|623
1734524250000|2024-12-18 12:17:30||299||299||299||299|0
1734524280000|2024-12-18 12:18:00|299.4|299.1|298.9|298.6|299.4|299.2|298.9|298.6|4419
1734524290000|2024-12-18 12:18:10|299||299||299||299||100
1734524320000|2024-12-18 12:18:40|||||||||300
1734524350000|2024-12-18 12:19:10|298.9|298.7|298.9|298.7|298.9|298.7|298.9|298.7|96
1734524360000|2024-12-18 12:19:20|||||||||3178
1734524390000|2024-12-18 12:19:50|||||||||66
1734524410000|2024-12-18 12:20:10|||||||||1894
1734524450000|2024-12-18 12:20:50|||||||||1662
1734524460000|2024-12-18 12:21:00|299.2|298.9|298.7|298.4|299.2|298.9|298.7|298.4|1262
1734524520000|2024-12-18 12:22:00|||||||||166
1734524590000|2024-12-18 12:23:10|298.4|298.1|298.4|298|298.4|298.1|298.4|298|200
1734524670000|2024-12-18 12:24:30|298.3||298.3||298.3||298.3||789
1734524710000|2024-12-18 12:25:10|298.1|297.7|298.1|297.7|298.1|297.7|298.1|297.7|736
1734524750000|2024-12-18 12:25:50|297.8|297.5|297.8|297.5|297.8|297.5|297.8|297.5|4393
1734524770000|2024-12-18 12:26:10|297.7|297.6|297.6|297.3|297.7|297.6|297.6|297.3|3869
1734524780000|2024-12-18 12:26:20||297.2||297.2||297.2||297.2|5000
1734524790000|2024-12-18 12:26:30|||||||||4
1734524800000|2024-12-18 12:26:40|||||||||665
1734524810000|2024-12-18 12:26:50|||||||||1668
1734524830000|2024-12-18 12:27:10|297.5||297.5||297.5||297.5||0
1734524850000|2024-12-18 12:27:30|||||||||3508
1734524900000|2024-12-18 12:28:20|297.4|297|297.3|297|297.4|297|297.3|297|376
1734524920000|2024-12-18 12:28:40|297.2|296.9|297.1|296.8|297.2|296.9|297|296.6|1604
1734524930000|2024-12-18 12:28:50|297|296.6|297|296.6|297|296.6|297|296.6|821
1734524940000|2024-12-18 12:29:00|||||||||834
1734524950000|2024-12-18 12:29:10|296.9|296.8|296.8|296.5|296.9|296.8|296.8|296.5|1512
1734524960000|2024-12-18 12:29:20||296.4||296.4||296.4||296.4|0
1734524980000|2024-12-18 12:29:40|297|296.7|297|296.7|297|296.7|297|296.7|949
1734524990000|2024-12-18 12:29:50|||||||||571
1734525010000|2024-12-18 12:30:10|296.9|296.5|296.7|296.2|296.9|296.5|296.7|296.2|87
1734525030000|2024-12-18 12:30:30|297|296.7|297|296.7|297|296.7|297|296.7|573
1734525050000|2024-12-18 12:30:50|297.1|296.8|297.1|296.8|297.1|296.8|297.1|296.8|661
1734525060000|2024-12-18 12:31:00||296.7||296.7||296.7||296.7|575
1734525070000|2024-12-18 12:31:10|||||||||1184
1734525080000|2024-12-18 12:31:20|297.2|297|297|296.6|297.2|297|297|296.6|849
1734525180000|2024-12-18 12:33:00|||||||||500
1734525190000|2024-12-18 12:33:10|||||||||3
1734525210000|2024-12-18 12:33:30|||||||||286
1734525240000|2024-12-18 12:34:00|297.5|296.7|297.5|297.2|297.5|297.3|297.5|296.7|908
1734525250000|2024-12-18 12:34:10|298.1|298|297.3|297|298.1|298|297.3|297|9995
1734525270000|2024-12-18 12:34:30|297.2|296.7|297|296.6|297.2|296.8|297|296.6|500
1734525290000|2024-12-18 12:34:50|297.2|296.8|297.1|296.9|297.2|296.9|297.1|296.8|1486
1734525310000|2024-12-18 12:35:10|297|296.6|297|296.6|297|296.6|297|296.6|649
1734525320000|2024-12-18 12:35:20|296.8||296.7||296.8||296.7||213
1734525330000|2024-12-18 12:35:30|296.8|296.5|296.8|296.3|296.8|296.5|296.6|296.2|1182
1734525350000|2024-12-18 12:35:50|296.9|296.5|296.9|296.4|296.9|296.6|296.9|296.4|1519
1734525370000|2024-12-18 12:36:10|||||||||75
1734525410000|2024-12-18 12:36:50|||||||||1
1734525430000|2024-12-18 12:37:10|||||||||4
1734525450000|2024-12-18 12:37:30|||||||||1
1734525510000|2024-12-18 12:38:30|297.1|296.7|297.3|297|297.3|297|297.1|296.7|729
1734525520000|2024-12-18 12:38:40|297.1|296.7|297|296.7|297.1|296.7|297|296.7|822
1734525560000|2024-12-18 12:39:20|||||||||834
1734525570000|2024-12-18 12:39:30|297.3|296.8|297.3|297|297.3|297.1|297.3|296.8|712
1734525580000|2024-12-18 12:39:40|297.1|296.8|297.3|296.9|297.3|296.9|297.1|296.8|915
1734525600000|2024-12-18 12:40:00|||||||||800
1734525630000|2024-12-18 12:40:30|297.8|297.3|297.7|297.3|297.8|297.3|297.7|297.3|2061
1734525640000|2024-12-18 12:40:40|||||||||367
1734525650000|2024-12-18 12:40:50|||||||||346
1734525670000|2024-12-18 12:41:10|||||||||336
1734525690000|2024-12-18 12:41:30|298|297.4|298.2|297.8|298.2|297.8|297.9|297.4|1931
1734525700000|2024-12-18 12:41:40|||||||||1700
1734525710000|2024-12-18 12:41:50|297.8|298|297.8|297.5|297.8|298|297.8|297.5|146
1734525720000|2024-12-18 12:42:00|298.1|297.7|298.1|297.7|298.1|297.7|298.1|297.7|669
1734525740000|2024-12-18 12:42:20||297.8||297.8||297.8||297.8|1188
1734525750000|2024-12-18 12:42:30|297.8|297.6|298.3|298.2|298.3|298.2|297.8|297.6|3562
1734525760000|2024-12-18 12:42:40||297.9||297.8||297.9||297.8|790
1734525780000|2024-12-18 12:43:00|298.2|297.9|298.3|297.9|298.3|297.9|298.2|297.9|592
1734525790000|2024-12-18 12:43:10|298.2|297.8|298|297.8|298.2|297.8|298|297.8|546
1734525800000|2024-12-18 12:43:20||297.6||297.6||297.6||297.6|405
1734525870000|2024-12-18 12:44:30|297.7|297.4|297.7|297.4|297.7|297.4|297.7|297.4|379
1734525880000|2024-12-18 12:44:40|298|297.5|298.7|298.3|298.7|298.4|298|297.5|2784
1734525900000|2024-12-18 12:45:00|299|298.4|300|299.7|300|299.8|299|298.4|3058
1734525910000|2024-12-18 12:45:10|300.1||300.1||300.1||300.1||561
1734525920000|2024-12-18 12:45:20|300|299.6|299.9|299.6|300|299.6|299.9|299.6|377
1734525930000|2024-12-18 12:45:30|300|299.7|300|299.6|300|299.7|300|299.6|10313
1734525940000|2024-12-18 12:45:40|||||||||666
1734525970000|2024-12-18 12:46:10|299.9|299.5|299.9|299.5|299.9|299.5|299.9|299.5|137
1734525990000|2024-12-18 12:46:30|299.8|299.8|299.8|299.4|300.1|299.8|299.6|299.2|2510
1734526000000|2024-12-18 12:46:40|||||||||297
1734526050000|2024-12-18 12:47:30|||||||||297
1734526070000|2024-12-18 12:47:50|300|299.7|300|299.7|300|299.7|300|299.7|254
1734526090000|2024-12-18 12:48:10|300.2|299.8|300.2|299.8|300.2|299.8|300.2|299.8|263
1734526120000|2024-12-18 12:48:40|||||||||500
1734526130000|2024-12-18 12:48:50|||||||||5000
1734526140000|2024-12-18 12:49:00|299.9|299.7|299.6|299.4|299.9|299.7|299.6|299.4|10089
1734526150000|2024-12-18 12:49:10|299.5||299.5||299.5||299.5||838
1734526160000|2024-12-18 12:49:20|299.4|299.3|299.4|299|299.4|299.3|299.4|299|432
1734526170000|2024-12-18 12:49:30|||||||||6506
1734526180000|2024-12-18 12:49:40|299.6|299.2|299.6|299.2|299.6|299.2|299.6|299.2|596
1734526240000|2024-12-18 12:50:40|299.8|299.3|299.8|299.5|299.8|299.5|299.8|299.3|628
1734526270000|2024-12-18 12:51:10|||||||||786
1734526280000|2024-12-18 12:51:20|||||||||2000
1734526290000|2024-12-18 12:51:30|299.7||299.7||299.7||299.7||89
1734526380000|2024-12-18 12:53:00|299.5|299.3|299.5|299.3|299.5|299.3|299.5|299.3|25
1734526390000|2024-12-18 12:53:10|299.4|299.2|299.2|298.7|299.4|299.2|299.1|298.7|1777
1734526400000|2024-12-18 12:53:20|299.4|299.2|299.4|299.1|299.4|299.2|299.4|299.1|934
1734526410000|2024-12-18 12:53:30|||||||||2000
1734526430000|2024-12-18 12:53:50|||||||||400
1734526440000|2024-12-18 12:54:00|299.6|299.2|299.6|299.3|299.6|299.3|299.6|299.2|228
1734526460000|2024-12-18 12:54:20|||||||||5000
1734526470000|2024-12-18 12:54:30|299.7||299.7||299.7||299.7||0
1734526480000|2024-12-18 12:54:40|299.8|299.6|299.8|299.6|299.8|299.6|299.8|299.6|605
1734526490000|2024-12-18 12:54:50|300.1|299.7|300.1|299.8|300.1|299.8|300.1|299.7|339
1734526510000|2024-12-18 12:55:10|299.9|299.7|299.9|299.6|299.9|299.7|299.9|299.6|69
1734526520000|2024-12-18 12:55:20|299.8|299.3|299.7|299.3|299.8|299.3|299.7|299.3|168
1734526530000|2024-12-18 12:55:30|299.5||299.5||299.6||299.5||0
1734526540000|2024-12-18 12:55:40|||||||||501
1734526640000|2024-12-18 12:57:20|||||||||200
1734526650000|2024-12-18 12:57:30|299.3|299.2|299.3|299.1|299.3|299.2|299.3|299.1|794
1734526660000|2024-12-18 12:57:40||299.2||299.1||299.2||299.1|0
1734526670000|2024-12-18 12:57:50|299.2|299.2|299.2|299|299.2|299.2|299.2|299|721
1734526720000|2024-12-18 12:58:40|299.1|298.2|298.7|298.2|299.1|298.2|298.7|298.2|1220
1734526730000|2024-12-18 12:58:50|298.6|298.3|298.4|298.2|298.6|298.3|298.3|298.2|2305
1734526780000|2024-12-18 12:59:40|298.5|298.3|298.4|298.2|298.5|298.3|298.4|298.2|983
1734526800000|2024-12-18 13:00:00|298.3|298.1|298.3|298.1|298.3|298.1|298.3|298.1|399
1734526810000|2024-12-18 13:00:10|298.2|298|298|297.6|298.2|298|298|297.6|13293
1734526820000|2024-12-18 13:00:20|297.8|297.4|298.1|297.6|298.1|297.6|297.8|297.4|1398
1734526840000|2024-12-18 13:00:40||297.7||297.8||297.8||297.7|6
1734526850000|2024-12-18 13:00:50|298|297.9|298|297.7|298|297.9|298|297.7|738
1734526860000|2024-12-18 13:01:00|298.1|297.8|298|297.6|298.1|297.8|297.8|297.6|877
1734526870000|2024-12-18 13:01:10|297.9|297.4|297.9|297.4|297.9|297.4|297.9|297.4|666
1734526880000|2024-12-18 13:01:20||297.5||297.5||297.5||297.5|0
1734526890000|2024-12-18 13:01:30||297.4||297.4||297.4||297.4|0
1734526910000|2024-12-18 13:01:50|297.6|297.5|297.6|297.3|297.6|297.5|297.6|297.3|31
1734526920000|2024-12-18 13:02:00|297.5|297.6|297.8|297.5|297.8|297.6|297.5|297.5|574
1734526930000|2024-12-18 13:02:10|297.7|297.4|297.7|297.4|297.8|297.4|297.7|297.4|0
1734526940000|2024-12-18 13:02:20|297.5|297|297.5|297|297.5|297|297.5|297|405
1734526950000|2024-12-18 13:02:30|297.7|297.1|297.7|297.1|297.7|297.1|297.7|297.1|48
1734526970000|2024-12-18 13:02:50||297.2||297.2||297.2||297.2|0
1734526990000|2024-12-18 13:03:10|297.4|297.1|297.3|297|297.4|297.1|297.3|297|101
1734527010000|2024-12-18 13:03:30|||||||||2
1734527030000|2024-12-18 13:03:50|297.2|296.5|296.9|296.3|297.2|296.5|296.9|296.3|622
1734527060000|2024-12-18 13:04:20|296.8||296.8||296.8||296.8||577
1734527070000|2024-12-18 13:04:30||296.2||296.2||296.2||296.2|0
1734527080000|2024-12-18 13:04:40|296.7||296.7||296.7||296.7||0
1734527110000|2024-12-18 13:05:10|||||||||722
1734527130000|2024-12-18 13:05:30|296.5|296.4|296.5|296.1|296.7|296.4|296.3|296.1|698
1734527140000|2024-12-18 13:05:40|296.7|296|296.7|296.4|296.7|296.4|296.7|296|601
1734527150000|2024-12-18 13:05:50|296.9|296.6|296.9|296.6|296.9|296.6|296.9|296.6|2312
1734527160000|2024-12-18 13:06:00|||||||||33494
1734527170000|2024-12-18 13:06:10|297|296.7|297.1|296.7|297.2|296.8|297|296.7|2052
1734527190000|2024-12-18 13:06:30|||||||||1000
1734527240000|2024-12-18 13:07:20||296.8||296.8||296.8||296.8|1480
1734527270000|2024-12-18 13:07:50|||||||||5
1734527280000|2024-12-18 13:08:00|297.5|296.9|297.7|297.1|297.7|297.1|297.5|296.9|1286
1734527290000|2024-12-18 13:08:10|297.6|297.2|297.3|296.9|297.6|297.2|297.3|296.9|357
1734527300000|2024-12-18 13:08:20|297.4||297.4||297.4||297.4||0
1734527310000|2024-12-18 13:08:30||296.8||296.8||296.8||296.8|0
1734527330000|2024-12-18 13:08:50|297.3||297.3||297.3||297.3||2676
1734527360000|2024-12-18 13:09:20|297.4||297.4||297.4||297.3||4332
1734527400000|2024-12-18 13:10:00|297.3||297.3||297.3||297.3||0
1734527450000|2024-12-18 13:10:50|297.2||297.2||297.2||297.2||0
1734527460000|2024-12-18 13:11:00|297.3|297.1|297.3|296.8|297.3|297.1|297.2|296.8|1619
1734527490000|2024-12-18 13:11:30|||||||||2500
1734527510000|2024-12-18 13:11:50|297.3|296.7|297.3|296.7|297.3|296.7|297.3|296.7|0
1734527520000|2024-12-18 13:12:00||296.8||296.8||296.8||296.8|414
1734527530000|2024-12-18 13:12:10|297.4|296.9|297.4|296.9|297.4|296.9|297.4|296.9|0
1734527550000|2024-12-18 13:12:30|297.3|297|297.3|296.9|297.4|297|297.3|296.9|0
1734527570000|2024-12-18 13:12:50|297.4|297|297.7|297.3|297.7|297.3|297.3|296.9|74
1734527600000|2024-12-18 13:13:20|297.6|297.2|297.5|297.1|297.6|297.3|297.5|297.1|0
1734527610000|2024-12-18 13:13:30|297.6|297.2|297.6|297.2|297.6|297.2|297.5|297.1|0
1734527620000|2024-12-18 13:13:40|297.5|297.1|297.5|297.1|297.5|297.1|297.5|297.1|0
1734527630000|2024-12-18 13:13:50|297.6|297.2|297.6|297.2|297.6|297.2|297.5|297.1|0
1734527670000|2024-12-18 13:14:30|297.5|297.1|297.5|297.1|297.5|297.1|297.5|297.1|0
1734527680000|2024-12-18 13:14:40|297.4|297|297.4|297|297.5|297.1|297.4|297|209
1734527700000|2024-12-18 13:15:00|297.5|297.1|297.5|297.1|297.5|297.1|297.4|297|0
1734527710000|2024-12-18 13:15:10|297.4|297|297.9|297.5|298|297.6|297.4|297|58
1734527720000|2024-12-18 13:15:20|298|297.6|297.9|297.5|298|297.6|297.9|297.5|0
1734527730000|2024-12-18 13:15:30|298|297.6|298|297.6|298|297.6|298|297.6|0
1734527740000|2024-12-18 13:15:40|297.9|297.5|298|297.6|298|297.6|297.9|297.5|0
1734527760000|2024-12-18 13:16:00|297.9|297.5|297.9|297.5|297.9|297.5|297.9|297.5|0
1734527810000|2024-12-18 13:16:50|298|297.6|298.2|297.7|298.2|297.7|297.9|297.5|83
1734527840000|2024-12-18 13:17:20|298.3|297.8|298.3|297.8|298.3|297.8|298.3|297.8|0
1734527860000|2024-12-18 13:17:40|298.2|297.7|297.8|297.5|298.3|297.8|297.8|297.5|197
1734527870000|2024-12-18 13:17:50|297.9|297.6|297.7|297.4|297.9|297.6|297.6|297.3|288
1734527890000|2024-12-18 13:18:10|297.6|297.3|298.1|297.7|298.1|297.7|297.6|297.3|592
1734527900000|2024-12-18 13:18:20|298|297.6|298.1|297.7|298.1|297.7|298|297.6|0
1734527910000|2024-12-18 13:18:30|298|297.6|298.2|297.7|298.2|297.7|298|297.6|0
1734527920000|2024-12-18 13:18:40|298.1|297.6|297.9|297.4|298.2|297.7|297.9|297.4|0
1734527930000|2024-12-18 13:18:50|298|297.5|298.1|297.5|298.2|297.6|298|297.5|900
1734527940000|2024-12-18 13:19:00|298.2|297.6|298.1|297.5|298.2|297.6|298.1|297.5|0
1734527950000|2024-12-18 13:19:10|298.2|297.6|298.1|297.5|298.2|297.6|298.1|297.5|0
1734527960000|2024-12-18 13:19:20|298.2|297.6|298.2|297.6|298.2|297.6|298.1|297.5|0
1734527970000|2024-12-18 13:19:30|298.1|297.5|298.2|297.6|298.2|297.6|298.1|297.5|0
1734527990000|2024-12-18 13:19:50|298.1|297.5|298.2|297.6|298.2|297.6|298.1|297.5|0
1734528000000|2024-12-18 13:20:00|298.1|297.5|298.2|297.6|298.2|297.6|298.1|297.5|0
1734528010000|2024-12-18 13:20:10|298.1|297.5|297.6|297.2|298.1|297.5|297.6|297.2|631
1734528020000|2024-12-18 13:20:20|297.5|297.1|297.5|297.1|297.6|297.2|297.5|297.1|0
1734528030000|2024-12-18 13:20:30|297.6|297.2|297.3|297|297.6|297.2|297.3|297|519
1734528040000|2024-12-18 13:20:40|297.4|297.1|297.4|297.1|297.4|297.1|297.2|297|0
1734528050000|2024-12-18 13:20:50|297.3|297|297.3|297|297.4|297.1|297.2|296.9|262
1734528060000|2024-12-18 13:21:00|297.2|297.1|297.4|297|297.5|297.1|297.2|296.9|303
1734528070000|2024-12-18 13:21:10|297.5|297.1|297.4|296.9|297.5|297.1|297.4|296.9|0
1734528080000|2024-12-18 13:21:20|297.5|297|297.6|297.2|297.6|297.2|297.5|297|100
1734528100000|2024-12-18 13:21:40|297.5|297.1|297.6|297.1|297.6|297.2|297.5|297|0
1734528110000|2024-12-18 13:21:50|297.5|297|297.5|297|297.5|297|297.5|297|0
1734528120000|2024-12-18 13:22:00|297.6|297.1|297.6|297.1|297.6|297.1|297.6|297.1|0
1734528130000|2024-12-18 13:22:10|297.5|297|297.6|297.1|297.6|297.1|297.5|297|0
1734528140000|2024-12-18 13:22:20|297.5|297|297.6|297|297.6|297|297.5|297|0
1734528170000|2024-12-18 13:22:50|297.5|296.9|298|297.5|298.1|297.6|297.5|296.9|583
1734528180000|2024-12-18 13:23:00|298.1|297.6|298.1|297.6|298.1|297.6|298|297.5|0
1734528190000|2024-12-18 13:23:10|298|297.5|298.1|297.6|298.1|297.6|298|297.5|0
1734528200000|2024-12-18 13:23:20|298.2|297.5|298.2|297.6|298.2|297.6|298.1|297.5|0
1734528210000|2024-12-18 13:23:30|298.1|297.5|298.1|297.5|298.1|297.5|298.1|297.5|0
1734528230000|2024-12-18 13:23:50|298.2|297.6|298.2|297.6|298.2|297.6|298.2|297.6|0
1734528260000|2024-12-18 13:24:20|298.1|297.5|298.1|297.5|298.1|297.5|298.1|297.5|0
1734528300000|2024-12-18 13:25:00|298.2|297.6|298.2|297.6|298.2|297.6|298.2|297.6|0
1734528310000|2024-12-18 13:25:10|298.1|297.5|298.1|297.5|298.1|297.5|298.1|297.5|0
1734528340000|2024-12-18 13:25:40|298.2|297.6|298.1|297.5|298.2|297.6|298.1|297.5|0
1734528360000|2024-12-18 13:26:00|298.2|297.6|298.2|297.6|298.2|297.6|298.2|297.6|0
1734528380000|2024-12-18 13:26:20|298.1|297.5|298.1|297.5|298.1|297.5|298.1|297.5|0
1734528390000|2024-12-18 13:26:30|298.2|297.7|298.2|297.7|298.2|297.7|298.2|297.7|0
1734595220000|2024-12-19 08:00:20|304.3|298.5|301.8|298.8|304.3|298.8|301.8|298.5|410
1734595230000|2024-12-19 08:00:30|301.6||301.6||301.6||301.6||0
1734595240000|2024-12-19 08:00:40|301.4|298.9|301.4|298.9|301.4|298.9|301.4|298.9|0
1734595270000|2024-12-19 08:01:10|298.5|299.2|297.4|295.4|298.5|299.2|297.4|294.4|939
1734595280000|2024-12-19 08:01:20|297.3||297.3||297.3||297.3||16
1734595300000|2024-12-19 08:01:40|||||||||55
1734595310000|2024-12-19 08:01:50|297.5|295.5|297.5|295.7|297.5|295.7|297.5|295.5|162
1734595320000|2024-12-19 08:02:00|297.3|295.9|297.5|295.8|297.5|295.9|297.3|295.8|1030
1734595330000|2024-12-19 08:02:10||296||296.1||296.1||296|66
1734595340000|2024-12-19 08:02:20|297.4|296.3|297.5|296.7|297.5|296.7|297.4|296.3|536
1734595350000|2024-12-19 08:02:30||296.8||296.8||296.8||296.8|3
1734595360000|2024-12-19 08:02:40|298.6|296.9|298.8|297.4|298.8|297.4|298.6|296.9|195
1734595370000|2024-12-19 08:02:50|||||||||2500
1734595380000|2024-12-19 08:03:00|||||||||248
1734595420000|2024-12-19 08:03:40|||||||||272
1734595430000|2024-12-19 08:03:50|298.5|298.5|297.8|296.8|298.5|298.5|297.8|296.8|1215
1734595440000|2024-12-19 08:04:00|||||||||29
1734595460000|2024-12-19 08:04:20|||||||||248
1734595480000|2024-12-19 08:04:40|298.6|297.2|299.1|297.7|299.1|297.7|298.6|297.2|2163
1734595490000|2024-12-19 08:04:50|299.2|299|299.3|297.9|299.3|299|299.2|297.9|2
1734595520000|2024-12-19 08:05:20|299.5|298.9|299.7|298.9|299.7|298.9|299.5|298.9|189
1734595530000|2024-12-19 08:05:30|||||||||104
1734595570000|2024-12-19 08:06:10|||||||||1674
1734595590000|2024-12-19 08:06:30|300.9|299.2|300.7|299.2|300.9|299.2|300.7|299.2|641
1734595610000|2024-12-19 08:06:50|300.6|298.9|299.9|298.9|300.6|298.9|299.9|298.9|72
1734595620000|2024-12-19 08:07:00|299.2|298.3|299.2|298.4|299.2|298.4|299.2|298.3|2410
1734595710000|2024-12-19 08:08:30||298.5||298.5||298.5||298.5|39
1734595720000|2024-12-19 08:08:40|299.1||299.1||299.1||299.1||105
1734595730000|2024-12-19 08:08:50|299|298.4|299|298.4|299|298.4|299|298.4|0
1734595770000|2024-12-19 08:09:30|298.3|297.5|298.3|297.5|298.3|297.5|298.3|297.5|3719
1734595780000|2024-12-19 08:09:40||297.6||297.6||297.6||297.6|0
1734595790000|2024-12-19 08:09:50|298.2|297.9|298.1|297.9|298.3|297.9|298.1|297.9|91
1734595800000|2024-12-19 08:10:00|298|297.8|298|297.8|298|297.8|298|297.8|141
1734595810000|2024-12-19 08:10:10|||||||||1419
1734595830000|2024-12-19 08:10:30|297.9||297.9||297.9||297.9||0
1734595840000|2024-12-19 08:10:40|297.6|297.1|297.6|297.1|297.6|297.1|297.6|297.1|305
1734595850000|2024-12-19 08:10:50|297.5|297|297.4|297|297.5|297|297.4|297|182
1734595860000|2024-12-19 08:11:00|297.1|296.3|297.1|296.3|297.1|296.3|297.1|296.3|103
1734595870000|2024-12-19 08:11:10|||||||||1673
1734595920000|2024-12-19 08:12:00||296||296||296||296|1400
1734595930000|2024-12-19 08:12:10|||||||||1000
1734595940000|2024-12-19 08:12:20|297.4|296.8|296.9|296.2|297.4|296.8|296.9|296.2|460
1734595950000|2024-12-19 08:12:30|297|296.3|297|296.3|297|296.3|297|296.3|248
1734595980000|2024-12-19 08:13:00|||||||||2
1734595990000|2024-12-19 08:13:10|297.1|296.5|297.1|296.5|297.1|296.5|297.1|296.5|456
1734596000000|2024-12-19 08:13:20|297|297|297|296.3|297|297|297|296.3|548
1734596030000|2024-12-19 08:13:50|||||||||167
1734596050000|2024-12-19 08:14:10|||||||||249
1734596070000|2024-12-19 08:14:30|||||||||4525
1734596090000|2024-12-19 08:14:50|||||||||292
1734596100000|2024-12-19 08:15:00|||||||||1688
1734596110000|2024-12-19 08:15:10|296.9|296.4|296.9|296.4|296.9|296.4|296.9|296.4|219
1734596120000|2024-12-19 08:15:20|296.8|296.3|296.8|296.3|296.8|296.3|296.8|296.3|20
1734596140000|2024-12-19 08:15:40|296.9||296.6||296.9||296.6||299
1734596150000|2024-12-19 08:15:50|296.5|295.8|296.6|295.8|296.6|295.8|296.5|295.8|400
1734596160000|2024-12-19 08:16:00|296.5||296.5||296.5||296.5||719
1734596170000|2024-12-19 08:16:10||295.9||295.9||295.9||295.9|960
1734596180000|2024-12-19 08:16:20||296||296||296||296|1
1734596190000|2024-12-19 08:16:30|||||||||6000
1734596230000|2024-12-19 08:17:10|||||||||151
1734596250000|2024-12-19 08:17:30|296.1|295.7|295.9|295.6|296.1|295.7|295.9|295.6|631
1734596260000|2024-12-19 08:17:40|295.7|295.5|295.7|295.5|296|295.5|295.7|295.5|1711
1734596270000|2024-12-19 08:17:50|296.1|295.6|296.2|295.6|296.2|295.6|296.1|295.6|115
1734596280000|2024-12-19 08:18:00|296.3|295.5|296.3|295.5|296.3|295.5|296.3|295.5|334
1734596290000|2024-12-19 08:18:10|296.1|295.4|296.1|295.4|296.1|295.4|296.1|295.4|459
1734596300000|2024-12-19 08:18:20|295.9||295.9||295.9||295.8||0
1734596320000|2024-12-19 08:18:40|||||||||2501
1734596330000|2024-12-19 08:18:50||295.8||295.8||295.8||295.8|33
1734596340000|2024-12-19 08:19:00|296.3|295.4|296.3|295.5|296.3|295.5|296.3|295.4|999
1734596350000|2024-12-19 08:19:10|296.5|295.6|296.5|296|296.5|296|296.5|295.6|179
1734596360000|2024-12-19 08:19:20|||||||||333
1734596370000|2024-12-19 08:19:30|||||||||66
1734596380000|2024-12-19 08:19:40|296.6|296.2|296.6|296.2|296.6|296.2|296.6|296.2|465
1734596400000|2024-12-19 08:20:00|296.8|296.3|296.8|296.3|296.8|296.3|296.8|296.3|1341
1734596410000|2024-12-19 08:20:10|297.2|296.4|297.2|296.4|297.2|296.4|297.2|296.4|153
1734596430000|2024-12-19 08:20:30|297.4||297.4||297.4||297.4||6003
1734596440000|2024-12-19 08:20:40|||||||||333
1734596450000|2024-12-19 08:20:50|297.3||297.3||297.3||297.3||0
1734596520000|2024-12-19 08:22:00|297.2||297.1||297.2||297.1||0
1734596550000|2024-12-19 08:22:30|297||297||297||297||500
1734596570000|2024-12-19 08:22:50|296.8|295.9|296.5|295.9|296.8|295.9|296.5|295.9|747
1734596580000|2024-12-19 08:23:00|296.4||296.4||296.4||296.4||0
1734596590000|2024-12-19 08:23:10|296|295.3|296|295.3|296|295.3|296|295.3|1
1734596600000|2024-12-19 08:23:20|295.9|295.1|296|295.2|296|295.2|295.9|295.1|78
1734596620000|2024-12-19 08:23:40||295.3||295.3||295.3||295.3|133
1734596630000|2024-12-19 08:23:50||295.4||295.4||295.4||295.4|139
1734596640000|2024-12-19 08:24:00||295.2||295.2||295.2||295.2|673
1734596660000|2024-12-19 08:24:20|295.9|295.1|295.9|295.1|295.9|295.1|295.9|295.1|250
1734596670000|2024-12-19 08:24:30|296.1|295.2|296.1|295.5|296.1|295.5|296.1|295.2|1205
1734596680000|2024-12-19 08:24:40|296.4|295.6|296.4|295.6|296.4|295.6|296.4|295.6|1717
1734596690000|2024-12-19 08:24:50||295.8||295.8||295.8||295.8|11
1734596700000|2024-12-19 08:25:00|296.2|295.6|296.2|295.6|296.2|295.6|296.1|295.6|1276
1734596710000|2024-12-19 08:25:10|||||||||122
1734596730000|2024-12-19 08:25:30|296.3|295.7|296.5|295.7|296.5|295.7|296.3|295.7|350
1734596740000|2024-12-19 08:25:40||295.8||296||296||295.8|1140
1734596810000|2024-12-19 08:26:50|296.8|296.1|296.7|296|296.8|296.1|296.7|296|459
1734596880000|2024-12-19 08:28:00|296.8||296.7||296.8||296.7||0
1734596910000|2024-12-19 08:28:30|296.8|296.3|296.8|296.3|296.8|296.3|296.8|296.3|33
1734596940000|2024-12-19 08:29:00|||||||||352
1734596960000|2024-12-19 08:29:20|296.7|296.2|296.6|296.1|296.7|296.2|296.6|296.1|222
1734596990000|2024-12-19 08:29:50|296.7|296.2|296.7|296.1|296.7|296.2|296.7|296.1|356
1734597020000|2024-12-19 08:30:20|296.6||296.7||296.7||296.6||58
1734597040000|2024-12-19 08:30:40||296.2||296.2||296.2||296.2|16
1734597060000|2024-12-19 08:31:00|||||||||3180
1734597080000|2024-12-19 08:31:20|296.8|296.4|296.8|296.4|296.8|296.4|296.8|296.4|460
1734597090000|2024-12-19 08:31:30|297.2|296.8|297.2|296.8|297.2|296.8|297.2|296.8|36
1734597130000|2024-12-19 08:32:10||296.9||296.9||296.9||296.9|219
1734597140000|2024-12-19 08:32:20|297.3|297.1|297.3|297.1|297.3|297.1|297.3|297.1|10113
1734597170000|2024-12-19 08:32:50|297.5|297.2|297.5|297.2|297.5|297.2|297.5|297.2|247
1734597180000|2024-12-19 08:33:00|297.4||297.4||297.5||297.4||667
1734597190000|2024-12-19 08:33:10|297.5||297.5||297.5||297.5||0
1734597200000|2024-12-19 08:33:20|297.7|297.4|297.7|297.4|297.7|297.4|297.7|297.4|4
1734597210000|2024-12-19 08:33:30|298|297.5|298|297.6|298|297.6|298|297.5|34
1734597220000|2024-12-19 08:33:40|||||||||16
1734597240000|2024-12-19 08:34:00|||||||||220
1734597250000|2024-12-19 08:34:10|||||||||155
1734597280000|2024-12-19 08:34:40|297.6|297.3|297.5|297.2|297.6|297.3|297.5|297.2|347
1734597290000|2024-12-19 08:34:50|297.6||297.5||297.6||297.5||0
1734597310000|2024-12-19 08:35:10|||||||||1180
1734597320000|2024-12-19 08:35:20|297.7|297.3|297.7|297.3|297.7|297.3|297.7|297.3|818
1734597360000|2024-12-19 08:36:00|||||||||83
1734597380000|2024-12-19 08:36:20|||||||||167
1734597390000|2024-12-19 08:36:30|297.3|296.9|297.2|296.9|297.3|296.9|297.2|296.9|31
1734597400000|2024-12-19 08:36:40|||||||||75
1734597410000|2024-12-19 08:36:50|297.6|297.1|297.6|297.1|297.6|297.1|297.6|297.1|322
1734597420000|2024-12-19 08:37:00|297.5|296.9|297.3|296.9|297.5|296.9|297.3|296.9|491
1734597440000|2024-12-19 08:37:20|297.7|297.1|297.7|297.2|297.7|297.2|297.7|297.1|727
1734597450000|2024-12-19 08:37:30|297.6||297.7||297.7||297.6||2337
1734597480000|2024-12-19 08:38:00|||||||||180
1734597510000|2024-12-19 08:38:30|||||||||32
1734597520000|2024-12-19 08:38:40|298.3|297.6|298.3|297.6|298.3|297.6|298.3|297.6|642
1734597530000|2024-12-19 08:38:50|||||||||832
1734597570000|2024-12-19 08:39:30|298.4||298.4||298.4||298.4||0
1734597590000|2024-12-19 08:39:50|298.3|297.7|298.3|297.8|298.3|297.8|298.3|297.7|236
1734597600000|2024-12-19 08:40:00|298.8|297.9|298.9|298.1|298.9|298.1|298.8|297.9|578
1734597620000|2024-12-19 08:40:20|299|298.6|299|298.6|299|298.6|299|298.6|22
1734597640000|2024-12-19 08:40:40|299.2|298.7|299.2|298.7|299.2|298.7|299.2|298.7|10
1734597650000|2024-12-19 08:40:50|299.1|298.1|298.8|298.1|299.1|298.1|298.8|298.1|10300
1734597680000|2024-12-19 08:41:20||298||298||298||298|0
1734597700000|2024-12-19 08:41:40|298.7|298.1|298.7|298|298.7|298.1|298.7|298|509
1734597710000|2024-12-19 08:41:50|298.6||298.4||298.6||298.4||184
1734597720000|2024-12-19 08:42:00|298.2||298.2||298.2||298.2||0
1734597740000|2024-12-19 08:42:20|298.8|298.1|299.1|298.6|299.1|298.6|298.8|298.1|496
1734597750000|2024-12-19 08:42:30|299.2||299.1||299.2||299.1||0
1734597790000|2024-12-19 08:43:10|||||||||1
1734597840000|2024-12-19 08:44:00|||||||||33
1734597860000|2024-12-19 08:44:20|||||||||291
1734597870000|2024-12-19 08:44:30||298.8||298.8||298.8||298.8|1435
1734597880000|2024-12-19 08:44:40|299.4|299.1|299.4|299.1|299.4|299.1|299.4|299.1|48
1734597890000|2024-12-19 08:44:50|||||||||636
1734597930000|2024-12-19 08:45:30|299.8|299.2|299.8|299.5|299.8|299.5|299.8|299.1|646
1734597940000|2024-12-19 08:45:40|300.2|299.6|300.2|299.6|300.2|299.6|300.2|299.6|795
1734597950000|2024-12-19 08:45:50|300.3||300.3||300.3||300.3||0
1734597960000|2024-12-19 08:46:00|300.4||300.4||300.4||300.4||0
1734598000000|2024-12-19 08:46:40|300.9|300.2|300.9|300.2|300.9|300.2|300.9|300.2|1141
1734598020000|2024-12-19 08:47:00|300.4|299.6|300.4|299.7|300.4|299.7|300.4|299.6|267
1734598030000|2024-12-19 08:47:10||299.6||299.6||299.6||299.6|0
1734598050000|2024-12-19 08:47:30|||||||||500
1734598080000|2024-12-19 08:48:00|300.7|299.7|300.4|299.9|300.9|299.9|300.4|299.7|225
1734598090000|2024-12-19 08:48:10|300.3||300.3||300.3||300.3||0
1734598100000|2024-12-19 08:48:20|300.4|300.3|300.4|299.9|300.4|300.3|300.4|299.9|642
1734598210000|2024-12-19 08:50:10|300.3|300|300.5|300.3|300.5|300.3|300.3|300|355
1734598230000|2024-12-19 08:50:30|||||||||1561
1734598240000|2024-12-19 08:50:40|||||||||1
1734598250000|2024-12-19 08:50:50|300.8|300.4|300.8|300.5|300.8|300.5|300.8|300.4|131
1734598320000|2024-12-19 08:52:00|||||||||900
1734598370000|2024-12-19 08:52:50|301|300.6|301|300.8|301|300.8|301|300.6|86
1734598380000|2024-12-19 08:53:00|301.3|300.9|301.3|300.9|301.3|300.9|301.3|300.9|755
1734598400000|2024-12-19 08:53:20|||||||||386
1734598450000|2024-12-19 08:54:10|301.2|300.3|300.8|300.3|301.2|300.3|300.8|300.3|154
1734598480000|2024-12-19 08:54:40|||||||||4
1734598490000|2024-12-19 08:54:50|300.9|300.7|301.2|300.8|301.2|300.8|300.9|300.7|819
1734598510000|2024-12-19 08:55:10|301|300.9|301.2|300.9|301.2|300.9|301|300.9|62
1734598530000|2024-12-19 08:55:30|||||||||1269
1734598550000|2024-12-19 08:55:50|301.1|300.3|300.8|300.3|301.1|300.3|300.8|300.3|606
1734598560000|2024-12-19 08:56:00|300.7||300.7||300.7||300.7||0
1734598570000|2024-12-19 08:56:10|300.9||300.9||300.9||300.9||0
1734598620000|2024-12-19 08:57:00|300.8|299.9|300.4|299.9|300.8|299.9|300.4|299.9|247
1734598630000|2024-12-19 08:57:10|||||||||328
1734598670000|2024-12-19 08:57:50|300.5||300.5||300.5||300.5||0
1734598710000|2024-12-19 08:58:30|300.4|299.6|300.1|299.6|300.4|299.6|300.1|299.6|137
1734598730000|2024-12-19 08:58:50||299.7||299.6||299.7||299.6|5
1734598760000|2024-12-19 08:59:20|300||300||300||300||0
1734598770000|2024-12-19 08:59:30|299.9||299.9||299.9||299.9||0
1734598780000|2024-12-19 08:59:40|299.8|299.4|299.7|299.4|299.8|299.4|299.7|299.4|47
1734598790000|2024-12-19 08:59:50||299.3||299.3||299.3||299.3|180
1734598820000|2024-12-19 09:00:20|||||||||31
1734598830000|2024-12-19 09:00:30|300.4|299.9|300.4|299.9|300.4|299.9|300.4|299.9|1984
1734598840000|2024-12-19 09:00:40|300.2|300|300.6|300|300.6|300|300.2|300|619
1734598850000|2024-12-19 09:00:50|300.4||300.4||300.4||300.4||0
1734598860000|2024-12-19 09:01:00|300.2|299.8|300|299.3|300.2|299.8|300|299.3|166
1734598930000|2024-12-19 09:02:10|299.8|299.5|299.5|299|299.8|299.5|299.5|299|142
1734598940000|2024-12-19 09:02:20|||||||||4
1734598970000|2024-12-19 09:02:50|||||||||334
1734598980000|2024-12-19 09:03:00|299.3|298.7|299.3|298.7|299.3|298.7|299.3|298.7|887
1734598990000|2024-12-19 09:03:10|299.1|298.5|298.9|298.2|299.1|298.5|298.9|298.2|413
1734599040000|2024-12-19 09:04:00||298.1||298.1||298.1||298.1|0
1734599070000|2024-12-19 09:04:30|298.7|298.2|298.6|298.2|298.7|298.2|298.6|298.2|907
1734599130000|2024-12-19 09:05:30|298.8|298.3|298.7|298.2|298.8|298.5|298.7|298.2|430
1734599140000|2024-12-19 09:05:40|298.8|298.4|298.8|298.4|298.8|298.4|298.8|298.3|605
1734599150000|2024-12-19 09:05:50||298.5||298.4||298.5||298.4|0
1734599160000|2024-12-19 09:06:00||298.3||298.2||298.3||298.2|1
1734599300000|2024-12-19 09:08:20|||||||||1925
1734599320000|2024-12-19 09:08:40|298.7||298.7||298.7||298.6||378
1734599330000|2024-12-19 09:08:50|298.6||298.5||298.6||298.5||0
1734599340000|2024-12-19 09:09:00|298.4|297.9|298|297.6|298.4|297.9|298|297.6|215
1734599350000|2024-12-19 09:09:10|297.8|297.3|297.8|297.2|297.9|297.3|297.8|297.2|101
1734599360000|2024-12-19 09:09:20|297.7|297.1|297.5|297.1|297.7|297.1|297.5|297.1|4
1734599370000|2024-12-19 09:09:30|297.4|296.8|297.3|296.8|297.4|296.8|297.3|296.8|3170
1734599380000|2024-12-19 09:09:40|297.2|296.7|297.1|296.7|297.2|296.7|297.1|296.7|0
1734599410000|2024-12-19 09:10:10|297.3|296.8|297.3|296.8|297.3|296.8|297.3|296.8|415
1734599420000|2024-12-19 09:10:20|297.4|297|297.4|297|297.4|297|297.4|297|613
1734599450000|2024-12-19 09:10:50|297.3|296.5|297.2|296.5|297.3|296.5|297.2|296.5|590
1734599480000|2024-12-19 09:11:20|297.6|296.6|297.6|296.8|297.6|296.8|297.6|296.6|2963
1734599500000|2024-12-19 09:11:40|||||||||667
1734599510000|2024-12-19 09:11:50|||||||||61
1734599520000|2024-12-19 09:12:00|||||||||637
1734599540000|2024-12-19 09:12:20||296.9||296.9||296.9||296.9|438
1734599620000|2024-12-19 09:13:40|||||||||219
1734599630000|2024-12-19 09:13:50||297||297||297.1||296.9|0
1734599640000|2024-12-19 09:14:00||297.2||297.2||297.2||297.2|711
1734599650000|2024-12-19 09:14:10|297.4|296.6|297.4|296.6|297.4|296.6|297.4|296.6|347
1734599690000|2024-12-19 09:14:50||296.5||296.5||296.6||296.5|5
1734599790000|2024-12-19 09:16:30|297.3||297.3||297.3||297.3||540
1734599820000|2024-12-19 09:17:00|297.2|296.7|297.2|296.7|297.2|296.7|297.2|296.7|0
1734599860000|2024-12-19 09:17:40|297.1||297.1||297.1||297.1||0
1734599910000|2024-12-19 09:18:30|297|296.4|296.6|296.4|297|296.4|296.6|296.4|941
1734599920000|2024-12-19 09:18:40|296.5|296.1|296.5|296.1|296.5|296.1|296.5|296.1|2447
1734599930000|2024-12-19 09:18:50||296.2||296.1||296.2||296.1|310
1734599940000|2024-12-19 09:19:00|296.4||296.4||296.4||296.4||163
1734599950000|2024-12-19 09:19:10|296.3|295.9|296.2|295.9|296.3|295.9|296.2|295.9|728
1734599960000|2024-12-19 09:19:20|296.6|296.3|296.6|296.3|296.6|296.3|296.6|296.3|895
1734599980000|2024-12-19 09:19:40||296.2||296.2||296.2||296.2|10
1734599990000|2024-12-19 09:19:50||296.1||296.1||296.1||296.1|0
1734600000000|2024-12-19 09:20:00||296||296.1||296.1||296|0
1734600020000|2024-12-19 09:20:20|||||||||486
1734600040000|2024-12-19 09:20:40|296.7|296.4|296.9|296.4|296.9|296.5|296.7|296.4|600
1734600080000|2024-12-19 09:21:20|296.5|295.9|296.5|296|296.5|296|296.5|295.9|48
1734600100000|2024-12-19 09:21:40|297|296.1|297|296.6|297|296.6|297|296.1|932
1734600140000|2024-12-19 09:22:20|||||||||200
1734600160000|2024-12-19 09:22:40|||||||||13
1734600170000|2024-12-19 09:22:50|||||||||176
1734600180000|2024-12-19 09:23:00|||||||||158
1734600210000|2024-12-19 09:23:30|||||||||3000
1734600220000|2024-12-19 09:23:40|||||||||163
1734600320000|2024-12-19 09:25:20|||||||||5
1734600400000|2024-12-19 09:26:40|296.7|296.2|296.7|296.2|296.7|296.2|296.7|296.2|144
1734600410000|2024-12-19 09:26:50|296.9|296.4|296.9|296.3|296.9|296.4|296.9|296.2|1159
1734600420000|2024-12-19 09:27:00|296.8||296.8||296.8||296.8||156
1734600440000|2024-12-19 09:27:20|296.9|296.4|297|296.4|297|296.4|296.9|296.4|233
1734600450000|2024-12-19 09:27:30|||||||||332
1734600460000|2024-12-19 09:27:40||296.5||296.5||296.5||296.5|0
1734600470000|2024-12-19 09:27:50|||||||||220
1734600500000|2024-12-19 09:28:20||296.4||296.4||296.4||296.4|0
1734600510000|2024-12-19 09:28:30|||||||||300
1734600520000|2024-12-19 09:28:40|||||||||500
1734600600000|2024-12-19 09:30:00|296.7|296.6|297|296.6|297|296.6|296.7|296.6|135
1734600610000|2024-12-19 09:30:10|297.1|296.7|297.6|297.1|297.6|297.1|297.1|296.7|1328
1734600640000|2024-12-19 09:30:40|297.4|296.8|297.3|296.8|297.4|296.8|297.3|296.8|592
1734600680000|2024-12-19 09:31:20|297.4|296.9|297.4|296.9|297.4|296.9|297.4|296.9|219
1734600690000|2024-12-19 09:31:30||296.8||296.8||296.8||296.8|0
1734600700000|2024-12-19 09:31:40||297||297.1||297.1||297|81
1734600720000|2024-12-19 09:32:00|297.2|296.8|297.1|296.8|297.2|296.8|297.1|296.8|33
1734600730000|2024-12-19 09:32:10||296.4||296.4||296.4||296.4|207
1734600740000|2024-12-19 09:32:20|||||||||220
1734600760000|2024-12-19 09:32:40|||||||||2
1734600780000|2024-12-19 09:33:00|297.2|296.6|297.2|296.6|297.2|296.6|297.2|296.6|57
1734600810000|2024-12-19 09:33:30|297.1||297.1||297.1||297.1||0
1734600820000|2024-12-19 09:33:40|||||||||158
1734600850000|2024-12-19 09:34:10|297||297||297||297||0
1734600890000|2024-12-19 09:34:50|296.9||296.9||296.9||296.9||0
1734600900000|2024-12-19 09:35:00|297||297||297||297||17
1734601020000|2024-12-19 09:37:00|297.3|296.9|297.3|296.9|297.3|296.9|297.3|296.9|911
1734601030000|2024-12-19 09:37:10|||||||||423
1734601040000|2024-12-19 09:37:20|297.5|297.1|297.6|297.1|297.6|297.1|297.5|297.1|299
1734601050000|2024-12-19 09:37:30|||||||||574
1734601060000|2024-12-19 09:37:40|297.5||297.5||297.5||297.5||0
1734601070000|2024-12-19 09:37:50|||||||||3444
1734601140000|2024-12-19 09:39:00|297.3|296.9|297.4|296.9|297.4|296.9|297.3|296.9|457
1734601160000|2024-12-19 09:39:20|297.5|297|297.5|297|297.5|297|297.5|297|0
1734601200000|2024-12-19 09:40:00|297.6|297.2|297.6|297.3|297.6|297.3|297.6|297.2|1369
1734601240000|2024-12-19 09:40:40|||||||||50
1734601280000|2024-12-19 09:41:20|297.7|297.5|297.7|297.5|297.7|297.5|297.7|297.5|84
1734601350000|2024-12-19 09:42:30|||||||||595
1734601360000|2024-12-19 09:42:40|||||||||95
1734601380000|2024-12-19 09:43:00|297.9|297.6|297.9|297.6|297.9|297.6|297.9|297.5|127
1734601390000|2024-12-19 09:43:10|||||||||115
1734601400000|2024-12-19 09:43:20|297.8|297.5|297.8|297.5|297.8|297.5|297.8|297.5|145
1734601410000|2024-12-19 09:43:30|297.9||297.9||297.9||297.9||0
1734601430000|2024-12-19 09:43:50|297.7||297.7||297.7||297.7||0
1734601450000|2024-12-19 09:44:10|||||||||168
1734601460000|2024-12-19 09:44:20|||||||||9
1734601470000|2024-12-19 09:44:30||297.4||297.4||297.4||297.4|161
1734601480000|2024-12-19 09:44:40|297.6|297.3|297.6|297.3|297.6|297.3|297.6|297.3|141
1734601500000|2024-12-19 09:45:00|297.7||297.7||297.7||297.7||956
1734601530000|2024-12-19 09:45:30||297.4||297.3||297.4||297.3|525
1734601550000|2024-12-19 09:45:50||297.2||297.2||297.2||297.2|162
1734601570000|2024-12-19 09:46:10||297.3||297.3||297.3||297.3|0
1734601580000|2024-12-19 09:46:20||297.4||297.4||297.4||297.4|0
1734601590000|2024-12-19 09:46:30|297.6|297.3|297.7|297.4|297.7|297.4|297.6|297.3|17
1734601600000|2024-12-19 09:46:40|||||||||249
1734601610000|2024-12-19 09:46:50|297.9|297.6|297.9|297.6|297.9|297.6|297.9|297.6|346
1734601620000|2024-12-19 09:47:00|297.7|297.4|297.7|297.4|297.7|297.4|297.7|297.4|41
1734601630000|2024-12-19 09:47:10|297.8||297.8||297.8||297.8||0
1734601640000|2024-12-19 09:47:20|297.4|297.1|297.4|297|297.4|297.1|297.4|297|448
1734601660000|2024-12-19 09:47:40|296.9|296.7|296.5|296|296.9|296.7|296.5|296|1314
1734601670000|2024-12-19 09:47:50|||||||||4018
1734601720000|2024-12-19 09:48:40|296.6|296.2|296.6|296.3|296.6|296.3|296.6|296.2|241
1734601730000|2024-12-19 09:48:50||296.2||296.2||296.2||296.2|147
1734601750000|2024-12-19 09:49:10|296.7|296.3|296.7|296.3|296.7|296.3|296.7|296.3|7
1734601760000|2024-12-19 09:49:20|296.8|296.2|296.8|296.5|296.8|296.5|296.8|296.2|345
1734601840000|2024-12-19 09:50:40|||||||||331
1734601850000|2024-12-19 09:50:50|||||||||220
1734601870000|2024-12-19 09:51:10|||||||||1
1734601950000|2024-12-19 09:52:30|296.5|296.1|296.5|296|296.5|296.1|296.5|296|268
1734601960000|2024-12-19 09:52:40|||||||||3191
1734601970000|2024-12-19 09:52:50|296.6|296.2|296.6|296.1|296.6|296.2|296.6|296.1|559
1734602030000|2024-12-19 09:53:50|297.2|296.2|297.2|296.8|297.2|296.9|297.2|296.2|920
1734602050000|2024-12-19 09:54:10|||||||||1000
1734602060000|2024-12-19 09:54:20||296.9||297||297||296.9|0
1734602090000|2024-12-19 09:54:50|||||||||181
1734602180000|2024-12-19 09:56:20|297.1|296.8|297.1|296.8|297.1|296.8|297.1|296.8|138
1734602190000|2024-12-19 09:56:30|297|296.6|297|296.6|297|296.6|297|296.6|6
1734602230000|2024-12-19 09:57:10|297.1||297.1||297.1||297.1||590
1734602240000|2024-12-19 09:57:20||296.7||296.7||296.7||296.7|0
1734602250000|2024-12-19 09:57:30|297.2|297.1|297.2|297.1|297.2|297.1|297.2|297.1|280
1734602270000|2024-12-19 09:57:50|297.7|297.2|297.7|297.2|297.7|297.2|297.7|297.2|354
1734602310000|2024-12-19 09:58:30|297.6|297.1|297.5|297.1|297.6|297.1|297.5|297.1|0
1734602320000|2024-12-19 09:58:40|297.6||297.5||297.6||297.5||0
1734602340000|2024-12-19 09:59:00|297.6||297.7||297.7||297.6||0
1734602350000|2024-12-19 09:59:10|297.6||297.6||297.6||297.6||0
1734602370000|2024-12-19 09:59:30|297.5||297.6||297.6||297.5||0
1734602380000|2024-12-19 09:59:40|297.5||297.6||297.6||297.5||0
1734602390000|2024-12-19 09:59:50|297.5||297.5||297.5||297.5||0
1734602400000|2024-12-19 10:00:00|297.4|297|297.3|297|297.4|297|297.3|297|471
1734602410000|2024-12-19 10:00:10|297.2|296.9|297.4|296.9|297.4|296.9|297.2|296.9|4
1734602430000|2024-12-19 10:00:30|||||||||88
1734602450000|2024-12-19 10:00:50|297.2||297.2||297.2||297.2||0
1734602500000|2024-12-19 10:01:40||296.8||296.8||296.8||296.8|182
1734602510000|2024-12-19 10:01:50|297.1||297.1||297.1||297.1||220
1734602520000|2024-12-19 10:02:00|||||||||1
1734602580000|2024-12-19 10:03:00|297.2||297.2||297.2||297.2||0
1734602590000|2024-12-19 10:03:10|297.3||297.3||297.3||297.3||0
1734602640000|2024-12-19 10:04:00|||||||||1372
1734602740000|2024-12-19 10:05:40|297.2||297.1||297.2||297.1||0
1734602760000|2024-12-19 10:06:00||296.9||296.9||296.9||296.9|40
1734602770000|2024-12-19 10:06:10|297.2|297.1|297.2|297.1|297.2|297.1|297.2|297.1|6
1734602790000|2024-12-19 10:06:30|297.1|296.8|297.1|296.8|297.1|296.8|297.1|296.8|711
1734602800000|2024-12-19 10:06:40||296.7||296.7||296.7||296.7|0
1734602860000|2024-12-19 10:07:40||296.9||296.9||296.9||296.9|1101
1734602900000|2024-12-19 10:08:20||297||297||297||297|15
1734602920000|2024-12-19 10:08:40||296.9||296.9||296.9||296.9|0
1734602940000|2024-12-19 10:09:00|||||||||2000
1734602950000|2024-12-19 10:09:10|297.6|297.3|297.7|297.5|297.7|297.5|297.6|297.3|677
1734602960000|2024-12-19 10:09:20|297.6|297.6|297.7|297.3|297.7|297.6|297.6|297.3|668
1734602970000|2024-12-19 10:09:30|||||||||599
1734602980000|2024-12-19 10:09:40|297.9|297.6|297.9|297.6|297.9|297.6|297.9|297.6|5244
1734603000000|2024-12-19 10:10:00||297.4||297.4||297.4||297.4|755
1734603090000|2024-12-19 10:11:30|||||||||168
1734603120000|2024-12-19 10:12:00|297.8||297.7||297.8||297.7||155
1734603130000|2024-12-19 10:12:10||297.3||297.3||297.3||297.3|43
1734603140000|2024-12-19 10:12:20|297.5|297.4|298|297.5|298|297.5|297.5|297.4|16521
1734603150000|2024-12-19 10:12:30|297.9|297.4|298|297.5|298|297.5|297.9|297.4|590
1734603230000|2024-12-19 10:13:50|||||||||16684
1734603240000|2024-12-19 10:14:00||297.6||297.6||297.6||297.6|1003
1734603280000|2024-12-19 10:14:40|||||||||1378
1734603290000|2024-12-19 10:14:50|297.9||298||298||297.9||404
1734603300000|2024-12-19 10:15:00|||||||||7000
1734603310000|2024-12-19 10:15:10|||||||||220
1734603390000|2024-12-19 10:16:30|||||||||1669
1734603400000|2024-12-19 10:16:40||297.7||297.7||297.7||297.7|12
1734603410000|2024-12-19 10:16:50|298.6|298.2|298.9|298.3|298.9|298.3|298.6|298.2|674
1734603420000|2024-12-19 10:17:00|299.1|298.4|299.2|299|299.4|299|299|298.4|1556
1734603430000|2024-12-19 10:17:10|299.3||299.3||299.3||299.3||1401
1734603440000|2024-12-19 10:17:20|299.2|298.8|299.2|298.8|299.2|298.8|299.2|298.8|155
1734603450000|2024-12-19 10:17:30|299.1|298.7|298.8|298.3|299.1|298.7|298.8|298.3|555
1734603530000|2024-12-19 10:18:50|298.9|298.4|298.9|298.4|298.9|298.4|298.9|298.4|0
1734603550000|2024-12-19 10:19:10|298.8|298.3|298.9|298.3|298.9|298.3|298.8|298.3|0
1734603560000|2024-12-19 10:19:20||298.4||298.5||298.5||298.4|4
1734603570000|2024-12-19 10:19:30||298.4||298.4||298.4||298.4|0
1734603600000|2024-12-19 10:20:00|||||||||1305
1734603630000|2024-12-19 10:20:30||298.6||298.6||298.6||298.6|0
1734603660000|2024-12-19 10:21:00|298.8|298.4|298.8|298.4|298.8|298.4|298.8|298.4|104
1734603670000|2024-12-19 10:21:10|298.6|298.3|298.6|298.3|298.6|298.3|298.6|298.3|214
1734603680000|2024-12-19 10:21:20|298.5|298.2|298.6|298.2|298.6|298.2|298.5|298.2|256
1734603720000|2024-12-19 10:22:00|||||||||180
1734603780000|2024-12-19 10:23:00|||||||||53
1734603790000|2024-12-19 10:23:10|298.4|298.1|298.4|298.1|298.4|298.1|298.4|298.1|248
1734603800000|2024-12-19 10:23:20|298.3|298|298.1|297.7|298.3|298|298.1|297.7|602
1734603830000|2024-12-19 10:23:50||297.9||297.9||297.9||297.9|0
1734603840000|2024-12-19 10:24:00||297.7||297.7||297.7||297.7|0
1734603850000|2024-12-19 10:24:10||297.6||297.6||297.6||297.6|0
1734603860000|2024-12-19 10:24:20||297.7||297.7||297.7||297.7|220
1734603890000|2024-12-19 10:24:50||297.6||297.6||297.6||297.6|0
1734603960000|2024-12-19 10:26:00|298|297.3|297.8|297.3|298|297.3|297.8|297.3|288
1734604020000|2024-12-19 10:27:00||297.4||297.4||297.4||297.4|0
1734604090000|2024-12-19 10:28:10|297.9|297.5|297.9|297.5|297.9|297.6|297.9|297.5|150
1734604120000|2024-12-19 10:28:40|298.1|297.7|298.2|297.9|298.2|297.9|298.1|297.7|663
1734604130000|2024-12-19 10:28:50||297.8||297.8||297.8||297.8|138
1734604170000|2024-12-19 10:29:30|298|297.4|297.9|297.5|298|297.5|297.9|297.4|1448
1734604190000|2024-12-19 10:29:50|297.8|297.3|297.8|297.3|297.8|297.3|297.8|297.3|60
1734604210000|2024-12-19 10:30:10|297.6|297.2|297.6|297.2|297.6|297.2|297.6|297.2|167
1734604220000|2024-12-19 10:30:20|297.4|297|297.5|297.2|297.5|297.2|297.2|296.9|387
1734604240000|2024-12-19 10:30:40||297.1||297.1||297.1||297.1|0
1734604250000|2024-12-19 10:30:50||297||297||297||297|0
1734604360000|2024-12-19 10:32:40|297.9|297.7|298.1|297.8|298.1|297.8|297.9|297.7|2166
1734604390000|2024-12-19 10:33:10|298.2|297.9|298.2|297.9|298.2|297.9|298.2|297.9|284
1734604410000|2024-12-19 10:33:30|||||||||58
1734604420000|2024-12-19 10:33:40||297.8||297.8||297.8||297.8|0
1734604450000|2024-12-19 10:34:10|298.1|297.5|298.1|297.5|298.1|297.5|298.1|297.5|152
1734604460000|2024-12-19 10:34:20||297.4||297.4||297.4||297.4|0
1734604490000|2024-12-19 10:34:50|298||297.9||298||297.9||4
1734604530000|2024-12-19 10:35:30|297.8|297.3|297.8|297.3|297.8|297.3|297.8|297.3|334
1734604540000|2024-12-19 10:35:40|||||||||1
1734604560000|2024-12-19 10:36:00|297.6|297.2|297.6|297.2|297.6|297.2|297.6|297.2|138
1734604570000|2024-12-19 10:36:10|297.7||297.7||297.8||297.6||0
1734604580000|2024-12-19 10:36:20|297.5||297.5||297.5||297.5||0
1734604640000|2024-12-19 10:37:20|297.4|296.9|297.3|296.9|297.4|296.9|297.3|296.9|354
1734604680000|2024-12-19 10:38:00|297.2||297.2||297.2||297.2||0
1734604760000|2024-12-19 10:39:20|297.1||297.2||297.2||297.1||4
1734604880000|2024-12-19 10:41:20|||||||||31
1734604950000|2024-12-19 10:42:30|297.3|297.1|297.6|297.3|297.6|297.3|297.3|297.1|368
1734604960000|2024-12-19 10:42:40|||||||||3338
1734604970000|2024-12-19 10:42:50|297.9|297.4|298.2|297.8|298.2|297.8|297.9|297.4|140
1734605030000|2024-12-19 10:43:50|298|297.6|298|297.6|298|297.6|298|297.6|68
1734605040000|2024-12-19 10:44:00|297.5|297.2|297.6|297.2|297.6|297.2|297.5|297.2|498
1734605050000|2024-12-19 10:44:10||297.1||297.1||297.1||297.1|0
1734605060000|2024-12-19 10:44:20|297.5|297|297.5|297|297.5|297|297.5|297|0
1734605200000|2024-12-19 10:46:40|297.4|296.9|297.2|296.7|297.4|296.9|297.2|296.7|795
1734605220000|2024-12-19 10:47:00|297.1|296.6|297.1|296.6|297.1|296.6|297.1|296.6|100
1734605240000|2024-12-19 10:47:20|||||||||2000
1734605270000|2024-12-19 10:47:50|297.2|296.5|297.2|296.5|297.2|296.5|297.2|296.5|1182
1734605280000|2024-12-19 10:48:00||296.6||296.7||296.7||296.6|5
1734605290000|2024-12-19 10:48:10||296.6||296.6||296.6||296.6|0
1734605300000|2024-12-19 10:48:20|||||||||50
1734605330000|2024-12-19 10:48:50|||||||||3346
1734605360000|2024-12-19 10:49:20|||||||||3513
1734605380000|2024-12-19 10:49:40|297.3|296.7|297.3|296.9|297.3|296.9|297.3|296.7|25
1734605410000|2024-12-19 10:50:10|||||||||23
1734605430000|2024-12-19 10:50:30|||||||||100
1734605460000|2024-12-19 10:51:00|297.1|296.5|297.1|296.5|297.1|296.5|297.1|296.5|156
1734605470000|2024-12-19 10:51:10|296.9||296.9||296.9||296.9||621
1734605480000|2024-12-19 10:51:20|296.8|296.4|296.8|296.4|296.8|296.4|296.8|296.4|40
1734605490000|2024-12-19 10:51:30|296.5|296|296.5|296|296.5|296|296.5|296|321
1734605500000|2024-12-19 10:51:40|296.4||296.4||296.4||296.4||1
1734605570000|2024-12-19 10:52:50|296.3|296.1|296.4|295.8|296.4|296.1|296.3|295.8|107
1734605580000|2024-12-19 10:53:00||295.9||295.9||295.9||295.9|363
1734605640000|2024-12-19 10:54:00|296.6|296|296.6|296|296.6|296|296.6|296|222
1734605750000|2024-12-19 10:55:50||296.1||296.1||296.1||296.1|0
1734605780000|2024-12-19 10:56:20|296.7|296.3|296.9|296.7|296.9|296.7|296.7|296.3|1029
1734605790000|2024-12-19 10:56:30|297.2||297.2||297.2||297.2||120
1734605800000|2024-12-19 10:56:40||296.6||296.8||296.8||296.6|0
1734605810000|2024-12-19 10:56:50|297.1|296.6|297|296.5|297.1|296.6|297|296.5|56
1734605820000|2024-12-19 10:57:00|296.9|296.2|296.8|296.1|296.9|296.2|296.8|296.1|27
1734605830000|2024-12-19 10:57:10|296.7|296.2|296.7|296.1|296.7|296.2|296.7|296.1|52
1734605970000|2024-12-19 10:59:30|||||||||109
1734606050000|2024-12-19 11:00:50|296.6||296.5||296.6||296.5||4
1734606080000|2024-12-19 11:01:20|||||||||120
1734606090000|2024-12-19 11:01:30|295.8|296|295.7|295.5|295.8|296|295.7|295.5|942
1734606100000|2024-12-19 11:01:40|||||||||62
1734606110000|2024-12-19 11:01:50|295.9|295.6|295.9|295.7|295.9|295.7|295.9|295.6|288
1734606120000|2024-12-19 11:02:00||295.5||295.5||295.5||295.5|0
1734606140000|2024-12-19 11:02:20|||||||||844
1734606170000|2024-12-19 11:02:50|296.1|295.6|296.1|295.6|296.1|295.6|296.1|295.6|42
1734606200000|2024-12-19 11:03:20||296||295.6||296||295.6|1327
1734606210000|2024-12-19 11:03:30||296||295.6||296||295.6|401
1734606260000|2024-12-19 11:04:20|296|295.5|295.9|295.5|296|295.5|295.9|295.5|0
1734606270000|2024-12-19 11:04:30|||||||||200
1734606290000|2024-12-19 11:04:50|296.1|295.6|296.1|295.6|296.1|295.6|296.1|295.6|31
1734606330000|2024-12-19 11:05:30|295.9||295.9||295.9||295.9||30
1734606350000|2024-12-19 11:05:50|||||||||9
1734606390000|2024-12-19 11:06:30|296.1||296||296.1||296||1716
1734606400000|2024-12-19 11:06:40|295.9||295.9||295.9||295.9||0
1734606420000|2024-12-19 11:07:00|295.7||295.9||295.9||295.7||0
1734606430000|2024-12-19 11:07:10|||||||||250
1734606480000|2024-12-19 11:08:00|295.8|295.5|295.8|295.2|295.8|295.5|295.8|295.2|139
1734606500000|2024-12-19 11:08:20|||||||||3
1734606520000|2024-12-19 11:08:40|295.7||295.7||295.7||295.7||25
1734606560000|2024-12-19 11:09:20|||||||||1555
1734606630000|2024-12-19 11:10:30|||||||||1000
1734606640000|2024-12-19 11:10:40|295.6|295.3|295.7|295.3|295.7|295.3|295.4|295.3|501
1734606680000|2024-12-19 11:11:20|||||||||904
1734606690000|2024-12-19 11:11:30|295.9|295.6|295.9|295.6|295.9|295.6|295.9|295.6|490
1734606730000|2024-12-19 11:12:10|295.7|295.5|295.8|295.5|295.8|295.5|295.7|295.5|146
1734606740000|2024-12-19 11:12:20|295.7|295.3|295.7|295.3|295.7|295.3|295.7|295.3|97
1734606750000|2024-12-19 11:12:30|295.8||295.8||295.8||295.8||3361
1734606770000|2024-12-19 11:12:50|295.7|295.4|295.8|295.4|295.8|295.4|295.7|295.4|796
1734606820000|2024-12-19 11:13:40||295.5||295.5||295.5||295.5|28
1734606830000|2024-12-19 11:13:50|295.7|295.4|295.8|295.4|295.8|295.4|295.7|295.4|590
1734606840000|2024-12-19 11:14:00|||||||||1000
1734606890000|2024-12-19 11:14:50|||||||||704
1734606910000|2024-12-19 11:15:10|295.7|295.2|295.3|295|295.7|295.2|295.3|295|1160
1734606920000|2024-12-19 11:15:20|||||||||26
1734606950000|2024-12-19 11:15:50|295.7|295.5|295.7|295.5|295.7|295.5|295.7|295.5|343
1734606960000|2024-12-19 11:16:00||295.4||295.4||295.4||295.4|636
1734606970000|2024-12-19 11:16:10|||||||||67
1734606980000|2024-12-19 11:16:20||295.3||295.3||295.3||295.3|0
1734606990000|2024-12-19 11:16:30|||||||||1512
1734607020000|2024-12-19 11:17:00||295.4||295.4||295.4||295.4|156
1734607030000|2024-12-19 11:17:10|||||||||183
1734607060000|2024-12-19 11:17:40||295.3||295.3||295.3||295.3|0
1734607090000|2024-12-19 11:18:10||295.4||295.3||295.4||295.3|833
1734607130000|2024-12-19 11:18:50|295.6|295.2|295.5|295.2|295.6|295.2|295.5|295.2|33
1734607140000|2024-12-19 11:19:00|295.4|295.1|295.4|295.1|295.4|295.1|295.4|295.1|950
1734607150000|2024-12-19 11:19:10|295.5|295.2|295.7|295.2|295.7|295.2|295.5|295.2|629
1734607180000|2024-12-19 11:19:40|||||||||3508
1734607230000|2024-12-19 11:20:30|295.1|294.7|295.1|294.7|295.1|294.7|295.1|294.7|1189
1734607240000|2024-12-19 11:20:40|295.2|294.9|295.3|295|295.3|295|295.2|294.9|654
1734607260000|2024-12-19 11:21:00|295.2|294.7|295.2|294.7|295.2|294.7|295.2|294.7|598
1734607280000|2024-12-19 11:21:20|||||||||3014
1734607290000|2024-12-19 11:21:30|||||||||33
1734607300000|2024-12-19 11:21:40|295.1||295.1||295.1||295.1||0
1734607380000|2024-12-19 11:23:00|||||||||5
1734607420000|2024-12-19 11:23:40|||||||||1010
1734607430000|2024-12-19 11:23:50|||||||||166
1734607440000|2024-12-19 11:24:00|295.5|295|295.5|295.2|295.5|295.2|295.5|295|593
1734607450000|2024-12-19 11:24:10|295.7|295.3|295.7|295.3|295.7|295.4|295.7|295.3|595
1734607560000|2024-12-19 11:26:00|||||||||1172
1734607570000|2024-12-19 11:26:10|295.8|295.6|295.7|295.4|295.8|295.6|295.7|295.4|1138
1734607580000|2024-12-19 11:26:20|295.8|295.2|295.7|295.2|295.8|295.2|295.7|295.2|172
1734607630000|2024-12-19 11:27:10|295.6||295.7||295.7||295.6||1
1734607640000|2024-12-19 11:27:20|295.6||295.6||295.6||295.6||4
1734607650000|2024-12-19 11:27:30|295.8||295.8||295.8||295.8||0
1734607720000|2024-12-19 11:28:40|295.7||295.5||295.7||295.5||0
1734607750000|2024-12-19 11:29:10|295.6||295.7||295.7||295.5||15
1734607790000|2024-12-19 11:29:50|295.6||295.6||295.6||295.6||220
1734607800000|2024-12-19 11:30:00|295.5||295.5||295.5||295.5||0
1734607810000|2024-12-19 11:30:10|296|295.7|296.2|295.9|296.3|295.9|296|295.7|524
1734607820000|2024-12-19 11:30:20|296.1|296.3|296.7|296.4|296.8|296.4|296.1|296.3|1103
1734607830000|2024-12-19 11:30:30|296.5|296.2|296.5|296.2|296.5|296.2|296.5|296.2|97
1734607840000|2024-12-19 11:30:40|296.4|296.1|296.4|296.1|296.4|296.1|296.4|296.1|37
1734607850000|2024-12-19 11:30:50|||||||||268
1734607900000|2024-12-19 11:31:40|296.5||296.5||296.5||296.5||0
1734607980000|2024-12-19 11:33:00|||||||||200
1734607990000|2024-12-19 11:33:10|296.4|296|296.4|296|296.4|296|296.4|296|162
1734608030000|2024-12-19 11:33:50|296.7|296.1|296.7|296.5|296.7|296.5|296.7|296.1|426
1734608040000|2024-12-19 11:34:00||296.4||296.4||296.4||296.4|0
1734608050000|2024-12-19 11:34:10|296.6||296.7||296.7||296.6||482
1734608080000|2024-12-19 11:34:40|||||||||33
1734608100000|2024-12-19 11:35:00|||||||||4
1734608110000|2024-12-19 11:35:10|296.6||296.6||296.6||296.6||1474
1734608140000|2024-12-19 11:35:40|296.7|296.5|297|296.6|297|296.6|296.7|296.5|240
1734608190000|2024-12-19 11:36:30|||||||||74
1734608370000|2024-12-19 11:39:30|||||||||74
1734608400000|2024-12-19 11:40:00|||||||||4
1734608450000|2024-12-19 11:40:50|296.8|296.4|296.6|296.2|296.8|296.4|296.6|296.2|60
1734608470000|2024-12-19 11:41:10|296.4|296|296.4|296|296.4|296|296.4|296|364
1734608480000|2024-12-19 11:41:20|296.5|296.2|296.5|296.2|296.5|296.2|296.5|296.2|1022
1734608490000|2024-12-19 11:41:30|296.9|296.3|296.9|296.5|296.9|296.5|296.9|296.3|321
1734608630000|2024-12-19 11:43:50||296.6||296.5||296.6||296.5|58
1734608660000|2024-12-19 11:44:20|||||||||53
1734608730000|2024-12-19 11:45:30|||||||||88
1734608780000|2024-12-19 11:46:20|296.7|296.6|296.7|296.5|296.7|296.6|296.6|296.5|187
1734608790000|2024-12-19 11:46:30|296.5|296.4|296.6|296.5|296.6|296.5|296.5|296.4|812
1734608830000|2024-12-19 11:47:10|||||||||59
1734608880000|2024-12-19 11:48:00||296.3||296.3||296.3||296.3|1
1734608920000|2024-12-19 11:48:40||296.2||296.2||296.2||296.2|656
1734608950000|2024-12-19 11:49:10||296.4||296.3||296.4||296.3|812
1734609020000|2024-12-19 11:50:20|||||||||150
1734609060000|2024-12-19 11:51:00|||||||||658
1734609090000|2024-12-19 11:51:30||296.4||296.4||296.4||296.4|4
1734609110000|2024-12-19 11:51:50|||||||||97
1734609150000|2024-12-19 11:52:30|296.7|296.5|296.7|296.5|296.7|296.5|296.7|296.5|1293
1734609170000|2024-12-19 11:52:50|296.9|296.6|296.9|296.6|296.9|296.6|296.9|296.6|58
1734609220000|2024-12-19 11:53:40|296.8|296.3|296.7|296.3|296.8|296.3|296.7|296.3|125
1734609230000|2024-12-19 11:53:50|296.6||296.6||296.6||296.6||0
1734609240000|2024-12-19 11:54:00|296.5||296.6||296.6||296.5||605
1734609250000|2024-12-19 11:54:10|296.7||296.7||296.7||296.7||0
1734609270000|2024-12-19 11:54:30|||||||||119
1734609290000|2024-12-19 11:54:50|296.6||296.6||296.6||296.6||0
1734609300000|2024-12-19 11:55:00|296.7|296.5|296.7|296.5|296.7|296.5|296.7|296.5|61
1734609310000|2024-12-19 11:55:10|||||||||1062
1734609360000|2024-12-19 11:56:00|||||||||96
1734609370000|2024-12-19 11:56:10|||||||||34
1734609380000|2024-12-19 11:56:20|||||||||3942
1734609390000|2024-12-19 11:56:30|296.8|296.6|297|296.7|297|296.7|296.8|296.5|25377
1734609400000|2024-12-19 11:56:40|297.3|296.9|297|296.6|297.3|296.9|297|296.6|1350
1734609410000|2024-12-19 11:56:50||296.7||296.7||296.7||296.7|380
1734609440000|2024-12-19 11:57:20|296.9|296.5|296.9|296.5|296.9|296.5|296.9|296.5|656
1734609470000|2024-12-19 11:57:50|297|296.6|297|296.6|297|296.6|297|296.6|0
1734609480000|2024-12-19 11:58:00||296.5||296.5||296.5||296.5|0
1734609520000|2024-12-19 11:58:40|296.9|296.6|297|296.5|297|296.6|296.9|296.5|226
1734609560000|2024-12-19 11:59:20||296.6||296.6||296.6||296.6|0
1734609600000|2024-12-19 12:00:00|297.1||297.1||297.1||297.1||296
1734609610000|2024-12-19 12:00:10|297||297||297||297||0
1734609620000|2024-12-19 12:00:20|297.1|296.9|299.1|297.4|299.1|297.4|297.1|296.9|1092
1734609700000|2024-12-19 12:01:40||297.5||297.6||297.6||297.5|0
1734609720000|2024-12-19 12:02:00|298.9|297.7|298.9|297.8|298.9|297.8|298.9|297.7|636
1734609740000|2024-12-19 12:02:20||297.9||298||298||297.9|0
1734609750000|2024-12-19 12:02:30|||||||||165
1734609770000|2024-12-19 12:02:50|298.8||298.8||298.8||298.8||0
1734609810000|2024-12-19 12:03:30||298.1||298.1||298.1||298.1|49
1734609820000|2024-12-19 12:03:40|298.7|298.2|298.7|298.2|298.7|298.2|298.7|298.2|0
1734609850000|2024-12-19 12:04:10||298.4||298.4||298.4||298.4|0
1734609860000|2024-12-19 12:04:20|298.6|298.1|298.4|298.1|298.6|298.1|298.4|298.1|1
1734609870000|2024-12-19 12:04:30|298.3|297.9|298.2|297.8|298.3|297.9|298.2|297.8|321
1734609880000|2024-12-19 12:04:40|298.1||298.1||298.1||298.1||517
1734609890000|2024-12-19 12:04:50|298.3|297.9|298.3|297.9|298.3|297.9|298.3|297.9|262
1734609900000|2024-12-19 12:05:00|298.4||298.4||298.4||298.4||0
1734609910000|2024-12-19 12:05:10|298.5||298.2||298.5||298.2||0
1734609970000|2024-12-19 12:06:10||297.8||297.8||297.8||297.8|28
1734609980000|2024-12-19 12:06:20|||||||||4
1734610020000|2024-12-19 12:07:00|298.1|298.1|298.1|297.7|298.1|298.1|298.1|297.7|211
1734610030000|2024-12-19 12:07:10|298|297.6|298|297.6|298|297.6|298|297.6|265
1734610040000|2024-12-19 12:07:20|297.9||297.9||297.9||297.9||62
1734610050000|2024-12-19 12:07:30||297.4||297.4||297.4||297.4|333
1734610060000|2024-12-19 12:07:40|297.8||297.8||297.8||297.8||0
1734610130000|2024-12-19 12:08:50|297.7|297.1|297.7|297.1|297.7|297.1|297.7|297.1|1
1734610140000|2024-12-19 12:09:00|297.6||297.6||297.6||297.6||0
1734610150000|2024-12-19 12:09:10||296.9||296.9||296.9||296.9|0
1734610160000|2024-12-19 12:09:20||296.8||296.8||296.8||296.8|0
1734610170000|2024-12-19 12:09:30|297.5|296.9|297.5|296.9|297.5|296.9|297.5|296.9|220
1734610190000|2024-12-19 12:09:50|297.7|297.1|297.7|297.3|297.7|297.3|297.7|297.1|1056
1734610330000|2024-12-19 12:12:10|||||||||33000
1734610340000|2024-12-19 12:12:20|297.9|297.4|297.9|297.6|297.9|297.6|297.9|297.4|71
1734610430000|2024-12-19 12:13:50||297.7||297.7||297.7||297.7|1224
1734610450000|2024-12-19 12:14:10|||||||||225
1734610490000|2024-12-19 12:14:50||297.6||297.6||297.6||297.6|128
1734610500000|2024-12-19 12:15:00|297.5|297.3|297.6|297.3|297.6|297.3|297.5|297.3|291
1734610520000|2024-12-19 12:15:20|297.5|297.1|297.3|297.1|297.5|297.1|297.3|297.1|310
1734610630000|2024-12-19 12:17:10|297.2|297|297.2|297|297.2|297|297.2|297|56
1734610650000|2024-12-19 12:17:30|297.1||297.1||297.1||297.1||4
1734610660000|2024-12-19 12:17:40|297.2|297.1|296.9|296.8|297.2|297.1|296.9|296.8|824
1734610670000|2024-12-19 12:17:50||296.6||296.5||296.6||296.5|100
1734610700000|2024-12-19 12:18:20|297.1|296.8|297.1|296.7|297.1|296.8|297.1|296.7|179
1734610770000|2024-12-19 12:19:30||296.8||296.9||296.9||296.8|191
1734610810000|2024-12-19 12:20:10|||||||||225
1734610900000|2024-12-19 12:21:40|||||||||428
1734610960000|2024-12-19 12:22:40||296.8||296.8||296.8||296.8|10
1734611010000|2024-12-19 12:23:30|297.4|297.1|297.4|297.1|297.4|297.1|297.4|297.1|62
1734611020000|2024-12-19 12:23:40||297||297||297||297|0
1734611040000|2024-12-19 12:24:00|297.3|297.1|297.3|297|297.3|297.1|297.3|297|800
1734611060000|2024-12-19 12:24:20|||||||||672
1734611100000|2024-12-19 12:25:00|||||||||36
1734611110000|2024-12-19 12:25:10|||||||||350
1734611160000|2024-12-19 12:26:00|297.1|296.9|297.1|296.8|297.1|296.9|297.1|296.8|454
1734611170000|2024-12-19 12:26:10|297||297.1||297.1||297||192
1734611190000|2024-12-19 12:26:30||296.9||296.9||296.9||296.9|205
1734611250000|2024-12-19 12:27:30|||||||||271
1734611260000|2024-12-19 12:27:40||296.8||296.9||296.9||296.8|560
1734611270000|2024-12-19 12:27:50|||||||||693
1734611410000|2024-12-19 12:30:10||296.8||296.8||296.8||296.8|61
1734611420000|2024-12-19 12:30:20||296.9||296.8||296.9||296.8|35
1734611430000|2024-12-19 12:30:30|297.3|297|297.3|297|297.3|297|297.3|297|1606
1734611440000|2024-12-19 12:30:40|297.2||297.1||297.2||297.1||0
1734611460000|2024-12-19 12:31:00|||||||||353
1734611470000|2024-12-19 12:31:10||296.9||296.9||296.9||296.9|369
1734611480000|2024-12-19 12:31:20||297||296.9||297||296.9|33
1734611490000|2024-12-19 12:31:30|||||||||726
1734611510000|2024-12-19 12:31:50|||||||||161
1734611520000|2024-12-19 12:32:00|||||||||100
1734611530000|2024-12-19 12:32:10|297|296.7|297.1|296.8|297.1|296.8|297|296.7|2765
1734611560000|2024-12-19 12:32:40|||||||||1030
1734611570000|2024-12-19 12:32:50|296.9|296.7|297.1|296.7|297.1|296.7|296.9|296.7|771
1734611590000|2024-12-19 12:33:10|||||||||750
1734611600000|2024-12-19 12:33:20|296.9|296.8|297.1|296.8|297.1|296.9|296.9|296.5|899
1734611610000|2024-12-19 12:33:30|||||||||5
1734611620000|2024-12-19 12:33:40|297|296.7|297.1|296.8|297.1|296.8|297|296.7|1152
1734611630000|2024-12-19 12:33:50|297||297||297||297||106
1734611650000|2024-12-19 12:34:10||296.7||296.7||296.7||296.7|1887
1734611660000|2024-12-19 12:34:20|296.9|296.6|296.9|296.6|296.9|296.6|296.9|296.6|636
1734611680000|2024-12-19 12:34:40|296.7|296.3|296.7|296.3|296.7|296.3|296.7|296.3|218
1734611700000|2024-12-19 12:35:00|296.6||296.6||296.6||296.6||0
1734611740000|2024-12-19 12:35:40|297|296.4|297|296.9|297|296.9|297|296.4|198
1734611750000|2024-12-19 12:35:50|296.8|296.7|297|296.7|297|296.8|296.8|296.7|11
1734611770000|2024-12-19 12:36:10|296.8|296.6|296.8|296.3|296.8|296.6|296.8|296.3|378
1734611780000|2024-12-19 12:36:20|296.7|296.1|296.6|296.1|296.7|296.1|296.6|296.1|0
1734611800000|2024-12-19 12:36:40|296.5||296.5||296.5||296.5||0
1734611880000|2024-12-19 12:38:00||296.2||296.2||296.2||296.2|220
1734611890000|2024-12-19 12:38:10|296.7|296.5|296.7|296.4|296.7|296.5|296.6|296.4|212
1734611900000|2024-12-19 12:38:20|296.6|296.3|296.6|296.3|296.6|296.3|296.6|296.3|761
1734612030000|2024-12-19 12:40:30|||||||||806
1734612060000|2024-12-19 12:41:00|||||||||220
1734612070000|2024-12-19 12:41:10|||||||||32
1734612090000|2024-12-19 12:41:30|296.9|296.4|296.9|296.6|296.9|296.6|296.9|296.4|388
1734612100000|2024-12-19 12:41:40||296.5||296.6||296.6||296.5|0
1734612140000|2024-12-19 12:42:20|||||||||11
1734612150000|2024-12-19 12:42:30|||||||||1010
1734612180000|2024-12-19 12:43:00|||||||||1001
1734612230000|2024-12-19 12:43:50||296.7||296.7||296.7||296.7|220
1734612260000|2024-12-19 12:44:20|||||||||329
1734612310000|2024-12-19 12:45:10|297.2|296.9|296.9|296.7|297.2|296.9|296.9|296.7|640
1734612400000|2024-12-19 12:46:40|||||||||9
1734612410000|2024-12-19 12:46:50|296.8|296.6|296.9|296.7|296.9|296.7|296.8|296.6|247
1734612440000|2024-12-19 12:47:20|296.8|296.6|296.8|296.5|296.8|296.6|296.8|296.5|373
1734612510000|2024-12-19 12:48:30|296.9|296.7|297.2|297|297.2|297|296.9|296.7|1970
1734612530000|2024-12-19 12:48:50||296.8||296.8||296.8||296.8|139
1734612550000|2024-12-19 12:49:10|297.1|296.7|297.1|296.7|297.2|296.7|297.1|296.7|0
1734612570000|2024-12-19 12:49:30|297.2||297.2||297.2||297.2||0
1734612590000|2024-12-19 12:49:50|297.1||297.1||297.1||297.1||222
1734612600000|2024-12-19 12:50:00|297.2||297.2||297.2||297.2||0
1734612620000|2024-12-19 12:50:20|297.1||297.2||297.2||297.1||0
1734612630000|2024-12-19 12:50:30|297.1||297.1||297.1||297.1||0
1734612650000|2024-12-19 12:50:50|297.2||297.2||297.2||297.2||0
1734612670000|2024-12-19 12:51:10|297.1||297.1||297.1||297.1||0
1734612760000|2024-12-19 12:52:40|||||||||636
1734612770000|2024-12-19 12:52:50|||||||||303
1734612780000|2024-12-19 12:53:00|297.2|296.9|297.2|296.9|297.2|296.9|297.2|296.9|171
1734612810000|2024-12-19 12:53:30|||||||||1
1734612870000|2024-12-19 12:54:30||297||297||297||297|4
1734612930000|2024-12-19 12:55:30|297.5|297.3|297.5|297.3|297.5|297.3|297.5|297.3|55
1734612960000|2024-12-19 12:56:00|||||||||33
1734612970000|2024-12-19 12:56:10|297.4|297.2|297.3|297|297.4|297.2|297.3|297|124
1734612980000|2024-12-19 12:56:20||296.9||296.9||296.9||296.9|16
1734612990000|2024-12-19 12:56:30||297||297||297||297|0
1734613040000|2024-12-19 12:57:20||297.1||297||297.1||297|220
1734613070000|2024-12-19 12:57:50|||||||||40
1734613120000|2024-12-19 12:58:40|||||||||4
1734613140000|2024-12-19 12:59:00|297.4|297.2|297.4|297.1|297.4|297.2|297.4|297.1|109
1734613170000|2024-12-19 12:59:30|||||||||2
1734613210000|2024-12-19 13:00:10|297.3||297.3||297.3||297.3||475
1734613220000|2024-12-19 13:00:20|||||||||220
1734613260000|2024-12-19 13:01:00|297.2|297|297.2|297|297.2|297|297.2|297|97
1734613280000|2024-12-19 13:01:20|297.1||297.1||297.1||297.1||13
1734613290000|2024-12-19 13:01:30|297.2||297.2||297.2||297.2||246
1734613300000|2024-12-19 13:01:40|297.5|297.1|297.5|297.2|297.5|297.2|297.5|297.1|45
1734613310000|2024-12-19 13:01:50|297.4||297.4||297.4||297.4||0
1734613320000|2024-12-19 13:02:00|297.3|297|297.2|296.7|297.3|297|296.9|296.5|479
1734613380000|2024-12-19 13:03:00|297.3|296.8|297.3|297|297.3|297|297.3|296.8|612
1734613430000|2024-12-19 13:03:50|||||||||4
1734613550000|2024-12-19 13:05:50|||||||||156
1734613560000|2024-12-19 13:06:00|297.4|297.2|297.5|297.2|297.5|297.2|297.4|297.2|651
1734613570000|2024-12-19 13:06:10|||||||||429
1734613650000|2024-12-19 13:07:30|297.4||297.4||297.4||297.4||2767
1734613660000|2024-12-19 13:07:40||297.1||297.1||297.1||297.1|590
1734613670000|2024-12-19 13:07:50|||||||||1600
1734613680000|2024-12-19 13:08:00|||||||||192
1734613690000|2024-12-19 13:08:10|||||||||4
1734613720000|2024-12-19 13:08:40|297.3|296.9|297.3|296.9|297.3|296.9|297.3|296.9|166
1734613830000|2024-12-19 13:10:30||297||297||297||297|130
1734613890000|2024-12-19 13:11:30|||||||||301
1734613920000|2024-12-19 13:12:00|||||||||400
1734613950000|2024-12-19 13:12:30||297.1||297.1||297.1||297.1|4
1734613980000|2024-12-19 13:13:00|297.4|297.2|297.4|297.2|297.4|297.2|297.4|297.2|258
1734613990000|2024-12-19 13:13:10|297.3||297.3||297.3||297.3||242
1734614010000|2024-12-19 13:13:30||297.1||297.1||297.1||297.1|103
1734614030000|2024-12-19 13:13:50||297.2||297.1||297.2||297.1|141
1734614090000|2024-12-19 13:14:50|297.5|297.3|297.5|297.3|297.5|297.3|297.5|297.3|542
1734614100000|2024-12-19 13:15:00|297.8|297.5|298.4|298|298.4|298|297.7|297.5|528
1734614130000|2024-12-19 13:15:30||298.1||298.1||298.1||298.1|0
1734614140000|2024-12-19 13:15:40|||||||||1055
1734614150000|2024-12-19 13:15:50||298.3||298.3||298.3||298.3|414
1734614160000|2024-12-19 13:16:00|298.3|298.1|298.3|298.1|298.3|298.1|298.3|298.1|33
1734614200000|2024-12-19 13:16:40|||||||||33
1734614270000|2024-12-19 13:17:50|298.2|297.9|298.3|298.1|298.3|298.1|298.2|297.9|1732
1734614310000|2024-12-19 13:18:30|298.6|298.2|298.6|298.2|298.6|298.2|298.6|298.2|131
1734614350000|2024-12-19 13:19:10|||||||||754
1734614410000|2024-12-19 13:20:10|298.5||298.5||298.5||298.5||306
1734614420000|2024-12-19 13:20:20|298.6||298.6||298.6||298.6||0
1734614550000|2024-12-19 13:22:30|||||||||158
1734614560000|2024-12-19 13:22:40|||||||||4
1734614580000|2024-12-19 13:23:00|298.4|298|298.4|298|298.4|298|298.4|298|263
1734614720000|2024-12-19 13:25:20|298.3|297.9|298.3|297.9|298.3|297.9|298.1|297.9|354
1734614730000|2024-12-19 13:25:30|||||||||513
1734614760000|2024-12-19 13:26:00|298.2||298.2||298.2||298.2||0
1734614800000|2024-12-19 13:26:40|||||||||500
1734614810000|2024-12-19 13:26:50|||||||||220
1734614820000|2024-12-19 13:27:00|298.3||298.3||298.3||298.3||53
1734614830000|2024-12-19 13:27:10|||||||||303
1734614870000|2024-12-19 13:27:50|||||||||50
1734614900000|2024-12-19 13:28:20|||||||||228
1734614920000|2024-12-19 13:28:40|||||||||3313
1734614930000|2024-12-19 13:28:50|||||||||158
1734614990000|2024-12-19 13:29:50|298.6|298|298.6|298|298.6|298|298.6|298|554
1734615030000|2024-12-19 13:30:30|298.4||298.4||298.4||298.4||61
1734615040000|2024-12-19 13:30:40|||||||||2086
1734615090000|2024-12-19 13:31:30|||||||||5
1734615100000|2024-12-19 13:31:40|||||||||663
1734615120000|2024-12-19 13:32:00|298.6|298.3|298.5|298.1|298.6|298.3|298.5|298|367
1734615130000|2024-12-19 13:32:10|298.4|298|298.4|298|298.4|298|298.4|298|229
1734615160000|2024-12-19 13:32:40|298.3|297.9|298.1|297.9|298.3|297.9|298.1|297.9|97
1734615170000|2024-12-19 13:32:50|298.2||298.2||298.2||298.2||0
1734615180000|2024-12-19 13:33:00||298||298||298||298|19
1734615220000|2024-12-19 13:33:40|297.8|297.4|297.8|297.4|297.8|297.4|297.8|297.4|393
1734615230000|2024-12-19 13:33:50|297.6|297.3|297.6|297.3|297.6|297.3|297.6|297.3|548
1734615250000|2024-12-19 13:34:10|||||||||200
1734615270000|2024-12-19 13:34:30|297.8|297.5|297.8|297.5|297.8|297.5|297.8|297.5|304
1734615300000|2024-12-19 13:35:00|297.6|297.3|297.6|297.2|297.6|297.3|297.6|297.2|940
1734615330000|2024-12-19 13:35:30|||||||||3339
1734615350000|2024-12-19 13:35:50|297.5||297.5||297.5||297.5||202
1734615370000|2024-12-19 13:36:10|297.6||297.6||297.6||297.6||0
1734615380000|2024-12-19 13:36:20|297.3|297|297.3|297|297.3|297|297.3|297|97
1734615390000|2024-12-19 13:36:30|297.5|297.2|297.5|297.2|297.5|297.2|297.5|297.2|312
1734615430000|2024-12-19 13:37:10|||||||||3336
1734615440000|2024-12-19 13:37:20|297.4||297.5||297.5||297.4||453
1734615500000|2024-12-19 13:38:20|||||||||4
1734615510000|2024-12-19 13:38:30|||||||||730
1734615520000|2024-12-19 13:38:40|297.4|297.1|297.4|297.1|297.4|297.1|297.4|297.1|85
1734615540000|2024-12-19 13:39:00|297.3|297|297.3|297|297.3|297|297.2|297|765
1734615550000|2024-12-19 13:39:10|||||||||42
1734615570000|2024-12-19 13:39:30|||||||||754
1734615620000|2024-12-19 13:40:20|297.4|297.2|297.4|297.2|297.4|297.2|297.4|297.2|75
1734615640000|2024-12-19 13:40:40|297.3|297.1|297.4|297|297.4|297.1|297.3|297|1404
1734615660000|2024-12-19 13:41:00|||||||||1400
1734615820000|2024-12-19 13:43:40|||||||||498
1734615840000|2024-12-19 13:44:00|||||||||4
1734615850000|2024-12-19 13:44:10||297.1||297.1||297.1||297.1|358
1734615860000|2024-12-19 13:44:20|297.5|297.3|297.5|297.3|297.5|297.3|297.5|297.3|560
1734615870000|2024-12-19 13:44:30|297.3|297.1|297.3|297.1|297.3|297.1|297.3|297.1|474
1734615890000|2024-12-19 13:44:50||297.2||297.1||297.2||297.1|408
1734615900000|2024-12-19 13:45:00|297.2|297|297.2|297|297.2|297|297.2|297|4
1734615910000|2024-12-19 13:45:10|||||||||249
1734615950000|2024-12-19 13:45:50|||||||||255
1734615960000|2024-12-19 13:46:00|||||||||1337
1734615970000|2024-12-19 13:46:10||296.9||296.9||296.9||296.9|590
1734616010000|2024-12-19 13:46:50|297.3|297|297.3|297.1|297.3|297.1|297.3|297|131
1734616020000|2024-12-19 13:47:00|||||||||44
1734616060000|2024-12-19 13:47:40|297.5|297.2|297.4|297.2|297.5|297.3|297.4|297.2|896
1734616070000|2024-12-19 13:47:50|297.5||297.5||297.5||297.5||4
1734616080000|2024-12-19 13:48:00|||||||||93
1734616120000|2024-12-19 13:48:40|297.4|297.1|297.2|296.9|297.4|297.1|297.1|296.9|338
1734616180000|2024-12-19 13:49:40|||||||||3343
1734616190000|2024-12-19 13:49:50|297.1||297.1||297.1||297.1||723
1734616200000|2024-12-19 13:50:00|||||||||4
1734616210000|2024-12-19 13:50:10|297|296.7|296.7|296.3|297|296.7|296.7|296.3|839
1734616220000|2024-12-19 13:50:20|296.5|296.2|296.5|296.1|296.5|296.2|296.5|296.1|247
1734616240000|2024-12-19 13:50:40||296.2||296.1||296.2||296.1|293
1734616280000|2024-12-19 13:51:20|296.7|296.2|296.7|296.5|296.7|296.5|296.7|296.2|533
1734616290000|2024-12-19 13:51:30|296.6|296.2|296.6|296.5|296.7|296.5|296.6|296.2|1922
1734616310000|2024-12-19 13:51:50||296.3||296.3||296.3||296.3|907
1734616320000|2024-12-19 13:52:00|296.5||296.6||296.6||296.5||0
1734616390000|2024-12-19 13:53:10|||||||||341
1734616420000|2024-12-19 13:53:40|||||||||4459
1734616430000|2024-12-19 13:53:50|296.7|296.5|296.8|296.6|296.9|296.7|296.7|296.5|777
1734616440000|2024-12-19 13:54:00|297|296.4|297|296.5|297|296.6|297|296.4|981
1734616490000|2024-12-19 13:54:50|296.9||296.9||296.9||296.9||0
1734616520000|2024-12-19 13:55:20|297||297||297||297||0
1734616610000|2024-12-19 13:56:50|296.7|296.4|296.5|296.4|296.7|296.4|296.5|296.4|305
1734616620000|2024-12-19 13:57:00||296||296.1||296.1||296|958
1734616710000|2024-12-19 13:58:30|296.4||296.4||296.4||296.4||0
1734616730000|2024-12-19 13:58:50|296.8|296.5|296.7|296.2|296.8|296.5|296.7|296.2|990
1734616740000|2024-12-19 13:59:00||296.1||296.1||296.1||296.1|0
1734616750000|2024-12-19 13:59:10|296.8|296.2|296.8|296.2|296.8|296.2|296.8|296.2|0
1734616820000|2024-12-19 14:00:20|297|296.7|297|296.6|297|296.7|297|296.6|712
1734616850000|2024-12-19 14:00:50|296.9||296.9||296.9||296.9||34
1734616930000|2024-12-19 14:02:10|||||||||2000
1734616960000|2024-12-19 14:02:40|296.8|296.5|296.8|296.5|296.8|296.5|296.8|296.5|97
1734617040000|2024-12-19 14:04:00|297.1|296.8|297.3|297|297.3|297|297.1|296.8|10
1734617050000|2024-12-19 14:04:10||296.9||296.9||297||296.9|0
1734617060000|2024-12-19 14:04:20||297||297||297||297|0
1734617080000|2024-12-19 14:04:40|||||||||331
1734617120000|2024-12-19 14:05:20|||||||||1100
1734617130000|2024-12-19 14:05:30|297.5|297.1|297.5|297.2|297.5|297.2|297.5|297.1|262
1734617140000|2024-12-19 14:05:40|297.4|297.1|297.4|297.2|297.5|297.2|297.4|297.1|96
1734617150000|2024-12-19 14:05:50|298.3|297.8|298.3|297.8|298.3|297.8|298.3|297.8|692
1734617160000|2024-12-19 14:06:00|298.2||298.2||298.2||298.2||4
1734617170000|2024-12-19 14:06:10|298.3||298.4||298.4||298.3||0
1734617200000|2024-12-19 14:06:40|298.5||298.4||298.5||298.4||0
1734617220000|2024-12-19 14:07:00|298.5||298.5||298.5||298.4||0
1734617240000|2024-12-19 14:07:20|298.4||298.4||298.4||298.4||0
1734617280000|2024-12-19 14:08:00|||||||||29
1734617310000|2024-12-19 14:08:30|||||||||830
1734617400000|2024-12-19 14:10:00|298.9|298.4|298.9|298.5|298.9|298.5|298.9|298.4|412
1734617430000|2024-12-19 14:10:30|298.8||298.7||298.8||298.7||4
1734617450000|2024-12-19 14:10:50|||||||||4
1734617470000|2024-12-19 14:11:10|298.8|298.7|298.7|298.2|298.8|298.7|298.5|298|1348
1734617480000|2024-12-19 14:11:20||298.1||298||298.1||298|0
1734617500000|2024-12-19 14:11:40|298.6||298.6||298.6||298.6||0
1734617530000|2024-12-19 14:12:10|298.5||298.5||298.5||298.5||0
1734617560000|2024-12-19 14:12:40|||||||||4
1734617720000|2024-12-19 14:15:20|298|297.5|298|297.5|298|297.5|298|297.5|228
1734617730000|2024-12-19 14:15:30|297.9||297.9||297.9||297.9||196
1734617760000|2024-12-19 14:16:00|297.8|297.2|297.7|297.3|297.8|297.3|297.7|297.2|409
1734617800000|2024-12-19 14:16:40|||||||||4
1734617830000|2024-12-19 14:17:10|297.9|297.4|297.9|297.5|297.9|297.5|297.9|297.4|456
1734617840000|2024-12-19 14:17:20||297.6||297.5||297.6||297.5|1202
1734617850000|2024-12-19 14:17:30|297.8|297.4|297.9|297.4|297.9|297.4|297.6|297.4|859
1734617860000|2024-12-19 14:17:40|297.6|297.3|297.7|297.2|297.8|297.3|297.6|297.2|67
1734617870000|2024-12-19 14:17:50|||||||||5
1734617920000|2024-12-19 14:18:40|297.5|297.1|297.5|297.1|297.5|297.1|297.5|297.1|124
1734617950000|2024-12-19 14:19:10||297.2||297.1||297.2||297.1|41
1734617970000|2024-12-19 14:19:30|297.4|297|297.3|297|297.4|297|297.3|297|1400
1734617990000|2024-12-19 14:19:50|||||||||210
1734618040000|2024-12-19 14:20:40|297.4|297.2|297.5|297.1|297.5|297.2|297.4|297.1|964
1734618050000|2024-12-19 14:20:50||297||297||297||297|0
1734618100000|2024-12-19 14:21:40|297.4||297.4||297.4||297.4||0
1734618150000|2024-12-19 14:22:30|297.3||297.3||297.3||297.3||4
1734618180000|2024-12-19 14:23:00|297.2|296.9|297.2|296.9|297.2|296.9|297.2|296.9|355
1734618230000|2024-12-19 14:23:50|297.1|296.7|297.1|296.7|297.1|296.7|297.1|296.7|57
1734618250000|2024-12-19 14:24:10|296.9|296.6|296.7|296.2|296.9|296.6|296.7|296.2|452
1734618290000|2024-12-19 14:24:50||296.3||296.3||296.3||296.3|348
1734618300000|2024-12-19 14:25:00|296.6||296.6||296.6||296.6||881
1734618310000|2024-12-19 14:25:10|296.7|296.4|296.8|296.4|296.8|296.4|296.7|296.4|592
1734618350000|2024-12-19 14:25:50|||||||||281
1734618370000|2024-12-19 14:26:10|296.7||296.7||296.7||296.7||69
1734618380000|2024-12-19 14:26:20|296.6|296.2|296.6|296.1|296.6|296.2|296.6|296.1|28
1734618420000|2024-12-19 14:27:00||296.2||296.2||296.2||296.2|1011
1734618440000|2024-12-19 14:27:20|296.3|296|296.1|295.7|296.3|296|296.1|295.7|617
1734618460000|2024-12-19 14:27:40|296|295.6|296.1|295.6|296.1|295.6|296|295.6|165
1734618480000|2024-12-19 14:28:00|296.5|295.7|296.5|296.2|296.5|296.2|296.5|295.7|77
1734618490000|2024-12-19 14:28:10||296.3||296.1||296.3||296.1|783
1734618530000|2024-12-19 14:28:50|||||||||1005
1734618560000|2024-12-19 14:29:20|296.2|295.9|296.3|295.9|296.3|295.9|296.2|295.9|577
1734618600000|2024-12-19 14:30:00||295.8||295.8||295.8||295.8|0
1734618620000|2024-12-19 14:30:20||295.9||295.9||295.9||295.9|4
1734618640000|2024-12-19 14:30:40|296.4|296|296.5|296.3|296.5|296.3|296.4|296|1140
1734618650000|2024-12-19 14:30:50|296.6|296.4|297.1|296.7|297.1|296.7|296.6|296.4|1573
1734618660000|2024-12-19 14:31:00||296.8||296.8||296.8||296.8|740
1734618680000|2024-12-19 14:31:20|297.3|296.9|297.3|296.9|297.3|296.9|297.3|296.9|39
1734618710000|2024-12-19 14:31:50||297||297.1||297.1||297|0
1734618720000|2024-12-19 14:32:00|||||||||31
1734618730000|2024-12-19 14:32:10|297.6|297.2|297.6|297.2|297.6|297.2|297.6|297.2|358
1734618740000|2024-12-19 14:32:20||297.3||297.3||297.3||297.3|0
1734618770000|2024-12-19 14:32:50|297.4|297.1|297.4|297.1|297.4|297.1|297.4|297.1|472
1734618780000|2024-12-19 14:33:00|297.3|297.2|297.5|297.1|297.6|297.3|297.3|297.1|1471
1734618800000|2024-12-19 14:33:20|||||||||45
1734618810000|2024-12-19 14:33:30||297.2||297.2||297.2||297.2|308
1734618820000|2024-12-19 14:33:40|297.6|297.1|297.6|297.1|297.6|297.1|297.6|297.1|541
1734618880000|2024-12-19 14:34:40|297.5|297.2|297.8|297.5|297.8|297.5|297.4|297.1|39780
1734618890000|2024-12-19 14:34:50|297.9|297.6|297.9|297.6|297.9|297.7|297.9|297.6|8631
1734618900000|2024-12-19 14:35:00|298.1|297.9|298.2|297.9|298.2|297.9|298.1|297.9|425
1734618910000|2024-12-19 14:35:10|298.3|298|298.4|298|298.4|298|298.3|298|563
1734618920000|2024-12-19 14:35:20|||||||||2316
1734618960000|2024-12-19 14:36:00|297.9|297.7|297.4|296.9|297.9|297.7|297.4|296.9|1833
1734619000000|2024-12-19 14:36:40|297|296.6|297|296.6|297|296.6|297|296.6|430
1734619020000|2024-12-19 14:37:00|297.2|297|297|296.7|297.3|297|297|296.7|951
1734619030000|2024-12-19 14:37:10||296.8||296.6||296.8||296.6|3561
1734619050000|2024-12-19 14:37:30|||||||||600
1734619150000|2024-12-19 14:39:10||296.7||296.7||296.7||296.7|3394
1734619180000|2024-12-19 14:39:40|296.8|296.6|296.8|296.6|296.8|296.6|296.8|296.6|336
1734619200000|2024-12-19 14:40:00|||||||||1812
1734619210000|2024-12-19 14:40:10||296.5||296.5||296.5||296.5|500
1734619220000|2024-12-19 14:40:20||296.6||296.5||296.6||296.5|0
1734619230000|2024-12-19 14:40:30||296.6||296.6||296.6||296.6|0
1734619250000|2024-12-19 14:40:50|296.9|296.7|296|295.6|296.9|296.7|296|295.6|553
1734619260000|2024-12-19 14:41:00|295.9|295.4|295.9|295.4|295.9|295.4|295.9|295.4|0
1734619270000|2024-12-19 14:41:10|295.8|295.3|295.7|295.2|295.8|295.3|295.7|295.2|268
1734619290000|2024-12-19 14:41:30|295.9|295.6|296.2|296|296.2|296|295.8|295.6|943
1734619300000|2024-12-19 14:41:40|296.1||296.1||296.1||296.1||33763
1734619310000|2024-12-19 14:41:50|||||||||1
1734619320000|2024-12-19 14:42:00|296.2|296.1|296.4|296|296.4|296.1|296.2|296|171
1734619330000|2024-12-19 14:42:10|296.6|296.2|296.8|296.2|296.8|296.2|296.6|296.2|596
1734619340000|2024-12-19 14:42:20|296.7||296.7||296.7||296.7||0
1734619380000|2024-12-19 14:43:00|296.2|295.7|296.2|295.7|296.2|295.7|296.2|295.7|403
1734619390000|2024-12-19 14:43:10|||||||||838
1734619410000|2024-12-19 14:43:30||295.5||295.5||295.5||295.5|0
1734619420000|2024-12-19 14:43:40||295.7||295.7||295.7||295.7|0
1734619430000|2024-12-19 14:43:50|||||||||100
1734619470000|2024-12-19 14:44:30|296.1|296.1|296.4|296.2|296.4|296.2|296.1|296.1|34865
1734619480000|2024-12-19 14:44:40|296.7|296.5|296.9|296.8|297|296.8|296.7|296.5|1453
1734619490000|2024-12-19 14:44:50|297|296.6|297|296.6|297|296.9|296.9|296.4|1532
1734619500000|2024-12-19 14:45:00|296.8|296.5|296.6|296.4|296.8|296.5|296.6|296.4|821
1734619510000|2024-12-19 14:45:10|296.5|296.3|296.8|296.4|296.8|296.4|296.5|296.3|3968
1734619520000|2024-12-19 14:45:20||296.5||296.5||296.5||296.5|0
1734619550000|2024-12-19 14:45:50|296.7|296.3|296.7|296.5|296.7|296.6|296.6|296.3|622
1734619560000|2024-12-19 14:46:00|297|296.7|297.1|296.8|297.1|296.8|297|296.7|402
1734619590000|2024-12-19 14:46:30|||||||||3369
1734619610000|2024-12-19 14:46:50|||||||||350
1734619650000|2024-12-19 14:47:30|297.3|297|297.4|297.2|297.4|297.2|297.3|297|948
1734619660000|2024-12-19 14:47:40|297.7|297.5|297.7|297.5|297.7|297.5|297.7|297.5|136
1734619670000|2024-12-19 14:47:50|||||||||2000
1734619680000|2024-12-19 14:48:00|297.5|297.3|297.5|297.3|297.5|297.3|297.5|297.3|335
1734619690000|2024-12-19 14:48:10|297.3|297|297.3|297|297.3|297|297.3|297|188
1734619700000|2024-12-19 14:48:20|297.2|296.9|297.2|296.7|297.2|296.9|297.2|296.7|658
1734619780000|2024-12-19 14:49:40|297.4|296.8|296.9|296.6|297.4|297.1|296.9|296.6|597
1734619880000|2024-12-19 14:51:20|||||||||4
1734619890000|2024-12-19 14:51:30||296.7||296.7||296.7||296.7|15
1734619900000|2024-12-19 14:51:40||296.6||296.6||296.6||296.6|574
1734619910000|2024-12-19 14:51:50|296.7|296.5|296.7|296.5|296.7|296.5|296.7|296.5|198
1734619930000|2024-12-19 14:52:10|296.6|296.4|296.6|296.4|296.6|296.4|296.6|296.4|125
1734619940000|2024-12-19 14:52:20|296.7|296.5|296.8|296.6|296.8|296.6|296.7|296.5|951
1734619980000|2024-12-19 14:53:00|296.7|296.3|296.7|296.3|296.7|296.3|296.7|296.3|118
1734620010000|2024-12-19 14:53:30|296.9|296.5|296.9|296.4|296.9|296.6|296.9|296.4|628
1734620020000|2024-12-19 14:53:40|||||||||1
1734620070000|2024-12-19 14:54:30||296.6||296.6||296.6||296.6|376
1734620080000|2024-12-19 14:54:40||296.8||296.7||296.8||296.7|811
1734620090000|2024-12-19 14:54:50||296.6||296.6||296.6||296.6|253
1734620100000|2024-12-19 14:55:00||296.7||296.7||296.7||296.6|65
1734620140000|2024-12-19 14:55:40|296.8|296.6|296.8|296.6|296.9|296.6|296.8|296.6|265
1734620210000|2024-12-19 14:56:50|||||||||636
1734620240000|2024-12-19 14:57:20|296.7|296.5|296.7|296.5|296.7|296.5|296.7|296.5|175
1734620290000|2024-12-19 14:58:10|||||||||132
1734620300000|2024-12-19 14:58:20|296.6|296.4|296.6|296.3|296.6|296.4|296.6|296.3|208
1734620330000|2024-12-19 14:58:50|296.9|296.4|296.9|296.8|296.9|296.8|296.9|296.4|3023
1734620380000|2024-12-19 14:59:40|||||||||195
1734620390000|2024-12-19 14:59:50|||||||||186
1734620400000|2024-12-19 15:00:00||296.7||296.7||296.7||296.7|49
1734620430000|2024-12-19 15:00:30||296.8||296.8||296.8||296.7|382
1734620440000|2024-12-19 15:00:40||296.7||296.7||296.7||296.7|121
1734620450000|2024-12-19 15:00:50||296.8||296.8||296.8||296.8|1674
1734620460000|2024-12-19 15:01:00|||||||||218
1734620470000|2024-12-19 15:01:10|||||||||17
1734620520000|2024-12-19 15:02:00|||||||||879
1734620530000|2024-12-19 15:02:10|||||||||333
1734620540000|2024-12-19 15:02:20|||||||||63
1734620550000|2024-12-19 15:02:30|296.8|296.7|296.9|296.8|296.9|296.8|296.8|296.7|1628
1734620560000|2024-12-19 15:02:40||296.7||296.7||296.7||296.7|573
1734620570000|2024-12-19 15:02:50||296.8||296.8||296.8||296.8|83
1734620580000|2024-12-19 15:03:00||296.7||296.7||296.7||296.7|117
1734620590000|2024-12-19 15:03:10|296.8|296.5|296.7|296.5|296.8|296.5|296.7|296.5|1943
1734620600000|2024-12-19 15:03:20|296.6||296.7||296.7||296.6||830
1734620610000|2024-12-19 15:03:30|296.6|296.4|296.6|296.4|296.6|296.4|296.6|296.4|337
1734620620000|2024-12-19 15:03:40|296.5|296.3|296.5|296.3|296.5|296.3|296.5|296.3|457
1734620630000|2024-12-19 15:03:50|296.4|296.2|296.4|296.2|296.4|296.2|296.4|296.2|374
1734620690000|2024-12-19 15:04:50|296.5||296.5||296.5||296.5||0
1734620700000|2024-12-19 15:05:00|296.4||296.5||296.5||296.4||0
1734620720000|2024-12-19 15:05:20|||||||||250
1734620740000|2024-12-19 15:05:40|||||||||3
1734620750000|2024-12-19 15:05:50|296.3|296.1|295.8|295.6|296.3|296.1|295.8|295.6|3517
1734620760000|2024-12-19 15:06:00|295.7|295.4|295.6|295.4|295.7|295.4|295.6|295.4|122
1734620770000|2024-12-19 15:06:10|295.5|295.1|295.5|295.1|295.5|295.1|295.5|295.1|6
1734620790000|2024-12-19 15:06:30|||||||||3000
1734620860000|2024-12-19 15:07:40|295.4|295.2|295.4|295.1|295.5|295.3|295.4|295.1|1165
1734620870000|2024-12-19 15:07:50|||||||||1000
1734620880000|2024-12-19 15:08:00|295.5|295.3|295.7|295.4|295.7|295.4|295.5|295.3|2203
1734620900000|2024-12-19 15:08:20|296.1|295.5|296|295.6|296.1|295.8|296|295.5|744
1734620920000|2024-12-19 15:08:40|295.9|295.7|295.9|295.6|295.9|295.7|295.9|295.6|489
1734620950000|2024-12-19 15:09:10|||||||||180
1734620970000|2024-12-19 15:09:30|296||296||296||296||20
1734620980000|2024-12-19 15:09:40|295.8|295.5|295.8|295.5|295.8|295.5|295.8|295.5|94
1734621070000|2024-12-19 15:11:10|295.9||295.8||295.9||295.8||0
1734621090000|2024-12-19 15:11:30|||||||||3
1734621100000|2024-12-19 15:11:40|||||||||290
1734621150000|2024-12-19 15:12:30|296.1|295.7|296.2|295.8|296.2|295.8|296.1|295.7|3176
1734621160000|2024-12-19 15:12:40|296.1|295.7|295.9|295.7|296.1|295.7|295.9|295.7|1421
1734621170000|2024-12-19 15:12:50|||||||||7
1734621180000|2024-12-19 15:13:00|||||||||24
1734621190000|2024-12-19 15:13:10|296.2|295.8|296.2|295.8|296.2|295.8|296.2|295.8|151
1734621200000|2024-12-19 15:13:20||295.9||295.9||295.9||295.9|0
1734621260000|2024-12-19 15:14:20|||||||||700
1734621270000|2024-12-19 15:14:30|||||||||2242
1734621280000|2024-12-19 15:14:40|||||||||73
1734621290000|2024-12-19 15:14:50|||||||||4
1734621340000|2024-12-19 15:15:40|||||||||131
1734621360000|2024-12-19 15:16:00|296|295.7|295.7|295.3|296|295.7|295.7|295.3|1696
1734621390000|2024-12-19 15:16:30|295.8|295.4|295.8|295.4|295.8|295.5|295.8|295.4|151
1734621400000|2024-12-19 15:16:40|||||||||4
1734621410000|2024-12-19 15:16:50||295.5||295.4||295.5||295.4|877
1734621470000|2024-12-19 15:17:50|||||||||250
1734621480000|2024-12-19 15:18:00|||||||||323
1734621510000|2024-12-19 15:18:30|||||||||13
1734621550000|2024-12-19 15:19:10|295.7||295.7||295.7||295.7||3029
1734621570000|2024-12-19 15:19:30|||||||||96
1734621610000|2024-12-19 15:20:10|||||||||11
1734621630000|2024-12-19 15:20:30|295.5||295.5||295.5||295.5||90
1734621640000|2024-12-19 15:20:40|295.4|295.1|295.3|295.2|295.4|295.2|295.3|295.1|2035
1734621650000|2024-12-19 15:20:50|295.4|295.1|295.6|295.3|295.6|295.3|295.4|295.1|581
1734621670000|2024-12-19 15:21:10|||||||||20
1734621680000|2024-12-19 15:21:20|295.5|295.1|295.5|295.1|295.5|295.1|295.5|295.1|444
1734621690000|2024-12-19 15:21:30||295||295||295||295|0
1734621700000|2024-12-19 15:21:40|||||||||671
1734621780000|2024-12-19 15:23:00|295.4||295.4||295.4||295.4||636
1734621840000|2024-12-19 15:24:00|||||||||10
1734621850000|2024-12-19 15:24:10|295.3||295.3||295.3||295.3||29
1734621860000|2024-12-19 15:24:20|294.9|294.6|294.9|294.6|294.9|294.6|294.9|294.6|3793
1734621870000|2024-12-19 15:24:30|295.2|294.8|295.2|294.9|295.2|295|295.2|294.8|494
1734621880000|2024-12-19 15:24:40||294.8||294.9||294.9||294.8|0
1734621890000|2024-12-19 15:24:50||295||295||295.1||295|473
1734621910000|2024-12-19 15:25:10|295.4|295.1|295.4|295|295.4|295.1|295.4|295|603
1734621930000|2024-12-19 15:25:30|295.6|295.1|295.7|295.4|295.7|295.4|295.6|295.1|87
1734621940000|2024-12-19 15:25:40||295.5||295.5||295.5||295.5|336
1734621950000|2024-12-19 15:25:50|296.1|295.6|296.1|295.7|296.1|295.7|296.1|295.6|632
1734621970000|2024-12-19 15:26:10|296|295.9|296|295.6|296|295.9|296|295.6|69
1734621980000|2024-12-19 15:26:20||295.7||295.7||295.7||295.7|0
1734621990000|2024-12-19 15:26:30|295.9|295.4|295.8|295.5|295.9|295.5|295.8|295.4|23
1734622000000|2024-12-19 15:26:40||295.4||295.4||295.4||295.4|0
1734622030000|2024-12-19 15:27:10|||||||||10
1734622040000|2024-12-19 15:27:20|295.7|295.7|295.7|295.4|295.7|295.7|295.7|295.4|84
1734622070000|2024-12-19 15:27:50|295.5|295.2|295.5|295.2|295.5|295.2|295.5|295.2|411
1734622080000|2024-12-19 15:28:00|||||||||636
1734622100000|2024-12-19 15:28:20|||||||||1390
1734622170000|2024-12-19 15:29:30|295.2|295|295.3|295|295.3|295.1|295.2|294.9|741
1734622230000|2024-12-19 15:30:30|295.5|295.2|295.5|295.2|295.5|295.2|295.5|295.2|1311
1734622240000|2024-12-19 15:30:40|295.4||295.5||295.5||295.4||2387
1734622370000|2024-12-19 15:32:50|295.6|295.4|295.6|295.4|295.6|295.4|295.6|295.4|1183
1734622380000|2024-12-19 15:33:00|295.5|295.6|295.7|295.6|295.7|295.6|295.5|295.6|66
1734622400000|2024-12-19 15:33:20||295.5||295.5||295.6||295.5|473
1734622410000|2024-12-19 15:33:30|||||||||2249
1734622440000|2024-12-19 15:34:00|||||||||9
1734622460000|2024-12-19 15:34:20|||||||||456
1734622470000|2024-12-19 15:34:30|296|295.6|296|295.6|296|295.6|296|295.6|1221
1734622540000|2024-12-19 15:35:40|295.9||295.9||295.9||295.9||69
1734622560000|2024-12-19 15:36:00|295.8|295.5|295.8|295.5|295.8|295.5|295.8|295.5|48
1734622570000|2024-12-19 15:36:10|||||||||4402
1734622580000|2024-12-19 15:36:20|||||||||683
1734622610000|2024-12-19 15:36:50|295.6|295.3|295.6|295.3|295.6|295.3|295.6|295.3|549
1734622670000|2024-12-19 15:37:50|295.7|295.5|295.7|295.5|295.7|295.5|295.7|295.5|1511
1734622690000|2024-12-19 15:38:10|295.8|295.6|295.8|295.6|295.8|295.6|295.8|295.6|66
1734622700000|2024-12-19 15:38:20|296.2|295.7|296.2|295.9|296.2|295.9|296.2|295.7|185
1734622720000|2024-12-19 15:38:40|296.4||296.4||296.4||296.4||0
1734622740000|2024-12-19 15:39:00|296.3||296.3||296.3||296.3||636
1734622760000|2024-12-19 15:39:20||296||296||296||296|0
1734622770000|2024-12-19 15:39:30|||||||||101
1734622800000|2024-12-19 15:40:00|296.1|295.8|296.2|295.8|296.2|295.8|296|295.8|260
1734622870000|2024-12-19 15:41:10|296.3|295.9|296.3|295.9|296.3|295.9|296.3|295.9|53
1734622910000|2024-12-19 15:41:50|||||||||636
1734622950000|2024-12-19 15:42:30|296.4|296|296.4|296.1|296.4|296.2|296.3|296|224
1734622970000|2024-12-19 15:42:50|296.3|295.9|296.2|295.9|296.3|295.9|296.2|295.9|93
1734623000000|2024-12-19 15:43:20|||||||||20
1734623060000|2024-12-19 15:44:20|296.1|295.8|296|295.8|296.1|295.8|296|295.8|107
1734623080000|2024-12-19 15:44:40|||||||||41
1734623100000|2024-12-19 15:45:00|296.1||296.1||296.1||296.1||0
1734623110000|2024-12-19 15:45:10|296||296||296||296||0
1734623120000|2024-12-19 15:45:20|||||||||108
1734623170000|2024-12-19 15:46:10||295.9||295.9||295.9||295.9|0
1734623190000|2024-12-19 15:46:30|295.9|295.8|295.9|295.5|295.9|295.8|295.9|295.5|239
1734623220000|2024-12-19 15:47:00|295.8||295.8||295.8||295.8||774
1734623250000|2024-12-19 15:47:30||295.6||295.6||295.6||295.6|0
1734623260000|2024-12-19 15:47:40|295.9|295.7|295.9|295.7|295.9|295.7|295.9|295.7|29
1734623280000|2024-12-19 15:48:00|296.2|295.8|296.4|296.1|296.4|296.1|296.2|295.8|548
1734623350000|2024-12-19 15:49:10|||||||||671
1734623380000|2024-12-19 15:49:40|296.5|296.4|296.5|296.4|296.5|296.4|296.5|296.4|2684
1734623390000|2024-12-19 15:49:50|296.4|296.3|296.4|296.3|296.4|296.3|296.4|296.3|198
1734623400000|2024-12-19 15:50:00|296.5|296.2|296.5|296.2|296.5|296.2|296.5|296.2|3
1734623480000|2024-12-19 15:51:20|||||||||100
1734623490000|2024-12-19 15:51:30|296.6|296.3|296.6|296.3|296.6|296.4|296.6|296.3|707
1734623500000|2024-12-19 15:51:40||296.4||296.4||296.4||296.4|0
1734623530000|2024-12-19 15:52:10||296.3||296.3||296.3||296.3|0
1734623540000|2024-12-19 15:52:20||296.4||296.4||296.4||296.4|669
1734623550000|2024-12-19 15:52:30|||||||||3
1734623560000|2024-12-19 15:52:40||296.3||296.3||296.3||296.3|0
1734623570000|2024-12-19 15:52:50||296.4||296.4||296.4||296.4|0
1734623580000|2024-12-19 15:53:00||296.3||296.3||296.3||296.3|0
1734623680000|2024-12-19 15:54:40|296.5||296.6||296.6||296.5||0
1734623710000|2024-12-19 15:55:10|||||||||1
1734623740000|2024-12-19 15:55:40|||||||||374
1734623760000|2024-12-19 15:56:00|296.5||296.5||296.5||296.5||339
1734623770000|2024-12-19 15:56:10|296.6||296.6||296.6||296.6||0
1734623790000|2024-12-19 15:56:30|||||||||537
1734623810000|2024-12-19 15:56:50||296.4||296.4||296.4||296.4|309
1734623830000|2024-12-19 15:57:10|||||||||362
1734623850000|2024-12-19 15:57:30||296.5||296.5||296.5||296.5|590
1734623860000|2024-12-19 15:57:40|296.7||296.6||296.7||296.6||618
1734623870000|2024-12-19 15:57:50|296.7||296.7||296.7||296.7||247
1734623890000|2024-12-19 15:58:10||296.6||296.5||296.6||296.5|0
1734623900000|2024-12-19 15:58:20||296.6||296.5||296.6||296.5|1
1734623950000|2024-12-19 15:59:10|296.6|296|296.3|296|296.6|296|296.3|296|728
1734623960000|2024-12-19 15:59:20|296.4|296.1|296.3|296.1|296.4|296.1|296.3|296.1|380
1734623990000|2024-12-19 15:59:50|296.2||296.2||296.2||296.2||153
1734624000000|2024-12-19 16:00:00||296||296||296||296|79
1734624010000|2024-12-19 16:00:10|296.1||296.1||296.1||296.1||142
1734624020000|2024-12-19 16:00:20|296.3||296.3||296.3||296.3||349
1734624040000|2024-12-19 16:00:40|296.5|296.1|296.5|296.3|296.5|296.3|296.5|296.1|1061
1734624090000|2024-12-19 16:01:30|296.4|296.2|296.4|296.2|296.4|296.2|296.4|296.2|69
1734624150000|2024-12-19 16:02:30|296.3||296.3||296.3||296.3||0
1734624160000|2024-12-19 16:02:40|296.2|296.1|296.2|296.1|296.2|296.1|296.2|296.1|85
1734624200000|2024-12-19 16:03:20|296.4|296.2|296.5|296.3|296.5|296.3|296.4|296.2|561
1734624210000|2024-12-19 16:03:30|296.8|296.5|296.8|296.6|296.8|296.6|296.7|296.5|214
1734624220000|2024-12-19 16:03:40|296.9||296.9||296.9||296.9||59
1734624230000|2024-12-19 16:03:50|296.6|296.4|296.6|296.4|296.6|296.4|296.6|296.4|890
1734624240000|2024-12-19 16:04:00|296.5|296.3|296.6|296.4|296.6|296.4|296.5|296.3|676
1734624260000|2024-12-19 16:04:20||296.3||296.3||296.3||296.3|0
1734624270000|2024-12-19 16:04:30|||||||||167
1734624320000|2024-12-19 16:05:20||296.4||296.4||296.4||296.4|302
1734624400000|2024-12-19 16:06:40|296.3|296.2|296.2|295.9|296.3|296.2|296|295.8|1998
1734624430000|2024-12-19 16:07:10||296.1||295.9||296.1||295.9|985
1734624440000|2024-12-19 16:07:20|296.1||296.1||296.1||296.1||0
1734624470000|2024-12-19 16:07:50|296|295.8|295.9|295.6|296|295.8|295.9|295.6|259
1734624520000|2024-12-19 16:08:40|||||||||298
1734624530000|2024-12-19 16:08:50|295.8||295.8||295.8||295.8||501
1734624550000|2024-12-19 16:09:10|296.1|295.8|296.1|295.8|296.1|295.8|296.1|295.8|4
1734624570000|2024-12-19 16:09:30|296|295.7|295.9|295.7|296|295.7|295.9|295.7|234
1734624580000|2024-12-19 16:09:40|296|295.6|295.7|295.4|296|295.6|295.7|295.4|255
1734624620000|2024-12-19 16:10:20|295.5|295.2|295.5|295.2|295.5|295.2|295.5|295.2|581
1734624630000|2024-12-19 16:10:30|295.4||295.4||295.4||295.4||40
1734624640000|2024-12-19 16:10:40|295.6|295.4|295.9|295.7|295.9|295.7|295.6|295.4|1349
1734624650000|2024-12-19 16:10:50|296|295.8|296|295.8|296|295.8|296|295.8|325
1734624680000|2024-12-19 16:11:20|||||||||4
1734624710000|2024-12-19 16:11:50|||||||||293
1734624720000|2024-12-19 16:12:00|||||||||2511
1734624730000|2024-12-19 16:12:10|295.8|295.5|295.8|295.5|295.8|295.5|295.8|295.5|102
1734624750000|2024-12-19 16:12:30|||||||||4
1734624770000|2024-12-19 16:12:50|||||||||6126
1734624800000|2024-12-19 16:13:20|295.7||295.7||295.7||295.6||929
1734624810000|2024-12-19 16:13:30|295.6|295.4|295.6|295.4|295.6|295.4|295.6|295.4|970
1734624820000|2024-12-19 16:13:40|295.5|295.3|295.5|295.3|295.5|295.3|295.5|295.3|8
1734624830000|2024-12-19 16:13:50||295.2||295.2||295.2||295.2|0
1734624840000|2024-12-19 16:14:00|||||||||10000
1734624850000|2024-12-19 16:14:10|||||||||433
1734624870000|2024-12-19 16:14:30|295.4||295.5||295.5||295.4||592
1734624880000|2024-12-19 16:14:40|||||||||4
1734624890000|2024-12-19 16:14:50|295.7|295.6|295.9|295.7|295.9|295.7|295.7|295.6|2374
1734624900000|2024-12-19 16:15:00|295.8||295.9||295.9||295.8||76
1734624910000|2024-12-19 16:15:10|296|295.8|296.1|296|296.1|296|296|295.8|950
1734624920000|2024-12-19 16:15:20|296.2||296.2||296.2||296.2||49
1734624930000|2024-12-19 16:15:30|||||||||448
1734624950000|2024-12-19 16:15:50|296.1|295.8|296.1|295.8|296.1|295.8|296.1|295.8|247
1734624970000|2024-12-19 16:16:10|295.8|295.6|295.8|295.6|295.8|295.6|295.8|295.6|887
1734624980000|2024-12-19 16:16:20|295.9||295.8||295.9||295.8||181
1734624990000|2024-12-19 16:16:30|||||||||4106
1734625020000|2024-12-19 16:17:00|||||||||29
1734625050000|2024-12-19 16:17:30|295.9|295.7|296|295.9|296|295.9|295.9|295.7|1171
1734625060000|2024-12-19 16:17:40|296.2|296|296.1|295.8|296.2|296|296.1|295.8|1695
1734625070000|2024-12-19 16:17:50|||||||||4
1734625120000|2024-12-19 16:18:40|296||296||296||296||0
1734625140000|2024-12-19 16:19:00|||||||||668
1734625170000|2024-12-19 16:19:30|||||||||75
1734625190000|2024-12-19 16:19:50|||||||||4
1734625210000|2024-12-19 16:20:10|||||||||349
1734625220000|2024-12-19 16:20:20|296.1|295.9|296.1|295.9|296.1|295.9|296.1|295.9|789
1734625240000|2024-12-19 16:20:40|||||||||41
1734625300000|2024-12-19 16:21:40|296.3|296.1|296.4|296.1|296.4|296.1|296.3|296.1|1863
1734625320000|2024-12-19 16:22:00|296.3||296.4||296.4||296.3||1390
1734625340000|2024-12-19 16:22:20|296.3|296|296.3|296|296.3|296|296.3|296|760
1734625350000|2024-12-19 16:22:30||296.1||296.1||296.1||296.1|717
1734625370000|2024-12-19 16:22:50||296.2||296.2||296.2||296.1|374
1734625380000|2024-12-19 16:23:00||296.1||296.1||296.1||296.1|180
1734625390000|2024-12-19 16:23:10|296.6|296.3|296.6|296.3|296.7|296.3|296.6|296.3|490
1734625400000|2024-12-19 16:23:20|296.7||296.7||296.7||296.6||0
1734625410000|2024-12-19 16:23:30|296.6|296.4|296.5|296.3|296.6|296.4|296.4|296.3|649
1734625420000|2024-12-19 16:23:40|||||||||519
1734625430000|2024-12-19 16:23:50|296.4|296.2|296.4|296.2|296.4|296.2|296.4|296.2|287
1734625440000|2024-12-19 16:24:00|296.2|296.1|296.3|296.1|296.3|296.1|296.2|296.1|1769
1734625450000|2024-12-19 16:24:10|296.2|296|296.2|296|296.2|296|296.2|296|335
1734625470000|2024-12-19 16:24:30|||||||||184
1734625520000|2024-12-19 16:25:20|296.3|296.2|296.5|296.4|296.5|296.4|296.3|296.2|987
1734625530000|2024-12-19 16:25:30|||||||||249
1734625540000|2024-12-19 16:25:40|296.7|296.5|296.9|296.7|296.9|296.7|296.7|296.5|1465
1734625550000|2024-12-19 16:25:50|296.8||296.9||296.9||296.8||2023
1734625580000|2024-12-19 16:26:20|296.7|296.6|296.6|296.4|296.7|296.6|296.6|296.4|721
1734625600000|2024-12-19 16:26:40|296.7|296.5|296.7|296.5|296.7|296.5|296.7|296.5|85
1734625620000|2024-12-19 16:27:00|296.6|296.4|296.6|296.3|296.6|296.4|296.5|296.3|311
1734625630000|2024-12-19 16:27:10|296.5|296.2|296.4|296.2|296.5|296.2|296.4|296.2|347
1734625640000|2024-12-19 16:27:20||296.1||296.1||296.1||296.1|0
1734625650000|2024-12-19 16:27:30|296.3||296.3||296.3||296.3||0
1734625660000|2024-12-19 16:27:40|||||||||247
1734625670000|2024-12-19 16:27:50|||||||||308
1734625700000|2024-12-19 16:28:20|||||||||865
1734625710000|2024-12-19 16:28:30|||||||||1000
1734625720000|2024-12-19 16:28:40|||||||||4
1734625730000|2024-12-19 16:28:50|296.7|296.4|296.5|296.2|296.7|296.6|296.5|296.2|1018
1734625750000|2024-12-19 16:29:10|296.4|296.3|296.5|296.3|296.5|296.3|296.4|296.3|10
1734625780000|2024-12-19 16:29:40|||||||||1675
1734625790000|2024-12-19 16:29:50|296.4|295.9|296.5|295.9|296.5|295.9|296.4|295.9|711
1734681620000|2024-12-20 08:00:20|298.8|293.5|296.9|295|298.8|295|296.9|293.5|5541
1734681630000|2024-12-20 08:00:30|298|294.7|295.6|293.1|298|294.7|295.6|293|1465
1734681640000|2024-12-20 08:00:40|295.3||295.3||295.3||295.3||38
1734681650000|2024-12-20 08:00:50|||||||||143
1734681660000|2024-12-20 08:01:00|||||||||28
1734681690000|2024-12-20 08:01:30||293.2||293.2||293.2||293.2|423
1734681720000|2024-12-20 08:02:00|295|293.1|294.7|293.1|295|293.1|294.7|293.1|452
1734681730000|2024-12-20 08:02:10|295.3|293.5|295.3|294.2|295.3|294.2|295.3|293.5|229
1734681750000|2024-12-20 08:02:30|296.7|295|296.6|295|296.7|295|296.6|295|0
1734681760000|2024-12-20 08:02:40||295.1||295.1||295.1||295.1|0
1734681780000|2024-12-20 08:03:00|||||||||418
1734681810000|2024-12-20 08:03:30|||||||||10
1734681890000|2024-12-20 08:04:50|||||||||851
1734681910000|2024-12-20 08:05:10||295.2||295.2||295.2||295.2|0
1734681920000|2024-12-20 08:05:20||295.3||295.4||295.4||295.3|0
1734681940000|2024-12-20 08:05:40|||||||||1839
1734681950000|2024-12-20 08:05:50|296.9|295.6|296.9|295.6|296.9|295.6|296.9|295.6|895
1734681960000|2024-12-20 08:06:00|298.4|295.7|298.3|296.5|298.4|296.5|298.1|295.7|150
1734681970000|2024-12-20 08:06:10||296.6||296.6||296.6||296.6|0
1734681990000|2024-12-20 08:06:30|||||||||1236
1734682070000|2024-12-20 08:07:50|298.2||298.2||298.2||298.2||0
1734682130000|2024-12-20 08:08:50|297.9|297|297.8|297.3|297.9|297.3|297.6|297|18914
1734682140000|2024-12-20 08:09:00|297.9|297.4|297.9|297.3|297.9|297.4|297.9|297.3|79
1734682150000|2024-12-20 08:09:10|298.2|297.4|298.2|297.9|298.2|297.9|298.2|297.4|267
1734682160000|2024-12-20 08:09:20|297.9|298|297.9|297.6|297.9|298.1|297.9|297.6|6655
1734682170000|2024-12-20 08:09:30|298.1||298.1||298.1||298.1||0
1734682190000|2024-12-20 08:09:50|298||298.2||298.2||298||1274
1734682210000|2024-12-20 08:10:10|||||||||133
1734682240000|2024-12-20 08:10:40|||||||||2500
1734682260000|2024-12-20 08:11:00|298.3||298.2||298.3||298.2||2698
1734682290000|2024-12-20 08:11:30|298.3|297.9|298.3|297.9|298.3|297.9|298.3|297.9|177
1734682370000|2024-12-20 08:12:50|||||||||3000
1734682420000|2024-12-20 08:13:40|298.4||298.4||298.4||298.4||266
1734682440000|2024-12-20 08:14:00|||||||||32
1734682500000|2024-12-20 08:15:00|299.1|298.3|299.7|298.6|299.7|298.6|299.1|298.3|398
1734682510000|2024-12-20 08:15:10|299.4||299.4||299.4||299.4||39
1734682620000|2024-12-20 08:17:00|299.7|299.2|300.5|299.8|300.5|299.8|299.7|299.2|2648
1734682640000|2024-12-20 08:17:20|300.7||300.7||300.7||300.7||1009
1734682660000|2024-12-20 08:17:40|300.6||300.6||300.6||300.6||0
1734682680000|2024-12-20 08:18:00|||||||||20
1734682710000|2024-12-20 08:18:30|||||||||1240
1734682750000|2024-12-20 08:19:10|300.1|299.5|300.1|299.5|300.1|299.5|300.1|299.5|784
1734682780000|2024-12-20 08:19:40|300.6|299.9|300.6|299.9|300.6|299.9|300.6|299.9|472
1734682790000|2024-12-20 08:19:50|300.9|300.3|300.9|300.3|300.9|300.3|300.9|300.3|224
1734682820000|2024-12-20 08:20:20||300.4||300.4||300.4||300.4|0
1734682890000|2024-12-20 08:21:30||300.5||300.5||300.5||300.5|0
1734682910000|2024-12-20 08:21:50|||||||||990
1734682920000|2024-12-20 08:22:00|301|300.7|301|300.8|301|300.8|301|300.7|15
1734682940000|2024-12-20 08:22:20|301.1|300.7|301|300.8|301.1|300.8|301|300.7|538
1734682950000|2024-12-20 08:22:30|300.9|300.5|301.5|300.6|301.5|300.7|300.9|300.5|983
1734682960000|2024-12-20 08:22:40||300.7||300.7||300.7||300.7|0
1734683040000|2024-12-20 08:24:00|301.4|300.5|301.2|300.5|301.4|300.5|300.9|300.5|645
1734683050000|2024-12-20 08:24:10||300.6||300.6||300.6||300.6|0
1734683080000|2024-12-20 08:24:40|||||||||5
1734683100000|2024-12-20 08:25:00|301.1|300.2|300.8|300.2|301.1|300.2|300.6|300.2|82
1734683110000|2024-12-20 08:25:10|300.7||300.8||300.9||300.7||451
1734683120000|2024-12-20 08:25:20|300.9||300.8||301||300.8||0
1734683150000|2024-12-20 08:25:50|300.7|299.7|300.4|299.8|300.7|299.8|300.4|299.7|140
1734683170000|2024-12-20 08:26:10|||||||||140
1734683180000|2024-12-20 08:26:20|300.3|299.7|300.3|299.7|300.3|299.7|300.3|299.7|636
1734683190000|2024-12-20 08:26:30|||||||||6
1734683240000|2024-12-20 08:27:20|||||||||6
1734683290000|2024-12-20 08:28:10|||||||||871
1734683300000|2024-12-20 08:28:20|300.2||300.1||300.2||300.1||1
1734683340000|2024-12-20 08:29:00|||||||||4331
1734683370000|2024-12-20 08:29:30|299.9|299.5|299.9|299.5|299.9|299.5|299.9|299.5|60
1734683390000|2024-12-20 08:29:50|299.8|299.3|299.8|299.3|299.8|299.3|299.8|299.3|59
1734683400000|2024-12-20 08:30:00|300.1|299.5|300.1|299.5|300.1|299.5|300.1|299.5|3
1734683410000|2024-12-20 08:30:10|||||||||594
1734683420000|2024-12-20 08:30:20|299.8|299.3|299.8|299.3|299.8|299.3|299.8|299.3|393
1734683500000|2024-12-20 08:31:40|300|299.4|300.9|300.2|300.9|300.2|300|299.4|1547
1734683570000|2024-12-20 08:32:50|||||||||316
1734683750000|2024-12-20 08:35:50|||||||||494
1734683960000|2024-12-20 08:39:20||300.3||300.3||300.3||300.3|24
1734684070000|2024-12-20 08:41:10|301.3|300.4|301.3|300.8|301.3|300.8|301.3|300.4|67
1734684080000|2024-12-20 08:41:20|301.7|300.9|301.7|301|301.7|301|301.7|300.9|0
1734684150000|2024-12-20 08:42:30|||||||||199
1734684200000|2024-12-20 08:43:20|||||||||263
1734684210000|2024-12-20 08:43:30|302|301.3|302|301.5|302|301.5|302|301.3|321
1734684220000|2024-12-20 08:43:40|302.5|301.7|302.5|301.8|302.5|301.8|302.5|301.7|838
1734684230000|2024-12-20 08:43:50|302.7|301.9|302.6|302|302.7|302|302.6|301.9|465
1734684240000|2024-12-20 08:44:00|||||||||3290
1734684260000|2024-12-20 08:44:20|302.4|302.1|302.7|302.3|302.7|302.3|302.3|301.9|3074
1734684270000|2024-12-20 08:44:30||302.4||302.4||302.4||302.4|348
1734684290000|2024-12-20 08:44:50|302.5|302|302.7|302.2|302.7|302.3|302.5|302|1624
1734684300000|2024-12-20 08:45:00|303|302.4|303.3|302.7|303.3|302.7|303|302.4|26312
1734684310000|2024-12-20 08:45:10||302.8||302.8||302.8||302.8|0
1734684330000|2024-12-20 08:45:30|303.6|303.3|303.6|303.3|303.6|303.3|303.6|303.3|1655
1734684370000|2024-12-20 08:46:10|||||||||16684
1734684400000|2024-12-20 08:46:40|303.4|302.8|303.4|302.8|303.4|302.8|303.4|302.8|3191
1734684420000|2024-12-20 08:47:00|||||||||3604
1734684470000|2024-12-20 08:47:50|||||||||422
1734684490000|2024-12-20 08:48:10|||||||||1500
1734684510000|2024-12-20 08:48:30|303.7|303.3|304|303.3|304|303.3|303.7|303.1|169
1734684520000|2024-12-20 08:48:40|303.9|303.1|303.8|303.1|303.9|303.1|303.8|303.1|0
1734684530000|2024-12-20 08:48:50|303.7|303|303.6|303.1|303.7|303.1|303.6|303|0
1734684540000|2024-12-20 08:49:00|303.7||303.7||303.7||303.7||1265
1734684560000|2024-12-20 08:49:20|||||||||2500
1734684570000|2024-12-20 08:49:30|303.6||303.6||303.6||303.6||350
1734684590000|2024-12-20 08:49:50|303.5||303.5||303.5||303.5||4
1734684600000|2024-12-20 08:50:00|||||||||500
1734684610000|2024-12-20 08:50:10||303.4||303.1||303.4||303.1|539
1734684620000|2024-12-20 08:50:20|||||||||611
1734684640000|2024-12-20 08:50:40|||||||||20
1734684710000|2024-12-20 08:51:50|303.4|303|303.2|303|303.5|303|303.2|303|497
1734684720000|2024-12-20 08:52:00|302.9|302.5|302.9|302.4|302.9|302.5|302.7|302.3|964
1734684730000|2024-12-20 08:52:10|||||||||8268
1734684740000|2024-12-20 08:52:20|302.8||302.8||302.8||302.8||0
1734684760000|2024-12-20 08:52:40|303.2|302.6|303.2|302.6|303.2|302.6|303.2|302.6|400
1734684770000|2024-12-20 08:52:50||302.7||302.7||302.7||302.7|0
1734684800000|2024-12-20 08:53:20||302.8||302.7||302.8||302.7|1000
1734684900000|2024-12-20 08:55:00|303.6|303|303.6|303|303.6|303|303.6|303|137
1734684950000|2024-12-20 08:55:50|||||||||800
1734684960000|2024-12-20 08:56:00|||||||||4
1734684990000|2024-12-20 08:56:30|304|303.5|304.6|303.8|304.6|303.8|304|303.5|1322
1734685040000|2024-12-20 08:57:20|304.4||304.4||304.4||304.4||479
1734685050000|2024-12-20 08:57:30|304.3|303.9|304.1|303.8|304.3|303.9|304.1|303.8|297
1734685060000|2024-12-20 08:57:40||303.7||303.7||303.7||303.7|423
1734685100000|2024-12-20 08:58:20|303.9|303.6|303.9|303.6|303.9|303.6|303.9|303.6|492
1734685110000|2024-12-20 08:58:30|303.8|303.5|303.8|303.6|303.8|303.6|303.8|303.5|10407
1734685120000|2024-12-20 08:58:40|||||||||200
1734685130000|2024-12-20 08:58:50|303.7|303.1|303.5|303.1|303.7|303.1|303.5|303.1|403
1734685190000|2024-12-20 08:59:50|||||||||2300
1734685200000|2024-12-20 09:00:00|302.9|302.4|302.7|302.2|302.9|302.4|302.7|302.2|954
1734685210000|2024-12-20 09:00:10|302.6|302.1|302.5|302.1|302.6|302.1|302.5|302.1|1020
1734685250000|2024-12-20 09:00:50|302.4||302.4||302.4||302.4||0
1734685310000|2024-12-20 09:01:50|302.3|301.7|302.2|301.7|302.3|301.7|302.2|301.7|512
1734685320000|2024-12-20 09:02:00|301.9|301.5|301.9|301.5|301.9|301.5|301.9|301.5|339
1734685380000|2024-12-20 09:03:00|||||||||800
1734685520000|2024-12-20 09:05:20|301.8|301.2|301.4|300.8|301.8|301.2|301.4|300.7|1644
1734685690000|2024-12-20 09:08:10|301.3|300.7|301|300.6|301.3|300.7|301|300.6|461
1734685700000|2024-12-20 09:08:20|300.9|300.1|300.7|300|300.9|300.1|300.7|300|796
1734685710000|2024-12-20 09:08:30||300.1||300.1||300.1||300.1|0
1734685720000|2024-12-20 09:08:40|300.9|300.4|300.9|300.4|300.9|300.4|300.9|300.4|271
1734685730000|2024-12-20 09:08:50||300.5||300.5||300.5||300.5|4
1734685840000|2024-12-20 09:10:40|301.2|300.6|301.2|300.6|301.2|300.6|301.2|300.6|34
1734685850000|2024-12-20 09:10:50||300.7||300.8||300.8||300.7|1000
1734685860000|2024-12-20 09:11:00|301.1||301.1||301.1||301.1||0
1734685880000|2024-12-20 09:11:20|||||||||2981
1734685890000|2024-12-20 09:11:30||300.9||300.9||300.9||300.9|202
1734685920000|2024-12-20 09:12:00|301|300.5|301|300.5|301|300.5|301|300.5|486
1734685930000|2024-12-20 09:12:10|300.8|300.4|300.9|300.4|300.9|300.4|300.8|300.4|737
1734685940000|2024-12-20 09:12:20|300.8|300.1|300.8|300.1|300.8|300.1|300.8|300.1|59
1734685970000|2024-12-20 09:12:50|300.7||300.7||300.7||300.7||6
1734686000000|2024-12-20 09:13:20||300.2||300.3||300.3||300.2|480
1734686030000|2024-12-20 09:13:50||300.2||300.2||300.2||300.2|0
1734686150000|2024-12-20 09:15:50|||||||||660
1734686250000|2024-12-20 09:17:30|||||||||84
1734686320000|2024-12-20 09:18:40|300.6|299.8|300.3|299.8|300.6|299.8|300.3|299.8|17
1734686330000|2024-12-20 09:18:50|300.7|300|300.7|300|300.7|300|300.7|300|461
1734686350000|2024-12-20 09:19:10||300.1||300.2||300.2||300.1|0
1734686380000|2024-12-20 09:19:40|301|300.3|301|300.5|301|300.5|301|300.3|145
1734686410000|2024-12-20 09:20:10|301.5|300.9|301.5|301|301.5|301|301.5|300.9|422
1734686530000|2024-12-20 09:22:10|301.3|300.8|301.3|300.8|301.3|300.8|301.3|300.8|579
1734686540000|2024-12-20 09:22:20|301|300.6|301|300.6|301|300.6|301|300.6|295
1734686580000|2024-12-20 09:23:00|||||||||10
1734686590000|2024-12-20 09:23:10|300.9|300.5|300.9|300.5|300.9|300.5|300.9|300.5|51
1734686680000|2024-12-20 09:24:40|300.8||300.8||300.8||300.8||236
1734686740000|2024-12-20 09:25:40|301|300.7|301|300.7|301|300.7|301|300.7|693
1734686750000|2024-12-20 09:25:50|300.7|300.4|300.4|300.2|300.7|300.4|300.4|300.2|459
1734686780000|2024-12-20 09:26:20|300.3|299.9|300.3|299.9|300.3|299.9|300.3|299.9|148
1734686810000|2024-12-20 09:26:50|300.9|300.5|300.9|300.5|300.9|300.5|300.9|300.5|178
1734686820000|2024-12-20 09:27:00|301|300.8|301|300.8|301|300.8|301|300.8|863
1734686830000|2024-12-20 09:27:10|300.9||301||301||300.9||3019
1734686890000|2024-12-20 09:28:10|300.9|300.7|300.9|300.7|300.9|300.7|300.9|300.7|497
1734686910000|2024-12-20 09:28:30|300.7|300.6|300.7|300.3|300.7|300.6|300.7|300.3|100
1734686930000|2024-12-20 09:28:50|300.4|300|300.4|300|300.4|300|300.4|300|356
1734686980000|2024-12-20 09:29:40|300.5||300.5||300.5||300.5||0
1734686990000|2024-12-20 09:29:50|||||||||3310
1734687000000|2024-12-20 09:30:00||299.9||299.9||299.9||299.9|0
1734687110000|2024-12-20 09:31:50|||||||||16
1734687120000|2024-12-20 09:32:00|300.4||300.4||300.4||300.4||0
1734687230000|2024-12-20 09:33:50|||||||||500
1734687300000|2024-12-20 09:35:00|300.2||300.2||300.2||300.2||0
1734687310000|2024-12-20 09:35:10|300.4|300|300.4|300|300.4|300|300.4|300|41
1734687370000|2024-12-20 09:36:10|300.3|299.7|299.4|298.6|300.4|299.7|299.4|298.6|1276
1734687380000|2024-12-20 09:36:20|299.3|298.3|298.8|298.4|299.3|298.4|298.8|298.2|491
1734687390000|2024-12-20 09:36:30|299|298.5|299|298.6|299|298.6|299|298.5|242
1734687410000|2024-12-20 09:36:50||298.8||298.8||298.8||298.8|0
1734687420000|2024-12-20 09:37:00|||||||||646
1734687430000|2024-12-20 09:37:10|299.3||299.3||299.3||299.3||78
1734687440000|2024-12-20 09:37:20||298.9||298.9||298.9||298.9|23
1734687450000|2024-12-20 09:37:30|299.2||299.1||299.2||299.1||0
1734687550000|2024-12-20 09:39:10|299.8|299.3|299.7|299.1|299.8|299.3|299.7|299.1|417
1734687560000|2024-12-20 09:39:20|299.8|299.2|299.7|299.3|299.8|299.3|299.7|299.2|636
1734687730000|2024-12-20 09:42:10|300|299.4|300|299.4|300|299.4|300|299.4|104
1734687740000|2024-12-20 09:42:20|300.2|299.5|300.4|299.5|300.4|299.5|300.2|299.5|0
1734688040000|2024-12-20 09:47:20|300.3||300.3||300.3||300.3||0
1734688050000|2024-12-20 09:47:30|300.2|299.6|300.2|299.6|300.2|299.6|300.2|299.6|0
1734688070000|2024-12-20 09:47:50|300.3|299.7|300.3|299.8|300.3|299.8|300.3|299.7|444
1734688100000|2024-12-20 09:48:20|||||||||14
1734688210000|2024-12-20 09:50:10|300.2||300.2||300.2||300.2||2311
1734688260000|2024-12-20 09:51:00|300.4||300.4||300.4||300.4||0
1734688350000|2024-12-20 09:52:30|||||||||10000
1734688360000|2024-12-20 09:52:40|300.8|300.4|300.6|299.8|300.8|300.4|300.6|299.8|1807
1734688370000|2024-12-20 09:52:50|||||||||4
1734688390000|2024-12-20 09:53:10|300.5|299.7|300.5|299.7|300.5|299.7|300.5|299.7|0
1734688530000|2024-12-20 09:55:30|||||||||403
1734688540000|2024-12-20 09:55:40||299.8||299.8||299.8||299.8|226
1734688570000|2024-12-20 09:56:10||299.7||299.7||299.7||299.7|0
1734688790000|2024-12-20 09:59:50||299.8||299.8||299.8||299.8|0
1734688810000|2024-12-20 10:00:10||299.9||300.1||300.1||299.9|263
1734688900000|2024-12-20 10:01:40|||||||||50000
1734688910000|2024-12-20 10:01:50|||||||||50000
1734688920000|2024-12-20 10:02:00|300.3|299.9|299.9|299.7|300.3|299.9|299.9|299.7|837
1734688930000|2024-12-20 10:02:10|300.1|299.8|300.5|300|300.5|300|300.1|299.8|106
1734688940000|2024-12-20 10:02:20||300.1||300.1||300.1||300.1|0
1734689020000|2024-12-20 10:03:40|||||||||197
1734689110000|2024-12-20 10:05:10|||||||||3
1734689130000|2024-12-20 10:05:30|||||||||569
1734689140000|2024-12-20 10:05:40||300||300.1||300.1||300|0
1734689230000|2024-12-20 10:07:10|301|300.2|301.6|300.9|301.6|300.9|301|300.2|2254
1734689250000|2024-12-20 10:07:30|||||||||700
1734689260000|2024-12-20 10:07:40|301.5||301.5||301.5||301.5||0
1734689270000|2024-12-20 10:07:50|302.6|301|303.2|302.1|303.2|302.1|302.6|301|24
1734689370000|2024-12-20 10:09:30|||||||||306
1734689710000|2024-12-20 10:15:10|302|301.6|302|301.7|302|301.7|302|301.6|44
1734689720000|2024-12-20 10:15:20|302.4|301.9|302.9|302.2|302.9|302.2|302.4|301.9|2198
1734689730000|2024-12-20 10:15:30|303||303||303||303||0
1734689770000|2024-12-20 10:16:10|||||||||945
1734689790000|2024-12-20 10:16:30|302.9||302.9||302.9||302.9||0
1734689810000|2024-12-20 10:16:50|302|301.7|301.8|301.6|302|301.7|301.8|301.6|556
1734689820000|2024-12-20 10:17:00||301.5||301.6||301.6||301.5|24
1734689830000|2024-12-20 10:17:10|302||302||302||302||332
1734689840000|2024-12-20 10:17:20|302.7|301.5|302.8|302|302.8|302|302.7|301.5|1310
1734689850000|2024-12-20 10:17:30|303.1|302.1|303.1|302.2|303.1|302.2|303.1|302.1|0
1734689870000|2024-12-20 10:17:50|302.4|302|302.3|302|302.4|302.2|302.3|302|1582
1734689880000|2024-12-20 10:18:00|302.2|301.5|302.2|301.6|302.2|301.6|302.2|301.5|413
1734690020000|2024-12-20 10:20:20|301.8|301.4|301.8|301.4|301.8|301.4|301.8|301.4|46
1734690030000|2024-12-20 10:20:30|301.5|300.9|301.6|301|301.6|301.1|301.5|300.8|636
1734690040000|2024-12-20 10:20:40|301.7|301.1|301.7|301.1|301.7|301.1|301.7|301.1|0
1734690070000|2024-12-20 10:21:10||301||301||301||301|0
1734690090000|2024-12-20 10:21:30||301.1||301.1||301.1||301.1|0
1734690120000|2024-12-20 10:22:00|301.6||301.5||301.6||301.5||569
1734690160000|2024-12-20 10:22:40|301.3|301|301.3|300.7|301.3|301|301.2|300.6|672
1734690170000|2024-12-20 10:22:50|||||||||4
1734690190000|2024-12-20 10:23:10|301.6|300.9|301.7|301.1|301.7|301.1|301.6|300.9|170
1734690200000|2024-12-20 10:23:20||301.2||301.2||301.2||301.2|0
1734690220000|2024-12-20 10:23:40|301.8||301.9||301.9||301.8||0
1734690230000|2024-12-20 10:23:50|301.8||301.9||301.9||301.8||0
1734690240000|2024-12-20 10:24:00|301.7||301.7||301.7||301.7||0
1734690360000|2024-12-20 10:26:00|302|301.5|302.4|301.9|302.6|302.2|302|301.5|1482
1734690380000|2024-12-20 10:26:20|302.3||302.3||302.3||302.3||252
1734690390000|2024-12-20 10:26:30|302.4|302.1|302.4|302.1|302.4|302.1|302.4|302.1|36
1734690400000|2024-12-20 10:26:40|302.3|302.2|302.7|302.2|302.7|302.2|302.3|302.2|290
1734690520000|2024-12-20 10:28:40|||||||||2
1734690530000|2024-12-20 10:28:50|||||||||105
1734690670000|2024-12-20 10:31:10|||||||||1180
1734690690000|2024-12-20 10:31:30|302.5||302.7||302.7||302.5||150
1734690750000|2024-12-20 10:32:30|302.6||302.6||302.6||302.6||411
1734690790000|2024-12-20 10:33:10|302.2|302.1|302.2|302.1|302.2|302.1|302.2|302.1|574
1734690800000|2024-12-20 10:33:20|302.5|302.2|302.6|302.2|302.6|302.2|302.5|302.2|1410
1734690850000|2024-12-20 10:34:10|303.1|302.6|303.1|302.6|303.1|302.6|303.1|302.6|761
1734690880000|2024-12-20 10:34:40|303.6|303|303.5|303.1|303.6|303.1|303.5|303|378
1734690890000|2024-12-20 10:34:50|303.7||303.6||303.7||303.6||0
1734690960000|2024-12-20 10:36:00|303.5|303.2|303.7|303.3|303.7|303.3|303.5|303.2|1712
1734690970000|2024-12-20 10:36:10|304.1|303.4|304.1|303.5|304.1|303.5|304.1|303.4|1650
1734690980000|2024-12-20 10:36:20|303.7|303.4|304.2|303.6|304.2|303.6|303.7|303.4|2007
1734690990000|2024-12-20 10:36:30|304||303.9||304||303.9||298
1734691010000|2024-12-20 10:36:50|304|303.7|304|303.7|304|303.7|304|303.7|709
1734691020000|2024-12-20 10:37:00|304.1||304.2||304.2||304||207
1734691080000|2024-12-20 10:38:00|304||304.1||304.1||304||582
1734691140000|2024-12-20 10:39:00|304||304.1||304.1||304||123
1734691160000|2024-12-20 10:39:20|304||304.1||304.1||303.9||225
1734691200000|2024-12-20 10:40:00|304||303.8||304||303.8||320
1734691210000|2024-12-20 10:40:10|304|303.6|303.8|303.6|304|303.6|303.8|303.6|254
1734691220000|2024-12-20 10:40:20|303.6|303.5|303.4|303.3|303.6|303.5|303.4|303.3|1644
1734691230000|2024-12-20 10:40:30|303.3|303.1|303.2|303|303.3|303.1|303.2|303|505
1734691240000|2024-12-20 10:40:40|303.5|303.1|303.5|303|303.5|303.1|303.5|303|300
1734691250000|2024-12-20 10:40:50||303.1||303.1||303.1||303.1|0
1734691270000|2024-12-20 10:41:10|303|302.9|303|302.9|303|302.9|303|302.9|581
1734691280000|2024-12-20 10:41:20|302.9|302.6|303.1|302.7|303.1|302.7|302.9|302.6|123
1734691290000|2024-12-20 10:41:30|303||303||303||303||0
1734691300000|2024-12-20 10:41:40|302.9||302.9||302.9||302.9||0
1734691320000|2024-12-20 10:42:00|302.8|302.6|302.8|302.6|302.8|302.6|302.8|302.6|435
1734691330000|2024-12-20 10:42:10|||||||||3285
1734691340000|2024-12-20 10:42:20|303.1|302.8|303.4|303.1|303.4|303.1|303.1|302.8|1961
1734691350000|2024-12-20 10:42:30||303||303||303||303|6921
1734691400000|2024-12-20 10:43:20|||||||||4
1734691490000|2024-12-20 10:44:50|303.8|303.3|303.8|303.3|303.8|303.3|303.8|303.3|534
1734691500000|2024-12-20 10:45:00|303.9|303.4|303.9|303.5|303.9|303.5|303.9|303.4|1
1734691550000|2024-12-20 10:45:50|303.7||303.7||303.7||303.7||1580
1734691560000|2024-12-20 10:46:00|303.8||303.9||303.9||303.8||0
1734691570000|2024-12-20 10:46:10|||||||||1400
1734691590000|2024-12-20 10:46:30|304.2|303.6|304.1|303.8|304.3|304|304.1|303.6|696
1734691600000|2024-12-20 10:46:40|304.2|303.9|304.3|303.9|304.3|303.9|304.2|303.9|175
1734691620000|2024-12-20 10:47:00||304||304||304||304|0
1734691640000|2024-12-20 10:47:20|||||||||1211
1734691650000|2024-12-20 10:47:30|||||||||3248
1734691670000|2024-12-20 10:47:50|||||||||13409
1734691680000|2024-12-20 10:48:00|||||||||600
1734691690000|2024-12-20 10:48:10|305.1|304.1|305.1|304.6|305.1|304.6|305.1|304.1|2
1734691700000|2024-12-20 10:48:20||304.7||304.7||304.7||304.7|1007
1734691710000|2024-12-20 10:48:30|||||||||1262
1734691720000|2024-12-20 10:48:40|305.2|304.8|305.3|304.9|305.3|304.9|305.2|304.8|1631
1734691740000|2024-12-20 10:49:00|||||||||3334
1734691760000|2024-12-20 10:49:20|||||||||375
1734691770000|2024-12-20 10:49:30|||||||||3
1734691780000|2024-12-20 10:49:40|||||||||265
1734691790000|2024-12-20 10:49:50|305.2|304.8|305|304.8|305.2|304.8|305|304.8|17
1734691800000|2024-12-20 10:50:00|304.9|304.7|304.4|304.3|304.9|304.7|304.4|304.3|784
1734691810000|2024-12-20 10:50:10|304.5|304.2|304.7|304.3|304.7|304.3|304.3|304.2|500
1734691820000|2024-12-20 10:50:20|304.6|304.2|304.5|304.2|304.6|304.2|304.4|304.2|550
1734691830000|2024-12-20 10:50:30|304.4||304.5||304.6||304.4||40
1734691840000|2024-12-20 10:50:40|304.6|304.3|304.6|304.3|304.6|304.3|304.6|304.3|729
1734691850000|2024-12-20 10:50:50|304.5|304.2|304.2|304|304.6|304.2|304.2|304|500
1734691860000|2024-12-20 10:51:00|304.3|304.1|304.4|304.1|304.4|304.1|304.3|304.1|75
1734691870000|2024-12-20 10:51:10|304.3|304.3|304.4|304.3|304.5|304.3|304.3|304.3|377
1734691880000|2024-12-20 10:51:20|304.5|304.4|304.6|304.4|304.6|304.4|304.4|304.4|1130
1734691890000|2024-12-20 10:51:30|304.5||304.6||304.6||304.5||88
1734691900000|2024-12-20 10:51:40||304.5||304.4||304.5||304.4|1517
1734691910000|2024-12-20 10:51:50|304.5|304.3|304.4|304.3|304.5|304.3|304.4|304.3|39
1734691920000|2024-12-20 10:52:00|304.5||304.5||304.6||304.5||273
1734691930000|2024-12-20 10:52:10|304.4||304.5||304.5||304.4||71
1734691940000|2024-12-20 10:52:20|304.4||304.5||304.6||304.4||540
1734691950000|2024-12-20 10:52:30|304.6||304.5||304.6||304.5||352
1734691960000|2024-12-20 10:52:40|304.6|304.4|304.6|304.3|304.6|304.4|304.5|304.3|40
1734691970000|2024-12-20 10:52:50|304.5|304.4|304.6|304.4|304.6|304.4|304.5|304.4|87
1734691980000|2024-12-20 10:53:00|304.5||304.6||304.6||304.5||15
1734691990000|2024-12-20 10:53:10|304.5|304.5|304.5|304.3|304.6|304.5|304.4|304.3|312
1734692000000|2024-12-20 10:53:20|304.4|304.2|304.2|303.9|304.4|304.2|304.1|303.9|1307
1734692010000|2024-12-20 10:53:30|304|303.8|304|303.8|304.1|303.9|304|303.8|3663
1734692020000|2024-12-20 10:53:40|303.9|303.7|303.8|303.6|303.9|303.7|303.8|303.6|911
1734692030000|2024-12-20 10:53:50|303.9|303.7|303.7|303.6|303.9|303.7|303.7|303.6|48
1734692040000|2024-12-20 10:54:00|303.6|303.5|303.7|303.6|303.7|303.6|303.6|303.5|90
1734692050000|2024-12-20 10:54:10|303.6|303.5|304.2|303.9|304.2|303.9|303.6|303.5|706
1734692060000|2024-12-20 10:54:20|304.3|304|304.1|304|304.3|304|304.1|304|107
1734692070000|2024-12-20 10:54:30|304.2||304.2||304.3||304.2||188
1734692080000|2024-12-20 10:54:40|304.1||304.2||304.2||304.1||133
1734692090000|2024-12-20 10:54:50|304.1|303.9|304|303.9|304.1|303.9|304|303.9|37
1734692100000|2024-12-20 10:55:00|304.2|304|304.2|304|304.3|304|304.2|304|1118
1734692110000|2024-12-20 10:55:10|304.3|304.1|304|303.9|304.3|304.1|304|303.9|145
1734692120000|2024-12-20 10:55:20|304.2|304.1|304.2|304|304.2|304.1|304.2|304|95
1734692130000|2024-12-20 10:55:30|304.1|304.1|304.2|304.1|304.3|304.1|304.1|304.1|803
1734692140000|2024-12-20 10:55:40|304.3|304.2|304.3|304.2|304.3|304.2|304.3|304.2|91
1734692150000|2024-12-20 10:55:50|304.2|304.1|304.1|304|304.2|304.1|304.1|304|410
1734692160000|2024-12-20 10:56:00|303.8|303.7|303.8|303.7|303.9|303.7|303.8|303.7|62
1734692170000|2024-12-20 10:56:10|303.9|303.8|303.8|303.7|303.9|303.8|303.8|303.7|544
1734692180000|2024-12-20 10:56:20|303.9|303.6|303.8|303.6|303.9|303.6|303.8|303.6|141
1734692190000|2024-12-20 10:56:30|303.7||303.7||303.8||303.7||44
1734692200000|2024-12-20 10:56:40|303.8|303.7|304.1|303.8|304.1|303.8|303.8|303.7|203
1734692210000|2024-12-20 10:56:50|304||303.9||304||303.9||16
1734692220000|2024-12-20 10:57:00|||||||||79
1734692230000|2024-12-20 10:57:10|303.8|303.7|303.8|303.7|303.8|303.7|303.8|303.7|332
1734692240000|2024-12-20 10:57:20|303.9|303.8|304|303.8|304|303.8|303.8|303.8|17
1734692250000|2024-12-20 10:57:30|304.1||304.1||304.2||304.1||5
1734692260000|2024-12-20 10:57:40|304.3|304.1|304.2|304|304.3|304.1|304.1|304|603
1734692270000|2024-12-20 10:57:50|304.1|303.7|303.8|303.7|304.1|303.7|303.8|303.7|1110
1734692280000|2024-12-20 10:58:00|303.7|303.6|303.7|303.6|303.7|303.6|303.7|303.6|778
1734692290000|2024-12-20 10:58:10|303.8||303.8||303.8||303.8||1359
1734692300000|2024-12-20 10:58:20||303.7||303.7||303.7||303.7|901
1734692310000|2024-12-20 10:58:30|303.9||303.8||303.9||303.8||94
1734692320000|2024-12-20 10:58:40|303.7|303.6|303.7|303.6|303.7|303.6|303.7|303.6|108
1734692330000|2024-12-20 10:58:50|303.6|303.5|303.7|303.5|303.7|303.5|303.5|303.4|624
1734692340000|2024-12-20 10:59:00|303.6||303.6||303.6||303.6||11
1734692350000|2024-12-20 10:59:10|303.9|303.7|304.2|303.9|304.2|304|303.8|303.7|900
1734692360000|2024-12-20 10:59:20|304.1|303.8|303.8|303.7|304.1|303.8|303.8|303.7|537
1734692370000|2024-12-20 10:59:30|304||303.9||304||303.9||179
1734692380000|2024-12-20 10:59:40|304|303.8|304|303.8|304|303.9|304|303.8|91
1734692390000|2024-12-20 10:59:50|303.9|303.6|303.8|303.6|303.9|303.6|303.8|303.6|20
1734692400000|2024-12-20 11:00:00|303.7|303.5|303.7|303.4|303.8|303.5|303.6|303.4|412
1734692410000|2024-12-20 11:00:10|303.6||303.5||303.6||303.5||280
1734692420000|2024-12-20 11:00:20|303.7||303.8||303.8||303.7||1044
1734692430000|2024-12-20 11:00:30|303.9|303.6|304.1|303.6|304.1|303.6|303.9|303.6|848
1734692440000|2024-12-20 11:00:40|304.2|303.8|304.2|303.8|304.2|303.8|304.2|303.8|297
1734692450000|2024-12-20 11:00:50|||||||||3
1734692470000|2024-12-20 11:01:10|||||||||652
1734692490000|2024-12-20 11:01:30|||||||||567
1734692520000|2024-12-20 11:02:00|304.3|303.9|303.7|303.5|304.3|304|303.7|303.5|610
1734692530000|2024-12-20 11:02:10|303.6|303.4|303.5|303.3|303.6|303.4|303.4|303.3|444
1734692540000|2024-12-20 11:02:20|303.4||303.4||303.4||303.4||0
1734692570000|2024-12-20 11:02:50|303.3|303.1|303.4|303.1|303.4|303.1|303.3|303.1|8
1734692580000|2024-12-20 11:03:00|||||||||175
1734692620000|2024-12-20 11:03:40|303.3||303.3||303.3||303.3||20
1734692710000|2024-12-20 11:05:10||303||303||303||303|309
1734692850000|2024-12-20 11:07:30|302.8|302.3|302.8|302.3|302.8|302.3|302.8|302.3|76
1734692860000|2024-12-20 11:07:40|302.7|302.2|302.7|302.4|303|302.7|302.7|302.2|831
1734692870000|2024-12-20 11:07:50|302.8|302.6|303|302.6|303|302.6|302.8|302.6|793
1734692880000|2024-12-20 11:08:00|303.4|303|303.4|303|303.4|303|303.4|303|215
1734692900000|2024-12-20 11:08:20|303.3||303.4||303.4||303.3||0
1734692920000|2024-12-20 11:08:40|303.3||303.3||303.3||303.3||0
1734692940000|2024-12-20 11:09:00|303.2||303.3||303.3||303.2||346
1734692980000|2024-12-20 11:09:40|||||||||500
1734693040000|2024-12-20 11:10:40|303.4|303.2|303.4|303.2|303.4|303.2|303.4|303.2|9935
1734693070000|2024-12-20 11:11:10||303.1||303.1||303.1||303.1|828
1734693090000|2024-12-20 11:11:30|303.2|303|303.3|303|303.3|303|303.2|303|293
1734693100000|2024-12-20 11:11:40|303.1|302.8|303.1|302.8|303.1|302.8|303|302.8|130
1734693120000|2024-12-20 11:12:00|303|302.6|303.1|302.6|303.1|302.6|302.7|302.6|659
1734693190000|2024-12-20 11:13:10|303.3|302.9|303.3|302.9|303.3|302.9|303.3|302.9|636
1734693200000|2024-12-20 11:13:20|||||||||372
1734693210000|2024-12-20 11:13:30|303.5|303.3|303.5|303.3|303.5|303.3|303.5|303.3|53
1734693240000|2024-12-20 11:14:00|303.8|303.4|303.8|303.4|303.8|303.4|303.8|303.4|526
1734693250000|2024-12-20 11:14:10|||||||||109
1734693260000|2024-12-20 11:14:20|303.9|303.5|303.9|303.5|303.9|303.5|303.9|303.5|20
1734693300000|2024-12-20 11:15:00|||||||||500
1734693440000|2024-12-20 11:17:20|304.3|303.6|304.4|303.8|304.4|303.8|304.3|303.6|10269
1734693450000|2024-12-20 11:17:30|||||||||1
1734693460000|2024-12-20 11:17:40||303.9||303.9||303.9||303.9|0
1734693500000|2024-12-20 11:18:20|||||||||350
1734693530000|2024-12-20 11:18:50|304.1|303.6|304.1|303.6|304.1|303.6|304.1|303.6|375
1734693540000|2024-12-20 11:19:00|304||304||304||304||0
1734693590000|2024-12-20 11:19:50|303.9||303.9||303.9||303.9||187
1734693610000|2024-12-20 11:20:10|||||||||1293
1734693650000|2024-12-20 11:20:50|304||304||304||304||0
1734693730000|2024-12-20 11:22:10|303.8|303.5|303.5|303.3|303.8|303.5|303.5|303.3|275
1734693740000|2024-12-20 11:22:20||303.1||303.1||303.1||303.1|2699
1734693770000|2024-12-20 11:22:50|303.3|302.9|303.3|302.9|303.3|302.9|303.3|302.9|238
1734693830000|2024-12-20 11:23:50||303||303||303||303|399
1734693840000|2024-12-20 11:24:00|303.2|302.9|303.2|302.9|303.2|302.9|303.2|302.9|293
1734693960000|2024-12-20 11:26:00|303.3|303|303.3|303|303.3|303|303.3|303|2
1734693990000|2024-12-20 11:26:30|||||||||1040
1734694050000|2024-12-20 11:27:30|303.2||303.2||303.2||303.2||154
1734694110000|2024-12-20 11:28:30||303.1||303||303.1||303|745
1734694120000|2024-12-20 11:28:40|303.1|302.9|303.1|302.9|303.1|302.9|303.1|302.9|29
1734694130000|2024-12-20 11:28:50|303.2||303.2||303.2||303.2||0
1734694160000|2024-12-20 11:29:20|303.3|303|303.3|303|303.3|303|303.3|303|74
1734694170000|2024-12-20 11:29:30|303.2||303.3||303.3||303.2||0
1734694280000|2024-12-20 11:31:20|303.1|302.9|303.3|302.9|303.3|302.9|303.1|302.9|340
1734694400000|2024-12-20 11:33:20|||||||||10
1734694500000|2024-12-20 11:35:00|303.2|303.2|303.6|303.2|303.6|303.2|303|303.2|2770
1734694510000|2024-12-20 11:35:10|303.5|303.1|303.6|303.2|303.6|303.2|303.5|303.1|852
1734694540000|2024-12-20 11:35:40|||||||||2870
1734694630000|2024-12-20 11:37:10|||||||||78
1734694700000|2024-12-20 11:38:20|303.4||303.4||303.4||303.4||0
1734694740000|2024-12-20 11:39:00|303.8|303.3|303.8|303.5|303.8|303.5|303.8|303.3|249
1734694750000|2024-12-20 11:39:10||303.6||303.6||303.6||303.6|0
1734694760000|2024-12-20 11:39:20||303.5||303.5||303.5||303.5|211
1734694770000|2024-12-20 11:39:30||303.4||303.4||303.4||303.4|228
1734694840000|2024-12-20 11:40:40|||||||||250
1734694860000|2024-12-20 11:41:00|||||||||10
1734694900000|2024-12-20 11:41:40|||||||||20000
1734694920000|2024-12-20 11:42:00|||||||||4
1734694950000|2024-12-20 11:42:30|303.7||303.7||303.7||303.7||0
1734695060000|2024-12-20 11:44:20|303.8|303.5|303.9|303.5|303.9|303.5|303.8|303.5|489
1734695080000|2024-12-20 11:44:40|||||||||20000
1734695150000|2024-12-20 11:45:50|303.7||303.7||303.7||303.7||0
1734695160000|2024-12-20 11:46:00|303.9|303.6|303.9|303.6|303.9|303.6|303.9|303.6|623
1734695190000|2024-12-20 11:46:30|303.8|303.5|303.6|303.4|303.8|303.5|303.6|303.4|834
1734695200000|2024-12-20 11:46:40|303.8|303.5|303.8|303.5|303.8|303.5|303.8|303.5|174
1734695230000|2024-12-20 11:47:10||303.4||303.4||303.4||303.4|0
1734695260000|2024-12-20 11:47:40|303.7||303.7||303.7||303.7||0
1734695350000|2024-12-20 11:49:10|303.9|303.6|303.9|303.6|303.9|303.6|303.9|303.6|52
1734695370000|2024-12-20 11:49:30|||||||||1334
1734695410000|2024-12-20 11:50:10|304.1|303.8|304.1|303.8|304.1|303.8|304.1|303.8|13897
1734695420000|2024-12-20 11:50:20|||||||||304
1734695450000|2024-12-20 11:50:50|303.9|303.7|303.9|303.7|303.9|303.7|303.9|303.7|347
1734695470000|2024-12-20 11:51:10|303.8||303.9||303.9||303.8||1000
1734695530000|2024-12-20 11:52:10|||||||||1114
1734695540000|2024-12-20 11:52:20|303.8|303.6|303.8|303.5|303.8|303.6|303.8|303.5|506
1734695580000|2024-12-20 11:53:00|303.7||303.8||303.8||303.7||0
1734695610000|2024-12-20 11:53:30|303.7||303.8||303.8||303.7||370
1734695620000|2024-12-20 11:53:40|||||||||91
1734695650000|2024-12-20 11:54:10|303.9||303.8||303.9||303.8||96
1734695680000|2024-12-20 11:54:40|303.7||303.8||303.8||303.7||408
1734695760000|2024-12-20 11:56:00||303.6||303.5||303.6||303.5|1131
1734695840000|2024-12-20 11:57:20|||||||||1634
1734695860000|2024-12-20 11:57:40|303.7|303.3|303.4|303.3|303.7|303.3|303.4|303.3|500
1734695870000|2024-12-20 11:57:50|303.3|303.2|303.4|303.1|303.4|303.2|303.3|303.1|658
1734695970000|2024-12-20 11:59:30|303.3|302.9|303.2|302.9|303.3|302.9|303.2|302.9|265
1734696020000|2024-12-20 12:00:20||303||303||303||303|1649
1734696040000|2024-12-20 12:00:40|303.4|303.1|303.4|303.1|303.4|303.1|303.4|303.1|42
1734696120000|2024-12-20 12:02:00|303.5|303.3|303.5|303.3|303.5|303.3|303.5|303.3|364
1734696150000|2024-12-20 12:02:30||303.2||303.2||303.2||303.2|468
1734696320000|2024-12-20 12:05:20|303.4||303.4||303.4||303.4||0
1734696330000|2024-12-20 12:05:30|303.5||303.5||303.5||303.5||244
1734696420000|2024-12-20 12:07:00|303.4||303.5||303.5||303.4||142
1734696470000|2024-12-20 12:07:50|||||||||2100
1734696650000|2024-12-20 12:10:50|303.4|303.1|303.4|303.1|303.5|303.1|303.4|303.1|110
1734696700000|2024-12-20 12:11:40|303.7|303.2|304.5|304|304.5|304|303.7|303.2|856
1734696710000|2024-12-20 12:11:50||304.1||304.1||304.1||304.1|740
1734696730000|2024-12-20 12:12:10|||||||||326
1734696740000|2024-12-20 12:12:20|||||||||1307
1734696820000|2024-12-20 12:13:40|304.3|304.2|304.5|304.2|304.5|304.2|304.3|304.2|103
1734696840000|2024-12-20 12:14:00|304.7|304.4|304.7|304.4|304.7|304.4|304.7|304.4|6620
1734696860000|2024-12-20 12:14:20|||||||||174
1734696870000|2024-12-20 12:14:30|||||||||1385
1734696950000|2024-12-20 12:15:50|304.5|304.5|304.5|304.2|304.5|304.5|304.5|304.2|1713
1734696960000|2024-12-20 12:16:00|||||||||259
1734696970000|2024-12-20 12:16:10|||||||||700
1734697090000|2024-12-20 12:18:10|||||||||416
1734697140000|2024-12-20 12:19:00|304.4||304.5||304.5||304.4||100
1734697220000|2024-12-20 12:20:20|||||||||832
1734697250000|2024-12-20 12:20:50|||||||||1088
1734697400000|2024-12-20 12:23:20|304.4||304.4||304.4||304.4||447
1734697410000|2024-12-20 12:23:30|||||||||953
1734697420000|2024-12-20 12:23:40|304.3||304.3||304.3||304.3||0
1734697480000|2024-12-20 12:24:40|304.5|304.3|304.5|304.3|304.5|304.3|304.5|304.3|788
1734697550000|2024-12-20 12:25:50|||||||||1920
1734697560000|2024-12-20 12:26:00|304.6|304.4|304.8|304.4|304.8|304.4|304.6|304.4|1045
1734697590000|2024-12-20 12:26:30|304.5|304.2|304.5|304.2|304.5|304.2|304.5|304.2|549
1734697600000|2024-12-20 12:26:40|304.4||304.4||304.5||304.4||536
1734697660000|2024-12-20 12:27:40|||||||||5
1734697700000|2024-12-20 12:28:20|||||||||167
1734697750000|2024-12-20 12:29:10|||||||||541
1734697790000|2024-12-20 12:29:50|304.5||304.5||304.5||304.5||938
1734697870000|2024-12-20 12:31:10|||||||||179
1734697900000|2024-12-20 12:31:40|304.8|304.3|304.8|304.4|304.8|304.4|304.8|304.3|106
1734697920000|2024-12-20 12:32:00|||||||||1320
1734698020000|2024-12-20 12:33:40|||||||||1040
1734698070000|2024-12-20 12:34:30|304.7||304.6||304.7||304.6||639
1734698120000|2024-12-20 12:35:20||304.5||304.5||304.5||304.5|349
1734698140000|2024-12-20 12:35:40|304.8|304.6|304.8|304.6|304.8|304.6|304.8|304.6|885
1734698280000|2024-12-20 12:38:00|304.7|304.5|304.6|304.4|304.7|304.5|304.6|304.4|452
1734698300000|2024-12-20 12:38:20|||||||||1
1734698320000|2024-12-20 12:38:40|||||||||1202
1734698340000|2024-12-20 12:39:00|||||||||975
1734698430000|2024-12-20 12:40:30|304.7|304.5|305|304.7|305|304.7|304.7|304.5|2359
1734698440000|2024-12-20 12:40:40|||||||||753
1734698480000|2024-12-20 12:41:20|305.6|305.2|305.6|305.2|305.6|305.2|305.6|305.2|4730
1734698490000|2024-12-20 12:41:30|306.2|305.5|305.7|305.1|306.2|305.6|305.4|305|1656
1734698500000|2024-12-20 12:41:40||305.2||305.2||305.2||305.2|0
1734698520000|2024-12-20 12:42:00||305.3||305.3||305.3||305.3|807
1734698540000|2024-12-20 12:42:20|305.6|305.2|305.6|305.2|305.6|305.2|305.6|305.2|311
1734698600000|2024-12-20 12:43:20|||||||||10000
1734698630000|2024-12-20 12:43:50|||||||||260
1734698650000|2024-12-20 12:44:10|||||||||569
1734698660000|2024-12-20 12:44:20|305.7||305.7||305.7||305.7||0
1734698800000|2024-12-20 12:46:40|||||||||1000
1734698990000|2024-12-20 12:49:50||305.3||305.3||305.3||305.3|0
1734699020000|2024-12-20 12:50:20|305.5|305.4|305.7|305.4|305.7|305.4|305.5|305.4|130
1734699040000|2024-12-20 12:50:40|||||||||130
1734699050000|2024-12-20 12:50:50|||||||||414
1734699060000|2024-12-20 12:51:00|305.6|305.3|305.6|305.3|305.6|305.3|305.6|305.3|944
1734699070000|2024-12-20 12:51:10||305.2||305.2||305.2||305.2|457
1734699080000|2024-12-20 12:51:20|305.5|305|305.1|304.8|305.5|305|305|304.8|9966
1734699100000|2024-12-20 12:51:40|305.3|304.9|305.3|304.9|305.3|304.9|305.3|304.9|639
1734699110000|2024-12-20 12:51:50|305.2||305.2||305.2||305.2||0
1734699160000|2024-12-20 12:52:40|||||||||229
1734699180000|2024-12-20 12:53:00|||||||||2000
1734699270000|2024-12-20 12:54:30|305.1|305|305.2|305|305.2|305|305.1|305|699
1734699350000|2024-12-20 12:55:50||305.1||305.1||305.1||305.1|175
1734699370000|2024-12-20 12:56:10|305.3|305.2|305.5|305.3|305.5|305.3|305.3|305.2|1450
1734699390000|2024-12-20 12:56:30||305.2||305.2||305.2||305.2|306
1734699500000|2024-12-20 12:58:20|||||||||270
1734699530000|2024-12-20 12:58:50|||||||||284
1734699600000|2024-12-20 13:00:00|305.2|305|305.3|305|305.3|305|305.2|305|129
1734699610000|2024-12-20 13:00:10|305.2||305.2||305.2||305.2||435
1734699620000|2024-12-20 13:00:20|305.3||305.2||305.3||305.2||0
1734699630000|2024-12-20 13:00:30|305.1|304.9|305.1|304.9|305.1|304.9|305.1|304.9|214
1734699650000|2024-12-20 13:00:50|||||||||866
1734699660000|2024-12-20 13:01:00||304.8||304.8||304.8||304.8|71
1734699750000|2024-12-20 13:02:30|305||305.1||305.1||305||109
1734699890000|2024-12-20 13:04:50|305.3|304.9|305.6|305.3|305.6|305.3|305.3|304.9|319
1734700050000|2024-12-20 13:07:30|||||||||6577
1734700110000|2024-12-20 13:08:30|305.4|305.2|305.5|305.2|305.5|305.2|305.4|305.2|428
1734700120000|2024-12-20 13:08:40|305.6||305.6||305.6||305.6||0
1734700140000|2024-12-20 13:09:00|||||||||1
1734700400000|2024-12-20 13:13:20|305.5||305.5||305.5||305.5||0
1734700410000|2024-12-20 13:13:30|||||||||300
1734700440000|2024-12-20 13:14:00|||||||||633
1734700460000|2024-12-20 13:14:20|305.3||305.3||305.3||305.3||519
1734700470000|2024-12-20 13:14:30|||||||||453
1734700480000|2024-12-20 13:14:40||305.1||305.1||305.1||305.1|291
1734700500000|2024-12-20 13:15:00|305.2||305.2||305.2||305.2||303
1734700510000|2024-12-20 13:15:10|||||||||293
1734700540000|2024-12-20 13:15:40|305.4|305.2|305.4|305.2|305.4|305.2|305.4|305.2|540
1734700560000|2024-12-20 13:16:00||305.1||305.1||305.1||305.1|305
1734700590000|2024-12-20 13:16:30|305.3||305.3||305.3||305.3||416
1734700620000|2024-12-20 13:17:00|||||||||415
1734700640000|2024-12-20 13:17:20|305.2|304.7|304.8|304.4|305.2|304.7|304.7|304.4|1096
1734700650000|2024-12-20 13:17:30|||||||||596
1734700670000|2024-12-20 13:17:50|||||||||109
1734700680000|2024-12-20 13:18:00|304.6||304.6||304.6||304.6||569
1734700700000|2024-12-20 13:18:20|304.8||304.8||304.8||304.8||437
1734700760000|2024-12-20 13:19:20|||||||||261
1734700770000|2024-12-20 13:19:30|||||||||109
1734700790000|2024-12-20 13:19:50||304.5||304.5||304.5||304.5|1638
1734700800000|2024-12-20 13:20:00|||||||||415
1734700810000|2024-12-20 13:20:10|||||||||109
1734700860000|2024-12-20 13:21:00|||||||||148
1734700870000|2024-12-20 13:21:10|||||||||405
1734700920000|2024-12-20 13:22:00|||||||||412
1734700940000|2024-12-20 13:22:20|304.7||304.8||304.8||304.7||30
1734700950000|2024-12-20 13:22:30|||||||||109
1734700970000|2024-12-20 13:22:50|||||||||61
1734701000000|2024-12-20 13:23:20|||||||||109
1734701070000|2024-12-20 13:24:30|||||||||109
1734701090000|2024-12-20 13:24:50|||||||||109
1734701100000|2024-12-20 13:25:00|||||||||769
1734701130000|2024-12-20 13:25:30|||||||||109
1734701150000|2024-12-20 13:25:50|||||||||909
1734701160000|2024-12-20 13:26:00|||||||||1206
1734701170000|2024-12-20 13:26:10|||||||||714
1734701180000|2024-12-20 13:26:20|||||||||655
1734701190000|2024-12-20 13:26:30|||||||||20
1734701230000|2024-12-20 13:27:10|||||||||409
1734701260000|2024-12-20 13:27:40|||||||||765
1734701290000|2024-12-20 13:28:10|||||||||6600
1734701310000|2024-12-20 13:28:30|||||||||473
1734701320000|2024-12-20 13:28:40|||||||||334
1734701380000|2024-12-20 13:29:40|||||||||491
1734701390000|2024-12-20 13:29:50|||||||||149
1734701400000|2024-12-20 13:30:00|305|304.6|305|304.8|305|304.8|305|304.6|1
1734701410000|2024-12-20 13:30:10|305.1|305|305.6|305.1|305.6|305.1|305.1|305|2002
1734701430000|2024-12-20 13:30:30|306|305.2|305.9|305.4|306|305.4|305.9|305.2|53
1734701440000|2024-12-20 13:30:40|305.3|305|305.3|305|305.3|305|305.3|305|474
1734701450000|2024-12-20 13:30:50|305.4|304.9|305.3|304.9|305.4|304.9|305.3|304.9|2254
1734701460000|2024-12-20 13:31:00|305|304.7|305|304.5|305|304.7|305|304.5|214
1734701470000|2024-12-20 13:31:10|||||||||589
1734701490000|2024-12-20 13:31:30|||||||||20
1734701510000|2024-12-20 13:31:50|||||||||700
1734701580000|2024-12-20 13:33:00|305.4|305|305.3|304.9|305.4|305|305.3|304.9|1198
1734701590000|2024-12-20 13:33:10|305.2||305.2||305.2||305.2||870
1734701600000|2024-12-20 13:33:20|||||||||594
1734701700000|2024-12-20 13:35:00|305.1||305||305.1||305||118
1734701710000|2024-12-20 13:35:10|||||||||250
1734701720000|2024-12-20 13:35:20|305.2||305.2||305.2||305.2||1732
1734701790000|2024-12-20 13:36:30|||||||||742
1734701800000|2024-12-20 13:36:40|305|305|305.3|305|305.3|305|305|305|270
1734701840000|2024-12-20 13:37:20|||||||||6
1734701850000|2024-12-20 13:37:30|||||||||208
1734701970000|2024-12-20 13:39:30|305.1||305.1||305.1||305.1||10
1734701990000|2024-12-20 13:39:50|305|304.9|305|304.9|305|304.9|305|304.9|3495
1734702000000|2024-12-20 13:40:00|||||||||184
1734702010000|2024-12-20 13:40:10|||||||||643
1734702040000|2024-12-20 13:40:40|||||||||2041
1734702060000|2024-12-20 13:41:00|||||||||1593
1734702070000|2024-12-20 13:41:10|||||||||2640
1734702090000|2024-12-20 13:41:30|304.8|304.7|304.5|304.2|304.8|304.7|304.4|304.2|512
1734702100000|2024-12-20 13:41:40|303.8|303.3|303.8|303.3|303.8|303.3|303.8|303.3|126
1734702110000|2024-12-20 13:41:50||303.4||303.4||303.4||303.4|0
1734702170000|2024-12-20 13:42:50|303.7||303.7||303.7||303.7||0
1734702180000|2024-12-20 13:43:00|303.6||303.6||303.6||303.6||0
1734702190000|2024-12-20 13:43:10|||||||||2000
1734702210000|2024-12-20 13:43:30||303.3||303.3||303.3||303.3|0
1734702240000|2024-12-20 13:44:00|303.5||303.5||303.5||303.5||0
1734702280000|2024-12-20 13:44:40|303.7|303.5|303.9|303.6|303.9|303.6|303.7|303.5|864
1734702300000|2024-12-20 13:45:00|303.5|303|303.4|303|303.5|303|303.4|303|907
1734702310000|2024-12-20 13:45:10|||||||||139
1734702320000|2024-12-20 13:45:20|||||||||516
1734702330000|2024-12-20 13:45:30|303.3|302.4|302.9|302.5|303.3|302.5|302.9|302.4|46
1734702360000|2024-12-20 13:46:00||302.6||302.6||302.6||302.6|0
1734702370000|2024-12-20 13:46:10|||||||||3
1734702380000|2024-12-20 13:46:20|303.1|302.8|303.4|303|303.4|303|303.1|302.8|2340
1734702390000|2024-12-20 13:46:30||303.1||303.1||303.1||303.1|0
1734702400000|2024-12-20 13:46:40||303.2||303.2||303.2||303.2|64
1734702420000|2024-12-20 13:47:00||303.1||303.1||303.1||303.1|92
1734702510000|2024-12-20 13:48:30|||||||||5
1734702600000|2024-12-20 13:50:00|303.3||303.3||303.3||303.3||579
1734702610000|2024-12-20 13:50:10|303.4|302.9|303.1|302.9|303.4|302.9|303.1|302.9|288
1734702640000|2024-12-20 13:50:40|303|302.8|303|302.8|303|302.8|303|302.8|637
1734702660000|2024-12-20 13:51:00|302.9||303||303||302.9||165
1734702690000|2024-12-20 13:51:30|303.1|302.7|303.1|302.7|303.1|302.7|303.1|302.7|25
1734702790000|2024-12-20 13:53:10|||||||||122
1734702820000|2024-12-20 13:53:40|303.3||303.2||303.3||303.2||109
1734702830000|2024-12-20 13:53:50|303.1||303.1||303.1||303.1||109
1734702860000|2024-12-20 13:54:20|303.3||303.3||303.3||303.2||0
1734702870000|2024-12-20 13:54:30|303.2||303.2||303.3||303.2||0
1734702910000|2024-12-20 13:55:10|303.1||303.2||303.2||303.1||928
1734702920000|2024-12-20 13:55:20|||||||||109
1734702950000|2024-12-20 13:55:50|303.1||303.1||303.1||303.1||745
1734702960000|2024-12-20 13:56:00|303||303||303||303||520
1734702990000|2024-12-20 13:56:30|303.2|302.8|303.2|302.8|303.2|302.8|303.2|302.8|382
1734703000000|2024-12-20 13:56:40|303.3|302.9|303.3|303|303.3|303|303.3|302.9|93
1734703030000|2024-12-20 13:57:10|303.5|303.1|303.5|303.2|303.5|303.2|303.5|303.1|528
1734703040000|2024-12-20 13:57:20|||||||||12
1734703050000|2024-12-20 13:57:30|303.4|303.1|303.4|303.1|303.4|303.1|303.4|303.1|239
1734703060000|2024-12-20 13:57:40|303.5||303.4||303.5||303.4||0
1734703140000|2024-12-20 13:59:00|||||||||3
1734703170000|2024-12-20 13:59:30|||||||||3279
1734703410000|2024-12-20 14:03:30|303.6|303.2|303.5|303.2|303.6|303.2|303.5|303.2|474
1734703480000|2024-12-20 14:04:40|303.4|303.1|303.4|303.1|303.4|303.1|303.3|303.1|380
1734703530000|2024-12-20 14:05:30|303.3|303|303.3|303|303.3|303|303.2|303|609
1734703580000|2024-12-20 14:06:20|303.2||303.2||303.2||303.2||0
1734703590000|2024-12-20 14:06:30||302.9||302.9||302.9||302.9|1064
1734703640000|2024-12-20 14:07:20|||||||||414
1734703860000|2024-12-20 14:11:00|303.1|303|303.2|303|303.2|303|303.1|303|290
1734703970000|2024-12-20 14:12:50|||||||||263
1734703980000|2024-12-20 14:13:00|303.1||303.2||303.2||303.1||69
1734704000000|2024-12-20 14:13:20|||||||||109
1734704040000|2024-12-20 14:14:00|||||||||153
1734704090000|2024-12-20 14:14:50|||||||||109
1734704100000|2024-12-20 14:15:00|303.1||303.1||303.1||303.1||320
1734704120000|2024-12-20 14:15:20|303.2|302.9|303|302.9|303.2|302.9|303|302.9|736
1734704130000|2024-12-20 14:15:30|303.2|303|303.2|303|303.2|303|303.2|303|52
1734704200000|2024-12-20 14:16:40|302.9|302.9|303|302.7|303|302.9|302.9|302.7|232
1734704210000|2024-12-20 14:16:50|||||||||1760
1734704220000|2024-12-20 14:17:00||302.8||302.8||302.8||302.8|198
1734704280000|2024-12-20 14:18:00|||||||||370
1734704300000|2024-12-20 14:18:20|||||||||2953
1734704310000|2024-12-20 14:18:30|303.2|303.1|303.4|303.2|303.4|303.2|303.2|303.1|523
1734704330000|2024-12-20 14:18:50|||||||||660
1734704340000|2024-12-20 14:19:00|||||||||3369
1734704370000|2024-12-20 14:19:30|||||||||6359
1734704420000|2024-12-20 14:20:20|||||||||1115
1734704550000|2024-12-20 14:22:30|||||||||1202
1734704600000|2024-12-20 14:23:20|||||||||3841
1734704610000|2024-12-20 14:23:30|||||||||109
1734704620000|2024-12-20 14:23:40|||||||||109
1734704670000|2024-12-20 14:24:30|||||||||642
1734704810000|2024-12-20 14:26:50|303.3||303.4||303.4||303.3||377
1734704820000|2024-12-20 14:27:00|303.5|303.3|303.5|303.3|303.5|303.3|303.5|303.3|131
1734704890000|2024-12-20 14:28:10|||||||||5
1734704930000|2024-12-20 14:28:50|303.6|303.4|303.6|303.4|303.6|303.4|303.6|303.4|40
1734705000000|2024-12-20 14:30:00|||||||||765
1734705010000|2024-12-20 14:30:10|303.8|303.5|303.8|303.5|303.8|303.5|303.8|303.5|421
1734705070000|2024-12-20 14:31:10|||||||||426
1734705090000|2024-12-20 14:31:30|304.2|303.6|304.2|303.9|304.2|303.9|304.2|303.6|528
1734705110000|2024-12-20 14:31:50|304.5|304.1|304.5|304.1|304.5|304.1|304.5|304.1|2275
1734705120000|2024-12-20 14:32:00|||||||||508
1734705150000|2024-12-20 14:32:30|||||||||412
1734705210000|2024-12-20 14:33:30|304.6|304.2|304.7|304.2|304.7|304.2|304.6|304.2|330
1734705220000|2024-12-20 14:33:40|304.8|304.3|305|304.7|305|304.7|304.8|304.3|227
1734705280000|2024-12-20 14:34:40|||||||||87
1734705320000|2024-12-20 14:35:20|304.9|304.8|304.9|304.6|304.9|304.8|304.7|304.6|2327
1734705330000|2024-12-20 14:35:30|||||||||767
1734705460000|2024-12-20 14:37:40||304.8||304.8||304.8||304.8|136
1734705470000|2024-12-20 14:37:50|305|304.9|305|304.8|305.1|304.9|305|304.8|2209
1734705520000|2024-12-20 14:38:40|304.9|304.9|304.9|304.6|304.9|304.9|304.9|304.6|293
1734705540000|2024-12-20 14:39:00|305||305||305||305||0
1734705760000|2024-12-20 14:42:40|||||||||1
1734705800000|2024-12-20 14:43:20|||||||||327
1734705820000|2024-12-20 14:43:40|304.9||304.9||304.9||304.8||220
1734705840000|2024-12-20 14:44:00|305||305||305||305||0
1734706050000|2024-12-20 14:47:30|304.8|304.4|304.8|304.4|304.8|304.4|304.8|304.4|132
1734706180000|2024-12-20 14:49:40|||||||||636
1734706290000|2024-12-20 14:51:30||304.5||304.5||304.5||304.5|559
1734706350000|2024-12-20 14:52:30|304.9|304.6|305|304.6|305|304.6|304.9|304.6|235
1734706360000|2024-12-20 14:52:40|304.9|304.7|305|304.7|305|304.7|304.9|304.7|0
1734706420000|2024-12-20 14:53:40|305.1|304.8|305.1|304.8|305.1|304.8|305.1|304.8|2575
1734706430000|2024-12-20 14:53:50|305||305||305||305||305
1734706440000|2024-12-20 14:54:00|304.9|304.7|304.9|304.7|305|304.7|304.9|304.7|111
1734706450000|2024-12-20 14:54:10|305||305||305||305||0
1734706460000|2024-12-20 14:54:20|304.9||304.8||305||304.8||0
1734706470000|2024-12-20 14:54:30|305||305||305||305||154
1734706520000|2024-12-20 14:55:20|||||||||2114
1734706600000|2024-12-20 14:56:40|||||||||210
1734706660000|2024-12-20 14:57:40|304.9||305||305||304.9||79
1734706700000|2024-12-20 14:58:20|304.8|304.8|305|304.7|305|304.8|304.8|304.7|291
1734706750000|2024-12-20 14:59:10|304.8||304.8||304.8||304.8||0
1734706760000|2024-12-20 14:59:20|304.7|304.6|304.8|304.6|304.8|304.6|304.7|304.6|806
1734706780000|2024-12-20 14:59:40|304.7|304.5|304.7|304.5|304.7|304.5|304.7|304.5|3449
1734706790000|2024-12-20 14:59:50|304.6|304.4|304.7|304.4|304.7|304.4|304.6|304.4|144
1734706810000|2024-12-20 15:00:10|304.6||304.6||304.6||304.6||0
1734706820000|2024-12-20 15:00:20|||||||||85
1734706830000|2024-12-20 15:00:30|304.9|304.5|304.9|304.5|304.9|304.5|304.9|304.5|111
1734706880000|2024-12-20 15:01:20|304.7|304.6|304.9|304.6|304.9|304.6|304.7|304.6|441
1734706920000|2024-12-20 15:02:00||304.7||304.7||304.7||304.7|109
1734706940000|2024-12-20 15:02:20|305|304.8|304.8|304.5|305|304.8|304.7|304.5|9130
1734706960000|2024-12-20 15:02:40|304.9||304.9||304.9||304.8||0
1734706970000|2024-12-20 15:02:50|304.8||304.8||304.9||304.8||0
1734706980000|2024-12-20 15:03:00|304.9||304.9||304.9||304.9||0
1734707130000|2024-12-20 15:05:30|305|304.6|304.9|304.6|305|304.6|304.9|304.6|2386
1734707170000|2024-12-20 15:06:10|305|304.7|305|304.8|305|304.8|305|304.7|435
1734707200000|2024-12-20 15:06:40|||||||||440
1734707230000|2024-12-20 15:07:10|305.1|304.6|304.8|304.6|305.1|304.6|304.8|304.6|814
1734707250000|2024-12-20 15:07:30|304.9|304.7|304.9|304.7|304.9|304.7|304.9|304.7|849
1734707270000|2024-12-20 15:07:50|304.8|304.6|304.8|304.6|304.8|304.6|304.8|304.6|448
1734707320000|2024-12-20 15:08:40|304.6|304.4|304.4|304.3|304.6|304.4|304.4|304.3|1087
1734707330000|2024-12-20 15:08:50|304.6||304.6||304.6||304.6||112
1734707400000|2024-12-20 15:10:00|304.3|303.9|304.3|303.9|304.3|303.9|304.3|303.9|1174
1734707420000|2024-12-20 15:10:20|304.1||304.1||304.1||304.1||670
1734707450000|2024-12-20 15:10:50|304.3|304.2|304.5|304.2|304.5|304.2|304.3|304.2|765
1734707470000|2024-12-20 15:11:10|304.6||304.6||304.6||304.6||0
1734707500000|2024-12-20 15:11:40|||||||||636
1734707520000|2024-12-20 15:12:00|304.5||304.5||304.5||304.5||0
1734707540000|2024-12-20 15:12:20|||||||||1593
1734707610000|2024-12-20 15:13:30|304.4|304.3|304.4|304.3|304.4|304.3|304.4|304.3|93
1734707620000|2024-12-20 15:13:40|304.5||304.5||304.5||304.5||1112
1734707680000|2024-12-20 15:14:40|||||||||130
1734707730000|2024-12-20 15:15:30||304.4||304.4||304.4||304.4|498
1734707750000|2024-12-20 15:15:50|304.6||304.6||304.6||304.6||771
1734707760000|2024-12-20 15:16:00|||||||||3766
1734707860000|2024-12-20 15:17:40|||||||||534
1734707880000|2024-12-20 15:18:00||304.5||304.5||304.5||304.5|769
1734707890000|2024-12-20 15:18:10|304.7||304.7||304.7||304.7||612
1734707910000|2024-12-20 15:18:30|||||||||3282
1734707920000|2024-12-20 15:18:40|||||||||472
1734707980000|2024-12-20 15:19:40|304.8||304.8||304.8||304.8||413
1734708000000|2024-12-20 15:20:00|304.9||304.8||304.9||304.8||8
1734708050000|2024-12-20 15:20:50|||||||||1202
1734708100000|2024-12-20 15:21:40|||||||||60
1734708110000|2024-12-20 15:21:50|||||||||1500
1734708170000|2024-12-20 15:22:50|||||||||5298
1734708180000|2024-12-20 15:23:00|||||||||3
1734708290000|2024-12-20 15:24:50|||||||||3369
1734708310000|2024-12-20 15:25:10|304.9|304.6|304.8|304.6|304.9|304.6|304.8|304.6|1603
1734708330000|2024-12-20 15:25:30|304.9|304.7|305.5|305.1|305.5|305.1|304.9|304.7|3256
1734708340000|2024-12-20 15:25:40|||||||||6535
1734708350000|2024-12-20 15:25:50|305.4||305.5||305.5||305.4||0
1734708360000|2024-12-20 15:26:00|305.6|305.2|305.5|305.3|305.6|305.3|305.5|305.2|635
1734708370000|2024-12-20 15:26:10|305.9|305.4|305.9|305.5|305.9|305.5|305.9|305.4|33
1734708470000|2024-12-20 15:27:50|305.8||305.8||305.8||305.8||308
1734708510000|2024-12-20 15:28:30|||||||||1000
1734708530000|2024-12-20 15:28:50|||||||||475
1734708550000|2024-12-20 15:29:10||305.6||305.6||305.6||305.6|338
1734708590000|2024-12-20 15:29:50|305.9||305.9||305.9||305.9||1329
1734708600000|2024-12-20 15:30:00|306|305.8|306|305.8|306|305.8|306|305.8|132
1734708610000|2024-12-20 15:30:10|306.1|305.9|306.5|306.1|306.5|306.1|306.1|305.9|1922
1734708620000|2024-12-20 15:30:20|306.6||306.6||306.6||306.6||0
1734708680000|2024-12-20 15:31:20|||||||||3115
1734708700000|2024-12-20 15:31:40|306.4||306.4||306.5||306.4||3210
1734708710000|2024-12-20 15:31:50|306.5||306.5||306.5||306.5||0
1734708740000|2024-12-20 15:32:20|||||||||1
1734708750000|2024-12-20 15:32:30|306.7|306.4|306.7|306.5|306.7|306.5|306.7|306.4|525
1734708790000|2024-12-20 15:33:10|306.2|306|305.9|305.6|306.2|306|305.9|305.6|1734
1734708810000|2024-12-20 15:33:30|306|305.8|306|305.8|306|305.8|306|305.8|66
1734708820000|2024-12-20 15:33:40|305.9|305.9|305.9|305.8|305.9|305.9|305.9|305.8|215
1734708860000|2024-12-20 15:34:20|305.8|305.7|305.8|305.7|305.8|305.7|305.8|305.7|450
1734708870000|2024-12-20 15:34:30||305.6||305.6||305.6||305.6|330
1734708920000|2024-12-20 15:35:20|305.7||305.7||305.7||305.7||0
1734708930000|2024-12-20 15:35:30|305.6|305.5|305.6|305.5|305.6|305.5|305.6|305.5|234
1734708950000|2024-12-20 15:35:50|305.7||305.7||305.7||305.7||1234
1734708960000|2024-12-20 15:36:00|||||||||478
1734708970000|2024-12-20 15:36:10||305.6||305.6||305.6||305.6|885
1734708980000|2024-12-20 15:36:20|305.8||305.8||305.8||305.8||0
1734709020000|2024-12-20 15:37:00|||||||||982
1734709040000|2024-12-20 15:37:20|305.6|305.4|305.5|305.3|305.7|305.4|305.5|305.3|2443
1734709060000|2024-12-20 15:37:40|305.2|304.7|305.2|304.8|305.4|304.9|305.1|304.7|3091
1734709100000|2024-12-20 15:38:20|305.1|304.9|305|304.8|305.2|304.9|305|304.8|3815
1734709110000|2024-12-20 15:38:30|305.3|304.9|305.7|305.3|305.8|305.3|305.3|304.9|2199
1734709120000|2024-12-20 15:38:40|305.9|305.5|306|305.5|306|305.5|305.9|305.5|213
1734709140000|2024-12-20 15:39:00||305.6||305.6||305.6||305.6|0
1734709170000|2024-12-20 15:39:30|||||||||660
1734709180000|2024-12-20 15:39:40|306.3|305.7|306.7|306.5|306.7|306.5|306.3|305.7|1120
1734709190000|2024-12-20 15:39:50|306.8|306.4|306.7|306.4|306.8|306.4|306.6|306.4|1980
1734709230000|2024-12-20 15:40:30|||||||||1670
1734709280000|2024-12-20 15:41:20|306.6|306.5|306.7|306.3|306.7|306.5|306.6|306.3|1685
1734709290000|2024-12-20 15:41:30|306.8||306.8||306.8||306.8||0
1734709300000|2024-12-20 15:41:40|||||||||712
1734709320000|2024-12-20 15:42:00|306.7|305.9|306.3|305.9|306.7|305.9|306.3|305.9|17748
1734709350000|2024-12-20 15:42:30|306.2||306.4||306.4||306.2||2360
1734709370000|2024-12-20 15:42:50|||||||||600
1734709420000|2024-12-20 15:43:40|306.2|305.7|306.7|306.4|306.7|306.4|306.2|305.7|18426
1734709440000|2024-12-20 15:44:00|307.2|306.7|307.2|306.8|307.2|306.8|307.2|306.7|1379
1734709460000|2024-12-20 15:44:20|307.5|306.9|307.5|307.2|307.5|307.2|307.4|306.9|762
1734709480000|2024-12-20 15:44:40|||||||||2500
1734709500000|2024-12-20 15:45:00|307.4|307.3|307.5|307.1|307.5|307.3|307.4|307.1|3441
1734709510000|2024-12-20 15:45:10|||||||||43
1734709540000|2024-12-20 15:45:40|307.6|307.2|307.6|307.4|307.6|307.4|307.6|307.2|611
1734709550000|2024-12-20 15:45:50|307.7||307.7||307.7||307.7||246
1734709560000|2024-12-20 15:46:00|||||||||319
1734709580000|2024-12-20 15:46:20|307.9|307.6|307.9|307.6|307.9|307.6|307.9|307.6|604
1734709610000|2024-12-20 15:46:50|||||||||414
1734709640000|2024-12-20 15:47:20|307.7|307.4|307.7|307.4|307.7|307.4|307.7|307.4|442
1734709670000|2024-12-20 15:47:50|307.6||307.6||307.6||307.6||0
1734709680000|2024-12-20 15:48:00|307.4|307.1|307.4|307.1|307.4|307.1|307.4|307.1|14
1734709690000|2024-12-20 15:48:10|||||||||1000
1734709710000|2024-12-20 15:48:30||307.2||307.1||307.2||307.1|0
1734709750000|2024-12-20 15:49:10||307.2||307.2||307.2||307.2|0
1734709760000|2024-12-20 15:49:20|307.6|307.3|307.6|307.2|307.6|307.3|307.6|307.2|520
1734709820000|2024-12-20 15:50:20|307.4||307.4||307.4||307.4||0
1734709900000|2024-12-20 15:51:40|307.5|307.3|307.7|307.5|307.7|307.5|307.5|307.3|896
1734709910000|2024-12-20 15:51:50|307.2|307.1|307.2|307.1|307.2|307.1|307.2|307.1|978
1734709920000|2024-12-20 15:52:00|307.4||307.6||307.6||307.4||112
1734709930000|2024-12-20 15:52:10|||||||||30
1734709960000|2024-12-20 15:52:40|||||||||900
1734710030000|2024-12-20 15:53:50|307.3|307|307.3|307|307.3|307|307.3|307|10
1734710070000|2024-12-20 15:54:30|||||||||6000
1734710090000|2024-12-20 15:54:50|||||||||200
1734710110000|2024-12-20 15:55:10|307.1|306.9|307.1|306.9|307.1|306.9|307.1|306.9|759
1734710120000|2024-12-20 15:55:20|307|306.8|307|306.8|307|306.8|307|306.8|5
1734710150000|2024-12-20 15:55:50|||||||||1000
1734710160000|2024-12-20 15:56:00|306.8|306.4|306.7|306.2|306.8|306.4|306.7|306.2|1269
1734710170000|2024-12-20 15:56:10|||||||||500
1734710200000|2024-12-20 15:56:40|||||||||6
1734710240000|2024-12-20 15:57:20|||||||||5535
1734710270000|2024-12-20 15:57:50|306.6|305.8|306.2|305.8|306.6|305.8|306.2|305.8|574
1734710290000|2024-12-20 15:58:10||305.7||305.7||305.7||305.7|2874
1734710400000|2024-12-20 16:00:00|306.1|306|306.3|306|306.3|306|306.1|305.9|28
1734710410000|2024-12-20 16:00:10|306.2|305.9|306.2|305.9|306.2|305.9|306.2|305.9|569
1734710420000|2024-12-20 16:00:20|306|305.8|306|305.7|306|305.8|305.9|305.7|189
1734710450000|2024-12-20 16:00:50|||||||||17
1734710460000|2024-12-20 16:01:00|305.9||306||306||305.9||74
1734710470000|2024-12-20 16:01:10|||||||||1
1734710480000|2024-12-20 16:01:20||305.8||305.8||305.8||305.8|0
1734710490000|2024-12-20 16:01:30|306.6|306.1|306.5|306.1|306.6|306.1|306.5|306.1|445
1734710500000|2024-12-20 16:01:40|306.4|305.9|306.4|305.9|306.4|305.9|306.4|305.9|665
1734710530000|2024-12-20 16:02:10|306.5|306|306.5|306|306.5|306|306.5|306|0
1734710560000|2024-12-20 16:02:40|306.6|306.2|306.7|306.2|306.7|306.2|306.6|306.2|568
1734710610000|2024-12-20 16:03:30|||||||||1000
1734710670000|2024-12-20 16:04:30|306.6||306.5||306.7||306.5||0
1734710690000|2024-12-20 16:04:50|306.3|306|306.3|306|306.3|306|306.3|306|63
1734710700000|2024-12-20 16:05:00|306.2||306.2||306.2||306.2||0
1734710710000|2024-12-20 16:05:10|306.1|305.9|306.1|305.9|306.1|305.9|306.1|305.9|118
1734710720000|2024-12-20 16:05:20|306|305.7|305.9|305.7|306|305.7|305.9|305.7|22
1734710730000|2024-12-20 16:05:30|||||||||326
1734710750000|2024-12-20 16:05:50|||||||||563
1734710820000|2024-12-20 16:07:00|305.8|305.6|305.8|305.6|305.8|305.6|305.8|305.6|271
1734710870000|2024-12-20 16:07:50|305.6|305.3|305.5|305.3|305.6|305.3|305.5|305.3|733
1734710880000|2024-12-20 16:08:00|305.9|305.7|306.2|305.9|306.2|305.9|305.9|305.7|104
1734710890000|2024-12-20 16:08:10|306.3||306.3||306.3||306.3||0
1734710910000|2024-12-20 16:08:30|||||||||331
1734710940000|2024-12-20 16:09:00|306.4|306|306.4|306|306.4|306|306.4|306|0
1734710970000|2024-12-20 16:09:30|306.3||306.4||306.4||306.3||8
1734711000000|2024-12-20 16:10:00|306.2||306.2||306.2||306.2||0
1734711020000|2024-12-20 16:10:20|306.3||306.2||306.3||306.2||399
1734711030000|2024-12-20 16:10:30|306.3||306.3||306.3||306.3||0
1734711050000|2024-12-20 16:10:50|306.2||306.2||306.2||306.2||8
1734711060000|2024-12-20 16:11:00|306.1||306.1||306.1||306.1||341
1734711070000|2024-12-20 16:11:10|306.3||306.2||306.3||306.2||9
1734711100000|2024-12-20 16:11:40|306.4|306.1|306.4|306.1|306.4|306.1|306.4|306.1|734
1734711110000|2024-12-20 16:11:50|306.3||306.3||306.3||306.3||479
1734711120000|2024-12-20 16:12:00|306.2||306.2||306.2||306.2||0
1734711130000|2024-12-20 16:12:10||306||306||306||306|107
1734711140000|2024-12-20 16:12:20|306.4|306.1|306.4|306|306.4|306.1|306.4|306|700
1734711160000|2024-12-20 16:12:40||306.1||306.1||306.1||306.1|0
1734711180000|2024-12-20 16:13:00|306.7|306.4|306.6|306.2|306.7|306.5|306.6|306.2|861
1734711200000|2024-12-20 16:13:20|306.8|306.4|306.8|306.4|306.8|306.4|306.8|306.4|62
1734711230000|2024-12-20 16:13:50|306.9|306.6|306.9|306.5|306.9|306.6|306.9|306.5|8292
1734711260000|2024-12-20 16:14:20|||||||||300000
1734711300000|2024-12-20 16:15:00|306.8||306.8||306.8||306.8||0
1734711340000|2024-12-20 16:15:40|307|306.7|307|306.7|307|306.7|307|306.7|1621
1734711350000|2024-12-20 16:15:50|306.9||306.8||306.9||306.8||388
1734711360000|2024-12-20 16:16:00|306.7|306.6|306.8|306.6|306.8|306.7|306.7|306.6|1670
1734711380000|2024-12-20 16:16:20|306.4|306.2|306.4|306.2|306.4|306.2|306.4|306.2|2301
1734711400000|2024-12-20 16:16:40|306.3||306.3||306.3||306.3||44
1734711410000|2024-12-20 16:16:50|||||||||2
1734711440000|2024-12-20 16:17:20|306.7|306.4|306.8|306.5|306.8|306.6|306.7|306.4|34
1734711450000|2024-12-20 16:17:30|306.7|306.6|306.7|306.5|306.7|306.6|306.7|306.5|152
1734711490000|2024-12-20 16:18:10|306.8|306.7|306.9|306.7|306.9|306.7|306.8|306.7|1514
1734711500000|2024-12-20 16:18:20|307.1|306.9|307.1|306.8|307.1|306.9|307.1|306.8|398
1734711510000|2024-12-20 16:18:30|||||||||488
1734711540000|2024-12-20 16:19:00|307||307.1||307.1||307||143
1734711550000|2024-12-20 16:19:10|||||||||2500
1734711560000|2024-12-20 16:19:20|307||307||307||307||0
1734711570000|2024-12-20 16:19:30|307.1|306.9|307.7|307.5|307.7|307.5|307.1|306.8|2422
1734711580000|2024-12-20 16:19:40||307.4||307.4||307.4||307.4|2511
1734711600000|2024-12-20 16:20:00|307.6||307.6||307.6||307.6||569
1734711610000|2024-12-20 16:20:10|307.7||307.7||307.7||307.7||78
1734711620000|2024-12-20 16:20:20|307.6||307.6||307.6||307.6||0
1734711630000|2024-12-20 16:20:30|||||||||52
1734711640000|2024-12-20 16:20:40|307.5|307.3|307.5|307.3|307.5|307.3|307.5|307.3|116
1734711650000|2024-12-20 16:20:50|||||||||1351
1734711670000|2024-12-20 16:21:10|||||||||4622
1734711680000|2024-12-20 16:21:20|307.4|307.1|307.7|307.5|307.7|307.5|307.2|307.1|1031
1734711690000|2024-12-20 16:21:30|308.1|307.8|307.8|307.7|308.1|307.8|307.8|307.7|830
1734711700000|2024-12-20 16:21:40|308.1|307.8|308.1|307.8|308.1|307.8|308|307.8|509
1734711710000|2024-12-20 16:21:50|||||||||1001
1734711720000|2024-12-20 16:22:00|||||||||496
1734711750000|2024-12-20 16:22:30|||||||||1674
1734711760000|2024-12-20 16:22:40|308||307.9||308||307.9||1011
1734711780000|2024-12-20 16:23:00|308.1|308|308.1|307.9|308.1|308|308.1|307.9|1092
1734711800000|2024-12-20 16:23:20||307.8||307.8||307.8||307.8|0
1734711820000|2024-12-20 16:23:40|308|308|308.2|308|308.2|308|308|308|732
1734711830000|2024-12-20 16:23:50|||||||||500
1734711840000|2024-12-20 16:24:00|308.6|308.1|308.6|308.3|308.6|308.3|308.6|308.1|499
1734711870000|2024-12-20 16:24:30||308.4||308.4||308.4||308.4|165
1734711890000|2024-12-20 16:24:50|||||||||70
1734711900000|2024-12-20 16:25:00|||||||||1695
1734711910000|2024-12-20 16:25:10|309|308.8|309|308.7|309|308.8|309|308.7|661
1734711920000|2024-12-20 16:25:20|308.8|308.8|308.8|308.6|308.8|308.8|308.8|308.6|90
1734711930000|2024-12-20 16:25:30|308.6|308.5|308.6|308.5|308.6|308.5|308.6|308.5|135
1734711940000|2024-12-20 16:25:40|308.7|308.4|308.6|308.4|308.8|308.4|308.6|308.4|3054
1734711950000|2024-12-20 16:25:50|308.8|308.6|308.8|308.6|308.8|308.6|308.8|308.6|3514
1734711960000|2024-12-20 16:26:00|||||||||3632
1734711970000|2024-12-20 16:26:10|||||||||502
1734711980000|2024-12-20 16:26:20|||||||||282
1734712000000|2024-12-20 16:26:40|308.7|308.5|309|308.6|309.3|308.9|308.7|308.5|2153
1734712010000|2024-12-20 16:26:50||308.7||308.7||308.7||308.7|924
1734712020000|2024-12-20 16:27:00|308.9|308.8|309.2|309|309.2|309|308.9|308.8|819
1734712030000|2024-12-20 16:27:10|309.4|309.1|309.4|309.2|309.5|309.2|309.4|309.1|5977
1734712040000|2024-12-20 16:27:20|||||||||3313
1734712050000|2024-12-20 16:27:30|||||||||400
1734712060000|2024-12-20 16:27:40|309.3|309.1|309.3|309.1|309.3|309.1|309.3|309.1|2467
1734712070000|2024-12-20 16:27:50|309.4|309.2|309.3|309.1|309.4|309.2|309.3|309.1|1430
1734712080000|2024-12-20 16:28:00|309.2|309|309.1|308.9|309.3|309|309|308.9|2663
1734712090000|2024-12-20 16:28:10|309|308.8|309|308.8|309.1|308.8|309|308.8|979
1734712100000|2024-12-20 16:28:20|308.8|308.9|308.7|308.5|308.8|308.9|308.7|308.5|3473
1734712110000|2024-12-20 16:28:30|308.4|308.4|308.4|308.2|308.4|308.4|308.4|308.2|1581
1734712120000|2024-12-20 16:28:40||308.1||308.1||308.1||308.1|1859
1734712130000|2024-12-20 16:28:50|308.3||308.3||308.3||308.3||1
1734712150000|2024-12-20 16:29:10|308.2|308.2|308.5|308.1|308.5|308.2|308.2|308.1|1713
1734712160000|2024-12-20 16:29:20|308.3|308.2|308.3|308|308.3|308.2|308.3|308|813
1734712170000|2024-12-20 16:29:30|308.2||308.1||308.2||308.1||1431
1734712180000|2024-12-20 16:29:40|308.4|308.1|308.4|308.1|308.4|308.2|308.4|308.1|774
1734712190000|2024-12-20 16:29:50|308.5|308.2|309.2|308.2|309.2|308.2|308.5|308.2|412
1734940820000|2024-12-23 08:00:20|307|301.3|304.2|301.4|307|301.4|304.2|301|8030
1734940830000|2024-12-23 08:00:30|304.6|301.6|304.6|301.8|304.7|301.8|304.6|301.4|510
1734940840000|2024-12-23 08:00:40|304.7|301.9|304.7|302.2|304.7|302.2|304.7|301.9|0
1734940850000|2024-12-23 08:00:50|304.6|302.1|304.7|302.7|304.7|302.7|304.6|302.1|0
1734940860000|2024-12-23 08:01:00||302.5||302.6||302.7||302.5|0
1734940870000|2024-12-23 08:01:10||302.7||303.2||303.2||302.7|0
1734940880000|2024-12-23 08:01:20|304.6|303.3|304.6|302.1|304.6|303.4|304.6|302|251
1734940890000|2024-12-23 08:01:30||302.2||302.2||302.2||302.2|176
1734940900000|2024-12-23 08:01:40||302.3||302.3||302.3||302.3|1
1734940950000|2024-12-23 08:02:30|||||||||284
1734941000000|2024-12-23 08:03:20|||||||||167
1734941010000|2024-12-23 08:03:30|302.7|301.7|302.2|301.4|302.7|301.7|302.2|301.4|454
1734941020000|2024-12-23 08:03:40|302.1|300.9|301.7|300.9|302.1|300.9|301.7|300.8|500
1734941040000|2024-12-23 08:04:00|301.3|300.6|301.3|300.6|301.3|300.6|301.3|300.6|127
1734941060000|2024-12-23 08:04:20|||||||||382
1734941070000|2024-12-23 08:04:30|302|300.9|302.2|301.7|302.2|301.7|302|300.9|1337
1734941080000|2024-12-23 08:04:40|302.3|301.8|302.1|301.3|302.3|301.8|302.1|301.3|358
1734941090000|2024-12-23 08:04:50|||||||||62
1734941100000|2024-12-23 08:05:00|||||||||8131
1734941110000|2024-12-23 08:05:10|||||||||12
1734941130000|2024-12-23 08:05:30|||||||||61
1734941160000|2024-12-23 08:06:00||301||301||301||301|426
1734941190000|2024-12-23 08:06:30|||||||||6
1734941230000|2024-12-23 08:07:10|||||||||1
1734941240000|2024-12-23 08:07:20|||||||||4
1734941250000|2024-12-23 08:07:30|301.5|300.2|301.3|300|301.5|300.2|301.3|300|736
1734941270000|2024-12-23 08:07:50|301.2|299.8|300.9|299.7|301.2|299.8|300.9|299.7|0
1734941280000|2024-12-23 08:08:00|300.8||300.8||300.8||300.8||0
1734941300000|2024-12-23 08:08:20|||||||||2
1734941350000|2024-12-23 08:09:10||299.8||299.8||299.8||299.8|0
1734941410000|2024-12-23 08:10:10|300.7||300.7||300.7||300.7||2
1734941490000|2024-12-23 08:11:30|300.6||300.6||300.6||300.6||0
1734941590000|2024-12-23 08:13:10|301.3|300.4|301.4|300.4|301.4|300.4|301.3|300.4|10060
1734941600000|2024-12-23 08:13:20|301.5||301.5||301.5||301.5||0
1734941610000|2024-12-23 08:13:30||300.6||300.6||300.6||300.6|0
1734941660000|2024-12-23 08:14:20|301.9|301.4|301.9|301.4|301.9|301.4|301.9|301.4|1421
1734941730000|2024-12-23 08:15:30|||||||||995
1734941740000|2024-12-23 08:15:40|||||||||47
1734941790000|2024-12-23 08:16:30|||||||||2
1734941830000|2024-12-23 08:17:10|301.4|300.8|301.4|300.8|301.4|300.8|301.4|300.8|71
1734941880000|2024-12-23 08:18:00|302.1|300.9|302.1|300.9|302.1|300.9|302.1|300.9|125
1734941920000|2024-12-23 08:18:40|||||||||41
1734941970000|2024-12-23 08:19:30|301.8||301.7||301.8||301.7||0
1734941980000|2024-12-23 08:19:40||300.8||300.8||300.8||300.8|0
1734941990000|2024-12-23 08:19:50||300.9||300.9||300.9||300.9|0
1734942030000|2024-12-23 08:20:30|301.5|300.7|301.5|300.8|301.5|300.8|301.5|300.7|161
1734942080000|2024-12-23 08:21:20|||||||||4
1734942090000|2024-12-23 08:21:30|301.6||301.6||301.6||301.6||0
1734942110000|2024-12-23 08:21:50|||||||||1
1734942120000|2024-12-23 08:22:00|301.8|301.2|301.8|301.2|301.8|301.2|301.8|301.2|602
1734942170000|2024-12-23 08:22:50|301.9|301.3|301.9|301.3|301.9|301.3|301.9|301.3|2690
1734942240000|2024-12-23 08:24:00|302.3|301.5|302.3|301.5|302.3|301.5|302.3|301.5|470
1734942260000|2024-12-23 08:24:20|302.8|301.6|302.8|301.8|302.8|301.8|302.8|301.6|5
1734942270000|2024-12-23 08:24:30|302.9|301.9|302.9|301.9|302.9|301.9|302.9|301.9|0
1734942330000|2024-12-23 08:25:30|302.8||302.8||302.8||302.8||0
1734942440000|2024-12-23 08:27:20|||||||||1
1734942590000|2024-12-23 08:29:50||302||302||302||302|0
1734942830000|2024-12-23 08:33:50|303.3|302.2|303.3|302.2|303.3|302.2|303.3|302.2|722
1734942870000|2024-12-23 08:34:30|303.2|302.7|303.3|302.7|303.3|302.7|303.2|302.7|287
1734942890000|2024-12-23 08:34:50|303.4|302.8|303.5|302.9|303.5|302.9|303.4|302.8|309
1734942900000|2024-12-23 08:35:00|||||||||401
1734942920000|2024-12-23 08:35:20|303.2|302.8|303.2|302.8|303.2|302.8|303.2|302.8|1289
1734942930000|2024-12-23 08:35:30|303.3||303.3||303.3||303.3||0
1734942970000|2024-12-23 08:36:10|302.7|302.3|302.7|302.3|302.7|302.3|302.7|302.3|698
1734942980000|2024-12-23 08:36:20|302.6||302.7||302.7||302.5||562
1734942990000|2024-12-23 08:36:30|302.5|302.2|302.5|302.2|302.5|302.2|302.5|302.2|61
1734943000000|2024-12-23 08:36:40|302.7||302.7||302.7||302.7||1000
1734943020000|2024-12-23 08:37:00|302.8||302.8||302.8||302.8||0
1734943040000|2024-12-23 08:37:20|302.7||302.8||302.8||302.7||330
1734943100000|2024-12-23 08:38:20|302.7||302.5||302.7||302.5||426
1734943220000|2024-12-23 08:40:20|302.9|302.3|303.3|302.8|303.3|302.8|302.9|302.3|525
1734943230000|2024-12-23 08:40:30|303.2|302.9|303.3|302.9|303.3|302.9|303.2|302.9|576
1734943290000|2024-12-23 08:41:30|303.2|302.8|303.2|302.8|303.2|302.8|303.1|302.8|441
1734943350000|2024-12-23 08:42:30|303.1|302.6|303.1|302.8|303.1|302.8|303.1|302.6|206
1734943380000|2024-12-23 08:43:00|||||||||162
1734943390000|2024-12-23 08:43:10||302.7||302.7||302.7||302.7|234
1734943410000|2024-12-23 08:43:30||302.6||302.6||302.6||302.6|0
1734943450000|2024-12-23 08:44:10||302.5||302.5||302.5||302.5|0
1734943530000|2024-12-23 08:45:30||302.6||302.6||302.6||302.6|0
1734943560000|2024-12-23 08:46:00|303.3|303|303.3|303|303.3|303|303.3|303|100
1734943640000|2024-12-23 08:47:20|303.6|303.1|303.6|303.1|303.6|303.1|303.6|303.1|677
1734943660000|2024-12-23 08:47:40|303.3|302.6|303.3|302.6|303.3|302.6|303.3|302.6|1028
1734943680000|2024-12-23 08:48:00||302.7||302.7||302.8||302.7|0
1734943690000|2024-12-23 08:48:10||302.8||302.6||302.8||302.6|0
1734943710000|2024-12-23 08:48:30||302.7||302.8||302.8||302.7|0
1734943720000|2024-12-23 08:48:40|303.2|302.5|303.2|302.5|303.2|302.5|303.2|302.5|0
1734943730000|2024-12-23 08:48:50||302.6||302.5||302.6||302.5|0
1734943740000|2024-12-23 08:49:00||302.6||302.5||302.6||302.5|0
1734943810000|2024-12-23 08:50:10||302.6||302.6||302.6||302.6|0
1734943830000|2024-12-23 08:50:30||302.5||302.8||302.8||302.5|0
1734943950000|2024-12-23 08:52:30|303.1|302.5|303.1|302.5|303.1|302.5|303.1|302.5|101
1734944030000|2024-12-23 08:53:50|303|302.6|303.1|302.7|303.3|302.9|303|302.6|1420
1734944040000|2024-12-23 08:54:00|302.6|302.3|302.6|302.3|302.6|302.3|302.6|302.3|747
1734944050000|2024-12-23 08:54:10|303.2|302.5|303.2|302.6|303.2|302.6|303.2|302.5|7
1734944160000|2024-12-23 08:56:00|303.1||303.1||303.1||303.1||0
1734944290000|2024-12-23 08:58:10|303.2|302.8|303.5|302.8|303.5|302.8|303.2|302.8|101
1734944550000|2024-12-23 09:02:30|||||||||100
1734944650000|2024-12-23 09:04:10|302.9|302.6|302.7|302.3|302.9|302.6|302.7|302.3|699
1734944660000|2024-12-23 09:04:20|302.6|302.2|303|302.3|303|302.3|302.6|302.2|91
1734944710000|2024-12-23 09:05:10|303.1||303.1||303.1||303.1||0
1734944720000|2024-12-23 09:05:20|||||||||1984
1734944920000|2024-12-23 09:08:40|||||||||766
1734944940000|2024-12-23 09:09:00|||||||||600
1734944960000|2024-12-23 09:09:20|303.7|302.4|303.7|303|303.7|303|303.7|302.4|31
1734944980000|2024-12-23 09:09:40||303.1||303.2||303.2||303.1|0
1734944990000|2024-12-23 09:09:50||303.3||303.3||303.3||303.3|0
1734945020000|2024-12-23 09:10:20|303.6||303.5||303.6||303.5||373
1734945030000|2024-12-23 09:10:30|303.6||303.6||303.6||303.6||0
1734945040000|2024-12-23 09:10:40|303.5|303.2|303.5|303.2|303.5|303.2|303.5|303.2|265
1734945090000|2024-12-23 09:11:30|303.4|303|303.4|303|303.4|303|303.4|303|264
1734945100000|2024-12-23 09:11:40|303.5||303.5||303.5||303.5||0
1734945170000|2024-12-23 09:12:50|303.4||303.4||303.4||303.4||177
1734945180000|2024-12-23 09:13:00|303.3||303.3||303.3||303.3||387
1734945190000|2024-12-23 09:13:10|303.2|302.9|303.1|302.8|303.2|302.9|303.1|302.8|859
1734945210000|2024-12-23 09:13:30|||||||||200
1734945230000|2024-12-23 09:13:50|||||||||355
1734945290000|2024-12-23 09:14:50|303|302.5|303|302.6|303|302.6|303|302.5|50229
1734945300000|2024-12-23 09:15:00|302.9||302.9||302.9||302.9||0
1734945310000|2024-12-23 09:15:10|303.5|302.9|303.6|303|303.6|303|303.5|302.9|50011
1734945370000|2024-12-23 09:16:10|303.7|303.1|303.7|303.4|303.7|303.4|303.7|303.1|140
1734945390000|2024-12-23 09:16:30|303.6|303.1|303.5|303.1|303.6|303.1|303.5|303.1|1101
1734945410000|2024-12-23 09:16:50|303.4|303|302.6|302.1|303.4|303|302.6|302.1|893
1734945420000|2024-12-23 09:17:00|302.5||302.5||302.5||302.5||0
1734945440000|2024-12-23 09:17:20|302.4|302|302.4|302|302.4|302|302.4|302|132
1734945620000|2024-12-23 09:20:20|302.6|302.5|302.8|302.5|302.8|302.5|302.6|302.5|71
1734945730000|2024-12-23 09:22:10|302.7||302.8||302.8||302.7||0
1734945810000|2024-12-23 09:23:30|302.7||302.7||302.7||302.7||0
1734945820000|2024-12-23 09:23:40|||||||||300
1734945830000|2024-12-23 09:23:50|302.8|302.8|302.9|302.5|302.9|302.8|302.8|302.5|250
1734945900000|2024-12-23 09:25:00|||||||||1000
1734945910000|2024-12-23 09:25:10|302.8|302.3|302.8|302.3|302.8|302.3|302.8|302.3|547
1734946000000|2024-12-23 09:26:40|303.2|302.5|303.2|302.6|303.2|302.6|303.2|302.5|764
1734946320000|2024-12-23 09:32:00|303.1|302.5|303|302.5|303.1|302.5|303|302.5|128
1734946340000|2024-12-23 09:32:20|302.9|302.3|302.7|302.3|302.9|302.3|302.7|302.3|245
1734946350000|2024-12-23 09:32:30|302.5|302.2|301.9|301.7|302.5|302.2|301.9|301.7|1297
1734946360000|2024-12-23 09:32:40||301.6||301.6||301.6||301.6|209
1734946370000|2024-12-23 09:32:50|301.8||301.8||301.8||301.8||223
1734946380000|2024-12-23 09:33:00|301.7|301.4|301.8|301.4|301.8|301.4|301.7|301.4|6
1734946400000|2024-12-23 09:33:20|301.6||301.6||301.6||301.6||0
1734946420000|2024-12-23 09:33:40|301.5|301.3|301.4|301.2|301.6|301.3|301.4|301.1|687
1734946430000|2024-12-23 09:33:50|301.3|301.1|301.3|301.1|301.3|301.1|301.3|301.1|995
1734946440000|2024-12-23 09:34:00|301.2|300.9|301.1|300.8|301.2|300.9|301.1|300.8|259
1734946450000|2024-12-23 09:34:10||300.7||300.7||300.7||300.7|3151
1734946500000|2024-12-23 09:35:00|300.9||300.9||300.9||300.9||10000
1734946520000|2024-12-23 09:35:20|||||||||100
1734946530000|2024-12-23 09:35:30|300.8|300.5|300.8|300.5|300.9|300.5|300.8|300.5|703
1734946540000|2024-12-23 09:35:40|300.6|300.3|300.6|300.2|300.6|300.3|300.6|300.2|0
1734946560000|2024-12-23 09:36:00||300.1||300.1||300.1||300.1|0
1734946570000|2024-12-23 09:36:10|300.5||300.5||300.5||300.5||1609
1734946670000|2024-12-23 09:37:50|||||||||2000
1734946680000|2024-12-23 09:38:00|300.9|300.6|300.9|300.6|300.9|300.6|300.9|300.6|1218
1734946690000|2024-12-23 09:38:10|301.2|300.7|301.2|300.7|301.2|300.7|301.2|300.7|602
1734946780000|2024-12-23 09:39:40|301.1||301.1||301.1||301.1||0
1734946790000|2024-12-23 09:39:50|||||||||987
1734946810000|2024-12-23 09:40:10|301|300.5|301|300.5|301|300.5|301|300.5|10
1734946850000|2024-12-23 09:40:50||300.4||300.4||300.4||300.4|0
1734947000000|2024-12-23 09:43:20|300.9||300.9||300.9||300.9||0
1734947090000|2024-12-23 09:44:50|300.8|300.2|300.6|300.2|300.8|300.2|300.6|300.2|487
1734947100000|2024-12-23 09:45:00|||||||||50
1734947130000|2024-12-23 09:45:30|301.1|300.7|301.1|300.7|301.1|300.7|301.1|300.7|789
1734947160000|2024-12-23 09:46:00|||||||||66
1734947210000|2024-12-23 09:46:50|||||||||250
1734947220000|2024-12-23 09:47:00||300.8||300.8||300.8||300.8|30
1734947310000|2024-12-23 09:48:30|301.2||301.2||301.2||301.2||576
1734947500000|2024-12-23 09:51:40|301.1|300.7|300.8|300.7|301.1|300.7|300.8|300.7|231
1734947510000|2024-12-23 09:51:50|300.7|300.5|300.7|300.5|300.7|300.5|300.7|300.5|1024
1734947560000|2024-12-23 09:52:40|301|300.7|301|300.7|301|300.7|301|300.7|435
1734947570000|2024-12-23 09:52:50||300.6||300.6||300.6||300.6|0
1734947670000|2024-12-23 09:54:30|300.6|300.2|300.6|300.2|300.6|300.2|300.6|300.2|339
1734947680000|2024-12-23 09:54:40|||||||||660
1734947700000|2024-12-23 09:55:00|||||||||1000
1734947770000|2024-12-23 09:56:10|||||||||5
1734947790000|2024-12-23 09:56:30||300.3||300.3||300.3||300.3|0
1734947830000|2024-12-23 09:57:10|300.9|300.5|301|300.6|301|300.6|300.9|300.5|649
1734947880000|2024-12-23 09:58:00|||||||||323
1734947940000|2024-12-23 09:59:00|300.8|300.7|300.8|300.3|300.8|300.7|300.8|300.3|28
1734947990000|2024-12-23 09:59:50|||||||||1
1734948020000|2024-12-23 10:00:20|||||||||8
1734948030000|2024-12-23 10:00:30|||||||||5
1734948130000|2024-12-23 10:02:10|||||||||33
1734948300000|2024-12-23 10:05:00|||||||||10
1734948470000|2024-12-23 10:07:50|||||||||988
1734948480000|2024-12-23 10:08:00|||||||||2
1734948600000|2024-12-23 10:10:00|||||||||8
1734948610000|2024-12-23 10:10:10|||||||||3
1734948690000|2024-12-23 10:11:30||300.4||300.4||300.4||300.4|0
1734948710000|2024-12-23 10:11:50|300.4|300.1|300|299.8|300.4|300.1|300|299.8|1578
1734948740000|2024-12-23 10:12:20|300.6|300.3|300.8|300.5|300.8|300.5|300.6|300.3|347
1734948820000|2024-12-23 10:13:40|300.5|300.3|300.5|300.2|300.5|300.3|300.5|300.2|269
1734948900000|2024-12-23 10:15:00|300.4|300.1|300.3|299.9|300.4|300.1|300.2|299.9|455
1734948910000|2024-12-23 10:15:10|||||||||814
1734949040000|2024-12-23 10:17:20|300.6|300|300.6|300.2|300.6|300.2|300.6|300|210
1734949170000|2024-12-23 10:19:30||300.3||300.3||300.3||300.3|0
1734949290000|2024-12-23 10:21:30|300.5|300.4|300.5|300.3|300.5|300.4|300.5|300.3|150
1734949410000|2024-12-23 10:23:30|300.4|300|300.2|300|300.4|300|300.2|300|1311
1734949420000|2024-12-23 10:23:40|300.1|299.9|300.1|299.9|300.2|299.9|300.1|299.9|272
1734949430000|2024-12-23 10:23:50|300.2||300.2||300.2||300.2||0
1734949530000|2024-12-23 10:25:30|300.3||300.2||300.3||300.2||0
1734949620000|2024-12-23 10:27:00|300.3||300.2||300.3||300.2||0
1734949630000|2024-12-23 10:27:10|300.3||300.2||300.3||300.2||0
1734949670000|2024-12-23 10:27:50|300.1||300.1||300.1||300.1||0
1734949690000|2024-12-23 10:28:10|||||||||10
1734949820000|2024-12-23 10:30:20|300|299.7|300|299.7|300|299.7|300|299.7|2942
1734949860000|2024-12-23 10:31:00|300.1||300.1||300.1||300||0
1734949880000|2024-12-23 10:31:20|300||300||300||300||0
1734950040000|2024-12-23 10:34:00|299.9|299.6|299.9|299.6|299.9|299.6|299.9|299.6|503
1734950050000|2024-12-23 10:34:10|||||||||320
1734950090000|2024-12-23 10:34:50|||||||||854
1734950140000|2024-12-23 10:35:40|||||||||3
1734950220000|2024-12-23 10:37:00|||||||||3361
1734950380000|2024-12-23 10:39:40|||||||||2
1734950400000|2024-12-23 10:40:00|299.8||299.8||299.8||299.8||699
1734950410000|2024-12-23 10:40:10|300|299.9|300|299.9|300|299.9|300|299.9|108
1734950420000|2024-12-23 10:40:20||299.7||299.7||299.7||299.7|191
1734950570000|2024-12-23 10:42:50|||||||||5
1734950640000|2024-12-23 10:44:00|299.8|299.6|299.9|299.7|299.9|299.7|299.8|299.6|475
1734950670000|2024-12-23 10:44:30|300|299.8|300|299.8|300|299.8|300|299.8|265
1734950690000|2024-12-23 10:44:50|300.1|299.9|300.1|299.9|300.1|299.9|300.1|299.9|737
1734950710000|2024-12-23 10:45:10|300.2||300.2||300.2||300.2||0
1734950730000|2024-12-23 10:45:30|300.4||300.4||300.4||300.4||0
1734950740000|2024-12-23 10:45:40|300.2||300.2||300.2||300.2||127
1734950760000|2024-12-23 10:46:00|300.4|300|300.3|300|300.4|300|300.3|300|1600
1734950790000|2024-12-23 10:46:30|300.5|300.1|300.5|300.1|300.5|300.1|300.5|300.1|10
1734950800000|2024-12-23 10:46:40|300.6||300.6||300.6||300.5||0
1734950820000|2024-12-23 10:47:00|300.5|300|300.4|300|300.5|300|300.4|300|32
1734950830000|2024-12-23 10:47:10|300.5|300.1|300.4|300.1|300.5|300.1|300.4|300.1|0
1734950880000|2024-12-23 10:48:00|||||||||182
1734950920000|2024-12-23 10:48:40|300.6|300.3|300.6|300.3|300.6|300.3|300.6|300.3|218
1734951100000|2024-12-23 10:51:40|300.8|300.5|300.8|300.6|300.8|300.6|300.8|300.5|661
1734951110000|2024-12-23 10:51:50||300.5||300.5||300.5||300.5|359
1734951240000|2024-12-23 10:54:00|300.3|300.1|300.3|300.1|300.3|300.1|300.3|300.1|810
1734951270000|2024-12-23 10:54:30|||||||||116
1734951340000|2024-12-23 10:55:40|300.6|300.2|300.6|300.2|300.6|300.2|300.6|300.2|382
1734951390000|2024-12-23 10:56:30|300.8|300.5|300.8|300.5|300.8|300.5|300.8|300.5|25304
1734951470000|2024-12-23 10:57:50|||||||||40
1734951520000|2024-12-23 10:58:40|||||||||10
1734951540000|2024-12-23 10:59:00|300.4|300.2|300.4|300.2|300.4|300.2|300.4|300.2|311
1734951550000|2024-12-23 10:59:10|300.3||300.3||300.3||300.3||480
1734951580000|2024-12-23 10:59:40||300||300.1||300.1||300|363
1734951630000|2024-12-23 11:00:30|||||||||3
1734951680000|2024-12-23 11:01:20|300.2|300|300.7|300.5|300.7|300.5|300.2|300|565
1734951790000|2024-12-23 11:03:10|||||||||340
1734951800000|2024-12-23 11:03:20|300.9|300.6|300.9|300.6|300.9|300.6|300.9|300.6|123
1734951830000|2024-12-23 11:03:50||300.5||300.6||300.6||300.5|0
1734951860000|2024-12-23 11:04:20||300.7||300.7||300.7||300.7|11
1734951870000|2024-12-23 11:04:30|301|300.8|301.3|300.9|301.3|300.9|301|300.8|964
1734951910000|2024-12-23 11:05:10|301.4||301.4||301.4||301.4||0
1734951920000|2024-12-23 11:05:20|301.3||301.3||301.3||301.3||166
1734951980000|2024-12-23 11:06:20|301.4|301.1|301.4|301.1|301.4|301.1|301.4|301.1|235
1734952020000|2024-12-23 11:07:00|||||||||165
1734952060000|2024-12-23 11:07:40|301.2|300.9|301.4|301.1|301.4|301.1|301.1|300.9|1030
1734952110000|2024-12-23 11:08:30|301.5|301.2|301.5|301.2|301.5|301.2|301.5|301.2|3
1734952120000|2024-12-23 11:08:40|301.7|301.4|301.7|301.3|301.7|301.4|301.7|301.3|845
1734952220000|2024-12-23 11:10:20|301.6||301.7||301.7||301.6||25
1734952260000|2024-12-23 11:11:00|||||||||106
1734952480000|2024-12-23 11:14:40|||||||||2500
1734952560000|2024-12-23 11:16:00|301.6|301.2|301.6|301.2|301.6|301.2|301.6|301.2|403
1734952570000|2024-12-23 11:16:10||301.3||301.2||301.3||301.2|70
1734952650000|2024-12-23 11:17:30|301.5|301.3|301.5|301.3|301.5|301.3|301.5|301.3|573
1734952670000|2024-12-23 11:17:50|301.6|301.4|301.7|301.5|301.7|301.5|301.6|301.4|821
1734952690000|2024-12-23 11:18:10|301.8|301.7|301.7|301.4|301.8|301.7|301.7|301.4|1376
1734952820000|2024-12-23 11:20:20||301.5||301.5||301.5||301.5|0
1734952880000|2024-12-23 11:21:20|301.6||301.6||301.6||301.6||473
1734952890000|2024-12-23 11:21:30|301.3|301.2|301.3|301.2|301.3|301.2|301.3|301.2|865
1734952900000|2024-12-23 11:21:40|301.2|300.9|301.2|300.9|301.2|300.9|301.2|300.9|131
1734952950000|2024-12-23 11:22:30|||||||||1444
1734953240000|2024-12-23 11:27:20|||||||||1573
1734953390000|2024-12-23 11:29:50|301.4|301.1|301.9|301.6|301.9|301.7|301.4|301.1|1531
1734953400000|2024-12-23 11:30:00|302.1|301.7|302.2|301.7|302.2|301.7|302.1|301.7|283
1734953460000|2024-12-23 11:31:00|302.3||302.3||302.3||302.3||0
1734953470000|2024-12-23 11:31:10|302.4||302.4||302.4||302.4||0
1734953560000|2024-12-23 11:32:40|||||||||292
1734953650000|2024-12-23 11:34:10||301.8||301.9||301.9||301.8|22
1734953660000|2024-12-23 11:34:20|302.9|302|302.9|302.4|302.9|302.4|302.9|302|216
1734953670000|2024-12-23 11:34:30|303|302.5|303|302.5|303|302.5|303|302.5|248
1734953700000|2024-12-23 11:35:00|303.2|302.6|303.4|302.8|303.4|302.8|303.2|302.6|857
1734953710000|2024-12-23 11:35:10|303.2|302.9|303.4|302.9|303.4|302.9|303.2|302.9|1
1734953880000|2024-12-23 11:38:00||303||303||303||303|349
1734953920000|2024-12-23 11:38:40||302.9||302.9||302.9||302.9|0
1734953940000|2024-12-23 11:39:00||302.8||302.8||302.8||302.8|0
1734954020000|2024-12-23 11:40:20|303.3||303.3||303.3||303.3||0
1734954170000|2024-12-23 11:42:50|||||||||68
1734954270000|2024-12-23 11:44:30|||||||||255
1734954340000|2024-12-23 11:45:40|||||||||1000
1734954480000|2024-12-23 11:48:00|303.2|302.9|303.2|303|303.2|303|303.2|302.9|68
1734954490000|2024-12-23 11:48:10|302.7|302.6|302.7|302.5|302.7|302.6|302.7|302.5|825
1734954500000|2024-12-23 11:48:20|302.5|302.3|302.5|302.3|302.5|302.3|302.5|302.3|341
1734954510000|2024-12-23 11:48:30||302.2||302.2||302.2||302.2|251
1734954550000|2024-12-23 11:49:10|||||||||2814
1734954560000|2024-12-23 11:49:20|||||||||442
1734954700000|2024-12-23 11:51:40|||||||||135
1734955100000|2024-12-23 11:58:20|302.1|302|302.1|301.9|302.2|302|302.1|301.9|559
1734955110000|2024-12-23 11:58:30|302.3|302.1|302.3|302|302.3|302.1|302.3|302|802
1734955150000|2024-12-23 11:59:10|302.2|301.9|301.8|301.3|302.3|301.9|301.7|301.3|1602
1734955180000|2024-12-23 11:59:40|||||||||5
1734955230000|2024-12-23 12:00:30|302|301.6|302.1|301.8|302.1|301.8|302|301.6|998
1734955240000|2024-12-23 12:00:40|302.3|302|302.3|302|302.3|302|302.3|302|2010
1734955280000|2024-12-23 12:01:20|302.8|302.4|302.8|302.4|302.8|302.4|302.8|302.4|789
1734955290000|2024-12-23 12:01:30|302.7||302.7||302.7||302.7||636
1734955300000|2024-12-23 12:01:40|302.8||302.8||302.8||302.8||0
1734955310000|2024-12-23 12:01:50|302.9||302.9||302.9||302.9||0
1734955320000|2024-12-23 12:02:00||302.5||302.5||302.5||302.5|0
1734955340000|2024-12-23 12:02:20|303.2|302.7|303.2|302.7|303.2|302.7|303.2|302.7|1599
1734955350000|2024-12-23 12:02:30||302.8||302.8||302.8||302.8|0
1734955380000|2024-12-23 12:03:00||302.9||302.9||302.9||302.9|788
1734955410000|2024-12-23 12:03:30|303.5|303|303.5|303.1|303.5|303.1|303.5|303|1077
1734955420000|2024-12-23 12:03:40|303.4|303|303.4|303|303.4|303|303.4|303|0
1734955440000|2024-12-23 12:04:00|304|303.5|304.3|303.9|304.4|303.9|304|303.5|10589
1734955460000|2024-12-23 12:04:20||304||304||304||304|99
1734955470000|2024-12-23 12:04:30|||||||||26
1734955480000|2024-12-23 12:04:40|304.5|304.3|304.9|304.4|304.9|304.4|304.5|304.3|29
1734955490000|2024-12-23 12:04:50|304.8||304.8||304.8||304.8||0
1734955500000|2024-12-23 12:05:00||304.5||304.5||304.5||304.5|0
1734955510000|2024-12-23 12:05:10|304.9|304.7|304.9|304.5|304.9|304.7|304.9|304.5|526
1734955520000|2024-12-23 12:05:20||304.6||304.6||304.6||304.6|20000
1734955540000|2024-12-23 12:05:40|304.5|304.3|304.7|304.3|304.7|304.3|304.5|304.3|1110
1734955550000|2024-12-23 12:05:50|304.8||304.8||304.8||304.8||0
1734955560000|2024-12-23 12:06:00||304.4||304.4||304.4||304.4|0
1734955580000|2024-12-23 12:06:20||304.5||304.5||304.5||304.5|428
1734955620000|2024-12-23 12:07:00|304.6|304.3|304.8|304.5|304.8|304.5|304.6|304.3|1962
1734955640000|2024-12-23 12:07:20|305.1|304.6|305.1|304.6|305.1|304.6|305.1|304.6|46
1734955650000|2024-12-23 12:07:30|305.2|304.7|305.2|304.7|305.2|304.7|305.2|304.7|435
1734955670000|2024-12-23 12:07:50|305.3||305.3||305.3||305.3||0
1734955710000|2024-12-23 12:08:30|||||||||365882
1734955750000|2024-12-23 12:09:10|304.8|304.5|304.8|304.5|304.8|304.5|304.8|304.5|25023
1734955760000|2024-12-23 12:09:20|304.7|304.3|304.7|304.3|304.7|304.3|304.7|304.3|42
1734955800000|2024-12-23 12:10:00|304.8||304.8||304.8||304.8||0
1734955810000|2024-12-23 12:10:10||304.4||304.4||304.4||304.4|0
1734955820000|2024-12-23 12:10:20||304.5||304.5||304.5||304.5|0
1734955830000|2024-12-23 12:10:30|304.7|304.3|304.8|304.3|304.8|304.3|304.7|304.3|330
1734955860000|2024-12-23 12:11:00||304.4||304.4||304.4||304.4|0
1734955870000|2024-12-23 12:11:10|304.7|304.5|304.7|304.5|304.7|304.5|304.7|304.5|69
1734955880000|2024-12-23 12:11:20|304.8|304.6|304.8|304.6|304.8|304.6|304.8|304.5|200
1734955920000|2024-12-23 12:12:00|304.6|304.4|304.6|304.4|304.6|304.4|304.6|304.4|610
1734955930000|2024-12-23 12:12:10|304.8||304.8||304.8||304.8||172
1734955960000|2024-12-23 12:12:40|305.1|304.6|305.1|304.6|305.1|304.6|305.1|304.6|191
1734955990000|2024-12-23 12:13:10|305.3|304.7|305.3|304.8|305.3|304.8|305.3|304.7|319
1734956010000|2024-12-23 12:13:30|305.5|304.9|305.5|304.9|305.5|304.9|305.5|304.9|443
1734956080000|2024-12-23 12:14:40|||||||||63
1734956110000|2024-12-23 12:15:10|||||||||317
1734956230000|2024-12-23 12:17:10|305.4||305.4||305.4||305.4||0
1734956320000|2024-12-23 12:18:40|305.2|305.2|305.7|305.2|305.7|305.2|305.2|305.2|2
1734956450000|2024-12-23 12:20:50|305.6||305.6||305.6||305.6||7
1734956460000|2024-12-23 12:21:00|305.4||305.4||305.4||305.4||902
1734956620000|2024-12-23 12:23:40|||||||||50
1734956670000|2024-12-23 12:24:30|305.3|305.5|305.7|305.5|305.7|305.5|305.3|305.5|75
1734956730000|2024-12-23 12:25:30||305.6||305.6||305.6||305.6|0
1734956740000|2024-12-23 12:25:40||305.5||305.5||305.5||305.5|605
1734956820000|2024-12-23 12:27:00|305.6|305.3|305.5|305.3|305.6|305.3|305.5|305.3|836
1734956830000|2024-12-23 12:27:10|305.4|305.2|305.3|305|305.4|305.2|305.3|305|348
1734956860000|2024-12-23 12:27:40||304.9||305||305||304.9|0
1734956910000|2024-12-23 12:28:30|305.5|305.1|305.5|305.1|305.5|305.1|305.5|305.1|54
1734956940000|2024-12-23 12:29:00||305||305||305||305|0
1734957000000|2024-12-23 12:30:00||305.1||305.1||305.1||305.1|0
1734957010000|2024-12-23 12:30:10|||||||||145
1734957070000|2024-12-23 12:31:10|||||||||1
1734957090000|2024-12-23 12:31:30|||||||||149
1734957160000|2024-12-23 12:32:40|306.1|305.7|306.1|305.6|306.1|305.7|306.1|305.6|1515
1734957170000|2024-12-23 12:32:50||305.7||305.7||305.7||305.7|0
1734957260000|2024-12-23 12:34:20|||||||||133
1734957460000|2024-12-23 12:37:40|||||||||50
1734957520000|2024-12-23 12:38:40|||||||||472
1734957590000|2024-12-23 12:39:50|306.2|305.8|306.2|306|306.2|306|306.2|305.8|64
1734957610000|2024-12-23 12:40:10|306.1|305.7|306.2|305.8|306.2|305.8|306.1|305.7|693
1734957750000|2024-12-23 12:42:30|306.1|305.7|306.2|305.8|306.2|305.8|306.1|305.7|636
1734957760000|2024-12-23 12:42:40|306.3|306|306.3|306|306.3|306|306.3|306|366
1734957830000|2024-12-23 12:43:50|306.4|306.1|306.4|306.1|306.4|306.1|306.4|306.1|201
1734957930000|2024-12-23 12:45:30|||||||||1
1734958080000|2024-12-23 12:48:00|||||||||1
1734958110000|2024-12-23 12:48:30|306.3|305.5|305.8|305.5|306.3|305.5|305.6|305.5|1650
1734958120000|2024-12-23 12:48:40|305.6||305.7||305.7||305.6||746
1734958130000|2024-12-23 12:48:50|||||||||442
1734958150000|2024-12-23 12:49:10||305.3||305.5||305.5||305.2|75
1734958160000|2024-12-23 12:49:20|305.6|305.7|305.7|305.6|305.9|305.7|305.6|305.6|6561
1734958170000|2024-12-23 12:49:30|305.6|305.5|305.7|305.5|305.7|305.5|305.6|305.5|577
1734958200000|2024-12-23 12:50:00|305.6||305.7||305.7||305.6||0
1734958210000|2024-12-23 12:50:10|305.6||305.6||305.6||305.6||0
1734958220000|2024-12-23 12:50:20|||||||||694
1734958240000|2024-12-23 12:50:40||305.3||305.5||305.5||305.3|130
1734958250000|2024-12-23 12:50:50|||||||||695
1734958280000|2024-12-23 12:51:20|305.7|305.6|305.8|305.7|305.8|305.7|305.7|305.6|447
1734958360000|2024-12-23 12:52:40|306.1|305.9|306.1|305.8|306.1|305.9|306.1|305.8|43
1734958520000|2024-12-23 12:55:20|305.9|305.7|305.9|305.7|305.9|305.7|305.9|305.7|691
1734958530000|2024-12-23 12:55:30|||||||||82
1734958550000|2024-12-23 12:55:50||305.6||305.6||305.6||305.6|190
1734958600000|2024-12-23 12:56:40|305.8|305.5|305.8|305.5|305.8|305.5|305.8|305.5|0
1734958750000|2024-12-23 12:59:10|305.7||305.7||305.7||305.7||201
1734958810000|2024-12-23 13:00:10|305.6||305.6||305.6||305.6||475
1734958820000|2024-12-23 13:00:20|306.1|305.8|306.5|306.2|306.6|306.2|306.1|305.8|1173
1734958830000|2024-12-23 13:00:30|||||||||27
1734958840000|2024-12-23 13:00:40|306.6|306.3|306.6|306.2|306.6|306.3|306.6|306.2|57
1734958850000|2024-12-23 13:00:50|306.7|306.3|306.7|306.3|306.7|306.3|306.7|306.3|0
1734958860000|2024-12-23 13:01:00|||||||||50
1734958940000|2024-12-23 13:02:20|||||||||32
1734959030000|2024-12-23 13:03:50|||||||||449
1734959040000|2024-12-23 13:04:00|307|306.4|307|306.6|307|306.6|307|306.4|1
1734959070000|2024-12-23 13:04:30|306.9||306.9||306.9||306.9||1019
1734959100000|2024-12-23 13:05:00|306.7|306.4|306.7|306.4|306.7|306.4|306.7|306.4|895
1734959170000|2024-12-23 13:06:10|||||||||12
1734959270000|2024-12-23 13:07:50|306|305.8|306|305.8|306|305.8|306|305.8|229
1734959290000|2024-12-23 13:08:10|305.9|305.5|305.6|305.5|305.9|305.5|305.6|305.5|636
1734959300000|2024-12-23 13:08:20|||||||||125
1734959340000|2024-12-23 13:09:00|||||||||281
1734959370000|2024-12-23 13:09:30|305.8|305.7|305.8|305.7|305.8|305.7|305.8|305.7|31
1734959380000|2024-12-23 13:09:40|306|305.8|305.9|305.8|306|305.8|305.9|305.8|633
1734959400000|2024-12-23 13:10:00|306.2|305.9|306.2|305.9|306.2|305.9|306.2|305.9|5
1734959470000|2024-12-23 13:11:10|||||||||217
1734959740000|2024-12-23 13:15:40|||||||||6
1734959790000|2024-12-23 13:16:30|306.1|305.8|306|305.8|306.1|305.8|305.9|305.8|10260
1734959800000|2024-12-23 13:16:40|305.9||306||306||305.9||67
1734959930000|2024-12-23 13:18:50|||||||||140
1734960110000|2024-12-23 13:21:50|||||||||467
1734960210000|2024-12-23 13:23:30|306.3|306|306.3|306|306.3|306|306.3|306|204
1734960270000|2024-12-23 13:24:30|306.2||306.2||306.2||306.2||215
1734960300000|2024-12-23 13:25:00|306.4|306.2|306.4|306.2|306.4|306.2|306.4|306.2|1173
1734960320000|2024-12-23 13:25:20|306.6|306.3|306.5|306.3|306.6|306.3|306.5|306.3|311
1734960330000|2024-12-23 13:25:30|306.4|306.2|306.4|306.2|306.4|306.2|306.4|306.2|233
1734960340000|2024-12-23 13:25:40|306.2|306|306.2|306|306.2|306|306.2|306|563
1734960370000|2024-12-23 13:26:10|305.9|305.7|306|305.7|306|305.7|305.9|305.7|177
1734960380000|2024-12-23 13:26:20|305.9||305.9||305.9||305.9||0
1734960520000|2024-12-23 13:28:40|||||||||200
1734960570000|2024-12-23 13:29:30|||||||||193
1734960810000|2024-12-23 13:33:30|305.8|305.6|305.8|305.6|305.8|305.6|305.8|305.6|108
1734960830000|2024-12-23 13:33:50|305.6|305.5|305.6|305.5|305.6|305.5|305.6|305.5|1750
1734960880000|2024-12-23 13:34:40|305.8|305.6|305.8|305.6|305.8|305.6|305.8|305.6|178
1734960940000|2024-12-23 13:35:40|305.7||305.8||305.8||305.7||908
1734960950000|2024-12-23 13:35:50|305.7|305.5|305.7|305.5|305.7|305.5|305.7|305.5|30
1734960980000|2024-12-23 13:36:20|305.8||305.8||305.8||305.8||582
1734961040000|2024-12-23 13:37:20|305.7||305.7||305.7||305.7||0
1734961090000|2024-12-23 13:38:10|305.6||305.6||305.6||305.6||676
1734961160000|2024-12-23 13:39:20|305.9|305.7|305.9|305.7|305.9|305.7|305.9|305.7|417
1734961220000|2024-12-23 13:40:20|305.7|305.6|305.7|305.6|305.7|305.6|305.7|305.6|1101
1734961260000|2024-12-23 13:41:00|305.6|305.5|305.7|305.5|305.7|305.5|305.6|305.5|410
1734961290000|2024-12-23 13:41:30|305.8|305.6|305.8|305.6|305.8|305.6|305.8|305.6|7
1734961320000|2024-12-23 13:42:00|306.3|305.7|306.3|306|306.3|306|306.3|305.7|634
1734961370000|2024-12-23 13:42:50|306.4||306.4||306.4||306.4||0
1734961410000|2024-12-23 13:43:30|306.3|305.9|306.1|305.8|306.3|305.9|306|305.8|713
1734961500000|2024-12-23 13:45:00|305.9|305.6|305.9|305.6|305.9|305.6|305.9|305.6|121
1734961560000|2024-12-23 13:46:00|306|305.7|306|305.7|306|305.7|306|305.7|257
1734961570000|2024-12-23 13:46:10|306.1||306.1||306.1||306.1||0
1734961840000|2024-12-23 13:50:40|306||306||306||306||216
1734961880000|2024-12-23 13:51:20|306.1|305.8|306.1|305.8|306.1|305.8|306.1|305.8|256
1734961960000|2024-12-23 13:52:40|306.4|306.1|306.4|306.1|306.4|306.1|306.4|306.1|608
1734962020000|2024-12-23 13:53:40|306.3|305.9|306.1|306|306.3|306|306.1|305.9|938
1734962030000|2024-12-23 13:53:50||305.9||305.9||306||305.9|525
1734962040000|2024-12-23 13:54:00|||||||||216
1734962080000|2024-12-23 13:54:40|||||||||949
1734962090000|2024-12-23 13:54:50|306||306||306||306||0
1734962100000|2024-12-23 13:55:00|305.9|305.8|305.9|305.8|305.9|305.8|305.9|305.8|272
1734962120000|2024-12-23 13:55:20|||||||||650
1734962140000|2024-12-23 13:55:40|306|305.9|306|305.9|306|305.9|306|305.9|272
1734962170000|2024-12-23 13:56:10|||||||||25000
1734962210000|2024-12-23 13:56:50|305.9|305.8|305.9|305.8|305.9|305.8|305.9|305.8|165
1734962220000|2024-12-23 13:57:00|||||||||201
1734962290000|2024-12-23 13:58:10|306.3|306|306.1|305.8|306.3|306|306.1|305.8|1244
1734962300000|2024-12-23 13:58:20||305.9||305.9||305.9||305.9|0
1734962330000|2024-12-23 13:58:50|||||||||233
1734962350000|2024-12-23 13:59:10|||||||||877
1734962370000|2024-12-23 13:59:30|||||||||550
1734962400000|2024-12-23 14:00:00|||||||||1111
1734962460000|2024-12-23 14:01:00|306.2|306|306.2|306|306.2|306|306.2|306|1779
1734962470000|2024-12-23 14:01:10|306.1||306.1||306.1||306.1||22
1734962480000|2024-12-23 14:01:20||305.9||305.9||305.9||305.9|195
1734962500000|2024-12-23 14:01:40|306|305.6|305.8|305.6|306|305.6|305.8|305.6|330
1734962510000|2024-12-23 14:01:50|||||||||417
1734962540000|2024-12-23 14:02:20|306.1|305.7|306.1|305.9|306.1|305.9|306.1|305.7|800
1734962620000|2024-12-23 14:03:40|||||||||1624
1734962660000|2024-12-23 14:04:20|306.3|306.2|306.3|306.1|306.3|306.2|306.3|306.1|1060
1734962710000|2024-12-23 14:05:10|306.5|306.3|306.5|306.3|306.5|306.3|306.5|306.3|534
1734962720000|2024-12-23 14:05:20||306.2||306.2||306.2||306.2|0
1734962870000|2024-12-23 14:07:50|||||||||320
1734962890000|2024-12-23 14:08:10|306.3||306.5||306.5||306.3||514
1734962920000|2024-12-23 14:08:40|306.3||306.3||306.3||306.3||0
1734962940000|2024-12-23 14:09:00|306.2|306|306.3|306.1|306.3|306.2|306.2|306|924
1734962990000|2024-12-23 14:09:50|||||||||5
1734963020000|2024-12-23 14:10:20|306.2||306.3||306.3||306.2||0
1734963080000|2024-12-23 14:11:20|||||||||27
1734963090000|2024-12-23 14:11:30|307|306.6|307|306.6|307|306.6|307|306.6|799
1734963120000|2024-12-23 14:12:00|307.5|306.7|307.5|306.9|307.5|306.9|307.5|306.7|570
1734963160000|2024-12-23 14:12:40|307.6|307|307.6|307|307.6|307|307.6|307|201
1734963170000|2024-12-23 14:12:50||307.1||307.1||307.1||307.1|0
1734963290000|2024-12-23 14:14:50|||||||||9
1734963430000|2024-12-23 14:17:10|||||||||9
1734963530000|2024-12-23 14:18:50|307.5|307.3|307.4|307.1|307.5|307.3|307.4|307.1|1601
1734963600000|2024-12-23 14:20:00|307.6|307.4|307.6|307.4|307.6|307.4|307.6|307.4|443
1734963660000|2024-12-23 14:21:00|307.8|307.6|307.8|307.6|307.8|307.6|307.8|307.6|23
1734963680000|2024-12-23 14:21:20|307.9|307.7|307.9|307.7|307.9|307.7|307.9|307.7|221
1734963690000|2024-12-23 14:21:30||307.6||307.6||307.6||307.6|0
1734963700000|2024-12-23 14:21:40|308.1|307.7|308.1|307.8|308.1|307.8|308.1|307.7|652
1734963730000|2024-12-23 14:22:10|308.3||308.2||308.3||308.2||0
1734963760000|2024-12-23 14:22:40|308.3||308.3||308.3||308.3||0
1734963770000|2024-12-23 14:22:50|308.4||308.2||308.4||308.2||0
1734963830000|2024-12-23 14:23:50|308.5|308.2|308.5|308.2|308.5|308.2|308.5|308.2|32272
1734963840000|2024-12-23 14:24:00|308.8|308.4|308.8|308.5|308.8|308.5|308.8|308.4|2307
1734963900000|2024-12-23 14:25:00|309.1|308.6|309.1|308.7|309.2|308.7|309.1|308.6|29
1734963910000|2024-12-23 14:25:10|309.2|308.8|309.1|308.8|309.2|308.8|309.1|308.8|550
1734963920000|2024-12-23 14:25:20|309.2|308.9|308.5|308.4|309.2|308.9|308.5|308.4|1327
1734963930000|2024-12-23 14:25:30||308.3||308.3||308.3||308.3|427
1734963940000|2024-12-23 14:25:40|308.3|308.2|308.5|308.2|308.5|308.2|308.3|308.2|527
1734963970000|2024-12-23 14:26:10|||||||||445
1734964170000|2024-12-23 14:29:30|||||||||587
1734964250000|2024-12-23 14:30:50|308.4||308.4||308.4||308.4||21
1734964260000|2024-12-23 14:31:00||308.3||308.3||308.3||308.3|0
1734964270000|2024-12-23 14:31:10|308.7|308.5|308.7|308.5|308.7|308.6|308.7|308.5|1792
1734964280000|2024-12-23 14:31:20|308.8|308.6|308.8|308.5|308.8|308.6|308.8|308.5|570
1734964290000|2024-12-23 14:31:30|308.7||308.7||308.7||308.7||0
1734964330000|2024-12-23 14:32:10|309|308.6|309|308.7|309|308.7|309|308.6|197
1734964340000|2024-12-23 14:32:20|308.9|308.6|308.9|308.6|308.9|308.6|308.9|308.6|0
1734964410000|2024-12-23 14:33:30|308.8|308.5|309.2|309|309.2|309|308.8|308.5|1180
1734964420000|2024-12-23 14:33:40|309.8|309.5|310.1|309.8|310.1|309.8|309.8|309.5|2193
1734964430000|2024-12-23 14:33:50|309.8|309.6|309.7|309.5|309.8|309.9|309.6|309.2|1875
1734964440000|2024-12-23 14:34:00|309.6|309.2|309.6|309.2|309.6|309.2|309.6|309.2|202
1734964450000|2024-12-23 14:34:10|309.7|309.3|309.7|309.3|309.7|309.3|309.7|309.3|500
1734964460000|2024-12-23 14:34:20||309.2||309.2||309.2||309.2|0
1734964470000|2024-12-23 14:34:30|||||||||370
1734964480000|2024-12-23 14:34:40|309.6||309.6||309.6||309.6||0
1734964620000|2024-12-23 14:37:00|309.5|309|309.5|309.2|309.5|309.2|309.3|309|1079
1734964650000|2024-12-23 14:37:30|309.4|309.1|309.4|309.1|309.4|309.1|309.4|309.1|2383
1734964690000|2024-12-23 14:38:10|309.5|309.3|309.6|309.4|309.6|309.5|309.5|309.3|1395
1734964720000|2024-12-23 14:38:40|309.5|309.3|309.5|309.3|309.5|309.3|309.5|309.3|1554
1734964730000|2024-12-23 14:38:50|309.4||309.6||309.6||309.4||1
1734964740000|2024-12-23 14:39:00|309.5|308.8|309|308.8|309.5|308.8|309|308.8|1462
1734964800000|2024-12-23 14:40:00|309.3|308.9|309.3|308.9|309.3|308.9|309.3|308.9|437
1734964870000|2024-12-23 14:41:10|309.2|309.1|309.3|309.1|309.3|309.1|309.2|309.1|741
1734964880000|2024-12-23 14:41:20|309.2|308.9|309.2|308.9|309.2|308.9|309.2|308.9|5430
1734964910000|2024-12-23 14:41:50||309||309||309||309|0
1734964930000|2024-12-23 14:42:10||308.9||308.9||308.9||308.9|0
1734964940000|2024-12-23 14:42:20|309.3|309|309.3|309.1|309.3|309.1|309.3|309|287
1734964990000|2024-12-23 14:43:10|309.1|308.9|308.8|308.6|309.1|308.9|308.7|308.4|1226
1734965000000|2024-12-23 14:43:20|308.7||308.7||308.7||308.7||0
1734965020000|2024-12-23 14:43:40|308.6|308.4|308.6|308.4|308.6|308.4|308.6|308.4|128
1734965070000|2024-12-23 14:44:30|308.2|308|308.1|308|308.2|308|308.1|308|1115
1734965080000|2024-12-23 14:44:40|307.8|307.6|307.7|307.5|307.8|307.6|307.7|307.5|811
1734965100000|2024-12-23 14:45:00|||||||||2749
1734965120000|2024-12-23 14:45:20|307.6|307.3|308.1|307.7|308.1|307.7|307.6|307.3|853
1734965150000|2024-12-23 14:45:50|||||||||20
1734965160000|2024-12-23 14:46:00|||||||||1
1734965180000|2024-12-23 14:46:20|308||308.1||308.1||308||251
1734965360000|2024-12-23 14:49:20|308|307.9|308.2|308|308.2|308|308|307.9|821
1734965370000|2024-12-23 14:49:30|308.4|308.1|308.4|308.1|308.4|308.1|308.4|308.1|272
1734965380000|2024-12-23 14:49:40||308.2||308.2||308.2||308.2|0
1734965400000|2024-12-23 14:50:00|308.5|308.3|308.5|308.3|308.5|308.3|308.5|308.3|638
1734965410000|2024-12-23 14:50:10|308.6||308.7||308.7||308.6||0
1734965420000|2024-12-23 14:50:20|308.6||308.6||308.6||308.6||2636
1734965450000|2024-12-23 14:50:50|308.8|308.4|308.8|308.6|308.8|308.6|308.8|308.4|529
1734965460000|2024-12-23 14:51:00|309.1|308.7|309.1|308.7|309.1|308.7|309.1|308.7|215
1734965470000|2024-12-23 14:51:10|309|308.5|308.7|308.5|309|308.5|308.7|308.5|86
1734965480000|2024-12-23 14:51:20|308.8||308.8||308.8||308.8||0
1734965510000|2024-12-23 14:51:50|308.7|308.4|308.7|308.4|308.7|308.4|308.7|308.4|20
1734965520000|2024-12-23 14:52:00|308.8||308.7||308.8||308.7||0
1734965530000|2024-12-23 14:52:10|308.8|308.6|309|308.6|309|308.6|308.8|308.6|799
1734965540000|2024-12-23 14:52:20|308.9||308.9||308.9||308.9||0
1734965550000|2024-12-23 14:52:30|||||||||1404
1734965560000|2024-12-23 14:52:40|308.8||308.8||308.8||308.8||339
1734965570000|2024-12-23 14:52:50||308.5||308.4||308.5||308.4|18
1734965620000|2024-12-23 14:53:40|309|308.7|309|308.6|309|308.7|309|308.6|53
1734965640000|2024-12-23 14:54:00|308.9||308.9||308.9||308.9||3297
1734965650000|2024-12-23 14:54:10||308.7||308.7||308.7||308.7|0
1734965670000|2024-12-23 14:54:30||308.6||308.6||308.6||308.6|4
1734965880000|2024-12-23 14:58:00|309.1|308.7|309.1|308.7|309.1|308.7|309.1|308.7|1042
1734965960000|2024-12-23 14:59:20||308.8||308.8||308.8||308.8|0
1734966000000|2024-12-23 15:00:00|309|308.7|308.9|308.7|309|308.7|308.9|308.7|1511
1734966010000|2024-12-23 15:00:10|308.8||308.9||308.9||308.8||1186
1734966030000|2024-12-23 15:00:30|309.1|308.8|309.1|308.9|309.1|308.9|309.1|308.8|629
1734966040000|2024-12-23 15:00:40|309||309.1||309.1||309||104
1734966080000|2024-12-23 15:01:20|309||309||309||309||0
1734966110000|2024-12-23 15:01:50||308.8||308.8||308.8||308.8|342
1734966120000|2024-12-23 15:02:00|308.6|308.5|308.5|308.4|308.7|308.5|308.5|308.4|795
1734966130000|2024-12-23 15:02:10|308.4|308.3|309|308.5|309|308.5|308.3|308.1|492
1734966160000|2024-12-23 15:02:40|308.9|308.4|308.7|308.3|308.9|308.4|308.6|308.3|317
1734966200000|2024-12-23 15:03:20|309.2|308.4|309.8|309.2|309.8|309.2|309.2|308.4|411
1734966210000|2024-12-23 15:03:30||309.3||309.3||309.3||309.3|0
1734966270000|2024-12-23 15:04:30|309.7||309.7||309.7||309.7||0
1734966280000|2024-12-23 15:04:40|309.3|309.1|309.2|309|309.3|309.1|309.2|309|1569
1734966320000|2024-12-23 15:05:20|309.1|309.2|309.2|309.1|309.3|309.2|309.1|309.1|566
1734966330000|2024-12-23 15:05:30|309.3|309|309.2|309|309.3|309|309.2|309|1452
1734966370000|2024-12-23 15:06:10|309.3||309.3||309.3||309.3||977
1734966380000|2024-12-23 15:06:20|309.2||309.2||309.2||309.2||152
1734966400000|2024-12-23 15:06:40|309.3||309.2||309.3||309.2||0
1734966420000|2024-12-23 15:07:00|309.4|309.1|309.4|309.2|309.4|309.2|309.4|309.1|1
1734966440000|2024-12-23 15:07:20|309.6|309.3|309.6|309.3|309.6|309.3|309.6|309.3|420
1734966460000|2024-12-23 15:07:40|309.8|309.6|310.1|309.8|310.1|309.8|309.8|309.6|654
1734966470000|2024-12-23 15:07:50|310.2|309.9|309.8|309.7|310.2|309.9|309.8|309.7|968
1734966480000|2024-12-23 15:08:00|310||310||310||310||131
1734966490000|2024-12-23 15:08:10|310.4|309.8|310.4|310|310.4|310|310.4|309.8|110
1734966500000|2024-12-23 15:08:20||309.9||309.9||309.9||309.9|0
1734966520000|2024-12-23 15:08:40|310|309.6|310|309.6|310|309.6|310|309.6|503
1734966540000|2024-12-23 15:09:00|||||||||386
1734966550000|2024-12-23 15:09:10|309.7|309.5|309.7|309.4|309.7|309.5|309.7|309.4|659
1734966570000|2024-12-23 15:09:30|309.6|309.3|309.6|309.3|309.6|309.3|309.6|309.3|154
1734966580000|2024-12-23 15:09:40|309.3|309.1|309.3|309|309.3|309.1|309.3|309|218
1734966590000|2024-12-23 15:09:50|309.5|309.1|309.5|309.1|309.5|309.1|309.5|309.1|16
1734966600000|2024-12-23 15:10:00||309||309||309||309|0
1734966660000|2024-12-23 15:11:00|309.4|308.7|309|308.7|309.4|308.7|309|308.7|117
1734966670000|2024-12-23 15:11:10|308.8|308.4|308.9|308.5|308.9|308.5|308.8|308.4|232
1734966730000|2024-12-23 15:12:10|308.7|308.4|308.5|308.1|308.7|308.4|308.5|308.1|154
1734966750000|2024-12-23 15:12:30|308.4|308|308.4|307.9|308.4|308|308.4|307.9|0
1734966760000|2024-12-23 15:12:40||307.8||307.8||307.8||307.8|0
1734966770000|2024-12-23 15:12:50|||||||||71
1734966790000|2024-12-23 15:13:10||307.7||307.8||307.8||307.7|0
1734966850000|2024-12-23 15:14:10|308|307.5|308|307.5|308|307.5|308|307.5|636
1734966870000|2024-12-23 15:14:30|308.4|307.6|308.4|308.1|308.4|308.1|308.4|307.6|461
1734966880000|2024-12-23 15:14:40||308||308||308||308|0
1734966920000|2024-12-23 15:15:20|308.3|307.9|308.2|307.9|308.3|307.9|308.2|307.9|87
1734966950000|2024-12-23 15:15:50|||||||||19
1734966990000|2024-12-23 15:16:30|||||||||88
1734967110000|2024-12-23 15:18:30|308.3|308.1|308.3|308|308.3|308.1|308.3|308|546
1734967120000|2024-12-23 15:18:40|308.4||308.3||308.4||308.3||0
1734967150000|2024-12-23 15:19:10|308.4|308.1|308.4|308.1|308.4|308.1|308.4|308.1|1
1734967160000|2024-12-23 15:19:20||308||308||308||308|0
1734967270000|2024-12-23 15:21:10|308.3|308.4|308.4|308.2|308.5|308.4|308.3|308.2|1750
1734967280000|2024-12-23 15:21:20|308.3|308|308.3|308|308.3|308|308.3|308|142
1734967300000|2024-12-23 15:21:40|308.5|308.1|308.5|308.3|308.5|308.3|308.5|308.1|105
1734967330000|2024-12-23 15:22:10|||||||||1000
1734967370000|2024-12-23 15:22:50|308.4|308.2|308.4|308.2|308.4|308.2|308.4|308.2|493
1734967410000|2024-12-23 15:23:30|308.7|308.3|308.6|308.3|308.7|308.5|308.6|308.3|303
1734967440000|2024-12-23 15:24:00|308.4|308.2|308.4|308.2|308.4|308.2|308.4|308.2|479
1734967470000|2024-12-23 15:24:30|308.3|308.1|308.2|308|308.3|308.1|308.2|308|973
1734967490000|2024-12-23 15:24:50|||||||||65
1734967540000|2024-12-23 15:25:40|||||||||1
1734967550000|2024-12-23 15:25:50|||||||||220
1734967590000|2024-12-23 15:26:30||307.9||307.9||307.9||307.9|731
1734967600000|2024-12-23 15:26:40|308.1||308.1||308.1||308.1||104
1734967610000|2024-12-23 15:26:50|308.2||308.1||308.2||308.1||431
1734967650000|2024-12-23 15:27:30|308.2|308|308.2|308|308.2|308|308.2|308|486
1734967660000|2024-12-23 15:27:40|308.3|308.1|308.3|308|308.3|308.1|308.3|308|266
1734967700000|2024-12-23 15:28:20|||||||||5
1734967730000|2024-12-23 15:28:50|308.5|308.3|308.5|308.3|308.5|308.3|308.5|308.3|898
1734967750000|2024-12-23 15:29:10|||||||||600
1734967800000|2024-12-23 15:30:00|308.6|308.4|308.5|308.3|308.6|308.4|308.5|308.3|140
1734967830000|2024-12-23 15:30:30|308.4||308.4||308.4||308.4||0
1734967840000|2024-12-23 15:30:40|308.5||308.5||308.5||308.5||163
1734967860000|2024-12-23 15:31:00|308.6||308.6||308.6||308.6||221
1734968010000|2024-12-23 15:33:30|||||||||5
1734968070000|2024-12-23 15:34:30|308.5|308.8|309.2|308.9|309.2|308.9|308.5|308.8|636
1734968080000|2024-12-23 15:34:40|309.1||309.1||309.1||309.1||0
1734968090000|2024-12-23 15:34:50|309.2||309.2||309.2||309.2||883
1734968100000|2024-12-23 15:35:00||308.8||308.8||308.8||308.8|0
1734968200000|2024-12-23 15:36:40|||||||||19
1734968260000|2024-12-23 15:37:40|||||||||3
1734968280000|2024-12-23 15:38:00|309.6|308.9|309.6|309.2|309.6|309.2|309.6|308.9|841
1734968290000|2024-12-23 15:38:10||309.3||309.3||309.3||309.3|0
1734968300000|2024-12-23 15:38:20|310.1|309.6|310.1|309.6|310.1|309.6|310.1|309.6|59
1734968310000|2024-12-23 15:38:30||309.7||309.7||309.7||309.7|0
1734968330000|2024-12-23 15:38:50|||||||||20000
1734968350000|2024-12-23 15:39:10|310|309.8|310|309.8|310|309.8|310|309.8|9
1734968360000|2024-12-23 15:39:20|310.1|309.7|309.9|309.6|310.1|309.7|309.8|309.6|473
1734968380000|2024-12-23 15:39:40|310.2|309.8|310.4|310.1|310.4|310.1|310.2|309.8|638
1734968460000|2024-12-23 15:41:00|310.3||310.3||310.3||310.2||1421
1734968470000|2024-12-23 15:41:10|310.5|310.3|310.6|310.3|310.6|310.3|310.5|310.3|1
1734968520000|2024-12-23 15:42:00|310.5||310.5||310.5||310.5||984
1734968580000|2024-12-23 15:43:00|310.4|310.1|310.4|310.1|310.4|310.1|310.4|310.1|1597
1734968600000|2024-12-23 15:43:20|310.3||310.4||310.4||310.2||383
1734968620000|2024-12-23 15:43:40|310.3||310.4||310.4||310.3||0
1734968630000|2024-12-23 15:43:50|310.2||310.3||310.3||310.2||384
1734968650000|2024-12-23 15:44:10|310.4|310.2|310.4|310.2|310.4|310.2|310.4|310.2|239
1734968660000|2024-12-23 15:44:20|310.5||310.5||310.5||310.5||0
1734968690000|2024-12-23 15:44:50|310.2|310|310.5|310.1|310.5|310.2|310.2|310|718
1734968740000|2024-12-23 15:45:40|310.3|310|310.3|310|310.3|310|310.3|310|43
1734968780000|2024-12-23 15:46:20|310.2|309.8|310.1|309.8|310.2|309.8|310.1|309.8|583
1734968890000|2024-12-23 15:48:10|309.8|309.7|309.8|309.7|309.8|309.7|309.8|309.7|2057
1734968900000|2024-12-23 15:48:20|309.7|309.6|309.6|309.5|309.7|309.6|309.6|309.5|1120
1734968910000|2024-12-23 15:48:30|309.7|309.6|309.9|309.6|309.9|309.7|309.7|309.6|1108
1734968930000|2024-12-23 15:48:50|||||||||1
1734968940000|2024-12-23 15:49:00||309.7||309.6||309.7||309.6|0
1734968980000|2024-12-23 15:49:40|310.3|309.7|310.3|309.9|310.3|309.9|310.3|309.7|576
1734968990000|2024-12-23 15:49:50|||||||||1350
1734969180000|2024-12-23 15:53:00|310.2|309.8|309.8|309.6|310.2|309.8|309.8|309.6|869
1734969280000|2024-12-23 15:54:40|309.7|309.5|309.7|309.5|309.7|309.5|309.7|309.5|1338
1734969300000|2024-12-23 15:55:00|309.4|309.1|309.4|309.1|309.4|309.1|309.4|309.1|7
1734969340000|2024-12-23 15:55:40|309.3||309.3||309.3||309.3||375
1734969350000|2024-12-23 15:55:50|308.9|308.8|309.2|309|309.2|309|308.9|308.8|1080
1734969370000|2024-12-23 15:56:10|309.3||309.3||309.3||309.3||0
1734969410000|2024-12-23 15:56:50|309.2||309.2||309.2||309.2||0
1734969430000|2024-12-23 15:57:10|309|308.8|309|308.8|309|308.8|309|308.8|436
1734969490000|2024-12-23 15:58:10|||||||||1000
1734969520000|2024-12-23 15:58:40|308.9|308.6|308.8|308.6|308.9|308.6|308.8|308.6|73
1734969530000|2024-12-23 15:58:50|308.9|308.5|308.9|308.6|308.9|308.6|308.9|308.5|210
1734969540000|2024-12-23 15:59:00|309|308.7|309.1|308.8|309.2|309|309|308.7|553
1734969610000|2024-12-23 16:00:10|309.2||309.2||309.2||309.2||0
1734969620000|2024-12-23 16:00:20|309.1||309.2||309.2||309.1||2146
1734969640000|2024-12-23 16:00:40|309|309|309.2|309|309.2|309|309|309|103
1734969650000|2024-12-23 16:00:50|309.1|308.9|309.2|308.9|309.2|308.9|309.1|308.9|1424
1734969660000|2024-12-23 16:01:00|309.1||309.2||309.2||309.1||52
1734969670000|2024-12-23 16:01:10|309.1||309.1||309.2||309.1||0
1734969680000|2024-12-23 16:01:20|309.2||309.2||309.2||309.1||0
1734969700000|2024-12-23 16:01:40|||||||||45
1734969720000|2024-12-23 16:02:00|309.1|309.3|309.4|309.3|309.5|309.3|309.1|309.3|1000
1734969730000|2024-12-23 16:02:10|309.6|309.4|309.6|309.4|309.6|309.4|309.6|309.4|1213
1734969790000|2024-12-23 16:03:10|309.8|309.5|309.8|309.5|309.8|309.5|309.8|309.5|1
1734969870000|2024-12-23 16:04:30|310.1|309.7|310.1|309.7|310.1|309.7|310.1|309.7|646
1734969880000|2024-12-23 16:04:40|||||||||375
1734969900000|2024-12-23 16:05:00|310||310||310||310||436
1734969990000|2024-12-23 16:06:30|310.4|310.1|310.4|310.2|310.4|310.2|310.4|310.1|1005
1734970010000|2024-12-23 16:06:50|310.8|310.4|310.8|310.4|310.8|310.4|310.8|310.4|318
1734970020000|2024-12-23 16:07:00|310.7|310.3|310.5|310.3|310.8|310.3|310.5|310.3|1455
1734970030000|2024-12-23 16:07:10|310.4|310.2|310.4|310.2|310.4|310.2|310.4|310.2|520
1734970050000|2024-12-23 16:07:30|310.6||310.6||310.6||310.6||0
1734970060000|2024-12-23 16:07:40|||||||||10
1734970080000|2024-12-23 16:08:00|310.5||310.5||310.5||310.5||433
1734970130000|2024-12-23 16:08:50|310.4||310.4||310.4||310.4||0
1734970140000|2024-12-23 16:09:00|310.5||310.4||310.5||310.4||0
1734970170000|2024-12-23 16:09:30|310.3|310.3|310.6|310.4|310.6|310.4|310.3|310.3|8
1734970190000|2024-12-23 16:09:50|310.1|309.9|310.1|309.9|310.1|309.9|310.1|309.9|617
1734970200000|2024-12-23 16:10:00|310.3|310|310.3|310|310.3|310|310.3|310|266
1734970210000|2024-12-23 16:10:10|310.2||310.3||310.3||310.2||1063
1734970220000|2024-12-23 16:10:20|310.2||310.2||310.2||310.2||0
1734970250000|2024-12-23 16:10:50|310.3|310.1|310.3|310|310.3|310.1|310.3|310|0
1734970340000|2024-12-23 16:12:20|310.4|310.2|310.6|310.4|310.8|310.7|310.4|310.2|3996
1734970350000|2024-12-23 16:12:30|310.8||310.6||310.8||310.6||0
1734970380000|2024-12-23 16:13:00|310.5|310.3|310.4|310.1|310.5|310.3|310.4|310.1|1352
1734970400000|2024-12-23 16:13:20|310.5||310.5||310.5||310.5||0
1734970490000|2024-12-23 16:14:50||310.2||310.2||310.2||310.2|284
1734970500000|2024-12-23 16:15:00|310.4|310.1|310.4|310.1|310.4|310.1|310.3|310.1|764
1734970550000|2024-12-23 16:15:50|310.3|310.2|310.3|310.2|310.3|310.2|310.3|310.2|2241
1734970560000|2024-12-23 16:16:00|310.1|310|310.1|309.9|310.1|310|310.1|309.9|882
1734970580000|2024-12-23 16:16:20|310.3|310.1|310.3|310.1|310.3|310.1|310.3|310.1|2285
1734970590000|2024-12-23 16:16:30|310.4|310.2|310.3|310|310.4|310.2|310.2|310|765
1734970600000|2024-12-23 16:16:40|||||||||450
1734970610000|2024-12-23 16:16:50|310.1|309.9|310|309.8|310.1|309.9|310|309.8|1566
1734970640000|2024-12-23 16:17:20|309.9|309.7|309.9|309.7|309.9|309.7|309.9|309.7|62
1734970650000|2024-12-23 16:17:30|309.8|309.6|309.8|309.6|309.8|309.6|309.8|309.6|228
1734970660000|2024-12-23 16:17:40||309.5||309.5||309.5||309.5|0
1734970690000|2024-12-23 16:18:10|310.1|309.6|310.4|310.1|310.4|310.1|310.1|309.6|1803
1734970700000|2024-12-23 16:18:20|||||||||9
1734970720000|2024-12-23 16:18:40||310.2||310.1||310.2||310.1|448
1734970750000|2024-12-23 16:19:10|||||||||449
1734970760000|2024-12-23 16:19:20|310.5||310.5||310.5||310.5||422
1734970770000|2024-12-23 16:19:30|||||||||13
1734970790000|2024-12-23 16:19:50||310.2||310.1||310.2||310.1|4011
1734970820000|2024-12-23 16:20:20|310.4|310.2|310.7|310.5|310.7|310.5|310.3|310.1|3148
1734970840000|2024-12-23 16:20:40|310.4|310.2|310.4|310.2|310.4|310.2|310.4|310.2|1669
1734970860000|2024-12-23 16:21:00|310.6|310.5|310.8|310.6|310.8|310.6|310.6|310.5|1590
1734970870000|2024-12-23 16:21:10|310.9|310.7|310.9|310.8|310.9|310.8|310.9|310.7|566
1734970880000|2024-12-23 16:21:20|310.8|310.6|310.8|310.6|310.8|310.6|310.8|310.6|2413
1734970890000|2024-12-23 16:21:30|310.9|310.8|310.9|310.6|310.9|310.8|310.8|310.6|970
1734970900000|2024-12-23 16:21:40||310.7||310.7||310.7||310.7|3046
1734970910000|2024-12-23 16:21:50|310.8|310.6|310.8|310.6|310.8|310.6|310.8|310.6|809
1734970920000|2024-12-23 16:22:00||310.5||310.5||310.5||310.5|371
1734970930000|2024-12-23 16:22:10|||||||||500
1734970940000|2024-12-23 16:22:20|||||||||671
1734970970000|2024-12-23 16:22:50||310.6||310.6||310.6||310.6|1059
1734970980000|2024-12-23 16:23:00|310.7|310.5|310.7|310.5|310.7|310.5|310.7|310.5|1805
1734970990000|2024-12-23 16:23:10|310.9|310.6|310.9|310.6|310.9|310.6|310.9|310.6|304
1734971000000|2024-12-23 16:23:20|310.8|310.7|310.8|310.6|310.8|310.7|310.8|310.6|934
1734971010000|2024-12-23 16:23:30||310.5||310.5||310.5||310.5|1043
1734971020000|2024-12-23 16:23:40||310.6||310.6||310.6||310.6|461
1734971050000|2024-12-23 16:24:10|||||||||1092
1734971060000|2024-12-23 16:24:20|310.6|310.4|310.6|310.4|310.6|310.4|310.6|310.4|1303
1734971090000|2024-12-23 16:24:50|||||||||2667
1734971100000|2024-12-23 16:25:00|310.5|310.2|310.5|310.2|310.5|310.2|310.5|310.2|982
1734971110000|2024-12-23 16:25:10|310.4||310.4||310.4||310.4||0
1734971160000|2024-12-23 16:26:00|310.5|310.4|310.6|310.4|310.6|310.4|310.5|310.4|1312
1734971170000|2024-12-23 16:26:10|310.7|310.5|310.5|310.4|310.7|310.5|310.5|310.4|1846
1734971200000|2024-12-23 16:26:40|||||||||1392
1734971220000|2024-12-23 16:27:00|310.4|310.3|310.4|310.2|310.4|310.3|310.4|310.2|1733
1734971240000|2024-12-23 16:27:20|||||||||539
1734971250000|2024-12-23 16:27:30|||||||||575
1734971260000|2024-12-23 16:27:40|||||||||566
1734971270000|2024-12-23 16:27:50|||||||||680
1734971280000|2024-12-23 16:28:00|||||||||1428
1734971290000|2024-12-23 16:28:10|310.6|310.5|310.8|310.6|310.8|310.6|310.6|310.5|1230
1734971310000|2024-12-23 16:28:30||310.7||310.6||310.7||310.6|1090
1734971320000|2024-12-23 16:28:40||310.7||310.7||310.7||310.7|1459
1734971330000|2024-12-23 16:28:50|||||||||3005
1734971340000|2024-12-23 16:29:00|||||||||1039
1734971350000|2024-12-23 16:29:10|310.7|310.5|310.7|310.5|310.7|310.5|310.7|310.5|311
1734971370000|2024-12-23 16:29:30|310.8|310.6|310.8|310.5|310.8|310.6|310.8|310.5|0
1734971390000|2024-12-23 16:29:50|||||||||458
1735027210000|2024-12-24 08:00:10|314.7|305.4|313.7|309.1|314.7|309.1|312.5|305.4|6328
1735027220000|2024-12-24 08:00:20|313.6|309.2|313|309.8|313.6|309.9|313|309.2|0
1735027230000|2024-12-24 08:00:30||309.9||309.8||309.9||309.8|0
1735027240000|2024-12-24 08:00:40||310.2||310.3||310.4||310|0
1735027250000|2024-12-24 08:00:50|||||||||2000
1735027260000|2024-12-24 08:01:00|313.8|310.2|313.2|310.5|313.8|310.6|313.2|310.2|118
1735027270000|2024-12-24 08:01:10||310.7||310.4||310.7||310.3|1
1735027280000|2024-12-24 08:01:20|313.3|310.5|313.2|310.9|313.3|311|313.1|310.5|11
1735027290000|2024-12-24 08:01:30||311||310.9||311.1||310.5|4
1735027300000|2024-12-24 08:01:40||311||310.9||311.1||310.7|0
1735027310000|2024-12-24 08:01:50||310.7||310.9||310.9||310.7|0
1735027320000|2024-12-24 08:02:00||311||311.2||311.3||311|1074
1735027330000|2024-12-24 08:02:10||311||311.2||311.2||311|0
1735027340000|2024-12-24 08:02:20||311||311.4||311.4||311|1109
1735027350000|2024-12-24 08:02:30||311.5||311.2||311.5||311|1
1735027360000|2024-12-24 08:02:40||311.4||311.2||311.4||311.2|1059
1735027370000|2024-12-24 08:02:50||311.3||311.5||311.5||311.2|0
1735027380000|2024-12-24 08:03:00||311.4||311.6||311.6||311.4|4658
1735027400000|2024-12-24 08:03:20||311.7||311.7||311.7||311.7|0
1735027410000|2024-12-24 08:03:30||311.8||311.8||311.8||311.6|2500
1735027540000|2024-12-24 08:05:40||312||312||312||312|0
1735027550000|2024-12-24 08:05:50||312.1||312.3||312.3||312.1|527
1735027560000|2024-12-24 08:06:00|314.3||313.2||314.3||313.2||527
1735027760000|2024-12-24 08:09:20|||||||||59
1735027860000|2024-12-24 08:11:00|||||||||59
1735027940000|2024-12-24 08:12:20|313.1|312|313|312|313.1|312|312.9|312|23
1735027970000|2024-12-24 08:12:50|||||||||1000
1735027990000|2024-12-24 08:13:10|||||||||1003
1735028020000|2024-12-24 08:13:40||312.1||312.1||312.1||312.1|3250
1735028030000|2024-12-24 08:13:50|312.9|312.2|312.9|312.3|313.1|312.7|312.9|312.2|1147
1735028040000|2024-12-24 08:14:00|313.1|312.5|313.2|312.6|313.2|312.6|313.1|312.5|71
1735028050000|2024-12-24 08:14:10|||||||||10
1735028060000|2024-12-24 08:14:20|313.7|312.7|313.7|313|313.7|313|313.7|312.7|173
1735028070000|2024-12-24 08:14:30|||||||||40
1735028080000|2024-12-24 08:14:40|||||||||580
1735028110000|2024-12-24 08:15:10|314.5|313.1|314.5|313.7|314.5|313.7|314.5|313.1|117
1735028150000|2024-12-24 08:15:50||313.9||313.9||313.9||313.9|9330
1735028160000|2024-12-24 08:16:00|||||||||100
1735028190000|2024-12-24 08:16:30|||||||||156
1735028330000|2024-12-24 08:18:50|314.6|314.8|315.3|314.8|315.3|314.8|314.6|314.8|91
1735028340000|2024-12-24 08:19:00||314.9||314.9||314.9||314.9|0
1735028350000|2024-12-24 08:19:10|||||||||7733
1735028370000|2024-12-24 08:19:30|||||||||6106
1735028380000|2024-12-24 08:19:40|315.4|315|316.2|315.5|316.2|315.5|315.4|315|1538
1735028400000|2024-12-24 08:20:00|316.3||316.3||316.3||316.3||0
1735028410000|2024-12-24 08:20:10|316.4||316.4||316.4||316.4||5000
1735028420000|2024-12-24 08:20:20|316.5||316.4||316.5||316.3||5000
1735028440000|2024-12-24 08:20:40|316.3||316.3||316.3||316.3||56
1735028450000|2024-12-24 08:20:50|316.4|315.7|316.4|315.7|316.4|315.7|316.4|315.7|4
1735028460000|2024-12-24 08:21:00|316.3||316.3||316.3||316.3||2862
1735028490000|2024-12-24 08:21:30|||||||||1
1735028560000|2024-12-24 08:22:40|||||||||975
1735028570000|2024-12-24 08:22:50|||||||||4922
1735028580000|2024-12-24 08:23:00|||||||||965
1735028590000|2024-12-24 08:23:10|||||||||1000
1735028630000|2024-12-24 08:23:50|||||||||636
1735028650000|2024-12-24 08:24:10|||||||||3981
1735028680000|2024-12-24 08:24:40|||||||||1617
1735028790000|2024-12-24 08:26:30|||||||||1996
1735028800000|2024-12-24 08:26:40|315.8|315|316|315.2|316|315.2|315.6|315|10589
1735028980000|2024-12-24 08:29:40|316.1||316.1||316.1||316.1||0
1735029010000|2024-12-24 08:30:10||315.3||315.3||315.3||315.3|0
1735029020000|2024-12-24 08:30:20|||||||||1306
1735029180000|2024-12-24 08:33:00|||||||||2000
1735029200000|2024-12-24 08:33:20|||||||||737
1735029210000|2024-12-24 08:33:30|||||||||2667
1735029310000|2024-12-24 08:35:10||315.4||315.4||315.4||315.4|1500
1735029330000|2024-12-24 08:35:30||315.6||315.6||315.6||315.6|200
1735029340000|2024-12-24 08:35:40||315.5||315.6||315.6||315.4|200
1735029370000|2024-12-24 08:36:10|||||||||3
1735029430000|2024-12-24 08:37:10|316|315.4|316|315.4|316|315.4|316|315.4|578
1735029590000|2024-12-24 08:39:50||315.5||315.5||315.5||315.5|0
1735029620000|2024-12-24 08:40:20|||||||||69
1735029670000|2024-12-24 08:41:10|||||||||70
1735029720000|2024-12-24 08:42:00|||||||||70
1735029750000|2024-12-24 08:42:30|||||||||26
1735029780000|2024-12-24 08:43:00|||||||||200
1735029790000|2024-12-24 08:43:10|315.5|315.1|315.5|315.1|315.5|315.1|315.5|315.1|1165
1735029800000|2024-12-24 08:43:20|315.4|315|315.5|315|315.5|315|315.4|315|416
1735029890000|2024-12-24 08:44:50|315.3|314.9|315|314.7|315.3|314.9|315|314.7|955
1735029910000|2024-12-24 08:45:10|||||||||1427
1735030010000|2024-12-24 08:46:50|315.4|314.9|315.2|315|315.4|315|315.2|314.9|618
1735030040000|2024-12-24 08:47:20|||||||||134
1735030090000|2024-12-24 08:48:10|||||||||134
1735030300000|2024-12-24 08:51:40|||||||||100
1735030320000|2024-12-24 08:52:00|315.3|314.9|315.3|315.2|315.3|315.2|315.3|314.9|10135
1735030340000|2024-12-24 08:52:20|315|314.7|315|314.7|315|314.7|315|314.7|550
1735030350000|2024-12-24 08:52:30||314.5||314.5||314.5||314.5|1082
1735030390000|2024-12-24 08:53:10|||||||||1000
1735030410000|2024-12-24 08:53:30|314.9|314.6|314.9|314.6|314.9|314.6|314.9|314.6|2846
1735030470000|2024-12-24 08:54:30|314.7|314.1|314.7|314.1|314.7|314.1|314.7|314.1|429
1735030480000|2024-12-24 08:54:40|||||||||146
1735030520000|2024-12-24 08:55:20|314.6||314.6||314.6||314.6||662
1735030530000|2024-12-24 08:55:30|314.7||314.7||314.7||314.7||150
1735030590000|2024-12-24 08:56:30|314.4||314.4||314.4||314.4||445
1735030630000|2024-12-24 08:57:10|||||||||644
1735030650000|2024-12-24 08:57:30|||||||||332
1735030690000|2024-12-24 08:58:10|||||||||2000
1735030730000|2024-12-24 08:58:50|314.2|314|314.2|314|314.2|314|314.2|314|166
1735030780000|2024-12-24 08:59:40|314.1|313.6|314.2|313.7|314.2|313.7|314.1|313.6|49
1735030790000|2024-12-24 08:59:50|314.3|314|314.3|313.9|314.3|314|314.3|313.9|620
1735030840000|2024-12-24 09:00:40|||||||||4135
1735030850000|2024-12-24 09:00:50|||||||||69
1735030860000|2024-12-24 09:01:00|315|314.5|315|314.5|315|314.5|315|314.5|173
1735030900000|2024-12-24 09:01:40|||||||||452
1735030920000|2024-12-24 09:02:00||314.6||314.6||314.6||314.6|0
1735030970000|2024-12-24 09:02:50|||||||||452
1735031030000|2024-12-24 09:03:50|||||||||33000
1735031060000|2024-12-24 09:04:20|314.9|313.8|314.2|313.8|314.9|313.8|314.2|313.8|652
1735031070000|2024-12-24 09:04:30||313.9||313.9||313.9||313.8|2
1735031080000|2024-12-24 09:04:40|||||||||1436
1735031150000|2024-12-24 09:05:50|314.4|314.1|314.4|314.1|314.4|314.1|314.4|314.1|265
1735031230000|2024-12-24 09:07:10||314.2||314.2||314.2||314.2|0
1735031250000|2024-12-24 09:07:30|||||||||265
1735031320000|2024-12-24 09:08:40|314.7|314.4|314.7|314.4|314.7|314.4|314.7|314.4|76
1735031340000|2024-12-24 09:09:00|314.8||314.8||314.8||314.8||0
1735031350000|2024-12-24 09:09:10|314.6|313.9|314.6|313.9|314.6|313.9|314.6|313.9|22
1735031370000|2024-12-24 09:09:30|||||||||82
1735031400000|2024-12-24 09:10:00|||||||||2000
1735031560000|2024-12-24 09:12:40|||||||||3
1735031590000|2024-12-24 09:13:10|||||||||546
1735031660000|2024-12-24 09:14:20|||||||||1000
1735031710000|2024-12-24 09:15:10|314.1|313.5|314.1|313.5|314.1|313.5|314.1|313.5|143
1735031760000|2024-12-24 09:16:00|||||||||50
1735031830000|2024-12-24 09:17:10|||||||||240
1735031840000|2024-12-24 09:17:20|313.8|313.3|313.9|313.3|314|313.3|313.8|313.3|1037
1735031860000|2024-12-24 09:17:40|||||||||636
1735032030000|2024-12-24 09:20:30|||||||||460
1735032130000|2024-12-24 09:22:10||313.4||313.4||313.5||313.4|0
1735032150000|2024-12-24 09:22:30|||||||||110
1735032240000|2024-12-24 09:24:00||313.5||313.5||313.5||313.5|0
1735032250000|2024-12-24 09:24:10|||||||||2862
1735032260000|2024-12-24 09:24:20|||||||||2830
1735032310000|2024-12-24 09:25:10|||||||||72
1735032340000|2024-12-24 09:25:40||313.4||313.4||313.4||313.4|3075
1735032360000|2024-12-24 09:26:00|313.5|313.3|313.5|313.3|313.5|313.3|313.5|313.3|379
1735032510000|2024-12-24 09:28:30|||||||||421
1735032600000|2024-12-24 09:30:00|314.1|313.4|314.4|314.1|314.5|314.1|314.1|313.4|1429
1735032820000|2024-12-24 09:33:40|314.3|313.8|314.3|313.8|314.3|313.8|314.1|313.8|28
1735032850000|2024-12-24 09:34:10|314.4|313.9|314.4|313.9|314.4|313.9|314.4|313.9|148
1735032870000|2024-12-24 09:34:30|314.5||314.5||314.5||314.5||0
1735032970000|2024-12-24 09:36:10|||||||||148
1735033200000|2024-12-24 09:40:00||314||314||314||314|636
1735033230000|2024-12-24 09:40:30|314.6||314.6||314.6||314.6||0
1735033460000|2024-12-24 09:44:20|||||||||195
1735033470000|2024-12-24 09:44:30|314.7|314.3|314.9|314.4|314.9|314.4|314.7|314.3|944
1735033480000|2024-12-24 09:44:40|314.8|314.3|314.7|314.3|314.8|314.3|314.7|314.3|535
1735033500000|2024-12-24 09:45:00|314.9||314.9||314.9||314.9||0
1735033530000|2024-12-24 09:45:30||314.4||314.6||314.6||314.4|0
1735033540000|2024-12-24 09:45:40|315.1|314.9|315.3|314.8|315.3|314.9|315.1|314.7|1899
1735033550000|2024-12-24 09:45:50|315.4|314.9|315.4|314.9|315.4|314.9|315.4|314.9|0
1735033620000|2024-12-24 09:47:00|315.2|314.6|315.2|314.6|315.2|314.6|315.2|314.6|617
1735033680000|2024-12-24 09:48:00|||||||||636
1735033820000|2024-12-24 09:50:20|315.3|314.7|315.3|314.7|315.3|314.7|315.3|314.7|0
1735033860000|2024-12-24 09:51:00|||||||||600
1735033980000|2024-12-24 09:53:00|||||||||1273
1735034010000|2024-12-24 09:53:30|314.6|314.3|314.6|314.3|314.6|314.4|314.6|314.3|2971
1735034040000|2024-12-24 09:54:00|314.5||314.5||314.5||314.5||0
1735034160000|2024-12-24 09:56:00|||||||||1303
1735034180000|2024-12-24 09:56:20|||||||||900
1735034230000|2024-12-24 09:57:10|314.9|314.4|314.8|314.6|314.9|314.6|314.8|314.4|388
1735034240000|2024-12-24 09:57:20|314.7|314.5|314.7|314.4|314.7|314.5|314.7|314.4|0
1735034400000|2024-12-24 10:00:00|||||||||2805
1735034410000|2024-12-24 10:00:10|||||||||1400
1735034440000|2024-12-24 10:00:40|||||||||236
1735034530000|2024-12-24 10:02:10|||||||||968
1735034560000|2024-12-24 10:02:40||314.3||314.3||314.3||314.3|926
1735034590000|2024-12-24 10:03:10|314.6|313.2|313.8|313.2|314.6|313.2|313.8|313.2|176
1735034600000|2024-12-24 10:03:20|313.9|313.5|313.7|313.5|313.9|313.5|313.7|313.5|0
1735034620000|2024-12-24 10:03:40|313.9|313.8|314.3|313.8|314.3|313.8|313.9|313.8|464
1735034630000|2024-12-24 10:03:50||313.7||313.7||313.7||313.7|0
1735034640000|2024-12-24 10:04:00||313.8||313.8||313.8||313.8|101
1735034650000|2024-12-24 10:04:10|314.4||314.4||314.4||314.3||0
1735034660000|2024-12-24 10:04:20|314.5||314.4||314.5||314.4||0
1735034670000|2024-12-24 10:04:30|||||||||101
1735034680000|2024-12-24 10:04:40|314.5||314.5||314.5||314.5||0
1735034700000|2024-12-24 10:05:00|314.4||314.5||314.5||314.4||0
1735034710000|2024-12-24 10:05:10|314.4||314.4||314.5||314.4||0
1735034730000|2024-12-24 10:05:30|314.3||314.3||314.3||314.3||0
1735034780000|2024-12-24 10:06:20|||||||||101
1735034880000|2024-12-24 10:08:00|||||||||101
1735035000000|2024-12-24 10:10:00|||||||||73
1735035060000|2024-12-24 10:11:00|||||||||73
1735035120000|2024-12-24 10:12:00||313.9||313.9||313.9||313.9|13136
1735035240000|2024-12-24 10:14:00|314.2|314|314.2|314|314.2|314|314.2|314|1561
1735035260000|2024-12-24 10:14:20|314|313.9|314|313.9|314|313.9|314|313.9|178
1735035300000|2024-12-24 10:15:00|313.9|313.8|313.9|313.8|313.9|313.8|313.9|313.8|34
1735035320000|2024-12-24 10:15:20|314.5|314.1|314.5|314.1|314.5|314.1|314.5|314.1|1022
1735035340000|2024-12-24 10:15:40|314.4|314|314.4|314|314.4|314|314.4|314|128
1735035440000|2024-12-24 10:17:20||313.9||313.9||313.9||313.9|1293
1735035450000|2024-12-24 10:17:30|314.5||314.5||314.5||314.5||5
1735035470000|2024-12-24 10:17:50|||||||||8
1735035540000|2024-12-24 10:19:00||314||314||314||314|0
1735035600000|2024-12-24 10:20:00|||||||||13
1735035890000|2024-12-24 10:24:50|||||||||500
1735035900000|2024-12-24 10:25:00|||||||||500
1735035910000|2024-12-24 10:25:10|||||||||250
1735035930000|2024-12-24 10:25:30|314|313.7|314|313.7|314|313.7|314|313.7|756
1735035940000|2024-12-24 10:25:40|313.8|313.5|313.8|313.5|313.8|313.5|313.8|313.5|20117
1735035970000|2024-12-24 10:26:10|313.6|313.2|313.6|313.2|313.6|313.2|313.6|313.2|212
1735036000000|2024-12-24 10:26:40|313.5||313.4||313.6||313.4||4402
1735036010000|2024-12-24 10:26:50|||||||||4182
1735036020000|2024-12-24 10:27:00|||||||||300
1735036060000|2024-12-24 10:27:40|||||||||300
1735036070000|2024-12-24 10:27:50|||||||||503
1735036110000|2024-12-24 10:28:30|||||||||766
1735036130000|2024-12-24 10:28:50|313.3|313.1|313.3|312.8|313.3|313.1|313.3|312.8|611
1735036140000|2024-12-24 10:29:00|313.6|313.3|313.7|313.5|313.7|313.5|313.6|313.3|1255
1735036150000|2024-12-24 10:29:10||313.4||313.4||313.4||313.4|500
1735036180000|2024-12-24 10:29:40|313.6|313|313.7|313.1|313.7|313.2|313.6|313|102
1735036210000|2024-12-24 10:30:10|313.6|312.9|313.3|312.9|313.6|312.9|313.3|312.9|211
1735036270000|2024-12-24 10:31:10|||||||||2805
1735036290000|2024-12-24 10:31:30|313.2||313.2||313.2||313.2||0
1735036330000|2024-12-24 10:32:10||312.8||312.8||312.8||312.8|28
1735036340000|2024-12-24 10:32:20||312.7||312.7||312.7||312.7|168
1735036380000|2024-12-24 10:33:00|||||||||168
1735036400000|2024-12-24 10:33:20|313|312.5|313|312.5|313|312.5|313|312.5|165
1735036460000|2024-12-24 10:34:20|312.9||312.9||312.9||312.9||47
1735036470000|2024-12-24 10:34:30|||||||||1000
1735036690000|2024-12-24 10:38:10|312.7|312.3|312.6|312.5|312.7|312.5|312.6|312.3|321
1735036730000|2024-12-24 10:38:50|||||||||80
1735036790000|2024-12-24 10:39:50|||||||||80
1735036800000|2024-12-24 10:40:00|312.7||312.7||312.7||312.7||72
1735036830000|2024-12-24 10:40:30|313|312.9|313|312.9|313|312.9|313|312.9|576
1735036860000|2024-12-24 10:41:00|313.2|313.1|313.2|313.1|313.2|313.1|313.2|313.1|15896
1735036870000|2024-12-24 10:41:10|313.3|312.9|313.3|312.9|313.3|312.9|313.3|312.9|126
1735036880000|2024-12-24 10:41:20|313.2||313.2||313.2||313.2||0
1735036900000|2024-12-24 10:41:40|313.3||313.3||313.3||313.3||0
1735036910000|2024-12-24 10:41:50|313.2|312.8|313.2|312.8|313.2|312.8|313.2|312.8|62
1735037040000|2024-12-24 10:44:00|||||||||636
1735037060000|2024-12-24 10:44:20|||||||||950
1735037100000|2024-12-24 10:45:00|||||||||950
1735037180000|2024-12-24 10:46:20|313.1||313.1||313.1||313.1||25
1735037240000|2024-12-24 10:47:20|313.3|313|313.3|313.1|313.3|313.1|313.3|313|511
1735037250000|2024-12-24 10:47:30|313.4||313.4||313.4||313.4||0
1735037290000|2024-12-24 10:48:10|||||||||32
1735037300000|2024-12-24 10:48:20|313.5|313.2|313.7|313.2|313.7|313.3|313.5|313.2|342
1735037310000|2024-12-24 10:48:30|313.8|313.4|313.7|313.4|313.8|313.4|313.7|313.4|0
1735037330000|2024-12-24 10:48:50|313.8||313.8||313.8||313.7||2783
1735037340000|2024-12-24 10:49:00|313.7||313.7||313.7||313.7||0
1735037390000|2024-12-24 10:49:50|||||||||2796
1735037510000|2024-12-24 10:51:50|||||||||13
1735037610000|2024-12-24 10:53:30|313.6|313.2|313.6|313.2|313.6|313.2|313.6|313.2|66
1735037620000|2024-12-24 10:53:40|313.7||313.7||313.7||313.7||0
1735037640000|2024-12-24 10:54:00|||||||||66
1735037900000|2024-12-24 10:58:20|313.6||313.6||313.6||313.6||101
1735037910000|2024-12-24 10:58:30||313.3||313.3||313.3||313.3|0
1735038110000|2024-12-24 11:01:50|||||||||75
1735038140000|2024-12-24 11:02:20||313.2||313.3||313.3||313.2|34
1735038180000|2024-12-24 11:03:00|313.9|313.6|314.2|313.9|314.2|313.9|313.9|313.6|1299
1735038210000|2024-12-24 11:03:30|314.1|314|314.3|314|314.3|314.1|314.1|314|902
1735038240000|2024-12-24 11:04:00|||||||||620
1735038320000|2024-12-24 11:05:20|314.4|314.2|314.4|314.2|314.4|314.2|314.4|314.2|40
1735038330000|2024-12-24 11:05:30|314.5||314.5||314.5||314.5||14
1735038410000|2024-12-24 11:06:50|||||||||14
1735038420000|2024-12-24 11:07:00||314.3||314.3||314.3||314.3|0
1735038510000|2024-12-24 11:08:30|||||||||500
1735038520000|2024-12-24 11:08:40|||||||||440
1735038580000|2024-12-24 11:09:40|314.6|314.4|314.6|314.4|314.6|314.4|314.6|314.4|7
1735038720000|2024-12-24 11:12:00|||||||||3
1735038730000|2024-12-24 11:12:10|315.1|314.6|315|314.6|315.2|314.6|315|314.6|6
1735038860000|2024-12-24 11:14:20|||||||||411
1735038890000|2024-12-24 11:14:50|||||||||7
1735038910000|2024-12-24 11:15:10|||||||||49
1735038950000|2024-12-24 11:15:50|314.8|314.4|315|314.5|315|314.5|314.8|314.4|937
1735039090000|2024-12-24 11:18:10|||||||||6
1735039140000|2024-12-24 11:19:00|||||||||6
1735039170000|2024-12-24 11:19:30|||||||||6
1735039190000|2024-12-24 11:19:50|||||||||30
1735039210000|2024-12-24 11:20:10|314.9|314.3|314.8|314.3|314.9|314.3|314.8|314.3|39
1735039220000|2024-12-24 11:20:20|314.7||314.7||314.7||314.7||0
1735039340000|2024-12-24 11:22:20|||||||||39
1735039370000|2024-12-24 11:22:50|||||||||2546
1735039490000|2024-12-24 11:24:50|314.8|314.4|314.8|314.6|314.8|314.6|314.8|314.4|1676
1735039500000|2024-12-24 11:25:00|314.7|314.3|314.7|314.4|314.7|314.4|314.7|314.3|565
1735039630000|2024-12-24 11:27:10|||||||||230
1735039680000|2024-12-24 11:28:00|314.6|314.3|314.6|314.3|314.6|314.3|314.6|314.3|301
1735039700000|2024-12-24 11:28:20|||||||||101
1735039770000|2024-12-24 11:29:30|||||||||237
1735039890000|2024-12-24 11:31:30|||||||||348
1735039950000|2024-12-24 11:32:30||314.4||314.4||314.4||314.4|410
1735040000000|2024-12-24 11:33:20||314.5||314.5||314.5||314.5|615
1735040010000|2024-12-24 11:33:30||314.4||314.4||314.4||314.4|143
1735040020000|2024-12-24 11:33:40|314.5|314.3|314.6|314.3|314.6|314.3|314.5|314.3|234
1735040160000|2024-12-24 11:36:00|||||||||287
1735040180000|2024-12-24 11:36:20|314.4|314.1|314.4|314.1|314.4|314.1|314.4|314.1|279
1735040190000|2024-12-24 11:36:30|314.5||314.5||314.5||314.5||0
1735040210000|2024-12-24 11:36:50|||||||||5
1735040240000|2024-12-24 11:37:20|314.3||314.3||314.3||314.3||560
1735040430000|2024-12-24 11:40:30|||||||||300
1735040600000|2024-12-24 11:43:20|||||||||300
1735040640000|2024-12-24 11:44:00|314.2|313.9|314.2|313.9|314.2|313.9|314.2|313.9|450
1735040690000|2024-12-24 11:44:50|314.6|314.4|314.7|314.5|314.7|314.5|314.6|314.4|1527
1735040700000|2024-12-24 11:45:00|||||||||319
1735040710000|2024-12-24 11:45:10|||||||||12
1735040720000|2024-12-24 11:45:20|314.9|314.7|314.9|314.6|314.9|314.7|314.9|314.6|475
1735040730000|2024-12-24 11:45:30|315.3|315.1|315.3|315.1|315.3|315.1|315.3|315.1|1204
1735040740000|2024-12-24 11:45:40|||||||||1226
1735040760000|2024-12-24 11:46:00|315.7|315.2|315.7|315.3|315.7|315.3|315.7|315.2|565
1735040770000|2024-12-24 11:46:10|315.8||315.8||315.8||315.8||0
1735040810000|2024-12-24 11:46:50|||||||||665
1735040870000|2024-12-24 11:47:50|||||||||8
1735040920000|2024-12-24 11:48:40|||||||||6633
1735040940000|2024-12-24 11:49:00|||||||||30
1735040950000|2024-12-24 11:49:10|||||||||8
1735041010000|2024-12-24 11:50:10|||||||||8
1735041160000|2024-12-24 11:52:40|||||||||589
1735041170000|2024-12-24 11:52:50||315.4||315.4||315.4||315.4|0
1735041280000|2024-12-24 11:54:40||315.5||315.5||315.5||315.5|471
1735041290000|2024-12-24 11:54:50|||||||||599
1735041310000|2024-12-24 11:55:10|||||||||3148
1735041360000|2024-12-24 11:56:00|316.5|316.2|317|316.4|317|316.4|316.5|316.2|6455
1735041400000|2024-12-24 11:56:40|317.2|316.5|317.4|316.7|317.4|316.7|317.2|316.5|0
1735041420000|2024-12-24 11:57:00|||||||||16203
1735041450000|2024-12-24 11:57:30|316.7|316.4|316.7|316.4|316.7|316.4|316.7|316.4|1004
1735041460000|2024-12-24 11:57:40||316.5||316.5||316.5||316.5|0
1735041480000|2024-12-24 11:58:00||316.6||316.6||316.6||316.6|0
1735041490000|2024-12-24 11:58:10|316.8|316.8|316.9|316.8|316.9|316.8|316.8|316.8|629
1735041500000|2024-12-24 11:58:20|||||||||191
1735041530000|2024-12-24 11:58:50|317||317||317||317||4
1735041550000|2024-12-24 11:59:10|317.1||317.2||317.2||317.1||5004
1735041580000|2024-12-24 11:59:40|316.8|316.7|316.9|316.7|316.9|316.8|316.8|316.7|632
1735041590000|2024-12-24 11:59:50|316.8|316.6|316.8|316.6|316.8|316.6|316.8|316.6|139
1735041600000|2024-12-24 12:00:00|316.9||316.9||316.9||316.9||0
1735041630000|2024-12-24 12:00:30|316.7|316.4|316.8|316.4|316.8|316.4|316.7|316.4|1535
1735041700000|2024-12-24 12:01:40|||||||||388
1735041810000|2024-12-24 12:03:30|||||||||8
1735041930000|2024-12-24 12:05:30|||||||||2000
1735042020000|2024-12-24 12:07:00|316.6|316.3|316.6|316.3|316.6|316.3|316.6|316.3|186
1735042040000|2024-12-24 12:07:20|||||||||15885
1735042100000|2024-12-24 12:08:20|316.9|316.4|316.9|316.6|316.9|316.6|316.9|316.3|1067
1735042280000|2024-12-24 12:11:20|||||||||4074
1735042290000|2024-12-24 12:11:30|316.8|316.5|316.7|316.4|316.8|316.5|316.7|316.4|1191
1735042310000|2024-12-24 12:11:50|||||||||25
1735042320000|2024-12-24 12:12:00|316.6|316.3|316.6|316.3|316.6|316.3|316.5|316.3|124
1735042460000|2024-12-24 12:14:20|||||||||15
1735042480000|2024-12-24 12:14:40|||||||||1108
1735042510000|2024-12-24 12:15:10|316.5|316.1|316.6|316.1|316.6|316.1|316.5|316.1|92
1735042520000|2024-12-24 12:15:20|316.5|316|316.4|316|316.5|316|316.4|316|264
1735042540000|2024-12-24 12:15:40|316.3|315.8|316.2|315.8|316.3|315.8|316.2|315.8|432
1735042640000|2024-12-24 12:17:20|316.1||316.2||316.2||316.1||0
1735042690000|2024-12-24 12:18:10|316.1||316.2||316.2||316.1||0
1735042740000|2024-12-24 12:19:00|316.1|315.9|316.2|315.9|316.2|315.9|316|315.9|0
1735042800000|2024-12-24 12:20:00|316.1|315.6|315.9|315.6|316.1|315.6|315.9|315.6|1
1735042830000|2024-12-24 12:20:30||315.7||315.7||315.7||315.7|93
1735042840000|2024-12-24 12:20:40||315.5||315.5||315.5||315.5|648
1735042980000|2024-12-24 12:23:00|316|315.7|315.9|315.5|316.1|315.7|315.8|315.5|648
1735043030000|2024-12-24 12:23:50|315.7|315.3|315.7|315.3|315.7|315.3|315.7|315.3|0
1735043040000|2024-12-24 12:24:00|315.6|315.4|315.6|315.4|315.6|315.4|315.6|315.4|9
1735043050000|2024-12-24 12:24:10||315.3||315.3||315.3||315.3|0
1735043080000|2024-12-24 12:24:40|315.7|315.4|315.7|315.3|315.7|315.4|315.7|315.3|0
1735043090000|2024-12-24 12:24:50||315.2||315.2||315.2||315.2|0
1735043120000|2024-12-24 12:25:20||315.3||315.3||315.3||315.3|0
1735043130000|2024-12-24 12:25:30|315.9|315.6|315.9|315.5|315.9|315.6|315.9|315.5|4
1735043200000|2024-12-24 12:26:40|315.8||315.8||315.8||315.8||1
1735043210000|2024-12-24 12:26:50|315.9|315.6|315.9|315.6|315.9|315.6|315.9|315.6|0
1735043230000|2024-12-24 12:27:10|315.7|315.4|315.7|315.4|315.7|315.4|315.7|315.4|348
1735043280000|2024-12-24 12:28:00|315.6|315.2|315.4|315.2|315.6|315.2|315.4|315.2|130
1735043290000|2024-12-24 12:28:10||315.1||315.1||315.1||315.1|0
1735043330000|2024-12-24 12:28:50|315.6||315.6||315.6||315.6||71
1735043370000|2024-12-24 12:29:30|315.7|315.2|315.7|315.2|315.7|315.2|315.7|315.2|11
1735043390000|2024-12-24 12:29:50|315.6|315.1|315.9|315|315.9|315.1|315.6|315|0
1735286410000|2024-12-27 08:00:10|313|312.7|313.4|312.7|314.1|312.7|313|312.7|683
1735286430000|2024-12-27 08:00:30||312.6||312.6||312.6||312.6|1493
1735286450000|2024-12-27 08:00:50|313.5|312.7|313.5|312.6|313.5|312.7|313.5|312.6|143
1735286460000|2024-12-27 08:01:00|313.1|312.7|313.1|312.6|313.1|312.7|313|312.6|234
1735286490000|2024-12-27 08:01:30|312.7||313||313.3||312.7||894
1735286500000|2024-12-27 08:01:40|312.9|312.3|312.5|311.1|312.9|312.3|312.5|310.6|988
1735286510000|2024-12-27 08:01:50||311.2||311.5||311.5||311.2|0
1735286520000|2024-12-27 08:02:00||311.6||311.6||311.6||311.6|0
1735286530000|2024-12-27 08:02:10|||||||||97
1735286550000|2024-12-27 08:02:30|312.2|311.2|312.3|311.3|312.3|311.3|312.2|311.2|302
1735286590000|2024-12-27 08:03:10|||||||||49
1735286610000|2024-12-27 08:03:30|||||||||3
1735286640000|2024-12-27 08:04:00|||||||||29
1735286700000|2024-12-27 08:05:00|||||||||13
1735286710000|2024-12-27 08:05:10|||||||||1
1735286720000|2024-12-27 08:05:20|||||||||3
1735286730000|2024-12-27 08:05:30|312.1|311.2|311.8|311.2|312.1|311.2|311.8|311.2|151
1735286750000|2024-12-27 08:05:50|311.7|310|311.7|310|311.7|310|311.7|310|312
1735286780000|2024-12-27 08:06:20|311.5||311.5||311.5||311.5||2
1735286790000|2024-12-27 08:06:30|||||||||45
1735286800000|2024-12-27 08:06:40|||||||||1
1735286820000|2024-12-27 08:07:00||310.4||310.4||310.4||310.4|0
1735286840000|2024-12-27 08:07:20||310.3||310.3||310.3||310.3|0
1735286850000|2024-12-27 08:07:30|||||||||5
1735286890000|2024-12-27 08:08:10|311.4||311.4||311.4||311.4||1
1735286920000|2024-12-27 08:08:40|312.4|311|312.5|311.2|312.5|311.2|312.4|311|368
1735287000000|2024-12-27 08:10:00|312.4||312.4||312.4||312.4||0
1735287010000|2024-12-27 08:10:10|312.5||312.5||312.5||312.5||0
1735287210000|2024-12-27 08:13:30|||||||||75
1735287250000|2024-12-27 08:14:10||311.3||311.3||311.3||311.3|150
1735287260000|2024-12-27 08:14:20|312.6|311.4|312.6|312|312.6|312|312.6|311.4|99
1735287270000|2024-12-27 08:14:30|313.3|312.1|313.3|312.4|313.3|312.4|312.9|312.1|120
1735287280000|2024-12-27 08:14:40|313.7|312.5|313.7|313.1|314.2|313.1|313.7|312.5|1102
1735287300000|2024-12-27 08:15:00|||||||||1
1735287320000|2024-12-27 08:15:20|314.5|313.2|313.8|313.4|314.5|313.4|313.8|313.2|1876
1735287340000|2024-12-27 08:15:40|314.5|313.5|313.9|313.5|314.5|313.5|313.9|313.5|712
1735287350000|2024-12-27 08:15:50|314.5|313.6|314.5|313.9|314.5|313.9|314.5|313.6|391
1735287360000|2024-12-27 08:16:00|314|314|314.5|314|314.9|314|314|314|2884
1735287370000|2024-12-27 08:16:10|315.1|314.1|314.7|314.3|315.1|314.3|314.7|314.1|983
1735287420000|2024-12-27 08:17:00|314.8|314.4|314.9|314.4|314.9|314.4|314.6|314.4|596
1735287430000|2024-12-27 08:17:10|314.7|314.5|315.4|314.9|315.8|315.2|314.7|314.5|2775
1735287440000|2024-12-27 08:17:20|||||||||444
1735287490000|2024-12-27 08:18:10|315.3|315|314.9|314.6|315.3|315|314.9|314.6|939
1735287500000|2024-12-27 08:18:20|||||||||60
1735287510000|2024-12-27 08:18:30|315|314.7|315|314.7|315|314.7|315|314.7|1522
1735287530000|2024-12-27 08:18:50|314.9|314.6|315|314.3|315|314.6|314.9|314.3|1127
1735287620000|2024-12-27 08:20:20||314.4||314.4||314.4||314.4|0
1735287660000|2024-12-27 08:21:00||314.3||314.3||314.3||314.3|321
1735287690000|2024-12-27 08:21:30|315.3|314.7|315.4|314.7|315.4|314.7|315.3|314.7|14
1735287700000|2024-12-27 08:21:40|315.1|314.4|315.1|314.4|315.1|314.4|315.1|314.4|0
1735287750000|2024-12-27 08:22:30|315.2|314.5|315.4|314.9|315.4|314.9|315.2|314.4|483
1735287760000|2024-12-27 08:22:40|315.2|315|315.2|314.9|315.4|315|315.2|314.8|1538
1735287770000|2024-12-27 08:22:50|||||||||443
1735287800000|2024-12-27 08:23:20|315.4||315.4||315.4||315.4||0
1735287810000|2024-12-27 08:23:30|315.2||315.2||315.2||315.2||0
1735287840000|2024-12-27 08:24:00|315.4|314.8|314.9|314.8|315.4|314.8|314.9|314.8|197
1735287850000|2024-12-27 08:24:10|314.8|314.7|314.9|314.3|314.9|314.7|314.8|314.2|244
1735287890000|2024-12-27 08:24:50||314.4||314.4||314.4||314.4|0
1735287980000|2024-12-27 08:26:20||314.3||314.3||314.3||314.3|10
1735288040000|2024-12-27 08:27:20|||||||||40
1735288050000|2024-12-27 08:27:30|314.6||314.6||314.6||314.6||0
1735288070000|2024-12-27 08:27:50|||||||||2000
1735288140000|2024-12-27 08:29:00|314.9|314.4|314.8|314.7|314.9|314.7|314.7|314.4|843
1735288150000|2024-12-27 08:29:10|314.9|314.5|314.7|314.3|314.9|314.5|314.7|314.3|1481
1735288160000|2024-12-27 08:29:20|||||||||1673
1735288190000|2024-12-27 08:29:50|314.5|314.2|314.5|314.2|314.5|314.2|314.5|314.2|133
1735288200000|2024-12-27 08:30:00|314.7|314.5|314.5|314.2|314.7|314.5|314.5|314.2|1501
1735288220000|2024-12-27 08:30:20|||||||||3
1735288320000|2024-12-27 08:32:00||313.9||314||314||313.9|312
1735288340000|2024-12-27 08:32:20|314.4|313.9|314.4|313.9|314.4|313.9|314.4|313.9|385
1735288350000|2024-12-27 08:32:30|314.5||314.5||314.5||314.5||0
1735288380000|2024-12-27 08:33:00|||||||||2
1735288400000|2024-12-27 08:33:20|||||||||594
1735288420000|2024-12-27 08:33:40|314.4|313.8|314.3|313.8|314.4|313.8|314.3|313.8|426
1735288430000|2024-12-27 08:33:50|314.1|313.6|314.1|313.3|314.1|313.6|314|313.3|493
1735288440000|2024-12-27 08:34:00|314|313.4|313.6|313.3|314|313.4|313.6|313.3|1438
1735288500000|2024-12-27 08:35:00|314.1|313.4|314.1|313.7|314.1|313.9|314|313.4|793
1735288510000|2024-12-27 08:35:10|313.9|313.8|313.9|313.7|314.1|313.8|313.9|313.7|855
1735288520000|2024-12-27 08:35:20|313.8||313.8||313.8||313.8||260
1735288530000|2024-12-27 08:35:30||313.6||313.6||313.6||313.6|757
1735288600000|2024-12-27 08:36:40|313.9||313.9||313.9||313.9||260
1735288610000|2024-12-27 08:36:50|313.8|313.8|313.9|313.8|314.1|313.8|313.8|313.8|340
1735288620000|2024-12-27 08:37:00|313.8|313.6|313.8|313.6|313.8|313.6|313.8|313.6|156
1735288640000|2024-12-27 08:37:20|313.9|313.7|313.7|313.3|313.9|313.7|313.7|313.3|710
1735288680000|2024-12-27 08:38:00|313.8|313.5|313.7|313.3|313.8|313.5|313.7|313.3|658
1735288730000|2024-12-27 08:38:50|313.5|313.2|313.5|313.1|313.5|313.2|313.5|313.1|333
1735288750000|2024-12-27 08:39:10|313.4|313|313.5|313|313.5|313|313.4|313|451
1735288780000|2024-12-27 08:39:40|313.6|312.8|313.2|312.7|313.6|312.8|313.2|312.7|182
1735288850000|2024-12-27 08:40:50|313.6|313.1|313.6|313.1|313.6|313.1|313.6|313.1|222
1735288860000|2024-12-27 08:41:00|313.4|313.3|313.5|313.2|313.6|313.3|313.4|313.2|666
1735288900000|2024-12-27 08:41:40|313.6|313|313.1|312.9|313.6|313|313.1|312.9|137
1735288920000|2024-12-27 08:42:00|313.3|313|313.4|313.2|313.6|313.2|313.3|313|723
1735288940000|2024-12-27 08:42:20|313.6|313|313.2|313|313.6|313|313.2|313|84
1735288950000|2024-12-27 08:42:30||312.9||312.9||312.9||312.9|541
1735288960000|2024-12-27 08:42:40|313.3|312.8|313.1|312.8|313.4|312.8|313.1|312.8|935
1735289010000|2024-12-27 08:43:30|313.3|312.9|313.1|312.8|313.3|312.9|313.1|312.8|782
1735289030000|2024-12-27 08:43:50|||||||||556
1735289060000|2024-12-27 08:44:20|313.3|312.9|313.1|312.8|313.3|312.9|313.1|312.8|913
1735289100000|2024-12-27 08:45:00|313.2||313.2||313.2||313.2||80
1735289110000|2024-12-27 08:45:10|313.1|312.9|313.1|312.8|313.1|312.9|313.1|312.8|0
1735289140000|2024-12-27 08:45:40|313.2|312.9|313.2|312.7|313.2|312.9|313.1|312.7|248
1735289150000|2024-12-27 08:45:50|313|312.8|313|312.8|313|312.8|313|312.8|0
1735289160000|2024-12-27 08:46:00|313.4|313.1|313.4|313.2|313.4|313.3|313.3|313.1|1863
1735289170000|2024-12-27 08:46:10|313.3|313.3|313.6|313.2|313.6|313.3|313.3|313.2|112
1735289190000|2024-12-27 08:46:30|313.5||313.6||313.6||313.5||0
1735289200000|2024-12-27 08:46:40|313.5|313.1|313.6|313.1|313.6|313.2|313.5|313.1|545
1735289250000|2024-12-27 08:47:30|313.5||313.5||313.5||313.5||0
1735289260000|2024-12-27 08:47:40|313.6||313.5||313.6||313.5||0
1735289270000|2024-12-27 08:47:50|313.6||313.5||313.6||313.5||0
1735289320000|2024-12-27 08:48:40|313.6|313.2|313.6|313.2|313.6|313.2|313.5|313.2|0
1735289370000|2024-12-27 08:49:30|313.5||313.6||313.6||313.5||0
1735289380000|2024-12-27 08:49:40|313.5|313.1|313.5|313.1|313.5|313.1|313.5|313.1|0
1735289390000|2024-12-27 08:49:50|313.6||313.5||313.6||313.5||0
1735289400000|2024-12-27 08:50:00|313.6||313.5||313.6||313.5||0
1735289440000|2024-12-27 08:50:40|313.6||313.6||313.6||313.6||0
1735289450000|2024-12-27 08:50:50|313.5||313.5||313.6||313.5||0
1735289590000|2024-12-27 08:53:10|313.9|313.2|314.3|313.9|314.3|313.9|313.9|313.2|619
1735289620000|2024-12-27 08:53:40|314.7|314.1|314.6|314.2|314.7|314.2|314.6|314.1|1116
1735289630000|2024-12-27 08:53:50|314.7|314.3|314.7|314.3|314.7|314.3|314.7|314.3|0
1735289650000|2024-12-27 08:54:10|314.6|314.2|314.6|314.2|314.6|314.2|314.6|314.2|1303
1735289660000|2024-12-27 08:54:20|314.7|314.3|314.7|314.3|314.7|314.3|314.7|314.3|0
1735289700000|2024-12-27 08:55:00||314.4||314.4||314.4||314.4|373
1735289710000|2024-12-27 08:55:10|||||||||605
1735289720000|2024-12-27 08:55:20|314.5|314.6|314.6|314.3|314.7|314.6|314.5|314.3|377
1735289750000|2024-12-27 08:55:50|314.7||314.7||314.7||314.7||0
1735289780000|2024-12-27 08:56:20||314.4||314.4||314.4||314.4|0
1735289790000|2024-12-27 08:56:30|314.8|314.6|314.8|314.6|314.8|314.6|314.8|314.6|26
1735289850000|2024-12-27 08:57:30||314.7||314.7||314.7||314.7|78
1735289880000|2024-12-27 08:58:00|314.7|314.4|314.7|314.4|314.7|314.4|314.7|314.4|191
1735289890000|2024-12-27 08:58:10|314.6|314.3|314.6|314.3|314.6|314.3|314.6|314.3|298
1735289920000|2024-12-27 08:58:40|314.7||314.7||314.7||314.7||0
1735289930000|2024-12-27 08:58:50|||||||||30
1735289970000|2024-12-27 08:59:30|314.4|314.1|314.4|314.1|314.4|314.1|314.4|314.1|206
1735290000000|2024-12-27 09:00:00|314.6|314.2|314.8|314.2|314.8|314.2|314.6|314.2|290
1735290020000|2024-12-27 09:00:20|||||||||652
1735290110000|2024-12-27 09:01:50|314.7||314.7||314.7||314.7||1000
1735290120000|2024-12-27 09:02:00|314.8||314.8||314.8||314.8||0
1735290160000|2024-12-27 09:02:40|||||||||31
1735290250000|2024-12-27 09:04:10|||||||||235
1735290300000|2024-12-27 09:05:00|||||||||227
1735290330000|2024-12-27 09:05:30||314.3||314.3||314.3||314.3|1073
1735290380000|2024-12-27 09:06:20|314.7||314.8||314.8||314.7||529
1735290390000|2024-12-27 09:06:30|||||||||291
1735290400000|2024-12-27 09:06:40|314.7||314.7||314.7||314.7||483
1735290410000|2024-12-27 09:06:50|314.6|314.2|314.6|314.2|314.6|314.2|314.6|314.2|994
1735290450000|2024-12-27 09:07:30|314.5|314.1|314.6|314.1|314.6|314.1|314.5|314.1|400
1735290460000|2024-12-27 09:07:40|314.4|314|314.3|314|314.4|314|314.3|314|640
1735290520000|2024-12-27 09:08:40|314.1|313.8|314.1|313.8|314.1|313.8|314.1|313.8|1060
1735290570000|2024-12-27 09:09:30|314.7|314.2|314.7|314.2|314.7|314.2|314.7|314.2|156
1735290680000|2024-12-27 09:11:20|314.4|313.9|314.2|313.8|314.4|313.9|314.2|313.8|1221
1735290690000|2024-12-27 09:11:30||313.6||313.6||313.6||313.6|0
1735290770000|2024-12-27 09:12:50|314.1||314.1||314.1||314.1||0
1735290850000|2024-12-27 09:14:10|314||314||314||314||0
1735290910000|2024-12-27 09:15:10|||||||||534
1735290940000|2024-12-27 09:15:40|313.9|313.4|313.8|313.4|313.9|313.4|313.8|313.4|276
1735290960000|2024-12-27 09:16:00|||||||||652
1735291070000|2024-12-27 09:17:50|313.5||313.8||313.8||313.5||55
1735291080000|2024-12-27 09:18:00|||||||||268
1735291140000|2024-12-27 09:19:00|313.9|313.6|314.2|313.9|314.2|313.9|313.9|313.5|1119
1735291190000|2024-12-27 09:19:50||313.7||313.7||313.7||313.7|436
1735291380000|2024-12-27 09:23:00|314.6|314.2|314.6|314|314.6|314.2|314.6|314|692
1735291390000|2024-12-27 09:23:10||314.3||314.2||314.3||314.2|370
1735291420000|2024-12-27 09:23:40|314.5|313.8|314.4|313.8|314.5|313.8|314.4|313.8|30
1735291460000|2024-12-27 09:24:20|||||||||399
1735291520000|2024-12-27 09:25:20|||||||||31
1735291600000|2024-12-27 09:26:40|||||||||32
1735291640000|2024-12-27 09:27:20|||||||||35
1735291780000|2024-12-27 09:29:40|||||||||600
1735291930000|2024-12-27 09:32:10||313.9||313.9||313.9||313.9|0
1735291940000|2024-12-27 09:32:20|314.5|314|314.5|314.2|314.5|314.2|314.5|314|1051
1735291950000|2024-12-27 09:32:30||314.1||314.1||314.1||314.1|67
1735292010000|2024-12-27 09:33:30||314.2||314.1||314.2||314.1|34
1735292020000|2024-12-27 09:33:40|||||||||14
1735292040000|2024-12-27 09:34:00|||||||||1
1735292080000|2024-12-27 09:34:40|314.4||314.4||314.4||314.4||666
1735292090000|2024-12-27 09:34:50|314.3|314|314.3|314|314.3|314|314.3|314|281
1735292110000|2024-12-27 09:35:10||313.8||313.8||313.8||313.8|713
1735292120000|2024-12-27 09:35:20|314.4||314.4||314.4||314.4||0
1735292220000|2024-12-27 09:37:00||313.9||313.9||313.9||313.9|0
1735292280000|2024-12-27 09:38:00|||||||||2
1735292340000|2024-12-27 09:39:00|||||||||70
1735292370000|2024-12-27 09:39:30|||||||||587
1735292380000|2024-12-27 09:39:40|314.3||314.3||314.3||314.3||0
1735292450000|2024-12-27 09:40:50|||||||||418
1735292540000|2024-12-27 09:42:20|313.9|313.6|313.9|313.6|313.9|313.6|313.9|313.6|1157
1735292550000|2024-12-27 09:42:30|313.8|313.5|313.9|313.5|313.9|313.5|313.8|313.5|562
1735292660000|2024-12-27 09:44:20|||||||||1
1735292740000|2024-12-27 09:45:40|313.8|313.4|313.8|313.4|313.8|313.4|313.8|313.4|197
1735292750000|2024-12-27 09:45:50|313.9||313.9||313.9||313.9||167
1735292910000|2024-12-27 09:48:30|313.8||313.7||313.9||313.7||78
1735292930000|2024-12-27 09:48:50|314|313.8|314|313.8|314|313.8|314|313.8|940
1735292940000|2024-12-27 09:49:00|314.2|314|314.3|313.9|314.3|314|314.2|313.9|360
1735292950000|2024-12-27 09:49:10|314.1|313.8|313.9|313.5|314.1|313.8|313.9|313.5|517
1735292960000|2024-12-27 09:49:20|313.6|313.4|313.6|313.4|313.6|313.4|313.6|313.4|609
1735293050000|2024-12-27 09:50:50|||||||||647
1735293170000|2024-12-27 09:52:50||313||313||313||313|126
1735293180000|2024-12-27 09:53:00||313.1||313.1||313.1||313.1|0
1735293210000|2024-12-27 09:53:30|||||||||402
1735293270000|2024-12-27 09:54:30|313.4|313|313.4|313|313.4|313|313.4|313|420
1735293280000|2024-12-27 09:54:40|313.2|312.9|313.3|312.9|313.3|312.9|313.2|312.9|430
1735293310000|2024-12-27 09:55:10|313.2||313.2||313.2||313.2||0
1735293360000|2024-12-27 09:56:00|313.3|313|313.3|312.9|313.3|313|313.3|312.9|1374
1735293440000|2024-12-27 09:57:20|||||||||363
1735293470000|2024-12-27 09:57:50|313.1|312.8|313.1|312.8|313.1|312.8|313.1|312.8|1023
1735293480000|2024-12-27 09:58:00|313.2||313.2||313.2||313.2||0
1735293560000|2024-12-27 09:59:20|313.3||313.2||313.3||313.2||0
1735293630000|2024-12-27 10:00:30|||||||||1
1735293650000|2024-12-27 10:00:50|||||||||3
1735293760000|2024-12-27 10:02:40|313.4|312.9|313.5|313.3|313.5|313.3|313.4|312.9|27
1735293770000|2024-12-27 10:02:50|313.4|313|313.2|312.8|313.4|313|313.2|312.8|951
1735293780000|2024-12-27 10:03:00|313.3||313.3||313.3||313.3||0
1735293820000|2024-12-27 10:03:40|313.2||313.3||313.3||313.2||0
1735293840000|2024-12-27 10:04:00|||||||||26
1735293850000|2024-12-27 10:04:10|||||||||3
1735293970000|2024-12-27 10:06:10|313.5|313.2|313.5|313.1|313.5|313.4|313.5|313.1|1155
1735293980000|2024-12-27 10:06:20||313.3||313.1||313.3||313.1|69
1735293990000|2024-12-27 10:06:30|||||||||348
1735294020000|2024-12-27 10:07:00|||||||||4
1735294090000|2024-12-27 10:08:10|||||||||45
1735294100000|2024-12-27 10:08:20|||||||||56
1735294120000|2024-12-27 10:08:40|||||||||1902
1735294150000|2024-12-27 10:09:10|||||||||1902
1735294190000|2024-12-27 10:09:50|313.3|312.9|313.3|312.9|313.3|312.9|313.3|312.9|461
1735294200000|2024-12-27 10:10:00|313.1|312.8|313|312.7|313.1|312.8|312.9|312.5|1124
1735294210000|2024-12-27 10:10:10|||||||||9
1735294220000|2024-12-27 10:10:20|||||||||1
1735294250000|2024-12-27 10:10:50|||||||||10
1735294280000|2024-12-27 10:11:20|||||||||13
1735294290000|2024-12-27 10:11:30|||||||||152
1735294300000|2024-12-27 10:11:40||312.6||312.6||312.6||312.6|115
1735294380000|2024-12-27 10:13:00|312.9||312.9||312.9||312.9||222
1735294390000|2024-12-27 10:13:10|313||313||313||313||9
1735294420000|2024-12-27 10:13:40|||||||||26143
1735294550000|2024-12-27 10:15:50|312.9|312.5|312.3|311.9|312.9|312.5|312.3|311.9|1507
1735294620000|2024-12-27 10:17:00|||||||||41
1735294680000|2024-12-27 10:18:00|||||||||11
1735294710000|2024-12-27 10:18:30|312.4|312|312.4|312|312.4|312|312.4|312|1002
1735294780000|2024-12-27 10:19:40||312.1||312.1||312.1||312.1|0
1735294800000|2024-12-27 10:20:00|312.5|312.2|312.5|312.3|312.5|312.3|312.5|312.2|25
1735294860000|2024-12-27 10:21:00|312.4||312.4||312.4||312.4||0
1735295030000|2024-12-27 10:23:50|||||||||184
1735295060000|2024-12-27 10:24:20||312.1||312.1||312.1||312.1|716
1735295160000|2024-12-27 10:26:00|||||||||1320
1735295390000|2024-12-27 10:29:50|||||||||418
1735295460000|2024-12-27 10:31:00||312.2||312.2||312.2||312.2|369
1735295470000|2024-12-27 10:31:10||312.1||312.1||312.1||312.1|47
1735295630000|2024-12-27 10:33:50|312.3|312.2|312.3|312.2|312.3|312.2|312.3|312.1|12
1735295640000|2024-12-27 10:34:00|312.4|312.1|312.4|312.1|312.4|312.1|312.4|312.1|623
1735295680000|2024-12-27 10:34:40|||||||||160
1735295710000|2024-12-27 10:35:10|312.3|312|312.3|312|312.3|312|312.3|312|885
1735295810000|2024-12-27 10:36:50|312.2|311.9|312.2|311.9|312.2|311.9|312.2|311.9|255
1735295990000|2024-12-27 10:39:50|||||||||716
1735296000000|2024-12-27 10:40:00|312|311.8|312|311.8|312|311.8|312|311.8|226
1735296010000|2024-12-27 10:40:10|311.9|311.7|311.9|311.8|311.9|311.8|311.9|311.7|733
1735296020000|2024-12-27 10:40:20||311.7||311.7||311.7||311.7|64
1735296040000|2024-12-27 10:40:40|||||||||408
1735296090000|2024-12-27 10:41:30|312.1|311.8|312.3|312|312.3|312|312.1|311.8|670
1735296190000|2024-12-27 10:43:10||312.1||312.1||312.1||312.1|0
1735296240000|2024-12-27 10:44:00|312.4|312.2|312.4|312.1|312.4|312.2|312.4|312.1|227
1735296280000|2024-12-27 10:44:40|||||||||381
1735296330000|2024-12-27 10:45:30|||||||||266
1735296420000|2024-12-27 10:47:00|||||||||266
1735296430000|2024-12-27 10:47:10|312.3||312.3||312.3||312.3||678
1735296450000|2024-12-27 10:47:30||312||312||312||312|31
1735296460000|2024-12-27 10:47:40|||||||||5000
1735296480000|2024-12-27 10:48:00|||||||||5000
1735296490000|2024-12-27 10:48:10|312.2|311.8|312.2|311.8|312.2|311.8|312.2|311.8|753
1735296540000|2024-12-27 10:49:00|||||||||753
1735296580000|2024-12-27 10:49:40|312.1|311.6|312.2|311.7|312.2|311.7|312.1|311.6|12
1735296590000|2024-12-27 10:49:50|||||||||507
1735296600000|2024-12-27 10:50:00|312.1|311.6|312|311.6|312.1|311.6|312|311.6|419
1735296610000|2024-12-27 10:50:10|312.1||312.1||312.1||312.1||0
1735296620000|2024-12-27 10:50:20|311.9|311.5|311.7|311.5|311.9|311.5|311.7|311.5|213
1735296630000|2024-12-27 10:50:30|311.8||311.8||311.8||311.8||0
1735296700000|2024-12-27 10:51:40|||||||||47
1735296720000|2024-12-27 10:52:00|311.9|311.6|311.9|311.6|311.9|311.6|311.9|311.6|574
1735296730000|2024-12-27 10:52:10|||||||||755
1735296780000|2024-12-27 10:53:00|312|311.8|312|311.7|312|311.9|312|311.7|649
1735296850000|2024-12-27 10:54:10|311.8|311.6|311.8|311.6|311.8|311.6|311.8|311.6|985
1735296870000|2024-12-27 10:54:30|||||||||79
1735297010000|2024-12-27 10:56:50||311.5||311.6||311.6||311.5|456
1735297030000|2024-12-27 10:57:10|||||||||434
1735297060000|2024-12-27 10:57:40|||||||||434
1735297070000|2024-12-27 10:57:50|||||||||42
1735297160000|2024-12-27 10:59:20|||||||||3
1735297170000|2024-12-27 10:59:30|||||||||209
1735297200000|2024-12-27 11:00:00|311.9|311.7|312.1|311.8|312.1|311.8|311.9|311.7|1328
1735297220000|2024-12-27 11:00:20|||||||||8
1735297230000|2024-12-27 11:00:30|312||312||312||312||0
1735297250000|2024-12-27 11:00:50|312.1|311.9|312.2|311.9|312.2|311.9|312.1|311.9|665
1735297280000|2024-12-27 11:01:20|312.1|311.8|312|311.6|312.1|311.8|312|311.6|307
1735297290000|2024-12-27 11:01:30||311.8||311.8||311.8||311.8|465
1735297300000|2024-12-27 11:01:40|||||||||2895
1735297330000|2024-12-27 11:02:10|311.9|311.6|312|311.6|312|311.6|311.9|311.6|35
1735297380000|2024-12-27 11:03:00|||||||||604
1735297390000|2024-12-27 11:03:10|||||||||200
1735297400000|2024-12-27 11:03:20|312.3|311.7|312.4|312|312.4|312|312.3|311.7|823
1735297610000|2024-12-27 11:06:50|||||||||565
1735297730000|2024-12-27 11:08:50|||||||||565
1735297780000|2024-12-27 11:09:40|312.8|312.6|313|312.8|313|312.8|312.8|312.6|774
1735297790000|2024-12-27 11:09:50|312.9|312.7|313|312.8|313|312.8|312.9|312.7|467
1735297800000|2024-12-27 11:10:00|||||||||48
1735297860000|2024-12-27 11:11:00|313.1||313.1||313.1||313.1||0
1735297960000|2024-12-27 11:12:40||312.9||312.9||312.9||312.9|0
1735297970000|2024-12-27 11:12:50|313|312.8|313.1|312.8|313.1|312.8|313|312.8|436
1735298010000|2024-12-27 11:13:30|||||||||459
1735298030000|2024-12-27 11:13:50|||||||||741
1735298070000|2024-12-27 11:14:30|312.9|312.5|312.9|312.5|312.9|312.5|312.9|312.5|669
1735298120000|2024-12-27 11:15:20|||||||||30
1735298230000|2024-12-27 11:17:10|||||||||30
1735298360000|2024-12-27 11:19:20|312.8|312.4|312.7|312.4|312.8|312.4|312.7|312.4|791
1735298370000|2024-12-27 11:19:30|312.5|312.1|312.5|312.1|312.5|312.1|312.5|312.1|50
1735298380000|2024-12-27 11:19:40|312.6||312.6||312.6||312.6||0
1735298390000|2024-12-27 11:19:50|||||||||52
1735298620000|2024-12-27 11:23:40|||||||||61
1735298760000|2024-12-27 11:26:00|||||||||2500
1735298800000|2024-12-27 11:26:40||312.2||312.2||312.2||312.2|558
1735298820000|2024-12-27 11:27:00|||||||||1438
1735298850000|2024-12-27 11:27:30|312.5|312.1|312.5|312.1|312.6|312.1|312.5|312.1|553
1735298910000|2024-12-27 11:28:30|||||||||220
1735298940000|2024-12-27 11:29:00|312.2|311.9|312.2|311.9|312.2|311.9|312.2|311.9|71
1735298950000|2024-12-27 11:29:10|312.3||312.3||312.3||312.3||0
1735299000000|2024-12-27 11:30:00|312.2|311.8|312.2|311.8|312.2|311.8|312.2|311.8|356
1735299100000|2024-12-27 11:31:40|312.1|311.7|312|311.7|312.1|311.7|312|311.7|27
1735299220000|2024-12-27 11:33:40|||||||||28
1735299270000|2024-12-27 11:34:30|311.9|311.6|311.9|311.6|311.9|311.6|311.9|311.6|315
1735299330000|2024-12-27 11:35:30||311.5||311.5||311.5||311.5|672
1735299390000|2024-12-27 11:36:30|||||||||202
1735299550000|2024-12-27 11:39:10|312|311.8|312|311.8|312|311.8|312|311.8|943
1735299560000|2024-12-27 11:39:20||311.7||311.7||311.7||311.7|0
1735299570000|2024-12-27 11:39:30|311.8||311.8||311.8||311.8||652
1735299630000|2024-12-27 11:40:30|312||312||312||312||39
1735299730000|2024-12-27 11:42:10|||||||||39
1735299780000|2024-12-27 11:43:00||311.8||311.8||311.8||311.8|0
1735299870000|2024-12-27 11:44:30|312.2|311.9|312.2|311.9|312.2|311.9|312.2|311.9|436
1735299910000|2024-12-27 11:45:10|312.1|311.8|312.1|311.8|312.1|311.8|312.1|311.8|0
1735299920000|2024-12-27 11:45:20|||||||||199
1735299930000|2024-12-27 11:45:30|311.9|311.6|311.9|311.6|311.9|311.6|311.9|311.6|428
1735299980000|2024-12-27 11:46:20|311.8|311.3|311.6|311.3|311.8|311.3|311.6|311.3|223
1735299990000|2024-12-27 11:46:30|311.5||311.6||311.6||311.5||248
1735300010000|2024-12-27 11:46:50|311.5||311.5||311.5||311.5||0
1735300020000|2024-12-27 11:47:00|311.6||311.6||311.6||311.6||0
1735300360000|2024-12-27 11:52:40|311.5|311.2|311.6|311.2|311.6|311.2|311.5|311.2|450
1735300390000|2024-12-27 11:53:10|||||||||41
1735300420000|2024-12-27 11:53:40|||||||||41
1735300500000|2024-12-27 11:55:00|311.5|311.1|311.3|311.1|311.5|311.1|311.3|311.1|60
1735300540000|2024-12-27 11:55:40|311.2|311|311.3|311|311.3|311|311.2|311|197
1735300650000|2024-12-27 11:57:30|||||||||670
1735300770000|2024-12-27 11:59:30|311.6|311.3|311.7|311.5|311.7|311.5|311.6|311.3|461
1735300790000|2024-12-27 11:59:50||311.4||311.1||311.4||311.1|2022
1735300800000|2024-12-27 12:00:00||311.3||311.3||311.3||311.3|0
1735300830000|2024-12-27 12:00:30||311.4||311.4||311.4||311.4|0
1735300850000|2024-12-27 12:00:50|||||||||194
1735300860000|2024-12-27 12:01:00|311.9|311.6|311.9|311.6|311.9|311.6|311.9|311.6|150
1735300880000|2024-12-27 12:01:20|312.1|311.7|312|311.7|312.1|311.7|312|311.7|391
1735300890000|2024-12-27 12:01:30|||||||||1000
1735300920000|2024-12-27 12:02:00||311.8||311.6||311.8||311.6|424
1735300930000|2024-12-27 12:02:10|||||||||1500
1735301050000|2024-12-27 12:04:10|||||||||11
1735301090000|2024-12-27 12:04:50|||||||||621
1735301330000|2024-12-27 12:08:50|||||||||14
1735301490000|2024-12-27 12:11:30|||||||||14
1735301510000|2024-12-27 12:11:50|||||||||1000
1735301520000|2024-12-27 12:12:00|||||||||1000
1735301540000|2024-12-27 12:12:20|312.1|311.8|312.1|311.8|312.1|311.9|312.1|311.8|1101
1735301620000|2024-12-27 12:13:40|||||||||1
1735301760000|2024-12-27 12:16:00|||||||||1480
1735301860000|2024-12-27 12:17:40|||||||||325
1735302020000|2024-12-27 12:20:20|||||||||325
1735302260000|2024-12-27 12:24:20|312.5|312.1|312.3|312.1|312.5|312.1|312.3|312.1|785
1735302270000|2024-12-27 12:24:30||312.2||312.2||312.2||312.2|0
1735302280000|2024-12-27 12:24:40||312.1||312.1||312.1||312.1|166
1735302440000|2024-12-27 12:27:20|312.9|312.2|313.1|312.6|313.1|312.6|312.9|312.2|468
1735302480000|2024-12-27 12:28:00|313.2||313.2||313.2||313.2||0
1735302500000|2024-12-27 12:28:20|||||||||465
1735302520000|2024-12-27 12:28:40|313|312.5|312.9|312.5|313|312.5|312.9|312.5|689
1735302820000|2024-12-27 12:33:40|312.6|312.2|312.7|312.2|312.7|312.2|312.6|312.2|1097
1735302830000|2024-12-27 12:33:50|312.6||312.6||312.6||312.6||0
1735302950000|2024-12-27 12:35:50|312.5||312.5||312.5||312.5||0
1735303010000|2024-12-27 12:36:50|||||||||437
1735303190000|2024-12-27 12:39:50|||||||||140
1735303250000|2024-12-27 12:40:50|||||||||488
1735303570000|2024-12-27 12:46:10|||||||||437
1735303580000|2024-12-27 12:46:20||312.3||312.3||312.3||312.3|686
1735303610000|2024-12-27 12:46:50|312.6||312.6||312.6||312.6||0
1735303630000|2024-12-27 12:47:10|312.5|312.2|312.5|312.2|312.5|312.2|312.5|312.2|77
1735303800000|2024-12-27 12:50:00|||||||||20
1735303810000|2024-12-27 12:50:10|||||||||20
1735303830000|2024-12-27 12:50:30|||||||||1285
1735304000000|2024-12-27 12:53:20||312.3||312.3||312.3||312.3|2
1735304050000|2024-12-27 12:54:10|312.3|312.1|312.3|312.2|312.3|312.2|312.3|312.1|686
1735304060000|2024-12-27 12:54:20|312.2|312.1|312.2|312|312.2|312.2|312.2|312|750
1735304070000|2024-12-27 12:54:30|312.1|311.9|312.2|311.9|312.2|311.9|312.1|311.9|470
1735304160000|2024-12-27 12:56:00|311.8|311.6|311.8|311.6|311.8|311.7|311.8|311.6|891
1735304230000|2024-12-27 12:57:10|311.7|311.5|311.7|311.5|311.7|311.5|311.7|311.5|785
1735304240000|2024-12-27 12:57:20|||||||||511
1735304250000|2024-12-27 12:57:30|||||||||100
1735304270000|2024-12-27 12:57:50|311.6|311.4|311.6|311.4|311.6|311.4|311.6|311.4|384
1735304280000|2024-12-27 12:58:00|||||||||185
1735304290000|2024-12-27 12:58:10|312|311.8|312.2|311.9|312.2|311.9|312|311.8|119
1735304310000|2024-12-27 12:58:30|||||||||445
1735304400000|2024-12-27 13:00:00|||||||||70
1735304410000|2024-12-27 13:00:10|||||||||333
1735304460000|2024-12-27 13:01:00|312.3|312.1|312.3|312.2|312.3|312.2|312.3|312.1|1120
1735304480000|2024-12-27 13:01:20|312.4|312.3|312.4|312.3|312.4|312.3|312.4|312.3|384
1735304490000|2024-12-27 13:01:30|312.5||312.5||312.5||312.5||453
1735304560000|2024-12-27 13:02:40|312.4|312.2|312.5|312.2|312.5|312.2|312.3|312.2|539
1735304640000|2024-12-27 13:04:00||312.3||312.2||312.3||312.2|0
1735304850000|2024-12-27 13:07:30|312.4|311.9|312.2|311.9|312.4|311.9|312.2|311.9|32
1735304860000|2024-12-27 13:07:40|312.1|311.8|312|311.5|312.1|311.8|312|311.5|894
1735305050000|2024-12-27 13:10:50|||||||||1
1735305080000|2024-12-27 13:11:20|||||||||1296
1735305090000|2024-12-27 13:11:30|311.9||311.9||311.9||311.9||0
1735305100000|2024-12-27 13:11:40|312||312||312||312||0
1735305130000|2024-12-27 13:12:10|||||||||424
1735305140000|2024-12-27 13:12:20|311.7|311.6|312|311.6|312|311.6|311.7|311.6|384
1735305180000|2024-12-27 13:13:00|||||||||448
1735305200000|2024-12-27 13:13:20|||||||||184
1735305300000|2024-12-27 13:15:00|311.8||311.8||311.8||311.8||0
1735305310000|2024-12-27 13:15:10|311.7|311.5|311.7|311.5|311.7|311.5|311.7|311.5|782
1735305340000|2024-12-27 13:15:40|311.6|311.3|311.6|311.3|311.6|311.3|311.6|311.3|107
1735305360000|2024-12-27 13:16:00|311.5|311.2|311.3|311|311.5|311.2|311.3|311|1015
1735305380000|2024-12-27 13:16:20|311.2||311.2||311.2||311.2||1000
1735305630000|2024-12-27 13:20:30|||||||||1000
1735305700000|2024-12-27 13:21:40|||||||||1000
1735305800000|2024-12-27 13:23:20|||||||||452
1735305810000|2024-12-27 13:23:30|||||||||1000
1735305860000|2024-12-27 13:24:20|311.1|310.9|311|310.7|311.1|310.9|311|310.7|1436
1735305960000|2024-12-27 13:26:00|311.1|310.8|310.9|310.8|311.1|310.8|310.9|310.8|318
1735306040000|2024-12-27 13:27:20|311|310.9|311.2|310.9|311.2|310.9|311|310.9|328
1735306260000|2024-12-27 13:31:00|||||||||633
1735306370000|2024-12-27 13:32:50|311|310.8|311|310.8|311|310.8|311|310.8|562
1735306380000|2024-12-27 13:33:00||310.7||310.7||310.7||310.7|724
1735306400000|2024-12-27 13:33:20|310.8|310.6|310.8|310.6|310.8|310.6|310.7|310.6|513
1735306510000|2024-12-27 13:35:10|||||||||44
1735306530000|2024-12-27 13:35:30|310.7|310.5|310.7|310.5|310.7|310.5|310.7|310.5|958
1735306570000|2024-12-27 13:36:10|310.6|310.1|310.5|310.1|310.6|310.1|310.5|310.1|422
1735306630000|2024-12-27 13:37:10|||||||||12000
1735306650000|2024-12-27 13:37:30|310.4||310.4||310.4||310.4||0
1735306680000|2024-12-27 13:38:00|||||||||508
1735306800000|2024-12-27 13:40:00|310.3|310|310.3|310|310.3|310|310.1|310|23
1735306830000|2024-12-27 13:40:30|||||||||770
1735306840000|2024-12-27 13:40:40|||||||||9
1735306860000|2024-12-27 13:41:00|||||||||198
1735306900000|2024-12-27 13:41:40|||||||||511
1735307010000|2024-12-27 13:43:30|||||||||501
1735307050000|2024-12-27 13:44:10|310.4|310.2|310.6|310.4|310.6|310.4|310.4|310.2|721
1735307150000|2024-12-27 13:45:50||310.3||310.3||310.3||310.3|484
1735307210000|2024-12-27 13:46:50|||||||||652
1735307450000|2024-12-27 13:50:50|||||||||442
1735307470000|2024-12-27 13:51:10|||||||||188
1735307550000|2024-12-27 13:52:30|||||||||5400
1735307730000|2024-12-27 13:55:30|310.4|310.1|309.4|309.2|310.4|310.1|309.4|308.9|1986
1735307740000|2024-12-27 13:55:40|309.6|309.3|309.6|309.2|309.6|309.4|309.6|309.2|1336
1735307750000|2024-12-27 13:55:50|309.5||309.5||309.5||309.5||0
1735307770000|2024-12-27 13:56:10|309.6|309.3|309.6|309.3|309.6|309.3|309.6|309.3|652
1735307790000|2024-12-27 13:56:30|||||||||452
1735307880000|2024-12-27 13:58:00|||||||||1000
1735307930000|2024-12-27 13:58:50||309.2||309.2||309.2||309.2|328
1735307950000|2024-12-27 13:59:10|309.5|309.1|309.3|309.1|309.5|309.1|309.3|309.1|1225
1735307970000|2024-12-27 13:59:30|309.2|309|309.3|309|309.3|309|309.2|309|1044
1735308020000|2024-12-27 14:00:20|||||||||611
1735308100000|2024-12-27 14:01:40|||||||||280
1735308110000|2024-12-27 14:01:50|||||||||440
1735308120000|2024-12-27 14:02:00|309.5|309.2|309.5|309.2|309.5|309.2|309.5|309.2|1187
1735308250000|2024-12-27 14:04:10|309.2|308.9|309.2|308.9|309.2|308.9|309.2|308.9|839
1735308260000|2024-12-27 14:04:20|309.1|308.8|309.1|308.8|309.1|308.8|309.1|308.8|1057
1735308420000|2024-12-27 14:07:00|||||||||700
1735308460000|2024-12-27 14:07:40||308.7||308.7||308.7||308.7|805
1735308490000|2024-12-27 14:08:10|309|308.6|308.9|308.6|309|308.6|308.8|308.6|26
1735308530000|2024-12-27 14:08:50|308.8|308.5|308.8|308.5|308.8|308.5|308.8|308.5|482
1735308540000|2024-12-27 14:09:00|||||||||727
1735308560000|2024-12-27 14:09:20||308.4||308.4||308.4||308.4|715
1735308700000|2024-12-27 14:11:40|308.6|308.2|308.8|308.4|308.8|308.4|308.6|308.2|398
1735308710000|2024-12-27 14:11:50|308.7||308.8||308.8||308.7||71
1735308800000|2024-12-27 14:13:20|||||||||576
1735308830000|2024-12-27 14:13:50|308.5|308.3|308.8|308.3|308.8|308.3|308.5|308.3|535
1735309050000|2024-12-27 14:17:30|||||||||419
1735309090000|2024-12-27 14:18:10|308.7||308.8||308.8||308.7||29
1735309260000|2024-12-27 14:21:00|309.4|308.4|309.2|309.1|309.4|309.1|309.2|308.4|771
1735309270000|2024-12-27 14:21:10|309.4|309|309.4|309.1|309.4|309.1|309.4|309|137
1735309290000|2024-12-27 14:21:30|||||||||455
1735309560000|2024-12-27 14:26:00|||||||||146
1735309710000|2024-12-27 14:28:30|309.3||309.3||309.3||309.3||0
1735309730000|2024-12-27 14:28:50|309.4|309.2|309.3|308.9|309.4|309.2|309.3|308.9|1561
1735309810000|2024-12-27 14:30:10||309||309||309||309|226
1735309830000|2024-12-27 14:30:30|309.7|309.1|309.8|309.5|309.8|309.5|309.7|309.1|81
1735309840000|2024-12-27 14:30:40|309.7|309.4|309.7|309.4|309.8|309.4|309.6|309.4|6
1735309850000|2024-12-27 14:30:50|309.6||309.6||309.6||309.6||0
1735309870000|2024-12-27 14:31:10|309.5|309.3|309.4|309.2|309.6|309.3|309.4|309.2|1346
1735309880000|2024-12-27 14:31:20||309.1||309.1||309.1||309.1|1248
1735309970000|2024-12-27 14:32:50|309.3|309|309.4|309|309.4|309|309.3|309|29
1735310060000|2024-12-27 14:34:20|||||||||175
1735310100000|2024-12-27 14:35:00|||||||||300
1735310110000|2024-12-27 14:35:10|309.7|309.3|309.7|309.4|309.7|309.4|309.7|309.3|335
1735310130000|2024-12-27 14:35:30|309.6|309.3|309.6|309.3|309.6|309.3|309.6|309.3|216
1735310140000|2024-12-27 14:35:40|309.7||309.6||309.7||309.6||0
1735310150000|2024-12-27 14:35:50|309.7||309.7||309.7||309.7||0
1735310200000|2024-12-27 14:36:40|309|308.7|309|308.7|309|308.7|309|308.7|2146
1735310210000|2024-12-27 14:36:50|308.9|308.6|308.5|308.3|308.9|308.6|308.5|308.3|1035
1735310280000|2024-12-27 14:38:00|308.6|308|308.4|308|308.6|308|308.3|308|2422
1735310300000|2024-12-27 14:38:20|308.3|307.9|308.3|307.9|308.3|307.9|308.3|307.9|337
1735310360000|2024-12-27 14:39:20||308||307.9||308||307.9|407
1735310420000|2024-12-27 14:40:20|308.7|308.5|308.7|308.4|308.7|308.5|308.7|308.4|549
1735310430000|2024-12-27 14:40:30|308.9|308.6|308.9|308.6|309|308.6|308.7|308.6|392
1735310440000|2024-12-27 14:40:40|308.8|308.5|308.9|308.5|308.9|308.5|308.8|308.5|555
1735310470000|2024-12-27 14:41:10||308.6||308.7||308.7||308.6|0
1735310480000|2024-12-27 14:41:20|309.1|308.6|309|308.8|309.1|308.8|309|308.6|655
1735310490000|2024-12-27 14:41:30|309.1|308.7|308.9|308.7|309.1|308.7|308.8|308.7|807
1735310500000|2024-12-27 14:41:40|309||309||309||309||0
1735310530000|2024-12-27 14:42:10|308.9||308.9||308.9||308.9||0
1735310540000|2024-12-27 14:42:20|308.8|308.6|308.8|308.6|308.8|308.6|308.8|308.6|236
1735310550000|2024-12-27 14:42:30|308.7|308.5|308.7|308.5|308.7|308.6|308.7|308.5|546
1735310600000|2024-12-27 14:43:20|||||||||1500
1735310680000|2024-12-27 14:44:40|308.6||308.8||308.8||308.6||727
1735310700000|2024-12-27 14:45:00|||||||||500
1735310710000|2024-12-27 14:45:10|308.6|308.4|308.6|308.4|308.7|308.4|308.6|308.4|731
1735310730000|2024-12-27 14:45:30|308.8|308.6|309|308.6|309|308.6|308.8|308.6|635
1735310800000|2024-12-27 14:46:40|308.8|308.5|308.9|308.5|308.9|308.5|308.8|308.5|186
1735310810000|2024-12-27 14:46:50|308.8||308.8||308.8||308.8||0
1735310850000|2024-12-27 14:47:30|309|308.7|309.3|309.1|309.3|309.1|309|308.7|1137
1735310860000|2024-12-27 14:47:40|309.4||309.4||309.4||309.4||79
1735310870000|2024-12-27 14:47:50|309.5|309.2|309.8|309.5|309.8|309.6|309.5|309.2|1584
1735310880000|2024-12-27 14:48:00||309.6||309.5||309.6||309.5|0
1735310890000|2024-12-27 14:48:10|||||||||430
1735310950000|2024-12-27 14:49:10|309.5|309.4|309.5|309.3|309.5|309.4|309.5|309.3|315
1735310970000|2024-12-27 14:49:30|||||||||210
1735311100000|2024-12-27 14:51:40|309.3|309.1|309.1|308.8|309.3|309.1|309.1|308.8|789
1735311130000|2024-12-27 14:52:10|309||309||309||309||569
1735311150000|2024-12-27 14:52:30|308.9|308.7|308.9|308.7|308.9|308.7|308.9|308.7|193
1735311170000|2024-12-27 14:52:50|308.8|308.6|308.8|308.6|308.8|308.6|308.8|308.6|925
1735311290000|2024-12-27 14:54:50|308.9|308.7|308.9|308.8|308.9|308.8|308.9|308.7|684
1735311300000|2024-12-27 14:55:00|||||||||247
1735311310000|2024-12-27 14:55:10||308.7||308.7||308.7||308.7|478
1735311340000|2024-12-27 14:55:40|308.7|308.6|308.7|308.6|308.7|308.6|308.7|308.6|5
1735311350000|2024-12-27 14:55:50|308.8|308.5|308.7|308.5|308.8|308.5|308.7|308.5|119
1735311360000|2024-12-27 14:56:00|||||||||1608
1735311370000|2024-12-27 14:56:10|||||||||538
1735311410000|2024-12-27 14:56:50|308.9|308.7|308.9|308.7|308.9|308.7|308.9|308.7|515
1735311430000|2024-12-27 14:57:10|309|308.8|309|308.7|309|308.8|309|308.7|947
1735311480000|2024-12-27 14:58:00|308.5|308.2|308.5|308.1|308.5|308.2|308.5|308.1|1080
1735311490000|2024-12-27 14:58:10||308||308||308||308|67
1735311530000|2024-12-27 14:58:50||308.1||308.1||308.1||308.1|0
1735311540000|2024-12-27 14:59:00||308||308.1||308.1||308|0
1735311590000|2024-12-27 14:59:50|308.4||308.4||308.4||308.4||0
1735311600000|2024-12-27 15:00:00|||||||||491
1735311630000|2024-12-27 15:00:30|308.3|308|308|307.8|308.3|308|308|307.8|1197
1735311640000|2024-12-27 15:00:40|307.9|308|308.2|307.8|308.3|308|307.9|307.8|1007
1735311650000|2024-12-27 15:00:50|||||||||24
1735311660000|2024-12-27 15:01:00|308.1||308.1||308.1||308.1||0
1735311670000|2024-12-27 15:01:10|||||||||27
1735311680000|2024-12-27 15:01:20|307.9|307.7|307.6|307.4|307.9|307.7|307.6|307.4|1827
1735311700000|2024-12-27 15:01:40|307.5|307.3|307.5|307.3|307.5|307.3|307.5|307.3|926
1735311710000|2024-12-27 15:01:50|307.6|307.4|307.6|307.3|307.6|307.4|307.5|307.3|65
1735311760000|2024-12-27 15:02:40|||||||||2979
1735311780000|2024-12-27 15:03:00|307.7|307.4|307.7|307.5|307.7|307.5|307.7|307.4|909
1735311790000|2024-12-27 15:03:10|307.8|307.6|307.8|307.6|307.8|307.6|307.8|307.6|441
1735311830000|2024-12-27 15:03:50||307.4||307.4||307.4||307.4|247
1735311840000|2024-12-27 15:04:00|||||||||1298
1735311890000|2024-12-27 15:04:50|||||||||494
1735311940000|2024-12-27 15:05:40|307.9|307.7|307.9|307.7|307.9|307.7|307.9|307.7|314
1735311960000|2024-12-27 15:06:00|307.8|307.6|307.7|307.4|307.8|307.6|307.7|307.4|285
1735311990000|2024-12-27 15:06:30|307.6|307.3|307.7|307.3|307.7|307.3|307.6|307.3|381
1735312020000|2024-12-27 15:07:00|307.8||307.8||307.8||307.8||0
1735312060000|2024-12-27 15:07:40||307.4||307.4||307.4||307.4|0
1735312080000|2024-12-27 15:08:00|307.7|307.3|307.6|307.3|307.7|307.3|307.6|307.3|304
1735312120000|2024-12-27 15:08:40||307.4||307.3||307.4||307.3|0
1735312180000|2024-12-27 15:09:40|||||||||468
1735312220000|2024-12-27 15:10:20|307.5|307.2|307.4|307.1|307.5|307.2|307.4|307.1|933
1735312230000|2024-12-27 15:10:30|307.1|306.9|307|306.6|307.1|306.9|306.9|306.6|1078
1735312240000|2024-12-27 15:10:40|306.8|306.3|306.8|306.3|306.8|306.3|306.8|306.3|266
1735312250000|2024-12-27 15:10:50||306.2||306.2||306.2||306.2|0
1735312260000|2024-12-27 15:11:00||306.1||306.1||306.1||306.1|0
1735312330000|2024-12-27 15:12:10|306.4|305.9|306.4|306|306.4|306|306.4|305.9|439
1735312410000|2024-12-27 15:13:30|||||||||5
1735312430000|2024-12-27 15:13:50|||||||||1623
1735312450000|2024-12-27 15:14:10|306.3|306.1|306.4|306|306.4|306.1|306.3|306|366
1735312490000|2024-12-27 15:14:50|||||||||323
1735312530000|2024-12-27 15:15:30|306.2|306.1|306.2|306|306.2|306.1|306.2|306|922
1735312550000|2024-12-27 15:15:50|306.1|305.9|306|305.8|306.1|305.9|306|305.8|831
1735312570000|2024-12-27 15:16:10|305.9|305.7|306|305.7|306|305.7|305.9|305.7|372
1735312580000|2024-12-27 15:16:20|305.9|305.5|305.8|305.5|305.9|305.5|305.7|305.5|502
1735312600000|2024-12-27 15:16:40|306.1|305.9|306.4|306|306.4|306.1|306.1|305.9|321
1735312610000|2024-12-27 15:16:50|306.3||306.3||306.3||306.3||0
1735312620000|2024-12-27 15:17:00|||||||||64
1735312640000|2024-12-27 15:17:20|306.2|305.9|306.3|305.9|306.3|305.9|306.2|305.9|487
1735312680000|2024-12-27 15:18:00|305.8|305.5|305.8|305.5|305.8|305.5|305.8|305.5|1873
1735312740000|2024-12-27 15:19:00|305.6|305.4|305.6|305.4|305.6|305.4|305.6|305.4|609
1735312760000|2024-12-27 15:19:20|305.8|305.5|305.8|305.5|305.8|305.5|305.8|305.5|1042
1735312770000|2024-12-27 15:19:30|||||||||2500
1735312790000|2024-12-27 15:19:50|306.1|305.7|306.1|305.7|306.1|305.7|306.1|305.7|652
1735312890000|2024-12-27 15:21:30|306.4|305.8|306.4|306.1|306.4|306.1|306.4|305.8|662
1735312900000|2024-12-27 15:21:40||306.2||306.1||306.2||306.1|366
1735312940000|2024-12-27 15:22:20|306.6|306.2|306.6|306.2|306.6|306.2|306.6|306.2|460
1735312990000|2024-12-27 15:23:10|306.8|306.5|306.8|306.5|306.8|306.5|306.8|306.5|840
1735313010000|2024-12-27 15:23:30|306.7|306.3|306.6|306.3|306.7|306.3|306.6|306.3|313
1735313020000|2024-12-27 15:23:40|306.7||306.7||306.7||306.7||0
1735313030000|2024-12-27 15:23:50||306.4||306.4||306.4||306.4|0
1735313130000|2024-12-27 15:25:30|306.4|306.2|306.2|305.9|306.4|306.2|306.2|305.9|772
1735313140000|2024-12-27 15:25:40|306.3||306.2||306.3||306.2||516
1735313220000|2024-12-27 15:27:00|||||||||471
1735313230000|2024-12-27 15:27:10|306.1|305.8|306.1|305.8|306.1|305.8|306.1|305.8|462
1735313250000|2024-12-27 15:27:30|||||||||529
1735313270000|2024-12-27 15:27:50|305.9|305.7|306|305.7|306|305.7|305.9|305.7|350
1735313280000|2024-12-27 15:28:00|305.9||306||306||305.9||575
1735313300000|2024-12-27 15:28:20|306.4|306.2|306.4|306.1|306.4|306.2|306.4|306.1|696
1735313310000|2024-12-27 15:28:30||306.2||306.2||306.2||306.2|0
1735313350000|2024-12-27 15:29:10||306.3||306.3||306.3||306.3|0
1735313390000|2024-12-27 15:29:50||306.2||306.3||306.3||306.2|810
1735313400000|2024-12-27 15:30:00|306.3|306.2|306.4|306.1|306.4|306.2|306.3|306.1|559
1735313460000|2024-12-27 15:31:00|306.3|306|306.4|306|306.4|306.1|306.2|306|163
1735313620000|2024-12-27 15:33:40|||||||||102
1735313630000|2024-12-27 15:33:50|||||||||3087
1735313650000|2024-12-27 15:34:10|||||||||654
1735313720000|2024-12-27 15:35:20|305.9|305.7|306|305.7|306|305.7|305.9|305.7|282
1735313730000|2024-12-27 15:35:30|305.9|305.6|305.8|305.6|305.9|305.6|305.8|305.6|44
1735313740000|2024-12-27 15:35:40|305.9||305.9||305.9||305.9||0
1735313750000|2024-12-27 15:35:50||305.7||305.7||305.7||305.7|20
1735313780000|2024-12-27 15:36:20|306|305.8|306|305.8|306|305.8|306|305.8|880
1735313910000|2024-12-27 15:38:30|||||||||670
1735313960000|2024-12-27 15:39:20|||||||||470
1735313970000|2024-12-27 15:39:30|||||||||4
1735313980000|2024-12-27 15:39:40|306.2|305.9|306.2|305.9|306.2|305.9|306.2|305.9|29
1735314000000|2024-12-27 15:40:00|306.1|305.8|306.1|305.8|306.1|305.8|306.1|305.8|470
1735314010000|2024-12-27 15:40:10||305.9||305.9||305.9||305.9|0
1735314050000|2024-12-27 15:40:50|||||||||9685
1735314060000|2024-12-27 15:41:00|306.3|306.1|306.3|306.1|306.3|306.1|306.3|306.1|24
1735314070000|2024-12-27 15:41:10|306.4|306.2|306.4|306.2|306.4|306.2|306.4|306.2|65
1735314080000|2024-12-27 15:41:20|306.5|306.3|306.4|306.1|306.5|306.3|306.2|306.1|570
1735314090000|2024-12-27 15:41:30|306.5||306.5||306.5||306.5||0
1735314260000|2024-12-27 15:44:20|306.2||306.2||306.2||306.2||0
1735314270000|2024-12-27 15:44:30|306.5|306.2|306.5|306.2|306.5|306.2|306.5|306.2|691
1735314300000|2024-12-27 15:45:00|306.4|305.8|306|305.6|306.4|305.8|305.9|305.6|868
1735314310000|2024-12-27 15:45:10|306.1|305.8|306.1|305.8|306.1|305.8|306.1|305.8|12
1735314360000|2024-12-27 15:46:00|||||||||404
1735314450000|2024-12-27 15:47:30|||||||||8
1735314480000|2024-12-27 15:48:00||305.7||305.7||305.7||305.7|390
1735314490000|2024-12-27 15:48:10||305.8||305.8||305.8||305.8|0
1735314510000|2024-12-27 15:48:30|||||||||682
1735314520000|2024-12-27 15:48:40|306.3|305.9|306.3|305.9|306.3|306|306.3|305.9|691
1735314540000|2024-12-27 15:49:00|306.2||306.2||306.2||306.2||0
1735314550000|2024-12-27 15:49:10|306.3|306|306.3|306|306.3|306|306.3|306|0
1735314560000|2024-12-27 15:49:20||306.1||306||306.1||306|84
1735314580000|2024-12-27 15:49:40|306.2|305.9|306.1|305.9|306.2|305.9|306.1|305.9|651
1735314640000|2024-12-27 15:50:40||306||305.9||306||305.9|622
1735314660000|2024-12-27 15:51:00||305.8||305.8||305.8||305.8|623
1735314710000|2024-12-27 15:51:50|306.2|305.9|306.2|305.9|306.2|305.9|306.2|305.9|218
1735314720000|2024-12-27 15:52:00|306.1|305.7|305.9|305.7|306.1|305.7|305.9|305.7|440
1735314770000|2024-12-27 15:52:50|||||||||35
1735314790000|2024-12-27 15:53:10|306|305.8|306|305.7|306|305.8|306|305.7|1416
1735314800000|2024-12-27 15:53:20||305.8||305.8||305.8||305.8|0
1735314870000|2024-12-27 15:54:30|||||||||2069
1735314880000|2024-12-27 15:54:40|||||||||12033
1735314890000|2024-12-27 15:54:50|305.9|305.6|306|305.7|306|305.7|305.7|305.6|1669
1735314960000|2024-12-27 15:56:00|305.9|305.5|305.8|305.6|305.9|305.6|305.8|305.5|658
1735314980000|2024-12-27 15:56:20|||||||||19
1735314990000|2024-12-27 15:56:30|305.9|305.8|305.9|305.8|305.9|305.8|305.9|305.8|272
1735315030000|2024-12-27 15:57:10|||||||||17
1735315060000|2024-12-27 15:57:40||305.7||305.7||305.7||305.7|100
1735315070000|2024-12-27 15:57:50|306|305.8|306|305.8|306|305.8|306|305.8|559
1735315100000|2024-12-27 15:58:20|||||||||862
1735315190000|2024-12-27 15:59:50|||||||||640
1735315200000|2024-12-27 16:00:00|306.1|305.9|306.1|305.9|306.1|305.9|306.1|305.9|31
1735315220000|2024-12-27 16:00:20|306|305.8|306|305.8|306.1|305.8|306|305.8|1103
1735315250000|2024-12-27 16:00:50|305.9|305.6|305.7|305.5|305.9|305.6|305.7|305.5|995
1735315260000|2024-12-27 16:01:00|305.6|305.4|305.7|305.4|305.7|305.4|305.6|305.4|3265
1735315280000|2024-12-27 16:01:20|||||||||70
1735315290000|2024-12-27 16:01:30|305.6||305.6||305.6||305.6||177
1735315300000|2024-12-27 16:01:40|305.7||305.7||305.7||305.7||0
1735315320000|2024-12-27 16:02:00|305.6|305.3|305.5|305.3|305.6|305.3|305.5|305.3|170
1735315330000|2024-12-27 16:02:10|305.6||305.6||305.6||305.6||0
1735315370000|2024-12-27 16:02:50|||||||||200
1735315390000|2024-12-27 16:03:10|305.5||305.6||305.6||305.5||555
1735315500000|2024-12-27 16:05:00|||||||||1804
1735315540000|2024-12-27 16:05:40|305.7|305.6|305.9|305.6|305.9|305.6|305.7|305.6|1005
1735315570000|2024-12-27 16:06:10|305.8||305.9||305.9||305.8||425
1735315580000|2024-12-27 16:06:20||305.7||305.7||305.7||305.7|0
1735315610000|2024-12-27 16:06:50|305.6|305.5|305.5|305.4|305.6|305.5|305.5|305.4|1856
1735315620000|2024-12-27 16:07:00|305.6||305.6||305.6||305.6||1790
1735315630000|2024-12-27 16:07:10|305.7|305.6|305.8|305.6|305.8|305.6|305.7|305.6|130
1735315650000|2024-12-27 16:07:30|305.9|305.7|305.9|305.7|305.9|305.7|305.9|305.7|570
1735315660000|2024-12-27 16:07:40|||||||||539
1735315680000|2024-12-27 16:08:00|305.8|305.6|305.8|305.6|305.8|305.6|305.8|305.6|38
1735315690000|2024-12-27 16:08:10|||||||||488
1735315750000|2024-12-27 16:09:10||305.5||305.5||305.5||305.5|0
1735315790000|2024-12-27 16:09:50|||||||||11
1735315810000|2024-12-27 16:10:10|305.7|305.4|305.7|305.4|305.7|305.4|305.7|305.4|600
1735315830000|2024-12-27 16:10:30|||||||||424
1735315950000|2024-12-27 16:12:30|305.5|305.3|305.5|305.3|305.5|305.3|305.5|305.3|991
1735315980000|2024-12-27 16:13:00|305.4|305|305.1|304.9|305.4|305|305.1|304.9|2140
1735315990000|2024-12-27 16:13:10|305|304.8|305.1|304.8|305.1|304.8|305|304.8|322
1735316020000|2024-12-27 16:13:40|305||305||305||305||4387
1735316030000|2024-12-27 16:13:50|304.9|304.7|304.8|304.6|304.9|304.7|304.8|304.6|565
1735316040000|2024-12-27 16:14:00|304.7|304.5|305|304.8|305|304.8|304.7|304.5|919
1735316050000|2024-12-27 16:14:10|305.2|304.9|305.2|304.9|305.2|304.9|305.2|304.9|500
1735316060000|2024-12-27 16:14:20|305.1|304.7|304.8|304.6|305.1|304.7|304.8|304.6|510
1735316130000|2024-12-27 16:15:30|304.8|304.5|304.8|304.5|304.8|304.5|304.8|304.5|515
1735316150000|2024-12-27 16:15:50|304.7|304.4|304.7|304.4|304.7|304.4|304.7|304.4|2
1735316180000|2024-12-27 16:16:20|304.6|304.3|304.6|304.3|304.6|304.3|304.6|304.3|644
1735316190000|2024-12-27 16:16:30|304.7||304.7||304.7||304.7||0
1735316200000|2024-12-27 16:16:40|304.6||304.6||304.6||304.6||0
1735316220000|2024-12-27 16:17:00|304.5|304.1|304.4|304.1|304.5|304.1|304.4|304.1|267
1735316230000|2024-12-27 16:17:10|304.5|304.3|304.6|304.3|304.6|304.3|304.5|304.3|293
1735316240000|2024-12-27 16:17:20|304.7|304.4|304.7|304.3|304.7|304.4|304.7|304.3|213
1735316270000|2024-12-27 16:17:50|304.8|304.6|304.9|304.6|304.9|304.6|304.8|304.6|586
1735316290000|2024-12-27 16:18:10|304.8|304.5|304.9|304.5|304.9|304.5|304.8|304.5|100
1735316370000|2024-12-27 16:19:30|304.8|304.3|304.5|304.1|304.8|304.3|304.5|304.1|420
1735316400000|2024-12-27 16:20:00|304.4||304.4||304.4||304.4||249
1735316420000|2024-12-27 16:20:20|304.5|304.2|304.6|304.2|304.6|304.2|304.5|304.2|26
1735316460000|2024-12-27 16:21:00|304.7|304.3|304.7|304.4|304.7|304.4|304.7|304.3|381
1735316480000|2024-12-27 16:21:20|304.6|304.3|304.6|304.3|304.6|304.3|304.6|304.3|192
1735316490000|2024-12-27 16:21:30||304.2||304.3||304.3||304.2|0
1735316500000|2024-12-27 16:21:40|304.7|304.4|304.7|304.4|304.7|304.4|304.7|304.4|0
1735316510000|2024-12-27 16:21:50|304.9|304.6|304.9|304.6|304.9|304.6|304.9|304.6|137
1735316540000|2024-12-27 16:22:20|304.8|304.4|304.7|304.4|304.8|304.4|304.7|304.4|533
1735316550000|2024-12-27 16:22:30|304.8||304.8||304.8||304.8||0
1735316560000|2024-12-27 16:22:40|304.9||304.9||304.9||304.9||0
1735316600000|2024-12-27 16:23:20|304.8||304.8||304.8||304.8||0
1735316710000|2024-12-27 16:25:10|304.7|304.5|304.8|304.5|304.8|304.5|304.7|304.5|531
1735316720000|2024-12-27 16:25:20|304.6|304.3|304.6|304.2|304.6|304.3|304.5|304.2|33
1735316730000|2024-12-27 16:25:30|304.5|304.1|304.4|304.1|304.5|304.1|304.4|304.1|100
1735316740000|2024-12-27 16:25:40|304.5|304.2|304.5|304.2|304.6|304.2|304.5|304.2|270
1735316750000|2024-12-27 16:25:50|304.4|304.1|304.4|304.1|304.4|304.1|304.4|304.1|285
1735316760000|2024-12-27 16:26:00||304||304.1||304.1||304|60
1735316770000|2024-12-27 16:26:10||304||304||304||304|0
1735316790000|2024-12-27 16:26:30|304.3|304.1|304.3|304|304.3|304.1|304.3|304|242
1735316800000|2024-12-27 16:26:40|304.4|304.1|304.4|304.1|304.4|304.1|304.4|304.1|0
1735316810000|2024-12-27 16:26:50|304.5|303.9|304.1|303.8|304.5|303.9|304.1|303.8|1170
1735316820000|2024-12-27 16:27:00|304|303.7|304.2|303.9|304.2|303.9|304|303.7|560
1735316830000|2024-12-27 16:27:10|304.3|304|304.4|304.1|304.4|304.1|304.2|303.9|821
1735316850000|2024-12-27 16:27:30||304||304||304||304|1150
1735316870000|2024-12-27 16:27:50||304.1||304.1||304.1||304.1|37
1735316880000|2024-12-27 16:28:00|304.2|303.9|304|303.7|304.2|303.9|304|303.7|330
1735316890000|2024-12-27 16:28:10|303.9|303.6|304|303.7|304|303.7|303.9|303.6|250
1735316920000|2024-12-27 16:28:40||303.8||303.7||303.8||303.7|0
1735316940000|2024-12-27 16:29:00|304.3|303.9|304.4|304|304.4|304|304.3|303.9|217
1735316950000|2024-12-27 16:29:10|304.5||304.5||304.5||304.5||0
1735316970000|2024-12-27 16:29:30|304.6|304.1|304.6|304.1|304.6|304.1|304.6|304.1|0
1735316980000|2024-12-27 16:29:40|304.5||304.6||304.6||304.5||0
1735316990000|2024-12-27 16:29:50|304.4||305.7||305.7||304.4||0
1735545620000|2024-12-30 08:00:20|303.7|300.7|303.6|300.7|303.7|300.7|303.6|300.7|38286
1735545630000|2024-12-30 08:00:30|303.5|300.6|303.4|300.7|303.5|300.7|303.4|300.6|170
1735545640000|2024-12-30 08:00:40|301|297.4|300.9|297.5|301|297.5|300.9|297.4|10724
1735545650000|2024-12-30 08:00:50|299.8|297.4|299.3|296.2|299.8|297.4|299.3|295.5|929
1735545660000|2024-12-30 08:01:00|299.8|296.1|299.8|297.8|299.8|297.9|299.8|295.9|278
1735545670000|2024-12-30 08:01:10|302.2|297.9|302.2|298.4|302.2|298.4|301.9|297.9|103
1735545680000|2024-12-30 08:01:20|302|298.3|301.9|298.3|302|298.3|301.9|298.3|4152
1735545720000|2024-12-30 08:02:00|300.2|298.2|299.3|296.7|300.2|298.2|299.3|296.7|730
1735545740000|2024-12-30 08:02:20|299.2|296.6|298.9|296.6|299.2|296.6|298.9|296.6|880
1735545750000|2024-12-30 08:02:30|298.4|296.2|298.4|296.2|298.4|296.2|298.4|296.2|1744
1735545770000|2024-12-30 08:02:50|||||||||24
1735545780000|2024-12-30 08:03:00|||||||||6
1735545790000|2024-12-30 08:03:10|||||||||675
1735545800000|2024-12-30 08:03:20|296.7|295|296.7|295|296.7|295|296.7|295|6733
1735545810000|2024-12-30 08:03:30|295.9|295.1|297.7|295.4|298.2|295.4|295.9|295|107
1735545820000|2024-12-30 08:03:40|297.9|295.5|298|295.4|298.3|295.5|297.8|295.4|1500
1735545830000|2024-12-30 08:03:50|297.8|295.5|297.4|295.3|297.8|295.5|297|295.2|2852
1735545840000|2024-12-30 08:04:00|297.5|295.4|297.5|295.3|297.5|295.4|297.5|295.3|0
1735545850000|2024-12-30 08:04:10||295.4||295.4||295.4||295.4|4044
1735545860000|2024-12-30 08:04:20|||||||||112
1735545870000|2024-12-30 08:04:30|297.4|295.5|297.4|295.5|297.4|295.5|297.4|295.5|85
1735545880000|2024-12-30 08:04:40|297.5||297.5||297.5||297.5||0
1735545890000|2024-12-30 08:04:50|299.6|296.8|298.3|296.1|299.6|296.8|298.3|295.9|879
1735545900000|2024-12-30 08:05:00|298.5|296.2|298.8|296.2|298.8|296.2|298.5|296.2|1099
1735545910000|2024-12-30 08:05:10|298.6|296.3|298.8|296.4|298.9|296.4|298.6|296.3|25000
1735545920000|2024-12-30 08:05:20|298.9|298.8|300.8|298.8|300.8|298.8|298.8|298.8|199
1735545930000|2024-12-30 08:05:30|301.1|298.9|301.1|299|301.1|299|301.1|298.9|1339
1735545940000|2024-12-30 08:05:40|||||||||1
1735545970000|2024-12-30 08:06:10|||||||||500
1735545990000|2024-12-30 08:06:30||299.2||299.3||299.3||299.2|0
1735546020000|2024-12-30 08:07:00|||||||||327
1735546030000|2024-12-30 08:07:10|299.2|298.4|298.3|296.8|299.2|298.4|298.3|296.8|1127
1735546040000|2024-12-30 08:07:20|298.7|298.3|298.7|298.5|298.7|298.5|298.7|298.3|2671
1735546050000|2024-12-30 08:07:30|299.4||299.7||299.7||299.4||20
1735546060000|2024-12-30 08:07:40|||||||||357
1735546070000|2024-12-30 08:07:50|||||||||662
1735546080000|2024-12-30 08:08:00|||||||||35437
1735546100000|2024-12-30 08:08:20|299.3||299.3||299.7||299.3||20
1735546110000|2024-12-30 08:08:30|||||||||117
1735546120000|2024-12-30 08:08:40||298.8||298.8||298.8||298.8|500
1735546130000|2024-12-30 08:08:50|299.7|298.9|299.7|299|299.7|299|299.7|298.9|4019
1735546140000|2024-12-30 08:09:00|299.3|297.6|299.3|297.5|299.3|297.6|299.3|297.5|1635
1735546150000|2024-12-30 08:09:10|299.1|297.4|299.5|298.3|299.5|298.3|299.1|297.3|442
1735546170000|2024-12-30 08:09:30|||||||||500
1735546180000|2024-12-30 08:09:40|299.2|298.2|299.2|298.2|299.2|298.2|299.2|298.2|1402
1735546190000|2024-12-30 08:09:50|298.1|297.7|298.6|298|298.6|298|298.1|297.7|1140
1735546200000|2024-12-30 08:10:00|298.7|298.1|298.5|298|298.7|298.3|298.5|297.8|1532
1735546210000|2024-12-30 08:10:10|298|297.9|298.1|297.3|298.5|297.9|298|297.3|370
1735546220000|2024-12-30 08:10:20|297.3|296.9|297.2|296.5|297.3|296.9|297.2|296.5|892
1735546230000|2024-12-30 08:10:30|297.1||297.1||297.1||297.1||1
1735546240000|2024-12-30 08:10:40|297|296.4|296.8|295.7|297|296.4|296.8|295.6|752
1735546250000|2024-12-30 08:10:50|296.7|295.8|296.7|295.7|296.7|295.8|296.7|295.7|1634
1735546260000|2024-12-30 08:11:00|||||||||2760
1735546270000|2024-12-30 08:11:10|296.6||296.5||296.6||296.5||34
1735546290000|2024-12-30 08:11:30|||||||||265
1735546310000|2024-12-30 08:11:50|296.4||296.4||296.4||296.4||134
1735546320000|2024-12-30 08:12:00|296.3||296.3||296.3||296.3||100
1735546330000|2024-12-30 08:12:10|296.2|295.1|295.7|295.1|296.2|295.1|295.7|295.1|2328
1735546340000|2024-12-30 08:12:20|296.3|295.6|296.4|295.6|296.4|295.6|296.3|295.6|388
1735546350000|2024-12-30 08:12:30|||||||||2500
1735546360000|2024-12-30 08:12:40|||||||||750
1735546380000|2024-12-30 08:13:00|296.3||296.3||296.3||296.3||1000
1735546410000|2024-12-30 08:13:30|||||||||900
1735546440000|2024-12-30 08:14:00|296.2|295.8|296.7|296.1|296.7|296.2|296.2|295.8|1857
1735546450000|2024-12-30 08:14:10|296.5||296.5||296.5||296.5||0
1735546470000|2024-12-30 08:14:30|296.3|295.8|296.3|295.8|296.3|295.8|296.3|295.8|191
1735546490000|2024-12-30 08:14:50|295.8|295.3|295.8|295.1|295.8|295.3|295.8|295.1|644
1735546510000|2024-12-30 08:15:10||295||295||295||295|168
1735546550000|2024-12-30 08:15:50|||||||||1684
1735546560000|2024-12-30 08:16:00|295.5|295.2|295.5|295.2|295.5|295.2|295.5|295.2|3502
1735546570000|2024-12-30 08:16:10|295.3|295|295.2|295|295.3|295|295.2|295|2205
1735546580000|2024-12-30 08:16:20|295.1|295.1|295.2|295.1|295.2|295.1|295.1|295|14877
1735546590000|2024-12-30 08:16:30||295||295.1||295.1||295|498
1735546600000|2024-12-30 08:16:40||295||295||295||295|26
1735546610000|2024-12-30 08:16:50|295.8|295.3|295.7|295.2|295.8|295.3|295.7|295.2|194
1735546620000|2024-12-30 08:17:00||295||295||295.1||295|4600
1735546630000|2024-12-30 08:17:10||295.2||295.2||295.2||295.2|0
1735546640000|2024-12-30 08:17:20|295.6|295|295.6|295|295.6|295|295.6|295|247
1735546660000|2024-12-30 08:17:40|||||||||500
1735546670000|2024-12-30 08:17:50|||||||||900
1735546680000|2024-12-30 08:18:00|295|294.6|295|294.6|295|294.6|295|294.6|531
1735546690000|2024-12-30 08:18:10|294.8||294.8||294.8||294.8||29818
1735546700000|2024-12-30 08:18:20|295.2|294.7|295.2|294.7|295.2|294.8|295.2|294.7|3772
1735546710000|2024-12-30 08:18:30|295.1|295|295.4|294.6|295.5|295|295.1|294.6|590
1735546720000|2024-12-30 08:18:40|295.5||295.5||295.5||295.5||0
1735546750000|2024-12-30 08:19:10|295.3|294.5|295.3|294.5|295.3|294.5|295.3|294.5|99
1735546770000|2024-12-30 08:19:30|||||||||1007
1735546790000|2024-12-30 08:19:50|||||||||1
1735546800000|2024-12-30 08:20:00|294.9|294.1|294.8|294|294.9|294.1|294.8|294|1122
1735546810000|2024-12-30 08:20:10|295.7|294.6|295.7|294.6|295.7|294.6|295.7|294.6|676
1735546820000|2024-12-30 08:20:20|295.6|295|295.6|294.7|295.6|295|295.6|294.6|270
1735546830000|2024-12-30 08:20:30|295.7|294.5|295.7|294.7|295.7|294.7|295.7|294.5|719
1735546860000|2024-12-30 08:21:00|||||||||37
1735546880000|2024-12-30 08:21:20|295.8|294.9|295.7|294.9|295.8|294.9|295.7|294.9|774
1735546890000|2024-12-30 08:21:30||295||295||295||295|0
1735546910000|2024-12-30 08:21:50|295|294|295|294|295|294|295|294|824
1735546950000|2024-12-30 08:22:30|294.9||294.9||294.9||294.9||10
1735546960000|2024-12-30 08:22:40|||||||||4969
1735546970000|2024-12-30 08:22:50|295|294.4|294.9|294.4|295|294.4|294.9|294.4|681
1735546980000|2024-12-30 08:23:00|295.7|294.9|295.7|295|295.7|295|295.7|294.9|800
1735546990000|2024-12-30 08:23:10|||||||||1344
1735547000000|2024-12-30 08:23:20|295.6|295.2|295.5|294.5|295.6|295.2|295.5|294.5|1327
1735547020000|2024-12-30 08:23:40|295.6|295|295.6|294.9|295.6|295|295.6|294.9|595
1735547030000|2024-12-30 08:23:50|||||||||11
1735547050000|2024-12-30 08:24:10|||||||||1
1735547060000|2024-12-30 08:24:20||295||294.9||295||294.9|412
1735547080000|2024-12-30 08:24:40||295||294.9||295||294.9|198
1735547120000|2024-12-30 08:25:20|||||||||164
1735547130000|2024-12-30 08:25:30|295.7|295.2|295.7|295|295.7|295.2|295.7|295|132
1735547150000|2024-12-30 08:25:50||295.1||295.1||295.1||295.1|913
1735547160000|2024-12-30 08:26:00|295.5|294.6|295.5|294.7|295.5|294.7|295.5|294.6|60
1735547170000|2024-12-30 08:26:10|294.9|294.2|294.9|294.3|294.9|294.3|294.9|294.2|465
1735547180000|2024-12-30 08:26:20|295|294.5|295|294.4|295|294.5|295|294.4|443
1735547200000|2024-12-30 08:26:40|||||||||1174
1735547210000|2024-12-30 08:26:50||294.3||294.3||294.3||294.3|0
1735547220000|2024-12-30 08:27:00||294.4||294.3||294.4||294.3|1655
1735547230000|2024-12-30 08:27:10|||||||||743
1735547240000|2024-12-30 08:27:20|295.3|294.5|295.5|294.9|295.5|294.9|295.3|294.5|1257
1735547250000|2024-12-30 08:27:30|295.7|295|295.8|295.1|295.8|295.3|295.7|295|1487
1735547260000|2024-12-30 08:27:40||295||295||295||295|0
1735547340000|2024-12-30 08:29:00||295.1||295.1||295.1||295.1|0
1735547350000|2024-12-30 08:29:10||295||295.2||295.2||295|254
1735547360000|2024-12-30 08:29:20|||||||||469
1735547370000|2024-12-30 08:29:30|295.2|294.5|295.2|294.5|295.2|294.5|295.2|294.5|1772
1735547390000|2024-12-30 08:29:50|||||||||2695
1735547400000|2024-12-30 08:30:00|||||||||244
1735547410000|2024-12-30 08:30:10|||||||||28
1735547450000|2024-12-30 08:30:50|294.9|294.2|294.9|294.2|294.9|294.2|294.9|294.2|9
1735547460000|2024-12-30 08:31:00||294.3||294.3||294.3||294.3|0
1735547490000|2024-12-30 08:31:30|||||||||3000
1735547520000|2024-12-30 08:32:00|294.6|294.2|295|294.5|295|294.5|294.4|294.2|243
1735547540000|2024-12-30 08:32:20|294.9|294.7|295|294.3|295|294.7|294.9|294.1|335
1735547570000|2024-12-30 08:32:50|||||||||40
1735547610000|2024-12-30 08:33:30|||||||||2
1735547620000|2024-12-30 08:33:40|||||||||34
1735547630000|2024-12-30 08:33:50|||||||||504
1735547680000|2024-12-30 08:34:40|||||||||672
1735547690000|2024-12-30 08:34:50|||||||||15
1735547700000|2024-12-30 08:35:00|294.9|294.1|295.8|295.1|295.8|295.1|294.5|294.1|1385
1735547710000|2024-12-30 08:35:10|||||||||986
1735547770000|2024-12-30 08:36:10||295.2||295.2||295.2||295.2|0
1735547780000|2024-12-30 08:36:20|295.9|295.5|296.3|295.5|296.3|295.6|295.9|295.5|7434
1735547790000|2024-12-30 08:36:30|296.4|295.3|295.6|294.9|296.4|295.3|295.6|294.9|788
1735547800000|2024-12-30 08:36:40||295||295||295||295|3364
1735547810000|2024-12-30 08:36:50|||||||||414
1735547820000|2024-12-30 08:37:00|||||||||672
1735547830000|2024-12-30 08:37:10|||||||||10
1735547850000|2024-12-30 08:37:30||295.2||295.1||295.2||295.1|4069
1735547860000|2024-12-30 08:37:40|295.7|295|295.7|295|295.7|295|295.7|295|0
1735547870000|2024-12-30 08:37:50||295.2||295.2||295.2||295.2|1500
1735547880000|2024-12-30 08:38:00|295.8|295.3|295.8|295.4|295.8|295.4|295.8|295.2|984
1735547910000|2024-12-30 08:38:30|295.7|295.2|295.7|295.2|295.8|295.3|295.7|295.2|303
1735547920000|2024-12-30 08:38:40|295.8||295.8||295.8||295.8||0
1735547930000|2024-12-30 08:38:50||295.3||295.2||295.3||295.2|0
1735547950000|2024-12-30 08:39:10|295.5|294.7|295.5|294.7|295.5|294.7|295.5|294.7|3535
1735547960000|2024-12-30 08:39:20|295.4|295.1|295.6|295.1|295.6|295.1|295.4|295.1|730
1735548020000|2024-12-30 08:40:20|||||||||10000
1735548030000|2024-12-30 08:40:30|||||||||491
1735548050000|2024-12-30 08:40:50|295.5|295|295.3|294.7|295.5|295.1|295.3|294.7|915
1735548110000|2024-12-30 08:41:50|||||||||3000
1735548120000|2024-12-30 08:42:00|||||||||1500
1735548140000|2024-12-30 08:42:20|295.1|294.8|294.9|294.1|295.1|294.8|294.9|294.1|7472
1735548150000|2024-12-30 08:42:30|294.8|294|294.9|294.2|294.9|294.2|294.8|294|821
1735548160000|2024-12-30 08:42:40|294.6|293.6|294.6|293.6|294.6|293.6|294.6|293.6|715
1735548170000|2024-12-30 08:42:50||293.7||293.7||293.7||293.7|200
1735548190000|2024-12-30 08:43:10|294.5|293.9|294.2|293.9|294.5|293.9|294.2|293.9|245
1735548200000|2024-12-30 08:43:20|293.9|293.8|294.2|293.8|294.2|293.8|293.9|293.5|818
1735548210000|2024-12-30 08:43:30|||||||||3
1735548250000|2024-12-30 08:44:10|||||||||300
1735548290000|2024-12-30 08:44:50||293.5||293.6||293.6||293.5|221
1735548300000|2024-12-30 08:45:00|||||||||800
1735548330000|2024-12-30 08:45:30|||||||||1000
1735548340000|2024-12-30 08:45:40|||||||||8
1735548350000|2024-12-30 08:45:50|||||||||1689
1735548370000|2024-12-30 08:46:10|294.3|294|294.3|293.8|294.3|294|294.3|293.8|95
1735548380000|2024-12-30 08:46:20|||||||||10000
1735548400000|2024-12-30 08:46:40|294.2|294.1|294|293.8|294.4|294.1|294|293.8|2582
1735548410000|2024-12-30 08:46:50|294.4|294|294.8|294.4|294.8|294.5|294.4|294|2089
1735548420000|2024-12-30 08:47:00|||||||||933
1735548430000|2024-12-30 08:47:10|294.7|294.1|294.7|294.1|294.7|294.1|294.7|294.1|339
1735548440000|2024-12-30 08:47:20||294.2||294.2||294.2||294.2|534
1735548470000|2024-12-30 08:47:50|||||||||538
1735548500000|2024-12-30 08:48:20|294.9||294.9||294.9||294.9||0
1735548510000|2024-12-30 08:48:30|||||||||2038
1735548540000|2024-12-30 08:49:00|||||||||3
1735548550000|2024-12-30 08:49:10|||||||||731
1735548570000|2024-12-30 08:49:30|||||||||1350
1735548580000|2024-12-30 08:49:40||294.3||294.3||294.3||294.3|15
1735548590000|2024-12-30 08:49:50|294.6|294.1|294.3|293.7|294.6|294.1|294.3|293.7|265
1735548610000|2024-12-30 08:50:10|||||||||1
1735548630000|2024-12-30 08:50:30|||||||||67
1735548720000|2024-12-30 08:52:00|293.9||293.9||293.9||293.9||1197
1735545620000|2024-12-30 08:00:20|303.7|300.7|303.6|300.7|303.7|300.7|303.6|300.7|38286
1735548730000|2024-12-30 08:52:10|294|293.8|294.3|293.9|294.3|293.9|294|293.4|1439
1735548740000|2024-12-30 08:52:20|294.2|293.6|294.1|293.5|294.2|293.6|294.1|293.5|129
1735545630000|2024-12-30 08:00:30|303.5|300.6|303.4|300.7|303.5|300.7|303.4|300.6|170
1735548750000|2024-12-30 08:52:30|294.3|293.8|294.3|293.8|294.3|293.8|294.3|293.8|1174
1735548780000|2024-12-30 08:53:00|294.1|294|295.2|294.5|295.2|294.5|294.1|294|1059
1735545640000|2024-12-30 08:00:40|301|297.4|300.9|297.5|301|297.5|300.9|297.4|10724
1735548800000|2024-12-30 08:53:20|||||||||5760
1735545650000|2024-12-30 08:00:50|299.8|297.4|299.3|296.2|299.8|297.4|299.3|295.5|929
1735548810000|2024-12-30 08:53:30|295.4|294.8|295.4|294.8|295.4|295.2|295.4|294.8|798
1735545660000|2024-12-30 08:01:00|299.8|296.1|299.8|297.8|299.8|297.9|299.8|295.9|278
1735548820000|2024-12-30 08:53:40|295.2|294.6|294.8|294.2|295.2|294.8|294.8|294.2|122
1735548830000|2024-12-30 08:53:50|294.7|294.8|295.2|294.7|295.2|294.8|294.7|294.4|710
1735545670000|2024-12-30 08:01:10|302.2|297.9|302.2|298.4|302.2|298.4|301.9|297.9|103
1735548840000|2024-12-30 08:54:00|295.3|295.2|295.3|295.2|295.3|295.2|295.3|295.2|7386
1735545680000|2024-12-30 08:01:20|302|298.3|301.9|298.3|302|298.3|301.9|298.3|4152
1735548850000|2024-12-30 08:54:10|295.4|294.9|295.4|294.9|295.4|294.9|295.4|294.9|1973
1735545720000|2024-12-30 08:02:00|300.2|298.2|299.3|296.7|300.2|298.2|299.3|296.7|730
1735548860000|2024-12-30 08:54:20||295||295||295||295|0
1735545740000|2024-12-30 08:02:20|299.2|296.6|298.9|296.6|299.2|296.6|298.9|296.6|880
1735548870000|2024-12-30 08:54:30|295.6||295.8||295.8||295.6||143
1735545750000|2024-12-30 08:02:30|298.4|296.2|298.4|296.2|298.4|296.2|298.4|296.2|1744
1735548900000|2024-12-30 08:55:00|295.7|294.9|295.6|295|295.7|295|295.6|294.9|800
1735545770000|2024-12-30 08:02:50|||||||||24
1735548910000|2024-12-30 08:55:10|295.8|295.1|296.5|296|296.5|296|295.8|295.1|474
1735545780000|2024-12-30 08:03:00|||||||||6
1735548920000|2024-12-30 08:55:20|296.6||296.6||296.6||296.6||0
1735545790000|2024-12-30 08:03:10|||||||||675
1735548930000|2024-12-30 08:55:30|296.7||296.7||296.7||296.7||2477
1735548940000|2024-12-30 08:55:40||296.6||296.2||296.6||296.2|270
1735545800000|2024-12-30 08:03:20|296.7|295|296.7|295|296.7|295|296.7|295|6733
1735548950000|2024-12-30 08:55:50|296.8|296.4|296.9|296.5|296.9|296.5|296.8|296.3|1400
1735545810000|2024-12-30 08:03:30|295.9|295.1|297.7|295.4|298.2|295.4|295.9|295|107
1735548980000|2024-12-30 08:56:20|296.8|296.4|296.9|296.4|296.9|296.4|296.8|296.4|10
1735545820000|2024-12-30 08:03:40|297.9|295.5|298|295.4|298.3|295.5|297.8|295.4|1500
1735548990000|2024-12-30 08:56:30|296.7|296.1|296.7|296.1|296.7|296.1|296.7|296|734
1735545830000|2024-12-30 08:03:50|297.8|295.5|297.4|295.3|297.8|295.5|297|295.2|2852
1735549000000|2024-12-30 08:56:40|296.4|296|296.6|296|296.6|296|296.4|296|561
1735545840000|2024-12-30 08:04:00|297.5|295.4|297.5|295.3|297.5|295.4|297.5|295.3|0
1735549010000|2024-12-30 08:56:50|296.8||296.9||296.9||296.8||0
1735545850000|2024-12-30 08:04:10||295.4||295.4||295.4||295.4|4044
1735549020000|2024-12-30 08:57:00|296.8|296.2|296.8|296.1|296.8|296.2|296.8|296.1|787
1735545860000|2024-12-30 08:04:20|||||||||112
1735549030000|2024-12-30 08:57:10|296.7|296|296.7|296|296.7|296|296.7|296|0
1735549050000|2024-12-30 08:57:30|||||||||385
1735545870000|2024-12-30 08:04:30|297.4|295.5|297.4|295.5|297.4|295.5|297.4|295.5|85
1735549060000|2024-12-30 08:57:40|296.8|296.1|296.8|296.1|296.8|296.1|296.8|296.1|0
1735545880000|2024-12-30 08:04:40|297.5||297.5||297.5||297.5||0
1735549070000|2024-12-30 08:57:50|296.6|296|296.6|296|296.6|296|296.6|296|0
1735545890000|2024-12-30 08:04:50|299.6|296.8|298.3|296.1|299.6|296.8|298.3|295.9|879
1735549110000|2024-12-30 08:58:30|296.5||296.5||296.5||296.5||164
1735545900000|2024-12-30 08:05:00|298.5|296.2|298.8|296.2|298.8|296.2|298.5|296.2|1099
1735549120000|2024-12-30 08:58:40|296|295.1|295.8|295.3|296|295.3|295.8|295.1|394
1735545910000|2024-12-30 08:05:10|298.6|296.3|298.8|296.4|298.9|296.4|298.6|296.3|25000
1735549130000|2024-12-30 08:58:50|295.7|295.5|296.4|295.7|296.4|295.7|295.7|295.5|83
1735549170000|2024-12-30 08:59:30|||||||||166
1735545920000|2024-12-30 08:05:20|298.9|298.8|300.8|298.8|300.8|298.8|298.8|298.8|199
1735549210000|2024-12-30 09:00:10||295.8||295.8||295.8||295.8|0
1735545930000|2024-12-30 08:05:30|301.1|298.9|301.1|299|301.1|299|301.1|298.9|1339
1735549240000|2024-12-30 09:00:40|296.3||296.4||296.4||296.3||640
1735545940000|2024-12-30 08:05:40|||||||||1
1735549290000|2024-12-30 09:01:30|||||||||670
1735545970000|2024-12-30 08:06:10|||||||||500
1735549310000|2024-12-30 09:01:50||296||296||296||296|0
1735545990000|2024-12-30 08:06:30||299.2||299.3||299.3||299.2|0
1735549320000|2024-12-30 09:02:00|296.3|295.9|296.2|295.9|296.3|295.9|296.2|295.9|88
1735546020000|2024-12-30 08:07:00|||||||||327
1735549340000|2024-12-30 09:02:20|296.3||296.3||296.3||296.3||0
1735546030000|2024-12-30 08:07:10|299.2|298.4|298.3|296.8|299.2|298.4|298.3|296.8|1127
1735549350000|2024-12-30 09:02:30|296.9|296|296.9|296.4|296.9|296.4|296.9|296|519
1735546040000|2024-12-30 08:07:20|298.7|298.3|298.7|298.5|298.7|298.5|298.7|298.3|2671
1735549380000|2024-12-30 09:03:00|296.8||296.8||296.8||296.8||0
1735549390000|2024-12-30 09:03:10|296.9||296.9||296.9||296.9||26
1735546050000|2024-12-30 08:07:30|299.4||299.7||299.7||299.4||20
1735549410000|2024-12-30 09:03:30|||||||||443
1735546060000|2024-12-30 08:07:40|||||||||357
1735549420000|2024-12-30 09:03:40|||||||||500
1735546070000|2024-12-30 08:07:50|||||||||662
1735549430000|2024-12-30 09:03:50||296.5||296.5||296.5||296.5|1
1735546080000|2024-12-30 08:08:00|||||||||35437
1735549440000|2024-12-30 09:04:00|||||||||547
1735546100000|2024-12-30 08:08:20|299.3||299.3||299.7||299.3||20
1735549450000|2024-12-30 09:04:10|||||||||110
1735546110000|2024-12-30 08:08:30|||||||||117
1735549480000|2024-12-30 09:04:40|296.7|295.8|296.3|295.8|296.7|295.8|296.3|295.8|248
1735546120000|2024-12-30 08:08:40||298.8||298.8||298.8||298.8|500
1735549490000|2024-12-30 09:04:50|296.1|295.5|296|295.5|296.2|295.5|296|295.5|899
1735546130000|2024-12-30 08:08:50|299.7|298.9|299.7|299|299.7|299|299.7|298.9|4019
1735549500000|2024-12-30 09:05:00|295.8|295.2|295.8|295.2|295.8|295.2|295.8|295.2|900
1735546140000|2024-12-30 08:09:00|299.3|297.6|299.3|297.5|299.3|297.6|299.3|297.5|1635
1735549510000|2024-12-30 09:05:10||295.5||295.5||295.5||295.5|330
1735546150000|2024-12-30 08:09:10|299.1|297.4|299.5|298.3|299.5|298.3|299.1|297.3|442
1735549520000|2024-12-30 09:05:20|296.3|295.6|296.3|295.6|296.3|295.6|296.3|295.6|291
1735546170000|2024-12-30 08:09:30|||||||||500
1735549600000|2024-12-30 09:06:40|||||||||13
1735549640000|2024-12-30 09:07:20|||||||||100
1735546180000|2024-12-30 08:09:40|299.2|298.2|299.2|298.2|299.2|298.2|299.2|298.2|1402
1735549660000|2024-12-30 09:07:40|296.6|296.1|296.6|296.1|296.6|296.1|296.6|296.1|5980
1735546190000|2024-12-30 08:09:50|298.1|297.7|298.6|298|298.6|298|298.1|297.7|1140
1735549730000|2024-12-30 09:08:50|296.5|296|296.6|296|296.6|296|296.5|296|268
1735546200000|2024-12-30 08:10:00|298.7|298.1|298.5|298|298.7|298.3|298.5|297.8|1532
1735549770000|2024-12-30 09:09:30|296.5|295.8|296.5|295.8|296.5|295.8|296.5|295.8|166
1735546210000|2024-12-30 08:10:10|298|297.9|298.1|297.3|298.5|297.9|298|297.3|370
1735549800000|2024-12-30 09:10:00|296.3|296|296.3|295.9|296.3|296|296.3|295.8|1745
1735546220000|2024-12-30 08:10:20|297.3|296.9|297.2|296.5|297.3|296.9|297.2|296.5|892
1735549810000|2024-12-30 09:10:10|296.2|295.8|296.2|295.8|296.2|295.8|296.2|295.8|91
1735549820000|2024-12-30 09:10:20|296.3||296.3||296.3||296.3||0
1735546230000|2024-12-30 08:10:30|297.1||297.1||297.1||297.1||1
1735549890000|2024-12-30 09:11:30|||||||||667
1735546240000|2024-12-30 08:10:40|297|296.4|296.8|295.7|297|296.4|296.8|295.6|752
1735549930000|2024-12-30 09:12:10||295.9||295.9||295.9||295.9|10
1735546250000|2024-12-30 08:10:50|296.7|295.8|296.7|295.7|296.7|295.8|296.7|295.7|1634
1735549950000|2024-12-30 09:12:30||295.8||295.8||295.8||295.8|35
1735546260000|2024-12-30 08:11:00|||||||||2760
1735549970000|2024-12-30 09:12:50|296.6|295.9|296.6|296.1|296.6|296.1|296.6|295.9|434
1735546270000|2024-12-30 08:11:10|296.6||296.5||296.6||296.5||34
1735549980000|2024-12-30 09:13:00||296||296||296||296|167
1735546290000|2024-12-30 08:11:30|||||||||265
1735550040000|2024-12-30 09:14:00|||||||||300
1735546310000|2024-12-30 08:11:50|296.4||296.4||296.4||296.4||134
1735550090000|2024-12-30 09:14:50|||||||||1675
1735546320000|2024-12-30 08:12:00|296.3||296.3||296.3||296.3||100
1735550100000|2024-12-30 09:15:00|296.3|295.8|296.3|296|296.3|296|296.3|295.8|304
1735546330000|2024-12-30 08:12:10|296.2|295.1|295.7|295.1|296.2|295.1|295.7|295.1|2328
1735550110000|2024-12-30 09:15:10|296.2|295.8|296.1|295.6|296.2|295.8|296.1|295.6|2330
1735546340000|2024-12-30 08:12:20|296.3|295.6|296.4|295.6|296.4|295.6|296.3|295.6|388
1735550120000|2024-12-30 09:15:20|296|295.4|295.8|295.4|296|295.4|295.8|295.4|147
1735546350000|2024-12-30 08:12:30|||||||||2500
1735550130000|2024-12-30 09:15:30|295.7|295.5|295.7|295.4|295.7|295.5|295.7|295.4|1077
1735546360000|2024-12-30 08:12:40|||||||||750
1735550140000|2024-12-30 09:15:40|295.6|295.1|295.6|295.1|295.6|295.1|295.6|295.1|194
1735546380000|2024-12-30 08:13:00|296.3||296.3||296.3||296.3||1000
1735550150000|2024-12-30 09:15:50|295.7|295|295.2|294.6|295.7|295|295|294.6|2879
1735546410000|2024-12-30 08:13:30|||||||||900
1735550160000|2024-12-30 09:16:00|295|294.4|295|294.5|295|294.5|294.7|294.2|1077
1735550200000|2024-12-30 09:16:40|||||||||32
1735546440000|2024-12-30 08:14:00|296.2|295.8|296.7|296.1|296.7|296.2|296.2|295.8|1857
1735550280000|2024-12-30 09:18:00|||||||||7276
1735546450000|2024-12-30 08:14:10|296.5||296.5||296.5||296.5||0
1735550300000|2024-12-30 09:18:20|||||||||35
1735546470000|2024-12-30 08:14:30|296.3|295.8|296.3|295.8|296.3|295.8|296.3|295.8|191
1735550310000|2024-12-30 09:18:30|||||||||626
1735546490000|2024-12-30 08:14:50|295.8|295.3|295.8|295.1|295.8|295.3|295.8|295.1|644
1735550340000|2024-12-30 09:19:00||294.4||294.4||294.4||294.4|0
1735550350000|2024-12-30 09:19:10|||||||||35
1735546510000|2024-12-30 08:15:10||295||295||295||295|168
1735550380000|2024-12-30 09:19:40|||||||||20
1735546550000|2024-12-30 08:15:50|||||||||1684
1735550390000|2024-12-30 09:19:50||294.3||294.3||294.3||294.3|0
1735546560000|2024-12-30 08:16:00|295.5|295.2|295.5|295.2|295.5|295.2|295.5|295.2|3502
1735550490000|2024-12-30 09:21:30||294.2||294.2||294.2||294.2|1299
1735546570000|2024-12-30 08:16:10|295.3|295|295.2|295|295.3|295|295.2|295|2205
1735550520000|2024-12-30 09:22:00|||||||||10546
1735546580000|2024-12-30 08:16:20|295.1|295.1|295.2|295.1|295.2|295.1|295.1|295|14877
1735550530000|2024-12-30 09:22:10||294.3||294.3||294.3||294.3|0
1735550660000|2024-12-30 09:24:20|||||||||357
1735546590000|2024-12-30 08:16:30||295||295.1||295.1||295|498
1735550680000|2024-12-30 09:24:40||294.4||294.4||294.4||294.4|640
1735546600000|2024-12-30 08:16:40||295||295||295||295|26
1735550710000|2024-12-30 09:25:10|||||||||280
1735546610000|2024-12-30 08:16:50|295.8|295.3|295.7|295.2|295.8|295.3|295.7|295.2|194
1735550730000|2024-12-30 09:25:30|||||||||5
1735546620000|2024-12-30 08:17:00||295||295||295.1||295|4600
1735550750000|2024-12-30 09:25:50|295.8|294.5|295.7|295.1|295.8|295.2|295.7|294.5|262
1735546630000|2024-12-30 08:17:10||295.2||295.2||295.2||295.2|0
1735550760000|2024-12-30 09:26:00|295.3|294.6|295.3|294.6|295.3|294.6|295.3|294.6|70
1735546640000|2024-12-30 08:17:20|295.6|295|295.6|295|295.6|295|295.6|295|247
1735550770000|2024-12-30 09:26:10|295.2|294.5|295.2|294.4|295.2|294.5|295.2|294.4|0
1735546660000|2024-12-30 08:17:40|||||||||500
1735550780000|2024-12-30 09:26:20||294.3||294.3||294.3||294.3|0
1735546670000|2024-12-30 08:17:50|||||||||900
1735550810000|2024-12-30 09:26:50|||||||||2100
1735546680000|2024-12-30 08:18:00|295|294.6|295|294.6|295|294.6|295|294.6|531
1735550820000|2024-12-30 09:27:00|||||||||8
1735546690000|2024-12-30 08:18:10|294.8||294.8||294.8||294.8||29818
1735550970000|2024-12-30 09:29:30|||||||||2541
1735550990000|2024-12-30 09:29:50|||||||||350
1735546700000|2024-12-30 08:18:20|295.2|294.7|295.2|294.7|295.2|294.8|295.2|294.7|3772
1735551020000|2024-12-30 09:30:20||294.4||294.4||294.4||294.4|344
1735546710000|2024-12-30 08:18:30|295.1|295|295.4|294.6|295.5|295|295.1|294.6|590
1735551060000|2024-12-30 09:31:00||294.5||294.6||294.6||294.5|39
1735546720000|2024-12-30 08:18:40|295.5||295.5||295.5||295.5||0
1735551070000|2024-12-30 09:31:10|295.5|295.2|295.5|295.2|295.5|295.2|295.5|295|344
1735546750000|2024-12-30 08:19:10|295.3|294.5|295.3|294.5|295.3|294.5|295.3|294.5|99
1735551090000|2024-12-30 09:31:30|295.8|295.4|295.8|295.4|295.8|295.4|295.8|295.4|384
1735546770000|2024-12-30 08:19:30|||||||||1007
1735546790000|2024-12-30 08:19:50|||||||||1
1735551100000|2024-12-30 09:31:40|295.7|295.3|295.7|295.1|295.7|295.3|295.7|295.1|54
1735551180000|2024-12-30 09:33:00||295.2||295.2||295.2||295.2|0
1735546800000|2024-12-30 08:20:00|294.9|294.1|294.8|294|294.9|294.1|294.8|294|1122
1735551190000|2024-12-30 09:33:10|295.6|294.8|295.5|294.8|295.6|294.8|295.5|294.8|553
1735546810000|2024-12-30 08:20:10|295.7|294.6|295.7|294.6|295.7|294.6|295.7|294.6|676
1735551230000|2024-12-30 09:33:50|295.4||295.3||295.4||295.3||0
1735546820000|2024-12-30 08:20:20|295.6|295|295.6|294.7|295.6|295|295.6|294.6|270
1735551240000|2024-12-30 09:34:00||294.5||294.5||294.5||294.5|0
1735546830000|2024-12-30 08:20:30|295.7|294.5|295.7|294.7|295.7|294.7|295.7|294.5|719
1735551280000|2024-12-30 09:34:40||294.4||294.4||294.4||294.4|0
1735546860000|2024-12-30 08:21:00|||||||||37
1735551330000|2024-12-30 09:35:30||294.5||294.8||294.8||294.5|5084
1735546880000|2024-12-30 08:21:20|295.8|294.9|295.7|294.9|295.8|294.9|295.7|294.9|774
1735551360000|2024-12-30 09:36:00|||||||||84
1735546890000|2024-12-30 08:21:30||295||295||295||295|0
1735551430000|2024-12-30 09:37:10|||||||||100
1735546910000|2024-12-30 08:21:50|295|294|295|294|295|294|295|294|824
1735551450000|2024-12-30 09:37:30|295.7|295.4|295.7|295.3|295.7|295.4|295.7|295.2|8445
1735546950000|2024-12-30 08:22:30|294.9||294.9||294.9||294.9||10
1735551460000|2024-12-30 09:37:40||295.2||295.2||295.2||295.2|1282
1735546960000|2024-12-30 08:22:40|||||||||4969
1735551490000|2024-12-30 09:38:10|296|295.7|296|295.7|296|295.7|296|295.7|575
1735546970000|2024-12-30 08:22:50|295|294.4|294.9|294.4|295|294.4|294.9|294.4|681
1735551500000|2024-12-30 09:38:20|295.3|295.1|294.9|294.4|295.3|295.1|294.9|294.3|3695
1735546980000|2024-12-30 08:23:00|295.7|294.9|295.7|295|295.7|295|295.7|294.9|800
1735551510000|2024-12-30 09:38:30|295|294.8|295.2|294.8|295.2|294.8|295|294.8|129
1735546990000|2024-12-30 08:23:10|||||||||1344
1735551580000|2024-12-30 09:39:40|295.1|295.1|295.3|295|295.3|295.1|295.1|295|762
1735547000000|2024-12-30 08:23:20|295.6|295.2|295.5|294.5|295.6|295.2|295.5|294.5|1327
1735551590000|2024-12-30 09:39:50|295.1|294.9|295.3|294.9|295.3|294.9|295.1|294.9|751
1735547020000|2024-12-30 08:23:40|295.6|295|295.6|294.9|295.6|295|295.6|294.9|595
1735551600000|2024-12-30 09:40:00||295||295||295||295|27
1735547030000|2024-12-30 08:23:50|||||||||11
1735551610000|2024-12-30 09:40:10|295.2|294.9|295.3|295|295.3|295|295.2|294.9|46
1735547050000|2024-12-30 08:24:10|||||||||1
1735551620000|2024-12-30 09:40:20|295.1|294.9|295.1|294.9|295.1|294.9|295.1|294.9|1070
1735547060000|2024-12-30 08:24:20||295||294.9||295||294.9|412
1735551630000|2024-12-30 09:40:30||295||295||295||294.8|280
1735547080000|2024-12-30 08:24:40||295||294.9||295||294.9|198
1735551640000|2024-12-30 09:40:40|295|294.8|295|294.9|295|294.9|295|294.8|7
1735547120000|2024-12-30 08:25:20|||||||||164
1735551650000|2024-12-30 09:40:50||294.8||294.8||294.8||294.8|1086
1735547130000|2024-12-30 08:25:30|295.7|295.2|295.7|295|295.7|295.2|295.7|295|132
1735551680000|2024-12-30 09:41:20|295.1|294.9|295.1|294.9|295.1|294.9|295.1|294.9|78
1735547150000|2024-12-30 08:25:50||295.1||295.1||295.1||295.1|913
1735551700000|2024-12-30 09:41:40|295.3||295.3||295.3||295.3||1128
1735547160000|2024-12-30 08:26:00|295.5|294.6|295.5|294.7|295.5|294.7|295.5|294.6|60
1735551730000|2024-12-30 09:42:10|||||||||2032
1735547170000|2024-12-30 08:26:10|294.9|294.2|294.9|294.3|294.9|294.3|294.9|294.2|465
1735551740000|2024-12-30 09:42:20||295||294.9||295||294.9|50
1735547180000|2024-12-30 08:26:20|295|294.5|295|294.4|295|294.5|295|294.4|443
1735551750000|2024-12-30 09:42:30|295.2|294.8|295.3|295|295.3|295|295.2|294.8|1092
1735547200000|2024-12-30 08:26:40|||||||||1174
1735551760000|2024-12-30 09:42:40|||||||||968
1735547210000|2024-12-30 08:26:50||294.3||294.3||294.3||294.3|0
1735551770000|2024-12-30 09:42:50|||||||||25766
1735547220000|2024-12-30 08:27:00||294.4||294.3||294.4||294.3|1655
1735551780000|2024-12-30 09:43:00|295.2|294.8|294.6|294.4|295.2|294.8|294.6|294.4|1668
1735547230000|2024-12-30 08:27:10|||||||||743
1735551790000|2024-12-30 09:43:10|295|294.7|295|294.7|295|294.7|295|294.7|979
1735547240000|2024-12-30 08:27:20|295.3|294.5|295.5|294.9|295.5|294.9|295.3|294.5|1257
1735551800000|2024-12-30 09:43:20|294.9|294.4|294.9|294.4|294.9|294.4|294.9|294.4|943
1735547250000|2024-12-30 08:27:30|295.7|295|295.8|295.1|295.8|295.3|295.7|295|1487
1735551810000|2024-12-30 09:43:30|294.8||294.9||294.9||294.8||2371
1735547260000|2024-12-30 08:27:40||295||295||295||295|0
1735551820000|2024-12-30 09:43:40|295||295||295||295||0
1735547340000|2024-12-30 08:29:00||295.1||295.1||295.1||295.1|0
1735551840000|2024-12-30 09:44:00|295.1|294.7|295.3|295.1|295.3|295.1|295.1|294.7|1990
1735547350000|2024-12-30 08:29:10||295||295.2||295.2||295|254
1735551850000|2024-12-30 09:44:10|295.2||295.3||295.3||295.2||132
1735547360000|2024-12-30 08:29:20|||||||||469
1735551860000|2024-12-30 09:44:20|||||||||500
1735547370000|2024-12-30 08:29:30|295.2|294.5|295.2|294.5|295.2|294.5|295.2|294.5|1772
1735551870000|2024-12-30 09:44:30|295.2||295.2||295.2||295.2||499
1735547390000|2024-12-30 08:29:50|||||||||2695
1735551880000|2024-12-30 09:44:40|295.3|295.2|295.5|295.2|295.5|295.2|295.3|295.1|2605
1735547400000|2024-12-30 08:30:00|||||||||244
1735551890000|2024-12-30 09:44:50||295.3||295.4||295.4||295.3|110
1735547410000|2024-12-30 08:30:10|||||||||28
1735551900000|2024-12-30 09:45:00|295.7|295.1|295.5|295.1|295.7|295.1|295.5|295.1|273
1735547450000|2024-12-30 08:30:50|294.9|294.2|294.9|294.2|294.9|294.2|294.9|294.2|9
1735551910000|2024-12-30 09:45:10||295.2||295.1||295.2||295.1|67
1735547460000|2024-12-30 08:31:00||294.3||294.3||294.3||294.3|0
1735551920000|2024-12-30 09:45:20|||||||||5000
1735547490000|2024-12-30 08:31:30|||||||||3000
1735551940000|2024-12-30 09:45:40|295.4|294.7|295|294.4|295.4|294.9|295|294.4|1641
1735547520000|2024-12-30 08:32:00|294.6|294.2|295|294.5|295|294.5|294.4|294.2|243
1735551950000|2024-12-30 09:45:50|295.4|295.1|295.3|294.7|295.5|295.1|295.3|294.7|615
1735547540000|2024-12-30 08:32:20|294.9|294.7|295|294.3|295|294.7|294.9|294.1|335
1735551960000|2024-12-30 09:46:00||294.6||294.6||294.6||294.6|334
1735547570000|2024-12-30 08:32:50|||||||||40
1735552020000|2024-12-30 09:47:00|295.2|294.4|295.1|294.4|295.2|294.4|295.1|294.4|1054
1735547610000|2024-12-30 08:33:30|||||||||2
1735552040000|2024-12-30 09:47:20|||||||||29
1735547620000|2024-12-30 08:33:40|||||||||34
1735552090000|2024-12-30 09:48:10|295|294.2|294.2|294|295|294.3|294.2|294|1020
1735547630000|2024-12-30 08:33:50|||||||||504
1735547680000|2024-12-30 08:34:40|||||||||672
1735552110000|2024-12-30 09:48:30|294|293.5|294|293.5|294|293.5|294|293.5|250
1735547690000|2024-12-30 08:34:50|||||||||15
1735552140000|2024-12-30 09:49:00|293.8|293.2|293.6|293|293.9|293.3|293.6|293|173
1735552150000|2024-12-30 09:49:10||292.9||292.9||292.9||292.9|10
1735547700000|2024-12-30 08:35:00|294.9|294.1|295.8|295.1|295.8|295.1|294.5|294.1|1385
1735547710000|2024-12-30 08:35:10|||||||||986
1735552160000|2024-12-30 09:49:20|293.5|293|293.4|293|293.5|293|293.4|293|10
1735547770000|2024-12-30 08:36:10||295.2||295.2||295.2||295.2|0
1735552170000|2024-12-30 09:49:30|293.2|292.6|293.2|292.6|293.2|292.6|293.2|292.6|2913
1735552180000|2024-12-30 09:49:40||292.8||293||293||292.8|0
1735547780000|2024-12-30 08:36:20|295.9|295.5|296.3|295.5|296.3|295.6|295.9|295.5|7434
1735547790000|2024-12-30 08:36:30|296.4|295.3|295.6|294.9|296.4|295.3|295.6|294.9|788
1735552200000|2024-12-30 09:50:00|293.1|292.8|293.1|292.4|293.1|292.8|293.1|292.4|476
1735547800000|2024-12-30 08:36:40||295||295||295||295|3364
1735552220000|2024-12-30 09:50:20|293|292.3|292.9|292.3|293|292.3|292.9|292.3|343
1735547810000|2024-12-30 08:36:50|||||||||414
1735552230000|2024-12-30 09:50:30|292.6|292.2|292.8|292.1|292.8|292.2|292.6|292.1|23
1735547820000|2024-12-30 08:37:00|||||||||672
1735552240000|2024-12-30 09:50:40|||||||||1000
1735547830000|2024-12-30 08:37:10|||||||||10
1735552250000|2024-12-30 09:50:50|292.7||292.7||292.7||292.7||0
1735547850000|2024-12-30 08:37:30||295.2||295.1||295.2||295.1|4069
1735552260000|2024-12-30 09:51:00|292.6|292|292.7|292|292.7|292|292.6|292|3257
1735547860000|2024-12-30 08:37:40|295.7|295|295.7|295|295.7|295|295.7|295|0
1735552270000|2024-12-30 09:51:10|||||||||2918
1735547870000|2024-12-30 08:37:50||295.2||295.2||295.2||295.2|1500
1735552280000|2024-12-30 09:51:20|292.8|292.3|292.9|292.6|293|292.7|292.8|292.3|14295
1735547880000|2024-12-30 08:38:00|295.8|295.3|295.8|295.4|295.8|295.4|295.8|295.2|984
1735552290000|2024-12-30 09:51:30|292.8|292.3|292.8|292.2|292.8|292.3|292.8|292.2|2129
1735547910000|2024-12-30 08:38:30|295.7|295.2|295.7|295.2|295.8|295.3|295.7|295.2|303
1735552300000|2024-12-30 09:51:40|292.9|292.5|292.7|292.3|292.9|292.5|292.7|292.3|408
1735547920000|2024-12-30 08:38:40|295.8||295.8||295.8||295.8||0
1735552310000|2024-12-30 09:51:50|292.8|292.2|292.8|292.2|292.8|292.2|292.8|292.2|10000
1735547930000|2024-12-30 08:38:50||295.3||295.2||295.3||295.2|0
1735552320000|2024-12-30 09:52:00|292.5|292|292.5|292|292.5|292|292.5|292|67
1735547950000|2024-12-30 08:39:10|295.5|294.7|295.5|294.7|295.5|294.7|295.5|294.7|3535
1735552340000|2024-12-30 09:52:20|292.8|292.3|292.9|292.7|292.9|292.7|292.7|292.2|5270
1735547960000|2024-12-30 08:39:20|295.4|295.1|295.6|295.1|295.6|295.1|295.4|295.1|730
1735552350000|2024-12-30 09:52:30|||||||||30
1735552370000|2024-12-30 09:52:50|||||||||100
1735548020000|2024-12-30 08:40:20|||||||||10000
1735552380000|2024-12-30 09:53:00|||||||||240
1735548030000|2024-12-30 08:40:30|||||||||491
1735552390000|2024-12-30 09:53:10|||||||||8146
1735548050000|2024-12-30 08:40:50|295.5|295|295.3|294.7|295.5|295.1|295.3|294.7|915
1735552400000|2024-12-30 09:53:20|293||293||293||293||567
1735548110000|2024-12-30 08:41:50|||||||||3000
1735552410000|2024-12-30 09:53:30|292.8||292.8||292.8||292.8||0
1735548120000|2024-12-30 08:42:00|||||||||1500
1735552420000|2024-12-30 09:53:40|||||||||2011
1735548140000|2024-12-30 08:42:20|295.1|294.8|294.9|294.1|295.1|294.8|294.9|294.1|7472
1735552430000|2024-12-30 09:53:50|293|293.1|293.5|293.1|293.5|293.1|293|293.1|11719
1735548150000|2024-12-30 08:42:30|294.8|294|294.9|294.2|294.9|294.2|294.8|294|821
1735552440000|2024-12-30 09:54:00|||||||||227
1735548160000|2024-12-30 08:42:40|294.6|293.6|294.6|293.6|294.6|293.6|294.6|293.6|715
1735552450000|2024-12-30 09:54:10|||||||||1015
1735548170000|2024-12-30 08:42:50||293.7||293.7||293.7||293.7|200
1735552470000|2024-12-30 09:54:30|||||||||8511
1735548190000|2024-12-30 08:43:10|294.5|293.9|294.2|293.9|294.5|293.9|294.2|293.9|245
1735552480000|2024-12-30 09:54:40|293.3|293.4|293.6|293.2|293.6|293.4|293.3|293.2|6304
1735548200000|2024-12-30 08:43:20|293.9|293.8|294.2|293.8|294.2|293.8|293.9|293.5|818
1735552510000|2024-12-30 09:55:10|293.7|293.7|293.8|293.7|293.8|293.7|293.7|293.7|4814
1735548210000|2024-12-30 08:43:30|||||||||3
1735552520000|2024-12-30 09:55:20|294|293.8|293.9|293.7|294|293.8|293.9|293.7|5539
1735548250000|2024-12-30 08:44:10|||||||||300
1735552540000|2024-12-30 09:55:40|293.6|293.3|293.6|293.3|293.6|293.3|293.6|293.3|1115
1735548290000|2024-12-30 08:44:50||293.5||293.6||293.6||293.5|221
1735552550000|2024-12-30 09:55:50|293.8|293.4|293.9|293.4|293.9|293.4|293.8|293.4|438
1735548300000|2024-12-30 08:45:00|||||||||800
1735552560000|2024-12-30 09:56:00||293.5||293.5||293.5||293.5|670
1735548330000|2024-12-30 08:45:30|||||||||1000
1735552570000|2024-12-30 09:56:10||293.4||293.4||293.4||293.4|0
1735548340000|2024-12-30 08:45:40|||||||||8
1735552590000|2024-12-30 09:56:30|||||||||1200
1735548350000|2024-12-30 08:45:50|||||||||1689
1735552650000|2024-12-30 09:57:30|293.8||293.8||293.8||293.8||1
1735548370000|2024-12-30 08:46:10|294.3|294|294.3|293.8|294.3|294|294.3|293.8|95
1735552660000|2024-12-30 09:57:40|||||||||2286
1735548380000|2024-12-30 08:46:20|||||||||10000
1735552670000|2024-12-30 09:57:50|293.9|293.9|294.5|294.2|294.5|294.2|293.9|293.8|590
1735548400000|2024-12-30 08:46:40|294.2|294.1|294|293.8|294.4|294.1|294|293.8|2582
1735552680000|2024-12-30 09:58:00||294.1||294||294.1||294|0
1735548410000|2024-12-30 08:46:50|294.4|294|294.8|294.4|294.8|294.5|294.4|294|2089
1735552690000|2024-12-30 09:58:10||293.9||293.9||293.9||293.9|0
1735548420000|2024-12-30 08:47:00|||||||||933
1735552710000|2024-12-30 09:58:30||293.8||293.9||293.9||293.8|0
1735548430000|2024-12-30 08:47:10|294.7|294.1|294.7|294.1|294.7|294.1|294.7|294.1|339
1735552750000|2024-12-30 09:59:10||294||294||294||294|1000
1735548440000|2024-12-30 08:47:20||294.2||294.2||294.2||294.2|534
1735548470000|2024-12-30 08:47:50|||||||||538
1735552800000|2024-12-30 10:00:00|||||||||20
1735548500000|2024-12-30 08:48:20|294.9||294.9||294.9||294.9||0
1735552840000|2024-12-30 10:00:40|294.3|293.7|294.3|293.7|294.3|293.7|294.3|293.7|314
1735548510000|2024-12-30 08:48:30|||||||||2038
1735552850000|2024-12-30 10:00:50||293.9||293.9||293.9||293.9|0
1735548540000|2024-12-30 08:49:00|||||||||3
1735552890000|2024-12-30 10:01:30||293.8||293.8||293.8||293.8|0
1735548550000|2024-12-30 08:49:10|||||||||731
1735552910000|2024-12-30 10:01:50|||||||||2
1735548570000|2024-12-30 08:49:30|||||||||1350
1735552980000|2024-12-30 10:03:00|||||||||673
1735548580000|2024-12-30 08:49:40||294.3||294.3||294.3||294.3|15
1735552990000|2024-12-30 10:03:10|||||||||35
1735548590000|2024-12-30 08:49:50|294.6|294.1|294.3|293.7|294.6|294.1|294.3|293.7|265
1735553060000|2024-12-30 10:04:20|294.2|293.2|293.9|293.2|294.2|293.2|293.9|293.2|89
1735548610000|2024-12-30 08:50:10|||||||||1
1735553080000|2024-12-30 10:04:40||293.1||293.2||293.2||293.1|0
1735548630000|2024-12-30 08:50:30|||||||||67
1735553090000|2024-12-30 10:04:50||293.1||293.4||293.4||293.1|0
1735548720000|2024-12-30 08:52:00|293.9||293.9||293.9||293.9||1197
1735553100000|2024-12-30 10:05:00|293.6|293|293.6|293.1|293.6|293.1|293.6|293|2500
1735548730000|2024-12-30 08:52:10|294|293.8|294.3|293.9|294.3|293.9|294|293.4|1439
1735553110000|2024-12-30 10:05:10|293.5||293.4||293.5||293.4||4465
1735548740000|2024-12-30 08:52:20|294.2|293.6|294.1|293.5|294.2|293.6|294.1|293.5|129
1735553150000|2024-12-30 10:05:50|292.9|292.5|292.9|292.5|292.9|292.5|292.9|292.5|3483
1735548750000|2024-12-30 08:52:30|294.3|293.8|294.3|293.8|294.3|293.8|294.3|293.8|1174
1735553170000|2024-12-30 10:06:10|293.4|293.2|293.4|293.2|293.4|293.2|293.4|293.2|783
1735548780000|2024-12-30 08:53:00|294.1|294|295.2|294.5|295.2|294.5|294.1|294|1059
1735553200000|2024-12-30 10:06:40|||||||||500
1735548800000|2024-12-30 08:53:20|||||||||5760
1735553220000|2024-12-30 10:07:00|293.7|293|293.7|293.1|293.7|293.5|293.7|293|549
1735548810000|2024-12-30 08:53:30|295.4|294.8|295.4|294.8|295.4|295.2|295.4|294.8|798
1735553300000|2024-12-30 10:08:20|293.6||293.6||293.6||293.6||0
1735548820000|2024-12-30 08:53:40|295.2|294.6|294.8|294.2|295.2|294.8|294.8|294.2|122
1735553320000|2024-12-30 10:08:40|293.7||293.7||293.7||293.7||214
1735548830000|2024-12-30 08:53:50|294.7|294.8|295.2|294.7|295.2|294.8|294.7|294.4|710
1735553340000|2024-12-30 10:09:00|||||||||7
1735548840000|2024-12-30 08:54:00|295.3|295.2|295.3|295.2|295.3|295.2|295.3|295.2|7386
1735553360000|2024-12-30 10:09:20|||||||||572
1735548850000|2024-12-30 08:54:10|295.4|294.9|295.4|294.9|295.4|294.9|295.4|294.9|1973
1735553370000|2024-12-30 10:09:30|293.9|293.5|293.9|293.5|293.9|293.5|293.9|293.5|308
1735548860000|2024-12-30 08:54:20||295||295||295||295|0
1735553380000|2024-12-30 10:09:40|294|293.7|293.7|293.4|294|293.7|293.7|293.2|3219
1735548870000|2024-12-30 08:54:30|295.6||295.8||295.8||295.6||143
1735553400000|2024-12-30 10:10:00|||||||||400
1735553430000|2024-12-30 10:10:30|||||||||342
1735548900000|2024-12-30 08:55:00|295.7|294.9|295.6|295|295.7|295|295.6|294.9|800
1735553440000|2024-12-30 10:10:40|293.8|293.1|293.8|293.1|293.8|293.1|293.8|293.1|8453
1735548910000|2024-12-30 08:55:10|295.8|295.1|296.5|296|296.5|296|295.8|295.1|474
1735553450000|2024-12-30 10:10:50|293.6|293.7|293.8|293.1|293.8|293.7|293.6|293.1|659
1735548920000|2024-12-30 08:55:20|296.6||296.6||296.6||296.6||0
1735553520000|2024-12-30 10:12:00|||||||||1
1735548930000|2024-12-30 08:55:30|296.7||296.7||296.7||296.7||2477
1735553550000|2024-12-30 10:12:30|||||||||5034
1735548940000|2024-12-30 08:55:40||296.6||296.2||296.6||296.2|270
1735553560000|2024-12-30 10:12:40|293.9|293.3|293.9|293.3|293.9|293.3|293.9|293.3|124
1735548950000|2024-12-30 08:55:50|296.8|296.4|296.9|296.5|296.9|296.5|296.8|296.3|1400
1735553620000|2024-12-30 10:13:40||293.4||293.3||293.4||293.3|639
1735548980000|2024-12-30 08:56:20|296.8|296.4|296.9|296.4|296.9|296.4|296.8|296.4|10
1735553640000|2024-12-30 10:14:00|||||||||1
1735548990000|2024-12-30 08:56:30|296.7|296.1|296.7|296.1|296.7|296.1|296.7|296|734
1735553710000|2024-12-30 10:15:10|||||||||572
1735549000000|2024-12-30 08:56:40|296.4|296|296.6|296|296.6|296|296.4|296|561
1735553720000|2024-12-30 10:15:20||293.4||293.6||293.6||293.4|1446
1735549010000|2024-12-30 08:56:50|296.8||296.9||296.9||296.8||0
1735553730000|2024-12-30 10:15:30|293.6|293.3|293.9|293.4|293.9|293.5|293.6|293.3|484
1735549020000|2024-12-30 08:57:00|296.8|296.2|296.8|296.1|296.8|296.2|296.8|296.1|787
1735553750000|2024-12-30 10:15:50|||||||||200
1735549030000|2024-12-30 08:57:10|296.7|296|296.7|296|296.7|296|296.7|296|0
1735553760000|2024-12-30 10:16:00|||||||||1
1735549050000|2024-12-30 08:57:30|||||||||385
1735553780000|2024-12-30 10:16:20|||||||||1050
1735549060000|2024-12-30 08:57:40|296.8|296.1|296.8|296.1|296.8|296.1|296.8|296.1|0
1735553790000|2024-12-30 10:16:30|294|293.6|293.9|293.6|294|293.6|293.9|293.6|438
1735549070000|2024-12-30 08:57:50|296.6|296|296.6|296|296.6|296|296.6|296|0
1735553800000|2024-12-30 10:16:40||293.5||293.4||293.5||293.4|439
1735549110000|2024-12-30 08:58:30|296.5||296.5||296.5||296.5||164
1735553850000|2024-12-30 10:17:30|||||||||400
1735549120000|2024-12-30 08:58:40|296|295.1|295.8|295.3|296|295.3|295.8|295.1|394
1735553880000|2024-12-30 10:18:00||293.3||293.4||293.4||293.3|0
1735549130000|2024-12-30 08:58:50|295.7|295.5|296.4|295.7|296.4|295.7|295.7|295.5|83
1735553910000|2024-12-30 10:18:30|||||||||455
1735549170000|2024-12-30 08:59:30|||||||||166
1735553920000|2024-12-30 10:18:40|||||||||445
1735549210000|2024-12-30 09:00:10||295.8||295.8||295.8||295.8|0
1735553980000|2024-12-30 10:19:40|||||||||411
1735549240000|2024-12-30 09:00:40|296.3||296.4||296.4||296.3||640
1735554000000|2024-12-30 10:20:00|||||||||795
1735549290000|2024-12-30 09:01:30|||||||||670
1735554010000|2024-12-30 10:20:10|||||||||676
1735549310000|2024-12-30 09:01:50||296||296||296||296|0
1735554080000|2024-12-30 10:21:20|||||||||1003
1735549320000|2024-12-30 09:02:00|296.3|295.9|296.2|295.9|296.3|295.9|296.2|295.9|88
1735554090000|2024-12-30 10:21:30|||||||||955
1735549340000|2024-12-30 09:02:20|296.3||296.3||296.3||296.3||0
1735554110000|2024-12-30 10:21:50|293.6|293.5|293.9|293.4|293.9|293.5|293.6|293.4|1130
1735549350000|2024-12-30 09:02:30|296.9|296|296.9|296.4|296.9|296.4|296.9|296|519
1735554120000|2024-12-30 10:22:00|294.5|294|294.4|294|294.5|294|294.4|294|2773
1735549380000|2024-12-30 09:03:00|296.8||296.8||296.8||296.8||0
1735554130000|2024-12-30 10:22:10|294.2||294.3||294.3||294.2||1369
1735554140000|2024-12-30 10:22:20||293.8||293.8||293.8||293.8|171
1735549390000|2024-12-30 09:03:10|296.9||296.9||296.9||296.9||26
1735549410000|2024-12-30 09:03:30|||||||||443
1735554170000|2024-12-30 10:22:50|294.2||294.2||294.2||294.2||0
1735549420000|2024-12-30 09:03:40|||||||||500
1735554180000|2024-12-30 10:23:00|294.3||294.3||294.3||294.3||576
1735549430000|2024-12-30 09:03:50||296.5||296.5||296.5||296.5|1
1735554190000|2024-12-30 10:23:10|294.4||294.4||294.4||294.4||0
1735549440000|2024-12-30 09:04:00|||||||||547
1735554220000|2024-12-30 10:23:40||293.9||293.9||293.9||293.9|790
1735549450000|2024-12-30 09:04:10|||||||||110
1735554230000|2024-12-30 10:23:50|||||||||2000
1735549480000|2024-12-30 09:04:40|296.7|295.8|296.3|295.8|296.7|295.8|296.3|295.8|248
1735554270000|2024-12-30 10:24:30||294||294||294||294|791
1735549490000|2024-12-30 09:04:50|296.1|295.5|296|295.5|296.2|295.5|296|295.5|899
1735554320000|2024-12-30 10:25:20|||||||||1050
1735549500000|2024-12-30 09:05:00|295.8|295.2|295.8|295.2|295.8|295.2|295.8|295.2|900
1735554340000|2024-12-30 10:25:40||294.1||294.1||294.1||294.1|740
1735549510000|2024-12-30 09:05:10||295.5||295.5||295.5||295.5|330
1735554400000|2024-12-30 10:26:40||294||294||294||294|2038
1735549520000|2024-12-30 09:05:20|296.3|295.6|296.3|295.6|296.3|295.6|296.3|295.6|291
1735554430000|2024-12-30 10:27:10|||||||||959
1735549600000|2024-12-30 09:06:40|||||||||13
1735554470000|2024-12-30 10:27:50||293.9||293.9||293.9||293.9|202
1735549640000|2024-12-30 09:07:20|||||||||100
1735554510000|2024-12-30 10:28:30|294.3||294.3||294.3||294.3||404
1735549660000|2024-12-30 09:07:40|296.6|296.1|296.6|296.1|296.6|296.1|296.6|296.1|5980
1735554520000|2024-12-30 10:28:40|293.8|293.3|293.6|293.1|293.8|293.4|293.6|293.1|757
1735549730000|2024-12-30 09:08:50|296.5|296|296.6|296|296.6|296|296.5|296|268
1735554530000|2024-12-30 10:28:50|||||||||13
1735549770000|2024-12-30 09:09:30|296.5|295.8|296.5|295.8|296.5|295.8|296.5|295.8|166
1735554550000|2024-12-30 10:29:10|293.5||293.4||293.5||293.4||0
1735549800000|2024-12-30 09:10:00|296.3|296|296.3|295.9|296.3|296|296.3|295.8|1745
1735554620000|2024-12-30 10:30:20|293.5|293.2|293.5|293.2|293.5|293.2|293.5|293.2|3
1735549810000|2024-12-30 09:10:10|296.2|295.8|296.2|295.8|296.2|295.8|296.2|295.8|91
1735554630000|2024-12-30 10:30:30||293.1||293.1||293.1||293.1|0
1735549820000|2024-12-30 09:10:20|296.3||296.3||296.3||296.3||0
1735554720000|2024-12-30 10:32:00|293.6|293.2|293.6|293.4|293.6|293.4|293.6|293.2|6637
1735549890000|2024-12-30 09:11:30|||||||||667
1735554730000|2024-12-30 10:32:10|293.8|293.3|293.8|293.3|293.8|293.3|293.8|293.3|31
1735549930000|2024-12-30 09:12:10||295.9||295.9||295.9||295.9|10
1735554740000|2024-12-30 10:32:20||293.4||293.4||293.4||293.4|0
1735549950000|2024-12-30 09:12:30||295.8||295.8||295.8||295.8|35
1735554780000|2024-12-30 10:33:00|||||||||874
1735549970000|2024-12-30 09:12:50|296.6|295.9|296.6|296.1|296.6|296.1|296.6|295.9|434
1735554850000|2024-12-30 10:34:10|294.1|293.7|294.2|293.7|294.2|293.8|294.1|293.7|4698
1735549980000|2024-12-30 09:13:00||296||296||296||296|167
1735554860000|2024-12-30 10:34:20|294|293.6|293.9|293.6|294|293.6|293.9|293.6|1699
1735550040000|2024-12-30 09:14:00|||||||||300
1735554870000|2024-12-30 10:34:30|293.6|293.3|293.6|293.3|293.6|293.3|293.6|293.3|796
1735550090000|2024-12-30 09:14:50|||||||||1675
1735554880000|2024-12-30 10:34:40|294|293.4|294|293.5|294|293.5|294|293.4|39
1735550100000|2024-12-30 09:15:00|296.3|295.8|296.3|296|296.3|296|296.3|295.8|304
1735554900000|2024-12-30 10:35:00||293.4||293.4||293.4||293.4|0
1735550110000|2024-12-30 09:15:10|296.2|295.8|296.1|295.6|296.2|295.8|296.1|295.6|2330
1735554940000|2024-12-30 10:35:40||293.3||293.3||293.3||293.3|1040
1735550120000|2024-12-30 09:15:20|296|295.4|295.8|295.4|296|295.4|295.8|295.4|147
1735554950000|2024-12-30 10:35:50|294.1|293.5|294.1|293.5|294.1|293.5|294.1|293.5|913
1735550130000|2024-12-30 09:15:30|295.7|295.5|295.7|295.4|295.7|295.5|295.7|295.4|1077
1735554960000|2024-12-30 10:36:00|293.9|293.6|293.9|293.2|293.9|293.6|293.9|293.2|294
1735550140000|2024-12-30 09:15:40|295.6|295.1|295.6|295.1|295.6|295.1|295.6|295.1|194
1735555000000|2024-12-30 10:36:40|||||||||358
1735550150000|2024-12-30 09:15:50|295.7|295|295.2|294.6|295.7|295|295|294.6|2879
1735555020000|2024-12-30 10:37:00|294|293.3|294|293.3|294|293.3|294|293.3|242
1735550160000|2024-12-30 09:16:00|295|294.4|295|294.5|295|294.5|294.7|294.2|1077
1735555030000|2024-12-30 10:37:10|||||||||364
1735550200000|2024-12-30 09:16:40|||||||||32
1735555050000|2024-12-30 10:37:30|||||||||330
1735550280000|2024-12-30 09:18:00|||||||||7276
1735555070000|2024-12-30 10:37:50|293.9||293.9||293.9||293.9||90
1735550300000|2024-12-30 09:18:20|||||||||35
1735555090000|2024-12-30 10:38:10|||||||||300
1735550310000|2024-12-30 09:18:30|||||||||626
1735555110000|2024-12-30 10:38:30|||||||||2000
1735550340000|2024-12-30 09:19:00||294.4||294.4||294.4||294.4|0
1735555130000|2024-12-30 10:38:50|||||||||5236
1735550350000|2024-12-30 09:19:10|||||||||35
1735555140000|2024-12-30 10:39:00||293.4||293.4||293.4||293.4|98
1735550380000|2024-12-30 09:19:40|||||||||20
1735555150000|2024-12-30 10:39:10||293.5||293.5||293.5||293.5|0
1735550390000|2024-12-30 09:19:50||294.3||294.3||294.3||294.3|0
1735555170000|2024-12-30 10:39:30|||||||||1688
1735550490000|2024-12-30 09:21:30||294.2||294.2||294.2||294.2|1299
1735555180000|2024-12-30 10:39:40|||||||||2503
1735550520000|2024-12-30 09:22:00|||||||||10546
1735555190000|2024-12-30 10:39:50|||||||||1
1735550530000|2024-12-30 09:22:10||294.3||294.3||294.3||294.3|0
1735555200000|2024-12-30 10:40:00|294.1|293.8|294.1|293.9|294.1|293.9|294.1|293.8|657
1735550660000|2024-12-30 09:24:20|||||||||357
1735555210000|2024-12-30 10:40:10|294|293.8|294.1|293.8|294.1|293.8|294|293.8|757
1735550680000|2024-12-30 09:24:40||294.4||294.4||294.4||294.4|640
1735555220000|2024-12-30 10:40:20||293.9||293.9||293.9||293.9|0
1735550710000|2024-12-30 09:25:10|||||||||280
1735555230000|2024-12-30 10:40:30|293.8|293.8|294.1|293.9|294.1|293.9|293.8|293.5|837
1735550730000|2024-12-30 09:25:30|||||||||5
1735555240000|2024-12-30 10:40:40|294|293.7|294|293.6|294|293.7|294|293.6|207
1735550750000|2024-12-30 09:25:50|295.8|294.5|295.7|295.1|295.8|295.2|295.7|294.5|262
1735555250000|2024-12-30 10:40:50||293.5||293.5||293.9||293.5|0
1735550760000|2024-12-30 09:26:00|295.3|294.6|295.3|294.6|295.3|294.6|295.3|294.6|70
1735555260000|2024-12-30 10:41:00||293.9||293.5||293.9||293.5|0
1735550770000|2024-12-30 09:26:10|295.2|294.5|295.2|294.4|295.2|294.5|295.2|294.4|0
1735555270000|2024-12-30 10:41:10||293.9||293.5||293.9||293.5|0
1735550780000|2024-12-30 09:26:20||294.3||294.3||294.3||294.3|0
1735555290000|2024-12-30 10:41:30|||||||||1
1735550810000|2024-12-30 09:26:50|||||||||2100
1735555310000|2024-12-30 10:41:50|293.9||294||294||293.9||16
1735550820000|2024-12-30 09:27:00|||||||||8
1735555330000|2024-12-30 10:42:10|294.1||294.1||294.1||294.1||467
1735550970000|2024-12-30 09:29:30|||||||||2541
1735555370000|2024-12-30 10:42:50||293.6||293.6||293.6||293.6|0
1735550990000|2024-12-30 09:29:50|||||||||350
1735555380000|2024-12-30 10:43:00||293.7||293.7||293.7||293.7|3000
1735551020000|2024-12-30 09:30:20||294.4||294.4||294.4||294.4|344
1735555390000|2024-12-30 10:43:10|294.2|293.9|294.2|293.9|294.2|293.9|294.2|293.9|3436
1735551060000|2024-12-30 09:31:00||294.5||294.6||294.6||294.5|39
1735555430000|2024-12-30 10:43:50|294.1|293.8|294.2|293.8|294.2|293.8|294.1|293.8|40
1735551070000|2024-12-30 09:31:10|295.5|295.2|295.5|295.2|295.5|295.2|295.5|295|344
1735555460000|2024-12-30 10:44:20|||||||||96
1735551090000|2024-12-30 09:31:30|295.8|295.4|295.8|295.4|295.8|295.4|295.8|295.4|384
1735555470000|2024-12-30 10:44:30|294.5|294.1|294.5|294.1|294.5|294.1|294.5|294.1|1767
1735551100000|2024-12-30 09:31:40|295.7|295.3|295.7|295.1|295.7|295.3|295.7|295.1|54
1735555480000|2024-12-30 10:44:40|294.6|294.3|294.4|293.9|294.6|294.3|294.3|293.9|1849
1735551180000|2024-12-30 09:33:00||295.2||295.2||295.2||295.2|0
1735555490000|2024-12-30 10:44:50|294.3||294.3||294.4||294.3||0
1735551190000|2024-12-30 09:33:10|295.6|294.8|295.5|294.8|295.6|294.8|295.5|294.8|553
1735555500000|2024-12-30 10:45:00|294.4||294.4||294.4||294.3||0
1735551230000|2024-12-30 09:33:50|295.4||295.3||295.4||295.3||0
1735555510000|2024-12-30 10:45:10|294.3||294.3||294.3||294.3||0
1735551240000|2024-12-30 09:34:00||294.5||294.5||294.5||294.5|0
1735555520000|2024-12-30 10:45:20|||||||||2948
1735551280000|2024-12-30 09:34:40||294.4||294.4||294.4||294.4|0
1735555600000|2024-12-30 10:46:40||294||294||294||294|54
1735551330000|2024-12-30 09:35:30||294.5||294.8||294.8||294.5|5084
1735555630000|2024-12-30 10:47:10|294.2|293.8|293.8|293.6|294.2|293.8|293.7|293.4|619
1735551360000|2024-12-30 09:36:00|||||||||84
1735555640000|2024-12-30 10:47:20|||||||||272
1735551430000|2024-12-30 09:37:10|||||||||100
1735555660000|2024-12-30 10:47:40|294||294||294||294||0
1735551450000|2024-12-30 09:37:30|295.7|295.4|295.7|295.3|295.7|295.4|295.7|295.2|8445
1735555690000|2024-12-30 10:48:10|293.9|293.4|294|293.4|294|293.4|293.9|293.4|124
1735551460000|2024-12-30 09:37:40||295.2||295.2||295.2||295.2|1282
1735555740000|2024-12-30 10:49:00|293.7|293.2|293.7|293.2|293.7|293.2|293.7|293.2|727
1735551490000|2024-12-30 09:38:10|296|295.7|296|295.7|296|295.7|296|295.7|575
1735555760000|2024-12-30 10:49:20||293.1||293.1||293.1||293.1|0
1735551500000|2024-12-30 09:38:20|295.3|295.1|294.9|294.4|295.3|295.1|294.9|294.3|3695
1735551510000|2024-12-30 09:38:30|295|294.8|295.2|294.8|295.2|294.8|295|294.8|129
1735551580000|2024-12-30 09:39:40|295.1|295.1|295.3|295|295.3|295.1|295.1|295|762
1735555800000|2024-12-30 10:50:00|||||||||90
1735551590000|2024-12-30 09:39:50|295.1|294.9|295.3|294.9|295.3|294.9|295.1|294.9|751
1735555810000|2024-12-30 10:50:10|293.9|293.6|293.9|293.6|293.9|293.6|293.9|293.6|764
1735551600000|2024-12-30 09:40:00||295||295||295||295|27
1735555830000|2024-12-30 10:50:30|293.6|293.5|293.6|293.5|293.6|293.5|293.6|293.5|819
1735551610000|2024-12-30 09:40:10|295.2|294.9|295.3|295|295.3|295|295.2|294.9|46
1735555840000|2024-12-30 10:50:40||293.3||293.3||293.3||293.3|258
1735551620000|2024-12-30 09:40:20|295.1|294.9|295.1|294.9|295.1|294.9|295.1|294.9|1070
1735555850000|2024-12-30 10:50:50||293.2||293.3||293.3||293.2|0
1735551630000|2024-12-30 09:40:30||295||295||295||294.8|280
1735555870000|2024-12-30 10:51:10|293.9|293.2|293.9|293.2|293.9|293.2|293.9|293.2|0
1735551640000|2024-12-30 09:40:40|295|294.8|295|294.9|295|294.9|295|294.8|7
1735555880000|2024-12-30 10:51:20|||||||||10000
1735551650000|2024-12-30 09:40:50||294.8||294.8||294.8||294.8|1086
1735555900000|2024-12-30 10:51:40|294|293.5|294.1|293.9|294.3|293.9|294|293.5|29792
1735551680000|2024-12-30 09:41:20|295.1|294.9|295.1|294.9|295.1|294.9|295.1|294.9|78
1735555910000|2024-12-30 10:51:50|294.3|294|294.3|293.9|294.3|294|294.3|293.9|216
1735551700000|2024-12-30 09:41:40|295.3||295.3||295.3||295.3||1128
1735555930000|2024-12-30 10:52:10||294||294||294||294|0
1735551730000|2024-12-30 09:42:10|||||||||2032
1735555960000|2024-12-30 10:52:40|295|294.4|295|294.4|295|294.4|295|294.4|751
1735551740000|2024-12-30 09:42:20||295||294.9||295||294.9|50
1735555970000|2024-12-30 10:52:50||294.3||294.3||294.3||294.3|0
1735551750000|2024-12-30 09:42:30|295.2|294.8|295.3|295|295.3|295|295.2|294.8|1092
1735556100000|2024-12-30 10:55:00|294.9||294.9||294.9||294.9||0
1735551760000|2024-12-30 09:42:40|||||||||968
1735556120000|2024-12-30 10:55:20|294.8||294.8||294.8||294.8||0
1735551770000|2024-12-30 09:42:50|||||||||25766
1735556130000|2024-12-30 10:55:30|294.6|294|294.5|294.1|294.6|294.2|294.4|294|1674
1735551780000|2024-12-30 09:43:00|295.2|294.8|294.6|294.4|295.2|294.8|294.6|294.4|1668
1735556140000|2024-12-30 10:55:40|||||||||162
1735551790000|2024-12-30 09:43:10|295|294.7|295|294.7|295|294.7|295|294.7|979
1735556180000|2024-12-30 10:56:20|||||||||10125
1735551800000|2024-12-30 09:43:20|294.9|294.4|294.9|294.4|294.9|294.4|294.9|294.4|943
1735556200000|2024-12-30 10:56:40|||||||||800
1735551810000|2024-12-30 09:43:30|294.8||294.9||294.9||294.8||2371
1735556230000|2024-12-30 10:57:10|294.4|294.2|294.4|294.1|294.4|294.2|294.4|294.1|6119
1735551820000|2024-12-30 09:43:40|295||295||295||295||0
1735556240000|2024-12-30 10:57:20|294.7|294.5|294.7|294.6|294.7|294.6|294.7|294.5|1401
1735551840000|2024-12-30 09:44:00|295.1|294.7|295.3|295.1|295.3|295.1|295.1|294.7|1990
1735556250000|2024-12-30 10:57:30||294.5||294.6||294.6||294.5|277
1735551850000|2024-12-30 09:44:10|295.2||295.3||295.3||295.2||132
1735556260000|2024-12-30 10:57:40|||||||||518
1735551860000|2024-12-30 09:44:20|||||||||500
1735556270000|2024-12-30 10:57:50|295||295||295||295||632
1735551870000|2024-12-30 09:44:30|295.2||295.2||295.2||295.2||499
1735556310000|2024-12-30 10:58:30|||||||||100
1735551880000|2024-12-30 09:44:40|295.3|295.2|295.5|295.2|295.5|295.2|295.3|295.1|2605
1735556330000|2024-12-30 10:58:50|294.9||294.9||294.9||294.9||3
1735551890000|2024-12-30 09:44:50||295.3||295.4||295.4||295.3|110
1735556380000|2024-12-30 10:59:40|||||||||33
1735551900000|2024-12-30 09:45:00|295.7|295.1|295.5|295.1|295.7|295.1|295.5|295.1|273
1735556390000|2024-12-30 10:59:50|||||||||1
1735551910000|2024-12-30 09:45:10||295.2||295.1||295.2||295.1|67
1735556400000|2024-12-30 11:00:00|||||||||22
1735551920000|2024-12-30 09:45:20|||||||||5000
1735556440000|2024-12-30 11:00:40|||||||||678
1735551940000|2024-12-30 09:45:40|295.4|294.7|295|294.4|295.4|294.9|295|294.4|1641
1735556450000|2024-12-30 11:00:50|||||||||1346
1735551950000|2024-12-30 09:45:50|295.4|295.1|295.3|294.7|295.5|295.1|295.3|294.7|615
1735556460000|2024-12-30 11:01:00|||||||||1000
1735551960000|2024-12-30 09:46:00||294.6||294.6||294.6||294.6|334
1735556510000|2024-12-30 11:01:50|295||294.9||295||294.9||717
1735552020000|2024-12-30 09:47:00|295.2|294.4|295.1|294.4|295.2|294.4|295.1|294.4|1054
1735556530000|2024-12-30 11:02:10|294.8|294.5|294.7|294.2|294.8|294.5|294.6|294.2|994
1735552040000|2024-12-30 09:47:20|||||||||29
1735556550000|2024-12-30 11:02:30|||||||||168
1735552090000|2024-12-30 09:48:10|295|294.2|294.2|294|295|294.3|294.2|294|1020
1735556560000|2024-12-30 11:02:40|294.3|294|294.3|294|294.3|294|294.3|294|728
1735552110000|2024-12-30 09:48:30|294|293.5|294|293.5|294|293.5|294|293.5|250
1735556570000|2024-12-30 11:02:50||293.9||293.9||293.9||293.9|800
1735552140000|2024-12-30 09:49:00|293.8|293.2|293.6|293|293.9|293.3|293.6|293|173
1735556580000|2024-12-30 11:03:00|294.4|294|294.3|294|294.4|294.1|294.3|294|1869
1735556590000|2024-12-30 11:03:10||293.9||293.9||293.9||293.9|377
1735556640000|2024-12-30 11:04:00|||||||||165
1735552150000|2024-12-30 09:49:10||292.9||292.9||292.9||292.9|10
1735556680000|2024-12-30 11:04:40|294.2||294.2||294.2||294.2||85
1735552160000|2024-12-30 09:49:20|293.5|293|293.4|293|293.5|293|293.4|293|10
1735556700000|2024-12-30 11:05:00||294||294||294||294|14573
1735552170000|2024-12-30 09:49:30|293.2|292.6|293.2|292.6|293.2|292.6|293.2|292.6|2913
1735556710000|2024-12-30 11:05:10|294.4|294.3|294.4|294.1|294.4|294.3|294.3|294|4849
1735552180000|2024-12-30 09:49:40||292.8||293||293||292.8|0
1735556720000|2024-12-30 11:05:20|294.5|294.2|294.8|294.4|294.8|294.5|294.5|294.2|458
1735552200000|2024-12-30 09:50:00|293.1|292.8|293.1|292.4|293.1|292.8|293.1|292.4|476
1735556740000|2024-12-30 11:05:40|294.7|294.3|294.7|294.2|294.7|294.3|294.7|294.2|2146
1735552220000|2024-12-30 09:50:20|293|292.3|292.9|292.3|293|292.3|292.9|292.3|343
1735556750000|2024-12-30 11:05:50|294.6|294|294.4|294|294.6|294|294.4|294|1428
1735552230000|2024-12-30 09:50:30|292.6|292.2|292.8|292.1|292.8|292.2|292.6|292.1|23
1735556760000|2024-12-30 11:06:00|294.3|293.9|294.4|293.9|294.4|294|294.3|293.9|4432
1735552240000|2024-12-30 09:50:40|||||||||1000
1735556790000|2024-12-30 11:06:30|295|294.8|295|294.6|295|294.8|295|294.6|1304
1735552250000|2024-12-30 09:50:50|292.7||292.7||292.7||292.7||0
1735556840000|2024-12-30 11:07:20|||||||||249
1735552260000|2024-12-30 09:51:00|292.6|292|292.7|292|292.7|292|292.6|292|3257
1735556850000|2024-12-30 11:07:30||294.8||294.8||294.8||294.8|0
1735552270000|2024-12-30 09:51:10|||||||||2918
1735556890000|2024-12-30 11:08:10|||||||||400
1735552280000|2024-12-30 09:51:20|292.8|292.3|292.9|292.6|293|292.7|292.8|292.3|14295
1735556920000|2024-12-30 11:08:40|295.3|295|295.2|295.1|295.3|295.1|295.2|295|664
1735552290000|2024-12-30 09:51:30|292.8|292.3|292.8|292.2|292.8|292.3|292.8|292.2|2129
1735556940000|2024-12-30 11:09:00|295.3||295.3||295.3||295.3||2811
1735552300000|2024-12-30 09:51:40|292.9|292.5|292.7|292.3|292.9|292.5|292.7|292.3|408
1735556960000|2024-12-30 11:09:20|295.5|295.3|295.8|295.6|295.8|295.6|295.5|295.3|3351
1735552310000|2024-12-30 09:51:50|292.8|292.2|292.8|292.2|292.8|292.2|292.8|292.2|10000
1735556970000|2024-12-30 11:09:30|||||||||72
1735556980000|2024-12-30 11:09:40|||||||||2000
1735552320000|2024-12-30 09:52:00|292.5|292|292.5|292|292.5|292|292.5|292|67
1735557000000|2024-12-30 11:10:00|296.1|295.7|296.1|295.7|296.1|295.7|296.1|295.7|426
1735552340000|2024-12-30 09:52:20|292.8|292.3|292.9|292.7|292.9|292.7|292.7|292.2|5270
1735552350000|2024-12-30 09:52:30|||||||||30
1735557030000|2024-12-30 11:10:30|296.6|296.1|296.6|296.2|296.6|296.2|296.6|296.1|15
1735552370000|2024-12-30 09:52:50|||||||||100
1735557050000|2024-12-30 11:10:50|296.5||296.6||296.6||296.5||104
1735552380000|2024-12-30 09:53:00|||||||||240
1735557070000|2024-12-30 11:11:10|296.5|295.7|296.1|295.7|296.5|295.7|296.1|295.7|293
1735552390000|2024-12-30 09:53:10|||||||||8146
1735557100000|2024-12-30 11:11:40|296|295.8|296|295.7|296|295.8|296|295.7|2057
1735552400000|2024-12-30 09:53:20|293||293||293||293||567
1735557110000|2024-12-30 11:11:50|296.4|295.9|296.4|296|296.4|296|296.4|295.9|139
1735552410000|2024-12-30 09:53:30|292.8||292.8||292.8||292.8||0
1735557130000|2024-12-30 11:12:10|||||||||460
1735552420000|2024-12-30 09:53:40|||||||||2011
1735557250000|2024-12-30 11:14:10|||||||||460
1735552430000|2024-12-30 09:53:50|293|293.1|293.5|293.1|293.5|293.1|293|293.1|11719
1735557310000|2024-12-30 11:15:10|296.3||296.3||296.3||296.3||606
1735552440000|2024-12-30 09:54:00|||||||||227
1735557330000|2024-12-30 11:15:30|||||||||460
1735552450000|2024-12-30 09:54:10|||||||||1015
1735557340000|2024-12-30 11:15:40|296.2|295.9|296.4|296|296.4|296|296.2|295.9|3743
1735552470000|2024-12-30 09:54:30|||||||||8511
1735557350000|2024-12-30 11:15:50||296.1||296.2||296.2||296.1|590
1735552480000|2024-12-30 09:54:40|293.3|293.4|293.6|293.2|293.6|293.4|293.3|293.2|6304
1735557390000|2024-12-30 11:16:30|296.9|296.5|296.7|296.2|296.9|296.5|296.7|296.2|14721
1735552510000|2024-12-30 09:55:10|293.7|293.7|293.8|293.7|293.8|293.7|293.7|293.7|4814
1735557400000|2024-12-30 11:16:40|296.6|296|296.5|296|296.6|296|296.5|296|544
1735552520000|2024-12-30 09:55:20|294|293.8|293.9|293.7|294|293.8|293.9|293.7|5539
1735557460000|2024-12-30 11:17:40|296.4|295.9|296.3|295.9|296.4|295.9|296.3|295.9|17
1735552540000|2024-12-30 09:55:40|293.6|293.3|293.6|293.3|293.6|293.3|293.6|293.3|1115
1735557470000|2024-12-30 11:17:50|||||||||11
1735552550000|2024-12-30 09:55:50|293.8|293.4|293.9|293.4|293.9|293.4|293.8|293.4|438
1735557540000|2024-12-30 11:19:00|296||296||296||296||406
1735552560000|2024-12-30 09:56:00||293.5||293.5||293.5||293.5|670
1735557550000|2024-12-30 11:19:10||295.6||295.6||295.6||295.6|168
1735552570000|2024-12-30 09:56:10||293.4||293.4||293.4||293.4|0
1735552590000|2024-12-30 09:56:30|||||||||1200
1735557560000|2024-12-30 11:19:20|295.6|295.3|295.5|295.2|295.6|295.4|295.5|295.2|2000
1735552650000|2024-12-30 09:57:30|293.8||293.8||293.8||293.8||1
1735557580000|2024-12-30 11:19:40|295.4|295.1|295.3|295|295.4|295.1|295.3|295|1101
1735552660000|2024-12-30 09:57:40|||||||||2286
1735557620000|2024-12-30 11:20:20|295.2||295.2||295.2||295.2||710
1735552670000|2024-12-30 09:57:50|293.9|293.9|294.5|294.2|294.5|294.2|293.9|293.8|590
1735557630000|2024-12-30 11:20:30|||||||||10000
1735552680000|2024-12-30 09:58:00||294.1||294||294.1||294|0
1735557640000|2024-12-30 11:20:40|295.5|295.2|295.4|295.2|295.5|295.2|295.4|295.2|716
1735552690000|2024-12-30 09:58:10||293.9||293.9||293.9||293.9|0
1735557650000|2024-12-30 11:20:50|295.5|295.4|295.5|295.2|295.5|295.4|295.5|295.2|891
1735552710000|2024-12-30 09:58:30||293.8||293.9||293.9||293.8|0
1735557660000|2024-12-30 11:21:00||295.4||295.2||295.4||295.2|852
1735552750000|2024-12-30 09:59:10||294||294||294||294|1000
1735557670000|2024-12-30 11:21:10|||||||||417
1735552800000|2024-12-30 10:00:00|||||||||20
1735557680000|2024-12-30 11:21:20||294.9||295||295||294.9|2136
1735552840000|2024-12-30 10:00:40|294.3|293.7|294.3|293.7|294.3|293.7|294.3|293.7|314
1735557740000|2024-12-30 11:22:20|||||||||30
1735552850000|2024-12-30 10:00:50||293.9||293.9||293.9||293.9|0
1735557780000|2024-12-30 11:23:00|295.4|295.1|295.4|295.1|295.4|295.2|295.4|295.1|750
1735552890000|2024-12-30 10:01:30||293.8||293.8||293.8||293.8|0
1735557790000|2024-12-30 11:23:10|295.5|295.2|295.5|295.2|295.5|295.3|295.5|295.2|673
1735552910000|2024-12-30 10:01:50|||||||||2
1735557810000|2024-12-30 11:23:30|295.4|294.9|295.4|294.9|295.4|294.9|295.4|294.9|301
1735552980000|2024-12-30 10:03:00|||||||||673
1735557820000|2024-12-30 11:23:40||295||295||295||295|0
1735552990000|2024-12-30 10:03:10|||||||||35
1735557830000|2024-12-30 11:23:50|295.2||295.2||295.2||295.2||99
1735553060000|2024-12-30 10:04:20|294.2|293.2|293.9|293.2|294.2|293.2|293.9|293.2|89
1735557860000|2024-12-30 11:24:20|295.1|294.9|295.1|294.9|295.1|294.9|295.1|294.9|848
1735553080000|2024-12-30 10:04:40||293.1||293.2||293.2||293.1|0
1735557890000|2024-12-30 11:24:50|||||||||176
1735553090000|2024-12-30 10:04:50||293.1||293.4||293.4||293.1|0
1735557940000|2024-12-30 11:25:40||294.7||294.7||294.7||294.7|338
1735553100000|2024-12-30 10:05:00|293.6|293|293.6|293.1|293.6|293.1|293.6|293|2500
1735557960000|2024-12-30 11:26:00|294.9|294.6|294.9|294.6|294.9|294.6|294.9|294.6|570
1735553110000|2024-12-30 10:05:10|293.5||293.4||293.5||293.4||4465
1735557970000|2024-12-30 11:26:10|||||||||2
1735553150000|2024-12-30 10:05:50|292.9|292.5|292.9|292.5|292.9|292.5|292.9|292.5|3483
1735557990000|2024-12-30 11:26:30|295.1|294.7|295.1|294.8|295.1|294.8|295.1|294.7|579
1735553170000|2024-12-30 10:06:10|293.4|293.2|293.4|293.2|293.4|293.2|293.4|293.2|783
1735558000000|2024-12-30 11:26:40||294.7||294.7||294.7||294.7|272
1735553200000|2024-12-30 10:06:40|||||||||500
1735558050000|2024-12-30 11:27:30|295|294.6|295|294.6|295|294.6|295|294.6|914
1735553220000|2024-12-30 10:07:00|293.7|293|293.7|293.1|293.7|293.5|293.7|293|549
1735558060000|2024-12-30 11:27:40|||||||||57
1735553300000|2024-12-30 10:08:20|293.6||293.6||293.6||293.6||0
1735558070000|2024-12-30 11:27:50|294.9||294.9||294.9||294.9||33
1735553320000|2024-12-30 10:08:40|293.7||293.7||293.7||293.7||214
1735558140000|2024-12-30 11:29:00|||||||||700
1735553340000|2024-12-30 10:09:00|||||||||7
1735558160000|2024-12-30 11:29:20|||||||||721
1735553360000|2024-12-30 10:09:20|||||||||572
1735558200000|2024-12-30 11:30:00|294.7||294.7||294.7||294.7||307
1735553370000|2024-12-30 10:09:30|293.9|293.5|293.9|293.5|293.9|293.5|293.9|293.5|308
1735558210000|2024-12-30 11:30:10|294.5|294.4|294.4|294.3|294.5|294.4|294.3|293.9|2262
1735553380000|2024-12-30 10:09:40|294|293.7|293.7|293.4|294|293.7|293.7|293.2|3219
1735558220000|2024-12-30 11:30:20||294.2||293.8||294.2||293.8|370
1735553400000|2024-12-30 10:10:00|||||||||400
1735558240000|2024-12-30 11:30:40|||||||||335
1735553430000|2024-12-30 10:10:30|||||||||342
1735558250000|2024-12-30 11:30:50|||||||||450
1735553440000|2024-12-30 10:10:40|293.8|293.1|293.8|293.1|293.8|293.1|293.8|293.1|8453
1735558320000|2024-12-30 11:32:00|||||||||944
1735553450000|2024-12-30 10:10:50|293.6|293.7|293.8|293.1|293.8|293.7|293.6|293.1|659
1735558340000|2024-12-30 11:32:20||293.9||293.9||293.9||293.9|450
1735553520000|2024-12-30 10:12:00|||||||||1
1735558350000|2024-12-30 11:32:30|294.3||294.3||294.3||294.2||779
1735553550000|2024-12-30 10:12:30|||||||||5034
1735558360000|2024-12-30 11:32:40|294.4||294.2||294.4||294.2||525
1735553560000|2024-12-30 10:12:40|293.9|293.3|293.9|293.3|293.9|293.3|293.9|293.3|124
1735558380000|2024-12-30 11:33:00|294.1|293.8|294.1|293.8|294.1|293.8|294.1|293.8|1478
1735553620000|2024-12-30 10:13:40||293.4||293.3||293.4||293.3|639
1735558390000|2024-12-30 11:33:10|294.2|293.9|294.2|293.9|294.2|293.9|294.2|293.9|140
1735553640000|2024-12-30 10:14:00|||||||||1
1735558500000|2024-12-30 11:35:00|||||||||1053
1735553710000|2024-12-30 10:15:10|||||||||572
1735558510000|2024-12-30 11:35:10|||||||||669
1735553720000|2024-12-30 10:15:20||293.4||293.6||293.6||293.4|1446
1735558570000|2024-12-30 11:36:10|||||||||353
1735558590000|2024-12-30 11:36:30|||||||||117
1735553730000|2024-12-30 10:15:30|293.6|293.3|293.9|293.4|293.9|293.5|293.6|293.3|484
1735558610000|2024-12-30 11:36:50|||||||||250
1735553750000|2024-12-30 10:15:50|||||||||200
1735558670000|2024-12-30 11:37:50|293.9|293.6|294.2|293.8|294.2|293.8|293.8|293.6|779
1735553760000|2024-12-30 10:16:00|||||||||1
1735558680000|2024-12-30 11:38:00||293.9||293.8||293.9||293.8|158
1735553780000|2024-12-30 10:16:20|||||||||1050
1735558720000|2024-12-30 11:38:40|||||||||90
1735553790000|2024-12-30 10:16:30|294|293.6|293.9|293.6|294|293.6|293.9|293.6|438
1735558730000|2024-12-30 11:38:50|||||||||327
1735553800000|2024-12-30 10:16:40||293.5||293.4||293.5||293.4|439
1735558790000|2024-12-30 11:39:50|294.1||294.1||294.1||294.1||192
1735553850000|2024-12-30 10:17:30|||||||||400
1735558800000|2024-12-30 11:40:00|||||||||300
1735553880000|2024-12-30 10:18:00||293.3||293.4||293.4||293.3|0
1735558840000|2024-12-30 11:40:40|||||||||180
1735553910000|2024-12-30 10:18:30|||||||||455
1735558850000|2024-12-30 11:40:50|||||||||892
1735553920000|2024-12-30 10:18:40|||||||||445
1735558880000|2024-12-30 11:41:20|294|293.7|294.1|293.7|294.1|293.7|294|293.7|754
1735553980000|2024-12-30 10:19:40|||||||||411
1735558890000|2024-12-30 11:41:30|294||294||294||294||0
1735554000000|2024-12-30 10:20:00|||||||||795
1735558900000|2024-12-30 11:41:40|||||||||406
1735554010000|2024-12-30 10:20:10|||||||||676
1735558920000|2024-12-30 11:42:00|||||||||2063
1735554080000|2024-12-30 10:21:20|||||||||1003
1735558940000|2024-12-30 11:42:20|||||||||511
1735554090000|2024-12-30 10:21:30|||||||||955
1735559000000|2024-12-30 11:43:20||293.8||293.8||293.8||293.8|401
1735554110000|2024-12-30 10:21:50|293.6|293.5|293.9|293.4|293.9|293.5|293.6|293.4|1130
1735559010000|2024-12-30 11:43:30|294.1|293.9|294.1|293.8|294.1|293.9|294.1|293.8|617
1735554120000|2024-12-30 10:22:00|294.5|294|294.4|294|294.5|294|294.4|294|2773
1735559060000|2024-12-30 11:44:20|||||||||617
1735554130000|2024-12-30 10:22:10|294.2||294.3||294.3||294.2||1369
1735559070000|2024-12-30 11:44:30|||||||||1
1735554140000|2024-12-30 10:22:20||293.8||293.8||293.8||293.8|171
1735559100000|2024-12-30 11:45:00|||||||||78
1735554170000|2024-12-30 10:22:50|294.2||294.2||294.2||294.2||0
1735559140000|2024-12-30 11:45:40|||||||||328
1735554180000|2024-12-30 10:23:00|294.3||294.3||294.3||294.3||576
1735559160000|2024-12-30 11:46:00|||||||||1
1735554190000|2024-12-30 10:23:10|294.4||294.4||294.4||294.4||0
1735559180000|2024-12-30 11:46:20|||||||||600
1735554220000|2024-12-30 10:23:40||293.9||293.9||293.9||293.9|790
1735559230000|2024-12-30 11:47:10|||||||||302
1735554230000|2024-12-30 10:23:50|||||||||2000
1735559250000|2024-12-30 11:47:30||294||293.8||294||293.8|853
1735554270000|2024-12-30 10:24:30||294||294||294||294|791
1735559290000|2024-12-30 11:48:10|||||||||2443
1735554320000|2024-12-30 10:25:20|||||||||1050
1735559300000|2024-12-30 11:48:20|||||||||1177
1735554340000|2024-12-30 10:25:40||294.1||294.1||294.1||294.1|740
1735559340000|2024-12-30 11:49:00|||||||||2365
1735554400000|2024-12-30 10:26:40||294||294||294||294|2038
1735559350000|2024-12-30 11:49:10|||||||||350
1735554430000|2024-12-30 10:27:10|||||||||959
1735559400000|2024-12-30 11:50:00|||||||||2365
1735554470000|2024-12-30 10:27:50||293.9||293.9||293.9||293.9|202
1735559410000|2024-12-30 11:50:10|||||||||1223
1735554510000|2024-12-30 10:28:30|294.3||294.3||294.3||294.3||404
1735559450000|2024-12-30 11:50:50|||||||||300
1735554520000|2024-12-30 10:28:40|293.8|293.3|293.6|293.1|293.8|293.4|293.6|293.1|757
1735559460000|2024-12-30 11:51:00|||||||||18
1735554530000|2024-12-30 10:28:50|||||||||13
1735559500000|2024-12-30 11:51:40|||||||||275
1735554550000|2024-12-30 10:29:10|293.5||293.4||293.5||293.4||0
1735559520000|2024-12-30 11:52:00|294.3|294.1|294.2|293.8|294.3|294.1|294.2|293.8|3289
1735554620000|2024-12-30 10:30:20|293.5|293.2|293.5|293.2|293.5|293.2|293.5|293.2|3
1735559530000|2024-12-30 11:52:10|294.3||294.3||294.3||294.3||0
1735554630000|2024-12-30 10:30:30||293.1||293.1||293.1||293.1|0
1735559540000|2024-12-30 11:52:20|294.7|294.3|294.6|294.4|294.7|294.4|294.6|294.2|737
1735554720000|2024-12-30 10:32:00|293.6|293.2|293.6|293.4|293.6|293.4|293.6|293.2|6637
1735559550000|2024-12-30 11:52:30|||||||||743
1735554730000|2024-12-30 10:32:10|293.8|293.3|293.8|293.3|293.8|293.3|293.8|293.3|31
1735559560000|2024-12-30 11:52:40|294.2|294.1|294.2|293.9|294.2|294.1|294.2|293.9|996
1735554740000|2024-12-30 10:32:20||293.4||293.4||293.4||293.4|0
1735559570000|2024-12-30 11:52:50|294|294|294.2|294|294.2|294|294|294|1352
1735554780000|2024-12-30 10:33:00|||||||||874
1735559580000|2024-12-30 11:53:00|294|293.9|294.2|293.9|294.2|293.9|294|293.9|470
1735554850000|2024-12-30 10:34:10|294.1|293.7|294.2|293.7|294.2|293.8|294.1|293.7|4698
1735559590000|2024-12-30 11:53:10|||||||||1620
1735554860000|2024-12-30 10:34:20|294|293.6|293.9|293.6|294|293.6|293.9|293.6|1699
1735559620000|2024-12-30 11:53:40|||||||||539
1735554870000|2024-12-30 10:34:30|293.6|293.3|293.6|293.3|293.6|293.3|293.6|293.3|796
1735559670000|2024-12-30 11:54:30|||||||||396
1735554880000|2024-12-30 10:34:40|294|293.4|294|293.5|294|293.5|294|293.4|39
1735559680000|2024-12-30 11:54:40|||||||||2
1735554900000|2024-12-30 10:35:00||293.4||293.4||293.4||293.4|0
1735559700000|2024-12-30 11:55:00|294.1|294|294.1|293.8|294.1|294|294.1|293.8|788
1735554940000|2024-12-30 10:35:40||293.3||293.3||293.3||293.3|1040
1735559710000|2024-12-30 11:55:10|294|293.7|294|293.7|294|293.7|294|293.7|740
1735554950000|2024-12-30 10:35:50|294.1|293.5|294.1|293.5|294.1|293.5|294.1|293.5|913
1735559720000|2024-12-30 11:55:20|||||||||181
1735554960000|2024-12-30 10:36:00|293.9|293.6|293.9|293.2|293.9|293.6|293.9|293.2|294
1735559760000|2024-12-30 11:56:00|||||||||181
1735555000000|2024-12-30 10:36:40|||||||||358
1735559830000|2024-12-30 11:57:10|||||||||78
1735555020000|2024-12-30 10:37:00|294|293.3|294|293.3|294|293.3|294|293.3|242
1735559840000|2024-12-30 11:57:20|||||||||2000
1735555030000|2024-12-30 10:37:10|||||||||364
1735559920000|2024-12-30 11:58:40|||||||||25
1735555050000|2024-12-30 10:37:30|||||||||330
1735559930000|2024-12-30 11:58:50|||||||||2971
1735555070000|2024-12-30 10:37:50|293.9||293.9||293.9||293.9||90
1735559940000|2024-12-30 11:59:00|||||||||594
1735555090000|2024-12-30 10:38:10|||||||||300
1735559950000|2024-12-30 11:59:10|||||||||1063
1735555110000|2024-12-30 10:38:30|||||||||2000
1735559960000|2024-12-30 11:59:20|||||||||1029
1735555130000|2024-12-30 10:38:50|||||||||5236
1735559990000|2024-12-30 11:59:50|||||||||510
1735555140000|2024-12-30 10:39:00||293.4||293.4||293.4||293.4|98
1735560000000|2024-12-30 12:00:00|||||||||342
1735555150000|2024-12-30 10:39:10||293.5||293.5||293.5||293.5|0
1735560010000|2024-12-30 12:00:10|||||||||78
1735555170000|2024-12-30 10:39:30|||||||||1688
1735560030000|2024-12-30 12:00:30|||||||||431
1735555180000|2024-12-30 10:39:40|||||||||2503
1735560040000|2024-12-30 12:00:40|294.2|293.8|294.2|293.8|294.2|293.8|294.2|293.8|7307
1735555190000|2024-12-30 10:39:50|||||||||1
1735560050000|2024-12-30 12:00:50|294||294||294.1||294||6646
1735555200000|2024-12-30 10:40:00|294.1|293.8|294.1|293.9|294.1|293.9|294.1|293.8|657
1735560060000|2024-12-30 12:01:00|293.8|293.4|293.8|293.4|293.8|293.4|293.8|293.4|293
1735555210000|2024-12-30 10:40:10|294|293.8|294.1|293.8|294.1|293.8|294|293.8|757
1735560070000|2024-12-30 12:01:10|293.9||293.9||293.9||293.9||648
1735555220000|2024-12-30 10:40:20||293.9||293.9||293.9||293.9|0
1735560080000|2024-12-30 12:01:20|||||||||2
1735555230000|2024-12-30 10:40:30|293.8|293.8|294.1|293.9|294.1|293.9|293.8|293.5|837
1735560110000|2024-12-30 12:01:50|||||||||1
1735555240000|2024-12-30 10:40:40|294|293.7|294|293.6|294|293.7|294|293.6|207
1735560120000|2024-12-30 12:02:00||293.6||293.6||293.6||293.6|85
1735555250000|2024-12-30 10:40:50||293.5||293.5||293.9||293.5|0
1735560140000|2024-12-30 12:02:20||293.7||293.7||293.7||293.7|2068
1735555260000|2024-12-30 10:41:00||293.9||293.5||293.9||293.5|0
1735560150000|2024-12-30 12:02:30|||||||||492
1735555270000|2024-12-30 10:41:10||293.9||293.5||293.9||293.5|0
1735560190000|2024-12-30 12:03:10||293.8||293.6||293.8||293.6|583
1735555290000|2024-12-30 10:41:30|||||||||1
1735560220000|2024-12-30 12:03:40|||||||||1177
1735555310000|2024-12-30 10:41:50|293.9||294||294||293.9||16
1735560230000|2024-12-30 12:03:50|||||||||66
1735555330000|2024-12-30 10:42:10|294.1||294.1||294.1||294.1||467
1735560280000|2024-12-30 12:04:40|||||||||459
1735555370000|2024-12-30 10:42:50||293.6||293.6||293.6||293.6|0
1735560310000|2024-12-30 12:05:10|||||||||759
1735555380000|2024-12-30 10:43:00||293.7||293.7||293.7||293.7|3000
1735560340000|2024-12-30 12:05:40|||||||||500
1735555390000|2024-12-30 10:43:10|294.2|293.9|294.2|293.9|294.2|293.9|294.2|293.9|3436
1735560390000|2024-12-30 12:06:30|||||||||436
1735555430000|2024-12-30 10:43:50|294.1|293.8|294.2|293.8|294.2|293.8|294.1|293.8|40
1735560430000|2024-12-30 12:07:10|||||||||340
1735555460000|2024-12-30 10:44:20|||||||||96
1735560440000|2024-12-30 12:07:20|||||||||3976
1735555470000|2024-12-30 10:44:30|294.5|294.1|294.5|294.1|294.5|294.1|294.5|294.1|1767
1735560460000|2024-12-30 12:07:40|||||||||1593
1735555480000|2024-12-30 10:44:40|294.6|294.3|294.4|293.9|294.6|294.3|294.3|293.9|1849
1735560500000|2024-12-30 12:08:20|||||||||3550
1735555490000|2024-12-30 10:44:50|294.3||294.3||294.4||294.3||0
1735560610000|2024-12-30 12:10:10|||||||||455
1735555500000|2024-12-30 10:45:00|294.4||294.4||294.4||294.3||0
1735560640000|2024-12-30 12:10:40|||||||||456
1735555510000|2024-12-30 10:45:10|294.3||294.3||294.3||294.3||0
1735560650000|2024-12-30 12:10:50|||||||||337
1735555520000|2024-12-30 10:45:20|||||||||2948
1735560820000|2024-12-30 12:13:40|293.8||293.9||293.9||293.8||240
1735555600000|2024-12-30 10:46:40||294||294||294||294|54
1735560840000|2024-12-30 12:14:00|||||||||390
1735555630000|2024-12-30 10:47:10|294.2|293.8|293.8|293.6|294.2|293.8|293.7|293.4|619
1735560890000|2024-12-30 12:14:50|||||||||1177
1735555640000|2024-12-30 10:47:20|||||||||272
1735560900000|2024-12-30 12:15:00||293.7||293.7||293.7||293.7|0
1735555660000|2024-12-30 10:47:40|294||294||294||294||0
1735560910000|2024-12-30 12:15:10|293.8|293.6|293.8|293.6|293.8|293.6|293.8|293.6|433
1735555690000|2024-12-30 10:48:10|293.9|293.4|294|293.4|294|293.4|293.9|293.4|124
1735555740000|2024-12-30 10:49:00|293.7|293.2|293.7|293.2|293.7|293.2|293.7|293.2|727
1735560920000|2024-12-30 12:15:20|293.9|293.8|293.9|293.8|293.9|293.8|293.9|293.8|1569
1735555760000|2024-12-30 10:49:20||293.1||293.1||293.1||293.1|0
1735560930000|2024-12-30 12:15:30|293.8|293.6|293.8|293.6|293.8|293.6|293.8|293.6|398
1735555800000|2024-12-30 10:50:00|||||||||90
1735560940000|2024-12-30 12:15:40|293.7|293.5|293.4|293.2|293.7|293.5|293.4|293.2|1853
1735555810000|2024-12-30 10:50:10|293.9|293.6|293.9|293.6|293.9|293.6|293.9|293.6|764
1735560960000|2024-12-30 12:16:00||293.3||293.3||293.3||293.3|1694
1735555830000|2024-12-30 10:50:30|293.6|293.5|293.6|293.5|293.6|293.5|293.6|293.5|819
1735560970000|2024-12-30 12:16:10|||||||||372
1735555840000|2024-12-30 10:50:40||293.3||293.3||293.3||293.3|258
1735560980000|2024-12-30 12:16:20|||||||||120
1735555850000|2024-12-30 10:50:50||293.2||293.3||293.3||293.2|0
1735560990000|2024-12-30 12:16:30||293.1||293.1||293.1||293.1|144
1735555870000|2024-12-30 10:51:10|293.9|293.2|293.9|293.2|293.9|293.2|293.9|293.2|0
1735561000000|2024-12-30 12:16:40|293.3||293.3||293.3||293.3||0
1735555880000|2024-12-30 10:51:20|||||||||10000
1735561030000|2024-12-30 12:17:10||293||293||293||293|185
1735555900000|2024-12-30 10:51:40|294|293.5|294.1|293.9|294.3|293.9|294|293.5|29792
1735555910000|2024-12-30 10:51:50|294.3|294|294.3|293.9|294.3|294|294.3|293.9|216
1735561070000|2024-12-30 12:17:50|293|292.8|293.2|292.9|293.2|292.9|293|292.8|2393
1735555930000|2024-12-30 10:52:10||294||294||294||294|0
1735561080000|2024-12-30 12:18:00|293.3|293|293.3|293.1|293.3|293.1|293.3|293|588
1735555960000|2024-12-30 10:52:40|295|294.4|295|294.4|295|294.4|295|294.4|751
1735561090000|2024-12-30 12:18:10||293||293||293||293|325
1735555970000|2024-12-30 10:52:50||294.3||294.3||294.3||294.3|0
1735561130000|2024-12-30 12:18:50|||||||||407
1735556100000|2024-12-30 10:55:00|294.9||294.9||294.9||294.9||0
1735561140000|2024-12-30 12:19:00|||||||||84
1735556120000|2024-12-30 10:55:20|294.8||294.8||294.8||294.8||0
1735561150000|2024-12-30 12:19:10|293.5|293.2|293.5|293.2|293.5|293.2|293.5|293.2|586
1735556130000|2024-12-30 10:55:30|294.6|294|294.5|294.1|294.6|294.2|294.4|294|1674
1735561200000|2024-12-30 12:20:00|293.4||293.4||293.4||293.4||645
1735556140000|2024-12-30 10:55:40|||||||||162
1735561210000|2024-12-30 12:20:10|293.5||293.5||293.5||293.5||0
1735556180000|2024-12-30 10:56:20|||||||||10125
1735561220000|2024-12-30 12:20:20|||||||||1097
1735556200000|2024-12-30 10:56:40|||||||||800
1735561230000|2024-12-30 12:20:30|||||||||930
1735556230000|2024-12-30 10:57:10|294.4|294.2|294.4|294.1|294.4|294.2|294.4|294.1|6119
1735561270000|2024-12-30 12:21:10|||||||||138
1735556240000|2024-12-30 10:57:20|294.7|294.5|294.7|294.6|294.7|294.6|294.7|294.5|1401
1735561280000|2024-12-30 12:21:20|||||||||296
1735556250000|2024-12-30 10:57:30||294.5||294.6||294.6||294.5|277
1735561310000|2024-12-30 12:21:50|||||||||118
1735556260000|2024-12-30 10:57:40|||||||||518
1735561340000|2024-12-30 12:22:20|293.7|293.4|293.8|293.3|293.8|293.5|293.7|293.3|851
1735556270000|2024-12-30 10:57:50|295||295||295||295||632
1735561350000|2024-12-30 12:22:30|293.7||293.7||293.7||293.7||0
1735556310000|2024-12-30 10:58:30|||||||||100
1735561370000|2024-12-30 12:22:50|||||||||416
1735556330000|2024-12-30 10:58:50|294.9||294.9||294.9||294.9||3
1735561380000|2024-12-30 12:23:00|293.6||293.6||293.6||293.6||1021
1735556380000|2024-12-30 10:59:40|||||||||33
1735561390000|2024-12-30 12:23:10|293.7||293.7||293.7||293.7||0
1735556390000|2024-12-30 10:59:50|||||||||1
1735561400000|2024-12-30 12:23:20|293.6||293.6||293.6||293.6||0
1735556400000|2024-12-30 11:00:00|||||||||22
1735561440000|2024-12-30 12:24:00|293.5|293.2|293.5|293.2|293.5|293.2|293.5|293.2|51
1735556440000|2024-12-30 11:00:40|||||||||678
1735556450000|2024-12-30 11:00:50|||||||||1346
1735561470000|2024-12-30 12:24:30||293.3||293.3||293.3||293.3|3524
1735556460000|2024-12-30 11:01:00|||||||||1000
1735561480000|2024-12-30 12:24:40|293.6|293.4|293.6|293.3|293.7|293.4|293.6|293.3|1060
1735556510000|2024-12-30 11:01:50|295||294.9||295||294.9||717
1735561500000|2024-12-30 12:25:00|293.5|293.4|293.5|293.3|293.5|293.4|293.5|293.3|0
1735556530000|2024-12-30 11:02:10|294.8|294.5|294.7|294.2|294.8|294.5|294.6|294.2|994
1735561510000|2024-12-30 12:25:10|293.4|293.1|293.5|293.4|293.5|293.4|293.2|293.1|470
1735556550000|2024-12-30 11:02:30|||||||||168
1735561520000|2024-12-30 12:25:20|293.6|293.5|293.6|293.5|293.6|293.5|293.6|293.5|211
1735556560000|2024-12-30 11:02:40|294.3|294|294.3|294|294.3|294|294.3|294|728
1735561530000|2024-12-30 12:25:30||293.4||293.4||293.4||293.4|367
1735556570000|2024-12-30 11:02:50||293.9||293.9||293.9||293.9|800
1735561540000|2024-12-30 12:25:40|293.5|293.3|293.6|293.2|293.6|293.3|293.5|293.2|442
1735556580000|2024-12-30 11:03:00|294.4|294|294.3|294|294.4|294.1|294.3|294|1869
1735561550000|2024-12-30 12:25:50||293.4||293.4||293.4||293.4|0
1735556590000|2024-12-30 11:03:10||293.9||293.9||293.9||293.9|377
1735561580000|2024-12-30 12:26:20|||||||||687
1735556640000|2024-12-30 11:04:00|||||||||165
1735561600000|2024-12-30 12:26:40|293.4|293|293.3|293|293.4|293|293.3|293|105
1735556680000|2024-12-30 11:04:40|294.2||294.2||294.2||294.2||85
1735561620000|2024-12-30 12:27:00|||||||||83
1735556700000|2024-12-30 11:05:00||294||294||294||294|14573
1735561630000|2024-12-30 12:27:10||293.1||293.1||293.1||293.1|0
1735556710000|2024-12-30 11:05:10|294.4|294.3|294.4|294.1|294.4|294.3|294.3|294|4849
1735561640000|2024-12-30 12:27:20|293.1|292.8|293.1|292.8|293.1|292.8|293.1|292.8|83
1735556720000|2024-12-30 11:05:20|294.5|294.2|294.8|294.4|294.8|294.5|294.5|294.2|458
1735561670000|2024-12-30 12:27:50|||||||||195
1735556740000|2024-12-30 11:05:40|294.7|294.3|294.7|294.2|294.7|294.3|294.7|294.2|2146
1735561690000|2024-12-30 12:28:10|||||||||8475
1735556750000|2024-12-30 11:05:50|294.6|294|294.4|294|294.6|294|294.4|294|1428
1735561700000|2024-12-30 12:28:20|293|293|293.1|293|293.2|293|293|293|661
1735556760000|2024-12-30 11:06:00|294.3|293.9|294.4|293.9|294.4|294|294.3|293.9|4432
1735561720000|2024-12-30 12:28:40|||||||||33
1735556790000|2024-12-30 11:06:30|295|294.8|295|294.6|295|294.8|295|294.6|1304
1735561730000|2024-12-30 12:28:50||292.9||293||293||292.9|1317
1735556840000|2024-12-30 11:07:20|||||||||249
1735561780000|2024-12-30 12:29:40|||||||||1000
1735556850000|2024-12-30 11:07:30||294.8||294.8||294.8||294.8|0
1735561820000|2024-12-30 12:30:20|||||||||169
1735556890000|2024-12-30 11:08:10|||||||||400
1735561830000|2024-12-30 12:30:30|293.3||293.2||293.3||293.2||141
1735556920000|2024-12-30 11:08:40|295.3|295|295.2|295.1|295.3|295.1|295.2|295|664
1735561850000|2024-12-30 12:30:50|||||||||371
1735556940000|2024-12-30 11:09:00|295.3||295.3||295.3||295.3||2811
1735561860000|2024-12-30 12:31:00|293.3||293.3||293.3||293.3||0
1735556960000|2024-12-30 11:09:20|295.5|295.3|295.8|295.6|295.8|295.6|295.5|295.3|3351
1735561900000|2024-12-30 12:31:40|||||||||550
1735556970000|2024-12-30 11:09:30|||||||||72
1735561940000|2024-12-30 12:32:20|||||||||3080
1735556980000|2024-12-30 11:09:40|||||||||2000
1735561950000|2024-12-30 12:32:30|293|292.8|292.9|292.8|293|292.8|292.9|292.8|1857
1735557000000|2024-12-30 11:10:00|296.1|295.7|296.1|295.7|296.1|295.7|296.1|295.7|426
1735561970000|2024-12-30 12:32:50||292.7||292.7||292.7||292.7|766
1735557030000|2024-12-30 11:10:30|296.6|296.1|296.6|296.2|296.6|296.2|296.6|296.1|15
1735562000000|2024-12-30 12:33:20|293|292.9|293|292.9|293|292.9|293|292.9|701
1735557050000|2024-12-30 11:10:50|296.5||296.6||296.6||296.5||104
1735562020000|2024-12-30 12:33:40|||||||||303
1735557070000|2024-12-30 11:11:10|296.5|295.7|296.1|295.7|296.5|295.7|296.1|295.7|293
1735562030000|2024-12-30 12:33:50|||||||||1267
1735557100000|2024-12-30 11:11:40|296|295.8|296|295.7|296|295.8|296|295.7|2057
1735562040000|2024-12-30 12:34:00||292.7||292.7||292.7||292.7|474
1735557110000|2024-12-30 11:11:50|296.4|295.9|296.4|296|296.4|296|296.4|295.9|139
1735562050000|2024-12-30 12:34:10||292.9||292.9||292.9||292.9|429
1735557130000|2024-12-30 11:12:10|||||||||460
1735562090000|2024-12-30 12:34:50|||||||||439
1735557250000|2024-12-30 11:14:10|||||||||460
1735562110000|2024-12-30 12:35:10|||||||||339
1735557310000|2024-12-30 11:15:10|296.3||296.3||296.3||296.3||606
1735562120000|2024-12-30 12:35:20|292.9|292.8|293|292.9|293|292.9|292.9|292.8|5041
1735557330000|2024-12-30 11:15:30|||||||||460
1735562130000|2024-12-30 12:35:30|293.1|293|293.3|293.2|293.3|293.2|293.1|293|799
1735557340000|2024-12-30 11:15:40|296.2|295.9|296.4|296|296.4|296|296.2|295.9|3743
1735562140000|2024-12-30 12:35:40||293.1||293.1||293.1||293.1|494
1735557350000|2024-12-30 11:15:50||296.1||296.2||296.2||296.1|590
1735562150000|2024-12-30 12:35:50|293.5|293.2|293.5|293.2|293.5|293.2|293.5|293.2|405
1735557390000|2024-12-30 11:16:30|296.9|296.5|296.7|296.2|296.9|296.5|296.7|296.2|14721
1735562160000|2024-12-30 12:36:00||293.3||293.3||293.3||293.3|0
1735557400000|2024-12-30 11:16:40|296.6|296|296.5|296|296.6|296|296.5|296|544
1735562170000|2024-12-30 12:36:10|293.4|293.1|293.4|293.1|293.4|293.1|293.4|293.1|360
1735557460000|2024-12-30 11:17:40|296.4|295.9|296.3|295.9|296.4|295.9|296.3|295.9|17
1735562180000|2024-12-30 12:36:20|||||||||2
1735557470000|2024-12-30 11:17:50|||||||||11
1735562230000|2024-12-30 12:37:10|293.5||293.5||293.5||293.5||0
1735557540000|2024-12-30 11:19:00|296||296||296||296||406
1735562270000|2024-12-30 12:37:50|293.4||293.3||293.4||293.3||4
1735557550000|2024-12-30 11:19:10||295.6||295.6||295.6||295.6|168
1735562280000|2024-12-30 12:38:00|293.4|293.2|293.5|293.2|293.5|293.2|293.4|293.2|39
1735557560000|2024-12-30 11:19:20|295.6|295.3|295.5|295.2|295.6|295.4|295.5|295.2|2000
1735562330000|2024-12-30 12:38:50|293.4||293.4||293.4||293.4||758
1735557580000|2024-12-30 11:19:40|295.4|295.1|295.3|295|295.4|295.1|295.3|295|1101
1735562340000|2024-12-30 12:39:00|293.3|293.1|293.5|293.2|293.5|293.2|293.3|293.1|506
1735557620000|2024-12-30 11:20:20|295.2||295.2||295.2||295.2||710
1735562350000|2024-12-30 12:39:10|293.4||293.4||293.4||293.4||0
1735557630000|2024-12-30 11:20:30|||||||||10000
1735562370000|2024-12-30 12:39:30|293.3|293.1|293.3|293.1|293.3|293.1|293.3|293.1|208
1735557640000|2024-12-30 11:20:40|295.5|295.2|295.4|295.2|295.5|295.2|295.4|295.2|716
1735562410000|2024-12-30 12:40:10||293||292.9||293.2||292.9|203
1735557650000|2024-12-30 11:20:50|295.5|295.4|295.5|295.2|295.5|295.4|295.5|295.2|891
1735562420000|2024-12-30 12:40:20||293||293||293||293|0
1735557660000|2024-12-30 11:21:00||295.4||295.2||295.4||295.2|852
1735562450000|2024-12-30 12:40:50|293|292.8|293|292.7|293|292.8|293|292.7|156
1735557670000|2024-12-30 11:21:10|||||||||417
1735562500000|2024-12-30 12:41:40|||||||||1355
1735557680000|2024-12-30 11:21:20||294.9||295||295||294.9|2136
1735562520000|2024-12-30 12:42:00|292.9|292.8|292.9|292.5|292.9|292.8|292.9|292.5|1212
1735557740000|2024-12-30 11:22:20|||||||||30
1735562530000|2024-12-30 12:42:10|292.8||292.8||292.8||292.8||186
1735557780000|2024-12-30 11:23:00|295.4|295.1|295.4|295.1|295.4|295.2|295.4|295.1|750
1735562550000|2024-12-30 12:42:30|||||||||171
1735562570000|2024-12-30 12:42:50|||||||||612
1735557790000|2024-12-30 11:23:10|295.5|295.2|295.5|295.2|295.5|295.3|295.5|295.2|673
1735562580000|2024-12-30 12:43:00|292.7|292.1|292.5|292.2|292.7|292.2|292.5|292.1|3
1735557810000|2024-12-30 11:23:30|295.4|294.9|295.4|294.9|295.4|294.9|295.4|294.9|301
1735562590000|2024-12-30 12:43:10||292.3||292.3||292.3||292.3|3450
1735557820000|2024-12-30 11:23:40||295||295||295||295|0
1735562610000|2024-12-30 12:43:30||292.4||292.4||292.4||292.4|839
1735557830000|2024-12-30 11:23:50|295.2||295.2||295.2||295.2||99
1735562640000|2024-12-30 12:44:00|||||||||1185
1735557860000|2024-12-30 11:24:20|295.1|294.9|295.1|294.9|295.1|294.9|295.1|294.9|848
1735562650000|2024-12-30 12:44:10|||||||||1000
1735557890000|2024-12-30 11:24:50|||||||||176
1735562660000|2024-12-30 12:44:20|292.3|292.1|292.5|292.2|292.5|292.2|292.3|292.1|474
1735557940000|2024-12-30 11:25:40||294.7||294.7||294.7||294.7|338
1735562670000|2024-12-30 12:44:30|292.3||292.4||292.5||292.3||913
1735557960000|2024-12-30 11:26:00|294.9|294.6|294.9|294.6|294.9|294.6|294.9|294.6|570
1735562690000|2024-12-30 12:44:50|||||||||3500
1735557970000|2024-12-30 11:26:10|||||||||2
1735562720000|2024-12-30 12:45:20|292.5||292.5||292.5||292.5||0
1735557990000|2024-12-30 11:26:30|295.1|294.7|295.1|294.8|295.1|294.8|295.1|294.7|579
1735562850000|2024-12-30 12:47:30|||||||||408
1735558000000|2024-12-30 11:26:40||294.7||294.7||294.7||294.7|272
1735562860000|2024-12-30 12:47:40|292.7|292.3|292.7|292.4|292.7|292.4|292.5|292.3|1812
1735558050000|2024-12-30 11:27:30|295|294.6|295|294.6|295|294.6|295|294.6|914
1735562880000|2024-12-30 12:48:00|||||||||98
1735558060000|2024-12-30 11:27:40|||||||||57
1735562900000|2024-12-30 12:48:20|||||||||410
1735558070000|2024-12-30 11:27:50|294.9||294.9||294.9||294.9||33
1735562930000|2024-12-30 12:48:50|||||||||688
1735558140000|2024-12-30 11:29:00|||||||||700
1735562940000|2024-12-30 12:49:00|292.4|292.3|292.3|292.1|292.5|292.3|292.3|292.1|600
1735558160000|2024-12-30 11:29:20|||||||||721
1735562950000|2024-12-30 12:49:10|292.1|292.2|292.1|292|292.2|292.2|292.1|292|1892
1735558200000|2024-12-30 11:30:00|294.7||294.7||294.7||294.7||307
1735562960000|2024-12-30 12:49:20|292.2|292.1|292.3|292.1|292.3|292.1|292.2|292.1|322
1735558210000|2024-12-30 11:30:10|294.5|294.4|294.4|294.3|294.5|294.4|294.3|293.9|2262
1735562970000|2024-12-30 12:49:30|292.4|292.2|292.4|292.2|292.4|292.2|292.4|292.2|949
1735558220000|2024-12-30 11:30:20||294.2||293.8||294.2||293.8|370
1735562990000|2024-12-30 12:49:50|||||||||534
1735558240000|2024-12-30 11:30:40|||||||||335
1735563020000|2024-12-30 12:50:20|||||||||831
1735558250000|2024-12-30 11:30:50|||||||||450
1735563040000|2024-12-30 12:50:40|292.3|292.3|292.3|292|292.3|292.3|292.3|292|1297
1735558320000|2024-12-30 11:32:00|||||||||944
1735563070000|2024-12-30 12:51:10|||||||||3404
1735558340000|2024-12-30 11:32:20||293.9||293.9||293.9||293.9|450
1735563080000|2024-12-30 12:51:20|292.1||292.1||292.1||292.1||297
1735558350000|2024-12-30 11:32:30|294.3||294.3||294.3||294.2||779
1735563140000|2024-12-30 12:52:20|||||||||1
1735558360000|2024-12-30 11:32:40|294.4||294.2||294.4||294.2||525
1735563170000|2024-12-30 12:52:50|||||||||450
1735558380000|2024-12-30 11:33:00|294.1|293.8|294.1|293.8|294.1|293.8|294.1|293.8|1478
1735563180000|2024-12-30 12:53:00|||||||||8
1735558390000|2024-12-30 11:33:10|294.2|293.9|294.2|293.9|294.2|293.9|294.2|293.9|140
1735563230000|2024-12-30 12:53:50|||||||||420
1735558500000|2024-12-30 11:35:00|||||||||1053
1735563240000|2024-12-30 12:54:00|292.2||292.2||292.2||292.2||608
1735558510000|2024-12-30 11:35:10|||||||||669
1735563270000|2024-12-30 12:54:30|292.3|292.1|292.3|292.2|292.3|292.2|292.3|292.1|1539
1735558570000|2024-12-30 11:36:10|||||||||353
1735563280000|2024-12-30 12:54:40|||||||||2769
1735558590000|2024-12-30 11:36:30|||||||||117
1735563320000|2024-12-30 12:55:20|||||||||600
1735558610000|2024-12-30 11:36:50|||||||||250
1735563330000|2024-12-30 12:55:30|292.4|292.3|292.4|292.3|292.4|292.3|292.4|292.3|576
1735558670000|2024-12-30 11:37:50|293.9|293.6|294.2|293.8|294.2|293.8|293.8|293.6|779
1735563340000|2024-12-30 12:55:40|292.6|292.4|292.6|292.4|292.6|292.4|292.6|292.4|492
1735558680000|2024-12-30 11:38:00||293.9||293.8||293.9||293.8|158
1735563350000|2024-12-30 12:55:50||292.5||292.5||292.5||292.5|613
1735558720000|2024-12-30 11:38:40|||||||||90
1735563380000|2024-12-30 12:56:20|||||||||678
1735558730000|2024-12-30 11:38:50|||||||||327
1735563410000|2024-12-30 12:56:50|||||||||17
1735558790000|2024-12-30 11:39:50|294.1||294.1||294.1||294.1||192
1735563420000|2024-12-30 12:57:00|||||||||10
1735558800000|2024-12-30 11:40:00|||||||||300
1735563480000|2024-12-30 12:58:00|293.3|292.9|292.9|292.8|293.3|293|292.9|292.8|2220
1735558840000|2024-12-30 11:40:40|||||||||180
1735563490000|2024-12-30 12:58:10|292.8|292.6|292.8|292.6|292.8|292.6|292.8|292.6|812
1735558850000|2024-12-30 11:40:50|||||||||892
1735563510000|2024-12-30 12:58:30|||||||||124
1735558880000|2024-12-30 11:41:20|294|293.7|294.1|293.7|294.1|293.7|294|293.7|754
1735563520000|2024-12-30 12:58:40|292.9|292.8|292.9|292.8|292.9|292.8|292.9|292.8|1621
1735558890000|2024-12-30 11:41:30|294||294||294||294||0
1735563560000|2024-12-30 12:59:20|||||||||158
1735558900000|2024-12-30 11:41:40|||||||||406
1735563590000|2024-12-30 12:59:50||292.7||292.7||292.7||292.7|274
1735558920000|2024-12-30 11:42:00|||||||||2063
1735563600000|2024-12-30 13:00:00|||||||||240
1735558940000|2024-12-30 11:42:20|||||||||511
1735563630000|2024-12-30 13:00:30|||||||||442
1735559000000|2024-12-30 11:43:20||293.8||293.8||293.8||293.8|401
1735563640000|2024-12-30 13:00:40|||||||||676
1735559010000|2024-12-30 11:43:30|294.1|293.9|294.1|293.8|294.1|293.9|294.1|293.8|617
1735563710000|2024-12-30 13:01:50|||||||||450
1735559060000|2024-12-30 11:44:20|||||||||617
1735563720000|2024-12-30 13:02:00|||||||||1355
1735559070000|2024-12-30 11:44:30|||||||||1
1735563730000|2024-12-30 13:02:10|||||||||1699
1735559100000|2024-12-30 11:45:00|||||||||78
1735563740000|2024-12-30 13:02:20|293.1|292.9|293|292.7|293.1|292.9|293|292.7|1397
1735559140000|2024-12-30 11:45:40|||||||||328
1735563750000|2024-12-30 13:02:30|||||||||417
1735559160000|2024-12-30 11:46:00|||||||||1
1735563780000|2024-12-30 13:03:00|292.8|292.6|292.8|292.6|292.8|292.6|292.8|292.6|2388
1735559180000|2024-12-30 11:46:20|||||||||600
1735563790000|2024-12-30 13:03:10|||||||||1400
1735559230000|2024-12-30 11:47:10|||||||||302
1735563810000|2024-12-30 13:03:30|||||||||1694
1735559250000|2024-12-30 11:47:30||294||293.8||294||293.8|853
1735563820000|2024-12-30 13:03:40|||||||||13
1735559290000|2024-12-30 11:48:10|||||||||2443
1735563840000|2024-12-30 13:04:00|||||||||592
1735559300000|2024-12-30 11:48:20|||||||||1177
1735563860000|2024-12-30 13:04:20|||||||||404
1735559340000|2024-12-30 11:49:00|||||||||2365
1735563870000|2024-12-30 13:04:30|||||||||678
1735559350000|2024-12-30 11:49:10|||||||||350
1735563890000|2024-12-30 13:04:50||292.7||292.7||292.7||292.7|440
1735559400000|2024-12-30 11:50:00|||||||||2365
1735559410000|2024-12-30 11:50:10|||||||||1223
1735563900000|2024-12-30 13:05:00||292.6||292.7||292.7||292.6|580
1735559450000|2024-12-30 11:50:50|||||||||300
1735563950000|2024-12-30 13:05:50|||||||||444
1735559460000|2024-12-30 11:51:00|||||||||18
1735564020000|2024-12-30 13:07:00|293.2|292.9|293.1|293|293.2|293|293.1|292.9|953
1735559500000|2024-12-30 11:51:40|||||||||275
1735564030000|2024-12-30 13:07:10|293.3|293.2|293.3|293|293.3|293.2|293.3|293|1085
1735559520000|2024-12-30 11:52:00|294.3|294.1|294.2|293.8|294.3|294.1|294.2|293.8|3289
1735564100000|2024-12-30 13:08:20|292.9|292.8|293.1|292.8|293.1|292.8|292.9|292.8|587
1735559530000|2024-12-30 11:52:10|294.3||294.3||294.3||294.3||0
1735564110000|2024-12-30 13:08:30|||||||||579
1735559540000|2024-12-30 11:52:20|294.7|294.3|294.6|294.4|294.7|294.4|294.6|294.2|737
1735564120000|2024-12-30 13:08:40|||||||||394
1735559550000|2024-12-30 11:52:30|||||||||743
1735564160000|2024-12-30 13:09:20|||||||||420
1735559560000|2024-12-30 11:52:40|294.2|294.1|294.2|293.9|294.2|294.1|294.2|293.9|996
1735564220000|2024-12-30 13:10:20|||||||||40
1735559570000|2024-12-30 11:52:50|294|294|294.2|294|294.2|294|294|294|1352
1735564240000|2024-12-30 13:10:40|||||||||830
1735559580000|2024-12-30 11:53:00|294|293.9|294.2|293.9|294.2|293.9|294|293.9|470
1735564250000|2024-12-30 13:10:50|||||||||6
1735559590000|2024-12-30 11:53:10|||||||||1620
1735564290000|2024-12-30 13:11:30|||||||||414
1735559620000|2024-12-30 11:53:40|||||||||539
1735564360000|2024-12-30 13:12:40|||||||||5
1735559670000|2024-12-30 11:54:30|||||||||396
1735564370000|2024-12-30 13:12:50|293|292.9|293.1|292.9|293.1|293|293|292.9|111
1735559680000|2024-12-30 11:54:40|||||||||2
1735564410000|2024-12-30 13:13:30|||||||||86
1735559700000|2024-12-30 11:55:00|294.1|294|294.1|293.8|294.1|294|294.1|293.8|788
1735564430000|2024-12-30 13:13:50|||||||||34
1735559710000|2024-12-30 11:55:10|294|293.7|294|293.7|294|293.7|294|293.7|740
1735564460000|2024-12-30 13:14:20|293|292.8|293|292.8|293|292.8|293|292.8|707
1735559720000|2024-12-30 11:55:20|||||||||181
1735564480000|2024-12-30 13:14:40|||||||||1073
1735559760000|2024-12-30 11:56:00|||||||||181
1735564490000|2024-12-30 13:14:50|||||||||1026
1735559830000|2024-12-30 11:57:10|||||||||78
1735564540000|2024-12-30 13:15:40|||||||||2204
1735559840000|2024-12-30 11:57:20|||||||||2000
1735564620000|2024-12-30 13:17:00||292.9||292.9||292.9||292.9|0
1735559920000|2024-12-30 11:58:40|||||||||25
1735564680000|2024-12-30 13:18:00|||||||||583
1735559930000|2024-12-30 11:58:50|||||||||2971
1735564790000|2024-12-30 13:19:50|||||||||1498
1735559940000|2024-12-30 11:59:00|||||||||594
1735564800000|2024-12-30 13:20:00|293.2|293|292.9|292.8|293.2|293.1|292.9|292.8|2360
1735559950000|2024-12-30 11:59:10|||||||||1063
1735564820000|2024-12-30 13:20:20|293.1|292.9|293.1|292.9|293.1|292.9|293.1|292.9|633
1735559960000|2024-12-30 11:59:20|||||||||1029
1735564830000|2024-12-30 13:20:30||293||293||293||293|0
1735559990000|2024-12-30 11:59:50|||||||||510
1735564860000|2024-12-30 13:21:00|||||||||610
1735560000000|2024-12-30 12:00:00|||||||||342
1735564950000|2024-12-30 13:22:30|293|292.9|293|292.9|293|292.9|293|292.9|639
1735560010000|2024-12-30 12:00:10|||||||||78
1735565000000|2024-12-30 13:23:20|292.9|292.8|292.9|292.8|292.9|292.8|292.9|292.8|4331
1735560030000|2024-12-30 12:00:30|||||||||431
1735565010000|2024-12-30 13:23:30|293||293||293||293||471
1735560040000|2024-12-30 12:00:40|294.2|293.8|294.2|293.8|294.2|293.8|294.2|293.8|7307
1735565040000|2024-12-30 13:24:00|293.2||293.2||293.2||293.2||0
1735560050000|2024-12-30 12:00:50|294||294||294.1||294||6646
1735565050000|2024-12-30 13:24:10|||||||||350
1735560060000|2024-12-30 12:01:00|293.8|293.4|293.8|293.4|293.8|293.4|293.8|293.4|293
1735565120000|2024-12-30 13:25:20|||||||||33
1735560070000|2024-12-30 12:01:10|293.9||293.9||293.9||293.9||648
1735565140000|2024-12-30 13:25:40|||||||||472
1735560080000|2024-12-30 12:01:20|||||||||2
1735565160000|2024-12-30 13:26:00|293||293||293||293||0
1735560110000|2024-12-30 12:01:50|||||||||1
1735565180000|2024-12-30 13:26:20|||||||||411
1735560120000|2024-12-30 12:02:00||293.6||293.6||293.6||293.6|85
1735565230000|2024-12-30 13:27:10|||||||||506
1735560140000|2024-12-30 12:02:20||293.7||293.7||293.7||293.7|2068
1735565250000|2024-12-30 13:27:30|||||||||413
1735560150000|2024-12-30 12:02:30|||||||||492
1735565310000|2024-12-30 13:28:30||292.9||292.9||292.9||292.9|0
1735560190000|2024-12-30 12:03:10||293.8||293.6||293.8||293.6|583
1735565320000|2024-12-30 13:28:40|||||||||701
1735565330000|2024-12-30 13:28:50|||||||||412
1735560220000|2024-12-30 12:03:40|||||||||1177
1735565340000|2024-12-30 13:29:00|||||||||618
1735560230000|2024-12-30 12:03:50|||||||||66
1735565350000|2024-12-30 13:29:10|292.9|292.8|292.9|292.8|292.9|292.8|292.9|292.8|170
1735560280000|2024-12-30 12:04:40|||||||||459
1735565360000|2024-12-30 13:29:20|||||||||314
1735560310000|2024-12-30 12:05:10|||||||||759
1735565370000|2024-12-30 13:29:30|||||||||429
1735560340000|2024-12-30 12:05:40|||||||||500
1735565380000|2024-12-30 13:29:40|||||||||411
1735560390000|2024-12-30 12:06:30|||||||||436
1735560430000|2024-12-30 12:07:10|||||||||340
1735565410000|2024-12-30 13:30:10|||||||||412
1735560440000|2024-12-30 12:07:20|||||||||3976
1735565430000|2024-12-30 13:30:30|||||||||642
1735560460000|2024-12-30 12:07:40|||||||||1593
1735565460000|2024-12-30 13:31:00|||||||||493
1735560500000|2024-12-30 12:08:20|||||||||3550
1735565470000|2024-12-30 13:31:10|||||||||423
1735560610000|2024-12-30 12:10:10|||||||||455
1735565520000|2024-12-30 13:32:00|292.7|292.6|292.7|292.6|292.7|292.6|292.7|292.6|975
1735560640000|2024-12-30 12:10:40|||||||||456
1735565530000|2024-12-30 13:32:10|292.8|292.7|292.8|292.7|292.8|292.7|292.8|292.7|262
1735560650000|2024-12-30 12:10:50|||||||||337
1735565540000|2024-12-30 13:32:20|292.9||292.9||292.9||292.9||1472
1735560820000|2024-12-30 12:13:40|293.8||293.9||293.9||293.8||240
1735565550000|2024-12-30 13:32:30|||||||||366
1735560840000|2024-12-30 12:14:00|||||||||390
1735565560000|2024-12-30 13:32:40|||||||||458
1735560890000|2024-12-30 12:14:50|||||||||1177
1735565630000|2024-12-30 13:33:50|292.7|292.5|292.7|292.5|292.8|292.5|292.7|292.5|721
1735560900000|2024-12-30 12:15:00||293.7||293.7||293.7||293.7|0
1735565640000|2024-12-30 13:34:00|292.3|292|292.3|292.1|292.3|292.1|292.3|292|812
1735560910000|2024-12-30 12:15:10|293.8|293.6|293.8|293.6|293.8|293.6|293.8|293.6|433
1735565660000|2024-12-30 13:34:20|292.2|292|292.2|292|292.2|292|292.2|292|706
1735560920000|2024-12-30 12:15:20|293.9|293.8|293.9|293.8|293.9|293.8|293.9|293.8|1569
1735565670000|2024-12-30 13:34:30|292|291.9|292|291.9|292.1|291.9|292|291.9|1012
1735560930000|2024-12-30 12:15:30|293.8|293.6|293.8|293.6|293.8|293.6|293.8|293.6|398
1735565680000|2024-12-30 13:34:40||291.8||291.8||291.8||291.8|183
1735560940000|2024-12-30 12:15:40|293.7|293.5|293.4|293.2|293.7|293.5|293.4|293.2|1853
1735565690000|2024-12-30 13:34:50|291.9|291.7|291.9|291.7|291.9|291.7|291.9|291.7|205
1735560960000|2024-12-30 12:16:00||293.3||293.3||293.3||293.3|1694
1735565700000|2024-12-30 13:35:00|292.1|291.8|292.2|292|292.2|292|292.1|291.8|103
1735560970000|2024-12-30 12:16:10|||||||||372
1735565730000|2024-12-30 13:35:30|292.1||292.1||292.1||292.1||0
1735560980000|2024-12-30 12:16:20|||||||||120
1735565760000|2024-12-30 13:36:00|292.3|291.9|292|291.9|292.3|291.9|292|291.9|941
1735560990000|2024-12-30 12:16:30||293.1||293.1||293.1||293.1|144
1735565810000|2024-12-30 13:36:50|291.7|291.5|291.7|291.5|291.7|291.5|291.7|291.5|126
1735561000000|2024-12-30 12:16:40|293.3||293.3||293.3||293.3||0
1735565820000|2024-12-30 13:37:00|291.8|291.6|291.9|291.6|291.9|291.6|291.8|291.6|7186
1735561030000|2024-12-30 12:17:10||293||293||293||293|185
1735565830000|2024-12-30 13:37:10|||||||||1154
1735561070000|2024-12-30 12:17:50|293|292.8|293.2|292.9|293.2|292.9|293|292.8|2393
1735565840000|2024-12-30 13:37:20|291.8|291.7|291.8|291.5|291.8|291.7|291.7|291.4|4273
1735561080000|2024-12-30 12:18:00|293.3|293|293.3|293.1|293.3|293.1|293.3|293|588
1735565850000|2024-12-30 13:37:30|291.7||291.7||291.7||291.7||0
1735561090000|2024-12-30 12:18:10||293||293||293||293|325
1735565860000|2024-12-30 13:37:40|||||||||18
1735561130000|2024-12-30 12:18:50|||||||||407
1735565880000|2024-12-30 13:38:00|291.6|291.4|291.6|291.3|291.6|291.4|291.6|291.3|2270
1735561140000|2024-12-30 12:19:00|||||||||84
1735565890000|2024-12-30 13:38:10|291.5|291.1|291.4|291.1|291.5|291.1|291.4|291.1|84
1735561150000|2024-12-30 12:19:10|293.5|293.2|293.5|293.2|293.5|293.2|293.5|293.2|586
1735565910000|2024-12-30 13:38:30|||||||||44
1735565920000|2024-12-30 13:38:40||291||291||291||291|352
1735561200000|2024-12-30 12:20:00|293.4||293.4||293.4||293.4||645
1735565940000|2024-12-30 13:39:00|291.2||291.2||291.2||291.2||1
1735561210000|2024-12-30 12:20:10|293.5||293.5||293.5||293.5||0
1735561220000|2024-12-30 12:20:20|||||||||1097
1735565950000|2024-12-30 13:39:10||291.1||291.1||291.1||291.1|631
1735561230000|2024-12-30 12:20:30|||||||||930
1735565960000|2024-12-30 13:39:20|291.1|291|291.1|290.8|291.1|291|291.1|290.8|256
1735561270000|2024-12-30 12:21:10|||||||||138
1735565970000|2024-12-30 13:39:30||290.7||290.7||290.7||290.7|50
1735561280000|2024-12-30 12:21:20|||||||||296
1735565980000|2024-12-30 13:39:40|291|290.6|291|290.6|291|290.6|291|290.6|52
1735561310000|2024-12-30 12:21:50|||||||||118
1735565990000|2024-12-30 13:39:50|||||||||1225
1735561340000|2024-12-30 12:22:20|293.7|293.4|293.8|293.3|293.8|293.5|293.7|293.3|851
1735566020000|2024-12-30 13:40:20|||||||||17
1735561350000|2024-12-30 12:22:30|293.7||293.7||293.7||293.7||0
1735566030000|2024-12-30 13:40:30|||||||||86
1735561370000|2024-12-30 12:22:50|||||||||416
1735566120000|2024-12-30 13:42:00|290.8|290.5|290.7|290.2|290.8|290.5|290.7|290.2|97
1735561380000|2024-12-30 12:23:00|293.6||293.6||293.6||293.6||1021
1735566140000|2024-12-30 13:42:20|||||||||10
1735561390000|2024-12-30 12:23:10|293.7||293.7||293.7||293.7||0
1735566150000|2024-12-30 13:42:30|||||||||171
1735561400000|2024-12-30 12:23:20|293.6||293.6||293.6||293.6||0
1735566160000|2024-12-30 13:42:40|290.5|290.1|290.5|290.2|290.5|290.2|290.5|290.1|405
1735561440000|2024-12-30 12:24:00|293.5|293.2|293.5|293.2|293.5|293.2|293.5|293.2|51
1735566170000|2024-12-30 13:42:50|290.4||290.4||290.4||290.4||500
1735561470000|2024-12-30 12:24:30||293.3||293.3||293.3||293.3|3524
1735566180000|2024-12-30 13:43:00||290.3||290.3||290.3||290.2|8244
1735561480000|2024-12-30 12:24:40|293.6|293.4|293.6|293.3|293.7|293.4|293.6|293.3|1060
1735566190000|2024-12-30 13:43:10|||||||||1000
1735561500000|2024-12-30 12:25:00|293.5|293.4|293.5|293.3|293.5|293.4|293.5|293.3|0
1735566200000|2024-12-30 13:43:20|290.6|290.4|290.6|290.5|290.6|290.5|290.6|290.4|477
1735566210000|2024-12-30 13:43:30||290.2||290.2||290.2||290.2|157
1735561510000|2024-12-30 12:25:10|293.4|293.1|293.5|293.4|293.5|293.4|293.2|293.1|470
1735566220000|2024-12-30 13:43:40|||||||||500
1735561520000|2024-12-30 12:25:20|293.6|293.5|293.6|293.5|293.6|293.5|293.6|293.5|211
1735566250000|2024-12-30 13:44:10||290.3||290.3||290.3||290.3|0
1735561530000|2024-12-30 12:25:30||293.4||293.4||293.4||293.4|367
1735566270000|2024-12-30 13:44:30|290.5|290.2|290.5|290.2|290.5|290.2|290.5|290.2|101
1735561540000|2024-12-30 12:25:40|293.5|293.3|293.6|293.2|293.6|293.3|293.5|293.2|442
1735566280000|2024-12-30 13:44:40|290.4|290.3|290.4|290.2|290.4|290.3|290.4|290.2|104
1735561550000|2024-12-30 12:25:50||293.4||293.4||293.4||293.4|0
1735566310000|2024-12-30 13:45:10|290.6|290.3|290.6|290.5|290.6|290.5|290.6|290.3|712
1735561580000|2024-12-30 12:26:20|||||||||687
1735566350000|2024-12-30 13:45:50|290.5|290.3|290.5|290.3|290.5|290.3|290.5|290.3|158
1735561600000|2024-12-30 12:26:40|293.4|293|293.3|293|293.4|293|293.3|293|105
1735566370000|2024-12-30 13:46:10|290.6|290.4|290.6|290.4|290.6|290.4|290.6|290.4|2192
1735561620000|2024-12-30 12:27:00|||||||||83
1735566380000|2024-12-30 13:46:20|290.5||290.6||290.6||290.5||0
1735561630000|2024-12-30 12:27:10||293.1||293.1||293.1||293.1|0
1735566400000|2024-12-30 13:46:40|||||||||1020
1735561640000|2024-12-30 12:27:20|293.1|292.8|293.1|292.8|293.1|292.8|293.1|292.8|83
1735566410000|2024-12-30 13:46:50|||||||||36
1735561670000|2024-12-30 12:27:50|||||||||195
1735566420000|2024-12-30 13:47:00|290.5||290.5||290.5||290.5||0
1735561690000|2024-12-30 12:28:10|||||||||8475
1735566430000|2024-12-30 13:47:10|||||||||25
1735561700000|2024-12-30 12:28:20|293|293|293.1|293|293.2|293|293|293|661
1735566440000|2024-12-30 13:47:20|290.4|290.3|290.5|290.3|290.5|290.3|290.4|290.1|364
1735561720000|2024-12-30 12:28:40|||||||||33
1735566460000|2024-12-30 13:47:40|290.4|290.1|290.5|290.2|290.5|290.2|290.4|290.1|410
1735561730000|2024-12-30 12:28:50||292.9||293||293||292.9|1317
1735566470000|2024-12-30 13:47:50||290.1||290.1||290.1||290.1|1109
1735561780000|2024-12-30 12:29:40|||||||||1000
1735566490000|2024-12-30 13:48:10||290.2||290.2||290.2||290.2|0
1735561820000|2024-12-30 12:30:20|||||||||169
1735566500000|2024-12-30 13:48:20|290.4|290.1|290.5|290.1|290.5|290.1|290.4|290.1|730
1735561830000|2024-12-30 12:30:30|293.3||293.2||293.3||293.2||141
1735566510000|2024-12-30 13:48:30|290.4||290.5||290.5||290.4||135
1735561850000|2024-12-30 12:30:50|||||||||371
1735566560000|2024-12-30 13:49:20|||||||||51
1735561860000|2024-12-30 12:31:00|293.3||293.3||293.3||293.3||0
1735566620000|2024-12-30 13:50:20|||||||||830
1735561900000|2024-12-30 12:31:40|||||||||550
1735566640000|2024-12-30 13:50:40|290.6|290.3|290.6|290.3|290.6|290.3|290.6|290.2|1459
1735561940000|2024-12-30 12:32:20|||||||||3080
1735566650000|2024-12-30 13:50:50|290.5|290.4|290.5|290.4|290.5|290.4|290.5|290.4|0
1735561950000|2024-12-30 12:32:30|293|292.8|292.9|292.8|293|292.8|292.9|292.8|1857
1735566660000|2024-12-30 13:51:00|||||||||150
1735561970000|2024-12-30 12:32:50||292.7||292.7||292.7||292.7|766
1735566720000|2024-12-30 13:52:00|290.3|290.3|290.3|290.1|290.3|290.3|290.3|290.1|722
1735562000000|2024-12-30 12:33:20|293|292.9|293|292.9|293|292.9|293|292.9|701
1735566750000|2024-12-30 13:52:30|||||||||408
1735562020000|2024-12-30 12:33:40|||||||||303
1735566800000|2024-12-30 13:53:20|||||||||1950
1735562030000|2024-12-30 12:33:50|||||||||1267
1735566830000|2024-12-30 13:53:50|290.2|290|290.2|290|290.2|290|290.2|290|387
1735562040000|2024-12-30 12:34:00||292.7||292.7||292.7||292.7|474
1735566840000|2024-12-30 13:54:00|289.9|289.5|290|289.5|290|289.5|289.9|289.5|757
1735562050000|2024-12-30 12:34:10||292.9||292.9||292.9||292.9|429
1735566850000|2024-12-30 13:54:10|289.9||289.9||289.9||289.9||2112
1735562090000|2024-12-30 12:34:50|||||||||439
1735566870000|2024-12-30 13:54:30|||||||||339
1735562110000|2024-12-30 12:35:10|||||||||339
1735566880000|2024-12-30 13:54:40|||||||||3500
1735566890000|2024-12-30 13:54:50|||||||||407
1735562120000|2024-12-30 12:35:20|292.9|292.8|293|292.9|293|292.9|292.9|292.8|5041
1735562130000|2024-12-30 12:35:30|293.1|293|293.3|293.2|293.3|293.2|293.1|293|799
1735566900000|2024-12-30 13:55:00|290|289.6|290.2|289.9|290.2|289.9|290|289.6|638
1735562140000|2024-12-30 12:35:40||293.1||293.1||293.1||293.1|494
1735566910000|2024-12-30 13:55:10|||||||||409
1735562150000|2024-12-30 12:35:50|293.5|293.2|293.5|293.2|293.5|293.2|293.5|293.2|405
1735566920000|2024-12-30 13:55:20|290.1|290|290.1|289.9|290.1|290|290.1|289.9|1042
1735562160000|2024-12-30 12:36:00||293.3||293.3||293.3||293.3|0
1735566930000|2024-12-30 13:55:30||290||290||290||290|8
1735562170000|2024-12-30 12:36:10|293.4|293.1|293.4|293.1|293.4|293.1|293.4|293.1|360
1735566960000|2024-12-30 13:56:00|||||||||559
1735562180000|2024-12-30 12:36:20|||||||||2
1735566970000|2024-12-30 13:56:10||289.9||289.9||289.9||289.9|840
1735562230000|2024-12-30 12:37:10|293.5||293.5||293.5||293.5||0
1735566990000|2024-12-30 13:56:30|290.2|290|290.2|289.9|290.2|290.1|290.2|289.9|12977
1735562270000|2024-12-30 12:37:50|293.4||293.3||293.4||293.3||4
1735567000000|2024-12-30 13:56:40|290.5|290|290.2|290|290.5|290.2|290.2|290|1264
1735562280000|2024-12-30 12:38:00|293.4|293.2|293.5|293.2|293.5|293.2|293.4|293.2|39
1735567030000|2024-12-30 13:57:10|||||||||1309
1735562330000|2024-12-30 12:38:50|293.4||293.4||293.4||293.4||758
1735567070000|2024-12-30 13:57:50|290.1|289.9|290|289.7|290.1|289.9|290|289.7|1212
1735562340000|2024-12-30 12:39:00|293.3|293.1|293.5|293.2|293.5|293.2|293.3|293.1|506
1735567080000|2024-12-30 13:58:00|289.9|289.5|289.8|289.5|289.9|289.5|289.8|289.5|162
1735562350000|2024-12-30 12:39:10|293.4||293.4||293.4||293.4||0
1735567110000|2024-12-30 13:58:30||289.4||289.4||289.4||289.4|34
1735562370000|2024-12-30 12:39:30|293.3|293.1|293.3|293.1|293.3|293.1|293.3|293.1|208
1735567120000|2024-12-30 13:58:40|||||||||900
1735567140000|2024-12-30 13:59:00|||||||||100
1735562410000|2024-12-30 12:40:10||293||292.9||293.2||292.9|203
1735567170000|2024-12-30 13:59:30|290|289.7|290|289.7|290|289.7|290|289.7|790
1735562420000|2024-12-30 12:40:20||293||293||293||293|0
1735567180000|2024-12-30 13:59:40||289.8||289.9||289.9||289.8|1003
1735562450000|2024-12-30 12:40:50|293|292.8|293|292.7|293|292.8|293|292.7|156
1735567190000|2024-12-30 13:59:50|||||||||1000
1735562500000|2024-12-30 12:41:40|||||||||1355
1735567200000|2024-12-30 14:00:00|||||||||5
1735562520000|2024-12-30 12:42:00|292.9|292.8|292.9|292.5|292.9|292.8|292.9|292.5|1212
1735567220000|2024-12-30 14:00:20|||||||||58
1735562530000|2024-12-30 12:42:10|292.8||292.8||292.8||292.8||186
1735567230000|2024-12-30 14:00:30|||||||||338
1735562550000|2024-12-30 12:42:30|||||||||171
1735567240000|2024-12-30 14:00:40|||||||||5
1735562570000|2024-12-30 12:42:50|||||||||612
1735567250000|2024-12-30 14:00:50|||||||||68
1735562580000|2024-12-30 12:43:00|292.7|292.1|292.5|292.2|292.7|292.2|292.5|292.1|3
1735567260000|2024-12-30 14:01:00|||||||||154
1735562590000|2024-12-30 12:43:10||292.3||292.3||292.3||292.3|3450
1735567280000|2024-12-30 14:01:20|290.1||290.1||290.1||290.1||6
1735562610000|2024-12-30 12:43:30||292.4||292.4||292.4||292.4|839
1735567320000|2024-12-30 14:02:00|290.4|290.2|290.4|290.2|290.4|290.2|290.4|290.2|782
1735562640000|2024-12-30 12:44:00|||||||||1185
1735567340000|2024-12-30 14:02:20|||||||||344
1735562650000|2024-12-30 12:44:10|||||||||1000
1735567380000|2024-12-30 14:03:00|||||||||34
1735562660000|2024-12-30 12:44:20|292.3|292.1|292.5|292.2|292.5|292.2|292.3|292.1|474
1735567390000|2024-12-30 14:03:10|290.3|290.1|290.3|290.1|290.3|290.1|290.3|290.1|52
1735562670000|2024-12-30 12:44:30|292.3||292.4||292.5||292.3||913
1735567400000|2024-12-30 14:03:20||290.2||290.1||290.2||290.1|0
1735562690000|2024-12-30 12:44:50|||||||||3500
1735567410000|2024-12-30 14:03:30|290.6|290.3|290.6|290.3|290.6|290.3|290.6|290.3|424
1735562720000|2024-12-30 12:45:20|292.5||292.5||292.5||292.5||0
1735567420000|2024-12-30 14:03:40|||||||||782
1735562850000|2024-12-30 12:47:30|||||||||408
1735567430000|2024-12-30 14:03:50|290.5|290.4|290.5|290.4|290.5|290.4|290.5|290.4|465
1735562860000|2024-12-30 12:47:40|292.7|292.3|292.7|292.4|292.7|292.4|292.5|292.3|1812
1735567470000|2024-12-30 14:04:30|290.6||290.6||290.6||290.6||1398
1735562880000|2024-12-30 12:48:00|||||||||98
1735567480000|2024-12-30 14:04:40|||||||||1078
1735562900000|2024-12-30 12:48:20|||||||||410
1735567510000|2024-12-30 14:05:10|||||||||1366
1735562930000|2024-12-30 12:48:50|||||||||688
1735567520000|2024-12-30 14:05:20|290.5||290.5||290.5||290.5||1710
1735562940000|2024-12-30 12:49:00|292.4|292.3|292.3|292.1|292.5|292.3|292.3|292.1|600
1735567550000|2024-12-30 14:05:50|290.7|290.5|290.7|290.5|290.7|290.5|290.7|290.5|125
1735562950000|2024-12-30 12:49:10|292.1|292.2|292.1|292|292.2|292.2|292.1|292|1892
1735567560000|2024-12-30 14:06:00|290.8|290.7|290.9|290.7|291.1|290.8|290.8|290.7|1667
1735562960000|2024-12-30 12:49:20|292.2|292.1|292.3|292.1|292.3|292.1|292.2|292.1|322
1735567580000|2024-12-30 14:06:20|290.8|290.6|290.8|290.6|290.8|290.6|290.8|290.6|896
1735562970000|2024-12-30 12:49:30|292.4|292.2|292.4|292.2|292.4|292.2|292.4|292.2|949
1735567610000|2024-12-30 14:06:50|||||||||1192
1735562990000|2024-12-30 12:49:50|||||||||534
1735567620000|2024-12-30 14:07:00|290.7|290.3|290.7|290.4|290.7|290.4|290.7|290.3|1394
1735563020000|2024-12-30 12:50:20|||||||||831
1735567630000|2024-12-30 14:07:10||290.5||290.5||290.5||290.5|0
1735563040000|2024-12-30 12:50:40|292.3|292.3|292.3|292|292.3|292.3|292.3|292|1297
1735567660000|2024-12-30 14:07:40||290.4||290.4||290.4||290.4|631
1735563070000|2024-12-30 12:51:10|||||||||3404
1735567680000|2024-12-30 14:08:00|290.6|290.3|290.5|290.3|290.6|290.3|290.5|290.3|565
1735563080000|2024-12-30 12:51:20|292.1||292.1||292.1||292.1||297
1735567710000|2024-12-30 14:08:30|||||||||339
1735563140000|2024-12-30 12:52:20|||||||||1
1735567770000|2024-12-30 14:09:30|290.4|290.8|290.9|290.8|291|290.8|290.4|290.8|2589
1735563170000|2024-12-30 12:52:50|||||||||450
1735567780000|2024-12-30 14:09:40|||||||||66
1735563180000|2024-12-30 12:53:00|||||||||8
1735563230000|2024-12-30 12:53:50|||||||||420
1735567800000|2024-12-30 14:10:00|||||||||1000
1735563240000|2024-12-30 12:54:00|292.2||292.2||292.2||292.2||608
1735567820000|2024-12-30 14:10:20|290.8|290.7|290.8|290.6|290.8|290.8|290.8|290.6|499
1735563270000|2024-12-30 12:54:30|292.3|292.1|292.3|292.2|292.3|292.2|292.3|292.1|1539
1735567830000|2024-12-30 14:10:30|290.7|290.5|290.7|290.5|290.7|290.5|290.7|290.5|45
1735563280000|2024-12-30 12:54:40|||||||||2769
1735567840000|2024-12-30 14:10:40|||||||||1000
1735563320000|2024-12-30 12:55:20|||||||||600
1735567850000|2024-12-30 14:10:50|290.6||290.7||290.7||290.6||1506
1735563330000|2024-12-30 12:55:30|292.4|292.3|292.4|292.3|292.4|292.3|292.4|292.3|576
1735567880000|2024-12-30 14:11:20|290.8|290.6|290.8|290.6|290.8|290.6|290.8|290.6|598
1735563340000|2024-12-30 12:55:40|292.6|292.4|292.6|292.4|292.6|292.4|292.6|292.4|492
1735567890000|2024-12-30 14:11:30|291|290.8|291.2|291|291.2|291|291|290.8|541
1735563350000|2024-12-30 12:55:50||292.5||292.5||292.5||292.5|613
1735567900000|2024-12-30 14:11:40|291.4|291.2|291.4|291.2|291.4|291.2|291.4|291.2|1531
1735563380000|2024-12-30 12:56:20|||||||||678
1735567920000|2024-12-30 14:12:00|291.5|291.3|291.7|291.3|291.7|291.3|291.5|291.3|1265
1735563410000|2024-12-30 12:56:50|||||||||17
1735567940000|2024-12-30 14:12:20|291.4|291.1|291.4|291.1|291.4|291.1|291.4|291.1|1126
1735563420000|2024-12-30 12:57:00|||||||||10
1735567960000|2024-12-30 14:12:40|291.2|290.9|291.2|290.9|291.2|290.9|291.2|290.9|112
1735563480000|2024-12-30 12:58:00|293.3|292.9|292.9|292.8|293.3|293|292.9|292.8|2220
1735567990000|2024-12-30 14:13:10||291.1||290.9||291.1||290.9|526
1735563490000|2024-12-30 12:58:10|292.8|292.6|292.8|292.6|292.8|292.6|292.8|292.6|812
1735568000000|2024-12-30 14:13:20||291||291||291||291|530
1735563510000|2024-12-30 12:58:30|||||||||124
1735568030000|2024-12-30 14:13:50|291.4|291.1|291.4|291|291.4|291.1|291.3|291|271
1735563520000|2024-12-30 12:58:40|292.9|292.8|292.9|292.8|292.9|292.8|292.9|292.8|1621
1735568050000|2024-12-30 14:14:10|||||||||202
1735563560000|2024-12-30 12:59:20|||||||||158
1735568060000|2024-12-30 14:14:20|||||||||382
1735563590000|2024-12-30 12:59:50||292.7||292.7||292.7||292.7|274
1735568100000|2024-12-30 14:15:00|||||||||254
1735563600000|2024-12-30 13:00:00|||||||||240
1735568110000|2024-12-30 14:15:10|||||||||1000
1735563630000|2024-12-30 13:00:30|||||||||442
1735568130000|2024-12-30 14:15:30|291.7|291.5|291.7|291.3|291.7|291.5|291.7|291.3|2065
1735563640000|2024-12-30 13:00:40|||||||||676
1735563710000|2024-12-30 13:01:50|||||||||450
1735568150000|2024-12-30 14:15:50|292.1|291.4|292.2|291.5|292.2|291.5|292.1|291.4|689
1735563720000|2024-12-30 13:02:00|||||||||1355
1735568160000|2024-12-30 14:16:00|292||292||292||292||0
1735563730000|2024-12-30 13:02:10|||||||||1699
1735568170000|2024-12-30 14:16:10||291.6||291.6||291.6||291.6|0
1735563740000|2024-12-30 13:02:20|293.1|292.9|293|292.7|293.1|292.9|293|292.7|1397
1735568190000|2024-12-30 14:16:30|||||||||387
1735563750000|2024-12-30 13:02:30|||||||||417
1735568210000|2024-12-30 14:16:50||291.8||291.8||291.8||291.8|0
1735563780000|2024-12-30 13:03:00|292.8|292.6|292.8|292.6|292.8|292.6|292.8|292.6|2388
1735568240000|2024-12-30 14:17:20|291.9||291.9||291.9||291.9||296
1735563790000|2024-12-30 13:03:10|||||||||1400
1735568260000|2024-12-30 14:17:40|||||||||618
1735563810000|2024-12-30 13:03:30|||||||||1694
1735568290000|2024-12-30 14:18:10|||||||||5
1735563820000|2024-12-30 13:03:40|||||||||13
1735568300000|2024-12-30 14:18:20||291.7||291.7||291.7||291.7|39
1735563840000|2024-12-30 13:04:00|||||||||592
1735568320000|2024-12-30 14:18:40|||||||||398
1735563860000|2024-12-30 13:04:20|||||||||404
1735568340000|2024-12-30 14:19:00||291.8||291.8||291.8||291.8|398
1735563870000|2024-12-30 13:04:30|||||||||678
1735568360000|2024-12-30 14:19:20|||||||||1037
1735563890000|2024-12-30 13:04:50||292.7||292.7||292.7||292.7|440
1735568440000|2024-12-30 14:20:40||291.7||291.7||291.7||291.7|172
1735563900000|2024-12-30 13:05:00||292.6||292.7||292.7||292.6|580
1735568460000|2024-12-30 14:21:00|291.8|291.6|291.8|291.7|291.8|291.7|291.8|291.6|174
1735563950000|2024-12-30 13:05:50|||||||||444
1735568470000|2024-12-30 14:21:10|||||||||1
1735564020000|2024-12-30 13:07:00|293.2|292.9|293.1|293|293.2|293|293.1|292.9|953
1735568500000|2024-12-30 14:21:40||291.6||291.6||291.6||291.6|120
1735564030000|2024-12-30 13:07:10|293.3|293.2|293.3|293|293.3|293.2|293.3|293|1085
1735568520000|2024-12-30 14:22:00|291.7||291.7||291.7||291.7||0
1735564100000|2024-12-30 13:08:20|292.9|292.8|293.1|292.8|293.1|292.8|292.9|292.8|587
1735568530000|2024-12-30 14:22:10|||||||||2
1735564110000|2024-12-30 13:08:30|||||||||579
1735568540000|2024-12-30 14:22:20|291.6|291.5|291.7|291.5|291.7|291.5|291.6|291.5|511
1735564120000|2024-12-30 13:08:40|||||||||394
1735568550000|2024-12-30 14:22:30|||||||||198
1735564160000|2024-12-30 13:09:20|||||||||420
1735568570000|2024-12-30 14:22:50|291.6|291.4|291.5|291.4|291.6|291.4|291.5|291.4|30
1735564220000|2024-12-30 13:10:20|||||||||40
1735568600000|2024-12-30 14:23:20|||||||||2000
1735564240000|2024-12-30 13:10:40|||||||||830
1735568620000|2024-12-30 14:23:40|291.7|291.5|291.9|291.7|291.9|291.8|291.7|291.5|1263
1735564250000|2024-12-30 13:10:50|||||||||6
1735568630000|2024-12-30 14:23:50||291.8||291.8||291.8||291.8|91
1735564290000|2024-12-30 13:11:30|||||||||414
1735564360000|2024-12-30 13:12:40|||||||||5
1735568640000|2024-12-30 14:24:00||291.7||291.7||291.7||291.7|600
1735564370000|2024-12-30 13:12:50|293|292.9|293.1|292.9|293.1|293|293|292.9|111
1735568650000|2024-12-30 14:24:10|||||||||800
1735564410000|2024-12-30 13:13:30|||||||||86
1735568670000|2024-12-30 14:24:30|291.8|291.5|291.8|291.6|291.8|291.6|291.8|291.5|279
1735564430000|2024-12-30 13:13:50|||||||||34
1735568680000|2024-12-30 14:24:40|291.7|291.5|291.8|291.5|291.8|291.5|291.7|291.5|241
1735564460000|2024-12-30 13:14:20|293|292.8|293|292.8|293|292.8|293|292.8|707
1735568720000|2024-12-30 14:25:20||291.6||291.6||291.6||291.6|540
1735564480000|2024-12-30 13:14:40|||||||||1073
1735568770000|2024-12-30 14:26:10|291.7|291.5|291.8|291.6|291.8|291.6|291.7|291.5|353
1735564490000|2024-12-30 13:14:50|||||||||1026
1735568820000|2024-12-30 14:27:00|291.7||291.7||291.7||291.7||0
1735564540000|2024-12-30 13:15:40|||||||||2204
1735568830000|2024-12-30 14:27:10|291.6|291.5|291.6|291.5|291.6|291.5|291.6|291.5|135
1735564620000|2024-12-30 13:17:00||292.9||292.9||292.9||292.9|0
1735568840000|2024-12-30 14:27:20||291.4||291.4||291.4||291.4|96
1735564680000|2024-12-30 13:18:00|||||||||583
1735568910000|2024-12-30 14:28:30|||||||||420
1735564790000|2024-12-30 13:19:50|||||||||1498
1735568920000|2024-12-30 14:28:40|291.5||291.5||291.5||291.5||0
1735564800000|2024-12-30 13:20:00|293.2|293|292.9|292.8|293.2|293.1|292.9|292.8|2360
1735568930000|2024-12-30 14:28:50|||||||||597
1735564820000|2024-12-30 13:20:20|293.1|292.9|293.1|292.9|293.1|292.9|293.1|292.9|633
1735568950000|2024-12-30 14:29:10|291.6|291.3|291.7|291.5|291.7|291.5|291.6|291.3|1031
1735564830000|2024-12-30 13:20:30||293||293||293||293|0
1735568960000|2024-12-30 14:29:20|||||||||1397
1735564860000|2024-12-30 13:21:00|||||||||610
1735568970000|2024-12-30 14:29:30|291.8|291.6|291.8|291.6|291.8|291.6|291.8|291.6|216
1735564950000|2024-12-30 13:22:30|293|292.9|293|292.9|293|292.9|293|292.9|639
1735568980000|2024-12-30 14:29:40|291.7||291.8||291.8||291.7||658
1735565000000|2024-12-30 13:23:20|292.9|292.8|292.9|292.8|292.9|292.8|292.9|292.8|4331
1735569020000|2024-12-30 14:30:20|291.6|291.5|291.7|291.5|291.7|291.5|291.6|291.5|218
1735565010000|2024-12-30 13:23:30|293||293||293||293||471
1735569030000|2024-12-30 14:30:30|291.6||291.6||291.6||291.6||334
1735565040000|2024-12-30 13:24:00|293.2||293.2||293.2||293.2||0
1735569090000|2024-12-30 14:31:30|||||||||6476
1735565050000|2024-12-30 13:24:10|||||||||350
1735569100000|2024-12-30 14:31:40|291.8|291.4|291.8|291.7|291.8|291.7|291.8|291.4|501
1735565120000|2024-12-30 13:25:20|||||||||33
1735569110000|2024-12-30 14:31:50||291.6||291.6||291.6||291.6|273
1735565140000|2024-12-30 13:25:40|||||||||472
1735569120000|2024-12-30 14:32:00|291.9|291.7|291.9|291.7|291.9|291.7|291.9|291.7|1133
1735565160000|2024-12-30 13:26:00|293||293||293||293||0
1735569130000|2024-12-30 14:32:10|292|291.8|292|291.9|292|291.9|292|291.8|2323
1735565180000|2024-12-30 13:26:20|||||||||411
1735569140000|2024-12-30 14:32:20|291.9|291.8|291.5|291.4|291.9|291.8|291.5|291.4|1361
1735565230000|2024-12-30 13:27:10|||||||||506
1735569150000|2024-12-30 14:32:30|291.6||291.6||291.6||291.6||490
1735565250000|2024-12-30 13:27:30|||||||||413
1735569180000|2024-12-30 14:33:00|291.3|291.2|291.3|291.2|291.3|291.2|291.3|291.2|130
1735565310000|2024-12-30 13:28:30||292.9||292.9||292.9||292.9|0
1735569190000|2024-12-30 14:33:10||291.1||291.2||291.2||291.1|1
1735565320000|2024-12-30 13:28:40|||||||||701
1735569210000|2024-12-30 14:33:30|||||||||238
1735565330000|2024-12-30 13:28:50|||||||||412
1735565340000|2024-12-30 13:29:00|||||||||618
1735569260000|2024-12-30 14:34:20|291.2|291.1|291.2|290.9|291.2|291.1|291.1|290.9|411
1735565350000|2024-12-30 13:29:10|292.9|292.8|292.9|292.8|292.9|292.8|292.9|292.8|170
1735569270000|2024-12-30 14:34:30|291.1||291.1||291.1||291.1||117
1735565360000|2024-12-30 13:29:20|||||||||314
1735569300000|2024-12-30 14:35:00|||||||||1
1735565370000|2024-12-30 13:29:30|||||||||429
1735569310000|2024-12-30 14:35:10|291|290.8|291|290.8|291|290.8|291|290.8|277
1735565380000|2024-12-30 13:29:40|||||||||411
1735569320000|2024-12-30 14:35:20|||||||||1000
1735565410000|2024-12-30 13:30:10|||||||||412
1735569330000|2024-12-30 14:35:30|||||||||448
1735565430000|2024-12-30 13:30:30|||||||||642
1735569360000|2024-12-30 14:36:00|||||||||1500
1735565460000|2024-12-30 13:31:00|||||||||493
1735569370000|2024-12-30 14:36:10|290.8|290.5|290.8|290.5|290.8|290.5|290.8|290.5|1
1735565470000|2024-12-30 13:31:10|||||||||423
1735569380000|2024-12-30 14:36:20||290.7||290.5||290.7||290.5|1084
1735565520000|2024-12-30 13:32:00|292.7|292.6|292.7|292.6|292.7|292.6|292.7|292.6|975
1735569410000|2024-12-30 14:36:50|290.7||290.7||290.7||290.7||0
1735565530000|2024-12-30 13:32:10|292.8|292.7|292.8|292.7|292.8|292.7|292.8|292.7|262
1735569420000|2024-12-30 14:37:00|290.6|290.3|290.5|290.4|290.6|290.4|290.5|290.3|692
1735565540000|2024-12-30 13:32:20|292.9||292.9||292.9||292.9||1472
1735569430000|2024-12-30 14:37:10|290.7|290.6|290.7|290.6|290.7|290.6|290.7|290.6|562
1735565550000|2024-12-30 13:32:30|||||||||366
1735569450000|2024-12-30 14:37:30|290.6|290.5|290.5|290.2|290.6|290.5|290.5|290.2|499
1735565560000|2024-12-30 13:32:40|||||||||458
1735569460000|2024-12-30 14:37:40|290.4|290.1|290.4|290.1|290.4|290.1|290.4|290.1|371
1735565630000|2024-12-30 13:33:50|292.7|292.5|292.7|292.5|292.8|292.5|292.7|292.5|721
1735569470000|2024-12-30 14:37:50|||||||||137
1735565640000|2024-12-30 13:34:00|292.3|292|292.3|292.1|292.3|292.1|292.3|292|812
1735569490000|2024-12-30 14:38:10|||||||||681
1735565660000|2024-12-30 13:34:20|292.2|292|292.2|292|292.2|292|292.2|292|706
1735569500000|2024-12-30 14:38:20|290.3||290.3||290.3||290.3||1569
1735565670000|2024-12-30 13:34:30|292|291.9|292|291.9|292.1|291.9|292|291.9|1012
1735569510000|2024-12-30 14:38:30|290.2|290.2|290.4|290.2|290.4|290.2|290.2|290.2|593
1735565680000|2024-12-30 13:34:40||291.8||291.8||291.8||291.8|183
1735569520000|2024-12-30 14:38:40||290.3||290.2||290.3||290.2|330
1735565690000|2024-12-30 13:34:50|291.9|291.7|291.9|291.7|291.9|291.7|291.9|291.7|205
1735569530000|2024-12-30 14:38:50||290.1||290.1||290.1||290.1|389
1735569550000|2024-12-30 14:39:10|||||||||1
1735565700000|2024-12-30 13:35:00|292.1|291.8|292.2|292|292.2|292|292.1|291.8|103
1735569570000|2024-12-30 14:39:30|||||||||688
1735565730000|2024-12-30 13:35:30|292.1||292.1||292.1||292.1||0
1735569600000|2024-12-30 14:40:00|290.2|290|290.2|290|290.2|290|290.2|290|582
1735565760000|2024-12-30 13:36:00|292.3|291.9|292|291.9|292.3|291.9|292|291.9|941
1735569610000|2024-12-30 14:40:10|290.1|289.7|290.1|289.7|290.1|289.7|290.1|289.7|482
1735565810000|2024-12-30 13:36:50|291.7|291.5|291.7|291.5|291.7|291.5|291.7|291.5|126
1735569630000|2024-12-30 14:40:30|||||||||171
1735565820000|2024-12-30 13:37:00|291.8|291.6|291.9|291.6|291.9|291.6|291.8|291.6|7186
1735569640000|2024-12-30 14:40:40|||||||||336
1735565830000|2024-12-30 13:37:10|||||||||1154
1735569650000|2024-12-30 14:40:50|289.9|289.6|289.9|289.6|289.9|289.6|289.9|289.6|818
1735565840000|2024-12-30 13:37:20|291.8|291.7|291.8|291.5|291.8|291.7|291.7|291.4|4273
1735569660000|2024-12-30 14:41:00|289.8|289.1|289.8|289.1|289.8|289.1|289.8|289.1|499
1735565850000|2024-12-30 13:37:30|291.7||291.7||291.7||291.7||0
1735569720000|2024-12-30 14:42:00|289.5||289.4||289.5||289.4||689
1735565860000|2024-12-30 13:37:40|||||||||18
1735569730000|2024-12-30 14:42:10|||||||||1
1735565880000|2024-12-30 13:38:00|291.6|291.4|291.6|291.3|291.6|291.4|291.6|291.3|2270
1735569760000|2024-12-30 14:42:40|||||||||606
1735565890000|2024-12-30 13:38:10|291.5|291.1|291.4|291.1|291.5|291.1|291.4|291.1|84
1735569790000|2024-12-30 14:43:10|||||||||1131
1735565910000|2024-12-30 13:38:30|||||||||44
1735569800000|2024-12-30 14:43:20|289.5|289.2|289.5|289.3|289.5|289.3|289.5|289.2|375
1735565920000|2024-12-30 13:38:40||291||291||291||291|352
1735569820000|2024-12-30 14:43:40|||||||||1200
1735565940000|2024-12-30 13:39:00|291.2||291.2||291.2||291.2||1
1735569840000|2024-12-30 14:44:00|289.6|289.4|289.7|289.6|289.7|289.6|289.6|289.4|14864
1735565950000|2024-12-30 13:39:10||291.1||291.1||291.1||291.1|631
1735569850000|2024-12-30 14:44:10||289.4||289.4||289.4||289.4|600
1735565960000|2024-12-30 13:39:20|291.1|291|291.1|290.8|291.1|291|291.1|290.8|256
1735569890000|2024-12-30 14:44:50|||||||||407
1735565970000|2024-12-30 13:39:30||290.7||290.7||290.7||290.7|50
1735569900000|2024-12-30 14:45:00|||||||||800
1735565980000|2024-12-30 13:39:40|291|290.6|291|290.6|291|290.6|291|290.6|52
1735569910000|2024-12-30 14:45:10|||||||||10
1735565990000|2024-12-30 13:39:50|||||||||1225
1735569940000|2024-12-30 14:45:40|289.6|289.8|290.2|289.8|290.2|289.8|289.6|289.8|1005
1735566020000|2024-12-30 13:40:20|||||||||17
1735569950000|2024-12-30 14:45:50||289.9||289.9||289.9||289.9|15
1735566030000|2024-12-30 13:40:30|||||||||86
1735569960000|2024-12-30 14:46:00||290||290||290||290|1148
1735566120000|2024-12-30 13:42:00|290.8|290.5|290.7|290.2|290.8|290.5|290.7|290.2|97
1735569970000|2024-12-30 14:46:10|290.1|289.9|290.2|289.9|290.2|289.9|290.1|289.9|1
1735566140000|2024-12-30 13:42:20|||||||||10
1735570000000|2024-12-30 14:46:40|||||||||13761
1735566150000|2024-12-30 13:42:30|||||||||171
1735570010000|2024-12-30 14:46:50||290||290||290||290|0
1735566160000|2024-12-30 13:42:40|290.5|290.1|290.5|290.2|290.5|290.2|290.5|290.1|405
1735570020000|2024-12-30 14:47:00|290.5|290.2|290.5|290.2|290.5|290.2|290.5|290.2|740
1735566170000|2024-12-30 13:42:50|290.4||290.4||290.4||290.4||500
1735570040000|2024-12-30 14:47:20||290.3||290.3||290.3||290.3|3000
1735566180000|2024-12-30 13:43:00||290.3||290.3||290.3||290.2|8244
1735570050000|2024-12-30 14:47:30|290.2|290.4|290.2|289.9|290.2|290.4|290.2|289.9|11
1735566190000|2024-12-30 13:43:10|||||||||1000
1735570070000|2024-12-30 14:47:50|290|289.7|289.9|289.7|290|289.7|289.9|289.7|413
1735566200000|2024-12-30 13:43:20|290.6|290.4|290.6|290.5|290.6|290.5|290.6|290.4|477
1735570090000|2024-12-30 14:48:10|290.1||289.9||290.1||289.9||81
1735566210000|2024-12-30 13:43:30||290.2||290.2||290.2||290.2|157
1735570100000|2024-12-30 14:48:20|||||||||59
1735566220000|2024-12-30 13:43:40|||||||||500
1735570110000|2024-12-30 14:48:30|289.8|289.6|289.8|289.6|289.8|289.6|289.8|289.6|2
1735566250000|2024-12-30 13:44:10||290.3||290.3||290.3||290.3|0
1735570120000|2024-12-30 14:48:40|289.9||289.8||289.9||289.8||0
1735566270000|2024-12-30 13:44:30|290.5|290.2|290.5|290.2|290.5|290.2|290.5|290.2|101
1735570130000|2024-12-30 14:48:50|||||||||50
1735566280000|2024-12-30 13:44:40|290.4|290.3|290.4|290.2|290.4|290.3|290.4|290.2|104
1735570140000|2024-12-30 14:49:00|||||||||1900
1735566310000|2024-12-30 13:45:10|290.6|290.3|290.6|290.5|290.6|290.5|290.6|290.3|712
1735570170000|2024-12-30 14:49:30|289.7|289.5|289.7|289.5|289.7|289.5|289.7|289.5|3
1735566350000|2024-12-30 13:45:50|290.5|290.3|290.5|290.3|290.5|290.3|290.5|290.3|158
1735570180000|2024-12-30 14:49:40|289.6|289.4|289.3|289|289.6|289.4|289.3|289|557
1735566370000|2024-12-30 13:46:10|290.6|290.4|290.6|290.4|290.6|290.4|290.6|290.4|2192
1735570190000|2024-12-30 14:49:50||289.1||289.1||289.1||289.1|0
1735566380000|2024-12-30 13:46:20|290.5||290.6||290.6||290.5||0
1735570200000|2024-12-30 14:50:00|289.6|289.4|289.6|289.4|289.6|289.4|289.6|289.4|177
1735566400000|2024-12-30 13:46:40|||||||||1020
1735570210000|2024-12-30 14:50:10|289.4|289.2|289.6|289.2|289.6|289.2|289.4|289.2|934
1735566410000|2024-12-30 13:46:50|||||||||36
1735570240000|2024-12-30 14:50:40||289.4||289.4||289.4||289.4|0
1735566420000|2024-12-30 13:47:00|290.5||290.5||290.5||290.5||0
1735566430000|2024-12-30 13:47:10|||||||||25
1735570250000|2024-12-30 14:50:50|||||||||34
1735566440000|2024-12-30 13:47:20|290.4|290.3|290.5|290.3|290.5|290.3|290.4|290.1|364
1735570270000|2024-12-30 14:51:10|289.5||289.5||289.5||289.5||0
1735566460000|2024-12-30 13:47:40|290.4|290.1|290.5|290.2|290.5|290.2|290.4|290.1|410
1735570280000|2024-12-30 14:51:20||289.3||289.3||289.3||289.3|51
1735566470000|2024-12-30 13:47:50||290.1||290.1||290.1||290.1|1109
1735570300000|2024-12-30 14:51:40|289.4|289|289.4|289|289.4|289|289.4|289|1
1735566490000|2024-12-30 13:48:10||290.2||290.2||290.2||290.2|0
1735570320000|2024-12-30 14:52:00|289|288.9|289.2|289|289.2|289|289|288.9|3272
1735566500000|2024-12-30 13:48:20|290.4|290.1|290.5|290.1|290.5|290.1|290.4|290.1|730
1735570330000|2024-12-30 14:52:10|289.1|288.9|289.2|288.9|289.2|288.9|289.1|288.9|29
1735566510000|2024-12-30 13:48:30|290.4||290.5||290.5||290.4||135
1735570350000|2024-12-30 14:52:30|289.4|289.1|289.4|289.2|289.4|289.2|289.4|289.1|618
1735566560000|2024-12-30 13:49:20|||||||||51
1735570370000|2024-12-30 14:52:50|||||||||230
1735566620000|2024-12-30 13:50:20|||||||||830
1735570380000|2024-12-30 14:53:00|290.4|290.1|290.4|290.2|290.4|290.2|290.4|290.1|803
1735566640000|2024-12-30 13:50:40|290.6|290.3|290.6|290.3|290.6|290.3|290.6|290.2|1459
1735570390000|2024-12-30 14:53:10||290.3||290.2||290.3||290.2|370
1735566650000|2024-12-30 13:50:50|290.5|290.4|290.5|290.4|290.5|290.4|290.5|290.4|0
1735570400000|2024-12-30 14:53:20|290.7|290.3|290.7|290.5|290.7|290.5|290.7|290.3|372
1735566660000|2024-12-30 13:51:00|||||||||150
1735570440000|2024-12-30 14:54:00|290.8|290.4|290.8|290.7|290.8|290.7|290.8|290.4|1950
1735566720000|2024-12-30 13:52:00|290.3|290.3|290.3|290.1|290.3|290.3|290.3|290.1|722
1735570450000|2024-12-30 14:54:10||290.6||290.6||290.6||290.6|22
1735566750000|2024-12-30 13:52:30|||||||||408
1735570480000|2024-12-30 14:54:40||290.7||290.7||290.7||290.7|710
1735566800000|2024-12-30 13:53:20|||||||||1950
1735570490000|2024-12-30 14:54:50||290.6||290.6||290.6||290.6|615
1735566830000|2024-12-30 13:53:50|290.2|290|290.2|290|290.2|290|290.2|290|387
1735570500000|2024-12-30 14:55:00||290.5||290.7||290.7||290.5|0
1735566840000|2024-12-30 13:54:00|289.9|289.5|290|289.5|290|289.5|289.9|289.5|757
1735570510000|2024-12-30 14:55:10||290.5||290.5||290.5||290.5|440
1735566850000|2024-12-30 13:54:10|289.9||289.9||289.9||289.9||2112
1735570550000|2024-12-30 14:55:50||290.6||290.6||290.6||290.6|0
1735566870000|2024-12-30 13:54:30|||||||||339
1735570620000|2024-12-30 14:57:00|290.7|290.4|290.6|290.4|290.7|290.4|290.5|290.4|312
1735566880000|2024-12-30 13:54:40|||||||||3500
1735566890000|2024-12-30 13:54:50|||||||||407
1735570630000|2024-12-30 14:57:10|290.5||290.5||290.5||290.5||1787
1735570640000|2024-12-30 14:57:20|290.7|290.5|290.8|290.5|290.8|290.5|290.7|290.5|822
1735566900000|2024-12-30 13:55:00|290|289.6|290.2|289.9|290.2|289.9|290|289.6|638
1735570650000|2024-12-30 14:57:30|290.9|290.6|290.9|290.6|290.9|290.6|290.9|290.6|604
1735566910000|2024-12-30 13:55:10|||||||||409
1735570700000|2024-12-30 14:58:20|290.8|290.5|290.8|290.5|290.8|290.5|290.8|290.5|540
1735566920000|2024-12-30 13:55:20|290.1|290|290.1|289.9|290.1|290|290.1|289.9|1042
1735570710000|2024-12-30 14:58:30||290.6||290.5||290.6||290.5|124
1735566930000|2024-12-30 13:55:30||290||290||290||290|8
1735570740000|2024-12-30 14:59:00|290.7|290.4|290.6|290.4|290.7|290.4|290.6|290.4|1123
1735566960000|2024-12-30 13:56:00|||||||||559
1735570760000|2024-12-30 14:59:20|290.8|290.6|290.8|290.6|290.8|290.6|290.8|290.6|550
1735566970000|2024-12-30 13:56:10||289.9||289.9||289.9||289.9|840
1735570790000|2024-12-30 14:59:50|291|290.7|290.9|290.7|291|290.7|290.9|290.7|304
1735566990000|2024-12-30 13:56:30|290.2|290|290.2|289.9|290.2|290.1|290.2|289.9|12977
1735567000000|2024-12-30 13:56:40|290.5|290|290.2|290|290.5|290.2|290.2|290|1264
1735570800000|2024-12-30 15:00:00|||||||||220
1735567030000|2024-12-30 13:57:10|||||||||1309
1735570810000|2024-12-30 15:00:10||290.8||290.7||290.8||290.7|645
1735567070000|2024-12-30 13:57:50|290.1|289.9|290|289.7|290.1|289.9|290|289.7|1212
1735570820000|2024-12-30 15:00:20||290.8||290.7||290.8||290.7|259
1735567080000|2024-12-30 13:58:00|289.9|289.5|289.8|289.5|289.9|289.5|289.8|289.5|162
1735570830000|2024-12-30 15:00:30||290.8||290.8||290.8||290.8|62
1735567110000|2024-12-30 13:58:30||289.4||289.4||289.4||289.4|34
1735570840000|2024-12-30 15:00:40||290.7||290.7||290.7||290.7|62
1735567120000|2024-12-30 13:58:40|||||||||900
1735570850000|2024-12-30 15:00:50||290.8||290.8||290.8||290.8|1194
1735567140000|2024-12-30 13:59:00|||||||||100
1735570860000|2024-12-30 15:01:00|291|291|291.4|291|291.4|291|291|291|28
1735567170000|2024-12-30 13:59:30|290|289.7|290|289.7|290|289.7|290|289.7|790
1735570900000|2024-12-30 15:01:40|||||||||5
1735567180000|2024-12-30 13:59:40||289.8||289.9||289.9||289.8|1003
1735570910000|2024-12-30 15:01:50|||||||||1
1735567190000|2024-12-30 13:59:50|||||||||1000
1735570920000|2024-12-30 15:02:00|||||||||180
1735567200000|2024-12-30 14:00:00|||||||||5
1735570950000|2024-12-30 15:02:30||291.1||291.1||291.1||291.1|2
1735567220000|2024-12-30 14:00:20|||||||||58
1735570960000|2024-12-30 15:02:40|||||||||180
1735567230000|2024-12-30 14:00:30|||||||||338
1735570970000|2024-12-30 15:02:50|||||||||1
1735567240000|2024-12-30 14:00:40|||||||||5
1735570990000|2024-12-30 15:03:10|||||||||1000
1735567250000|2024-12-30 14:00:50|||||||||68
1735571010000|2024-12-30 15:03:30|||||||||85
1735567260000|2024-12-30 14:01:00|||||||||154
1735571030000|2024-12-30 15:03:50|||||||||3037
1735567280000|2024-12-30 14:01:20|290.1||290.1||290.1||290.1||6
1735571050000|2024-12-30 15:04:10|291.6|291.4|292|291.6|292|291.7|291.6|291.4|4470
1735567320000|2024-12-30 14:02:00|290.4|290.2|290.4|290.2|290.4|290.2|290.4|290.2|782
1735571070000|2024-12-30 15:04:30|291.7|291.7|291.5|291.4|291.7|291.7|291.5|291.4|586
1735567340000|2024-12-30 14:02:20|||||||||344
1735571090000|2024-12-30 15:04:50|291.7||291.7||291.7||291.7||594
1735567380000|2024-12-30 14:03:00|||||||||34
1735571110000|2024-12-30 15:05:10|292|291.7|291.9|291.8|292|291.8|291.9|291.7|11200
1735567390000|2024-12-30 14:03:10|290.3|290.1|290.3|290.1|290.3|290.1|290.3|290.1|52
1735571120000|2024-12-30 15:05:20|292.1|291.9|292.1|291.9|292.1|291.9|292.1|291.9|570
1735567400000|2024-12-30 14:03:20||290.2||290.1||290.2||290.1|0
1735571130000|2024-12-30 15:05:30|292|291.8|292|291.9|292|291.9|292|291.8|65
1735567410000|2024-12-30 14:03:30|290.6|290.3|290.6|290.3|290.6|290.3|290.6|290.3|424
1735571140000|2024-12-30 15:05:40|||||||||90
1735567420000|2024-12-30 14:03:40|||||||||782
1735571150000|2024-12-30 15:05:50||291.7||291.7||291.7||291.7|782
1735567430000|2024-12-30 14:03:50|290.5|290.4|290.5|290.4|290.5|290.4|290.5|290.4|465
1735571180000|2024-12-30 15:06:20|||||||||340
1735567470000|2024-12-30 14:04:30|290.6||290.6||290.6||290.6||1398
1735571210000|2024-12-30 15:06:50|291.9|291.8|291.9|291.8|291.9|291.8|291.9|291.8|359
1735567480000|2024-12-30 14:04:40|||||||||1078
1735571220000|2024-12-30 15:07:00||291.7||291.7||291.7||291.7|854
1735567510000|2024-12-30 14:05:10|||||||||1366
1735571290000|2024-12-30 15:08:10|292.1|291.8|292|291.8|292.1|291.8|292|291.8|248
1735567520000|2024-12-30 14:05:20|290.5||290.5||290.5||290.5||1710
1735571300000|2024-12-30 15:08:20|||||||||178
1735567550000|2024-12-30 14:05:50|290.7|290.5|290.7|290.5|290.7|290.5|290.7|290.5|125
1735571320000|2024-12-30 15:08:40|291.8|291.6|291.8|291.6|291.8|291.6|291.8|291.6|87
1735567560000|2024-12-30 14:06:00|290.8|290.7|290.9|290.7|291.1|290.8|290.8|290.7|1667
1735571360000|2024-12-30 15:09:20|||||||||3
1735567580000|2024-12-30 14:06:20|290.8|290.6|290.8|290.6|290.8|290.6|290.8|290.6|896
1735571370000|2024-12-30 15:09:30|||||||||3783
1735567610000|2024-12-30 14:06:50|||||||||1192
1735571390000|2024-12-30 15:09:50|291.7||291.7||291.7||291.7||0
1735567620000|2024-12-30 14:07:00|290.7|290.3|290.7|290.4|290.7|290.4|290.7|290.3|1394
1735571400000|2024-12-30 15:10:00||291.5||291.5||291.5||291.5|72
1735567630000|2024-12-30 14:07:10||290.5||290.5||290.5||290.5|0
1735571410000|2024-12-30 15:10:10|291.6|291.4|291.7|291.5|291.7|291.5|291.5|291.3|1470
1735567660000|2024-12-30 14:07:40||290.4||290.4||290.4||290.4|631
1735571460000|2024-12-30 15:11:00|||||||||1410
1735567680000|2024-12-30 14:08:00|290.6|290.3|290.5|290.3|290.6|290.3|290.5|290.3|565
1735571470000|2024-12-30 15:11:10|||||||||923
1735567710000|2024-12-30 14:08:30|||||||||339
1735571510000|2024-12-30 15:11:50|291.6||291.6||291.6||291.6||0
1735567770000|2024-12-30 14:09:30|290.4|290.8|290.9|290.8|291|290.8|290.4|290.8|2589
1735571530000|2024-12-30 15:12:10||291.3||291.3||291.3||291.3|492
1735567780000|2024-12-30 14:09:40|||||||||66
1735571540000|2024-12-30 15:12:20|291.5|291.4|291.5|291.4|291.5|291.4|291.5|291.4|3593
1735567800000|2024-12-30 14:10:00|||||||||1000
1735571560000|2024-12-30 15:12:40|291.4|291.3|291.4|291.3|291.4|291.3|291.4|291.3|923
1735567820000|2024-12-30 14:10:20|290.8|290.7|290.8|290.6|290.8|290.8|290.8|290.6|499
1735571570000|2024-12-30 15:12:50|291.5|291.4|291.5|291.4|291.5|291.4|291.5|291.4|706
1735567830000|2024-12-30 14:10:30|290.7|290.5|290.7|290.5|290.7|290.5|290.7|290.5|45
1735571600000|2024-12-30 15:13:20|||||||||43
1735567840000|2024-12-30 14:10:40|||||||||1000
1735571630000|2024-12-30 15:13:50|||||||||1000
1735567850000|2024-12-30 14:10:50|290.6||290.7||290.7||290.6||1506
1735571640000|2024-12-30 15:14:00||291.3||291.3||291.3||291.3|203
1735567880000|2024-12-30 14:11:20|290.8|290.6|290.8|290.6|290.8|290.6|290.8|290.6|598
1735571660000|2024-12-30 15:14:20|||||||||80
1735567890000|2024-12-30 14:11:30|291|290.8|291.2|291|291.2|291|291|290.8|541
1735571700000|2024-12-30 15:15:00|||||||||211
1735567900000|2024-12-30 14:11:40|291.4|291.2|291.4|291.2|291.4|291.2|291.4|291.2|1531
1735571710000|2024-12-30 15:15:10||291.2||291.3||291.3||291.2|0
1735567920000|2024-12-30 14:12:00|291.5|291.3|291.7|291.3|291.7|291.3|291.5|291.3|1265
1735571740000|2024-12-30 15:15:40|291.4|291.2|291.3|291.2|291.4|291.2|291.3|291.2|529
1735567940000|2024-12-30 14:12:20|291.4|291.1|291.4|291.1|291.4|291.1|291.4|291.1|1126
1735571750000|2024-12-30 15:15:50|291.2|291.1|291.2|291.1|291.2|291.1|291.2|291.1|163
1735567960000|2024-12-30 14:12:40|291.2|290.9|291.2|290.9|291.2|290.9|291.2|290.9|112
1735571780000|2024-12-30 15:16:20|291.1|291|291.1|291|291.1|291|291.1|291|930
1735567990000|2024-12-30 14:13:10||291.1||290.9||291.1||290.9|526
1735571790000|2024-12-30 15:16:30|291|290.9|291|290.9|291|290.9|291|290.9|541
1735568000000|2024-12-30 14:13:20||291||291||291||291|530
1735571820000|2024-12-30 15:17:00|290.9|290.8|290.8|290.7|290.9|290.8|290.8|290.6|990
1735568030000|2024-12-30 14:13:50|291.4|291.1|291.4|291|291.4|291.1|291.3|291|271
1735571840000|2024-12-30 15:17:20|||||||||276
1735568050000|2024-12-30 14:14:10|||||||||202
1735571860000|2024-12-30 15:17:40|||||||||395
1735568060000|2024-12-30 14:14:20|||||||||382
1735571870000|2024-12-30 15:17:50|||||||||27
1735568100000|2024-12-30 14:15:00|||||||||254
1735571880000|2024-12-30 15:18:00|291||291||291||291||475
1735568110000|2024-12-30 14:15:10|||||||||1000
1735571890000|2024-12-30 15:18:10|290.9||290.9||290.9||290.9||1000
1735568130000|2024-12-30 14:15:30|291.7|291.5|291.7|291.3|291.7|291.5|291.7|291.3|2065
1735571900000|2024-12-30 15:18:20|291|290.9|291|290.8|291|290.9|291|290.8|1335
1735568150000|2024-12-30 14:15:50|292.1|291.4|292.2|291.5|292.2|291.5|292.1|291.4|689
1735571930000|2024-12-30 15:18:50|||||||||254
1735568160000|2024-12-30 14:16:00|292||292||292||292||0
1735571940000|2024-12-30 15:19:00|||||||||1162
1735568170000|2024-12-30 14:16:10||291.6||291.6||291.6||291.6|0
1735571960000|2024-12-30 15:19:20|291.2|291.1|291.4|291.1|291.4|291.2|291.2|291.1|1197
1735568190000|2024-12-30 14:16:30|||||||||387
1735572070000|2024-12-30 15:21:10|||||||||1705
1735568210000|2024-12-30 14:16:50||291.8||291.8||291.8||291.8|0
1735572110000|2024-12-30 15:21:50|291.6|291.4|291.6|291.5|291.6|291.5|291.6|291.4|563
1735568240000|2024-12-30 14:17:20|291.9||291.9||291.9||291.9||296
1735572120000|2024-12-30 15:22:00|291.3|291.4|291.3|291.1|291.3|291.4|291.2|291|1786
1735568260000|2024-12-30 14:17:40|||||||||618
1735572130000|2024-12-30 15:22:10|291.4||291.4||291.4||291.4||0
1735568290000|2024-12-30 14:18:10|||||||||5
1735572140000|2024-12-30 15:22:20|||||||||427
1735568300000|2024-12-30 14:18:20||291.7||291.7||291.7||291.7|39
1735572150000|2024-12-30 15:22:30|||||||||682
1735568320000|2024-12-30 14:18:40|||||||||398
1735572160000|2024-12-30 15:22:40|291.2|291|291.2|291.1|291.2|291.1|291.2|291|129
1735568340000|2024-12-30 14:19:00||291.8||291.8||291.8||291.8|398
1735572170000|2024-12-30 15:22:50|||||||||21
1735568360000|2024-12-30 14:19:20|||||||||1037
1735572200000|2024-12-30 15:23:20||291||291||291||291|1062
1735568440000|2024-12-30 14:20:40||291.7||291.7||291.7||291.7|172
1735572250000|2024-12-30 15:24:10|||||||||630
1735568460000|2024-12-30 14:21:00|291.8|291.6|291.8|291.7|291.8|291.7|291.8|291.6|174
1735572260000|2024-12-30 15:24:20||291.1||291.1||291.1||291.1|5023
1735568470000|2024-12-30 14:21:10|||||||||1
1735572270000|2024-12-30 15:24:30||291||291.1||291.1||291|3818
1735568500000|2024-12-30 14:21:40||291.6||291.6||291.6||291.6|120
1735572290000|2024-12-30 15:24:50||291||291||291||291|92
1735568520000|2024-12-30 14:22:00|291.7||291.7||291.7||291.7||0
1735568530000|2024-12-30 14:22:10|||||||||2
1735572330000|2024-12-30 15:25:30|||||||||633
1735568540000|2024-12-30 14:22:20|291.6|291.5|291.7|291.5|291.7|291.5|291.6|291.5|511
1735572340000|2024-12-30 15:25:40|291.4|291.2|291.4|291.2|291.4|291.2|291.4|291.2|326
1735568550000|2024-12-30 14:22:30|||||||||198
1735572350000|2024-12-30 15:25:50||291.3||291.3||291.3||291.3|0
1735568570000|2024-12-30 14:22:50|291.6|291.4|291.5|291.4|291.6|291.4|291.5|291.4|30
1735572360000|2024-12-30 15:26:00|||||||||3
1735568600000|2024-12-30 14:23:20|||||||||2000
1735572380000|2024-12-30 15:26:20|||||||||68
1735568620000|2024-12-30 14:23:40|291.7|291.5|291.9|291.7|291.9|291.8|291.7|291.5|1263
1735572390000|2024-12-30 15:26:30|291.6|291.4|291.6|291.4|291.6|291.4|291.6|291.4|1874
1735568630000|2024-12-30 14:23:50||291.8||291.8||291.8||291.8|91
1735572460000|2024-12-30 15:27:40|||||||||100
1735568640000|2024-12-30 14:24:00||291.7||291.7||291.7||291.7|600
1735572490000|2024-12-30 15:28:10|||||||||103
1735568650000|2024-12-30 14:24:10|||||||||800
1735572520000|2024-12-30 15:28:40|291.5|291.3|291.5|291.3|291.5|291.3|291.5|291.3|317
1735568670000|2024-12-30 14:24:30|291.8|291.5|291.8|291.6|291.8|291.6|291.8|291.5|279
1735572530000|2024-12-30 15:28:50||291.4||291.4||291.4||291.4|0
1735568680000|2024-12-30 14:24:40|291.7|291.5|291.8|291.5|291.8|291.5|291.7|291.5|241
1735572550000|2024-12-30 15:29:10|291.6||291.6||291.6||291.6||400
1735572560000|2024-12-30 15:29:20|291.5|291.3|291.5|291.3|291.5|291.3|291.5|291.3|186
1735568720000|2024-12-30 14:25:20||291.6||291.6||291.6||291.6|540
1735572570000|2024-12-30 15:29:30||291.4||291.3||291.4||291.3|250
1735568770000|2024-12-30 14:26:10|291.7|291.5|291.8|291.6|291.8|291.6|291.7|291.5|353
1735572590000|2024-12-30 15:29:50|291.4||291.4||291.4||291.4||2278
1735568820000|2024-12-30 14:27:00|291.7||291.7||291.7||291.7||0
1735568830000|2024-12-30 14:27:10|291.6|291.5|291.6|291.5|291.6|291.5|291.6|291.5|135
1735572600000|2024-12-30 15:30:00|291.5|291.4|291.5|291.4|291.5|291.4|291.5|291.4|301
1735568840000|2024-12-30 14:27:20||291.4||291.4||291.4||291.4|96
1735572620000|2024-12-30 15:30:20|||||||||1
1735568910000|2024-12-30 14:28:30|||||||||420
1735572650000|2024-12-30 15:30:50||291.3||291.3||291.3||291.3|266
1735568920000|2024-12-30 14:28:40|291.5||291.5||291.5||291.5||0
1735572700000|2024-12-30 15:31:40|291.4|291.1|291.5|291.2|291.5|291.2|291.4|291.1|910
1735568930000|2024-12-30 14:28:50|||||||||597
1735572710000|2024-12-30 15:31:50|291.4|291.1|291.1|290.9|291.4|291.1|291.1|290.9|377
1735568950000|2024-12-30 14:29:10|291.6|291.3|291.7|291.5|291.7|291.5|291.6|291.3|1031
1735572800000|2024-12-30 15:33:20||291||291||291||291|0
1735568960000|2024-12-30 14:29:20|||||||||1397
1735572810000|2024-12-30 15:33:30|291.2|291.1|291.2|291.1|291.2|291.1|291.2|291.1|296
1735568970000|2024-12-30 14:29:30|291.8|291.6|291.8|291.6|291.8|291.6|291.8|291.6|216
1735572820000|2024-12-30 15:33:40||291||291||291||291|724
1735568980000|2024-12-30 14:29:40|291.7||291.8||291.8||291.7||658
1735572890000|2024-12-30 15:34:50|||||||||465
1735569020000|2024-12-30 14:30:20|291.6|291.5|291.7|291.5|291.7|291.5|291.6|291.5|218
1735572910000|2024-12-30 15:35:10|291.1|290.9|291.1|291|291.1|291|291.1|290.9|17
1735569030000|2024-12-30 14:30:30|291.6||291.6||291.6||291.6||334
1735572920000|2024-12-30 15:35:20||290.9||290.9||290.9||290.9|0
1735569090000|2024-12-30 14:31:30|||||||||6476
1735572940000|2024-12-30 15:35:40|291|290.8|291.2|291|291.2|291|291|290.8|1711
1735569100000|2024-12-30 14:31:40|291.8|291.4|291.8|291.7|291.8|291.7|291.8|291.4|501
1735572990000|2024-12-30 15:36:30|||||||||114
1735569110000|2024-12-30 14:31:50||291.6||291.6||291.6||291.6|273
1735573010000|2024-12-30 15:36:50|291.1||291.1||291.1||291.1||34
1735569120000|2024-12-30 14:32:00|291.9|291.7|291.9|291.7|291.9|291.7|291.9|291.7|1133
1735573020000|2024-12-30 15:37:00|291.4|291.2|291.3|291.2|291.4|291.2|291.3|291.1|911
1735569130000|2024-12-30 14:32:10|292|291.8|292|291.9|292|291.9|292|291.8|2323
1735573050000|2024-12-30 15:37:30|291.2|291.1|291.2|291.1|291.2|291.1|291.2|291.1|512
1735569140000|2024-12-30 14:32:20|291.9|291.8|291.5|291.4|291.9|291.8|291.5|291.4|1361
1735573080000|2024-12-30 15:38:00|||||||||273
1735569150000|2024-12-30 14:32:30|291.6||291.6||291.6||291.6||490
1735573130000|2024-12-30 15:38:50|||||||||86
1735569180000|2024-12-30 14:33:00|291.3|291.2|291.3|291.2|291.3|291.2|291.3|291.2|130
1735573140000|2024-12-30 15:39:00|291.4|291.3|291.1|291|291.4|291.3|291.1|291|2205
1735569190000|2024-12-30 14:33:10||291.1||291.2||291.2||291.1|1
1735573150000|2024-12-30 15:39:10|291.2||291.1||291.2||291.1||0
1735569210000|2024-12-30 14:33:30|||||||||238
1735573160000|2024-12-30 15:39:20|291|290.9|291.1|290.8|291.1|290.9|291|290.7|619
1735569260000|2024-12-30 14:34:20|291.2|291.1|291.2|290.9|291.2|291.1|291.1|290.9|411
1735573190000|2024-12-30 15:39:50|||||||||298
1735569270000|2024-12-30 14:34:30|291.1||291.1||291.1||291.1||117
1735573200000|2024-12-30 15:40:00|||||||||415
1735569300000|2024-12-30 14:35:00|||||||||1
1735573210000|2024-12-30 15:40:10||290.9||290.9||290.9||290.9|69
1735569310000|2024-12-30 14:35:10|291|290.8|291|290.8|291|290.8|291|290.8|277
1735573220000|2024-12-30 15:40:20|291.3|291|291.3|291.1|291.3|291.1|291.3|291|41
1735569320000|2024-12-30 14:35:20|||||||||1000
1735573240000|2024-12-30 15:40:40|291.4|291.2|291.4|291.2|291.4|291.2|291.4|291.2|1187
1735569330000|2024-12-30 14:35:30|||||||||448
1735573250000|2024-12-30 15:40:50||291.3||291.3||291.3||291.3|0
1735569360000|2024-12-30 14:36:00|||||||||1500
1735573270000|2024-12-30 15:41:10|291.6|291.4|291.6|291.4|291.6|291.4|291.6|291.4|772
1735569370000|2024-12-30 14:36:10|290.8|290.5|290.8|290.5|290.8|290.5|290.8|290.5|1
1735573280000|2024-12-30 15:41:20|291.5|291.3|291.5|291.3|291.5|291.3|291.5|291.3|284
1735569380000|2024-12-30 14:36:20||290.7||290.5||290.7||290.5|1084
1735573310000|2024-12-30 15:41:50|291.4|291.2|291.4|291.2|291.4|291.2|291.4|291.2|92
1735569410000|2024-12-30 14:36:50|290.7||290.7||290.7||290.7||0
1735573330000|2024-12-30 15:42:10|291.5|291.4|291.5|291.4|291.5|291.4|291.5|291.4|158
1735569420000|2024-12-30 14:37:00|290.6|290.3|290.5|290.4|290.6|290.4|290.5|290.3|692
1735573370000|2024-12-30 15:42:50|||||||||526
1735569430000|2024-12-30 14:37:10|290.7|290.6|290.7|290.6|290.7|290.6|290.7|290.6|562
1735573400000|2024-12-30 15:43:20|||||||||100
1735569450000|2024-12-30 14:37:30|290.6|290.5|290.5|290.2|290.6|290.5|290.5|290.2|499
1735573480000|2024-12-30 15:44:40|||||||||508
1735569460000|2024-12-30 14:37:40|290.4|290.1|290.4|290.1|290.4|290.1|290.4|290.1|371
1735573490000|2024-12-30 15:44:50|291.9|291.6|291.9|291.6|291.9|291.6|291.9|291.6|514
1735569470000|2024-12-30 14:37:50|||||||||137
1735573500000|2024-12-30 15:45:00|||||||||470
1735569490000|2024-12-30 14:38:10|||||||||681
1735573510000|2024-12-30 15:45:10|291.8|291.7|291.9|291.7|291.9|291.7|291.8|291.7|43
1735569500000|2024-12-30 14:38:20|290.3||290.3||290.3||290.3||1569
1735573520000|2024-12-30 15:45:20|291.8||291.9||291.9||291.8||0
1735569510000|2024-12-30 14:38:30|290.2|290.2|290.4|290.2|290.4|290.2|290.2|290.2|593
1735573530000|2024-12-30 15:45:30|291.8||291.8||291.8||291.8||0
1735569520000|2024-12-30 14:38:40||290.3||290.2||290.3||290.2|330
1735573540000|2024-12-30 15:45:40|291.9|291.8|292|291.9|292|291.9|291.9|291.8|2013
1735569530000|2024-12-30 14:38:50||290.1||290.1||290.1||290.1|389
1735573550000|2024-12-30 15:45:50|292.1|292|292|291.8|292.2|292|292|291.7|3335
1735569550000|2024-12-30 14:39:10|||||||||1
1735573570000|2024-12-30 15:46:10|||||||||8
1735569570000|2024-12-30 14:39:30|||||||||688
1735573680000|2024-12-30 15:48:00|291.9|291.7|291.9|291.7|291.9|291.7|291.9|291.7|545
1735569600000|2024-12-30 14:40:00|290.2|290|290.2|290|290.2|290|290.2|290|582
1735573690000|2024-12-30 15:48:10|||||||||3
1735569610000|2024-12-30 14:40:10|290.1|289.7|290.1|289.7|290.1|289.7|290.1|289.7|482
1735573700000|2024-12-30 15:48:20|291.8|291.6|291.9|291.6|291.9|291.7|291.8|291.6|5003
1735569630000|2024-12-30 14:40:30|||||||||171
1735573710000|2024-12-30 15:48:30|291.8||291.8||291.9||291.8||0
1735569640000|2024-12-30 14:40:40|||||||||336
1735573720000|2024-12-30 15:48:40|||||||||1580
1735569650000|2024-12-30 14:40:50|289.9|289.6|289.9|289.6|289.9|289.6|289.9|289.6|818
1735573760000|2024-12-30 15:49:20|291.7|291.5|291.7|291.5|291.7|291.5|291.7|291.5|251
1735569660000|2024-12-30 14:41:00|289.8|289.1|289.8|289.1|289.8|289.1|289.8|289.1|499
1735573790000|2024-12-30 15:49:50|||||||||39
1735569720000|2024-12-30 14:42:00|289.5||289.4||289.5||289.4||689
1735573800000|2024-12-30 15:50:00|291.8|291.6|291.8|291.6|291.8|291.6|291.8|291.6|1459
1735569730000|2024-12-30 14:42:10|||||||||1
1735573810000|2024-12-30 15:50:10|||||||||19
1735569760000|2024-12-30 14:42:40|||||||||606
1735573850000|2024-12-30 15:50:50|||||||||1000
1735569790000|2024-12-30 14:43:10|||||||||1131
1735573870000|2024-12-30 15:51:10|291.9|291.7|291.9|291.8|291.9|291.8|291.9|291.7|1824
1735569800000|2024-12-30 14:43:20|289.5|289.2|289.5|289.3|289.5|289.3|289.5|289.2|375
1735573900000|2024-12-30 15:51:40|292|291.7|291.9|291.7|292|291.7|291.9|291.7|5846
1735569820000|2024-12-30 14:43:40|||||||||1200
1735573910000|2024-12-30 15:51:50||291.8||291.8||291.8||291.8|0
1735569840000|2024-12-30 14:44:00|289.6|289.4|289.7|289.6|289.7|289.6|289.6|289.4|14864
1735573920000|2024-12-30 15:52:00|292||292||292||292||8
1735569850000|2024-12-30 14:44:10||289.4||289.4||289.4||289.4|600
1735573940000|2024-12-30 15:52:20|||||||||291
1735569890000|2024-12-30 14:44:50|||||||||407
1735574010000|2024-12-30 15:53:30|||||||||410
1735569900000|2024-12-30 14:45:00|||||||||800
1735574060000|2024-12-30 15:54:20|292.3|292.1|292.1|291.9|292.3|292.1|292.1|291.9|1741
1735569910000|2024-12-30 14:45:10|||||||||10
1735574070000|2024-12-30 15:54:30||292||292||292||292|1571
1735569940000|2024-12-30 14:45:40|289.6|289.8|290.2|289.8|290.2|289.8|289.6|289.8|1005
1735574080000|2024-12-30 15:54:40|||||||||1
1735569950000|2024-12-30 14:45:50||289.9||289.9||289.9||289.9|15
1735574090000|2024-12-30 15:54:50|292|291.8|292|291.8|292|291.8|292|291.8|1040
1735569960000|2024-12-30 14:46:00||290||290||290||290|1148
1735574100000|2024-12-30 15:55:00|||||||||294
1735574110000|2024-12-30 15:55:10|||||||||1220
1735569970000|2024-12-30 14:46:10|290.1|289.9|290.2|289.9|290.2|289.9|290.1|289.9|1
1735574130000|2024-12-30 15:55:30|291.9|291.7|291.9|291.7|292|291.7|291.9|291.7|4
1735570000000|2024-12-30 14:46:40|||||||||13761
1735574140000|2024-12-30 15:55:40|291.8|291.6|291.8|291.6|291.8|291.6|291.8|291.6|2
1735570010000|2024-12-30 14:46:50||290||290||290||290|0
1735574170000|2024-12-30 15:56:10|||||||||3404
1735570020000|2024-12-30 14:47:00|290.5|290.2|290.5|290.2|290.5|290.2|290.5|290.2|740
1735574180000|2024-12-30 15:56:20|291.9|291.8|291.9|291.8|291.9|291.8|291.9|291.8|198
1735570040000|2024-12-30 14:47:20||290.3||290.3||290.3||290.3|3000
1735574190000|2024-12-30 15:56:30|291.7|291.7|291.7|291.4|291.7|291.7|291.7|291.4|5438
1735570050000|2024-12-30 14:47:30|290.2|290.4|290.2|289.9|290.2|290.4|290.2|289.9|11
1735574200000|2024-12-30 15:56:40|291.6|291.5|291.6|291.5|291.6|291.5|291.6|291.5|713
1735570070000|2024-12-30 14:47:50|290|289.7|289.9|289.7|290|289.7|289.9|289.7|413
1735574230000|2024-12-30 15:57:10|||||||||313
1735570090000|2024-12-30 14:48:10|290.1||289.9||290.1||289.9||81
1735574250000|2024-12-30 15:57:30||291.4||291.4||291.4||291.4|148
1735570100000|2024-12-30 14:48:20|||||||||59
1735574290000|2024-12-30 15:58:10|291.9|291.7|291.9|291.7|291.9|291.7|291.9|291.7|1173
1735570110000|2024-12-30 14:48:30|289.8|289.6|289.8|289.6|289.8|289.6|289.8|289.6|2
1735574300000|2024-12-30 15:58:20|291.8|291.5|291.8|291.5|291.8|291.5|291.8|291.5|402
1735570120000|2024-12-30 14:48:40|289.9||289.8||289.9||289.8||0
1735574320000|2024-12-30 15:58:40|291.7|291.4|291.7|291.4|291.7|291.4|291.7|291.4|0
1735570130000|2024-12-30 14:48:50|||||||||50
1735574380000|2024-12-30 15:59:40|||||||||325
1735570140000|2024-12-30 14:49:00|||||||||1900
1735574390000|2024-12-30 15:59:50|291.6||291.6||291.7||291.6||164
1735570170000|2024-12-30 14:49:30|289.7|289.5|289.7|289.5|289.7|289.5|289.7|289.5|3
1735574400000|2024-12-30 16:00:00|291.5||291.5||291.5||291.5||500
1735570180000|2024-12-30 14:49:40|289.6|289.4|289.3|289|289.6|289.4|289.3|289|557
1735574430000|2024-12-30 16:00:30||291.3||291.3||291.3||291.3|251
1735570190000|2024-12-30 14:49:50||289.1||289.1||289.1||289.1|0
1735574440000|2024-12-30 16:00:40|||||||||137
1735570200000|2024-12-30 14:50:00|289.6|289.4|289.6|289.4|289.6|289.4|289.6|289.4|177
1735574460000|2024-12-30 16:01:00|291.4||291.5||291.5||291.4||771
1735570210000|2024-12-30 14:50:10|289.4|289.2|289.6|289.2|289.6|289.2|289.4|289.2|934
1735574480000|2024-12-30 16:01:20|291.7|291.4|291.7|291.4|291.7|291.5|291.7|291.4|128
1735570240000|2024-12-30 14:50:40||289.4||289.4||289.4||289.4|0
1735574490000|2024-12-30 16:01:30||291.5||291.6||291.6||291.5|209
1735570250000|2024-12-30 14:50:50|||||||||34
1735574510000|2024-12-30 16:01:50||291.5||291.5||291.5||291.5|806
1735570270000|2024-12-30 14:51:10|289.5||289.5||289.5||289.5||0
1735574540000|2024-12-30 16:02:20|||||||||339
1735570280000|2024-12-30 14:51:20||289.3||289.3||289.3||289.3|51
1735574550000|2024-12-30 16:02:30|||||||||414
1735574570000|2024-12-30 16:02:50|||||||||1043
1735570300000|2024-12-30 14:51:40|289.4|289|289.4|289|289.4|289|289.4|289|1
1735574580000|2024-12-30 16:03:00|291.8|291.6|291.8|291.6|291.8|291.6|291.8|291.6|582
1735570320000|2024-12-30 14:52:00|289|288.9|289.2|289|289.2|289|289|288.9|3272
1735574590000|2024-12-30 16:03:10|291.9||291.9||291.9||291.9||416
1735570330000|2024-12-30 14:52:10|289.1|288.9|289.2|288.9|289.2|288.9|289.1|288.9|29
1735574620000|2024-12-30 16:03:40|291.8||291.8||291.8||291.8||0
1735570350000|2024-12-30 14:52:30|289.4|289.1|289.4|289.2|289.4|289.2|289.4|289.1|618
1735574630000|2024-12-30 16:03:50|291.9|291.7|291.8|291.7|291.9|291.7|291.8|291.7|552
1735570370000|2024-12-30 14:52:50|||||||||230
1735574650000|2024-12-30 16:04:10|291.9||291.9||291.9||291.9||1150
1735570380000|2024-12-30 14:53:00|290.4|290.1|290.4|290.2|290.4|290.2|290.4|290.1|803
1735574670000|2024-12-30 16:04:30|291.8|291.6|291.9|291.6|291.9|291.6|291.8|291.6|489
1735570390000|2024-12-30 14:53:10||290.3||290.2||290.3||290.2|370
1735574740000|2024-12-30 16:05:40|291.8|291.5|291.7|291.5|291.8|291.5|291.7|291.5|539
1735570400000|2024-12-30 14:53:20|290.7|290.3|290.7|290.5|290.7|290.5|290.7|290.3|372
1735574750000|2024-12-30 16:05:50||291.6||291.6||291.6||291.6|0
1735570440000|2024-12-30 14:54:00|290.8|290.4|290.8|290.7|290.8|290.7|290.8|290.4|1950
1735574760000|2024-12-30 16:06:00|||||||||234
1735570450000|2024-12-30 14:54:10||290.6||290.6||290.6||290.6|22
1735574770000|2024-12-30 16:06:10|||||||||200
1735570480000|2024-12-30 14:54:40||290.7||290.7||290.7||290.7|710
1735574780000|2024-12-30 16:06:20|||||||||258
1735570490000|2024-12-30 14:54:50||290.6||290.6||290.6||290.6|615
1735574800000|2024-12-30 16:06:40|||||||||1177
1735570500000|2024-12-30 14:55:00||290.5||290.7||290.7||290.5|0
1735574810000|2024-12-30 16:06:50|||||||||1181
1735570510000|2024-12-30 14:55:10||290.5||290.5||290.5||290.5|440
1735574820000|2024-12-30 16:07:00|291.9|291.7|291.9|291.7|291.9|291.7|291.9|291.7|737
1735570550000|2024-12-30 14:55:50||290.6||290.6||290.6||290.6|0
1735574830000|2024-12-30 16:07:10|||||||||5
1735574850000|2024-12-30 16:07:30|||||||||27
1735570620000|2024-12-30 14:57:00|290.7|290.4|290.6|290.4|290.7|290.4|290.5|290.4|312
1735574880000|2024-12-30 16:08:00|292.2|292|292.1|291.9|292.2|292|292.1|291.9|2052
1735570630000|2024-12-30 14:57:10|290.5||290.5||290.5||290.5||1787
1735574890000|2024-12-30 16:08:10|292.2|292.1|292.5|292.3|292.5|292.3|292.2|292.1|2479
1735570640000|2024-12-30 14:57:20|290.7|290.5|290.8|290.5|290.8|290.5|290.7|290.5|822
1735574900000|2024-12-30 16:08:20||292.2||292.3||292.3||292.2|168
1735570650000|2024-12-30 14:57:30|290.9|290.6|290.9|290.6|290.9|290.6|290.9|290.6|604
1735574910000|2024-12-30 16:08:30|292.7|292.6|292.7|292.5|292.7|292.6|292.7|292.5|3292
1735570700000|2024-12-30 14:58:20|290.8|290.5|290.8|290.5|290.8|290.5|290.8|290.5|540
1735574920000|2024-12-30 16:08:40||292.6||292.6||292.6||292.6|0
1735570710000|2024-12-30 14:58:30||290.6||290.5||290.6||290.5|124
1735574930000|2024-12-30 16:08:50|292.8||292.8||292.8||292.8||747
1735570740000|2024-12-30 14:59:00|290.7|290.4|290.6|290.4|290.7|290.4|290.6|290.4|1123
1735574980000|2024-12-30 16:09:40|||||||||68
1735570760000|2024-12-30 14:59:20|290.8|290.6|290.8|290.6|290.8|290.6|290.8|290.6|550
1735575100000|2024-12-30 16:11:40|292.7|292.8|293.3|293.2|293.3|293.2|292.7|292.8|2792
1735570790000|2024-12-30 14:59:50|291|290.7|290.9|290.7|291|290.7|290.9|290.7|304
1735575110000|2024-12-30 16:11:50|||||||||552
1735570800000|2024-12-30 15:00:00|||||||||220
1735575140000|2024-12-30 16:12:20|293.5|293.4|293.8|293.6|293.8|293.6|293.5|293.4|3126
1735570810000|2024-12-30 15:00:10||290.8||290.7||290.8||290.7|645
1735575150000|2024-12-30 16:12:30|293.6|293.4|293.6|293.4|293.6|293.4|293.6|293.4|853
1735570820000|2024-12-30 15:00:20||290.8||290.7||290.8||290.7|259
1735575160000|2024-12-30 16:12:40||293.5||293.4||293.5||293.4|542
1735570830000|2024-12-30 15:00:30||290.8||290.8||290.8||290.8|62
1735575190000|2024-12-30 16:13:10|293.5||293.5||293.5||293.5||57
1735570840000|2024-12-30 15:00:40||290.7||290.7||290.7||290.7|62
1735575200000|2024-12-30 16:13:20|293.4|293.3|293.4|293.3|293.4|293.3|293.4|293.3|121
1735570850000|2024-12-30 15:00:50||290.8||290.8||290.8||290.8|1194
1735575210000|2024-12-30 16:13:30|293.6||293.6||293.6||293.6||936
1735575270000|2024-12-30 16:14:30|||||||||4000
1735570860000|2024-12-30 15:01:00|291|291|291.4|291|291.4|291|291|291|28
1735575280000|2024-12-30 16:14:40|293.7|293.5|293.8|293.7|293.9|293.7|293.7|293.5|2631
1735570900000|2024-12-30 15:01:40|||||||||5
1735575290000|2024-12-30 16:14:50|293.9||293.8||293.9||293.8||0
1735570910000|2024-12-30 15:01:50|||||||||1
1735570920000|2024-12-30 15:02:00|||||||||180
1735575310000|2024-12-30 16:15:10|293.7|293.6|293.7|293.6|293.7|293.6|293.7|293.6|401
1735570950000|2024-12-30 15:02:30||291.1||291.1||291.1||291.1|2
1735575320000|2024-12-30 16:15:20||293.5||293.5||293.5||293.5|49
1735570960000|2024-12-30 15:02:40|||||||||180
1735575330000|2024-12-30 16:15:30|||||||||34
1735570970000|2024-12-30 15:02:50|||||||||1
1735575340000|2024-12-30 16:15:40|||||||||264
1735570990000|2024-12-30 15:03:10|||||||||1000
1735575360000|2024-12-30 16:16:00|||||||||843
1735571010000|2024-12-30 15:03:30|||||||||85
1735575420000|2024-12-30 16:17:00|||||||||932
1735571030000|2024-12-30 15:03:50|||||||||3037
1735575450000|2024-12-30 16:17:30|293.6|293.4|293.9|293.7|293.9|293.7|293.6|293.4|318
1735571050000|2024-12-30 15:04:10|291.6|291.4|292|291.6|292|291.7|291.6|291.4|4470
1735575460000|2024-12-30 16:17:40|293.8|293.8|293.8|293.7|293.8|293.8|293.8|293.7|658
1735571070000|2024-12-30 15:04:30|291.7|291.7|291.5|291.4|291.7|291.7|291.5|291.4|586
1735575480000|2024-12-30 16:18:00||293.6||293.7||293.7||293.6|627
1735571090000|2024-12-30 15:04:50|291.7||291.7||291.7||291.7||594
1735575520000|2024-12-30 16:18:40|294|293.9|294|293.9|294|293.9|294|293.9|866
1735571110000|2024-12-30 15:05:10|292|291.7|291.9|291.8|292|291.8|291.9|291.7|11200
1735575570000|2024-12-30 16:19:30||293.8||293.8||293.8||293.8|2640
1735571120000|2024-12-30 15:05:20|292.1|291.9|292.1|291.9|292.1|291.9|292.1|291.9|570
1735575590000|2024-12-30 16:19:50||293.7||293.7||293.7||293.7|0
1735571130000|2024-12-30 15:05:30|292|291.8|292|291.9|292|291.9|292|291.8|65
1735575610000|2024-12-30 16:20:10|293.9||293.9||293.9||293.9||1295
1735571140000|2024-12-30 15:05:40|||||||||90
1735575620000|2024-12-30 16:20:20|293.8||293.9||293.9||293.8||348
1735571150000|2024-12-30 15:05:50||291.7||291.7||291.7||291.7|782
1735575630000|2024-12-30 16:20:30|293.8||293.8||293.8||293.8||481
1735571180000|2024-12-30 15:06:20|||||||||340
1735575640000|2024-12-30 16:20:40|293.7|293.6|293.7|293.6|293.7|293.6|293.7|293.6|17
1735571210000|2024-12-30 15:06:50|291.9|291.8|291.9|291.8|291.9|291.8|291.9|291.8|359
1735575650000|2024-12-30 16:20:50|||||||||174
1735571220000|2024-12-30 15:07:00||291.7||291.7||291.7||291.7|854
1735575680000|2024-12-30 16:21:20|||||||||1765
1735575700000|2024-12-30 16:21:40|||||||||417
1735571290000|2024-12-30 15:08:10|292.1|291.8|292|291.8|292.1|291.8|292|291.8|248
1735575710000|2024-12-30 16:21:50||293.5||293.5||293.5||293.5|327
1735571300000|2024-12-30 15:08:20|||||||||178
1735575720000|2024-12-30 16:22:00|293.6||293.6||293.6||293.6||0
1735571320000|2024-12-30 15:08:40|291.8|291.6|291.8|291.6|291.8|291.6|291.8|291.6|87
1735575730000|2024-12-30 16:22:10|||||||||23
1735571360000|2024-12-30 15:09:20|||||||||3
1735575750000|2024-12-30 16:22:30|||||||||123
1735571370000|2024-12-30 15:09:30|||||||||3783
1735575760000|2024-12-30 16:22:40|293.7||293.7||293.7||293.7||1039
1735571390000|2024-12-30 15:09:50|291.7||291.7||291.7||291.7||0
1735575780000|2024-12-30 16:23:00|293.6||293.6||293.6||293.6||463
1735571400000|2024-12-30 15:10:00||291.5||291.5||291.5||291.5|72
1735575790000|2024-12-30 16:23:10|293.7||293.7||293.7||293.7||130
1735575820000|2024-12-30 16:23:40|293.6|293.4|293.6|293.4|293.6|293.4|293.6|293.4|1027
1735571410000|2024-12-30 15:10:10|291.6|291.4|291.7|291.5|291.7|291.5|291.5|291.3|1470
1735575830000|2024-12-30 16:23:50|293.5||293.6||293.6||293.5||786
1735571460000|2024-12-30 15:11:00|||||||||1410
1735575850000|2024-12-30 16:24:10|||||||||25766
1735571470000|2024-12-30 15:11:10|||||||||923
1735575860000|2024-12-30 16:24:20|293.5||293.5||293.5||293.5||10
1735571510000|2024-12-30 15:11:50|291.6||291.6||291.6||291.6||0
1735575870000|2024-12-30 16:24:30|||||||||1500
1735571530000|2024-12-30 15:12:10||291.3||291.3||291.3||291.3|492
1735575880000|2024-12-30 16:24:40|293.6|293.5|293.6|293.5|293.6|293.5|293.6|293.5|423
1735571540000|2024-12-30 15:12:20|291.5|291.4|291.5|291.4|291.5|291.4|291.5|291.4|3593
1735575890000|2024-12-30 16:24:50|293.7||293.7||293.7||293.7||67
1735571560000|2024-12-30 15:12:40|291.4|291.3|291.4|291.3|291.4|291.3|291.4|291.3|923
1735575900000|2024-12-30 16:25:00|293.8|293.7|293.8|293.7|293.8|293.7|293.8|293.7|187
1735571570000|2024-12-30 15:12:50|291.5|291.4|291.5|291.4|291.5|291.4|291.5|291.4|706
1735575910000|2024-12-30 16:25:10|293.7|293.6|293.7|293.5|293.7|293.6|293.6|293.5|362
1735571600000|2024-12-30 15:13:20|||||||||43
1735575920000|2024-12-30 16:25:20|293.5|293.4|293.5|293.4|293.5|293.4|293.5|293.4|1612
1735571630000|2024-12-30 15:13:50|||||||||1000
1735575960000|2024-12-30 16:26:00|||||||||2590
1735571640000|2024-12-30 15:14:00||291.3||291.3||291.3||291.3|203
1735575970000|2024-12-30 16:26:10|293.6||293.6||293.6||293.6||75
1735571660000|2024-12-30 15:14:20|||||||||80
1735575990000|2024-12-30 16:26:30|||||||||475
1735571700000|2024-12-30 15:15:00|||||||||211
1735576010000|2024-12-30 16:26:50|293.5||293.6||293.6||293.5||668
1735571710000|2024-12-30 15:15:10||291.2||291.3||291.3||291.2|0
1735576020000|2024-12-30 16:27:00|||||||||4231
1735571740000|2024-12-30 15:15:40|291.4|291.2|291.3|291.2|291.4|291.2|291.3|291.2|529
1735576030000|2024-12-30 16:27:10||293.5||293.4||293.5||293.4|1703
1735571750000|2024-12-30 15:15:50|291.2|291.1|291.2|291.1|291.2|291.1|291.2|291.1|163
1735576040000|2024-12-30 16:27:20|293.5|293.3|293.5|293.3|293.5|293.3|293.5|293.3|1069
1735571780000|2024-12-30 15:16:20|291.1|291|291.1|291|291.1|291|291.1|291|930
1735576050000|2024-12-30 16:27:30|293.4|293.2|293.4|293.2|293.4|293.2|293.4|293.2|1
1735571790000|2024-12-30 15:16:30|291|290.9|291|290.9|291|290.9|291|290.9|541
1735576060000|2024-12-30 16:27:40|293.3|293.3|293.7|293.5|293.7|293.6|293.3|293.1|1498
1735571820000|2024-12-30 15:17:00|290.9|290.8|290.8|290.7|290.9|290.8|290.8|290.6|990
1735576070000|2024-12-30 16:27:50|293.8|293.6|293.8|293.7|293.8|293.7|293.8|293.6|402
1735571840000|2024-12-30 15:17:20|||||||||276
1735576080000|2024-12-30 16:28:00|||||||||1196
1735571860000|2024-12-30 15:17:40|||||||||395
1735576090000|2024-12-30 16:28:10|||||||||853
1735571870000|2024-12-30 15:17:50|||||||||27
1735576110000|2024-12-30 16:28:30|293.9||293.8||293.9||293.8||1688
1735571880000|2024-12-30 15:18:00|291||291||291||291||475
1735576130000|2024-12-30 16:28:50|293.7|293.6|293.7|293.6|293.7|293.6|293.7|293.6|1013
1735571890000|2024-12-30 15:18:10|290.9||290.9||290.9||290.9||1000
1735576140000|2024-12-30 16:29:00|293.8|293.7|293.8|293.7|293.8|293.7|293.8|293.7|272
1735571900000|2024-12-30 15:18:20|291|290.9|291|290.8|291|290.9|291|290.8|1335
1735576150000|2024-12-30 16:29:10|293.9||293.9||293.9||293.8||247
1735571930000|2024-12-30 15:18:50|||||||||254
1735576160000|2024-12-30 16:29:20|293.8||293.8||293.8||293.8||5
1735571940000|2024-12-30 15:19:00|||||||||1162
1735576170000|2024-12-30 16:29:30|||||||||1528
1735571960000|2024-12-30 15:19:20|291.2|291.1|291.4|291.1|291.4|291.2|291.2|291.1|1197
1735576180000|2024-12-30 16:29:40|294||294||294||294||432
1735572070000|2024-12-30 15:21:10|||||||||1705
1735576190000|2024-12-30 16:29:50|294.1|294|294.8|293.4|294.8|294|294.1|293.4|1661
1735572110000|2024-12-30 15:21:50|291.6|291.4|291.6|291.5|291.6|291.5|291.6|291.4|563
1735572120000|2024-12-30 15:22:00|291.3|291.4|291.3|291.1|291.3|291.4|291.2|291|1786
1735572130000|2024-12-30 15:22:10|291.4||291.4||291.4||291.4||0
1735572140000|2024-12-30 15:22:20|||||||||427
1735572150000|2024-12-30 15:22:30|||||||||682
1735572160000|2024-12-30 15:22:40|291.2|291|291.2|291.1|291.2|291.1|291.2|291|129
1735572170000|2024-12-30 15:22:50|||||||||21
1735572200000|2024-12-30 15:23:20||291||291||291||291|1062
1735572250000|2024-12-30 15:24:10|||||||||630
1735572260000|2024-12-30 15:24:20||291.1||291.1||291.1||291.1|5023
1735572270000|2024-12-30 15:24:30||291||291.1||291.1||291|3818
1735572290000|2024-12-30 15:24:50||291||291||291||291|92
1735572330000|2024-12-30 15:25:30|||||||||633
1735572340000|2024-12-30 15:25:40|291.4|291.2|291.4|291.2|291.4|291.2|291.4|291.2|326
1735572350000|2024-12-30 15:25:50||291.3||291.3||291.3||291.3|0
1735572360000|2024-12-30 15:26:00|||||||||3
1735572380000|2024-12-30 15:26:20|||||||||68
1735572390000|2024-12-30 15:26:30|291.6|291.4|291.6|291.4|291.6|291.4|291.6|291.4|1874
1735572460000|2024-12-30 15:27:40|||||||||100
1735572490000|2024-12-30 15:28:10|||||||||103
1735572520000|2024-12-30 15:28:40|291.5|291.3|291.5|291.3|291.5|291.3|291.5|291.3|317
1735572530000|2024-12-30 15:28:50||291.4||291.4||291.4||291.4|0
1735572550000|2024-12-30 15:29:10|291.6||291.6||291.6||291.6||400
1735572560000|2024-12-30 15:29:20|291.5|291.3|291.5|291.3|291.5|291.3|291.5|291.3|186
1735572570000|2024-12-30 15:29:30||291.4||291.3||291.4||291.3|250
1735572590000|2024-12-30 15:29:50|291.4||291.4||291.4||291.4||2278
1735572600000|2024-12-30 15:30:00|291.5|291.4|291.5|291.4|291.5|291.4|291.5|291.4|301
1735572620000|2024-12-30 15:30:20|||||||||1
1735572650000|2024-12-30 15:30:50||291.3||291.3||291.3||291.3|266
1735572700000|2024-12-30 15:31:40|291.4|291.1|291.5|291.2|291.5|291.2|291.4|291.1|910
1735572710000|2024-12-30 15:31:50|291.4|291.1|291.1|290.9|291.4|291.1|291.1|290.9|377
1735572800000|2024-12-30 15:33:20||291||291||291||291|0
1735572810000|2024-12-30 15:33:30|291.2|291.1|291.2|291.1|291.2|291.1|291.2|291.1|296
1735572820000|2024-12-30 15:33:40||291||291||291||291|724
1735572890000|2024-12-30 15:34:50|||||||||465
1735572910000|2024-12-30 15:35:10|291.1|290.9|291.1|291|291.1|291|291.1|290.9|17
1735572920000|2024-12-30 15:35:20||290.9||290.9||290.9||290.9|0
1735572940000|2024-12-30 15:35:40|291|290.8|291.2|291|291.2|291|291|290.8|1711
1735572990000|2024-12-30 15:36:30|||||||||114
1735573010000|2024-12-30 15:36:50|291.1||291.1||291.1||291.1||34
1735573020000|2024-12-30 15:37:00|291.4|291.2|291.3|291.2|291.4|291.2|291.3|291.1|911
1735573050000|2024-12-30 15:37:30|291.2|291.1|291.2|291.1|291.2|291.1|291.2|291.1|512
1735573080000|2024-12-30 15:38:00|||||||||273
1735573130000|2024-12-30 15:38:50|||||||||86
1735573140000|2024-12-30 15:39:00|291.4|291.3|291.1|291|291.4|291.3|291.1|291|2205
1735573150000|2024-12-30 15:39:10|291.2||291.1||291.2||291.1||0
1735573160000|2024-12-30 15:39:20|291|290.9|291.1|290.8|291.1|290.9|291|290.7|619
1735573190000|2024-12-30 15:39:50|||||||||298
1735573200000|2024-12-30 15:40:00|||||||||415
1735573210000|2024-12-30 15:40:10||290.9||290.9||290.9||290.9|69
1735573220000|2024-12-30 15:40:20|291.3|291|291.3|291.1|291.3|291.1|291.3|291|41
1735573240000|2024-12-30 15:40:40|291.4|291.2|291.4|291.2|291.4|291.2|291.4|291.2|1187
1735573250000|2024-12-30 15:40:50||291.3||291.3||291.3||291.3|0
1735573270000|2024-12-30 15:41:10|291.6|291.4|291.6|291.4|291.6|291.4|291.6|291.4|772
1735573280000|2024-12-30 15:41:20|291.5|291.3|291.5|291.3|291.5|291.3|291.5|291.3|284
1735573310000|2024-12-30 15:41:50|291.4|291.2|291.4|291.2|291.4|291.2|291.4|291.2|92
1735573330000|2024-12-30 15:42:10|291.5|291.4|291.5|291.4|291.5|291.4|291.5|291.4|158
1735573370000|2024-12-30 15:42:50|||||||||526
1735573400000|2024-12-30 15:43:20|||||||||100
1735573480000|2024-12-30 15:44:40|||||||||508
1735573490000|2024-12-30 15:44:50|291.9|291.6|291.9|291.6|291.9|291.6|291.9|291.6|514
1735573500000|2024-12-30 15:45:00|||||||||470
1735573510000|2024-12-30 15:45:10|291.8|291.7|291.9|291.7|291.9|291.7|291.8|291.7|43
1735573520000|2024-12-30 15:45:20|291.8||291.9||291.9||291.8||0
1735573530000|2024-12-30 15:45:30|291.8||291.8||291.8||291.8||0
1735573540000|2024-12-30 15:45:40|291.9|291.8|292|291.9|292|291.9|291.9|291.8|2013
1735573550000|2024-12-30 15:45:50|292.1|292|292|291.8|292.2|292|292|291.7|3335
1735573570000|2024-12-30 15:46:10|||||||||8
1735573680000|2024-12-30 15:48:00|291.9|291.7|291.9|291.7|291.9|291.7|291.9|291.7|545
1735573690000|2024-12-30 15:48:10|||||||||3
1735573700000|2024-12-30 15:48:20|291.8|291.6|291.9|291.6|291.9|291.7|291.8|291.6|5003
1735573710000|2024-12-30 15:48:30|291.8||291.8||291.9||291.8||0
1735573720000|2024-12-30 15:48:40|||||||||1580
1735573760000|2024-12-30 15:49:20|291.7|291.5|291.7|291.5|291.7|291.5|291.7|291.5|251
1735573790000|2024-12-30 15:49:50|||||||||39
1735573800000|2024-12-30 15:50:00|291.8|291.6|291.8|291.6|291.8|291.6|291.8|291.6|1459
1735573810000|2024-12-30 15:50:10|||||||||19
1735573850000|2024-12-30 15:50:50|||||||||1000
1735573870000|2024-12-30 15:51:10|291.9|291.7|291.9|291.8|291.9|291.8|291.9|291.7|1824
1735573900000|2024-12-30 15:51:40|292|291.7|291.9|291.7|292|291.7|291.9|291.7|5846
1735573910000|2024-12-30 15:51:50||291.8||291.8||291.8||291.8|0
1735573920000|2024-12-30 15:52:00|292||292||292||292||8
1735573940000|2024-12-30 15:52:20|||||||||291
1735574010000|2024-12-30 15:53:30|||||||||410
1735574060000|2024-12-30 15:54:20|292.3|292.1|292.1|291.9|292.3|292.1|292.1|291.9|1741
1735574070000|2024-12-30 15:54:30||292||292||292||292|1571
1735574080000|2024-12-30 15:54:40|||||||||1
1735574090000|2024-12-30 15:54:50|292|291.8|292|291.8|292|291.8|292|291.8|1040
1735574100000|2024-12-30 15:55:00|||||||||294
1735574110000|2024-12-30 15:55:10|||||||||1220
1735574130000|2024-12-30 15:55:30|291.9|291.7|291.9|291.7|292|291.7|291.9|291.7|4
1735574140000|2024-12-30 15:55:40|291.8|291.6|291.8|291.6|291.8|291.6|291.8|291.6|2
1735574170000|2024-12-30 15:56:10|||||||||3404
1735574180000|2024-12-30 15:56:20|291.9|291.8|291.9|291.8|291.9|291.8|291.9|291.8|198
1735574190000|2024-12-30 15:56:30|291.7|291.7|291.7|291.4|291.7|291.7|291.7|291.4|5438
1735574200000|2024-12-30 15:56:40|291.6|291.5|291.6|291.5|291.6|291.5|291.6|291.5|713
1735574230000|2024-12-30 15:57:10|||||||||313
1735574250000|2024-12-30 15:57:30||291.4||291.4||291.4||291.4|148
1735574290000|2024-12-30 15:58:10|291.9|291.7|291.9|291.7|291.9|291.7|291.9|291.7|1173
1735574300000|2024-12-30 15:58:20|291.8|291.5|291.8|291.5|291.8|291.5|291.8|291.5|402
1735574320000|2024-12-30 15:58:40|291.7|291.4|291.7|291.4|291.7|291.4|291.7|291.4|0
1735574380000|2024-12-30 15:59:40|||||||||325
1735574390000|2024-12-30 15:59:50|291.6||291.6||291.7||291.6||164
1735574400000|2024-12-30 16:00:00|291.5||291.5||291.5||291.5||500
1735574430000|2024-12-30 16:00:30||291.3||291.3||291.3||291.3|251
1735574440000|2024-12-30 16:00:40|||||||||137
1735574460000|2024-12-30 16:01:00|291.4||291.5||291.5||291.4||771
1735574480000|2024-12-30 16:01:20|291.7|291.4|291.7|291.4|291.7|291.5|291.7|291.4|128
1735574490000|2024-12-30 16:01:30||291.5||291.6||291.6||291.5|209
1735574510000|2024-12-30 16:01:50||291.5||291.5||291.5||291.5|806
1735574540000|2024-12-30 16:02:20|||||||||339
1735574550000|2024-12-30 16:02:30|||||||||414
1735574570000|2024-12-30 16:02:50|||||||||1043
1735574580000|2024-12-30 16:03:00|291.8|291.6|291.8|291.6|291.8|291.6|291.8|291.6|582
1735574590000|2024-12-30 16:03:10|291.9||291.9||291.9||291.9||416
1735574620000|2024-12-30 16:03:40|291.8||291.8||291.8||291.8||0
1735574630000|2024-12-30 16:03:50|291.9|291.7|291.8|291.7|291.9|291.7|291.8|291.7|552
1735574650000|2024-12-30 16:04:10|291.9||291.9||291.9||291.9||1150
1735574670000|2024-12-30 16:04:30|291.8|291.6|291.9|291.6|291.9|291.6|291.8|291.6|489
1735574740000|2024-12-30 16:05:40|291.8|291.5|291.7|291.5|291.8|291.5|291.7|291.5|539
1735574750000|2024-12-30 16:05:50||291.6||291.6||291.6||291.6|0
1735574760000|2024-12-30 16:06:00|||||||||234
1735574770000|2024-12-30 16:06:10|||||||||200
1735574780000|2024-12-30 16:06:20|||||||||258
1735574800000|2024-12-30 16:06:40|||||||||1177
1735574810000|2024-12-30 16:06:50|||||||||1181
1735574820000|2024-12-30 16:07:00|291.9|291.7|291.9|291.7|291.9|291.7|291.9|291.7|737
1735574830000|2024-12-30 16:07:10|||||||||5
1735574850000|2024-12-30 16:07:30|||||||||27
1735574880000|2024-12-30 16:08:00|292.2|292|292.1|291.9|292.2|292|292.1|291.9|2052
1735574890000|2024-12-30 16:08:10|292.2|292.1|292.5|292.3|292.5|292.3|292.2|292.1|2479
1735574900000|2024-12-30 16:08:20||292.2||292.3||292.3||292.2|168
1735574910000|2024-12-30 16:08:30|292.7|292.6|292.7|292.5|292.7|292.6|292.7|292.5|3292
1735574920000|2024-12-30 16:08:40||292.6||292.6||292.6||292.6|0
1735574930000|2024-12-30 16:08:50|292.8||292.8||292.8||292.8||747
1735574980000|2024-12-30 16:09:40|||||||||68
1735575100000|2024-12-30 16:11:40|292.7|292.8|293.3|293.2|293.3|293.2|292.7|292.8|2792
1735575110000|2024-12-30 16:11:50|||||||||552
1735575140000|2024-12-30 16:12:20|293.5|293.4|293.8|293.6|293.8|293.6|293.5|293.4|3126
1735575150000|2024-12-30 16:12:30|293.6|293.4|293.6|293.4|293.6|293.4|293.6|293.4|853
1735575160000|2024-12-30 16:12:40||293.5||293.4||293.5||293.4|542
1735575190000|2024-12-30 16:13:10|293.5||293.5||293.5||293.5||57
1735575200000|2024-12-30 16:13:20|293.4|293.3|293.4|293.3|293.4|293.3|293.4|293.3|121
1735575210000|2024-12-30 16:13:30|293.6||293.6||293.6||293.6||936
1735575270000|2024-12-30 16:14:30|||||||||4000
1735575280000|2024-12-30 16:14:40|293.7|293.5|293.8|293.7|293.9|293.7|293.7|293.5|2631
1735575290000|2024-12-30 16:14:50|293.9||293.8||293.9||293.8||0
1735575310000|2024-12-30 16:15:10|293.7|293.6|293.7|293.6|293.7|293.6|293.7|293.6|401
1735575320000|2024-12-30 16:15:20||293.5||293.5||293.5||293.5|49
1735575330000|2024-12-30 16:15:30|||||||||34
1735575340000|2024-12-30 16:15:40|||||||||264
1735575360000|2024-12-30 16:16:00|||||||||843
1735575420000|2024-12-30 16:17:00|||||||||932
1735575450000|2024-12-30 16:17:30|293.6|293.4|293.9|293.7|293.9|293.7|293.6|293.4|318
1735575460000|2024-12-30 16:17:40|293.8|293.8|293.8|293.7|293.8|293.8|293.8|293.7|658
1735575480000|2024-12-30 16:18:00||293.6||293.7||293.7||293.6|627
1735575520000|2024-12-30 16:18:40|294|293.9|294|293.9|294|293.9|294|293.9|866
1735575570000|2024-12-30 16:19:30||293.8||293.8||293.8||293.8|2640
1735575590000|2024-12-30 16:19:50||293.7||293.7||293.7||293.7|0
1735575610000|2024-12-30 16:20:10|293.9||293.9||293.9||293.9||1295
1735575620000|2024-12-30 16:20:20|293.8||293.9||293.9||293.8||348
1735575630000|2024-12-30 16:20:30|293.8||293.8||293.8||293.8||481
1735575640000|2024-12-30 16:20:40|293.7|293.6|293.7|293.6|293.7|293.6|293.7|293.6|17
1735575650000|2024-12-30 16:20:50|||||||||174
1735575680000|2024-12-30 16:21:20|||||||||1765
1735575700000|2024-12-30 16:21:40|||||||||417
1735575710000|2024-12-30 16:21:50||293.5||293.5||293.5||293.5|327
1735575720000|2024-12-30 16:22:00|293.6||293.6||293.6||293.6||0
1735575730000|2024-12-30 16:22:10|||||||||23
1735575750000|2024-12-30 16:22:30|||||||||123
1735575760000|2024-12-30 16:22:40|293.7||293.7||293.7||293.7||1039
1735575780000|2024-12-30 16:23:00|293.6||293.6||293.6||293.6||463
1735575790000|2024-12-30 16:23:10|293.7||293.7||293.7||293.7||130
1735575820000|2024-12-30 16:23:40|293.6|293.4|293.6|293.4|293.6|293.4|293.6|293.4|1027
1735575830000|2024-12-30 16:23:50|293.5||293.6||293.6||293.5||786
1735575850000|2024-12-30 16:24:10|||||||||25766
1735575860000|2024-12-30 16:24:20|293.5||293.5||293.5||293.5||10
1735575870000|2024-12-30 16:24:30|||||||||1500
1735575880000|2024-12-30 16:24:40|293.6|293.5|293.6|293.5|293.6|293.5|293.6|293.5|423
1735575890000|2024-12-30 16:24:50|293.7||293.7||293.7||293.7||67
1735575900000|2024-12-30 16:25:00|293.8|293.7|293.8|293.7|293.8|293.7|293.8|293.7|187
1735575910000|2024-12-30 16:25:10|293.7|293.6|293.7|293.5|293.7|293.6|293.6|293.5|362
1735575920000|2024-12-30 16:25:20|293.5|293.4|293.5|293.4|293.5|293.4|293.5|293.4|1612
1735575960000|2024-12-30 16:26:00|||||||||2590
1735575970000|2024-12-30 16:26:10|293.6||293.6||293.6||293.6||75
1735575990000|2024-12-30 16:26:30|||||||||475
1735576010000|2024-12-30 16:26:50|293.5||293.6||293.6||293.5||668
1735576020000|2024-12-30 16:27:00|||||||||4231
1735576030000|2024-12-30 16:27:10||293.5||293.4||293.5||293.4|1703
1735576040000|2024-12-30 16:27:20|293.5|293.3|293.5|293.3|293.5|293.3|293.5|293.3|1069
1735576050000|2024-12-30 16:27:30|293.4|293.2|293.4|293.2|293.4|293.2|293.4|293.2|1
1735576060000|2024-12-30 16:27:40|293.3|293.3|293.7|293.5|293.7|293.6|293.3|293.1|1498
1735576070000|2024-12-30 16:27:50|293.8|293.6|293.8|293.7|293.8|293.7|293.8|293.6|402
1735576080000|2024-12-30 16:28:00|||||||||1196
1735576090000|2024-12-30 16:28:10|||||||||853
1735576110000|2024-12-30 16:28:30|293.9||293.8||293.9||293.8||1688
1735576130000|2024-12-30 16:28:50|293.7|293.6|293.7|293.6|293.7|293.6|293.7|293.6|1013
1735576140000|2024-12-30 16:29:00|293.8|293.7|293.8|293.7|293.8|293.7|293.8|293.7|272
1735576150000|2024-12-30 16:29:10|293.9||293.9||293.9||293.8||247
1735576160000|2024-12-30 16:29:20|293.8||293.8||293.8||293.8||5
1735576170000|2024-12-30 16:29:30|||||||||1528
1735576180000|2024-12-30 16:29:40|294||294||294||294||432
1735576190000|2024-12-30 16:29:50|294.1|294|294.8|293.4|294.8|294|294.1|293.4|1661
1735632010000|2024-12-31 08:00:10|296.8|293|294.3|293.1|296.8|293.1|294.3|293|367
1735632050000|2024-12-31 08:00:50|||||||||193
1735632110000|2024-12-31 08:01:50|294.2|293.2|294.2|293.2|294.2|293.2|294.2|293.2|169
1735632120000|2024-12-31 08:02:00|294.1||294.1||294.1||294.1||0
1735632130000|2024-12-31 08:02:10|294.3||294.3||294.3||294.3||534
1735632160000|2024-12-31 08:02:40|294.2|293.3|294.2|293.3|294.2|293.3|294.2|293.3|240
1735632170000|2024-12-31 08:02:50|294.3||294.3||294.3||294.3||1689
1735632210000|2024-12-31 08:03:30|||||||||500
1735632360000|2024-12-31 08:06:00||293.4||293.4||293.4||293.4|0
1735632440000|2024-12-31 08:07:20|295.7|294.5|296.2|295.1|296.2|295.1|295.7|294.5|1699
1735632450000|2024-12-31 08:07:30|296.3||296.3||296.3||296.3||0
1735632470000|2024-12-31 08:07:50||295.2||295.3||295.3||295.2|0
1735632480000|2024-12-31 08:08:00|296.9|295.6|296.9|295.6|296.9|295.6|296.9|295.6|46
1735632490000|2024-12-31 08:08:10|||||||||302
1735632500000|2024-12-31 08:08:20||295.8||295.8||295.8||295.8|0
1735632520000|2024-12-31 08:08:40||296||296||296||296|0
1735632530000|2024-12-31 08:08:50|296.3|296.1|296.9|296.1|296.9|296.1|296.3|295.9|1109
1735632550000|2024-12-31 08:09:10|||||||||10
1735632630000|2024-12-31 08:10:30|||||||||3503
1735632690000|2024-12-31 08:11:30|||||||||31
1735632770000|2024-12-31 08:12:50|297.5|296.5|297.5|296.5|297.5|296.5|297.5|296.5|630
1735632900000|2024-12-31 08:15:00||296.6||296.6||296.6||296.6|0
1735633000000|2024-12-31 08:16:40||296.7||296.7||296.7||296.7|0
1735633050000|2024-12-31 08:17:30|298.1|297.2|298.1|297.2|298.1|297.2|298.1|297.2|378
1735633080000|2024-12-31 08:18:00|298|297.3|298.1|297.3|298.1|297.3|298|297.3|640
1735633120000|2024-12-31 08:18:40||297.4||297.4||297.4||297.4|0
1735633130000|2024-12-31 08:18:50||297.5||297.5||297.5||297.5|674
1735633180000|2024-12-31 08:19:40||297.6||297.6||297.6||297.6|0
1735633220000|2024-12-31 08:20:20|||||||||33
1735633350000|2024-12-31 08:22:30|298.7|297.7|298.7|297.9|298.7|297.9|298.7|297.7|270
1735633380000|2024-12-31 08:23:00|298.8||298.8||298.8||298.8||0
1735633400000|2024-12-31 08:23:20|299.2|298.1|299.3|298.3|299.3|298.3|299.2|298.1|93
1735633410000|2024-12-31 08:23:30|299.2||299.2||299.2||299.2||0
1735633430000|2024-12-31 08:23:50|299.3|298.4|299.3|298.4|299.3|298.4|299.3|298.4|27
1735633440000|2024-12-31 08:24:00||298.5||298.6||298.6||298.5|74
1735633450000|2024-12-31 08:24:10|299.4||299.4||299.4||299.4||0
1735633520000|2024-12-31 08:25:20|||||||||2000
1735633570000|2024-12-31 08:26:10|||||||||1694
1735633600000|2024-12-31 08:26:40|||||||||142
1735633610000|2024-12-31 08:26:50|299.3||299.3||299.3||299.3||591
1735633700000|2024-12-31 08:28:20|||||||||506
1735633770000|2024-12-31 08:29:30|||||||||142
1735633800000|2024-12-31 08:30:00|||||||||3550
1735633880000|2024-12-31 08:31:20|299.2||299.2||299.2||299.2||0
1735633890000|2024-12-31 08:31:30|299.3|298.8|299.6|299|299.7|299|299.3|298.8|5731
1735633910000|2024-12-31 08:31:50|299.9|299.1|299.9|299.4|299.9|299.4|299.9|299.1|1846
1735633920000|2024-12-31 08:32:00|||||||||1100
1735633960000|2024-12-31 08:32:40|||||||||600
1735633970000|2024-12-31 08:32:50|300.5|299.5|300.5|299.7|300.5|299.7|300.5|299.5|269
1735633990000|2024-12-31 08:33:10|300.6||300.6||300.6||300.6||0
1735634050000|2024-12-31 08:34:10|||||||||2150
1735634110000|2024-12-31 08:35:10||299.8||299.8||299.8||299.8|0
1735634240000|2024-12-31 08:37:20|300.5|299.9|300.5|299.9|300.5|299.9|300.5|299.9|640
1735634330000|2024-12-31 08:38:50|300.4|300|300.5|300.2|300.5|300.2|300.4|300|1658
1735634340000|2024-12-31 08:39:00|300.7|300.3|300.7|300.4|300.7|300.4|300.7|300.3|1294
1735634480000|2024-12-31 08:41:20||300.5||300.5||300.5||300.5|588
1735634490000|2024-12-31 08:41:30|300.6|300.1|300.3|300|300.6|300.1|300.3|300|666
1735634530000|2024-12-31 08:42:10|300.2|299.9|300.1|299.7|300.2|299.9|300.1|299.7|13149
1735634540000|2024-12-31 08:42:20|300|299.8|300.4|299.9|300.4|299.9|300|299.8|271
1735634550000|2024-12-31 08:42:30|300.5||300.5||300.5||300.5||0
1735634570000|2024-12-31 08:42:50|||||||||1863
1735634690000|2024-12-31 08:44:50|300.4|300.1|300.5|300|300.5|300.1|300.4|300|818
1735634700000|2024-12-31 08:45:00|||||||||457
1735634720000|2024-12-31 08:45:20|300.6|300.1|300.7|300.3|300.7|300.3|300.6|300.1|273
1735634890000|2024-12-31 08:48:10|||||||||1765
1735634930000|2024-12-31 08:48:50|300.3|300|300.2|300.1|300.3|300.1|300.2|300|462
1735634940000|2024-12-31 08:49:00||299.9||299.9||299.9||299.9|193
1735634950000|2024-12-31 08:49:10|300.1|299.8|300.1|299.8|300.1|299.8|300.1|299.8|407
1735634970000|2024-12-31 08:49:30|300|299.7|300|299.7|300|299.7|300|299.7|396
1735635010000|2024-12-31 08:50:10|299.8|299.5|299.9|299.6|300|299.6|299.8|299.5|1255
1735635020000|2024-12-31 08:50:20||299.5||299.7||299.7||299.5|0
1735635030000|2024-12-31 08:50:30|300.2|299.8|300.2|299.7|300.2|299.8|300.2|299.7|163
1735635060000|2024-12-31 08:51:00|||||||||1000
1735635090000|2024-12-31 08:51:30|300.1||300.1||300.1||300.1||272
1735635110000|2024-12-31 08:51:50|||||||||1000
1735635130000|2024-12-31 08:52:10||299.6||299.6||299.6||299.6|138
1735635170000|2024-12-31 08:52:50|||||||||90
1735635190000|2024-12-31 08:53:10|300||300||300||300||0
1735635260000|2024-12-31 08:54:20|299.9||299.9||299.9||299.9||427
1735635310000|2024-12-31 08:55:10|||||||||441
1735635330000|2024-12-31 08:55:30|||||||||1373
1735635340000|2024-12-31 08:55:40|||||||||1721
1735635350000|2024-12-31 08:55:50|||||||||366
1735635370000|2024-12-31 08:56:10|300.1||300.1||300.1||300.1||0
1735635380000|2024-12-31 08:56:20|300||300||300||300||33
1735635400000|2024-12-31 08:56:40|300.1||300.1||300.1||300.1||0
1735635420000|2024-12-31 08:57:00|||||||||1347
1735635430000|2024-12-31 08:57:10|300||300||300||300||79
1735635440000|2024-12-31 08:57:20|||||||||200
1735635490000|2024-12-31 08:58:10|299.9||299.9||299.9||299.9||416
1735635530000|2024-12-31 08:58:50|||||||||16
1735635570000|2024-12-31 08:59:30|299.8|299.5|299.8|299.5|299.8|299.5|299.8|299.5|2108
1735635590000|2024-12-31 08:59:50|299.7||299.7||299.7||299.7||2
1735635610000|2024-12-31 09:00:10||299.4||299.4||299.4||299.4|943
1735635880000|2024-12-31 09:04:40|||||||||60
1735635910000|2024-12-31 09:05:10|299.6||299.6||299.6||299.6||0
1735635920000|2024-12-31 09:05:20|299.5|299.1|299.7|299.2|299.7|299.2|299.3|299.1|581
1735635950000|2024-12-31 09:05:50|299.6||299.6||299.6||299.6||132
1735636010000|2024-12-31 09:06:50|299.5||299.5||299.5||299.5||5900
1735636070000|2024-12-31 09:07:50|299.4|299.1|299.4|299.1|299.4|299.1|299.4|299.1|235
1735636080000|2024-12-31 09:08:00|299.3|299|299.3|299|299.3|299|299.3|299|426
1735636120000|2024-12-31 09:08:40|298.9|298.8|299|298.8|299|298.8|298.9|298.8|1456
1735636180000|2024-12-31 09:09:40|298.9|298.5|298.9|298.5|298.9|298.5|298.9|298.5|220
1735636190000|2024-12-31 09:09:50|||||||||1000
1735636200000|2024-12-31 09:10:00|||||||||871
1735636240000|2024-12-31 09:10:40|298.8||298.9||298.9||298.8||481
1735636360000|2024-12-31 09:12:40|||||||||570
1735636370000|2024-12-31 09:12:50|298.8||298.8||298.8||298.8||190
1735636380000|2024-12-31 09:13:00|||||||||3037
1735636390000|2024-12-31 09:13:10|298.7|298.4|298.4|298.2|298.7|298.4|298.4|298.2|165
1735636410000|2024-12-31 09:13:30|298.3|298.1|298.3|298.1|298.3|298.1|298.3|298.1|529
1735636470000|2024-12-31 09:14:30|298.2||298.2||298.2||298.2||410
1735636480000|2024-12-31 09:14:40|298.1|297.8|298.1|297.6|298.1|297.8|298.1|297.6|63
1735636530000|2024-12-31 09:15:30|||||||||726
1735636570000|2024-12-31 09:16:10|298||298||298||298||0
1735636680000|2024-12-31 09:18:00|||||||||640
1735636690000|2024-12-31 09:18:10|297.9||297.9||297.9||297.9||639
1735636730000|2024-12-31 09:18:50|298||297.8||298||297.8||957
1735636740000|2024-12-31 09:19:00|297.7|297.2|297.7|297.2|297.7|297.2|297.7|297.2|270
1735636750000|2024-12-31 09:19:10|||||||||202
1735636800000|2024-12-31 09:20:00|297.6|297|297.1|297|297.6|297|297.1|297|3746
1735636810000|2024-12-31 09:20:10||296.8||296.8||296.8||296.8|63
1735636880000|2024-12-31 09:21:20|297.2|297|297.3|297|297.3|297|297.2|297|673
1735636930000|2024-12-31 09:22:10|||||||||276
1735636960000|2024-12-31 09:22:40|297.5|297.3|297.5|297.4|297.5|297.4|297.5|297.2|3865
1735636970000|2024-12-31 09:22:50||297.3||297.3||297.3||297.3|62
1735637000000|2024-12-31 09:23:20|||||||||792
1735637130000|2024-12-31 09:25:30|297.4|297.2|297.4|297.2|297.4|297.2|297.4|297.2|307
1735637170000|2024-12-31 09:26:10|297.3|297|297.3|297|297.3|297|297.3|297|357
1735637180000|2024-12-31 09:26:20|297.4||297.4||297.4||297.4||0
1735637230000|2024-12-31 09:27:10|297|296.7|297|296.8|297|296.9|297|296.7|1349
1735637240000|2024-12-31 09:27:20|||||||||265
1735637290000|2024-12-31 09:28:10|297.4|297|297.3|296.8|297.4|297|297.3|296.8|1142
1735637590000|2024-12-31 09:33:10|297.2||297.2||297.2||297.2||11
1735637630000|2024-12-31 09:33:50|||||||||3
1735637660000|2024-12-31 09:34:20|298.4|297.8|298.5|298.1|298.5|298.1|298.4|297.8|109
1735637680000|2024-12-31 09:34:40|||||||||922
1735637710000|2024-12-31 09:35:10|||||||||167
1735637750000|2024-12-31 09:35:50|||||||||11
1735637870000|2024-12-31 09:37:50|||||||||11
1735637880000|2024-12-31 09:38:00|298.4|297.5|298|297.8|298.4|297.8|298|297.5|94
1735637890000|2024-12-31 09:38:10||297.7||297.6||297.7||297.6|265
1735637900000|2024-12-31 09:38:20|297.9|297.5|297.9|297.5|297.9|297.5|297.9|297.5|914
1735637910000|2024-12-31 09:38:30|297.8|297.3|297.8|297.3|297.8|297.3|297.8|297.3|98
1735637990000|2024-12-31 09:39:50|297.7||297.6||297.7||297.6||410
1735638020000|2024-12-31 09:40:20|||||||||100
1735638040000|2024-12-31 09:40:40|||||||||332
1735638120000|2024-12-31 09:42:00|||||||||332
1735638160000|2024-12-31 09:42:40|297.5||297.5||297.5||297.5||15
1735638180000|2024-12-31 09:43:00|297.7|297.5|297.7|297.5|297.7|297.5|297.7|297.5|288
1735638210000|2024-12-31 09:43:30|297.8|297.7|298|297.8|298|297.8|297.8|297.7|1079
1735638220000|2024-12-31 09:43:40||297.7||297.7||297.7||297.7|0
1735638250000|2024-12-31 09:44:10|297.9||297.9||297.9||297.9||409
1735638260000|2024-12-31 09:44:20|297.7|297.5|297.7|297.5|297.7|297.5|297.7|297.5|2
1735638350000|2024-12-31 09:45:50|297.6||297.6||297.6||297.6||42
1735638370000|2024-12-31 09:46:10|297.9|297.6|297.9|297.6|297.9|297.6|297.9|297.6|554
1735638480000|2024-12-31 09:48:00|297.8||297.8||297.8||297.8||131
1735638530000|2024-12-31 09:48:50|297.7|297.5|297.7|297.5|297.7|297.5|297.7|297.5|186
1735638540000|2024-12-31 09:49:00|297.6|297.4|297.6|297.4|297.6|297.4|297.6|297.4|88
1735638650000|2024-12-31 09:50:50|||||||||1000
1735638670000|2024-12-31 09:51:10|297.9|297.6|297.9|297.6|297.9|297.6|297.9|297.6|1133
1735638700000|2024-12-31 09:51:40|||||||||10
1735639020000|2024-12-31 09:57:00|||||||||32
1735639090000|2024-12-31 09:58:10|298.4|297.7|298.3|298|298.4|298|298.3|297.7|858
1735639100000|2024-12-31 09:58:20||297.9||297.9||297.9||297.9|0
1735639110000|2024-12-31 09:58:30||298||298||298||298|0
1735639130000|2024-12-31 09:58:50|||||||||16860
1735639240000|2024-12-31 10:00:40|||||||||122
1735639260000|2024-12-31 10:01:00|||||||||3
1735639280000|2024-12-31 10:01:20|||||||||999
1735639340000|2024-12-31 10:02:20||298.1||298.1||298.1||298.1|50
1735639440000|2024-12-31 10:04:00|||||||||50
1735639450000|2024-12-31 10:04:10|||||||||2
1735639490000|2024-12-31 10:04:50||298.2||298.2||298.2||298.2|0
1735639510000|2024-12-31 10:05:10|||||||||166
1735639520000|2024-12-31 10:05:20|||||||||13493
1735639540000|2024-12-31 10:05:40|298.4|298.3|298.4|298.3|298.4|298.3|298.4|298.3|235
1735639550000|2024-12-31 10:05:50|298.3|298.2|298.3|298.1|298.3|298.2|298.3|298.1|84
1735639570000|2024-12-31 10:06:10|||||||||22
1735639610000|2024-12-31 10:06:50|||||||||1546
1735639670000|2024-12-31 10:07:50|298.4|298.2|298.4|298.2|298.4|298.2|298.4|298.2|91
1735639780000|2024-12-31 10:09:40|298.5|298.3|298.6|298.4|298.6|298.4|298.5|298.3|650
1735639800000|2024-12-31 10:10:00|298.9||298.9||298.9||298.9||0
1735639820000|2024-12-31 10:10:20||298.5||298.5||298.5||298.5|0
1735639840000|2024-12-31 10:10:40||298.6||298.6||298.6||298.6|0
1735639880000|2024-12-31 10:11:20|299.3|298.8|299.3|298.8|299.3|298.8|299.3|298.8|542
1735639910000|2024-12-31 10:11:50||298.9||298.9||298.9||298.9|0
1735639920000|2024-12-31 10:12:00|||||||||23
1735640020000|2024-12-31 10:13:40|||||||||23
1735640120000|2024-12-31 10:15:20|299.2|298.8|299|298.8|299.2|298.8|299|298.8|191
1735640190000|2024-12-31 10:16:30|299.3|298.9|299.3|298.9|299.3|298.9|299.3|298.9|0
1735640260000|2024-12-31 10:17:40|||||||||6
1735640350000|2024-12-31 10:19:10|||||||||1
1735640360000|2024-12-31 10:19:20|||||||||265
1735640470000|2024-12-31 10:21:10|||||||||330
1735640520000|2024-12-31 10:22:00|||||||||330
1735640590000|2024-12-31 10:23:10|||||||||330
1735640640000|2024-12-31 10:24:00|||||||||172
1735640650000|2024-12-31 10:24:10|||||||||82
1735640720000|2024-12-31 10:25:20|||||||||82
1735640760000|2024-12-31 10:26:00|||||||||198
1735640810000|2024-12-31 10:26:50|||||||||1040
1735640850000|2024-12-31 10:27:30|299.2|299.3|299.9|299.4|299.9|299.4|299.2|299.3|177
1735640880000|2024-12-31 10:28:00|||||||||5
1735640950000|2024-12-31 10:29:10|300.3|299.7|300.3|299.7|300.3|299.7|300.3|299.7|417
1735641000000|2024-12-31 10:30:00|300.5|299.8|300.6|299.9|300.6|299.9|300.5|299.8|0
1735641030000|2024-12-31 10:30:30||300||300||300||300|0
1735641040000|2024-12-31 10:30:40||300.1||300.1||300.1||300.1|0
1735641050000|2024-12-31 10:30:50||300.2||300.2||300.2||300.2|0
1735641080000|2024-12-31 10:31:20|300.9||300.9||300.9||300.9||0
1735641090000|2024-12-31 10:31:30|||||||||8
1735641100000|2024-12-31 10:31:40||300.3||300.3||300.3||300.3|0
1735641130000|2024-12-31 10:32:10|300.8|300.4|300.8|300.4|300.9|300.5|300.8|300.4|621
1735641170000|2024-12-31 10:32:50|||||||||17426
1735641200000|2024-12-31 10:33:20|||||||||2644
1735641220000|2024-12-31 10:33:40|301.2|300.6|301.2|300.7|301.2|300.7|301.2|300.6|194
1735641260000|2024-12-31 10:34:20|301.5|301|301.5|301|301.5|301|301.5|301|14369
1735641290000|2024-12-31 10:34:50|||||||||297
1735641340000|2024-12-31 10:35:40||301.2||301.2||301.2||301.2|0
1735641360000|2024-12-31 10:36:00||301.3||301.3||301.3||301.3|0
1735641390000|2024-12-31 10:36:30|||||||||12043
1735641400000|2024-12-31 10:36:40|301.9|301.5|301.9|301.4|302.1|301.5|301.9|301.4|253
1735641420000|2024-12-31 10:37:00|||||||||2
1735641430000|2024-12-31 10:37:10|||||||||4110
1735641500000|2024-12-31 10:38:20|301.8|301.5|301.9|301.6|301.9|301.6|301.8|301.5|296
1735641540000|2024-12-31 10:39:00|||||||||296
1735641610000|2024-12-31 10:40:10|||||||||1500
1735641660000|2024-12-31 10:41:00|301.8|301.8|302.8|302.1|302.8|302.1|301.8|301.8|292
1735641680000|2024-12-31 10:41:20|302.7||302.7||302.7||302.7||0
1735641700000|2024-12-31 10:41:40|||||||||3900
1735641730000|2024-12-31 10:42:10|||||||||678
1735641770000|2024-12-31 10:42:50|302.6|302.2|302.6|302.2|302.6|302.2|302.6|302.2|424
1735641800000|2024-12-31 10:43:20|||||||||216
1735641810000|2024-12-31 10:43:30|302.4|302.5|302.8|302.5|302.8|302.5|302.4|302.5|200
1735641900000|2024-12-31 10:45:00|302.4|302.1|302.4|302.1|302.4|302.1|302.4|302.1|136
1735641910000|2024-12-31 10:45:10|||||||||325
1735641930000|2024-12-31 10:45:30|||||||||15000
1735641980000|2024-12-31 10:46:20|302.5|301.8|302.3|301.8|302.5|301.8|301.9|301.6|2142
1735641990000|2024-12-31 10:46:30|302.2|301.9|302|301.9|302.3|301.9|302|301.9|763
1735642000000|2024-12-31 10:46:40|301.9|301.6|301.9|301.6|301.9|301.6|301.9|301.6|94
1735642020000|2024-12-31 10:47:00|302.3|301.9|302.4|302.1|302.4|302.1|302.3|301.9|156
1735642050000|2024-12-31 10:47:30||302||302||302||302|378
1735642080000|2024-12-31 10:48:00|302.3||302.3||302.3||302.3||212
1735642100000|2024-12-31 10:48:20|302.2|301.8|302.2|301.8|302.2|301.8|302.2|301.8|2
1735642130000|2024-12-31 10:48:50|302.1||302.1||302.1||302.1||0
1735642150000|2024-12-31 10:49:10|||||||||18
1735642160000|2024-12-31 10:49:20||301.9||301.9||301.9||301.9|0
1735642170000|2024-12-31 10:49:30||301.8||301.8||301.8||301.8|47
1735642190000|2024-12-31 10:49:50|||||||||12
1735642210000|2024-12-31 10:50:10|||||||||1
1735642290000|2024-12-31 10:51:30|||||||||3025
1735642330000|2024-12-31 10:52:10|302|301.9|302.3|301.9|302.4|302|302|301.9|583
1735642380000|2024-12-31 10:53:00|302.1||302.1||302.1||302.1||422
1735642390000|2024-12-31 10:53:10|302.2||302.4||302.4||302.1||371
1735642420000|2024-12-31 10:53:40|||||||||304
1735642500000|2024-12-31 10:55:00|302.3|301.8|302.3|301.8|302.3|301.8|302.3|301.8|1442
1735642540000|2024-12-31 10:55:40|||||||||37
1735642550000|2024-12-31 10:55:50|||||||||975
1735642580000|2024-12-31 10:56:20|302.2||302.3||302.3||302.2||166
1735642610000|2024-12-31 10:56:50|||||||||1500
1735642660000|2024-12-31 10:57:40|||||||||1657
1735642750000|2024-12-31 10:59:10|302.2||302.3||302.3||302.2||135
1735642770000|2024-12-31 10:59:30||301.9||301.8||301.9||301.8|1689
1735642790000|2024-12-31 10:59:50|||||||||1500
1735642810000|2024-12-31 11:00:10|302.2||302.1||302.2||302.1||308
1735642820000|2024-12-31 11:00:20||301.7||301.7||301.7||301.7|0
1735642830000|2024-12-31 11:00:30|302|301.6|302|301.6|302|301.6|302|301.6|550
1735642840000|2024-12-31 11:00:40|301.9|302.2|302.4|302.2|302.4|302.2|301.9|302.2|582
1735642870000|2024-12-31 11:01:10|302.6||302.6||302.6||302.6||615
1735642880000|2024-12-31 11:01:20|302.2|301.9|302.2|301.9|302.2|301.9|302.2|301.9|662
1735642920000|2024-12-31 11:02:00|||||||||142
1735642930000|2024-12-31 11:02:10|302.1|302.2|302.7|302.2|302.7|302.2|302.1|302.2|397
1735643000000|2024-12-31 11:03:20|302.6|302.3|302.7|302.3|302.7|302.3|302.6|302.3|410
1735643020000|2024-12-31 11:03:40|302.9|302.4|302.9|302.5|302.9|302.5|302.9|302.4|12302
1735643030000|2024-12-31 11:03:50|302.8|302.3|302.8|302.2|302.8|302.3|302.8|302.1|863
1735643040000|2024-12-31 11:04:00|302.7|302.1|302.7|302.2|302.7|302.2|302.7|302.1|23
1735643060000|2024-12-31 11:04:20|302.6||302.6||302.6||302.6||0
1735643090000|2024-12-31 11:04:50|302.5|302.1|302.5|302.1|302.5|302.1|302.5|302.1|236
1735643110000|2024-12-31 11:05:10|||||||||1033
1735643120000|2024-12-31 11:05:20|302.4||302.4||302.4||302.4||302
1735643130000|2024-12-31 11:05:30|302.6||302.6||302.6||302.6||0
1735643180000|2024-12-31 11:06:20|||||||||664
1735643190000|2024-12-31 11:06:30|302.5|302.2|302.7|302.2|302.7|302.2|302.5|302.2|381
1735643260000|2024-12-31 11:07:40||302.3||302.4||302.4||302.3|106
1735643400000|2024-12-31 11:10:00|||||||||2500
1735643440000|2024-12-31 11:10:40|||||||||663
1735643510000|2024-12-31 11:11:50|||||||||6
1735643530000|2024-12-31 11:12:10|||||||||4057
1735643600000|2024-12-31 11:13:20|302.5|302.5|302.5|302.2|302.5|302.5|302.4|302.2|806
1735643630000|2024-12-31 11:13:50|||||||||1100
1735643640000|2024-12-31 11:14:00|||||||||929
1735643670000|2024-12-31 11:14:30|||||||||2541
1735643720000|2024-12-31 11:15:20||302.1||302.2||302.2||302.1|0
1735643730000|2024-12-31 11:15:30|302.4||302.4||302.4||302.3||164
1735643820000|2024-12-31 11:17:00|||||||||1059
1735643830000|2024-12-31 11:17:10|302.3|302.1|302.3|302.1|302.3|302.1|302.3|302.1|306
1735643840000|2024-12-31 11:17:20|302.1|302|302.3|302|302.3|302|302.1|302|156
1735643850000|2024-12-31 11:17:30|302.1|302.1|302.3|302.1|302.3|302.1|302.1|302|285
1735643860000|2024-12-31 11:17:40|||||||||10
1735643880000|2024-12-31 11:18:00||302||302||302||302|0
1735643900000|2024-12-31 11:18:20|||||||||1090
1735643920000|2024-12-31 11:18:40|||||||||1659
1735643940000|2024-12-31 11:19:00|||||||||763
1735643950000|2024-12-31 11:19:10|302.1|301.8|301.8|301.6|302.1|301.8|301.8|301.6|216
1735643960000|2024-12-31 11:19:20|302||302||302||302||423
1735643990000|2024-12-31 11:19:50|||||||||1162
1735644010000|2024-12-31 11:20:10|301.9|301.5|301.8|301.5|301.9|301.5|301.8|301.5|404
1735644020000|2024-12-31 11:20:20|301.9||301.9||301.9||301.9||0
1735644070000|2024-12-31 11:21:10|||||||||600
1735644090000|2024-12-31 11:21:30|301.8||301.8||301.8||301.8||0
1735644360000|2024-12-31 11:26:00|301.9|301.6|301.9|301.6|301.9|301.6|301.9|301.6|508
1735644400000|2024-12-31 11:26:40|302||302||302||301.9||236
1735644490000|2024-12-31 11:28:10|301.9||301.9||301.9||301.9||0
1735644520000|2024-12-31 11:28:40|302|301.7|302|301.7|302|301.7|302|301.7|139
1735644630000|2024-12-31 11:30:30|||||||||2232
1735644690000|2024-12-31 11:31:30||301.6||301.6||301.6||301.6|102
1735644760000|2024-12-31 11:32:40|||||||||15000
1735644820000|2024-12-31 11:33:40|301.9||302||302||301.9||53
1735644900000|2024-12-31 11:35:00|302.5|302|302.5|302|302.5|302|302.5|302|851
1735644920000|2024-12-31 11:35:20|302.9|302.1|302.9|302.2|302.9|302.2|302.9|302.1|53
1735644930000|2024-12-31 11:35:30|302.8|302.4|302.8|302.4|302.8|302.4|302.8|302.3|52
1735644960000|2024-12-31 11:36:00||302.5||302.5||302.5||302.5|0
1735645010000|2024-12-31 11:36:50|||||||||327
1735645040000|2024-12-31 11:37:20|303.2|302.7|303.2|302.7|303.2|302.7|303.2|302.7|195
1735645070000|2024-12-31 11:37:50|303.4|302.9|303.4|302.9|303.4|302.9|303.4|302.9|27
1735645120000|2024-12-31 11:38:40|303.8|303|303.8|303.5|303.8|303.5|303.8|303|1081
1735645130000|2024-12-31 11:38:50|304|303.6|304|303.6|304|303.6|304|303.6|99
1735645180000|2024-12-31 11:39:40|303.8|303.5|303.7|303.5|303.8|303.5|303.7|303.5|1524
1735645200000|2024-12-31 11:40:00|||||||||456
1735645290000|2024-12-31 11:41:30|303.6|303.6|304|303.6|304|303.6|303.6|303.6|2675
1735645300000|2024-12-31 11:41:40|304.1|303.7|304.4|303.9|304.4|303.9|304.1|303.7|321
1735645310000|2024-12-31 11:41:50|||||||||221
1735645320000|2024-12-31 11:42:00|||||||||18
1735645360000|2024-12-31 11:42:40|304.2|304.1|304.2|304|304.2|304.1|304.2|303.9|900
1735645400000|2024-12-31 11:43:20|304.6|304.1|304.6|304|304.6|304.2|304.6|304|1800
1735645410000|2024-12-31 11:43:30|||||||||500
1735645460000|2024-12-31 11:44:20|||||||||1
1735645490000|2024-12-31 11:44:50|304.3|304.1|304.3|304|304.3|304.1|304.3|304|126
1735645510000|2024-12-31 11:45:10|304.2||304.2||304.2||304.2||414
1735645550000|2024-12-31 11:45:50|303.7|303.5|303.7|303.5|303.7|303.5|303.7|303.5|6577
1735645560000|2024-12-31 11:46:00|303.8||303.8||303.8||303.8||0
1735645580000|2024-12-31 11:46:20|303.7||303.8||303.8||303.7||0
1735645610000|2024-12-31 11:46:50|303.6|303.4|303.5|303.2|303.6|303.4|303.5|303.2|50699
1735645660000|2024-12-31 11:47:40|303.9|303.4|303.9|303.4|303.9|303.4|303.9|303.4|1820
1735645690000|2024-12-31 11:48:10||303.5||303.4||303.5||303.4|300
1735645750000|2024-12-31 11:49:10||303.5||303.5||303.5||303.5|1986
1735645800000|2024-12-31 11:50:00|303.8|303.4|303.8|303.4|303.8|303.4|303.8|303.4|1518
1735645810000|2024-12-31 11:50:10|303.9|303.5|303.9|303.4|303.9|303.5|303.9|303.4|1979
1735645820000|2024-12-31 11:50:20|303.8|303.5|303.9|303.5|303.9|303.5|303.8|303.5|878
1735645870000|2024-12-31 11:51:10|303.7||303.7||303.7||303.7||0
1735645890000|2024-12-31 11:51:30|304.1|303.7|304.2|303.9|304.2|303.9|304.1|303.7|784
1735645910000|2024-12-31 11:51:50|304.1|303.5|303.8|303.5|304.1|303.5|303.8|303.5|687
1735645920000|2024-12-31 11:52:00|304||304||304||304||0
1735646000000|2024-12-31 11:53:20|304.1|303.6|304.1|303.6|304.1|303.6|304.1|303.6|0
1735646030000|2024-12-31 11:53:50|304||304||304.1||304||11570
1735646040000|2024-12-31 11:54:00|304.1||304.1||304.1||304.1||0
1735646060000|2024-12-31 11:54:20||303.5||303.5||303.5||303.5|640
1735646140000|2024-12-31 11:55:40|||||||||10127
1735646260000|2024-12-31 11:57:40|303.9|303.7|304.3|304|304.3|304|303.9|303.7|1093
1735646270000|2024-12-31 11:57:50|304.2||304.2||304.2||304.2||0
1735646290000|2024-12-31 11:58:10|304.3|304.1|304.5|304.2|304.5|304.2|304.3|304.1|577
1735646300000|2024-12-31 11:58:20|||||||||2500
1735646330000|2024-12-31 11:58:50||304.1||304.1||304.1||304.1|0
1735646340000|2024-12-31 11:59:00|304.3|304|304.3|303.9|304.3|304|304.2|303.9|1264
1735646350000|2024-12-31 11:59:10||304||304||304||304|715
1735646380000|2024-12-31 11:59:40|304.4||304.4||304.4||304.4||0
1735646400000|2024-12-31 12:00:00|304.5||304.5||304.5||304.5||0
1735646430000|2024-12-31 12:00:30|304.4|304.1|304.5|304.1|304.5|304.1|304.4|304.1|0
1735646480000|2024-12-31 12:01:20|||||||||627
1735646540000|2024-12-31 12:02:20||304.2||304.2||304.2||304.2|6720
1735646550000|2024-12-31 12:02:30|304.2|304.3|304.3|304.1|304.3|304.3|304.2|304.1|477
1735646560000|2024-12-31 12:02:40|304.4||304.4||304.4||304.4||0
1735646570000|2024-12-31 12:02:50|||||||||500
1735646660000|2024-12-31 12:04:20|||||||||1153
1735646680000|2024-12-31 12:04:40|304.3|304|304.4|304|304.4|304|304.3|304|446
1735646750000|2024-12-31 12:05:50|||||||||824
1735646800000|2024-12-31 12:06:40|304.3||304.3||304.3||304.3||84
1735646850000|2024-12-31 12:07:30|304.2|304.1|304.2|304.1|304.2|304.1|304.2|304.1|848
1735646860000|2024-12-31 12:07:40|304|304|304|303.6|304|304|304|303.5|1249
1735646870000|2024-12-31 12:07:50||303.5||303.6||303.6||303.5|0
1735646910000|2024-12-31 12:08:30|303.9||303.9||303.9||303.9||506
1735647080000|2024-12-31 12:11:20|||||||||1000
1735647110000|2024-12-31 12:11:50|||||||||600
1735647140000|2024-12-31 12:12:20|303.8|303.5|303.8|303.5|303.8|303.5|303.8|303.5|632
1735647190000|2024-12-31 12:13:10|||||||||86
1735647210000|2024-12-31 12:13:30|303.4|303.2|303.4|303.2|303.5|303.2|303.4|303.2|613
1735647230000|2024-12-31 12:13:50|||||||||85
1735647270000|2024-12-31 12:14:30|303.3|303|303.3|303|303.3|303|303.3|303|2
1735647290000|2024-12-31 12:14:50|303.2|302.7|303.1|302.7|303.2|302.7|303.1|302.7|0
1735647300000|2024-12-31 12:15:00||302.6||302.5||302.6||302.5|46
1735647310000|2024-12-31 12:15:10||302.6||302.6||302.6||302.6|0
1735647340000|2024-12-31 12:15:40||302.7||302.7||302.7||302.7|0
1735647350000|2024-12-31 12:15:50||302.8||302.8||302.8||302.8|0
1735647440000|2024-12-31 12:17:20|303.2|302.9|303.3|302.9|303.3|302.9|303.2|302.9|0
1735647450000|2024-12-31 12:17:30|303.6|303.3|303.7|303.3|303.7|303.3|303.6|303.3|567
1735647460000|2024-12-31 12:17:40|303.6|303.1|303.6|303.1|303.6|303.1|303.6|303.1|0
1735647470000|2024-12-31 12:17:50|303.3|302.9|303.6|303.1|303.6|303.1|303.3|302.9|283
1735647480000|2024-12-31 12:18:00|303.7|303.2|303.7|303.2|303.7|303.2|303.7|303.2|0
1735647490000|2024-12-31 12:18:10||303.1||303.1||303.1||303.1|0
1735647510000|2024-12-31 12:18:30|303.9|303.2|303.9|303.2|303.9|303.2|303.9|303.2|0
1735647530000|2024-12-31 12:18:50||303.3||303.3||303.3||303.3|0
1735647550000|2024-12-31 12:19:10|303.8||303.7||303.8||303.7||0
1735647590000|2024-12-31 12:19:50|303.8||303.8||303.8||303.8||0
1735647630000|2024-12-31 12:20:30|303.7||303.7||303.7||303.7||0
1735647650000|2024-12-31 12:20:50||303.4||303.4||303.4||303.4|0
1735647690000|2024-12-31 12:21:30|303.6|303.2|303.6|303.2|303.6|303.2|303.6|303.2|236
1735647740000|2024-12-31 12:22:20|303.5|303.1|303.4|303.1|303.5|303.1|303.4|303.1|0
1735647800000|2024-12-31 12:23:20|303.2|303|303.1|302.8|303.2|303|303.1|302.8|703
1735647820000|2024-12-31 12:23:40|303|302.5|302.9|302.5|303|302.5|302.9|302.5|0
1735647850000|2024-12-31 12:24:10|303.1|302.6|303.1|302.6|303.1|302.6|303.1|302.6|404
1735647890000|2024-12-31 12:24:50||302.7||302.7||302.7||302.7|0
1735647910000|2024-12-31 12:25:10||302.8||302.8||302.8||302.8|0
1735647960000|2024-12-31 12:26:00|||||||||57
1735648020000|2024-12-31 12:27:00|303||303||303||303||0
1735648030000|2024-12-31 12:27:10||302.6||302.6||302.6||302.6|0
1735648090000|2024-12-31 12:28:10|302.7|302.2|302.6|302.1|302.7|302.2|302.6|302.1|288
1735648100000|2024-12-31 12:28:20||302.2||302.2||302.2||302.2|0
1735648120000|2024-12-31 12:28:40||302.3||302.3||302.3||302.3|0
1735648150000|2024-12-31 12:29:10|302.5|302.2|302.5|301.9|302.5|302.2|302.5|301.9|317
1735648170000|2024-12-31 12:29:30||302||302||302||302|0
1735648180000|2024-12-31 12:29:40|302.6|302.2|302.6|302.2|302.6|302.2|302.5|302.1|0
1735648190000|2024-12-31 12:29:50|302.5|302|302.6|302|302.6|302|302.4|302|265
1735632010000|2024-12-31 08:00:10|296.8|293|294.3|293.1|296.8|293.1|294.3|293|367
1735632050000|2024-12-31 08:00:50|||||||||193
1735632110000|2024-12-31 08:01:50|294.2|293.2|294.2|293.2|294.2|293.2|294.2|293.2|169
1735632120000|2024-12-31 08:02:00|294.1||294.1||294.1||294.1||0
1735632130000|2024-12-31 08:02:10|294.3||294.3||294.3||294.3||534
1735632160000|2024-12-31 08:02:40|294.2|293.3|294.2|293.3|294.2|293.3|294.2|293.3|240
1735632170000|2024-12-31 08:02:50|294.3||294.3||294.3||294.3||1689
1735632210000|2024-12-31 08:03:30|||||||||500
1735632360000|2024-12-31 08:06:00||293.4||293.4||293.4||293.4|0
1735632440000|2024-12-31 08:07:20|295.7|294.5|296.2|295.1|296.2|295.1|295.7|294.5|1699
1735632450000|2024-12-31 08:07:30|296.3||296.3||296.3||296.3||0
1735632470000|2024-12-31 08:07:50||295.2||295.3||295.3||295.2|0
1735632480000|2024-12-31 08:08:00|296.9|295.6|296.9|295.6|296.9|295.6|296.9|295.6|46
1735632490000|2024-12-31 08:08:10|||||||||302
1735632500000|2024-12-31 08:08:20||295.8||295.8||295.8||295.8|0
1735632520000|2024-12-31 08:08:40||296||296||296||296|0
1735632530000|2024-12-31 08:08:50|296.3|296.1|296.9|296.1|296.9|296.1|296.3|295.9|1109
1735632550000|2024-12-31 08:09:10|||||||||10
1735632630000|2024-12-31 08:10:30|||||||||3503
1735632690000|2024-12-31 08:11:30|||||||||31
1735632770000|2024-12-31 08:12:50|297.5|296.5|297.5|296.5|297.5|296.5|297.5|296.5|630
1735632900000|2024-12-31 08:15:00||296.6||296.6||296.6||296.6|0
1735633000000|2024-12-31 08:16:40||296.7||296.7||296.7||296.7|0
1735633050000|2024-12-31 08:17:30|298.1|297.2|298.1|297.2|298.1|297.2|298.1|297.2|378
1735633080000|2024-12-31 08:18:00|298|297.3|298.1|297.3|298.1|297.3|298|297.3|640
1735633120000|2024-12-31 08:18:40||297.4||297.4||297.4||297.4|0
1735633130000|2024-12-31 08:18:50||297.5||297.5||297.5||297.5|674
1735633180000|2024-12-31 08:19:40||297.6||297.6||297.6||297.6|0
1735633220000|2024-12-31 08:20:20|||||||||33
1735633350000|2024-12-31 08:22:30|298.7|297.7|298.7|297.9|298.7|297.9|298.7|297.7|270
1735633380000|2024-12-31 08:23:00|298.8||298.8||298.8||298.8||0
1735633400000|2024-12-31 08:23:20|299.2|298.1|299.3|298.3|299.3|298.3|299.2|298.1|93
1735633410000|2024-12-31 08:23:30|299.2||299.2||299.2||299.2||0
1735633430000|2024-12-31 08:23:50|299.3|298.4|299.3|298.4|299.3|298.4|299.3|298.4|27
1735633440000|2024-12-31 08:24:00||298.5||298.6||298.6||298.5|74
1735633450000|2024-12-31 08:24:10|299.4||299.4||299.4||299.4||0
1735633520000|2024-12-31 08:25:20|||||||||2000
1735633570000|2024-12-31 08:26:10|||||||||1694
1735633600000|2024-12-31 08:26:40|||||||||142
1735633610000|2024-12-31 08:26:50|299.3||299.3||299.3||299.3||591
1735633700000|2024-12-31 08:28:20|||||||||506
1735633770000|2024-12-31 08:29:30|||||||||142
1735633800000|2024-12-31 08:30:00|||||||||3550
1735633880000|2024-12-31 08:31:20|299.2||299.2||299.2||299.2||0
1735633890000|2024-12-31 08:31:30|299.3|298.8|299.6|299|299.7|299|299.3|298.8|5731
1735633910000|2024-12-31 08:31:50|299.9|299.1|299.9|299.4|299.9|299.4|299.9|299.1|1846
1735633920000|2024-12-31 08:32:00|||||||||1100
1735633960000|2024-12-31 08:32:40|||||||||600
1735633970000|2024-12-31 08:32:50|300.5|299.5|300.5|299.7|300.5|299.7|300.5|299.5|269
1735633990000|2024-12-31 08:33:10|300.6||300.6||300.6||300.6||0
1735634050000|2024-12-31 08:34:10|||||||||2150
1735634110000|2024-12-31 08:35:10||299.8||299.8||299.8||299.8|0
1735634240000|2024-12-31 08:37:20|300.5|299.9|300.5|299.9|300.5|299.9|300.5|299.9|640
1735634330000|2024-12-31 08:38:50|300.4|300|300.5|300.2|300.5|300.2|300.4|300|1658
1735634340000|2024-12-31 08:39:00|300.7|300.3|300.7|300.4|300.7|300.4|300.7|300.3|1294
1735634480000|2024-12-31 08:41:20||300.5||300.5||300.5||300.5|588
1735634490000|2024-12-31 08:41:30|300.6|300.1|300.3|300|300.6|300.1|300.3|300|666
1735634530000|2024-12-31 08:42:10|300.2|299.9|300.1|299.7|300.2|299.9|300.1|299.7|13149
1735634540000|2024-12-31 08:42:20|300|299.8|300.4|299.9|300.4|299.9|300|299.8|271
1735634550000|2024-12-31 08:42:30|300.5||300.5||300.5||300.5||0
1735634570000|2024-12-31 08:42:50|||||||||1863
1735634690000|2024-12-31 08:44:50|300.4|300.1|300.5|300|300.5|300.1|300.4|300|818
1735634700000|2024-12-31 08:45:00|||||||||457
1735634720000|2024-12-31 08:45:20|300.6|300.1|300.7|300.3|300.7|300.3|300.6|300.1|273
1735634890000|2024-12-31 08:48:10|||||||||1765
1735634930000|2024-12-31 08:48:50|300.3|300|300.2|300.1|300.3|300.1|300.2|300|462
1735634940000|2024-12-31 08:49:00||299.9||299.9||299.9||299.9|193
1735634950000|2024-12-31 08:49:10|300.1|299.8|300.1|299.8|300.1|299.8|300.1|299.8|407
1735634970000|2024-12-31 08:49:30|300|299.7|300|299.7|300|299.7|300|299.7|396
1735635010000|2024-12-31 08:50:10|299.8|299.5|299.9|299.6|300|299.6|299.8|299.5|1255
1735635020000|2024-12-31 08:50:20||299.5||299.7||299.7||299.5|0
1735635030000|2024-12-31 08:50:30|300.2|299.8|300.2|299.7|300.2|299.8|300.2|299.7|163
1735635060000|2024-12-31 08:51:00|||||||||1000
1735635090000|2024-12-31 08:51:30|300.1||300.1||300.1||300.1||272
1735635110000|2024-12-31 08:51:50|||||||||1000
1735635130000|2024-12-31 08:52:10||299.6||299.6||299.6||299.6|138
1735635170000|2024-12-31 08:52:50|||||||||90
1735635190000|2024-12-31 08:53:10|300||300||300||300||0
1735635260000|2024-12-31 08:54:20|299.9||299.9||299.9||299.9||427
1735635310000|2024-12-31 08:55:10|||||||||441
1735635330000|2024-12-31 08:55:30|||||||||1373
1735635340000|2024-12-31 08:55:40|||||||||1721
1735635350000|2024-12-31 08:55:50|||||||||366
1735635370000|2024-12-31 08:56:10|300.1||300.1||300.1||300.1||0
1735635380000|2024-12-31 08:56:20|300||300||300||300||33
1735635400000|2024-12-31 08:56:40|300.1||300.1||300.1||300.1||0
1735635420000|2024-12-31 08:57:00|||||||||1347
1735635430000|2024-12-31 08:57:10|300||300||300||300||79
1735635440000|2024-12-31 08:57:20|||||||||200
1735635490000|2024-12-31 08:58:10|299.9||299.9||299.9||299.9||416
1735635530000|2024-12-31 08:58:50|||||||||16
1735635570000|2024-12-31 08:59:30|299.8|299.5|299.8|299.5|299.8|299.5|299.8|299.5|2108
1735635590000|2024-12-31 08:59:50|299.7||299.7||299.7||299.7||2
1735635610000|2024-12-31 09:00:10||299.4||299.4||299.4||299.4|943
1735635880000|2024-12-31 09:04:40|||||||||60
1735635910000|2024-12-31 09:05:10|299.6||299.6||299.6||299.6||0
1735635920000|2024-12-31 09:05:20|299.5|299.1|299.7|299.2|299.7|299.2|299.3|299.1|581
1735635950000|2024-12-31 09:05:50|299.6||299.6||299.6||299.6||132
1735636010000|2024-12-31 09:06:50|299.5||299.5||299.5||299.5||5900
1735636070000|2024-12-31 09:07:50|299.4|299.1|299.4|299.1|299.4|299.1|299.4|299.1|235
1735636080000|2024-12-31 09:08:00|299.3|299|299.3|299|299.3|299|299.3|299|426
1735636120000|2024-12-31 09:08:40|298.9|298.8|299|298.8|299|298.8|298.9|298.8|1456
1735636180000|2024-12-31 09:09:40|298.9|298.5|298.9|298.5|298.9|298.5|298.9|298.5|220
1735636190000|2024-12-31 09:09:50|||||||||1000
1735636200000|2024-12-31 09:10:00|||||||||871
1735636240000|2024-12-31 09:10:40|298.8||298.9||298.9||298.8||481
1735636360000|2024-12-31 09:12:40|||||||||570
1735636370000|2024-12-31 09:12:50|298.8||298.8||298.8||298.8||190
1735636380000|2024-12-31 09:13:00|||||||||3037
1735636390000|2024-12-31 09:13:10|298.7|298.4|298.4|298.2|298.7|298.4|298.4|298.2|165
1735636410000|2024-12-31 09:13:30|298.3|298.1|298.3|298.1|298.3|298.1|298.3|298.1|529
1735636470000|2024-12-31 09:14:30|298.2||298.2||298.2||298.2||410
1735636480000|2024-12-31 09:14:40|298.1|297.8|298.1|297.6|298.1|297.8|298.1|297.6|63
1735636530000|2024-12-31 09:15:30|||||||||726
1735636570000|2024-12-31 09:16:10|298||298||298||298||0
1735636680000|2024-12-31 09:18:00|||||||||640
1735636690000|2024-12-31 09:18:10|297.9||297.9||297.9||297.9||639
1735636730000|2024-12-31 09:18:50|298||297.8||298||297.8||957
1735636740000|2024-12-31 09:19:00|297.7|297.2|297.7|297.2|297.7|297.2|297.7|297.2|270
1735636750000|2024-12-31 09:19:10|||||||||202
1735636800000|2024-12-31 09:20:00|297.6|297|297.1|297|297.6|297|297.1|297|3746
1735636810000|2024-12-31 09:20:10||296.8||296.8||296.8||296.8|63
1735636880000|2024-12-31 09:21:20|297.2|297|297.3|297|297.3|297|297.2|297|673
1735636930000|2024-12-31 09:22:10|||||||||276
1735636960000|2024-12-31 09:22:40|297.5|297.3|297.5|297.4|297.5|297.4|297.5|297.2|3865
1735636970000|2024-12-31 09:22:50||297.3||297.3||297.3||297.3|62
1735637000000|2024-12-31 09:23:20|||||||||792
1735637130000|2024-12-31 09:25:30|297.4|297.2|297.4|297.2|297.4|297.2|297.4|297.2|307
1735637170000|2024-12-31 09:26:10|297.3|297|297.3|297|297.3|297|297.3|297|357
1735637180000|2024-12-31 09:26:20|297.4||297.4||297.4||297.4||0
1735637230000|2024-12-31 09:27:10|297|296.7|297|296.8|297|296.9|297|296.7|1349
1735637240000|2024-12-31 09:27:20|||||||||265
1735637290000|2024-12-31 09:28:10|297.4|297|297.3|296.8|297.4|297|297.3|296.8|1142
1735637590000|2024-12-31 09:33:10|297.2||297.2||297.2||297.2||11
1735637630000|2024-12-31 09:33:50|||||||||3
1735637660000|2024-12-31 09:34:20|298.4|297.8|298.5|298.1|298.5|298.1|298.4|297.8|109
1735637680000|2024-12-31 09:34:40|||||||||922
1735637710000|2024-12-31 09:35:10|||||||||167
1735637750000|2024-12-31 09:35:50|||||||||11
1735637870000|2024-12-31 09:37:50|||||||||11
1735637880000|2024-12-31 09:38:00|298.4|297.5|298|297.8|298.4|297.8|298|297.5|94
1735637890000|2024-12-31 09:38:10||297.7||297.6||297.7||297.6|265
1735637900000|2024-12-31 09:38:20|297.9|297.5|297.9|297.5|297.9|297.5|297.9|297.5|914
1735637910000|2024-12-31 09:38:30|297.8|297.3|297.8|297.3|297.8|297.3|297.8|297.3|98
1735637990000|2024-12-31 09:39:50|297.7||297.6||297.7||297.6||410
1735638020000|2024-12-31 09:40:20|||||||||100
1735638040000|2024-12-31 09:40:40|||||||||332
1735638120000|2024-12-31 09:42:00|||||||||332
1735638160000|2024-12-31 09:42:40|297.5||297.5||297.5||297.5||15
1735638180000|2024-12-31 09:43:00|297.7|297.5|297.7|297.5|297.7|297.5|297.7|297.5|288
1735638210000|2024-12-31 09:43:30|297.8|297.7|298|297.8|298|297.8|297.8|297.7|1079
1735638220000|2024-12-31 09:43:40||297.7||297.7||297.7||297.7|0
1735638250000|2024-12-31 09:44:10|297.9||297.9||297.9||297.9||409
1735638260000|2024-12-31 09:44:20|297.7|297.5|297.7|297.5|297.7|297.5|297.7|297.5|2
1735638350000|2024-12-31 09:45:50|297.6||297.6||297.6||297.6||42
1735638370000|2024-12-31 09:46:10|297.9|297.6|297.9|297.6|297.9|297.6|297.9|297.6|554
1735638480000|2024-12-31 09:48:00|297.8||297.8||297.8||297.8||131
1735638530000|2024-12-31 09:48:50|297.7|297.5|297.7|297.5|297.7|297.5|297.7|297.5|186
1735638540000|2024-12-31 09:49:00|297.6|297.4|297.6|297.4|297.6|297.4|297.6|297.4|88
1735638650000|2024-12-31 09:50:50|||||||||1000
1735638670000|2024-12-31 09:51:10|297.9|297.6|297.9|297.6|297.9|297.6|297.9|297.6|1133
1735638700000|2024-12-31 09:51:40|||||||||10
1735639020000|2024-12-31 09:57:00|||||||||32
1735639090000|2024-12-31 09:58:10|298.4|297.7|298.3|298|298.4|298|298.3|297.7|858
1735639100000|2024-12-31 09:58:20||297.9||297.9||297.9||297.9|0
1735639110000|2024-12-31 09:58:30||298||298||298||298|0
1735639130000|2024-12-31 09:58:50|||||||||16860
1735639240000|2024-12-31 10:00:40|||||||||122
1735639260000|2024-12-31 10:01:00|||||||||3
1735639280000|2024-12-31 10:01:20|||||||||999
1735639340000|2024-12-31 10:02:20||298.1||298.1||298.1||298.1|50
1735639440000|2024-12-31 10:04:00|||||||||50
1735639450000|2024-12-31 10:04:10|||||||||2
1735639490000|2024-12-31 10:04:50||298.2||298.2||298.2||298.2|0
1735639510000|2024-12-31 10:05:10|||||||||166
1735639520000|2024-12-31 10:05:20|||||||||13493
1735639540000|2024-12-31 10:05:40|298.4|298.3|298.4|298.3|298.4|298.3|298.4|298.3|235
1735639550000|2024-12-31 10:05:50|298.3|298.2|298.3|298.1|298.3|298.2|298.3|298.1|84
1735639570000|2024-12-31 10:06:10|||||||||22
1735639610000|2024-12-31 10:06:50|||||||||1546
1735639670000|2024-12-31 10:07:50|298.4|298.2|298.4|298.2|298.4|298.2|298.4|298.2|91
1735639780000|2024-12-31 10:09:40|298.5|298.3|298.6|298.4|298.6|298.4|298.5|298.3|650
1735639800000|2024-12-31 10:10:00|298.9||298.9||298.9||298.9||0
1735639820000|2024-12-31 10:10:20||298.5||298.5||298.5||298.5|0
1735639840000|2024-12-31 10:10:40||298.6||298.6||298.6||298.6|0
1735639880000|2024-12-31 10:11:20|299.3|298.8|299.3|298.8|299.3|298.8|299.3|298.8|542
1735639910000|2024-12-31 10:11:50||298.9||298.9||298.9||298.9|0
1735639920000|2024-12-31 10:12:00|||||||||23
1735640020000|2024-12-31 10:13:40|||||||||23
1735640120000|2024-12-31 10:15:20|299.2|298.8|299|298.8|299.2|298.8|299|298.8|191
1735640190000|2024-12-31 10:16:30|299.3|298.9|299.3|298.9|299.3|298.9|299.3|298.9|0
1735640260000|2024-12-31 10:17:40|||||||||6
1735640350000|2024-12-31 10:19:10|||||||||1
1735640360000|2024-12-31 10:19:20|||||||||265
1735640470000|2024-12-31 10:21:10|||||||||330
1735640520000|2024-12-31 10:22:00|||||||||330
1735640590000|2024-12-31 10:23:10|||||||||330
1735640640000|2024-12-31 10:24:00|||||||||172
1735640650000|2024-12-31 10:24:10|||||||||82
1735640720000|2024-12-31 10:25:20|||||||||82
1735640760000|2024-12-31 10:26:00|||||||||198
1735640810000|2024-12-31 10:26:50|||||||||1040
1735640850000|2024-12-31 10:27:30|299.2|299.3|299.9|299.4|299.9|299.4|299.2|299.3|177
1735640880000|2024-12-31 10:28:00|||||||||5
1735640950000|2024-12-31 10:29:10|300.3|299.7|300.3|299.7|300.3|299.7|300.3|299.7|417
1735641000000|2024-12-31 10:30:00|300.5|299.8|300.6|299.9|300.6|299.9|300.5|299.8|0
1735641030000|2024-12-31 10:30:30||300||300||300||300|0
1735641040000|2024-12-31 10:30:40||300.1||300.1||300.1||300.1|0
1735641050000|2024-12-31 10:30:50||300.2||300.2||300.2||300.2|0
1735641080000|2024-12-31 10:31:20|300.9||300.9||300.9||300.9||0
1735641090000|2024-12-31 10:31:30|||||||||8
1735641100000|2024-12-31 10:31:40||300.3||300.3||300.3||300.3|0
1735641130000|2024-12-31 10:32:10|300.8|300.4|300.8|300.4|300.9|300.5|300.8|300.4|621
1735641170000|2024-12-31 10:32:50|||||||||17426
1735641200000|2024-12-31 10:33:20|||||||||2644
1735641220000|2024-12-31 10:33:40|301.2|300.6|301.2|300.7|301.2|300.7|301.2|300.6|194
1735641260000|2024-12-31 10:34:20|301.5|301|301.5|301|301.5|301|301.5|301|14369
1735641290000|2024-12-31 10:34:50|||||||||297
1735641340000|2024-12-31 10:35:40||301.2||301.2||301.2||301.2|0
1735641360000|2024-12-31 10:36:00||301.3||301.3||301.3||301.3|0
1735641390000|2024-12-31 10:36:30|||||||||12043
1735641400000|2024-12-31 10:36:40|301.9|301.5|301.9|301.4|302.1|301.5|301.9|301.4|253
1735641420000|2024-12-31 10:37:00|||||||||2
1735641430000|2024-12-31 10:37:10|||||||||4110
1735641500000|2024-12-31 10:38:20|301.8|301.5|301.9|301.6|301.9|301.6|301.8|301.5|296
1735641540000|2024-12-31 10:39:00|||||||||296
1735641610000|2024-12-31 10:40:10|||||||||1500
1735641660000|2024-12-31 10:41:00|301.8|301.8|302.8|302.1|302.8|302.1|301.8|301.8|292
1735641680000|2024-12-31 10:41:20|302.7||302.7||302.7||302.7||0
1735641700000|2024-12-31 10:41:40|||||||||3900
1735641730000|2024-12-31 10:42:10|||||||||678
1735641770000|2024-12-31 10:42:50|302.6|302.2|302.6|302.2|302.6|302.2|302.6|302.2|424
1735641800000|2024-12-31 10:43:20|||||||||216
1735641810000|2024-12-31 10:43:30|302.4|302.5|302.8|302.5|302.8|302.5|302.4|302.5|200
1735641900000|2024-12-31 10:45:00|302.4|302.1|302.4|302.1|302.4|302.1|302.4|302.1|136
1735641910000|2024-12-31 10:45:10|||||||||325
1735641930000|2024-12-31 10:45:30|||||||||15000
1735641980000|2024-12-31 10:46:20|302.5|301.8|302.3|301.8|302.5|301.8|301.9|301.6|2142
1735641990000|2024-12-31 10:46:30|302.2|301.9|302|301.9|302.3|301.9|302|301.9|763
1735642000000|2024-12-31 10:46:40|301.9|301.6|301.9|301.6|301.9|301.6|301.9|301.6|94
1735642020000|2024-12-31 10:47:00|302.3|301.9|302.4|302.1|302.4|302.1|302.3|301.9|156
1735642050000|2024-12-31 10:47:30||302||302||302||302|378
1735642080000|2024-12-31 10:48:00|302.3||302.3||302.3||302.3||212
1735642100000|2024-12-31 10:48:20|302.2|301.8|302.2|301.8|302.2|301.8|302.2|301.8|2
1735642130000|2024-12-31 10:48:50|302.1||302.1||302.1||302.1||0
1735642150000|2024-12-31 10:49:10|||||||||18
1735642160000|2024-12-31 10:49:20||301.9||301.9||301.9||301.9|0
1735642170000|2024-12-31 10:49:30||301.8||301.8||301.8||301.8|47
1735642190000|2024-12-31 10:49:50|||||||||12
1735642210000|2024-12-31 10:50:10|||||||||1
1735642290000|2024-12-31 10:51:30|||||||||3025
1735642330000|2024-12-31 10:52:10|302|301.9|302.3|301.9|302.4|302|302|301.9|583
1735642380000|2024-12-31 10:53:00|302.1||302.1||302.1||302.1||422
1735642390000|2024-12-31 10:53:10|302.2||302.4||302.4||302.1||371
1735642420000|2024-12-31 10:53:40|||||||||304
1735642500000|2024-12-31 10:55:00|302.3|301.8|302.3|301.8|302.3|301.8|302.3|301.8|1442
1735642540000|2024-12-31 10:55:40|||||||||37
1735642550000|2024-12-31 10:55:50|||||||||975
1735642580000|2024-12-31 10:56:20|302.2||302.3||302.3||302.2||166
1735642610000|2024-12-31 10:56:50|||||||||1500
1735642660000|2024-12-31 10:57:40|||||||||1657
1735642750000|2024-12-31 10:59:10|302.2||302.3||302.3||302.2||135
1735642770000|2024-12-31 10:59:30||301.9||301.8||301.9||301.8|1689
1735642790000|2024-12-31 10:59:50|||||||||1500
1735642810000|2024-12-31 11:00:10|302.2||302.1||302.2||302.1||308
1735642820000|2024-12-31 11:00:20||301.7||301.7||301.7||301.7|0
1735642830000|2024-12-31 11:00:30|302|301.6|302|301.6|302|301.6|302|301.6|550
1735642840000|2024-12-31 11:00:40|301.9|302.2|302.4|302.2|302.4|302.2|301.9|302.2|582
1735642870000|2024-12-31 11:01:10|302.6||302.6||302.6||302.6||615
1735642880000|2024-12-31 11:01:20|302.2|301.9|302.2|301.9|302.2|301.9|302.2|301.9|662
1735642920000|2024-12-31 11:02:00|||||||||142
1735642930000|2024-12-31 11:02:10|302.1|302.2|302.7|302.2|302.7|302.2|302.1|302.2|397
1735643000000|2024-12-31 11:03:20|302.6|302.3|302.7|302.3|302.7|302.3|302.6|302.3|410
1735643020000|2024-12-31 11:03:40|302.9|302.4|302.9|302.5|302.9|302.5|302.9|302.4|12302
1735643030000|2024-12-31 11:03:50|302.8|302.3|302.8|302.2|302.8|302.3|302.8|302.1|863
1735643040000|2024-12-31 11:04:00|302.7|302.1|302.7|302.2|302.7|302.2|302.7|302.1|23
1735643060000|2024-12-31 11:04:20|302.6||302.6||302.6||302.6||0
1735643090000|2024-12-31 11:04:50|302.5|302.1|302.5|302.1|302.5|302.1|302.5|302.1|236
1735643110000|2024-12-31 11:05:10|||||||||1033
1735643120000|2024-12-31 11:05:20|302.4||302.4||302.4||302.4||302
1735643130000|2024-12-31 11:05:30|302.6||302.6||302.6||302.6||0
1735643180000|2024-12-31 11:06:20|||||||||664
1735643190000|2024-12-31 11:06:30|302.5|302.2|302.7|302.2|302.7|302.2|302.5|302.2|381
1735643260000|2024-12-31 11:07:40||302.3||302.4||302.4||302.3|106
1735643400000|2024-12-31 11:10:00|||||||||2500
1735643440000|2024-12-31 11:10:40|||||||||663
1735643510000|2024-12-31 11:11:50|||||||||6
1735643530000|2024-12-31 11:12:10|||||||||4057
1735643600000|2024-12-31 11:13:20|302.5|302.5|302.5|302.2|302.5|302.5|302.4|302.2|806
1735643630000|2024-12-31 11:13:50|||||||||1100
1735643640000|2024-12-31 11:14:00|||||||||929
1735643670000|2024-12-31 11:14:30|||||||||2541
1735643720000|2024-12-31 11:15:20||302.1||302.2||302.2||302.1|0
1735643730000|2024-12-31 11:15:30|302.4||302.4||302.4||302.3||164
1735643820000|2024-12-31 11:17:00|||||||||1059
1735643830000|2024-12-31 11:17:10|302.3|302.1|302.3|302.1|302.3|302.1|302.3|302.1|306
1735643840000|2024-12-31 11:17:20|302.1|302|302.3|302|302.3|302|302.1|302|156
1735643850000|2024-12-31 11:17:30|302.1|302.1|302.3|302.1|302.3|302.1|302.1|302|285
1735643860000|2024-12-31 11:17:40|||||||||10
1735643880000|2024-12-31 11:18:00||302||302||302||302|0
1735643900000|2024-12-31 11:18:20|||||||||1090
1735643920000|2024-12-31 11:18:40|||||||||1659
1735643940000|2024-12-31 11:19:00|||||||||763
1735643950000|2024-12-31 11:19:10|302.1|301.8|301.8|301.6|302.1|301.8|301.8|301.6|216
1735643960000|2024-12-31 11:19:20|302||302||302||302||423
1735643990000|2024-12-31 11:19:50|||||||||1162
1735644010000|2024-12-31 11:20:10|301.9|301.5|301.8|301.5|301.9|301.5|301.8|301.5|404
1735644020000|2024-12-31 11:20:20|301.9||301.9||301.9||301.9||0
1735644070000|2024-12-31 11:21:10|||||||||600
1735644090000|2024-12-31 11:21:30|301.8||301.8||301.8||301.8||0
1735644360000|2024-12-31 11:26:00|301.9|301.6|301.9|301.6|301.9|301.6|301.9|301.6|508
1735644400000|2024-12-31 11:26:40|302||302||302||301.9||236
1735644490000|2024-12-31 11:28:10|301.9||301.9||301.9||301.9||0
1735644520000|2024-12-31 11:28:40|302|301.7|302|301.7|302|301.7|302|301.7|139
1735644630000|2024-12-31 11:30:30|||||||||2232
1735644690000|2024-12-31 11:31:30||301.6||301.6||301.6||301.6|102
1735644760000|2024-12-31 11:32:40|||||||||15000
1735644820000|2024-12-31 11:33:40|301.9||302||302||301.9||53
1735644900000|2024-12-31 11:35:00|302.5|302|302.5|302|302.5|302|302.5|302|851
1735644920000|2024-12-31 11:35:20|302.9|302.1|302.9|302.2|302.9|302.2|302.9|302.1|53
1735644930000|2024-12-31 11:35:30|302.8|302.4|302.8|302.4|302.8|302.4|302.8|302.3|52
1735644960000|2024-12-31 11:36:00||302.5||302.5||302.5||302.5|0
1735645010000|2024-12-31 11:36:50|||||||||327
1735645040000|2024-12-31 11:37:20|303.2|302.7|303.2|302.7|303.2|302.7|303.2|302.7|195
1735645070000|2024-12-31 11:37:50|303.4|302.9|303.4|302.9|303.4|302.9|303.4|302.9|27
1735645120000|2024-12-31 11:38:40|303.8|303|303.8|303.5|303.8|303.5|303.8|303|1081
1735645130000|2024-12-31 11:38:50|304|303.6|304|303.6|304|303.6|304|303.6|99
1735645180000|2024-12-31 11:39:40|303.8|303.5|303.7|303.5|303.8|303.5|303.7|303.5|1524
1735645200000|2024-12-31 11:40:00|||||||||456
1735645290000|2024-12-31 11:41:30|303.6|303.6|304|303.6|304|303.6|303.6|303.6|2675
1735645300000|2024-12-31 11:41:40|304.1|303.7|304.4|303.9|304.4|303.9|304.1|303.7|321
1735645310000|2024-12-31 11:41:50|||||||||221
1735645320000|2024-12-31 11:42:00|||||||||18
1735645360000|2024-12-31 11:42:40|304.2|304.1|304.2|304|304.2|304.1|304.2|303.9|900
1735645400000|2024-12-31 11:43:20|304.6|304.1|304.6|304|304.6|304.2|304.6|304|1800
1735645410000|2024-12-31 11:43:30|||||||||500
1735645460000|2024-12-31 11:44:20|||||||||1
1735645490000|2024-12-31 11:44:50|304.3|304.1|304.3|304|304.3|304.1|304.3|304|126
1735645510000|2024-12-31 11:45:10|304.2||304.2||304.2||304.2||414
1735645550000|2024-12-31 11:45:50|303.7|303.5|303.7|303.5|303.7|303.5|303.7|303.5|6577
1735645560000|2024-12-31 11:46:00|303.8||303.8||303.8||303.8||0
1735645580000|2024-12-31 11:46:20|303.7||303.8||303.8||303.7||0
1735645610000|2024-12-31 11:46:50|303.6|303.4|303.5|303.2|303.6|303.4|303.5|303.2|50699
1735645660000|2024-12-31 11:47:40|303.9|303.4|303.9|303.4|303.9|303.4|303.9|303.4|1820
1735645690000|2024-12-31 11:48:10||303.5||303.4||303.5||303.4|300
1735645750000|2024-12-31 11:49:10||303.5||303.5||303.5||303.5|1986
1735645800000|2024-12-31 11:50:00|303.8|303.4|303.8|303.4|303.8|303.4|303.8|303.4|1518
1735645810000|2024-12-31 11:50:10|303.9|303.5|303.9|303.4|303.9|303.5|303.9|303.4|1979
1735645820000|2024-12-31 11:50:20|303.8|303.5|303.9|303.5|303.9|303.5|303.8|303.5|878
1735645870000|2024-12-31 11:51:10|303.7||303.7||303.7||303.7||0
1735645890000|2024-12-31 11:51:30|304.1|303.7|304.2|303.9|304.2|303.9|304.1|303.7|784
1735645910000|2024-12-31 11:51:50|304.1|303.5|303.8|303.5|304.1|303.5|303.8|303.5|687
1735645920000|2024-12-31 11:52:00|304||304||304||304||0
1735646000000|2024-12-31 11:53:20|304.1|303.6|304.1|303.6|304.1|303.6|304.1|303.6|0
1735646030000|2024-12-31 11:53:50|304||304||304.1||304||11570
1735646040000|2024-12-31 11:54:00|304.1||304.1||304.1||304.1||0
1735646060000|2024-12-31 11:54:20||303.5||303.5||303.5||303.5|640
1735646140000|2024-12-31 11:55:40|||||||||10127
1735646260000|2024-12-31 11:57:40|303.9|303.7|304.3|304|304.3|304|303.9|303.7|1093
1735646270000|2024-12-31 11:57:50|304.2||304.2||304.2||304.2||0
1735646290000|2024-12-31 11:58:10|304.3|304.1|304.5|304.2|304.5|304.2|304.3|304.1|577
1735646300000|2024-12-31 11:58:20|||||||||2500
1735646330000|2024-12-31 11:58:50||304.1||304.1||304.1||304.1|0
1735646340000|2024-12-31 11:59:00|304.3|304|304.3|303.9|304.3|304|304.2|303.9|1264
1735646350000|2024-12-31 11:59:10||304||304||304||304|715
1735646380000|2024-12-31 11:59:40|304.4||304.4||304.4||304.4||0
1735646400000|2024-12-31 12:00:00|304.5||304.5||304.5||304.5||0
1735646430000|2024-12-31 12:00:30|304.4|304.1|304.5|304.1|304.5|304.1|304.4|304.1|0
1735646480000|2024-12-31 12:01:20|||||||||627
1735646540000|2024-12-31 12:02:20||304.2||304.2||304.2||304.2|6720
1735646550000|2024-12-31 12:02:30|304.2|304.3|304.3|304.1|304.3|304.3|304.2|304.1|477
1735646560000|2024-12-31 12:02:40|304.4||304.4||304.4||304.4||0
1735646570000|2024-12-31 12:02:50|||||||||500
1735646660000|2024-12-31 12:04:20|||||||||1153
1735646680000|2024-12-31 12:04:40|304.3|304|304.4|304|304.4|304|304.3|304|446
1735646750000|2024-12-31 12:05:50|||||||||824
1735646800000|2024-12-31 12:06:40|304.3||304.3||304.3||304.3||84
1735646850000|2024-12-31 12:07:30|304.2|304.1|304.2|304.1|304.2|304.1|304.2|304.1|848
1735646860000|2024-12-31 12:07:40|304|304|304|303.6|304|304|304|303.5|1249
1735646870000|2024-12-31 12:07:50||303.5||303.6||303.6||303.5|0
1735646910000|2024-12-31 12:08:30|303.9||303.9||303.9||303.9||506
1735647080000|2024-12-31 12:11:20|||||||||1000
1735647110000|2024-12-31 12:11:50|||||||||600
1735647140000|2024-12-31 12:12:20|303.8|303.5|303.8|303.5|303.8|303.5|303.8|303.5|632
1735647190000|2024-12-31 12:13:10|||||||||86
1735647210000|2024-12-31 12:13:30|303.4|303.2|303.4|303.2|303.5|303.2|303.4|303.2|613
1735647230000|2024-12-31 12:13:50|||||||||85
1735647270000|2024-12-31 12:14:30|303.3|303|303.3|303|303.3|303|303.3|303|2
1735647290000|2024-12-31 12:14:50|303.2|302.7|303.1|302.7|303.2|302.7|303.1|302.7|0
1735647300000|2024-12-31 12:15:00||302.6||302.5||302.6||302.5|46
1735647310000|2024-12-31 12:15:10||302.6||302.6||302.6||302.6|0
1735647340000|2024-12-31 12:15:40||302.7||302.7||302.7||302.7|0
1735647350000|2024-12-31 12:15:50||302.8||302.8||302.8||302.8|0
1735647440000|2024-12-31 12:17:20|303.2|302.9|303.3|302.9|303.3|302.9|303.2|302.9|0
1735647450000|2024-12-31 12:17:30|303.6|303.3|303.7|303.3|303.7|303.3|303.6|303.3|567
1735647460000|2024-12-31 12:17:40|303.6|303.1|303.6|303.1|303.6|303.1|303.6|303.1|0
1735647470000|2024-12-31 12:17:50|303.3|302.9|303.6|303.1|303.6|303.1|303.3|302.9|283
1735647480000|2024-12-31 12:18:00|303.7|303.2|303.7|303.2|303.7|303.2|303.7|303.2|0
1735647490000|2024-12-31 12:18:10||303.1||303.1||303.1||303.1|0
1735647510000|2024-12-31 12:18:30|303.9|303.2|303.9|303.2|303.9|303.2|303.9|303.2|0
1735647530000|2024-12-31 12:18:50||303.3||303.3||303.3||303.3|0
1735647550000|2024-12-31 12:19:10|303.8||303.7||303.8||303.7||0
1735647590000|2024-12-31 12:19:50|303.8||303.8||303.8||303.8||0
1735647630000|2024-12-31 12:20:30|303.7||303.7||303.7||303.7||0
1735647650000|2024-12-31 12:20:50||303.4||303.4||303.4||303.4|0
1735647690000|2024-12-31 12:21:30|303.6|303.2|303.6|303.2|303.6|303.2|303.6|303.2|236
1735647740000|2024-12-31 12:22:20|303.5|303.1|303.4|303.1|303.5|303.1|303.4|303.1|0
1735647800000|2024-12-31 12:23:20|303.2|303|303.1|302.8|303.2|303|303.1|302.8|703
1735647820000|2024-12-31 12:23:40|303|302.5|302.9|302.5|303|302.5|302.9|302.5|0
1735647850000|2024-12-31 12:24:10|303.1|302.6|303.1|302.6|303.1|302.6|303.1|302.6|404
1735647890000|2024-12-31 12:24:50||302.7||302.7||302.7||302.7|0
1735647910000|2024-12-31 12:25:10||302.8||302.8||302.8||302.8|0
1735647960000|2024-12-31 12:26:00|||||||||57
1735648020000|2024-12-31 12:27:00|303||303||303||303||0
1735648030000|2024-12-31 12:27:10||302.6||302.6||302.6||302.6|0
1735648090000|2024-12-31 12:28:10|302.7|302.2|302.6|302.1|302.7|302.2|302.6|302.1|288
1735648100000|2024-12-31 12:28:20||302.2||302.2||302.2||302.2|0
1735648120000|2024-12-31 12:28:40||302.3||302.3||302.3||302.3|0
1735648150000|2024-12-31 12:29:10|302.5|302.2|302.5|301.9|302.5|302.2|302.5|301.9|317
1735648170000|2024-12-31 12:29:30||302||302||302||302|0
1735648180000|2024-12-31 12:29:40|302.6|302.2|302.6|302.2|302.6|302.2|302.5|302.1|0
1735648190000|2024-12-31 12:29:50|302.5|302|302.6|302|302.6|302|302.4|302|265
1735545620000|2024-12-30 08:00:20|303.7|300.7|303.6|300.7|303.7|300.7|303.6|300.7|38286
1735545630000|2024-12-30 08:00:30|303.5|300.6|303.4|300.7|303.5|300.7|303.4|300.6|170
1735545640000|2024-12-30 08:00:40|301|297.4|300.9|297.5|301|297.5|300.9|297.4|10724
1735545650000|2024-12-30 08:00:50|299.8|297.4|299.3|296.2|299.8|297.4|299.3|295.5|929
1735545660000|2024-12-30 08:01:00|299.8|296.1|299.8|297.8|299.8|297.9|299.8|295.9|278
1735545670000|2024-12-30 08:01:10|302.2|297.9|302.2|298.4|302.2|298.4|301.9|297.9|103
1735545680000|2024-12-30 08:01:20|302|298.3|301.9|298.3|302|298.3|301.9|298.3|4152
1735545720000|2024-12-30 08:02:00|300.2|298.2|299.3|296.7|300.2|298.2|299.3|296.7|730
1735545740000|2024-12-30 08:02:20|299.2|296.6|298.9|296.6|299.2|296.6|298.9|296.6|880
1735545750000|2024-12-30 08:02:30|298.4|296.2|298.4|296.2|298.4|296.2|298.4|296.2|1744
1735545770000|2024-12-30 08:02:50|||||||||24
1735545780000|2024-12-30 08:03:00|||||||||6
1735545790000|2024-12-30 08:03:10|||||||||675
1735545800000|2024-12-30 08:03:20|296.7|295|296.7|295|296.7|295|296.7|295|6733
1735545810000|2024-12-30 08:03:30|295.9|295.1|297.7|295.4|298.2|295.4|295.9|295|107
1735545820000|2024-12-30 08:03:40|297.9|295.5|298|295.4|298.3|295.5|297.8|295.4|1500
1735545830000|2024-12-30 08:03:50|297.8|295.5|297.4|295.3|297.8|295.5|297|295.2|2852
1735545840000|2024-12-30 08:04:00|297.5|295.4|297.5|295.3|297.5|295.4|297.5|295.3|0
1735545850000|2024-12-30 08:04:10||295.4||295.4||295.4||295.4|4044
1735545860000|2024-12-30 08:04:20|||||||||112
1735545870000|2024-12-30 08:04:30|297.4|295.5|297.4|295.5|297.4|295.5|297.4|295.5|85
1735545880000|2024-12-30 08:04:40|297.5||297.5||297.5||297.5||0
1735545890000|2024-12-30 08:04:50|299.6|296.8|298.3|296.1|299.6|296.8|298.3|295.9|879
1735545900000|2024-12-30 08:05:00|298.5|296.2|298.8|296.2|298.8|296.2|298.5|296.2|1099
1735545910000|2024-12-30 08:05:10|298.6|296.3|298.8|296.4|298.9|296.4|298.6|296.3|25000
1735545920000|2024-12-30 08:05:20|298.9|298.8|300.8|298.8|300.8|298.8|298.8|298.8|199
1735545930000|2024-12-30 08:05:30|301.1|298.9|301.1|299|301.1|299|301.1|298.9|1339
1735545940000|2024-12-30 08:05:40|||||||||1
1735545970000|2024-12-30 08:06:10|||||||||500
1735545990000|2024-12-30 08:06:30||299.2||299.3||299.3||299.2|0
1735546020000|2024-12-30 08:07:00|||||||||327
1735546030000|2024-12-30 08:07:10|299.2|298.4|298.3|296.8|299.2|298.4|298.3|296.8|1127
1735546040000|2024-12-30 08:07:20|298.7|298.3|298.7|298.5|298.7|298.5|298.7|298.3|2671
1735546050000|2024-12-30 08:07:30|299.4||299.7||299.7||299.4||20
1735546060000|2024-12-30 08:07:40|||||||||357
1735546070000|2024-12-30 08:07:50|||||||||662
1735546080000|2024-12-30 08:08:00|||||||||35437
1735546100000|2024-12-30 08:08:20|299.3||299.3||299.7||299.3||20
1735546110000|2024-12-30 08:08:30|||||||||117
1735546120000|2024-12-30 08:08:40||298.8||298.8||298.8||298.8|500
1735546130000|2024-12-30 08:08:50|299.7|298.9|299.7|299|299.7|299|299.7|298.9|4019
1735546140000|2024-12-30 08:09:00|299.3|297.6|299.3|297.5|299.3|297.6|299.3|297.5|1635
1735546150000|2024-12-30 08:09:10|299.1|297.4|299.5|298.3|299.5|298.3|299.1|297.3|442
1735546170000|2024-12-30 08:09:30|||||||||500
1735546180000|2024-12-30 08:09:40|299.2|298.2|299.2|298.2|299.2|298.2|299.2|298.2|1402
1735546190000|2024-12-30 08:09:50|298.1|297.7|298.6|298|298.6|298|298.1|297.7|1140
1735546200000|2024-12-30 08:10:00|298.7|298.1|298.5|298|298.7|298.3|298.5|297.8|1532
1735546210000|2024-12-30 08:10:10|298|297.9|298.1|297.3|298.5|297.9|298|297.3|370
1735546220000|2024-12-30 08:10:20|297.3|296.9|297.2|296.5|297.3|296.9|297.2|296.5|892
1735546230000|2024-12-30 08:10:30|297.1||297.1||297.1||297.1||1
1735546240000|2024-12-30 08:10:40|297|296.4|296.8|295.7|297|296.4|296.8|295.6|752
1735546250000|2024-12-30 08:10:50|296.7|295.8|296.7|295.7|296.7|295.8|296.7|295.7|1634
1735546260000|2024-12-30 08:11:00|||||||||2760
1735546270000|2024-12-30 08:11:10|296.6||296.5||296.6||296.5||34
1735546290000|2024-12-30 08:11:30|||||||||265
1735546310000|2024-12-30 08:11:50|296.4||296.4||296.4||296.4||134
1735546320000|2024-12-30 08:12:00|296.3||296.3||296.3||296.3||100
1735546330000|2024-12-30 08:12:10|296.2|295.1|295.7|295.1|296.2|295.1|295.7|295.1|2328
1735546340000|2024-12-30 08:12:20|296.3|295.6|296.4|295.6|296.4|295.6|296.3|295.6|388
1735546350000|2024-12-30 08:12:30|||||||||2500
1735546360000|2024-12-30 08:12:40|||||||||750
1735546380000|2024-12-30 08:13:00|296.3||296.3||296.3||296.3||1000
1735546410000|2024-12-30 08:13:30|||||||||900
1735546440000|2024-12-30 08:14:00|296.2|295.8|296.7|296.1|296.7|296.2|296.2|295.8|1857
1735546450000|2024-12-30 08:14:10|296.5||296.5||296.5||296.5||0
1735546470000|2024-12-30 08:14:30|296.3|295.8|296.3|295.8|296.3|295.8|296.3|295.8|191
1735546490000|2024-12-30 08:14:50|295.8|295.3|295.8|295.1|295.8|295.3|295.8|295.1|644
1735546510000|2024-12-30 08:15:10||295||295||295||295|168
1735546550000|2024-12-30 08:15:50|||||||||1684
1735546560000|2024-12-30 08:16:00|295.5|295.2|295.5|295.2|295.5|295.2|295.5|295.2|3502
1735546570000|2024-12-30 08:16:10|295.3|295|295.2|295|295.3|295|295.2|295|2205
1735546580000|2024-12-30 08:16:20|295.1|295.1|295.2|295.1|295.2|295.1|295.1|295|14877
1735546590000|2024-12-30 08:16:30||295||295.1||295.1||295|498
1735546600000|2024-12-30 08:16:40||295||295||295||295|26
1735546610000|2024-12-30 08:16:50|295.8|295.3|295.7|295.2|295.8|295.3|295.7|295.2|194
1735546620000|2024-12-30 08:17:00||295||295||295.1||295|4600
1735546630000|2024-12-30 08:17:10||295.2||295.2||295.2||295.2|0
1735546640000|2024-12-30 08:17:20|295.6|295|295.6|295|295.6|295|295.6|295|247
1735546660000|2024-12-30 08:17:40|||||||||500
1735546670000|2024-12-30 08:17:50|||||||||900
1735546680000|2024-12-30 08:18:00|295|294.6|295|294.6|295|294.6|295|294.6|531
1735546690000|2024-12-30 08:18:10|294.8||294.8||294.8||294.8||29818
1735546700000|2024-12-30 08:18:20|295.2|294.7|295.2|294.7|295.2|294.8|295.2|294.7|3772
1735546710000|2024-12-30 08:18:30|295.1|295|295.4|294.6|295.5|295|295.1|294.6|590
1735546720000|2024-12-30 08:18:40|295.5||295.5||295.5||295.5||0
1735546750000|2024-12-30 08:19:10|295.3|294.5|295.3|294.5|295.3|294.5|295.3|294.5|99
1735546770000|2024-12-30 08:19:30|||||||||1007
1735546790000|2024-12-30 08:19:50|||||||||1
1735546800000|2024-12-30 08:20:00|294.9|294.1|294.8|294|294.9|294.1|294.8|294|1122
1735546810000|2024-12-30 08:20:10|295.7|294.6|295.7|294.6|295.7|294.6|295.7|294.6|676
1735546820000|2024-12-30 08:20:20|295.6|295|295.6|294.7|295.6|295|295.6|294.6|270
1735546830000|2024-12-30 08:20:30|295.7|294.5|295.7|294.7|295.7|294.7|295.7|294.5|719
1735546860000|2024-12-30 08:21:00|||||||||37
1735546880000|2024-12-30 08:21:20|295.8|294.9|295.7|294.9|295.8|294.9|295.7|294.9|774
1735546890000|2024-12-30 08:21:30||295||295||295||295|0
1735546910000|2024-12-30 08:21:50|295|294|295|294|295|294|295|294|824
1735546950000|2024-12-30 08:22:30|294.9||294.9||294.9||294.9||10
1735546960000|2024-12-30 08:22:40|||||||||4969
1735546970000|2024-12-30 08:22:50|295|294.4|294.9|294.4|295|294.4|294.9|294.4|681
1735546980000|2024-12-30 08:23:00|295.7|294.9|295.7|295|295.7|295|295.7|294.9|800
1735546990000|2024-12-30 08:23:10|||||||||1344
1735547000000|2024-12-30 08:23:20|295.6|295.2|295.5|294.5|295.6|295.2|295.5|294.5|1327
1735547020000|2024-12-30 08:23:40|295.6|295|295.6|294.9|295.6|295|295.6|294.9|595
1735547030000|2024-12-30 08:23:50|||||||||11
1735547050000|2024-12-30 08:24:10|||||||||1
1735547060000|2024-12-30 08:24:20||295||294.9||295||294.9|412
1735547080000|2024-12-30 08:24:40||295||294.9||295||294.9|198
1735547120000|2024-12-30 08:25:20|||||||||164
1735547130000|2024-12-30 08:25:30|295.7|295.2|295.7|295|295.7|295.2|295.7|295|132
1735547150000|2024-12-30 08:25:50||295.1||295.1||295.1||295.1|913
1735547160000|2024-12-30 08:26:00|295.5|294.6|295.5|294.7|295.5|294.7|295.5|294.6|60
1735547170000|2024-12-30 08:26:10|294.9|294.2|294.9|294.3|294.9|294.3|294.9|294.2|465
1735547180000|2024-12-30 08:26:20|295|294.5|295|294.4|295|294.5|295|294.4|443
1735547200000|2024-12-30 08:26:40|||||||||1174
1735547210000|2024-12-30 08:26:50||294.3||294.3||294.3||294.3|0
1735547220000|2024-12-30 08:27:00||294.4||294.3||294.4||294.3|1655
1735547230000|2024-12-30 08:27:10|||||||||743
1735547240000|2024-12-30 08:27:20|295.3|294.5|295.5|294.9|295.5|294.9|295.3|294.5|1257
1735547250000|2024-12-30 08:27:30|295.7|295|295.8|295.1|295.8|295.3|295.7|295|1487
1735547260000|2024-12-30 08:27:40||295||295||295||295|0
1735547340000|2024-12-30 08:29:00||295.1||295.1||295.1||295.1|0
1735547350000|2024-12-30 08:29:10||295||295.2||295.2||295|254
1735547360000|2024-12-30 08:29:20|||||||||469
1735547370000|2024-12-30 08:29:30|295.2|294.5|295.2|294.5|295.2|294.5|295.2|294.5|1772
1735547390000|2024-12-30 08:29:50|||||||||2695
1735547400000|2024-12-30 08:30:00|||||||||244
1735547410000|2024-12-30 08:30:10|||||||||28
1735547450000|2024-12-30 08:30:50|294.9|294.2|294.9|294.2|294.9|294.2|294.9|294.2|9
1735547460000|2024-12-30 08:31:00||294.3||294.3||294.3||294.3|0
1735547490000|2024-12-30 08:31:30|||||||||3000
1735547520000|2024-12-30 08:32:00|294.6|294.2|295|294.5|295|294.5|294.4|294.2|243
1735547540000|2024-12-30 08:32:20|294.9|294.7|295|294.3|295|294.7|294.9|294.1|335
1735547570000|2024-12-30 08:32:50|||||||||40
1735547610000|2024-12-30 08:33:30|||||||||2
1735547620000|2024-12-30 08:33:40|||||||||34
1735547630000|2024-12-30 08:33:50|||||||||504
1735547680000|2024-12-30 08:34:40|||||||||672
1735547690000|2024-12-30 08:34:50|||||||||15
1735547700000|2024-12-30 08:35:00|294.9|294.1|295.8|295.1|295.8|295.1|294.5|294.1|1385
1735547710000|2024-12-30 08:35:10|||||||||986
1735547770000|2024-12-30 08:36:10||295.2||295.2||295.2||295.2|0
1735547780000|2024-12-30 08:36:20|295.9|295.5|296.3|295.5|296.3|295.6|295.9|295.5|7434
1735547790000|2024-12-30 08:36:30|296.4|295.3|295.6|294.9|296.4|295.3|295.6|294.9|788
1735547800000|2024-12-30 08:36:40||295||295||295||295|3364
1735547810000|2024-12-30 08:36:50|||||||||414
1735547820000|2024-12-30 08:37:00|||||||||672
1735547830000|2024-12-30 08:37:10|||||||||10
1735547850000|2024-12-30 08:37:30||295.2||295.1||295.2||295.1|4069
1735547860000|2024-12-30 08:37:40|295.7|295|295.7|295|295.7|295|295.7|295|0
1735547870000|2024-12-30 08:37:50||295.2||295.2||295.2||295.2|1500
1735547880000|2024-12-30 08:38:00|295.8|295.3|295.8|295.4|295.8|295.4|295.8|295.2|984
1735547910000|2024-12-30 08:38:30|295.7|295.2|295.7|295.2|295.8|295.3|295.7|295.2|303
1735547920000|2024-12-30 08:38:40|295.8||295.8||295.8||295.8||0
1735547930000|2024-12-30 08:38:50||295.3||295.2||295.3||295.2|0
1735547950000|2024-12-30 08:39:10|295.5|294.7|295.5|294.7|295.5|294.7|295.5|294.7|3535
1735547960000|2024-12-30 08:39:20|295.4|295.1|295.6|295.1|295.6|295.1|295.4|295.1|730
1735548020000|2024-12-30 08:40:20|||||||||10000
1735548030000|2024-12-30 08:40:30|||||||||491
1735548050000|2024-12-30 08:40:50|295.5|295|295.3|294.7|295.5|295.1|295.3|294.7|915
1735548110000|2024-12-30 08:41:50|||||||||3000
1735548120000|2024-12-30 08:42:00|||||||||1500
1735548140000|2024-12-30 08:42:20|295.1|294.8|294.9|294.1|295.1|294.8|294.9|294.1|7472
1735548150000|2024-12-30 08:42:30|294.8|294|294.9|294.2|294.9|294.2|294.8|294|821
1735548160000|2024-12-30 08:42:40|294.6|293.6|294.6|293.6|294.6|293.6|294.6|293.6|715
1735548170000|2024-12-30 08:42:50||293.7||293.7||293.7||293.7|200
1735548190000|2024-12-30 08:43:10|294.5|293.9|294.2|293.9|294.5|293.9|294.2|293.9|245
1735548200000|2024-12-30 08:43:20|293.9|293.8|294.2|293.8|294.2|293.8|293.9|293.5|818
1735548210000|2024-12-30 08:43:30|||||||||3
1735548250000|2024-12-30 08:44:10|||||||||300
1735548290000|2024-12-30 08:44:50||293.5||293.6||293.6||293.5|221
1735548300000|2024-12-30 08:45:00|||||||||800
1735548330000|2024-12-30 08:45:30|||||||||1000
1735548340000|2024-12-30 08:45:40|||||||||8
1735548350000|2024-12-30 08:45:50|||||||||1689
1735548370000|2024-12-30 08:46:10|294.3|294|294.3|293.8|294.3|294|294.3|293.8|95
1735548380000|2024-12-30 08:46:20|||||||||10000
1735548400000|2024-12-30 08:46:40|294.2|294.1|294|293.8|294.4|294.1|294|293.8|2582
1735548410000|2024-12-30 08:46:50|294.4|294|294.8|294.4|294.8|294.5|294.4|294|2089
1735548420000|2024-12-30 08:47:00|||||||||933
1735548430000|2024-12-30 08:47:10|294.7|294.1|294.7|294.1|294.7|294.1|294.7|294.1|339
1735548440000|2024-12-30 08:47:20||294.2||294.2||294.2||294.2|534
1735548470000|2024-12-30 08:47:50|||||||||538
1735548500000|2024-12-30 08:48:20|294.9||294.9||294.9||294.9||0
1735548510000|2024-12-30 08:48:30|||||||||2038
1735548540000|2024-12-30 08:49:00|||||||||3
1735548550000|2024-12-30 08:49:10|||||||||731
1735548570000|2024-12-30 08:49:30|||||||||1350
1735548580000|2024-12-30 08:49:40||294.3||294.3||294.3||294.3|15
1735548590000|2024-12-30 08:49:50|294.6|294.1|294.3|293.7|294.6|294.1|294.3|293.7|265
1735548610000|2024-12-30 08:50:10|||||||||1
1735548630000|2024-12-30 08:50:30|||||||||67
1735548720000|2024-12-30 08:52:00|293.9||293.9||293.9||293.9||1197
1735548730000|2024-12-30 08:52:10|294|293.8|294.3|293.9|294.3|293.9|294|293.4|1439
1735548740000|2024-12-30 08:52:20|294.2|293.6|294.1|293.5|294.2|293.6|294.1|293.5|129
1735548750000|2024-12-30 08:52:30|294.3|293.8|294.3|293.8|294.3|293.8|294.3|293.8|1174
1735548780000|2024-12-30 08:53:00|294.1|294|295.2|294.5|295.2|294.5|294.1|294|1059
1735548800000|2024-12-30 08:53:20|||||||||5760
1735548810000|2024-12-30 08:53:30|295.4|294.8|295.4|294.8|295.4|295.2|295.4|294.8|798
1735548820000|2024-12-30 08:53:40|295.2|294.6|294.8|294.2|295.2|294.8|294.8|294.2|122
1735548830000|2024-12-30 08:53:50|294.7|294.8|295.2|294.7|295.2|294.8|294.7|294.4|710
1735548840000|2024-12-30 08:54:00|295.3|295.2|295.3|295.2|295.3|295.2|295.3|295.2|7386
1735548850000|2024-12-30 08:54:10|295.4|294.9|295.4|294.9|295.4|294.9|295.4|294.9|1973
1735548860000|2024-12-30 08:54:20||295||295||295||295|0
1735548870000|2024-12-30 08:54:30|295.6||295.8||295.8||295.6||143
1735548900000|2024-12-30 08:55:00|295.7|294.9|295.6|295|295.7|295|295.6|294.9|800
1735548910000|2024-12-30 08:55:10|295.8|295.1|296.5|296|296.5|296|295.8|295.1|474
1735548920000|2024-12-30 08:55:20|296.6||296.6||296.6||296.6||0
1735548930000|2024-12-30 08:55:30|296.7||296.7||296.7||296.7||2477
1735548940000|2024-12-30 08:55:40||296.6||296.2||296.6||296.2|270
1735548950000|2024-12-30 08:55:50|296.8|296.4|296.9|296.5|296.9|296.5|296.8|296.3|1400
1735548980000|2024-12-30 08:56:20|296.8|296.4|296.9|296.4|296.9|296.4|296.8|296.4|10
1735548990000|2024-12-30 08:56:30|296.7|296.1|296.7|296.1|296.7|296.1|296.7|296|734
1735549000000|2024-12-30 08:56:40|296.4|296|296.6|296|296.6|296|296.4|296|561
1735549010000|2024-12-30 08:56:50|296.8||296.9||296.9||296.8||0
1735549020000|2024-12-30 08:57:00|296.8|296.2|296.8|296.1|296.8|296.2|296.8|296.1|787
1735549030000|2024-12-30 08:57:10|296.7|296|296.7|296|296.7|296|296.7|296|0
1735549050000|2024-12-30 08:57:30|||||||||385
1735549060000|2024-12-30 08:57:40|296.8|296.1|296.8|296.1|296.8|296.1|296.8|296.1|0
1735549070000|2024-12-30 08:57:50|296.6|296|296.6|296|296.6|296|296.6|296|0
1735549110000|2024-12-30 08:58:30|296.5||296.5||296.5||296.5||164
1735549120000|2024-12-30 08:58:40|296|295.1|295.8|295.3|296|295.3|295.8|295.1|394
1735549130000|2024-12-30 08:58:50|295.7|295.5|296.4|295.7|296.4|295.7|295.7|295.5|83
1735549170000|2024-12-30 08:59:30|||||||||166
1735549210000|2024-12-30 09:00:10||295.8||295.8||295.8||295.8|0
1735549240000|2024-12-30 09:00:40|296.3||296.4||296.4||296.3||640
1735549290000|2024-12-30 09:01:30|||||||||670
1735549310000|2024-12-30 09:01:50||296||296||296||296|0
1735549320000|2024-12-30 09:02:00|296.3|295.9|296.2|295.9|296.3|295.9|296.2|295.9|88
1735549340000|2024-12-30 09:02:20|296.3||296.3||296.3||296.3||0
1735549350000|2024-12-30 09:02:30|296.9|296|296.9|296.4|296.9|296.4|296.9|296|519
1735549380000|2024-12-30 09:03:00|296.8||296.8||296.8||296.8||0
1735549390000|2024-12-30 09:03:10|296.9||296.9||296.9||296.9||26
1735549410000|2024-12-30 09:03:30|||||||||443
1735549420000|2024-12-30 09:03:40|||||||||500
1735549430000|2024-12-30 09:03:50||296.5||296.5||296.5||296.5|1
1735549440000|2024-12-30 09:04:00|||||||||547
1735549450000|2024-12-30 09:04:10|||||||||110
1735549480000|2024-12-30 09:04:40|296.7|295.8|296.3|295.8|296.7|295.8|296.3|295.8|248
1735549490000|2024-12-30 09:04:50|296.1|295.5|296|295.5|296.2|295.5|296|295.5|899
1735549500000|2024-12-30 09:05:00|295.8|295.2|295.8|295.2|295.8|295.2|295.8|295.2|900
1735549510000|2024-12-30 09:05:10||295.5||295.5||295.5||295.5|330
1735549520000|2024-12-30 09:05:20|296.3|295.6|296.3|295.6|296.3|295.6|296.3|295.6|291
1735549600000|2024-12-30 09:06:40|||||||||13
1735549640000|2024-12-30 09:07:20|||||||||100
1735549660000|2024-12-30 09:07:40|296.6|296.1|296.6|296.1|296.6|296.1|296.6|296.1|5980
1735549730000|2024-12-30 09:08:50|296.5|296|296.6|296|296.6|296|296.5|296|268
1735549770000|2024-12-30 09:09:30|296.5|295.8|296.5|295.8|296.5|295.8|296.5|295.8|166
1735549800000|2024-12-30 09:10:00|296.3|296|296.3|295.9|296.3|296|296.3|295.8|1745
1735549810000|2024-12-30 09:10:10|296.2|295.8|296.2|295.8|296.2|295.8|296.2|295.8|91
1735549820000|2024-12-30 09:10:20|296.3||296.3||296.3||296.3||0
1735549890000|2024-12-30 09:11:30|||||||||667
1735549930000|2024-12-30 09:12:10||295.9||295.9||295.9||295.9|10
1735549950000|2024-12-30 09:12:30||295.8||295.8||295.8||295.8|35
1735549970000|2024-12-30 09:12:50|296.6|295.9|296.6|296.1|296.6|296.1|296.6|295.9|434
1735549980000|2024-12-30 09:13:00||296||296||296||296|167
1735550040000|2024-12-30 09:14:00|||||||||300
1735550090000|2024-12-30 09:14:50|||||||||1675
1735550100000|2024-12-30 09:15:00|296.3|295.8|296.3|296|296.3|296|296.3|295.8|304
1735550110000|2024-12-30 09:15:10|296.2|295.8|296.1|295.6|296.2|295.8|296.1|295.6|2330
1735550120000|2024-12-30 09:15:20|296|295.4|295.8|295.4|296|295.4|295.8|295.4|147
1735550130000|2024-12-30 09:15:30|295.7|295.5|295.7|295.4|295.7|295.5|295.7|295.4|1077
1735550140000|2024-12-30 09:15:40|295.6|295.1|295.6|295.1|295.6|295.1|295.6|295.1|194
1735550150000|2024-12-30 09:15:50|295.7|295|295.2|294.6|295.7|295|295|294.6|2879
1735550160000|2024-12-30 09:16:00|295|294.4|295|294.5|295|294.5|294.7|294.2|1077
1735550200000|2024-12-30 09:16:40|||||||||32
1735550280000|2024-12-30 09:18:00|||||||||7276
1735550300000|2024-12-30 09:18:20|||||||||35
1735550310000|2024-12-30 09:18:30|||||||||626
1735550340000|2024-12-30 09:19:00||294.4||294.4||294.4||294.4|0
1735550350000|2024-12-30 09:19:10|||||||||35
1735550380000|2024-12-30 09:19:40|||||||||20
1735550390000|2024-12-30 09:19:50||294.3||294.3||294.3||294.3|0
1735550490000|2024-12-30 09:21:30||294.2||294.2||294.2||294.2|1299
1735550520000|2024-12-30 09:22:00|||||||||10546
1735550530000|2024-12-30 09:22:10||294.3||294.3||294.3||294.3|0
1735550660000|2024-12-30 09:24:20|||||||||357
1735550680000|2024-12-30 09:24:40||294.4||294.4||294.4||294.4|640
1735550710000|2024-12-30 09:25:10|||||||||280
1735550730000|2024-12-30 09:25:30|||||||||5
1735550750000|2024-12-30 09:25:50|295.8|294.5|295.7|295.1|295.8|295.2|295.7|294.5|262
1735550760000|2024-12-30 09:26:00|295.3|294.6|295.3|294.6|295.3|294.6|295.3|294.6|70
1735550770000|2024-12-30 09:26:10|295.2|294.5|295.2|294.4|295.2|294.5|295.2|294.4|0
1735550780000|2024-12-30 09:26:20||294.3||294.3||294.3||294.3|0
1735550810000|2024-12-30 09:26:50|||||||||2100
1735550820000|2024-12-30 09:27:00|||||||||8
1735550970000|2024-12-30 09:29:30|||||||||2541
1735550990000|2024-12-30 09:29:50|||||||||350
1735551020000|2024-12-30 09:30:20||294.4||294.4||294.4||294.4|344
1735551060000|2024-12-30 09:31:00||294.5||294.6||294.6||294.5|39
1735551070000|2024-12-30 09:31:10|295.5|295.2|295.5|295.2|295.5|295.2|295.5|295|344
1735551090000|2024-12-30 09:31:30|295.8|295.4|295.8|295.4|295.8|295.4|295.8|295.4|384
1735551100000|2024-12-30 09:31:40|295.7|295.3|295.7|295.1|295.7|295.3|295.7|295.1|54
1735551180000|2024-12-30 09:33:00||295.2||295.2||295.2||295.2|0
1735551190000|2024-12-30 09:33:10|295.6|294.8|295.5|294.8|295.6|294.8|295.5|294.8|553
1735551230000|2024-12-30 09:33:50|295.4||295.3||295.4||295.3||0
1735551240000|2024-12-30 09:34:00||294.5||294.5||294.5||294.5|0
1735551280000|2024-12-30 09:34:40||294.4||294.4||294.4||294.4|0
1735551330000|2024-12-30 09:35:30||294.5||294.8||294.8||294.5|5084
1735551360000|2024-12-30 09:36:00|||||||||84
1735551430000|2024-12-30 09:37:10|||||||||100
1735551450000|2024-12-30 09:37:30|295.7|295.4|295.7|295.3|295.7|295.4|295.7|295.2|8445
1735551460000|2024-12-30 09:37:40||295.2||295.2||295.2||295.2|1282
1735551490000|2024-12-30 09:38:10|296|295.7|296|295.7|296|295.7|296|295.7|575
1735551500000|2024-12-30 09:38:20|295.3|295.1|294.9|294.4|295.3|295.1|294.9|294.3|3695
1735551510000|2024-12-30 09:38:30|295|294.8|295.2|294.8|295.2|294.8|295|294.8|129
1735551580000|2024-12-30 09:39:40|295.1|295.1|295.3|295|295.3|295.1|295.1|295|762
1735551590000|2024-12-30 09:39:50|295.1|294.9|295.3|294.9|295.3|294.9|295.1|294.9|751
1735551600000|2024-12-30 09:40:00||295||295||295||295|27
1735551610000|2024-12-30 09:40:10|295.2|294.9|295.3|295|295.3|295|295.2|294.9|46
1735551620000|2024-12-30 09:40:20|295.1|294.9|295.1|294.9|295.1|294.9|295.1|294.9|1070
1735551630000|2024-12-30 09:40:30||295||295||295||294.8|280
1735551640000|2024-12-30 09:40:40|295|294.8|295|294.9|295|294.9|295|294.8|7
1735551650000|2024-12-30 09:40:50||294.8||294.8||294.8||294.8|1086
1735551680000|2024-12-30 09:41:20|295.1|294.9|295.1|294.9|295.1|294.9|295.1|294.9|78
1735551700000|2024-12-30 09:41:40|295.3||295.3||295.3||295.3||1128
1735551730000|2024-12-30 09:42:10|||||||||2032
1735551740000|2024-12-30 09:42:20||295||294.9||295||294.9|50
1735551750000|2024-12-30 09:42:30|295.2|294.8|295.3|295|295.3|295|295.2|294.8|1092
1735551760000|2024-12-30 09:42:40|||||||||968
1735551770000|2024-12-30 09:42:50|||||||||25766
1735551780000|2024-12-30 09:43:00|295.2|294.8|294.6|294.4|295.2|294.8|294.6|294.4|1668
1735551790000|2024-12-30 09:43:10|295|294.7|295|294.7|295|294.7|295|294.7|979
1735551800000|2024-12-30 09:43:20|294.9|294.4|294.9|294.4|294.9|294.4|294.9|294.4|943
1735551810000|2024-12-30 09:43:30|294.8||294.9||294.9||294.8||2371
1735551820000|2024-12-30 09:43:40|295||295||295||295||0
1735551840000|2024-12-30 09:44:00|295.1|294.7|295.3|295.1|295.3|295.1|295.1|294.7|1990
1735551850000|2024-12-30 09:44:10|295.2||295.3||295.3||295.2||132
1735551860000|2024-12-30 09:44:20|||||||||500
1735551870000|2024-12-30 09:44:30|295.2||295.2||295.2||295.2||499
1735551880000|2024-12-30 09:44:40|295.3|295.2|295.5|295.2|295.5|295.2|295.3|295.1|2605
1735551890000|2024-12-30 09:44:50||295.3||295.4||295.4||295.3|110
1735551900000|2024-12-30 09:45:00|295.7|295.1|295.5|295.1|295.7|295.1|295.5|295.1|273
1735551910000|2024-12-30 09:45:10||295.2||295.1||295.2||295.1|67
1735551920000|2024-12-30 09:45:20|||||||||5000
1735551940000|2024-12-30 09:45:40|295.4|294.7|295|294.4|295.4|294.9|295|294.4|1641
1735551950000|2024-12-30 09:45:50|295.4|295.1|295.3|294.7|295.5|295.1|295.3|294.7|615
1735551960000|2024-12-30 09:46:00||294.6||294.6||294.6||294.6|334
1735552020000|2024-12-30 09:47:00|295.2|294.4|295.1|294.4|295.2|294.4|295.1|294.4|1054
1735552040000|2024-12-30 09:47:20|||||||||29
1735552090000|2024-12-30 09:48:10|295|294.2|294.2|294|295|294.3|294.2|294|1020
1735552110000|2024-12-30 09:48:30|294|293.5|294|293.5|294|293.5|294|293.5|250
1735552140000|2024-12-30 09:49:00|293.8|293.2|293.6|293|293.9|293.3|293.6|293|173
1735552150000|2024-12-30 09:49:10||292.9||292.9||292.9||292.9|10
1735552160000|2024-12-30 09:49:20|293.5|293|293.4|293|293.5|293|293.4|293|10
1735552170000|2024-12-30 09:49:30|293.2|292.6|293.2|292.6|293.2|292.6|293.2|292.6|2913
1735552180000|2024-12-30 09:49:40||292.8||293||293||292.8|0
1735552200000|2024-12-30 09:50:00|293.1|292.8|293.1|292.4|293.1|292.8|293.1|292.4|476
1735552220000|2024-12-30 09:50:20|293|292.3|292.9|292.3|293|292.3|292.9|292.3|343
1735552230000|2024-12-30 09:50:30|292.6|292.2|292.8|292.1|292.8|292.2|292.6|292.1|23
1735552240000|2024-12-30 09:50:40|||||||||1000
1735552250000|2024-12-30 09:50:50|292.7||292.7||292.7||292.7||0
1735552260000|2024-12-30 09:51:00|292.6|292|292.7|292|292.7|292|292.6|292|3257
1735552270000|2024-12-30 09:51:10|||||||||2918
1735552280000|2024-12-30 09:51:20|292.8|292.3|292.9|292.6|293|292.7|292.8|292.3|14295
1735552290000|2024-12-30 09:51:30|292.8|292.3|292.8|292.2|292.8|292.3|292.8|292.2|2129
1735552300000|2024-12-30 09:51:40|292.9|292.5|292.7|292.3|292.9|292.5|292.7|292.3|408
1735552310000|2024-12-30 09:51:50|292.8|292.2|292.8|292.2|292.8|292.2|292.8|292.2|10000
1735552320000|2024-12-30 09:52:00|292.5|292|292.5|292|292.5|292|292.5|292|67
1735552340000|2024-12-30 09:52:20|292.8|292.3|292.9|292.7|292.9|292.7|292.7|292.2|5270
1735552350000|2024-12-30 09:52:30|||||||||30
1735552370000|2024-12-30 09:52:50|||||||||100
1735552380000|2024-12-30 09:53:00|||||||||240
1735552390000|2024-12-30 09:53:10|||||||||8146
1735552400000|2024-12-30 09:53:20|293||293||293||293||567
1735552410000|2024-12-30 09:53:30|292.8||292.8||292.8||292.8||0
1735552420000|2024-12-30 09:53:40|||||||||2011
1735552430000|2024-12-30 09:53:50|293|293.1|293.5|293.1|293.5|293.1|293|293.1|11719
1735552440000|2024-12-30 09:54:00|||||||||227
1735552450000|2024-12-30 09:54:10|||||||||1015
1735552470000|2024-12-30 09:54:30|||||||||8511
1735552480000|2024-12-30 09:54:40|293.3|293.4|293.6|293.2|293.6|293.4|293.3|293.2|6304
1735552510000|2024-12-30 09:55:10|293.7|293.7|293.8|293.7|293.8|293.7|293.7|293.7|4814
1735552520000|2024-12-30 09:55:20|294|293.8|293.9|293.7|294|293.8|293.9|293.7|5539
1735552540000|2024-12-30 09:55:40|293.6|293.3|293.6|293.3|293.6|293.3|293.6|293.3|1115
1735552550000|2024-12-30 09:55:50|293.8|293.4|293.9|293.4|293.9|293.4|293.8|293.4|438
1735552560000|2024-12-30 09:56:00||293.5||293.5||293.5||293.5|670
1735552570000|2024-12-30 09:56:10||293.4||293.4||293.4||293.4|0
1735552590000|2024-12-30 09:56:30|||||||||1200
1735552650000|2024-12-30 09:57:30|293.8||293.8||293.8||293.8||1
1735552660000|2024-12-30 09:57:40|||||||||2286
1735552670000|2024-12-30 09:57:50|293.9|293.9|294.5|294.2|294.5|294.2|293.9|293.8|590
1735552680000|2024-12-30 09:58:00||294.1||294||294.1||294|0
1735552690000|2024-12-30 09:58:10||293.9||293.9||293.9||293.9|0
1735552710000|2024-12-30 09:58:30||293.8||293.9||293.9||293.8|0
1735552750000|2024-12-30 09:59:10||294||294||294||294|1000
1735552800000|2024-12-30 10:00:00|||||||||20
1735552840000|2024-12-30 10:00:40|294.3|293.7|294.3|293.7|294.3|293.7|294.3|293.7|314
1735552850000|2024-12-30 10:00:50||293.9||293.9||293.9||293.9|0
1735552890000|2024-12-30 10:01:30||293.8||293.8||293.8||293.8|0
1735552910000|2024-12-30 10:01:50|||||||||2
1735552980000|2024-12-30 10:03:00|||||||||673
1735552990000|2024-12-30 10:03:10|||||||||35
1735553060000|2024-12-30 10:04:20|294.2|293.2|293.9|293.2|294.2|293.2|293.9|293.2|89
1735553080000|2024-12-30 10:04:40||293.1||293.2||293.2||293.1|0
1735553090000|2024-12-30 10:04:50||293.1||293.4||293.4||293.1|0
1735553100000|2024-12-30 10:05:00|293.6|293|293.6|293.1|293.6|293.1|293.6|293|2500
1735553110000|2024-12-30 10:05:10|293.5||293.4||293.5||293.4||4465
1735553150000|2024-12-30 10:05:50|292.9|292.5|292.9|292.5|292.9|292.5|292.9|292.5|3483
1735553170000|2024-12-30 10:06:10|293.4|293.2|293.4|293.2|293.4|293.2|293.4|293.2|783
1735553200000|2024-12-30 10:06:40|||||||||500
1735553220000|2024-12-30 10:07:00|293.7|293|293.7|293.1|293.7|293.5|293.7|293|549
1735553300000|2024-12-30 10:08:20|293.6||293.6||293.6||293.6||0
1735553320000|2024-12-30 10:08:40|293.7||293.7||293.7||293.7||214
1735553340000|2024-12-30 10:09:00|||||||||7
1735553360000|2024-12-30 10:09:20|||||||||572
1735553370000|2024-12-30 10:09:30|293.9|293.5|293.9|293.5|293.9|293.5|293.9|293.5|308
1735553380000|2024-12-30 10:09:40|294|293.7|293.7|293.4|294|293.7|293.7|293.2|3219
1735553400000|2024-12-30 10:10:00|||||||||400
1735553430000|2024-12-30 10:10:30|||||||||342
1735553440000|2024-12-30 10:10:40|293.8|293.1|293.8|293.1|293.8|293.1|293.8|293.1|8453
1735553450000|2024-12-30 10:10:50|293.6|293.7|293.8|293.1|293.8|293.7|293.6|293.1|659
1735553520000|2024-12-30 10:12:00|||||||||1
1735553550000|2024-12-30 10:12:30|||||||||5034
1735553560000|2024-12-30 10:12:40|293.9|293.3|293.9|293.3|293.9|293.3|293.9|293.3|124
1735553620000|2024-12-30 10:13:40||293.4||293.3||293.4||293.3|639
1735553640000|2024-12-30 10:14:00|||||||||1
1735553710000|2024-12-30 10:15:10|||||||||572
1735553720000|2024-12-30 10:15:20||293.4||293.6||293.6||293.4|1446
1735553730000|2024-12-30 10:15:30|293.6|293.3|293.9|293.4|293.9|293.5|293.6|293.3|484
1735553750000|2024-12-30 10:15:50|||||||||200
1735553760000|2024-12-30 10:16:00|||||||||1
1735553780000|2024-12-30 10:16:20|||||||||1050
1735553790000|2024-12-30 10:16:30|294|293.6|293.9|293.6|294|293.6|293.9|293.6|438
1735553800000|2024-12-30 10:16:40||293.5||293.4||293.5||293.4|439
1735553850000|2024-12-30 10:17:30|||||||||400
1735553880000|2024-12-30 10:18:00||293.3||293.4||293.4||293.3|0
1735553910000|2024-12-30 10:18:30|||||||||455
1735553920000|2024-12-30 10:18:40|||||||||445
1735553980000|2024-12-30 10:19:40|||||||||411
1735554000000|2024-12-30 10:20:00|||||||||795
1735554010000|2024-12-30 10:20:10|||||||||676
1735554080000|2024-12-30 10:21:20|||||||||1003
1735554090000|2024-12-30 10:21:30|||||||||955
1735554110000|2024-12-30 10:21:50|293.6|293.5|293.9|293.4|293.9|293.5|293.6|293.4|1130
1735554120000|2024-12-30 10:22:00|294.5|294|294.4|294|294.5|294|294.4|294|2773
1735554130000|2024-12-30 10:22:10|294.2||294.3||294.3||294.2||1369
1735554140000|2024-12-30 10:22:20||293.8||293.8||293.8||293.8|171
1735554170000|2024-12-30 10:22:50|294.2||294.2||294.2||294.2||0
1735554180000|2024-12-30 10:23:00|294.3||294.3||294.3||294.3||576
1735554190000|2024-12-30 10:23:10|294.4||294.4||294.4||294.4||0
1735554220000|2024-12-30 10:23:40||293.9||293.9||293.9||293.9|790
1735554230000|2024-12-30 10:23:50|||||||||2000
1735554270000|2024-12-30 10:24:30||294||294||294||294|791
1735554320000|2024-12-30 10:25:20|||||||||1050
1735554340000|2024-12-30 10:25:40||294.1||294.1||294.1||294.1|740
1735554400000|2024-12-30 10:26:40||294||294||294||294|2038
1735554430000|2024-12-30 10:27:10|||||||||959
1735554470000|2024-12-30 10:27:50||293.9||293.9||293.9||293.9|202
1735554510000|2024-12-30 10:28:30|294.3||294.3||294.3||294.3||404
1735554520000|2024-12-30 10:28:40|293.8|293.3|293.6|293.1|293.8|293.4|293.6|293.1|757
1735554530000|2024-12-30 10:28:50|||||||||13
1735554550000|2024-12-30 10:29:10|293.5||293.4||293.5||293.4||0
1735554620000|2024-12-30 10:30:20|293.5|293.2|293.5|293.2|293.5|293.2|293.5|293.2|3
1735554630000|2024-12-30 10:30:30||293.1||293.1||293.1||293.1|0
1735554720000|2024-12-30 10:32:00|293.6|293.2|293.6|293.4|293.6|293.4|293.6|293.2|6637
1735554730000|2024-12-30 10:32:10|293.8|293.3|293.8|293.3|293.8|293.3|293.8|293.3|31
1735554740000|2024-12-30 10:32:20||293.4||293.4||293.4||293.4|0
1735554780000|2024-12-30 10:33:00|||||||||874
1735554850000|2024-12-30 10:34:10|294.1|293.7|294.2|293.7|294.2|293.8|294.1|293.7|4698
1735554860000|2024-12-30 10:34:20|294|293.6|293.9|293.6|294|293.6|293.9|293.6|1699
1735554870000|2024-12-30 10:34:30|293.6|293.3|293.6|293.3|293.6|293.3|293.6|293.3|796
1735554880000|2024-12-30 10:34:40|294|293.4|294|293.5|294|293.5|294|293.4|39
1735554900000|2024-12-30 10:35:00||293.4||293.4||293.4||293.4|0
1735554940000|2024-12-30 10:35:40||293.3||293.3||293.3||293.3|1040
1735554950000|2024-12-30 10:35:50|294.1|293.5|294.1|293.5|294.1|293.5|294.1|293.5|913
1735554960000|2024-12-30 10:36:00|293.9|293.6|293.9|293.2|293.9|293.6|293.9|293.2|294
1735555000000|2024-12-30 10:36:40|||||||||358
1735555020000|2024-12-30 10:37:00|294|293.3|294|293.3|294|293.3|294|293.3|242
1735555030000|2024-12-30 10:37:10|||||||||364
1735555050000|2024-12-30 10:37:30|||||||||330
1735555070000|2024-12-30 10:37:50|293.9||293.9||293.9||293.9||90
1735555090000|2024-12-30 10:38:10|||||||||300
1735555110000|2024-12-30 10:38:30|||||||||2000
1735555130000|2024-12-30 10:38:50|||||||||5236
1735555140000|2024-12-30 10:39:00||293.4||293.4||293.4||293.4|98
1735555150000|2024-12-30 10:39:10||293.5||293.5||293.5||293.5|0
1735555170000|2024-12-30 10:39:30|||||||||1688
1735555180000|2024-12-30 10:39:40|||||||||2503
1735555190000|2024-12-30 10:39:50|||||||||1
1735555200000|2024-12-30 10:40:00|294.1|293.8|294.1|293.9|294.1|293.9|294.1|293.8|657
1735555210000|2024-12-30 10:40:10|294|293.8|294.1|293.8|294.1|293.8|294|293.8|757
1735555220000|2024-12-30 10:40:20||293.9||293.9||293.9||293.9|0
1735555230000|2024-12-30 10:40:30|293.8|293.8|294.1|293.9|294.1|293.9|293.8|293.5|837
1735555240000|2024-12-30 10:40:40|294|293.7|294|293.6|294|293.7|294|293.6|207
1735555250000|2024-12-30 10:40:50||293.5||293.5||293.9||293.5|0
1735555260000|2024-12-30 10:41:00||293.9||293.5||293.9||293.5|0
1735555270000|2024-12-30 10:41:10||293.9||293.5||293.9||293.5|0
1735555290000|2024-12-30 10:41:30|||||||||1
1735555310000|2024-12-30 10:41:50|293.9||294||294||293.9||16
1735555330000|2024-12-30 10:42:10|294.1||294.1||294.1||294.1||467
1735555370000|2024-12-30 10:42:50||293.6||293.6||293.6||293.6|0
1735555380000|2024-12-30 10:43:00||293.7||293.7||293.7||293.7|3000
1735555390000|2024-12-30 10:43:10|294.2|293.9|294.2|293.9|294.2|293.9|294.2|293.9|3436
1735555430000|2024-12-30 10:43:50|294.1|293.8|294.2|293.8|294.2|293.8|294.1|293.8|40
1735555460000|2024-12-30 10:44:20|||||||||96
1735555470000|2024-12-30 10:44:30|294.5|294.1|294.5|294.1|294.5|294.1|294.5|294.1|1767
1735555480000|2024-12-30 10:44:40|294.6|294.3|294.4|293.9|294.6|294.3|294.3|293.9|1849
1735555490000|2024-12-30 10:44:50|294.3||294.3||294.4||294.3||0
1735555500000|2024-12-30 10:45:00|294.4||294.4||294.4||294.3||0
1735555510000|2024-12-30 10:45:10|294.3||294.3||294.3||294.3||0
1735555520000|2024-12-30 10:45:20|||||||||2948
1735555600000|2024-12-30 10:46:40||294||294||294||294|54
1735555630000|2024-12-30 10:47:10|294.2|293.8|293.8|293.6|294.2|293.8|293.7|293.4|619
1735555640000|2024-12-30 10:47:20|||||||||272
1735555660000|2024-12-30 10:47:40|294||294||294||294||0
1735555690000|2024-12-30 10:48:10|293.9|293.4|294|293.4|294|293.4|293.9|293.4|124
1735555740000|2024-12-30 10:49:00|293.7|293.2|293.7|293.2|293.7|293.2|293.7|293.2|727
1735555760000|2024-12-30 10:49:20||293.1||293.1||293.1||293.1|0
1735555800000|2024-12-30 10:50:00|||||||||90
1735555810000|2024-12-30 10:50:10|293.9|293.6|293.9|293.6|293.9|293.6|293.9|293.6|764
1735555830000|2024-12-30 10:50:30|293.6|293.5|293.6|293.5|293.6|293.5|293.6|293.5|819
1735555840000|2024-12-30 10:50:40||293.3||293.3||293.3||293.3|258
1735555850000|2024-12-30 10:50:50||293.2||293.3||293.3||293.2|0
1735555870000|2024-12-30 10:51:10|293.9|293.2|293.9|293.2|293.9|293.2|293.9|293.2|0
1735555880000|2024-12-30 10:51:20|||||||||10000
1735555900000|2024-12-30 10:51:40|294|293.5|294.1|293.9|294.3|293.9|294|293.5|29792
1735555910000|2024-12-30 10:51:50|294.3|294|294.3|293.9|294.3|294|294.3|293.9|216
1735555930000|2024-12-30 10:52:10||294||294||294||294|0
1735555960000|2024-12-30 10:52:40|295|294.4|295|294.4|295|294.4|295|294.4|751
1735555970000|2024-12-30 10:52:50||294.3||294.3||294.3||294.3|0
1735556100000|2024-12-30 10:55:00|294.9||294.9||294.9||294.9||0
1735556120000|2024-12-30 10:55:20|294.8||294.8||294.8||294.8||0
1735556130000|2024-12-30 10:55:30|294.6|294|294.5|294.1|294.6|294.2|294.4|294|1674
1735556140000|2024-12-30 10:55:40|||||||||162
1735556180000|2024-12-30 10:56:20|||||||||10125
1735556200000|2024-12-30 10:56:40|||||||||800
1735556230000|2024-12-30 10:57:10|294.4|294.2|294.4|294.1|294.4|294.2|294.4|294.1|6119
1735556240000|2024-12-30 10:57:20|294.7|294.5|294.7|294.6|294.7|294.6|294.7|294.5|1401
1735556250000|2024-12-30 10:57:30||294.5||294.6||294.6||294.5|277
1735556260000|2024-12-30 10:57:40|||||||||518
1735556270000|2024-12-30 10:57:50|295||295||295||295||632
1735556310000|2024-12-30 10:58:30|||||||||100
1735556330000|2024-12-30 10:58:50|294.9||294.9||294.9||294.9||3
1735556380000|2024-12-30 10:59:40|||||||||33
1735556390000|2024-12-30 10:59:50|||||||||1
1735556400000|2024-12-30 11:00:00|||||||||22
1735556440000|2024-12-30 11:00:40|||||||||678
1735556450000|2024-12-30 11:00:50|||||||||1346
1735556460000|2024-12-30 11:01:00|||||||||1000
1735556510000|2024-12-30 11:01:50|295||294.9||295||294.9||717
1735556530000|2024-12-30 11:02:10|294.8|294.5|294.7|294.2|294.8|294.5|294.6|294.2|994
1735556550000|2024-12-30 11:02:30|||||||||168
1735556560000|2024-12-30 11:02:40|294.3|294|294.3|294|294.3|294|294.3|294|728
1735556570000|2024-12-30 11:02:50||293.9||293.9||293.9||293.9|800
1735556580000|2024-12-30 11:03:00|294.4|294|294.3|294|294.4|294.1|294.3|294|1869
1735556590000|2024-12-30 11:03:10||293.9||293.9||293.9||293.9|377
1735556640000|2024-12-30 11:04:00|||||||||165
1735556680000|2024-12-30 11:04:40|294.2||294.2||294.2||294.2||85
1735556700000|2024-12-30 11:05:00||294||294||294||294|14573
1735556710000|2024-12-30 11:05:10|294.4|294.3|294.4|294.1|294.4|294.3|294.3|294|4849
1735556720000|2024-12-30 11:05:20|294.5|294.2|294.8|294.4|294.8|294.5|294.5|294.2|458
1735556740000|2024-12-30 11:05:40|294.7|294.3|294.7|294.2|294.7|294.3|294.7|294.2|2146
1735556750000|2024-12-30 11:05:50|294.6|294|294.4|294|294.6|294|294.4|294|1428
1735556760000|2024-12-30 11:06:00|294.3|293.9|294.4|293.9|294.4|294|294.3|293.9|4432
1735556790000|2024-12-30 11:06:30|295|294.8|295|294.6|295|294.8|295|294.6|1304
1735556840000|2024-12-30 11:07:20|||||||||249
1735556850000|2024-12-30 11:07:30||294.8||294.8||294.8||294.8|0
1735556890000|2024-12-30 11:08:10|||||||||400
1735556920000|2024-12-30 11:08:40|295.3|295|295.2|295.1|295.3|295.1|295.2|295|664
1735556940000|2024-12-30 11:09:00|295.3||295.3||295.3||295.3||2811
1735556960000|2024-12-30 11:09:20|295.5|295.3|295.8|295.6|295.8|295.6|295.5|295.3|3351
1735556970000|2024-12-30 11:09:30|||||||||72
1735556980000|2024-12-30 11:09:40|||||||||2000
1735557000000|2024-12-30 11:10:00|296.1|295.7|296.1|295.7|296.1|295.7|296.1|295.7|426
1735557030000|2024-12-30 11:10:30|296.6|296.1|296.6|296.2|296.6|296.2|296.6|296.1|15
1735557050000|2024-12-30 11:10:50|296.5||296.6||296.6||296.5||104
1735557070000|2024-12-30 11:11:10|296.5|295.7|296.1|295.7|296.5|295.7|296.1|295.7|293
1735557100000|2024-12-30 11:11:40|296|295.8|296|295.7|296|295.8|296|295.7|2057
1735557110000|2024-12-30 11:11:50|296.4|295.9|296.4|296|296.4|296|296.4|295.9|139
1735557130000|2024-12-30 11:12:10|||||||||460
1735557250000|2024-12-30 11:14:10|||||||||460
1735557310000|2024-12-30 11:15:10|296.3||296.3||296.3||296.3||606
1735557330000|2024-12-30 11:15:30|||||||||460
1735557340000|2024-12-30 11:15:40|296.2|295.9|296.4|296|296.4|296|296.2|295.9|3743
1735557350000|2024-12-30 11:15:50||296.1||296.2||296.2||296.1|590
1735557390000|2024-12-30 11:16:30|296.9|296.5|296.7|296.2|296.9|296.5|296.7|296.2|14721
1735557400000|2024-12-30 11:16:40|296.6|296|296.5|296|296.6|296|296.5|296|544
1735557460000|2024-12-30 11:17:40|296.4|295.9|296.3|295.9|296.4|295.9|296.3|295.9|17
1735557470000|2024-12-30 11:17:50|||||||||11
1735557540000|2024-12-30 11:19:00|296||296||296||296||406
1735557550000|2024-12-30 11:19:10||295.6||295.6||295.6||295.6|168
1735557560000|2024-12-30 11:19:20|295.6|295.3|295.5|295.2|295.6|295.4|295.5|295.2|2000
1735557580000|2024-12-30 11:19:40|295.4|295.1|295.3|295|295.4|295.1|295.3|295|1101
1735557620000|2024-12-30 11:20:20|295.2||295.2||295.2||295.2||710
1735557630000|2024-12-30 11:20:30|||||||||10000
1735557640000|2024-12-30 11:20:40|295.5|295.2|295.4|295.2|295.5|295.2|295.4|295.2|716
1735557650000|2024-12-30 11:20:50|295.5|295.4|295.5|295.2|295.5|295.4|295.5|295.2|891
1735557660000|2024-12-30 11:21:00||295.4||295.2||295.4||295.2|852
1735557670000|2024-12-30 11:21:10|||||||||417
1735557680000|2024-12-30 11:21:20||294.9||295||295||294.9|2136
1735557740000|2024-12-30 11:22:20|||||||||30
1735557780000|2024-12-30 11:23:00|295.4|295.1|295.4|295.1|295.4|295.2|295.4|295.1|750
1735557790000|2024-12-30 11:23:10|295.5|295.2|295.5|295.2|295.5|295.3|295.5|295.2|673
1735557810000|2024-12-30 11:23:30|295.4|294.9|295.4|294.9|295.4|294.9|295.4|294.9|301
1735557820000|2024-12-30 11:23:40||295||295||295||295|0
1735557830000|2024-12-30 11:23:50|295.2||295.2||295.2||295.2||99
1735557860000|2024-12-30 11:24:20|295.1|294.9|295.1|294.9|295.1|294.9|295.1|294.9|848
1735557890000|2024-12-30 11:24:50|||||||||176
1735557940000|2024-12-30 11:25:40||294.7||294.7||294.7||294.7|338
1735557960000|2024-12-30 11:26:00|294.9|294.6|294.9|294.6|294.9|294.6|294.9|294.6|570
1735557970000|2024-12-30 11:26:10|||||||||2
1735557990000|2024-12-30 11:26:30|295.1|294.7|295.1|294.8|295.1|294.8|295.1|294.7|579
1735558000000|2024-12-30 11:26:40||294.7||294.7||294.7||294.7|272
1735558050000|2024-12-30 11:27:30|295|294.6|295|294.6|295|294.6|295|294.6|914
1735558060000|2024-12-30 11:27:40|||||||||57
1735558070000|2024-12-30 11:27:50|294.9||294.9||294.9||294.9||33
1735558140000|2024-12-30 11:29:00|||||||||700
1735558160000|2024-12-30 11:29:20|||||||||721
1735558200000|2024-12-30 11:30:00|294.7||294.7||294.7||294.7||307
1735558210000|2024-12-30 11:30:10|294.5|294.4|294.4|294.3|294.5|294.4|294.3|293.9|2262
1735558220000|2024-12-30 11:30:20||294.2||293.8||294.2||293.8|370
1735558240000|2024-12-30 11:30:40|||||||||335
1735558250000|2024-12-30 11:30:50|||||||||450
1735558320000|2024-12-30 11:32:00|||||||||944
1735558340000|2024-12-30 11:32:20||293.9||293.9||293.9||293.9|450
1735558350000|2024-12-30 11:32:30|294.3||294.3||294.3||294.2||779
1735558360000|2024-12-30 11:32:40|294.4||294.2||294.4||294.2||525
1735558380000|2024-12-30 11:33:00|294.1|293.8|294.1|293.8|294.1|293.8|294.1|293.8|1478
1735558390000|2024-12-30 11:33:10|294.2|293.9|294.2|293.9|294.2|293.9|294.2|293.9|140
1735558500000|2024-12-30 11:35:00|||||||||1053
1735558510000|2024-12-30 11:35:10|||||||||669
1735558570000|2024-12-30 11:36:10|||||||||353
1735558590000|2024-12-30 11:36:30|||||||||117
1735558610000|2024-12-30 11:36:50|||||||||250
1735558670000|2024-12-30 11:37:50|293.9|293.6|294.2|293.8|294.2|293.8|293.8|293.6|779
1735558680000|2024-12-30 11:38:00||293.9||293.8||293.9||293.8|158
1735558720000|2024-12-30 11:38:40|||||||||90
1735558730000|2024-12-30 11:38:50|||||||||327
1735558790000|2024-12-30 11:39:50|294.1||294.1||294.1||294.1||192
1735558800000|2024-12-30 11:40:00|||||||||300
1735558840000|2024-12-30 11:40:40|||||||||180
1735558850000|2024-12-30 11:40:50|||||||||892
1735558880000|2024-12-30 11:41:20|294|293.7|294.1|293.7|294.1|293.7|294|293.7|754
1735558890000|2024-12-30 11:41:30|294||294||294||294||0
1735558900000|2024-12-30 11:41:40|||||||||406
1735558920000|2024-12-30 11:42:00|||||||||2063
1735558940000|2024-12-30 11:42:20|||||||||511
1735559000000|2024-12-30 11:43:20||293.8||293.8||293.8||293.8|401
1735559010000|2024-12-30 11:43:30|294.1|293.9|294.1|293.8|294.1|293.9|294.1|293.8|617
1735559060000|2024-12-30 11:44:20|||||||||617
1735559070000|2024-12-30 11:44:30|||||||||1
1735559100000|2024-12-30 11:45:00|||||||||78
1735559140000|2024-12-30 11:45:40|||||||||328
1735559160000|2024-12-30 11:46:00|||||||||1
1735559180000|2024-12-30 11:46:20|||||||||600
1735559230000|2024-12-30 11:47:10|||||||||302
1735559250000|2024-12-30 11:47:30||294||293.8||294||293.8|853
1735559290000|2024-12-30 11:48:10|||||||||2443
1735559300000|2024-12-30 11:48:20|||||||||1177
1735559340000|2024-12-30 11:49:00|||||||||2365
1735559350000|2024-12-30 11:49:10|||||||||350
1735559400000|2024-12-30 11:50:00|||||||||2365
1735559410000|2024-12-30 11:50:10|||||||||1223
1735559450000|2024-12-30 11:50:50|||||||||300
1735559460000|2024-12-30 11:51:00|||||||||18
1735559500000|2024-12-30 11:51:40|||||||||275
1735559520000|2024-12-30 11:52:00|294.3|294.1|294.2|293.8|294.3|294.1|294.2|293.8|3289
1735559530000|2024-12-30 11:52:10|294.3||294.3||294.3||294.3||0
1735559540000|2024-12-30 11:52:20|294.7|294.3|294.6|294.4|294.7|294.4|294.6|294.2|737
1735559550000|2024-12-30 11:52:30|||||||||743
1735559560000|2024-12-30 11:52:40|294.2|294.1|294.2|293.9|294.2|294.1|294.2|293.9|996
1735559570000|2024-12-30 11:52:50|294|294|294.2|294|294.2|294|294|294|1352
1735559580000|2024-12-30 11:53:00|294|293.9|294.2|293.9|294.2|293.9|294|293.9|470
1735559590000|2024-12-30 11:53:10|||||||||1620
1735559620000|2024-12-30 11:53:40|||||||||539
1735559670000|2024-12-30 11:54:30|||||||||396
1735559680000|2024-12-30 11:54:40|||||||||2
1735559700000|2024-12-30 11:55:00|294.1|294|294.1|293.8|294.1|294|294.1|293.8|788
1735559710000|2024-12-30 11:55:10|294|293.7|294|293.7|294|293.7|294|293.7|740
1735559720000|2024-12-30 11:55:20|||||||||181
1735559760000|2024-12-30 11:56:00|||||||||181
1735559830000|2024-12-30 11:57:10|||||||||78
1735559840000|2024-12-30 11:57:20|||||||||2000
1735559920000|2024-12-30 11:58:40|||||||||25
1735559930000|2024-12-30 11:58:50|||||||||2971
1735559940000|2024-12-30 11:59:00|||||||||594
1735559950000|2024-12-30 11:59:10|||||||||1063
1735559960000|2024-12-30 11:59:20|||||||||1029
1735559990000|2024-12-30 11:59:50|||||||||510
1735560000000|2024-12-30 12:00:00|||||||||342
1735560010000|2024-12-30 12:00:10|||||||||78
1735560030000|2024-12-30 12:00:30|||||||||431
1735560040000|2024-12-30 12:00:40|294.2|293.8|294.2|293.8|294.2|293.8|294.2|293.8|7307
1735560050000|2024-12-30 12:00:50|294||294||294.1||294||6646
1735560060000|2024-12-30 12:01:00|293.8|293.4|293.8|293.4|293.8|293.4|293.8|293.4|293
1735560070000|2024-12-30 12:01:10|293.9||293.9||293.9||293.9||648
1735560080000|2024-12-30 12:01:20|||||||||2
1735560110000|2024-12-30 12:01:50|||||||||1
1735560120000|2024-12-30 12:02:00||293.6||293.6||293.6||293.6|85
1735560140000|2024-12-30 12:02:20||293.7||293.7||293.7||293.7|2068
1735560150000|2024-12-30 12:02:30|||||||||492
1735560190000|2024-12-30 12:03:10||293.8||293.6||293.8||293.6|583
1735560220000|2024-12-30 12:03:40|||||||||1177
1735560230000|2024-12-30 12:03:50|||||||||66
1735560280000|2024-12-30 12:04:40|||||||||459
1735560310000|2024-12-30 12:05:10|||||||||759
1735560340000|2024-12-30 12:05:40|||||||||500
1735560390000|2024-12-30 12:06:30|||||||||436
1735560430000|2024-12-30 12:07:10|||||||||340
1735560440000|2024-12-30 12:07:20|||||||||3976
1735560460000|2024-12-30 12:07:40|||||||||1593
1735560500000|2024-12-30 12:08:20|||||||||3550
1735560610000|2024-12-30 12:10:10|||||||||455
1735560640000|2024-12-30 12:10:40|||||||||456
1735560650000|2024-12-30 12:10:50|||||||||337
1735560820000|2024-12-30 12:13:40|293.8||293.9||293.9||293.8||240
1735560840000|2024-12-30 12:14:00|||||||||390
1735560890000|2024-12-30 12:14:50|||||||||1177
1735560900000|2024-12-30 12:15:00||293.7||293.7||293.7||293.7|0
1735560910000|2024-12-30 12:15:10|293.8|293.6|293.8|293.6|293.8|293.6|293.8|293.6|433
1735560920000|2024-12-30 12:15:20|293.9|293.8|293.9|293.8|293.9|293.8|293.9|293.8|1569
1735560930000|2024-12-30 12:15:30|293.8|293.6|293.8|293.6|293.8|293.6|293.8|293.6|398
1735560940000|2024-12-30 12:15:40|293.7|293.5|293.4|293.2|293.7|293.5|293.4|293.2|1853
1735560960000|2024-12-30 12:16:00||293.3||293.3||293.3||293.3|1694
1735560970000|2024-12-30 12:16:10|||||||||372
1735560980000|2024-12-30 12:16:20|||||||||120
1735560990000|2024-12-30 12:16:30||293.1||293.1||293.1||293.1|144
1735561000000|2024-12-30 12:16:40|293.3||293.3||293.3||293.3||0
1735561030000|2024-12-30 12:17:10||293||293||293||293|185
1735561070000|2024-12-30 12:17:50|293|292.8|293.2|292.9|293.2|292.9|293|292.8|2393
1735561080000|2024-12-30 12:18:00|293.3|293|293.3|293.1|293.3|293.1|293.3|293|588
1735561090000|2024-12-30 12:18:10||293||293||293||293|325
1735561130000|2024-12-30 12:18:50|||||||||407
1735561140000|2024-12-30 12:19:00|||||||||84
1735561150000|2024-12-30 12:19:10|293.5|293.2|293.5|293.2|293.5|293.2|293.5|293.2|586
1735561200000|2024-12-30 12:20:00|293.4||293.4||293.4||293.4||645
1735561210000|2024-12-30 12:20:10|293.5||293.5||293.5||293.5||0
1735561220000|2024-12-30 12:20:20|||||||||1097
1735561230000|2024-12-30 12:20:30|||||||||930
1735561270000|2024-12-30 12:21:10|||||||||138
1735561280000|2024-12-30 12:21:20|||||||||296
1735561310000|2024-12-30 12:21:50|||||||||118
1735561340000|2024-12-30 12:22:20|293.7|293.4|293.8|293.3|293.8|293.5|293.7|293.3|851
1735561350000|2024-12-30 12:22:30|293.7||293.7||293.7||293.7||0
1735561370000|2024-12-30 12:22:50|||||||||416
1735561380000|2024-12-30 12:23:00|293.6||293.6||293.6||293.6||1021
1735561390000|2024-12-30 12:23:10|293.7||293.7||293.7||293.7||0
1735561400000|2024-12-30 12:23:20|293.6||293.6||293.6||293.6||0
1735561440000|2024-12-30 12:24:00|293.5|293.2|293.5|293.2|293.5|293.2|293.5|293.2|51
1735561470000|2024-12-30 12:24:30||293.3||293.3||293.3||293.3|3524
1735561480000|2024-12-30 12:24:40|293.6|293.4|293.6|293.3|293.7|293.4|293.6|293.3|1060
1735561500000|2024-12-30 12:25:00|293.5|293.4|293.5|293.3|293.5|293.4|293.5|293.3|0
1735561510000|2024-12-30 12:25:10|293.4|293.1|293.5|293.4|293.5|293.4|293.2|293.1|470
1735561520000|2024-12-30 12:25:20|293.6|293.5|293.6|293.5|293.6|293.5|293.6|293.5|211
1735561530000|2024-12-30 12:25:30||293.4||293.4||293.4||293.4|367
1735561540000|2024-12-30 12:25:40|293.5|293.3|293.6|293.2|293.6|293.3|293.5|293.2|442
1735561550000|2024-12-30 12:25:50||293.4||293.4||293.4||293.4|0
1735561580000|2024-12-30 12:26:20|||||||||687
1735561600000|2024-12-30 12:26:40|293.4|293|293.3|293|293.4|293|293.3|293|105
1735561620000|2024-12-30 12:27:00|||||||||83
1735561630000|2024-12-30 12:27:10||293.1||293.1||293.1||293.1|0
1735561640000|2024-12-30 12:27:20|293.1|292.8|293.1|292.8|293.1|292.8|293.1|292.8|83
1735561670000|2024-12-30 12:27:50|||||||||195
1735561690000|2024-12-30 12:28:10|||||||||8475
1735561700000|2024-12-30 12:28:20|293|293|293.1|293|293.2|293|293|293|661
1735561720000|2024-12-30 12:28:40|||||||||33
1735561730000|2024-12-30 12:28:50||292.9||293||293||292.9|1317
1735561780000|2024-12-30 12:29:40|||||||||1000
1735561820000|2024-12-30 12:30:20|||||||||169
1735561830000|2024-12-30 12:30:30|293.3||293.2||293.3||293.2||141
1735561850000|2024-12-30 12:30:50|||||||||371
1735561860000|2024-12-30 12:31:00|293.3||293.3||293.3||293.3||0
1735561900000|2024-12-30 12:31:40|||||||||550
1735561940000|2024-12-30 12:32:20|||||||||3080
1735561950000|2024-12-30 12:32:30|293|292.8|292.9|292.8|293|292.8|292.9|292.8|1857
1735561970000|2024-12-30 12:32:50||292.7||292.7||292.7||292.7|766
1735562000000|2024-12-30 12:33:20|293|292.9|293|292.9|293|292.9|293|292.9|701
1735562020000|2024-12-30 12:33:40|||||||||303
1735562030000|2024-12-30 12:33:50|||||||||1267
1735562040000|2024-12-30 12:34:00||292.7||292.7||292.7||292.7|474
1735562050000|2024-12-30 12:34:10||292.9||292.9||292.9||292.9|429
1735562090000|2024-12-30 12:34:50|||||||||439
1735562110000|2024-12-30 12:35:10|||||||||339
1735562120000|2024-12-30 12:35:20|292.9|292.8|293|292.9|293|292.9|292.9|292.8|5041
1735562130000|2024-12-30 12:35:30|293.1|293|293.3|293.2|293.3|293.2|293.1|293|799
1735562140000|2024-12-30 12:35:40||293.1||293.1||293.1||293.1|494
1735562150000|2024-12-30 12:35:50|293.5|293.2|293.5|293.2|293.5|293.2|293.5|293.2|405
1735562160000|2024-12-30 12:36:00||293.3||293.3||293.3||293.3|0
1735562170000|2024-12-30 12:36:10|293.4|293.1|293.4|293.1|293.4|293.1|293.4|293.1|360
1735562180000|2024-12-30 12:36:20|||||||||2
1735562230000|2024-12-30 12:37:10|293.5||293.5||293.5||293.5||0
1735562270000|2024-12-30 12:37:50|293.4||293.3||293.4||293.3||4
1735562280000|2024-12-30 12:38:00|293.4|293.2|293.5|293.2|293.5|293.2|293.4|293.2|39
1735562330000|2024-12-30 12:38:50|293.4||293.4||293.4||293.4||758
1735562340000|2024-12-30 12:39:00|293.3|293.1|293.5|293.2|293.5|293.2|293.3|293.1|506
1735562350000|2024-12-30 12:39:10|293.4||293.4||293.4||293.4||0
1735562370000|2024-12-30 12:39:30|293.3|293.1|293.3|293.1|293.3|293.1|293.3|293.1|208
1735562410000|2024-12-30 12:40:10||293||292.9||293.2||292.9|203
1735562420000|2024-12-30 12:40:20||293||293||293||293|0
1735562450000|2024-12-30 12:40:50|293|292.8|293|292.7|293|292.8|293|292.7|156
1735562500000|2024-12-30 12:41:40|||||||||1355
1735562520000|2024-12-30 12:42:00|292.9|292.8|292.9|292.5|292.9|292.8|292.9|292.5|1212
1735562530000|2024-12-30 12:42:10|292.8||292.8||292.8||292.8||186
1735562550000|2024-12-30 12:42:30|||||||||171
1735562570000|2024-12-30 12:42:50|||||||||612
1735562580000|2024-12-30 12:43:00|292.7|292.1|292.5|292.2|292.7|292.2|292.5|292.1|3
1735562590000|2024-12-30 12:43:10||292.3||292.3||292.3||292.3|3450
1735562610000|2024-12-30 12:43:30||292.4||292.4||292.4||292.4|839
1735562640000|2024-12-30 12:44:00|||||||||1185
1735562650000|2024-12-30 12:44:10|||||||||1000
1735562660000|2024-12-30 12:44:20|292.3|292.1|292.5|292.2|292.5|292.2|292.3|292.1|474
1735562670000|2024-12-30 12:44:30|292.3||292.4||292.5||292.3||913
1735562690000|2024-12-30 12:44:50|||||||||3500
1735562720000|2024-12-30 12:45:20|292.5||292.5||292.5||292.5||0
1735562850000|2024-12-30 12:47:30|||||||||408
1735562860000|2024-12-30 12:47:40|292.7|292.3|292.7|292.4|292.7|292.4|292.5|292.3|1812
1735562880000|2024-12-30 12:48:00|||||||||98
1735562900000|2024-12-30 12:48:20|||||||||410
1735562930000|2024-12-30 12:48:50|||||||||688
1735562940000|2024-12-30 12:49:00|292.4|292.3|292.3|292.1|292.5|292.3|292.3|292.1|600
1735562950000|2024-12-30 12:49:10|292.1|292.2|292.1|292|292.2|292.2|292.1|292|1892
1735562960000|2024-12-30 12:49:20|292.2|292.1|292.3|292.1|292.3|292.1|292.2|292.1|322
1735562970000|2024-12-30 12:49:30|292.4|292.2|292.4|292.2|292.4|292.2|292.4|292.2|949
1735562990000|2024-12-30 12:49:50|||||||||534
1735563020000|2024-12-30 12:50:20|||||||||831
1735563040000|2024-12-30 12:50:40|292.3|292.3|292.3|292|292.3|292.3|292.3|292|1297
1735563070000|2024-12-30 12:51:10|||||||||3404
1735563080000|2024-12-30 12:51:20|292.1||292.1||292.1||292.1||297
1735563140000|2024-12-30 12:52:20|||||||||1
1735563170000|2024-12-30 12:52:50|||||||||450
1735563180000|2024-12-30 12:53:00|||||||||8
1735563230000|2024-12-30 12:53:50|||||||||420
1735563240000|2024-12-30 12:54:00|292.2||292.2||292.2||292.2||608
1735563270000|2024-12-30 12:54:30|292.3|292.1|292.3|292.2|292.3|292.2|292.3|292.1|1539
1735563280000|2024-12-30 12:54:40|||||||||2769
1735563320000|2024-12-30 12:55:20|||||||||600
1735563330000|2024-12-30 12:55:30|292.4|292.3|292.4|292.3|292.4|292.3|292.4|292.3|576
1735563340000|2024-12-30 12:55:40|292.6|292.4|292.6|292.4|292.6|292.4|292.6|292.4|492
1735563350000|2024-12-30 12:55:50||292.5||292.5||292.5||292.5|613
1735563380000|2024-12-30 12:56:20|||||||||678
1735563410000|2024-12-30 12:56:50|||||||||17
1735563420000|2024-12-30 12:57:00|||||||||10
1735563480000|2024-12-30 12:58:00|293.3|292.9|292.9|292.8|293.3|293|292.9|292.8|2220
1735563490000|2024-12-30 12:58:10|292.8|292.6|292.8|292.6|292.8|292.6|292.8|292.6|812
1735563510000|2024-12-30 12:58:30|||||||||124
1735563520000|2024-12-30 12:58:40|292.9|292.8|292.9|292.8|292.9|292.8|292.9|292.8|1621
1735563560000|2024-12-30 12:59:20|||||||||158
1735563590000|2024-12-30 12:59:50||292.7||292.7||292.7||292.7|274
1735563600000|2024-12-30 13:00:00|||||||||240
1735563630000|2024-12-30 13:00:30|||||||||442
1735563640000|2024-12-30 13:00:40|||||||||676
1735563710000|2024-12-30 13:01:50|||||||||450
1735563720000|2024-12-30 13:02:00|||||||||1355
1735563730000|2024-12-30 13:02:10|||||||||1699
1735563740000|2024-12-30 13:02:20|293.1|292.9|293|292.7|293.1|292.9|293|292.7|1397
1735563750000|2024-12-30 13:02:30|||||||||417
1735563780000|2024-12-30 13:03:00|292.8|292.6|292.8|292.6|292.8|292.6|292.8|292.6|2388
1735563790000|2024-12-30 13:03:10|||||||||1400
1735563810000|2024-12-30 13:03:30|||||||||1694
1735563820000|2024-12-30 13:03:40|||||||||13
1735563840000|2024-12-30 13:04:00|||||||||592
1735563860000|2024-12-30 13:04:20|||||||||404
1735563870000|2024-12-30 13:04:30|||||||||678
1735563890000|2024-12-30 13:04:50||292.7||292.7||292.7||292.7|440
1735563900000|2024-12-30 13:05:00||292.6||292.7||292.7||292.6|580
1735563950000|2024-12-30 13:05:50|||||||||444
1735564020000|2024-12-30 13:07:00|293.2|292.9|293.1|293|293.2|293|293.1|292.9|953
1735564030000|2024-12-30 13:07:10|293.3|293.2|293.3|293|293.3|293.2|293.3|293|1085
1735564100000|2024-12-30 13:08:20|292.9|292.8|293.1|292.8|293.1|292.8|292.9|292.8|587
1735564110000|2024-12-30 13:08:30|||||||||579
1735564120000|2024-12-30 13:08:40|||||||||394
1735564160000|2024-12-30 13:09:20|||||||||420
1735564220000|2024-12-30 13:10:20|||||||||40
1735564240000|2024-12-30 13:10:40|||||||||830
1735564250000|2024-12-30 13:10:50|||||||||6
1735564290000|2024-12-30 13:11:30|||||||||414
1735564360000|2024-12-30 13:12:40|||||||||5
1735564370000|2024-12-30 13:12:50|293|292.9|293.1|292.9|293.1|293|293|292.9|111
1735564410000|2024-12-30 13:13:30|||||||||86
1735564430000|2024-12-30 13:13:50|||||||||34
1735564460000|2024-12-30 13:14:20|293|292.8|293|292.8|293|292.8|293|292.8|707
1735564480000|2024-12-30 13:14:40|||||||||1073
1735564490000|2024-12-30 13:14:50|||||||||1026
1735564540000|2024-12-30 13:15:40|||||||||2204
1735564620000|2024-12-30 13:17:00||292.9||292.9||292.9||292.9|0
1735564680000|2024-12-30 13:18:00|||||||||583
1735564790000|2024-12-30 13:19:50|||||||||1498
1735564800000|2024-12-30 13:20:00|293.2|293|292.9|292.8|293.2|293.1|292.9|292.8|2360
1735564820000|2024-12-30 13:20:20|293.1|292.9|293.1|292.9|293.1|292.9|293.1|292.9|633
1735564830000|2024-12-30 13:20:30||293||293||293||293|0
1735564860000|2024-12-30 13:21:00|||||||||610
1735564950000|2024-12-30 13:22:30|293|292.9|293|292.9|293|292.9|293|292.9|639
1735565000000|2024-12-30 13:23:20|292.9|292.8|292.9|292.8|292.9|292.8|292.9|292.8|4331
1735565010000|2024-12-30 13:23:30|293||293||293||293||471
1735565040000|2024-12-30 13:24:00|293.2||293.2||293.2||293.2||0
1735565050000|2024-12-30 13:24:10|||||||||350
1735565120000|2024-12-30 13:25:20|||||||||33
1735565140000|2024-12-30 13:25:40|||||||||472
1735565160000|2024-12-30 13:26:00|293||293||293||293||0
1735565180000|2024-12-30 13:26:20|||||||||411
1735565230000|2024-12-30 13:27:10|||||||||506
1735565250000|2024-12-30 13:27:30|||||||||413
1735565310000|2024-12-30 13:28:30||292.9||292.9||292.9||292.9|0
1735565320000|2024-12-30 13:28:40|||||||||701
1735565330000|2024-12-30 13:28:50|||||||||412
1735565340000|2024-12-30 13:29:00|||||||||618
1735565350000|2024-12-30 13:29:10|292.9|292.8|292.9|292.8|292.9|292.8|292.9|292.8|170
1735565360000|2024-12-30 13:29:20|||||||||314
1735565370000|2024-12-30 13:29:30|||||||||429
1735565380000|2024-12-30 13:29:40|||||||||411
1735565410000|2024-12-30 13:30:10|||||||||412
1735565430000|2024-12-30 13:30:30|||||||||642
1735565460000|2024-12-30 13:31:00|||||||||493
1735565470000|2024-12-30 13:31:10|||||||||423
1735565520000|2024-12-30 13:32:00|292.7|292.6|292.7|292.6|292.7|292.6|292.7|292.6|975
1735565530000|2024-12-30 13:32:10|292.8|292.7|292.8|292.7|292.8|292.7|292.8|292.7|262
1735565540000|2024-12-30 13:32:20|292.9||292.9||292.9||292.9||1472
1735565550000|2024-12-30 13:32:30|||||||||366
1735565560000|2024-12-30 13:32:40|||||||||458
1735565630000|2024-12-30 13:33:50|292.7|292.5|292.7|292.5|292.8|292.5|292.7|292.5|721
1735565640000|2024-12-30 13:34:00|292.3|292|292.3|292.1|292.3|292.1|292.3|292|812
1735565660000|2024-12-30 13:34:20|292.2|292|292.2|292|292.2|292|292.2|292|706
1735565670000|2024-12-30 13:34:30|292|291.9|292|291.9|292.1|291.9|292|291.9|1012
1735565680000|2024-12-30 13:34:40||291.8||291.8||291.8||291.8|183
1735565690000|2024-12-30 13:34:50|291.9|291.7|291.9|291.7|291.9|291.7|291.9|291.7|205
1735565700000|2024-12-30 13:35:00|292.1|291.8|292.2|292|292.2|292|292.1|291.8|103
1735565730000|2024-12-30 13:35:30|292.1||292.1||292.1||292.1||0
1735565760000|2024-12-30 13:36:00|292.3|291.9|292|291.9|292.3|291.9|292|291.9|941
1735565810000|2024-12-30 13:36:50|291.7|291.5|291.7|291.5|291.7|291.5|291.7|291.5|126
1735565820000|2024-12-30 13:37:00|291.8|291.6|291.9|291.6|291.9|291.6|291.8|291.6|7186
1735565830000|2024-12-30 13:37:10|||||||||1154
1735565840000|2024-12-30 13:37:20|291.8|291.7|291.8|291.5|291.8|291.7|291.7|291.4|4273
1735565850000|2024-12-30 13:37:30|291.7||291.7||291.7||291.7||0
1735565860000|2024-12-30 13:37:40|||||||||18
1735565880000|2024-12-30 13:38:00|291.6|291.4|291.6|291.3|291.6|291.4|291.6|291.3|2270
1735565890000|2024-12-30 13:38:10|291.5|291.1|291.4|291.1|291.5|291.1|291.4|291.1|84
1735565910000|2024-12-30 13:38:30|||||||||44
1735565920000|2024-12-30 13:38:40||291||291||291||291|352
1735565940000|2024-12-30 13:39:00|291.2||291.2||291.2||291.2||1
1735565950000|2024-12-30 13:39:10||291.1||291.1||291.1||291.1|631
1735565960000|2024-12-30 13:39:20|291.1|291|291.1|290.8|291.1|291|291.1|290.8|256
1735565970000|2024-12-30 13:39:30||290.7||290.7||290.7||290.7|50
1735565980000|2024-12-30 13:39:40|291|290.6|291|290.6|291|290.6|291|290.6|52
1735565990000|2024-12-30 13:39:50|||||||||1225
1735566020000|2024-12-30 13:40:20|||||||||17
1735566030000|2024-12-30 13:40:30|||||||||86
1735566120000|2024-12-30 13:42:00|290.8|290.5|290.7|290.2|290.8|290.5|290.7|290.2|97
1735566140000|2024-12-30 13:42:20|||||||||10
1735566150000|2024-12-30 13:42:30|||||||||171
1735566160000|2024-12-30 13:42:40|290.5|290.1|290.5|290.2|290.5|290.2|290.5|290.1|405
1735566170000|2024-12-30 13:42:50|290.4||290.4||290.4||290.4||500
1735566180000|2024-12-30 13:43:00||290.3||290.3||290.3||290.2|8244
1735566190000|2024-12-30 13:43:10|||||||||1000
1735566200000|2024-12-30 13:43:20|290.6|290.4|290.6|290.5|290.6|290.5|290.6|290.4|477
1735566210000|2024-12-30 13:43:30||290.2||290.2||290.2||290.2|157
1735566220000|2024-12-30 13:43:40|||||||||500
1735566250000|2024-12-30 13:44:10||290.3||290.3||290.3||290.3|0
1735566270000|2024-12-30 13:44:30|290.5|290.2|290.5|290.2|290.5|290.2|290.5|290.2|101
1735566280000|2024-12-30 13:44:40|290.4|290.3|290.4|290.2|290.4|290.3|290.4|290.2|104
1735566310000|2024-12-30 13:45:10|290.6|290.3|290.6|290.5|290.6|290.5|290.6|290.3|712
1735566350000|2024-12-30 13:45:50|290.5|290.3|290.5|290.3|290.5|290.3|290.5|290.3|158
1735566370000|2024-12-30 13:46:10|290.6|290.4|290.6|290.4|290.6|290.4|290.6|290.4|2192
1735566380000|2024-12-30 13:46:20|290.5||290.6||290.6||290.5||0
1735566400000|2024-12-30 13:46:40|||||||||1020
1735566410000|2024-12-30 13:46:50|||||||||36
1735566420000|2024-12-30 13:47:00|290.5||290.5||290.5||290.5||0
1735566430000|2024-12-30 13:47:10|||||||||25
1735566440000|2024-12-30 13:47:20|290.4|290.3|290.5|290.3|290.5|290.3|290.4|290.1|364
1735566460000|2024-12-30 13:47:40|290.4|290.1|290.5|290.2|290.5|290.2|290.4|290.1|410
1735566470000|2024-12-30 13:47:50||290.1||290.1||290.1||290.1|1109
1735566490000|2024-12-30 13:48:10||290.2||290.2||290.2||290.2|0
1735566500000|2024-12-30 13:48:20|290.4|290.1|290.5|290.1|290.5|290.1|290.4|290.1|730
1735566510000|2024-12-30 13:48:30|290.4||290.5||290.5||290.4||135
1735566560000|2024-12-30 13:49:20|||||||||51
1735566620000|2024-12-30 13:50:20|||||||||830
1735566640000|2024-12-30 13:50:40|290.6|290.3|290.6|290.3|290.6|290.3|290.6|290.2|1459
1735566650000|2024-12-30 13:50:50|290.5|290.4|290.5|290.4|290.5|290.4|290.5|290.4|0
1735566660000|2024-12-30 13:51:00|||||||||150
1735566720000|2024-12-30 13:52:00|290.3|290.3|290.3|290.1|290.3|290.3|290.3|290.1|722
1735566750000|2024-12-30 13:52:30|||||||||408
1735566800000|2024-12-30 13:53:20|||||||||1950
1735566830000|2024-12-30 13:53:50|290.2|290|290.2|290|290.2|290|290.2|290|387
1735566840000|2024-12-30 13:54:00|289.9|289.5|290|289.5|290|289.5|289.9|289.5|757
1735566850000|2024-12-30 13:54:10|289.9||289.9||289.9||289.9||2112
1735566870000|2024-12-30 13:54:30|||||||||339
1735566880000|2024-12-30 13:54:40|||||||||3500
1735566890000|2024-12-30 13:54:50|||||||||407
1735566900000|2024-12-30 13:55:00|290|289.6|290.2|289.9|290.2|289.9|290|289.6|638
1735566910000|2024-12-30 13:55:10|||||||||409
1735566920000|2024-12-30 13:55:20|290.1|290|290.1|289.9|290.1|290|290.1|289.9|1042
1735566930000|2024-12-30 13:55:30||290||290||290||290|8
1735566960000|2024-12-30 13:56:00|||||||||559
1735566970000|2024-12-30 13:56:10||289.9||289.9||289.9||289.9|840
1735566990000|2024-12-30 13:56:30|290.2|290|290.2|289.9|290.2|290.1|290.2|289.9|12977
1735567000000|2024-12-30 13:56:40|290.5|290|290.2|290|290.5|290.2|290.2|290|1264
1735567030000|2024-12-30 13:57:10|||||||||1309
1735567070000|2024-12-30 13:57:50|290.1|289.9|290|289.7|290.1|289.9|290|289.7|1212
1735567080000|2024-12-30 13:58:00|289.9|289.5|289.8|289.5|289.9|289.5|289.8|289.5|162
1735567110000|2024-12-30 13:58:30||289.4||289.4||289.4||289.4|34
1735567120000|2024-12-30 13:58:40|||||||||900
1735567140000|2024-12-30 13:59:00|||||||||100
1735567170000|2024-12-30 13:59:30|290|289.7|290|289.7|290|289.7|290|289.7|790
1735567180000|2024-12-30 13:59:40||289.8||289.9||289.9||289.8|1003
1735567190000|2024-12-30 13:59:50|||||||||1000
1735567200000|2024-12-30 14:00:00|||||||||5
1735567220000|2024-12-30 14:00:20|||||||||58
1735567230000|2024-12-30 14:00:30|||||||||338
1735567240000|2024-12-30 14:00:40|||||||||5
1735567250000|2024-12-30 14:00:50|||||||||68
1735567260000|2024-12-30 14:01:00|||||||||154
1735567280000|2024-12-30 14:01:20|290.1||290.1||290.1||290.1||6
1735567320000|2024-12-30 14:02:00|290.4|290.2|290.4|290.2|290.4|290.2|290.4|290.2|782
1735567340000|2024-12-30 14:02:20|||||||||344
1735567380000|2024-12-30 14:03:00|||||||||34
1735567390000|2024-12-30 14:03:10|290.3|290.1|290.3|290.1|290.3|290.1|290.3|290.1|52
1735567400000|2024-12-30 14:03:20||290.2||290.1||290.2||290.1|0
1735567410000|2024-12-30 14:03:30|290.6|290.3|290.6|290.3|290.6|290.3|290.6|290.3|424
1735567420000|2024-12-30 14:03:40|||||||||782
1735567430000|2024-12-30 14:03:50|290.5|290.4|290.5|290.4|290.5|290.4|290.5|290.4|465
1735567470000|2024-12-30 14:04:30|290.6||290.6||290.6||290.6||1398
1735567480000|2024-12-30 14:04:40|||||||||1078
1735567510000|2024-12-30 14:05:10|||||||||1366
1735567520000|2024-12-30 14:05:20|290.5||290.5||290.5||290.5||1710
1735567550000|2024-12-30 14:05:50|290.7|290.5|290.7|290.5|290.7|290.5|290.7|290.5|125
1735567560000|2024-12-30 14:06:00|290.8|290.7|290.9|290.7|291.1|290.8|290.8|290.7|1667
1735567580000|2024-12-30 14:06:20|290.8|290.6|290.8|290.6|290.8|290.6|290.8|290.6|896
1735567610000|2024-12-30 14:06:50|||||||||1192
1735567620000|2024-12-30 14:07:00|290.7|290.3|290.7|290.4|290.7|290.4|290.7|290.3|1394
1735567630000|2024-12-30 14:07:10||290.5||290.5||290.5||290.5|0
1735567660000|2024-12-30 14:07:40||290.4||290.4||290.4||290.4|631
1735567680000|2024-12-30 14:08:00|290.6|290.3|290.5|290.3|290.6|290.3|290.5|290.3|565
1735567710000|2024-12-30 14:08:30|||||||||339
1735567770000|2024-12-30 14:09:30|290.4|290.8|290.9|290.8|291|290.8|290.4|290.8|2589
1735567780000|2024-12-30 14:09:40|||||||||66
1735567800000|2024-12-30 14:10:00|||||||||1000
1735567820000|2024-12-30 14:10:20|290.8|290.7|290.8|290.6|290.8|290.8|290.8|290.6|499
1735567830000|2024-12-30 14:10:30|290.7|290.5|290.7|290.5|290.7|290.5|290.7|290.5|45
1735567840000|2024-12-30 14:10:40|||||||||1000
1735567850000|2024-12-30 14:10:50|290.6||290.7||290.7||290.6||1506
1735567880000|2024-12-30 14:11:20|290.8|290.6|290.8|290.6|290.8|290.6|290.8|290.6|598
1735567890000|2024-12-30 14:11:30|291|290.8|291.2|291|291.2|291|291|290.8|541
1735567900000|2024-12-30 14:11:40|291.4|291.2|291.4|291.2|291.4|291.2|291.4|291.2|1531
1735567920000|2024-12-30 14:12:00|291.5|291.3|291.7|291.3|291.7|291.3|291.5|291.3|1265
1735567940000|2024-12-30 14:12:20|291.4|291.1|291.4|291.1|291.4|291.1|291.4|291.1|1126
1735567960000|2024-12-30 14:12:40|291.2|290.9|291.2|290.9|291.2|290.9|291.2|290.9|112
1735567990000|2024-12-30 14:13:10||291.1||290.9||291.1||290.9|526
1735568000000|2024-12-30 14:13:20||291||291||291||291|530
1735568030000|2024-12-30 14:13:50|291.4|291.1|291.4|291|291.4|291.1|291.3|291|271
1735568050000|2024-12-30 14:14:10|||||||||202
1735568060000|2024-12-30 14:14:20|||||||||382
1735568100000|2024-12-30 14:15:00|||||||||254
1735568110000|2024-12-30 14:15:10|||||||||1000
1735568130000|2024-12-30 14:15:30|291.7|291.5|291.7|291.3|291.7|291.5|291.7|291.3|2065
1735568150000|2024-12-30 14:15:50|292.1|291.4|292.2|291.5|292.2|291.5|292.1|291.4|689
1735568160000|2024-12-30 14:16:00|292||292||292||292||0
1735568170000|2024-12-30 14:16:10||291.6||291.6||291.6||291.6|0
1735568190000|2024-12-30 14:16:30|||||||||387
1735568210000|2024-12-30 14:16:50||291.8||291.8||291.8||291.8|0
1735568240000|2024-12-30 14:17:20|291.9||291.9||291.9||291.9||296
1735568260000|2024-12-30 14:17:40|||||||||618
1735568290000|2024-12-30 14:18:10|||||||||5
1735568300000|2024-12-30 14:18:20||291.7||291.7||291.7||291.7|39
1735568320000|2024-12-30 14:18:40|||||||||398
1735568340000|2024-12-30 14:19:00||291.8||291.8||291.8||291.8|398
1735568360000|2024-12-30 14:19:20|||||||||1037
1735568440000|2024-12-30 14:20:40||291.7||291.7||291.7||291.7|172
1735568460000|2024-12-30 14:21:00|291.8|291.6|291.8|291.7|291.8|291.7|291.8|291.6|174
1735568470000|2024-12-30 14:21:10|||||||||1
1735568500000|2024-12-30 14:21:40||291.6||291.6||291.6||291.6|120
1735568520000|2024-12-30 14:22:00|291.7||291.7||291.7||291.7||0
1735568530000|2024-12-30 14:22:10|||||||||2
1735568540000|2024-12-30 14:22:20|291.6|291.5|291.7|291.5|291.7|291.5|291.6|291.5|511
1735568550000|2024-12-30 14:22:30|||||||||198
1735568570000|2024-12-30 14:22:50|291.6|291.4|291.5|291.4|291.6|291.4|291.5|291.4|30
1735568600000|2024-12-30 14:23:20|||||||||2000
1735568620000|2024-12-30 14:23:40|291.7|291.5|291.9|291.7|291.9|291.8|291.7|291.5|1263
1735568630000|2024-12-30 14:23:50||291.8||291.8||291.8||291.8|91
1735568640000|2024-12-30 14:24:00||291.7||291.7||291.7||291.7|600
1735568650000|2024-12-30 14:24:10|||||||||800
1735568670000|2024-12-30 14:24:30|291.8|291.5|291.8|291.6|291.8|291.6|291.8|291.5|279
1735568680000|2024-12-30 14:24:40|291.7|291.5|291.8|291.5|291.8|291.5|291.7|291.5|241
1735568720000|2024-12-30 14:25:20||291.6||291.6||291.6||291.6|540
1735568770000|2024-12-30 14:26:10|291.7|291.5|291.8|291.6|291.8|291.6|291.7|291.5|353
1735568820000|2024-12-30 14:27:00|291.7||291.7||291.7||291.7||0
1735568830000|2024-12-30 14:27:10|291.6|291.5|291.6|291.5|291.6|291.5|291.6|291.5|135
1735568840000|2024-12-30 14:27:20||291.4||291.4||291.4||291.4|96
1735568910000|2024-12-30 14:28:30|||||||||420
1735568920000|2024-12-30 14:28:40|291.5||291.5||291.5||291.5||0
1735568930000|2024-12-30 14:28:50|||||||||597
1735568950000|2024-12-30 14:29:10|291.6|291.3|291.7|291.5|291.7|291.5|291.6|291.3|1031
1735568960000|2024-12-30 14:29:20|||||||||1397
1735568970000|2024-12-30 14:29:30|291.8|291.6|291.8|291.6|291.8|291.6|291.8|291.6|216
1735568980000|2024-12-30 14:29:40|291.7||291.8||291.8||291.7||658
1735569020000|2024-12-30 14:30:20|291.6|291.5|291.7|291.5|291.7|291.5|291.6|291.5|218
1735569030000|2024-12-30 14:30:30|291.6||291.6||291.6||291.6||334
1735569090000|2024-12-30 14:31:30|||||||||6476
1735569100000|2024-12-30 14:31:40|291.8|291.4|291.8|291.7|291.8|291.7|291.8|291.4|501
1735569110000|2024-12-30 14:31:50||291.6||291.6||291.6||291.6|273
1735569120000|2024-12-30 14:32:00|291.9|291.7|291.9|291.7|291.9|291.7|291.9|291.7|1133
1735569130000|2024-12-30 14:32:10|292|291.8|292|291.9|292|291.9|292|291.8|2323
1735569140000|2024-12-30 14:32:20|291.9|291.8|291.5|291.4|291.9|291.8|291.5|291.4|1361
1735569150000|2024-12-30 14:32:30|291.6||291.6||291.6||291.6||490
1735569180000|2024-12-30 14:33:00|291.3|291.2|291.3|291.2|291.3|291.2|291.3|291.2|130
1735569190000|2024-12-30 14:33:10||291.1||291.2||291.2||291.1|1
1735569210000|2024-12-30 14:33:30|||||||||238
1735569260000|2024-12-30 14:34:20|291.2|291.1|291.2|290.9|291.2|291.1|291.1|290.9|411
1735569270000|2024-12-30 14:34:30|291.1||291.1||291.1||291.1||117
1735569300000|2024-12-30 14:35:00|||||||||1
1735569310000|2024-12-30 14:35:10|291|290.8|291|290.8|291|290.8|291|290.8|277
1735569320000|2024-12-30 14:35:20|||||||||1000
1735569330000|2024-12-30 14:35:30|||||||||448
1735569360000|2024-12-30 14:36:00|||||||||1500
1735569370000|2024-12-30 14:36:10|290.8|290.5|290.8|290.5|290.8|290.5|290.8|290.5|1
1735569380000|2024-12-30 14:36:20||290.7||290.5||290.7||290.5|1084
1735569410000|2024-12-30 14:36:50|290.7||290.7||290.7||290.7||0
1735569420000|2024-12-30 14:37:00|290.6|290.3|290.5|290.4|290.6|290.4|290.5|290.3|692
1735569430000|2024-12-30 14:37:10|290.7|290.6|290.7|290.6|290.7|290.6|290.7|290.6|562
1735569450000|2024-12-30 14:37:30|290.6|290.5|290.5|290.2|290.6|290.5|290.5|290.2|499
1735569460000|2024-12-30 14:37:40|290.4|290.1|290.4|290.1|290.4|290.1|290.4|290.1|371
1735569470000|2024-12-30 14:37:50|||||||||137
1735569490000|2024-12-30 14:38:10|||||||||681
1735569500000|2024-12-30 14:38:20|290.3||290.3||290.3||290.3||1569
1735569510000|2024-12-30 14:38:30|290.2|290.2|290.4|290.2|290.4|290.2|290.2|290.2|593
1735569520000|2024-12-30 14:38:40||290.3||290.2||290.3||290.2|330
1735569530000|2024-12-30 14:38:50||290.1||290.1||290.1||290.1|389
1735569550000|2024-12-30 14:39:10|||||||||1
1735569570000|2024-12-30 14:39:30|||||||||688
1735569600000|2024-12-30 14:40:00|290.2|290|290.2|290|290.2|290|290.2|290|582
1735569610000|2024-12-30 14:40:10|290.1|289.7|290.1|289.7|290.1|289.7|290.1|289.7|482
1735569630000|2024-12-30 14:40:30|||||||||171
1735569640000|2024-12-30 14:40:40|||||||||336
1735569650000|2024-12-30 14:40:50|289.9|289.6|289.9|289.6|289.9|289.6|289.9|289.6|818
1735569660000|2024-12-30 14:41:00|289.8|289.1|289.8|289.1|289.8|289.1|289.8|289.1|499
1735569720000|2024-12-30 14:42:00|289.5||289.4||289.5||289.4||689
1735569730000|2024-12-30 14:42:10|||||||||1
1735569760000|2024-12-30 14:42:40|||||||||606
1735569790000|2024-12-30 14:43:10|||||||||1131
1735569800000|2024-12-30 14:43:20|289.5|289.2|289.5|289.3|289.5|289.3|289.5|289.2|375
1735569820000|2024-12-30 14:43:40|||||||||1200
1735569840000|2024-12-30 14:44:00|289.6|289.4|289.7|289.6|289.7|289.6|289.6|289.4|14864
1735569850000|2024-12-30 14:44:10||289.4||289.4||289.4||289.4|600
1735569890000|2024-12-30 14:44:50|||||||||407
1735569900000|2024-12-30 14:45:00|||||||||800
1735569910000|2024-12-30 14:45:10|||||||||10
1735569940000|2024-12-30 14:45:40|289.6|289.8|290.2|289.8|290.2|289.8|289.6|289.8|1005
1735569950000|2024-12-30 14:45:50||289.9||289.9||289.9||289.9|15
1735569960000|2024-12-30 14:46:00||290||290||290||290|1148
1735569970000|2024-12-30 14:46:10|290.1|289.9|290.2|289.9|290.2|289.9|290.1|289.9|1
1735570000000|2024-12-30 14:46:40|||||||||13761
1735570010000|2024-12-30 14:46:50||290||290||290||290|0
1735570020000|2024-12-30 14:47:00|290.5|290.2|290.5|290.2|290.5|290.2|290.5|290.2|740
1735570040000|2024-12-30 14:47:20||290.3||290.3||290.3||290.3|3000
1735570050000|2024-12-30 14:47:30|290.2|290.4|290.2|289.9|290.2|290.4|290.2|289.9|11
1735570070000|2024-12-30 14:47:50|290|289.7|289.9|289.7|290|289.7|289.9|289.7|413
1735570090000|2024-12-30 14:48:10|290.1||289.9||290.1||289.9||81
1735570100000|2024-12-30 14:48:20|||||||||59
1735570110000|2024-12-30 14:48:30|289.8|289.6|289.8|289.6|289.8|289.6|289.8|289.6|2
1735570120000|2024-12-30 14:48:40|289.9||289.8||289.9||289.8||0
1735570130000|2024-12-30 14:48:50|||||||||50
1735570140000|2024-12-30 14:49:00|||||||||1900
1735570170000|2024-12-30 14:49:30|289.7|289.5|289.7|289.5|289.7|289.5|289.7|289.5|3
1735570180000|2024-12-30 14:49:40|289.6|289.4|289.3|289|289.6|289.4|289.3|289|557
1735570190000|2024-12-30 14:49:50||289.1||289.1||289.1||289.1|0
1735570200000|2024-12-30 14:50:00|289.6|289.4|289.6|289.4|289.6|289.4|289.6|289.4|177
1735570210000|2024-12-30 14:50:10|289.4|289.2|289.6|289.2|289.6|289.2|289.4|289.2|934
1735570240000|2024-12-30 14:50:40||289.4||289.4||289.4||289.4|0
1735570250000|2024-12-30 14:50:50|||||||||34
1735570270000|2024-12-30 14:51:10|289.5||289.5||289.5||289.5||0
1735570280000|2024-12-30 14:51:20||289.3||289.3||289.3||289.3|51
1735570300000|2024-12-30 14:51:40|289.4|289|289.4|289|289.4|289|289.4|289|1
1735570320000|2024-12-30 14:52:00|289|288.9|289.2|289|289.2|289|289|288.9|3272
1735570330000|2024-12-30 14:52:10|289.1|288.9|289.2|288.9|289.2|288.9|289.1|288.9|29
1735570350000|2024-12-30 14:52:30|289.4|289.1|289.4|289.2|289.4|289.2|289.4|289.1|618
1735570370000|2024-12-30 14:52:50|||||||||230
1735570380000|2024-12-30 14:53:00|290.4|290.1|290.4|290.2|290.4|290.2|290.4|290.1|803
1735570390000|2024-12-30 14:53:10||290.3||290.2||290.3||290.2|370
1735570400000|2024-12-30 14:53:20|290.7|290.3|290.7|290.5|290.7|290.5|290.7|290.3|372
1735570440000|2024-12-30 14:54:00|290.8|290.4|290.8|290.7|290.8|290.7|290.8|290.4|1950
1735570450000|2024-12-30 14:54:10||290.6||290.6||290.6||290.6|22
1735570480000|2024-12-30 14:54:40||290.7||290.7||290.7||290.7|710
1735570490000|2024-12-30 14:54:50||290.6||290.6||290.6||290.6|615
1735570500000|2024-12-30 14:55:00||290.5||290.7||290.7||290.5|0
1735570510000|2024-12-30 14:55:10||290.5||290.5||290.5||290.5|440
1735570550000|2024-12-30 14:55:50||290.6||290.6||290.6||290.6|0
1735570620000|2024-12-30 14:57:00|290.7|290.4|290.6|290.4|290.7|290.4|290.5|290.4|312
1735570630000|2024-12-30 14:57:10|290.5||290.5||290.5||290.5||1787
1735570640000|2024-12-30 14:57:20|290.7|290.5|290.8|290.5|290.8|290.5|290.7|290.5|822
1735570650000|2024-12-30 14:57:30|290.9|290.6|290.9|290.6|290.9|290.6|290.9|290.6|604
1735570700000|2024-12-30 14:58:20|290.8|290.5|290.8|290.5|290.8|290.5|290.8|290.5|540
1735570710000|2024-12-30 14:58:30||290.6||290.5||290.6||290.5|124
1735570740000|2024-12-30 14:59:00|290.7|290.4|290.6|290.4|290.7|290.4|290.6|290.4|1123
1735570760000|2024-12-30 14:59:20|290.8|290.6|290.8|290.6|290.8|290.6|290.8|290.6|550
1735570790000|2024-12-30 14:59:50|291|290.7|290.9|290.7|291|290.7|290.9|290.7|304
1735570800000|2024-12-30 15:00:00|||||||||220
1735570810000|2024-12-30 15:00:10||290.8||290.7||290.8||290.7|645
1735570820000|2024-12-30 15:00:20||290.8||290.7||290.8||290.7|259
1735570830000|2024-12-30 15:00:30||290.8||290.8||290.8||290.8|62
1735570840000|2024-12-30 15:00:40||290.7||290.7||290.7||290.7|62
1735570850000|2024-12-30 15:00:50||290.8||290.8||290.8||290.8|1194
1735570860000|2024-12-30 15:01:00|291|291|291.4|291|291.4|291|291|291|28
1735570900000|2024-12-30 15:01:40|||||||||5
1735570910000|2024-12-30 15:01:50|||||||||1
1735570920000|2024-12-30 15:02:00|||||||||180
1735570950000|2024-12-30 15:02:30||291.1||291.1||291.1||291.1|2
1735570960000|2024-12-30 15:02:40|||||||||180
1735570970000|2024-12-30 15:02:50|||||||||1
1735570990000|2024-12-30 15:03:10|||||||||1000
1735571010000|2024-12-30 15:03:30|||||||||85
1735571030000|2024-12-30 15:03:50|||||||||3037
1735571050000|2024-12-30 15:04:10|291.6|291.4|292|291.6|292|291.7|291.6|291.4|4470
1735571070000|2024-12-30 15:04:30|291.7|291.7|291.5|291.4|291.7|291.7|291.5|291.4|586
1735571090000|2024-12-30 15:04:50|291.7||291.7||291.7||291.7||594
1735571110000|2024-12-30 15:05:10|292|291.7|291.9|291.8|292|291.8|291.9|291.7|11200
1735571120000|2024-12-30 15:05:20|292.1|291.9|292.1|291.9|292.1|291.9|292.1|291.9|570
1735571130000|2024-12-30 15:05:30|292|291.8|292|291.9|292|291.9|292|291.8|65
1735571140000|2024-12-30 15:05:40|||||||||90
1735571150000|2024-12-30 15:05:50||291.7||291.7||291.7||291.7|782
1735571180000|2024-12-30 15:06:20|||||||||340
1735571210000|2024-12-30 15:06:50|291.9|291.8|291.9|291.8|291.9|291.8|291.9|291.8|359
1735571220000|2024-12-30 15:07:00||291.7||291.7||291.7||291.7|854
1735571290000|2024-12-30 15:08:10|292.1|291.8|292|291.8|292.1|291.8|292|291.8|248
1735571300000|2024-12-30 15:08:20|||||||||178
1735571320000|2024-12-30 15:08:40|291.8|291.6|291.8|291.6|291.8|291.6|291.8|291.6|87
1735571360000|2024-12-30 15:09:20|||||||||3
1735571370000|2024-12-30 15:09:30|||||||||3783
1735571390000|2024-12-30 15:09:50|291.7||291.7||291.7||291.7||0
1735571400000|2024-12-30 15:10:00||291.5||291.5||291.5||291.5|72
1735571410000|2024-12-30 15:10:10|291.6|291.4|291.7|291.5|291.7|291.5|291.5|291.3|1470
1735571460000|2024-12-30 15:11:00|||||||||1410
1735571470000|2024-12-30 15:11:10|||||||||923
1735571510000|2024-12-30 15:11:50|291.6||291.6||291.6||291.6||0
1735571530000|2024-12-30 15:12:10||291.3||291.3||291.3||291.3|492
1735571540000|2024-12-30 15:12:20|291.5|291.4|291.5|291.4|291.5|291.4|291.5|291.4|3593
1735571560000|2024-12-30 15:12:40|291.4|291.3|291.4|291.3|291.4|291.3|291.4|291.3|923
1735571570000|2024-12-30 15:12:50|291.5|291.4|291.5|291.4|291.5|291.4|291.5|291.4|706
1735571600000|2024-12-30 15:13:20|||||||||43
1735571630000|2024-12-30 15:13:50|||||||||1000
1735571640000|2024-12-30 15:14:00||291.3||291.3||291.3||291.3|203
1735571660000|2024-12-30 15:14:20|||||||||80
1735571700000|2024-12-30 15:15:00|||||||||211
1735571710000|2024-12-30 15:15:10||291.2||291.3||291.3||291.2|0
1735571740000|2024-12-30 15:15:40|291.4|291.2|291.3|291.2|291.4|291.2|291.3|291.2|529
1735571750000|2024-12-30 15:15:50|291.2|291.1|291.2|291.1|291.2|291.1|291.2|291.1|163
1735571780000|2024-12-30 15:16:20|291.1|291|291.1|291|291.1|291|291.1|291|930
1735571790000|2024-12-30 15:16:30|291|290.9|291|290.9|291|290.9|291|290.9|541
1735571820000|2024-12-30 15:17:00|290.9|290.8|290.8|290.7|290.9|290.8|290.8|290.6|990
1735571840000|2024-12-30 15:17:20|||||||||276
1735571860000|2024-12-30 15:17:40|||||||||395
1735571870000|2024-12-30 15:17:50|||||||||27
1735571880000|2024-12-30 15:18:00|291||291||291||291||475
1735571890000|2024-12-30 15:18:10|290.9||290.9||290.9||290.9||1000
1735571900000|2024-12-30 15:18:20|291|290.9|291|290.8|291|290.9|291|290.8|1335
1735571930000|2024-12-30 15:18:50|||||||||254
1735571940000|2024-12-30 15:19:00|||||||||1162
1735571960000|2024-12-30 15:19:20|291.2|291.1|291.4|291.1|291.4|291.2|291.2|291.1|1197
1735572070000|2024-12-30 15:21:10|||||||||1705
1735572110000|2024-12-30 15:21:50|291.6|291.4|291.6|291.5|291.6|291.5|291.6|291.4|563
1735572120000|2024-12-30 15:22:00|291.3|291.4|291.3|291.1|291.3|291.4|291.2|291|1786
1735572130000|2024-12-30 15:22:10|291.4||291.4||291.4||291.4||0
1735572140000|2024-12-30 15:22:20|||||||||427
1735572150000|2024-12-30 15:22:30|||||||||682
1735572160000|2024-12-30 15:22:40|291.2|291|291.2|291.1|291.2|291.1|291.2|291|129
1735572170000|2024-12-30 15:22:50|||||||||21
1735572200000|2024-12-30 15:23:20||291||291||291||291|1062
1735572250000|2024-12-30 15:24:10|||||||||630
1735572260000|2024-12-30 15:24:20||291.1||291.1||291.1||291.1|5023
1735572270000|2024-12-30 15:24:30||291||291.1||291.1||291|3818
1735572290000|2024-12-30 15:24:50||291||291||291||291|92
1735572330000|2024-12-30 15:25:30|||||||||633
1735572340000|2024-12-30 15:25:40|291.4|291.2|291.4|291.2|291.4|291.2|291.4|291.2|326
1735572350000|2024-12-30 15:25:50||291.3||291.3||291.3||291.3|0
1735572360000|2024-12-30 15:26:00|||||||||3
1735572380000|2024-12-30 15:26:20|||||||||68
1735572390000|2024-12-30 15:26:30|291.6|291.4|291.6|291.4|291.6|291.4|291.6|291.4|1874
1735572460000|2024-12-30 15:27:40|||||||||100
1735572490000|2024-12-30 15:28:10|||||||||103
1735572520000|2024-12-30 15:28:40|291.5|291.3|291.5|291.3|291.5|291.3|291.5|291.3|317
1735572530000|2024-12-30 15:28:50||291.4||291.4||291.4||291.4|0
1735572550000|2024-12-30 15:29:10|291.6||291.6||291.6||291.6||400
1735572560000|2024-12-30 15:29:20|291.5|291.3|291.5|291.3|291.5|291.3|291.5|291.3|186
1735572570000|2024-12-30 15:29:30||291.4||291.3||291.4||291.3|250
1735572590000|2024-12-30 15:29:50|291.4||291.4||291.4||291.4||2278
1735572600000|2024-12-30 15:30:00|291.5|291.4|291.5|291.4|291.5|291.4|291.5|291.4|301
1735572620000|2024-12-30 15:30:20|||||||||1
1735572650000|2024-12-30 15:30:50||291.3||291.3||291.3||291.3|266
1735572700000|2024-12-30 15:31:40|291.4|291.1|291.5|291.2|291.5|291.2|291.4|291.1|910
1735572710000|2024-12-30 15:31:50|291.4|291.1|291.1|290.9|291.4|291.1|291.1|290.9|377
1735572800000|2024-12-30 15:33:20||291||291||291||291|0
1735572810000|2024-12-30 15:33:30|291.2|291.1|291.2|291.1|291.2|291.1|291.2|291.1|296
1735572820000|2024-12-30 15:33:40||291||291||291||291|724
1735572890000|2024-12-30 15:34:50|||||||||465
1735572910000|2024-12-30 15:35:10|291.1|290.9|291.1|291|291.1|291|291.1|290.9|17
1735572920000|2024-12-30 15:35:20||290.9||290.9||290.9||290.9|0
1735572940000|2024-12-30 15:35:40|291|290.8|291.2|291|291.2|291|291|290.8|1711
1735572990000|2024-12-30 15:36:30|||||||||114
1735573010000|2024-12-30 15:36:50|291.1||291.1||291.1||291.1||34
1735573020000|2024-12-30 15:37:00|291.4|291.2|291.3|291.2|291.4|291.2|291.3|291.1|911
1735573050000|2024-12-30 15:37:30|291.2|291.1|291.2|291.1|291.2|291.1|291.2|291.1|512
1735573080000|2024-12-30 15:38:00|||||||||273
1735573130000|2024-12-30 15:38:50|||||||||86
1735573140000|2024-12-30 15:39:00|291.4|291.3|291.1|291|291.4|291.3|291.1|291|2205
1735573150000|2024-12-30 15:39:10|291.2||291.1||291.2||291.1||0
1735573160000|2024-12-30 15:39:20|291|290.9|291.1|290.8|291.1|290.9|291|290.7|619
1735573190000|2024-12-30 15:39:50|||||||||298
1735573200000|2024-12-30 15:40:00|||||||||415
1735573210000|2024-12-30 15:40:10||290.9||290.9||290.9||290.9|69
1735573220000|2024-12-30 15:40:20|291.3|291|291.3|291.1|291.3|291.1|291.3|291|41
1735573240000|2024-12-30 15:40:40|291.4|291.2|291.4|291.2|291.4|291.2|291.4|291.2|1187
1735573250000|2024-12-30 15:40:50||291.3||291.3||291.3||291.3|0
1735573270000|2024-12-30 15:41:10|291.6|291.4|291.6|291.4|291.6|291.4|291.6|291.4|772
1735573280000|2024-12-30 15:41:20|291.5|291.3|291.5|291.3|291.5|291.3|291.5|291.3|284
1735573310000|2024-12-30 15:41:50|291.4|291.2|291.4|291.2|291.4|291.2|291.4|291.2|92
1735573330000|2024-12-30 15:42:10|291.5|291.4|291.5|291.4|291.5|291.4|291.5|291.4|158
1735573370000|2024-12-30 15:42:50|||||||||526
1735573400000|2024-12-30 15:43:20|||||||||100
1735573480000|2024-12-30 15:44:40|||||||||508
1735573490000|2024-12-30 15:44:50|291.9|291.6|291.9|291.6|291.9|291.6|291.9|291.6|514
1735573500000|2024-12-30 15:45:00|||||||||470
1735573510000|2024-12-30 15:45:10|291.8|291.7|291.9|291.7|291.9|291.7|291.8|291.7|43
1735573520000|2024-12-30 15:45:20|291.8||291.9||291.9||291.8||0
1735573530000|2024-12-30 15:45:30|291.8||291.8||291.8||291.8||0
1735573540000|2024-12-30 15:45:40|291.9|291.8|292|291.9|292|291.9|291.9|291.8|2013
1735573550000|2024-12-30 15:45:50|292.1|292|292|291.8|292.2|292|292|291.7|3335
1735573570000|2024-12-30 15:46:10|||||||||8
1735573680000|2024-12-30 15:48:00|291.9|291.7|291.9|291.7|291.9|291.7|291.9|291.7|545
1735573690000|2024-12-30 15:48:10|||||||||3
1735573700000|2024-12-30 15:48:20|291.8|291.6|291.9|291.6|291.9|291.7|291.8|291.6|5003
1735573710000|2024-12-30 15:48:30|291.8||291.8||291.9||291.8||0
1735573720000|2024-12-30 15:48:40|||||||||1580
1735573760000|2024-12-30 15:49:20|291.7|291.5|291.7|291.5|291.7|291.5|291.7|291.5|251
1735573790000|2024-12-30 15:49:50|||||||||39
1735573800000|2024-12-30 15:50:00|291.8|291.6|291.8|291.6|291.8|291.6|291.8|291.6|1459
1735573810000|2024-12-30 15:50:10|||||||||19
1735573850000|2024-12-30 15:50:50|||||||||1000
1735573870000|2024-12-30 15:51:10|291.9|291.7|291.9|291.8|291.9|291.8|291.9|291.7|1824
1735573900000|2024-12-30 15:51:40|292|291.7|291.9|291.7|292|291.7|291.9|291.7|5846
1735573910000|2024-12-30 15:51:50||291.8||291.8||291.8||291.8|0
1735573920000|2024-12-30 15:52:00|292||292||292||292||8
1735573940000|2024-12-30 15:52:20|||||||||291
1735574010000|2024-12-30 15:53:30|||||||||410
1735574060000|2024-12-30 15:54:20|292.3|292.1|292.1|291.9|292.3|292.1|292.1|291.9|1741
1735574070000|2024-12-30 15:54:30||292||292||292||292|1571
1735574080000|2024-12-30 15:54:40|||||||||1
1735574090000|2024-12-30 15:54:50|292|291.8|292|291.8|292|291.8|292|291.8|1040
1735574100000|2024-12-30 15:55:00|||||||||294
1735574110000|2024-12-30 15:55:10|||||||||1220
1735574130000|2024-12-30 15:55:30|291.9|291.7|291.9|291.7|292|291.7|291.9|291.7|4
1735574140000|2024-12-30 15:55:40|291.8|291.6|291.8|291.6|291.8|291.6|291.8|291.6|2
1735574170000|2024-12-30 15:56:10|||||||||3404
1735574180000|2024-12-30 15:56:20|291.9|291.8|291.9|291.8|291.9|291.8|291.9|291.8|198
1735574190000|2024-12-30 15:56:30|291.7|291.7|291.7|291.4|291.7|291.7|291.7|291.4|5438
1735574200000|2024-12-30 15:56:40|291.6|291.5|291.6|291.5|291.6|291.5|291.6|291.5|713
1735574230000|2024-12-30 15:57:10|||||||||313
1735574250000|2024-12-30 15:57:30||291.4||291.4||291.4||291.4|148
1735574290000|2024-12-30 15:58:10|291.9|291.7|291.9|291.7|291.9|291.7|291.9|291.7|1173
1735574300000|2024-12-30 15:58:20|291.8|291.5|291.8|291.5|291.8|291.5|291.8|291.5|402
1735574320000|2024-12-30 15:58:40|291.7|291.4|291.7|291.4|291.7|291.4|291.7|291.4|0
1735574380000|2024-12-30 15:59:40|||||||||325
1735574390000|2024-12-30 15:59:50|291.6||291.6||291.7||291.6||164
1735574400000|2024-12-30 16:00:00|291.5||291.5||291.5||291.5||500
1735574430000|2024-12-30 16:00:30||291.3||291.3||291.3||291.3|251
1735574440000|2024-12-30 16:00:40|||||||||137
1735574460000|2024-12-30 16:01:00|291.4||291.5||291.5||291.4||771
1735574480000|2024-12-30 16:01:20|291.7|291.4|291.7|291.4|291.7|291.5|291.7|291.4|128
1735574490000|2024-12-30 16:01:30||291.5||291.6||291.6||291.5|209
1735574510000|2024-12-30 16:01:50||291.5||291.5||291.5||291.5|806
1735574540000|2024-12-30 16:02:20|||||||||339
1735574550000|2024-12-30 16:02:30|||||||||414
1735574570000|2024-12-30 16:02:50|||||||||1043
1735574580000|2024-12-30 16:03:00|291.8|291.6|291.8|291.6|291.8|291.6|291.8|291.6|582
1735574590000|2024-12-30 16:03:10|291.9||291.9||291.9||291.9||416
1735574620000|2024-12-30 16:03:40|291.8||291.8||291.8||291.8||0
1735574630000|2024-12-30 16:03:50|291.9|291.7|291.8|291.7|291.9|291.7|291.8|291.7|552
1735574650000|2024-12-30 16:04:10|291.9||291.9||291.9||291.9||1150
1735574670000|2024-12-30 16:04:30|291.8|291.6|291.9|291.6|291.9|291.6|291.8|291.6|489
1735574740000|2024-12-30 16:05:40|291.8|291.5|291.7|291.5|291.8|291.5|291.7|291.5|539
1735574750000|2024-12-30 16:05:50||291.6||291.6||291.6||291.6|0
1735574760000|2024-12-30 16:06:00|||||||||234
1735574770000|2024-12-30 16:06:10|||||||||200
1735574780000|2024-12-30 16:06:20|||||||||258
1735574800000|2024-12-30 16:06:40|||||||||1177
1735574810000|2024-12-30 16:06:50|||||||||1181
1735574820000|2024-12-30 16:07:00|291.9|291.7|291.9|291.7|291.9|291.7|291.9|291.7|737
1735574830000|2024-12-30 16:07:10|||||||||5
1735574850000|2024-12-30 16:07:30|||||||||27
1735574880000|2024-12-30 16:08:00|292.2|292|292.1|291.9|292.2|292|292.1|291.9|2052
1735574890000|2024-12-30 16:08:10|292.2|292.1|292.5|292.3|292.5|292.3|292.2|292.1|2479
1735574900000|2024-12-30 16:08:20||292.2||292.3||292.3||292.2|168
1735574910000|2024-12-30 16:08:30|292.7|292.6|292.7|292.5|292.7|292.6|292.7|292.5|3292
1735574920000|2024-12-30 16:08:40||292.6||292.6||292.6||292.6|0
1735574930000|2024-12-30 16:08:50|292.8||292.8||292.8||292.8||747
1735574980000|2024-12-30 16:09:40|||||||||68
1735575100000|2024-12-30 16:11:40|292.7|292.8|293.3|293.2|293.3|293.2|292.7|292.8|2792
1735575110000|2024-12-30 16:11:50|||||||||552
1735575140000|2024-12-30 16:12:20|293.5|293.4|293.8|293.6|293.8|293.6|293.5|293.4|3126
1735575150000|2024-12-30 16:12:30|293.6|293.4|293.6|293.4|293.6|293.4|293.6|293.4|853
1735575160000|2024-12-30 16:12:40||293.5||293.4||293.5||293.4|542
1735575190000|2024-12-30 16:13:10|293.5||293.5||293.5||293.5||57
1735575200000|2024-12-30 16:13:20|293.4|293.3|293.4|293.3|293.4|293.3|293.4|293.3|121
1735575210000|2024-12-30 16:13:30|293.6||293.6||293.6||293.6||936
1735575270000|2024-12-30 16:14:30|||||||||4000
1735575280000|2024-12-30 16:14:40|293.7|293.5|293.8|293.7|293.9|293.7|293.7|293.5|2631
1735575290000|2024-12-30 16:14:50|293.9||293.8||293.9||293.8||0
1735575310000|2024-12-30 16:15:10|293.7|293.6|293.7|293.6|293.7|293.6|293.7|293.6|401
1735575320000|2024-12-30 16:15:20||293.5||293.5||293.5||293.5|49
1735575330000|2024-12-30 16:15:30|||||||||34
1735575340000|2024-12-30 16:15:40|||||||||264
1735575360000|2024-12-30 16:16:00|||||||||843
1735575420000|2024-12-30 16:17:00|||||||||932
1735575450000|2024-12-30 16:17:30|293.6|293.4|293.9|293.7|293.9|293.7|293.6|293.4|318
1735575460000|2024-12-30 16:17:40|293.8|293.8|293.8|293.7|293.8|293.8|293.8|293.7|658
1735575480000|2024-12-30 16:18:00||293.6||293.7||293.7||293.6|627
1735575520000|2024-12-30 16:18:40|294|293.9|294|293.9|294|293.9|294|293.9|866
1735575570000|2024-12-30 16:19:30||293.8||293.8||293.8||293.8|2640
1735575590000|2024-12-30 16:19:50||293.7||293.7||293.7||293.7|0
1735575610000|2024-12-30 16:20:10|293.9||293.9||293.9||293.9||1295
1735575620000|2024-12-30 16:20:20|293.8||293.9||293.9||293.8||348
1735575630000|2024-12-30 16:20:30|293.8||293.8||293.8||293.8||481
1735575640000|2024-12-30 16:20:40|293.7|293.6|293.7|293.6|293.7|293.6|293.7|293.6|17
1735575650000|2024-12-30 16:20:50|||||||||174
1735575680000|2024-12-30 16:21:20|||||||||1765
1735575700000|2024-12-30 16:21:40|||||||||417
1735575710000|2024-12-30 16:21:50||293.5||293.5||293.5||293.5|327
1735575720000|2024-12-30 16:22:00|293.6||293.6||293.6||293.6||0
1735575730000|2024-12-30 16:22:10|||||||||23
1735575750000|2024-12-30 16:22:30|||||||||123
1735575760000|2024-12-30 16:22:40|293.7||293.7||293.7||293.7||1039
1735575780000|2024-12-30 16:23:00|293.6||293.6||293.6||293.6||463
1735575790000|2024-12-30 16:23:10|293.7||293.7||293.7||293.7||130
1735575820000|2024-12-30 16:23:40|293.6|293.4|293.6|293.4|293.6|293.4|293.6|293.4|1027
1735575830000|2024-12-30 16:23:50|293.5||293.6||293.6||293.5||786
1735575850000|2024-12-30 16:24:10|||||||||25766
1735575860000|2024-12-30 16:24:20|293.5||293.5||293.5||293.5||10
1735575870000|2024-12-30 16:24:30|||||||||1500
1735575880000|2024-12-30 16:24:40|293.6|293.5|293.6|293.5|293.6|293.5|293.6|293.5|423
1735575890000|2024-12-30 16:24:50|293.7||293.7||293.7||293.7||67
1735575900000|2024-12-30 16:25:00|293.8|293.7|293.8|293.7|293.8|293.7|293.8|293.7|187
1735575910000|2024-12-30 16:25:10|293.7|293.6|293.7|293.5|293.7|293.6|293.6|293.5|362
1735575920000|2024-12-30 16:25:20|293.5|293.4|293.5|293.4|293.5|293.4|293.5|293.4|1612
1735575960000|2024-12-30 16:26:00|||||||||2590
1735575970000|2024-12-30 16:26:10|293.6||293.6||293.6||293.6||75
1735575990000|2024-12-30 16:26:30|||||||||475
1735576010000|2024-12-30 16:26:50|293.5||293.6||293.6||293.5||668
1735576020000|2024-12-30 16:27:00|||||||||4231
1735576030000|2024-12-30 16:27:10||293.5||293.4||293.5||293.4|1703
1735576040000|2024-12-30 16:27:20|293.5|293.3|293.5|293.3|293.5|293.3|293.5|293.3|1069
1735576050000|2024-12-30 16:27:30|293.4|293.2|293.4|293.2|293.4|293.2|293.4|293.2|1
1735576060000|2024-12-30 16:27:40|293.3|293.3|293.7|293.5|293.7|293.6|293.3|293.1|1498
1735576070000|2024-12-30 16:27:50|293.8|293.6|293.8|293.7|293.8|293.7|293.8|293.6|402
1735576080000|2024-12-30 16:28:00|||||||||1196
1735576090000|2024-12-30 16:28:10|||||||||853
1735576110000|2024-12-30 16:28:30|293.9||293.8||293.9||293.8||1688
1735576130000|2024-12-30 16:28:50|293.7|293.6|293.7|293.6|293.7|293.6|293.7|293.6|1013
1735576140000|2024-12-30 16:29:00|293.8|293.7|293.8|293.7|293.8|293.7|293.8|293.7|272
1735576150000|2024-12-30 16:29:10|293.9||293.9||293.9||293.8||247
1735576160000|2024-12-30 16:29:20|293.8||293.8||293.8||293.8||5
1735576170000|2024-12-30 16:29:30|||||||||1528
1735576180000|2024-12-30 16:29:40|294||294||294||294||432
1735576190000|2024-12-30 16:29:50|294.1|294|294.8|293.4|294.8|294|294.1|293.4|1661
1735632010000|2024-12-31 08:00:10|296.8|293|294.3|293.1|296.8|293.1|294.3|293|367
1735632050000|2024-12-31 08:00:50|||||||||193
1735632110000|2024-12-31 08:01:50|294.2|293.2|294.2|293.2|294.2|293.2|294.2|293.2|169
1735632120000|2024-12-31 08:02:00|294.1||294.1||294.1||294.1||0
1735632130000|2024-12-31 08:02:10|294.3||294.3||294.3||294.3||534
1735632160000|2024-12-31 08:02:40|294.2|293.3|294.2|293.3|294.2|293.3|294.2|293.3|240
1735632170000|2024-12-31 08:02:50|294.3||294.3||294.3||294.3||1689
1735632210000|2024-12-31 08:03:30|||||||||500
1735632360000|2024-12-31 08:06:00||293.4||293.4||293.4||293.4|0
1735632440000|2024-12-31 08:07:20|295.7|294.5|296.2|295.1|296.2|295.1|295.7|294.5|1699
1735632450000|2024-12-31 08:07:30|296.3||296.3||296.3||296.3||0
1735632470000|2024-12-31 08:07:50||295.2||295.3||295.3||295.2|0
1735632480000|2024-12-31 08:08:00|296.9|295.6|296.9|295.6|296.9|295.6|296.9|295.6|46
1735632490000|2024-12-31 08:08:10|||||||||302
1735632500000|2024-12-31 08:08:20||295.8||295.8||295.8||295.8|0
1735632520000|2024-12-31 08:08:40||296||296||296||296|0
1735632530000|2024-12-31 08:08:50|296.3|296.1|296.9|296.1|296.9|296.1|296.3|295.9|1109
1735632550000|2024-12-31 08:09:10|||||||||10
1735632630000|2024-12-31 08:10:30|||||||||3503
1735632690000|2024-12-31 08:11:30|||||||||31
1735632770000|2024-12-31 08:12:50|297.5|296.5|297.5|296.5|297.5|296.5|297.5|296.5|630
1735632900000|2024-12-31 08:15:00||296.6||296.6||296.6||296.6|0
1735633000000|2024-12-31 08:16:40||296.7||296.7||296.7||296.7|0
1735633050000|2024-12-31 08:17:30|298.1|297.2|298.1|297.2|298.1|297.2|298.1|297.2|378
1735633080000|2024-12-31 08:18:00|298|297.3|298.1|297.3|298.1|297.3|298|297.3|640
1735633120000|2024-12-31 08:18:40||297.4||297.4||297.4||297.4|0
1735633130000|2024-12-31 08:18:50||297.5||297.5||297.5||297.5|674
1735633180000|2024-12-31 08:19:40||297.6||297.6||297.6||297.6|0
1735633220000|2024-12-31 08:20:20|||||||||33
1735633350000|2024-12-31 08:22:30|298.7|297.7|298.7|297.9|298.7|297.9|298.7|297.7|270
1735633380000|2024-12-31 08:23:00|298.8||298.8||298.8||298.8||0
1735633400000|2024-12-31 08:23:20|299.2|298.1|299.3|298.3|299.3|298.3|299.2|298.1|93
1735633410000|2024-12-31 08:23:30|299.2||299.2||299.2||299.2||0
1735633430000|2024-12-31 08:23:50|299.3|298.4|299.3|298.4|299.3|298.4|299.3|298.4|27
1735633440000|2024-12-31 08:24:00||298.5||298.6||298.6||298.5|74
1735633450000|2024-12-31 08:24:10|299.4||299.4||299.4||299.4||0
1735633520000|2024-12-31 08:25:20|||||||||2000
1735633570000|2024-12-31 08:26:10|||||||||1694
1735633600000|2024-12-31 08:26:40|||||||||142
1735633610000|2024-12-31 08:26:50|299.3||299.3||299.3||299.3||591
1735633700000|2024-12-31 08:28:20|||||||||506
1735633770000|2024-12-31 08:29:30|||||||||142
1735633800000|2024-12-31 08:30:00|||||||||3550
1735633880000|2024-12-31 08:31:20|299.2||299.2||299.2||299.2||0
1735633890000|2024-12-31 08:31:30|299.3|298.8|299.6|299|299.7|299|299.3|298.8|5731
1735633910000|2024-12-31 08:31:50|299.9|299.1|299.9|299.4|299.9|299.4|299.9|299.1|1846
1735633920000|2024-12-31 08:32:00|||||||||1100
1735633960000|2024-12-31 08:32:40|||||||||600
1735633970000|2024-12-31 08:32:50|300.5|299.5|300.5|299.7|300.5|299.7|300.5|299.5|269
1735633990000|2024-12-31 08:33:10|300.6||300.6||300.6||300.6||0
1735634050000|2024-12-31 08:34:10|||||||||2150
1735634110000|2024-12-31 08:35:10||299.8||299.8||299.8||299.8|0
1735634240000|2024-12-31 08:37:20|300.5|299.9|300.5|299.9|300.5|299.9|300.5|299.9|640
1735634330000|2024-12-31 08:38:50|300.4|300|300.5|300.2|300.5|300.2|300.4|300|1658
1735634340000|2024-12-31 08:39:00|300.7|300.3|300.7|300.4|300.7|300.4|300.7|300.3|1294
1735634480000|2024-12-31 08:41:20||300.5||300.5||300.5||300.5|588
1735634490000|2024-12-31 08:41:30|300.6|300.1|300.3|300|300.6|300.1|300.3|300|666
1735634530000|2024-12-31 08:42:10|300.2|299.9|300.1|299.7|300.2|299.9|300.1|299.7|13149
1735634540000|2024-12-31 08:42:20|300|299.8|300.4|299.9|300.4|299.9|300|299.8|271
1735634550000|2024-12-31 08:42:30|300.5||300.5||300.5||300.5||0
1735634570000|2024-12-31 08:42:50|||||||||1863
1735634690000|2024-12-31 08:44:50|300.4|300.1|300.5|300|300.5|300.1|300.4|300|818
1735634700000|2024-12-31 08:45:00|||||||||457
1735634720000|2024-12-31 08:45:20|300.6|300.1|300.7|300.3|300.7|300.3|300.6|300.1|273
1735634890000|2024-12-31 08:48:10|||||||||1765
1735634930000|2024-12-31 08:48:50|300.3|300|300.2|300.1|300.3|300.1|300.2|300|462
1735634940000|2024-12-31 08:49:00||299.9||299.9||299.9||299.9|193
1735634950000|2024-12-31 08:49:10|300.1|299.8|300.1|299.8|300.1|299.8|300.1|299.8|407
1735634970000|2024-12-31 08:49:30|300|299.7|300|299.7|300|299.7|300|299.7|396
1735635010000|2024-12-31 08:50:10|299.8|299.5|299.9|299.6|300|299.6|299.8|299.5|1255
1735635020000|2024-12-31 08:50:20||299.5||299.7||299.7||299.5|0
1735635030000|2024-12-31 08:50:30|300.2|299.8|300.2|299.7|300.2|299.8|300.2|299.7|163
1735635060000|2024-12-31 08:51:00|||||||||1000
1735635090000|2024-12-31 08:51:30|300.1||300.1||300.1||300.1||272
1735635110000|2024-12-31 08:51:50|||||||||1000
1735635130000|2024-12-31 08:52:10||299.6||299.6||299.6||299.6|138
1735635170000|2024-12-31 08:52:50|||||||||90
1735635190000|2024-12-31 08:53:10|300||300||300||300||0
1735635260000|2024-12-31 08:54:20|299.9||299.9||299.9||299.9||427
1735635310000|2024-12-31 08:55:10|||||||||441
1735635330000|2024-12-31 08:55:30|||||||||1373
1735635340000|2024-12-31 08:55:40|||||||||1721
1735635350000|2024-12-31 08:55:50|||||||||366
1735635370000|2024-12-31 08:56:10|300.1||300.1||300.1||300.1||0
1735635380000|2024-12-31 08:56:20|300||300||300||300||33
1735635400000|2024-12-31 08:56:40|300.1||300.1||300.1||300.1||0
1735635420000|2024-12-31 08:57:00|||||||||1347
1735635430000|2024-12-31 08:57:10|300||300||300||300||79
1735635440000|2024-12-31 08:57:20|||||||||200
1735635490000|2024-12-31 08:58:10|299.9||299.9||299.9||299.9||416
1735635530000|2024-12-31 08:58:50|||||||||16
1735635570000|2024-12-31 08:59:30|299.8|299.5|299.8|299.5|299.8|299.5|299.8|299.5|2108
1735635590000|2024-12-31 08:59:50|299.7||299.7||299.7||299.7||2
1735635610000|2024-12-31 09:00:10||299.4||299.4||299.4||299.4|943
1735635880000|2024-12-31 09:04:40|||||||||60
1735635910000|2024-12-31 09:05:10|299.6||299.6||299.6||299.6||0
1735635920000|2024-12-31 09:05:20|299.5|299.1|299.7|299.2|299.7|299.2|299.3|299.1|581
1735635950000|2024-12-31 09:05:50|299.6||299.6||299.6||299.6||132
1735636010000|2024-12-31 09:06:50|299.5||299.5||299.5||299.5||5900
1735636070000|2024-12-31 09:07:50|299.4|299.1|299.4|299.1|299.4|299.1|299.4|299.1|235
1735636080000|2024-12-31 09:08:00|299.3|299|299.3|299|299.3|299|299.3|299|426
1735636120000|2024-12-31 09:08:40|298.9|298.8|299|298.8|299|298.8|298.9|298.8|1456
1735636180000|2024-12-31 09:09:40|298.9|298.5|298.9|298.5|298.9|298.5|298.9|298.5|220
1735636190000|2024-12-31 09:09:50|||||||||1000
1735636200000|2024-12-31 09:10:00|||||||||871
1735636240000|2024-12-31 09:10:40|298.8||298.9||298.9||298.8||481
1735636360000|2024-12-31 09:12:40|||||||||570
1735636370000|2024-12-31 09:12:50|298.8||298.8||298.8||298.8||190
1735636380000|2024-12-31 09:13:00|||||||||3037
1735636390000|2024-12-31 09:13:10|298.7|298.4|298.4|298.2|298.7|298.4|298.4|298.2|165
1735636410000|2024-12-31 09:13:30|298.3|298.1|298.3|298.1|298.3|298.1|298.3|298.1|529
1735636470000|2024-12-31 09:14:30|298.2||298.2||298.2||298.2||410
1735636480000|2024-12-31 09:14:40|298.1|297.8|298.1|297.6|298.1|297.8|298.1|297.6|63
1735636530000|2024-12-31 09:15:30|||||||||726
1735636570000|2024-12-31 09:16:10|298||298||298||298||0
1735636680000|2024-12-31 09:18:00|||||||||640
1735636690000|2024-12-31 09:18:10|297.9||297.9||297.9||297.9||639
1735636730000|2024-12-31 09:18:50|298||297.8||298||297.8||957
1735636740000|2024-12-31 09:19:00|297.7|297.2|297.7|297.2|297.7|297.2|297.7|297.2|270
1735636750000|2024-12-31 09:19:10|||||||||202
1735636800000|2024-12-31 09:20:00|297.6|297|297.1|297|297.6|297|297.1|297|3746
1735636810000|2024-12-31 09:20:10||296.8||296.8||296.8||296.8|63
1735636880000|2024-12-31 09:21:20|297.2|297|297.3|297|297.3|297|297.2|297|673
1735636930000|2024-12-31 09:22:10|||||||||276
1735636960000|2024-12-31 09:22:40|297.5|297.3|297.5|297.4|297.5|297.4|297.5|297.2|3865
1735636970000|2024-12-31 09:22:50||297.3||297.3||297.3||297.3|62
1735637000000|2024-12-31 09:23:20|||||||||792
1735637130000|2024-12-31 09:25:30|297.4|297.2|297.4|297.2|297.4|297.2|297.4|297.2|307
1735637170000|2024-12-31 09:26:10|297.3|297|297.3|297|297.3|297|297.3|297|357
1735637180000|2024-12-31 09:26:20|297.4||297.4||297.4||297.4||0
1735637230000|2024-12-31 09:27:10|297|296.7|297|296.8|297|296.9|297|296.7|1349
1735637240000|2024-12-31 09:27:20|||||||||265
1735637290000|2024-12-31 09:28:10|297.4|297|297.3|296.8|297.4|297|297.3|296.8|1142
1735637590000|2024-12-31 09:33:10|297.2||297.2||297.2||297.2||11
1735637630000|2024-12-31 09:33:50|||||||||3
1735637660000|2024-12-31 09:34:20|298.4|297.8|298.5|298.1|298.5|298.1|298.4|297.8|109
1735637680000|2024-12-31 09:34:40|||||||||922
1735637710000|2024-12-31 09:35:10|||||||||167
1735637750000|2024-12-31 09:35:50|||||||||11
1735637870000|2024-12-31 09:37:50|||||||||11
1735637880000|2024-12-31 09:38:00|298.4|297.5|298|297.8|298.4|297.8|298|297.5|94
1735637890000|2024-12-31 09:38:10||297.7||297.6||297.7||297.6|265
1735637900000|2024-12-31 09:38:20|297.9|297.5|297.9|297.5|297.9|297.5|297.9|297.5|914
1735637910000|2024-12-31 09:38:30|297.8|297.3|297.8|297.3|297.8|297.3|297.8|297.3|98
1735637990000|2024-12-31 09:39:50|297.7||297.6||297.7||297.6||410
1735638020000|2024-12-31 09:40:20|||||||||100
1735638040000|2024-12-31 09:40:40|||||||||332
1735638120000|2024-12-31 09:42:00|||||||||332
1735638160000|2024-12-31 09:42:40|297.5||297.5||297.5||297.5||15
1735638180000|2024-12-31 09:43:00|297.7|297.5|297.7|297.5|297.7|297.5|297.7|297.5|288
1735638210000|2024-12-31 09:43:30|297.8|297.7|298|297.8|298|297.8|297.8|297.7|1079
1735638220000|2024-12-31 09:43:40||297.7||297.7||297.7||297.7|0
1735638250000|2024-12-31 09:44:10|297.9||297.9||297.9||297.9||409
1735638260000|2024-12-31 09:44:20|297.7|297.5|297.7|297.5|297.7|297.5|297.7|297.5|2
1735638350000|2024-12-31 09:45:50|297.6||297.6||297.6||297.6||42
1735638370000|2024-12-31 09:46:10|297.9|297.6|297.9|297.6|297.9|297.6|297.9|297.6|554
1735638480000|2024-12-31 09:48:00|297.8||297.8||297.8||297.8||131
1735638530000|2024-12-31 09:48:50|297.7|297.5|297.7|297.5|297.7|297.5|297.7|297.5|186
1735638540000|2024-12-31 09:49:00|297.6|297.4|297.6|297.4|297.6|297.4|297.6|297.4|88
1735638650000|2024-12-31 09:50:50|||||||||1000
1735638670000|2024-12-31 09:51:10|297.9|297.6|297.9|297.6|297.9|297.6|297.9|297.6|1133
1735638700000|2024-12-31 09:51:40|||||||||10
1735639020000|2024-12-31 09:57:00|||||||||32
1735639090000|2024-12-31 09:58:10|298.4|297.7|298.3|298|298.4|298|298.3|297.7|858
1735639100000|2024-12-31 09:58:20||297.9||297.9||297.9||297.9|0
1735639110000|2024-12-31 09:58:30||298||298||298||298|0
1735639130000|2024-12-31 09:58:50|||||||||16860
1735639240000|2024-12-31 10:00:40|||||||||122
1735639260000|2024-12-31 10:01:00|||||||||3
1735639280000|2024-12-31 10:01:20|||||||||999
1735639340000|2024-12-31 10:02:20||298.1||298.1||298.1||298.1|50
1735639440000|2024-12-31 10:04:00|||||||||50
1735639450000|2024-12-31 10:04:10|||||||||2
1735639490000|2024-12-31 10:04:50||298.2||298.2||298.2||298.2|0
1735639510000|2024-12-31 10:05:10|||||||||166
1735639520000|2024-12-31 10:05:20|||||||||13493
1735639540000|2024-12-31 10:05:40|298.4|298.3|298.4|298.3|298.4|298.3|298.4|298.3|235
1735639550000|2024-12-31 10:05:50|298.3|298.2|298.3|298.1|298.3|298.2|298.3|298.1|84
1735639570000|2024-12-31 10:06:10|||||||||22
1735639610000|2024-12-31 10:06:50|||||||||1546
1735639670000|2024-12-31 10:07:50|298.4|298.2|298.4|298.2|298.4|298.2|298.4|298.2|91
1735639780000|2024-12-31 10:09:40|298.5|298.3|298.6|298.4|298.6|298.4|298.5|298.3|650
1735639800000|2024-12-31 10:10:00|298.9||298.9||298.9||298.9||0
1735639820000|2024-12-31 10:10:20||298.5||298.5||298.5||298.5|0
1735639840000|2024-12-31 10:10:40||298.6||298.6||298.6||298.6|0
1735639880000|2024-12-31 10:11:20|299.3|298.8|299.3|298.8|299.3|298.8|299.3|298.8|542
1735639910000|2024-12-31 10:11:50||298.9||298.9||298.9||298.9|0
1735639920000|2024-12-31 10:12:00|||||||||23
1735640020000|2024-12-31 10:13:40|||||||||23
1735640120000|2024-12-31 10:15:20|299.2|298.8|299|298.8|299.2|298.8|299|298.8|191
1735640190000|2024-12-31 10:16:30|299.3|298.9|299.3|298.9|299.3|298.9|299.3|298.9|0
1735640260000|2024-12-31 10:17:40|||||||||6
1735640350000|2024-12-31 10:19:10|||||||||1
1735640360000|2024-12-31 10:19:20|||||||||265
1735640470000|2024-12-31 10:21:10|||||||||330
1735640520000|2024-12-31 10:22:00|||||||||330
1735640590000|2024-12-31 10:23:10|||||||||330
1735640640000|2024-12-31 10:24:00|||||||||172
1735640650000|2024-12-31 10:24:10|||||||||82
1735640720000|2024-12-31 10:25:20|||||||||82
1735640760000|2024-12-31 10:26:00|||||||||198
1735640810000|2024-12-31 10:26:50|||||||||1040
1735640850000|2024-12-31 10:27:30|299.2|299.3|299.9|299.4|299.9|299.4|299.2|299.3|177
1735640880000|2024-12-31 10:28:00|||||||||5
1735640950000|2024-12-31 10:29:10|300.3|299.7|300.3|299.7|300.3|299.7|300.3|299.7|417
1735641000000|2024-12-31 10:30:00|300.5|299.8|300.6|299.9|300.6|299.9|300.5|299.8|0
1735641030000|2024-12-31 10:30:30||300||300||300||300|0
1735641040000|2024-12-31 10:30:40||300.1||300.1||300.1||300.1|0
1735641050000|2024-12-31 10:30:50||300.2||300.2||300.2||300.2|0
1735641080000|2024-12-31 10:31:20|300.9||300.9||300.9||300.9||0
1735641090000|2024-12-31 10:31:30|||||||||8
1735641100000|2024-12-31 10:31:40||300.3||300.3||300.3||300.3|0
1735641130000|2024-12-31 10:32:10|300.8|300.4|300.8|300.4|300.9|300.5|300.8|300.4|621
1735641170000|2024-12-31 10:32:50|||||||||17426
1735641200000|2024-12-31 10:33:20|||||||||2644
1735641220000|2024-12-31 10:33:40|301.2|300.6|301.2|300.7|301.2|300.7|301.2|300.6|194
1735641260000|2024-12-31 10:34:20|301.5|301|301.5|301|301.5|301|301.5|301|14369
1735641290000|2024-12-31 10:34:50|||||||||297
1735641340000|2024-12-31 10:35:40||301.2||301.2||301.2||301.2|0
1735641360000|2024-12-31 10:36:00||301.3||301.3||301.3||301.3|0
1735641390000|2024-12-31 10:36:30|||||||||12043
1735641400000|2024-12-31 10:36:40|301.9|301.5|301.9|301.4|302.1|301.5|301.9|301.4|253
1735641420000|2024-12-31 10:37:00|||||||||2
1735641430000|2024-12-31 10:37:10|||||||||4110
1735641500000|2024-12-31 10:38:20|301.8|301.5|301.9|301.6|301.9|301.6|301.8|301.5|296
1735641540000|2024-12-31 10:39:00|||||||||296
1735641610000|2024-12-31 10:40:10|||||||||1500
1735641660000|2024-12-31 10:41:00|301.8|301.8|302.8|302.1|302.8|302.1|301.8|301.8|292
1735641680000|2024-12-31 10:41:20|302.7||302.7||302.7||302.7||0
1735641700000|2024-12-31 10:41:40|||||||||3900
1735641730000|2024-12-31 10:42:10|||||||||678
1735641770000|2024-12-31 10:42:50|302.6|302.2|302.6|302.2|302.6|302.2|302.6|302.2|424
1735641800000|2024-12-31 10:43:20|||||||||216
1735641810000|2024-12-31 10:43:30|302.4|302.5|302.8|302.5|302.8|302.5|302.4|302.5|200
1735641900000|2024-12-31 10:45:00|302.4|302.1|302.4|302.1|302.4|302.1|302.4|302.1|136
1735641910000|2024-12-31 10:45:10|||||||||325
1735641930000|2024-12-31 10:45:30|||||||||15000
1735641980000|2024-12-31 10:46:20|302.5|301.8|302.3|301.8|302.5|301.8|301.9|301.6|2142
1735641990000|2024-12-31 10:46:30|302.2|301.9|302|301.9|302.3|301.9|302|301.9|763
1735642000000|2024-12-31 10:46:40|301.9|301.6|301.9|301.6|301.9|301.6|301.9|301.6|94
1735642020000|2024-12-31 10:47:00|302.3|301.9|302.4|302.1|302.4|302.1|302.3|301.9|156
1735642050000|2024-12-31 10:47:30||302||302||302||302|378
1735642080000|2024-12-31 10:48:00|302.3||302.3||302.3||302.3||212
1735642100000|2024-12-31 10:48:20|302.2|301.8|302.2|301.8|302.2|301.8|302.2|301.8|2
1735642130000|2024-12-31 10:48:50|302.1||302.1||302.1||302.1||0
1735642150000|2024-12-31 10:49:10|||||||||18
1735642160000|2024-12-31 10:49:20||301.9||301.9||301.9||301.9|0
1735642170000|2024-12-31 10:49:30||301.8||301.8||301.8||301.8|47
1735642190000|2024-12-31 10:49:50|||||||||12
1735642210000|2024-12-31 10:50:10|||||||||1
1735642290000|2024-12-31 10:51:30|||||||||3025
1735642330000|2024-12-31 10:52:10|302|301.9|302.3|301.9|302.4|302|302|301.9|583
1735642380000|2024-12-31 10:53:00|302.1||302.1||302.1||302.1||422
1735642390000|2024-12-31 10:53:10|302.2||302.4||302.4||302.1||371
1735642420000|2024-12-31 10:53:40|||||||||304
1735642500000|2024-12-31 10:55:00|302.3|301.8|302.3|301.8|302.3|301.8|302.3|301.8|1442
1735642540000|2024-12-31 10:55:40|||||||||37
1735642550000|2024-12-31 10:55:50|||||||||975
1735642580000|2024-12-31 10:56:20|302.2||302.3||302.3||302.2||166
1735642610000|2024-12-31 10:56:50|||||||||1500
1735642660000|2024-12-31 10:57:40|||||||||1657
1735642750000|2024-12-31 10:59:10|302.2||302.3||302.3||302.2||135
1735642770000|2024-12-31 10:59:30||301.9||301.8||301.9||301.8|1689
1735642790000|2024-12-31 10:59:50|||||||||1500
1735642810000|2024-12-31 11:00:10|302.2||302.1||302.2||302.1||308
1735642820000|2024-12-31 11:00:20||301.7||301.7||301.7||301.7|0
1735642830000|2024-12-31 11:00:30|302|301.6|302|301.6|302|301.6|302|301.6|550
1735642840000|2024-12-31 11:00:40|301.9|302.2|302.4|302.2|302.4|302.2|301.9|302.2|582
1735642870000|2024-12-31 11:01:10|302.6||302.6||302.6||302.6||615
1735642880000|2024-12-31 11:01:20|302.2|301.9|302.2|301.9|302.2|301.9|302.2|301.9|662
1735642920000|2024-12-31 11:02:00|||||||||142
1735642930000|2024-12-31 11:02:10|302.1|302.2|302.7|302.2|302.7|302.2|302.1|302.2|397
1735643000000|2024-12-31 11:03:20|302.6|302.3|302.7|302.3|302.7|302.3|302.6|302.3|410
1735643020000|2024-12-31 11:03:40|302.9|302.4|302.9|302.5|302.9|302.5|302.9|302.4|12302
1735643030000|2024-12-31 11:03:50|302.8|302.3|302.8|302.2|302.8|302.3|302.8|302.1|863
1735643040000|2024-12-31 11:04:00|302.7|302.1|302.7|302.2|302.7|302.2|302.7|302.1|23
1735643060000|2024-12-31 11:04:20|302.6||302.6||302.6||302.6||0
1735643090000|2024-12-31 11:04:50|302.5|302.1|302.5|302.1|302.5|302.1|302.5|302.1|236
1735643110000|2024-12-31 11:05:10|||||||||1033
1735643120000|2024-12-31 11:05:20|302.4||302.4||302.4||302.4||302
1735643130000|2024-12-31 11:05:30|302.6||302.6||302.6||302.6||0
1735643180000|2024-12-31 11:06:20|||||||||664
1735643190000|2024-12-31 11:06:30|302.5|302.2|302.7|302.2|302.7|302.2|302.5|302.2|381
1735643260000|2024-12-31 11:07:40||302.3||302.4||302.4||302.3|106
1735643400000|2024-12-31 11:10:00|||||||||2500
1735643440000|2024-12-31 11:10:40|||||||||663
1735643510000|2024-12-31 11:11:50|||||||||6
1735643530000|2024-12-31 11:12:10|||||||||4057
1735643600000|2024-12-31 11:13:20|302.5|302.5|302.5|302.2|302.5|302.5|302.4|302.2|806
1735643630000|2024-12-31 11:13:50|||||||||1100
1735643640000|2024-12-31 11:14:00|||||||||929
1735643670000|2024-12-31 11:14:30|||||||||2541
1735643720000|2024-12-31 11:15:20||302.1||302.2||302.2||302.1|0
1735643730000|2024-12-31 11:15:30|302.4||302.4||302.4||302.3||164
1735643820000|2024-12-31 11:17:00|||||||||1059
1735643830000|2024-12-31 11:17:10|302.3|302.1|302.3|302.1|302.3|302.1|302.3|302.1|306
1735643840000|2024-12-31 11:17:20|302.1|302|302.3|302|302.3|302|302.1|302|156
1735643850000|2024-12-31 11:17:30|302.1|302.1|302.3|302.1|302.3|302.1|302.1|302|285
1735643860000|2024-12-31 11:17:40|||||||||10
1735643880000|2024-12-31 11:18:00||302||302||302||302|0
1735643900000|2024-12-31 11:18:20|||||||||1090
1735643920000|2024-12-31 11:18:40|||||||||1659
1735643940000|2024-12-31 11:19:00|||||||||763
1735643950000|2024-12-31 11:19:10|302.1|301.8|301.8|301.6|302.1|301.8|301.8|301.6|216
1735643960000|2024-12-31 11:19:20|302||302||302||302||423
1735643990000|2024-12-31 11:19:50|||||||||1162
1735644010000|2024-12-31 11:20:10|301.9|301.5|301.8|301.5|301.9|301.5|301.8|301.5|404
1735644020000|2024-12-31 11:20:20|301.9||301.9||301.9||301.9||0
1735644070000|2024-12-31 11:21:10|||||||||600
1735644090000|2024-12-31 11:21:30|301.8||301.8||301.8||301.8||0
1735644360000|2024-12-31 11:26:00|301.9|301.6|301.9|301.6|301.9|301.6|301.9|301.6|508
1735644400000|2024-12-31 11:26:40|302||302||302||301.9||236
1735644490000|2024-12-31 11:28:10|301.9||301.9||301.9||301.9||0
1735644520000|2024-12-31 11:28:40|302|301.7|302|301.7|302|301.7|302|301.7|139
1735644630000|2024-12-31 11:30:30|||||||||2232
1735644690000|2024-12-31 11:31:30||301.6||301.6||301.6||301.6|102
1735644760000|2024-12-31 11:32:40|||||||||15000
1735644820000|2024-12-31 11:33:40|301.9||302||302||301.9||53
1735644900000|2024-12-31 11:35:00|302.5|302|302.5|302|302.5|302|302.5|302|851
1735644920000|2024-12-31 11:35:20|302.9|302.1|302.9|302.2|302.9|302.2|302.9|302.1|53
1735644930000|2024-12-31 11:35:30|302.8|302.4|302.8|302.4|302.8|302.4|302.8|302.3|52
1735644960000|2024-12-31 11:36:00||302.5||302.5||302.5||302.5|0
1735645010000|2024-12-31 11:36:50|||||||||327
1735645040000|2024-12-31 11:37:20|303.2|302.7|303.2|302.7|303.2|302.7|303.2|302.7|195
1735645070000|2024-12-31 11:37:50|303.4|302.9|303.4|302.9|303.4|302.9|303.4|302.9|27
1735645120000|2024-12-31 11:38:40|303.8|303|303.8|303.5|303.8|303.5|303.8|303|1081
1735645130000|2024-12-31 11:38:50|304|303.6|304|303.6|304|303.6|304|303.6|99
1735645180000|2024-12-31 11:39:40|303.8|303.5|303.7|303.5|303.8|303.5|303.7|303.5|1524
1735645200000|2024-12-31 11:40:00|||||||||456
1735645290000|2024-12-31 11:41:30|303.6|303.6|304|303.6|304|303.6|303.6|303.6|2675
1735645300000|2024-12-31 11:41:40|304.1|303.7|304.4|303.9|304.4|303.9|304.1|303.7|321
1735645310000|2024-12-31 11:41:50|||||||||221
1735645320000|2024-12-31 11:42:00|||||||||18
1735645360000|2024-12-31 11:42:40|304.2|304.1|304.2|304|304.2|304.1|304.2|303.9|900
1735645400000|2024-12-31 11:43:20|304.6|304.1|304.6|304|304.6|304.2|304.6|304|1800
1735645410000|2024-12-31 11:43:30|||||||||500
1735645460000|2024-12-31 11:44:20|||||||||1
1735645490000|2024-12-31 11:44:50|304.3|304.1|304.3|304|304.3|304.1|304.3|304|126
1735645510000|2024-12-31 11:45:10|304.2||304.2||304.2||304.2||414
1735645550000|2024-12-31 11:45:50|303.7|303.5|303.7|303.5|303.7|303.5|303.7|303.5|6577
1735645560000|2024-12-31 11:46:00|303.8||303.8||303.8||303.8||0
1735645580000|2024-12-31 11:46:20|303.7||303.8||303.8||303.7||0
1735645610000|2024-12-31 11:46:50|303.6|303.4|303.5|303.2|303.6|303.4|303.5|303.2|50699
1735645660000|2024-12-31 11:47:40|303.9|303.4|303.9|303.4|303.9|303.4|303.9|303.4|1820
1735645690000|2024-12-31 11:48:10||303.5||303.4||303.5||303.4|300
1735645750000|2024-12-31 11:49:10||303.5||303.5||303.5||303.5|1986
1735645800000|2024-12-31 11:50:00|303.8|303.4|303.8|303.4|303.8|303.4|303.8|303.4|1518
1735645810000|2024-12-31 11:50:10|303.9|303.5|303.9|303.4|303.9|303.5|303.9|303.4|1979
1735645820000|2024-12-31 11:50:20|303.8|303.5|303.9|303.5|303.9|303.5|303.8|303.5|878
1735645870000|2024-12-31 11:51:10|303.7||303.7||303.7||303.7||0
1735645890000|2024-12-31 11:51:30|304.1|303.7|304.2|303.9|304.2|303.9|304.1|303.7|784
1735645910000|2024-12-31 11:51:50|304.1|303.5|303.8|303.5|304.1|303.5|303.8|303.5|687
1735645920000|2024-12-31 11:52:00|304||304||304||304||0
1735646000000|2024-12-31 11:53:20|304.1|303.6|304.1|303.6|304.1|303.6|304.1|303.6|0
1735646030000|2024-12-31 11:53:50|304||304||304.1||304||11570
1735646040000|2024-12-31 11:54:00|304.1||304.1||304.1||304.1||0
1735646060000|2024-12-31 11:54:20||303.5||303.5||303.5||303.5|640
1735646140000|2024-12-31 11:55:40|||||||||10127
1735646260000|2024-12-31 11:57:40|303.9|303.7|304.3|304|304.3|304|303.9|303.7|1093
1735646270000|2024-12-31 11:57:50|304.2||304.2||304.2||304.2||0
1735646290000|2024-12-31 11:58:10|304.3|304.1|304.5|304.2|304.5|304.2|304.3|304.1|577
1735646300000|2024-12-31 11:58:20|||||||||2500
1735646330000|2024-12-31 11:58:50||304.1||304.1||304.1||304.1|0
1735646340000|2024-12-31 11:59:00|304.3|304|304.3|303.9|304.3|304|304.2|303.9|1264
1735646350000|2024-12-31 11:59:10||304||304||304||304|715
1735646380000|2024-12-31 11:59:40|304.4||304.4||304.4||304.4||0
1735646400000|2024-12-31 12:00:00|304.5||304.5||304.5||304.5||0
1735646430000|2024-12-31 12:00:30|304.4|304.1|304.5|304.1|304.5|304.1|304.4|304.1|0
1735646480000|2024-12-31 12:01:20|||||||||627
1735646540000|2024-12-31 12:02:20||304.2||304.2||304.2||304.2|6720
1735646550000|2024-12-31 12:02:30|304.2|304.3|304.3|304.1|304.3|304.3|304.2|304.1|477
1735646560000|2024-12-31 12:02:40|304.4||304.4||304.4||304.4||0
1735646570000|2024-12-31 12:02:50|||||||||500
1735646660000|2024-12-31 12:04:20|||||||||1153
1735646680000|2024-12-31 12:04:40|304.3|304|304.4|304|304.4|304|304.3|304|446
1735646750000|2024-12-31 12:05:50|||||||||824
1735646800000|2024-12-31 12:06:40|304.3||304.3||304.3||304.3||84
1735646850000|2024-12-31 12:07:30|304.2|304.1|304.2|304.1|304.2|304.1|304.2|304.1|848
1735646860000|2024-12-31 12:07:40|304|304|304|303.6|304|304|304|303.5|1249
1735646870000|2024-12-31 12:07:50||303.5||303.6||303.6||303.5|0
1735646910000|2024-12-31 12:08:30|303.9||303.9||303.9||303.9||506
1735647080000|2024-12-31 12:11:20|||||||||1000
1735647110000|2024-12-31 12:11:50|||||||||600
1735647140000|2024-12-31 12:12:20|303.8|303.5|303.8|303.5|303.8|303.5|303.8|303.5|632
1735647190000|2024-12-31 12:13:10|||||||||86
1735647210000|2024-12-31 12:13:30|303.4|303.2|303.4|303.2|303.5|303.2|303.4|303.2|613
1735647230000|2024-12-31 12:13:50|||||||||85
1735647270000|2024-12-31 12:14:30|303.3|303|303.3|303|303.3|303|303.3|303|2
1735647290000|2024-12-31 12:14:50|303.2|302.7|303.1|302.7|303.2|302.7|303.1|302.7|0
1735647300000|2024-12-31 12:15:00||302.6||302.5||302.6||302.5|46
1735647310000|2024-12-31 12:15:10||302.6||302.6||302.6||302.6|0
1735647340000|2024-12-31 12:15:40||302.7||302.7||302.7||302.7|0
1735647350000|2024-12-31 12:15:50||302.8||302.8||302.8||302.8|0
1735647440000|2024-12-31 12:17:20|303.2|302.9|303.3|302.9|303.3|302.9|303.2|302.9|0
1735647450000|2024-12-31 12:17:30|303.6|303.3|303.7|303.3|303.7|303.3|303.6|303.3|567
1735647460000|2024-12-31 12:17:40|303.6|303.1|303.6|303.1|303.6|303.1|303.6|303.1|0
1735647470000|2024-12-31 12:17:50|303.3|302.9|303.6|303.1|303.6|303.1|303.3|302.9|283
1735647480000|2024-12-31 12:18:00|303.7|303.2|303.7|303.2|303.7|303.2|303.7|303.2|0
1735647490000|2024-12-31 12:18:10||303.1||303.1||303.1||303.1|0
1735647510000|2024-12-31 12:18:30|303.9|303.2|303.9|303.2|303.9|303.2|303.9|303.2|0
1735647530000|2024-12-31 12:18:50||303.3||303.3||303.3||303.3|0
1735647550000|2024-12-31 12:19:10|303.8||303.7||303.8||303.7||0
1735647590000|2024-12-31 12:19:50|303.8||303.8||303.8||303.8||0
1735647630000|2024-12-31 12:20:30|303.7||303.7||303.7||303.7||0
1735647650000|2024-12-31 12:20:50||303.4||303.4||303.4||303.4|0
1735647690000|2024-12-31 12:21:30|303.6|303.2|303.6|303.2|303.6|303.2|303.6|303.2|236
1735647740000|2024-12-31 12:22:20|303.5|303.1|303.4|303.1|303.5|303.1|303.4|303.1|0
1735647800000|2024-12-31 12:23:20|303.2|303|303.1|302.8|303.2|303|303.1|302.8|703
1735647820000|2024-12-31 12:23:40|303|302.5|302.9|302.5|303|302.5|302.9|302.5|0
1735647850000|2024-12-31 12:24:10|303.1|302.6|303.1|302.6|303.1|302.6|303.1|302.6|404
1735647890000|2024-12-31 12:24:50||302.7||302.7||302.7||302.7|0
1735647910000|2024-12-31 12:25:10||302.8||302.8||302.8||302.8|0
1735647960000|2024-12-31 12:26:00|||||||||57
1735648020000|2024-12-31 12:27:00|303||303||303||303||0
1735648030000|2024-12-31 12:27:10||302.6||302.6||302.6||302.6|0
1735648090000|2024-12-31 12:28:10|302.7|302.2|302.6|302.1|302.7|302.2|302.6|302.1|288
1735648100000|2024-12-31 12:28:20||302.2||302.2||302.2||302.2|0
1735648120000|2024-12-31 12:28:40||302.3||302.3||302.3||302.3|0
1735648150000|2024-12-31 12:29:10|302.5|302.2|302.5|301.9|302.5|302.2|302.5|301.9|317
1735648170000|2024-12-31 12:29:30||302||302||302||302|0
1735648180000|2024-12-31 12:29:40|302.6|302.2|302.6|302.2|302.6|302.2|302.5|302.1|0
1735648190000|2024-12-31 12:29:50|302.5|302|302.6|302|302.6|302|302.4|302|265
1735804800000|2025-01-02 08:00:00|305.5|296.5|305.5|296.5|305.5|296.5|305.5|296.5|3147
1735804810000|2025-01-02 08:00:10|305.4|296.9|304.4|298.5|305.4|298.5|304.4|296.9|606
1735804820000|2025-01-02 08:00:20||298.6||298.9||298.9||298.6|0
1735804830000|2025-01-02 08:00:30||299||301.6||301.6||299|0
1735804840000|2025-01-02 08:00:40||301.2||302.2||302.2||301.2|0
1735804850000|2025-01-02 08:00:50||302.4||302.4||302.4||302.4|0
1735804870000|2025-01-02 08:01:10||302.6||302.6||302.6||302.6|1630
1735804910000|2025-01-02 08:01:50|||||||||3
1735804950000|2025-01-02 08:02:30||302.7||302.9||302.9||302.7|0
1735804960000|2025-01-02 08:02:40||303||303.1||303.1||303|0
1735804970000|2025-01-02 08:02:50|305.1|303.7|305.7|304.4|305.7|304.4|305.1|303.7|1351
1735804990000|2025-01-02 08:03:10|306.1|304.5|306.7|305.6|306.7|305.6|306.1|304.5|3440
1735805000000|2025-01-02 08:03:20||305.7||305.7||305.7||305.7|1
1735805010000|2025-01-02 08:03:30|||||||||128
1735805020000|2025-01-02 08:03:40|305.7|304.7|305.7|304.7|305.7|304.7|305.7|304.7|3305
1735805030000|2025-01-02 08:03:50||304.6||304.6||304.6||304.6|0
1735805050000|2025-01-02 08:04:10|305.6|304.4|305.6|304.4|305.6|304.4|305.6|304.4|85
1735805060000|2025-01-02 08:04:20|||||||||1
1735805100000|2025-01-02 08:05:00|||||||||4
1735805110000|2025-01-02 08:05:10|||||||||2
1735805120000|2025-01-02 08:05:20|304.7|304|304.7|303.8|304.7|304|304.7|303.8|67
1735805140000|2025-01-02 08:05:40|305.4|304.2|305.4|304.4|305.4|304.4|305.4|304.2|2
1735805150000|2025-01-02 08:05:50|305.5|304.5|305.8|304.7|305.8|304.7|305.5|304.5|0
1735805160000|2025-01-02 08:06:00|305.9|304.8|305.9|304.9|305.9|304.9|305.9|304.8|0
1735805180000|2025-01-02 08:06:20|||||||||26
1735805190000|2025-01-02 08:06:30|305.8||305.8||305.8||305.8||0
1735805200000|2025-01-02 08:06:40|305.5||305.8||305.8||305.5||0
1735805220000|2025-01-02 08:07:00|305.9||305.9||305.9||305.9||0
1735805230000|2025-01-02 08:07:10|||||||||66
1735805240000|2025-01-02 08:07:20|||||||||1
1735805250000|2025-01-02 08:07:30|306.1|305|306.1|305|306.1|305|306.1|305|98
1735805280000|2025-01-02 08:08:00||305.7||305.7||305.7||305.7|0
1735805310000|2025-01-02 08:08:30|306.8|305.8|306.8|305.8|306.8|305.8|306.8|305.8|608
1735805330000|2025-01-02 08:08:50|||||||||1500
1735805360000|2025-01-02 08:09:20|306.1|305.3|306.1|305.3|306.1|305.3|306.1|305.3|339
1735805370000|2025-01-02 08:09:30|306||306.2||306.2||306||398
1735805390000|2025-01-02 08:09:50|306.3||306.4||306.4||306.3||0
1735805420000|2025-01-02 08:10:20|306.7|305.4|306.7|305.5|306.7|305.5|306.7|305.4|0
1735805430000|2025-01-02 08:10:30|||||||||1
1735805440000|2025-01-02 08:10:40|306.8|305.6|306.8|305.7|306.8|305.7|306.8|305.6|0
1735805470000|2025-01-02 08:11:10|306.7||306.7||306.7||306.7||0
1735805480000|2025-01-02 08:11:20|||||||||250
1735805520000|2025-01-02 08:12:00|306.6||306.6||306.6||306.6||0
1735805530000|2025-01-02 08:12:10|306.5|305.8|306.8|306.4|306.8|306.4|306.5|305.8|756
1735805560000|2025-01-02 08:12:40|306.9|306.5|306.9|306.6|306.9|306.6|306.9|306.5|1117
1735805580000|2025-01-02 08:13:00|307.5|306.7|307.5|306.8|307.5|306.8|307.5|306.7|1486
1735805590000|2025-01-02 08:13:10|307.4||307.5||307.5||307.4||0
1735805600000|2025-01-02 08:13:20|307|306.6|307.2|306.6|307.2|306.6|307|306.6|547
1735805610000|2025-01-02 08:13:30|306.8|306.4|307.7|306.9|307.7|306.9|306.8|306.4|2253
1735805620000|2025-01-02 08:13:40|||||||||1307
1735805640000|2025-01-02 08:14:00|307.8||307.8||307.8||307.8||0
1735805680000|2025-01-02 08:14:40|||||||||1683
1735805700000|2025-01-02 08:15:00|||||||||32
1735805720000|2025-01-02 08:15:20||307||307.1||307.1||307|0
1735805730000|2025-01-02 08:15:30||307.2||307.2||307.2||307.2|0
1735805820000|2025-01-02 08:17:00|||||||||3323
1735805860000|2025-01-02 08:17:40||307.3||307.3||307.3||307.3|0
1735805870000|2025-01-02 08:17:50|308.2|307.4|308.3|307.8|308.3|307.8|308.2|307.4|1131
1735805880000|2025-01-02 08:18:00|307.6|307.1|307.2|306.5|307.6|307.1|307.2|306.5|792
1735805890000|2025-01-02 08:18:10||306.3||306.4||306.4||306.3|0
1735805900000|2025-01-02 08:18:20|307.1|306.5|307.1|306.5|307.1|306.5|307.1|306.5|470
1735805940000|2025-01-02 08:19:00|||||||||1702
1735805960000|2025-01-02 08:19:20|||||||||125
1735805970000|2025-01-02 08:19:30||306.6||306.6||306.6||306.6|0
1735806000000|2025-01-02 08:20:00|307.7|306.9|307.7|306.9|307.7|306.9|307.7|306.9|121
1735806010000|2025-01-02 08:20:10||307||307.1||307.1||307|0
1735806020000|2025-01-02 08:20:20|307.6||307.6||307.6||307.6||176
1735806050000|2025-01-02 08:20:50|307.5|307.2|307.6|307.1|307.6|307.2|307.5|307.1|69
1735806060000|2025-01-02 08:21:00|307.5||307.4||307.5||307.4||0
1735806070000|2025-01-02 08:21:10||307||307||307||307|265
1735806150000|2025-01-02 08:22:30|||||||||110
1735806190000|2025-01-02 08:23:10|||||||||1533
1735806200000|2025-01-02 08:23:20|307|306.7|307.4|307|307.4|307|307|306.7|1408
1735806210000|2025-01-02 08:23:30|307.5|307.1|307.5|307.2|307.5|307.2|307.5|307.1|134
1735806220000|2025-01-02 08:23:40|307.2|306.9|307.2|306.9|307.2|306.9|307.2|306.9|317
1735806240000|2025-01-02 08:24:00|307.5|307|307.5|307|307.5|307|307.5|307|657
1735806290000|2025-01-02 08:24:50|307.4|306.9|307.4|306.9|307.4|306.9|307.4|306.9|200
1735806300000|2025-01-02 08:25:00|307.3||307.5||307.5||307.3||0
1735806310000|2025-01-02 08:25:10|307.4||307.3||307.4||307.3||0
1735806320000|2025-01-02 08:25:20|307.4|306.7|307.6|306.7|307.6|306.7|307.4|306.7|421
1735806330000|2025-01-02 08:25:30|308|307.3|308|307.3|308|307.3|308|307.3|1103
1735806340000|2025-01-02 08:25:40|307.9||307.9||307.9||307.9||0
1735806360000|2025-01-02 08:26:00|||||||||333
1735806370000|2025-01-02 08:26:10|307.8|307.1|307.4|307.1|307.8|307.1|307.4|307.1|10640
1735806380000|2025-01-02 08:26:20|307.1|306.7|307|306.7|307.1|306.8|307|306.7|1016
1735806390000|2025-01-02 08:26:30|307.4|306.8|307.4|306.8|307.4|306.8|307.4|306.8|283
1735806400000|2025-01-02 08:26:40|307.3||307.3||307.3||307.3||0
1735806410000|2025-01-02 08:26:50|307.4||307.4||307.4||307.4||0
1735806420000|2025-01-02 08:27:00|||||||||328
1735806430000|2025-01-02 08:27:10|307.3||307.2||307.3||307.2||0
1735806440000|2025-01-02 08:27:20|307.4||307.4||307.4||307.4||0
1735806460000|2025-01-02 08:27:40|||||||||1500
1735806480000|2025-01-02 08:28:00|307|306.6|307.2|306.7|307.3|306.7|307|306.6|1680
1735806510000|2025-01-02 08:28:30|307.1|306.6|307|306.6|307.1|306.6|307|306.6|343
1735806560000|2025-01-02 08:29:20|306.9|306.4|306.9|306.4|306.9|306.4|306.9|306.4|260
1735806570000|2025-01-02 08:29:30|306.3|306|306.3|306|306.3|306|306.3|306|390
1735806580000|2025-01-02 08:29:40|306.4||306.5||306.5||306.4||0
1735806600000|2025-01-02 08:30:00|306.4||306.4||306.5||306.4||25000
1735806610000|2025-01-02 08:30:10|306.5||306.5||306.5||306.5||0
1735806640000|2025-01-02 08:30:40|306.6||306.6||306.6||306.6||0
1735806670000|2025-01-02 08:31:10|306.7||306.6||306.7||306.6||112
1735806760000|2025-01-02 08:32:40|||||||||35437
1735806770000|2025-01-02 08:32:50|306.5||306.4||306.6||306.4||15640
1735806830000|2025-01-02 08:33:50|306.8||306.8||306.8||306.8||208
1735806890000|2025-01-02 08:34:50|||||||||17
1735806900000|2025-01-02 08:35:00|306.9|306.1|307.1|306.2|307.1|306.2|306.9|306.1|1
1735806910000|2025-01-02 08:35:10||306.4||306.5||306.5||306.4|0
1735806920000|2025-01-02 08:35:20|||||||||3237
1735806930000|2025-01-02 08:35:30|||||||||40
1735806980000|2025-01-02 08:36:20|307||306.9||307||306.9||140
1735806990000|2025-01-02 08:36:30|307|306.7|307|306.8|307|306.8|307|306.7|0
1735807030000|2025-01-02 08:37:10|306.9|306.2|306.6|306.2|306.9|306.2|306.6|306.2|801
1735807050000|2025-01-02 08:37:30|306.8||306.8||306.8||306.8||339
1735807060000|2025-01-02 08:37:40|306.9|306.4|307.3|306.8|307.3|306.8|306.8|306.4|536
1735807070000|2025-01-02 08:37:50|307.2|307|307.2|306.8|307.2|307|307|306.8|1870
1735807120000|2025-01-02 08:38:40|||||||||169
1735807130000|2025-01-02 08:38:50|307.4||307.4||307.4||307.4||174
1735807140000|2025-01-02 08:39:00|307.5|306.9|307.5|306.9|307.5|306.9|307.5|306.9|1
1735807160000|2025-01-02 08:39:20|307.6|307|307.6|307|307.6|307|307.6|307|744
1735807200000|2025-01-02 08:40:00|307.5|306.9|307.4|306.9|307.5|306.9|307.4|306.9|190
1735807230000|2025-01-02 08:40:30|307.6|307.3|307.7|307.3|307.7|307.3|307.6|307.1|380
1735807240000|2025-01-02 08:40:40|308|307.6|308|307.6|308|307.6|308|307.6|501
1735807250000|2025-01-02 08:40:50|||||||||275
1735807260000|2025-01-02 08:41:00|308.5|307.8|308.9|308.1|308.9|308.1|308.5|307.8|674
1735807270000|2025-01-02 08:41:10||308.2||308.2||308.2||308.2|6732
1735807280000|2025-01-02 08:41:20|309||309||309||309||0
1735807290000|2025-01-02 08:41:30|308.5|307.9|308.9|308.2|308.9|308.2|308.5|307.9|1509
1735807300000|2025-01-02 08:41:40|309|308.3|309|308.3|309|308.3|309|308.3|0
1735807310000|2025-01-02 08:41:50|308.9|308.4|308.9|308.4|308.9|308.4|308.9|308.4|201
1735807330000|2025-01-02 08:42:10|308.5|308.1|308.6|308.2|308.6|308.2|308.5|308.1|962
1735807340000|2025-01-02 08:42:20|308.2|307.9|308.6|308|308.6|308|308.2|307.9|1649
1735807370000|2025-01-02 08:42:50|||||||||258
1735807420000|2025-01-02 08:43:40|308.5|307.8|308.3|307.8|308.5|307.8|308.3|307.8|379
1735807470000|2025-01-02 08:44:30|308|307.7|308|307.7|308|307.7|308|307.7|400
1735807480000|2025-01-02 08:44:40|308.1||308.1||308.1||308.1||0
1735807500000|2025-01-02 08:45:00|308|307.8|308.5|307.9|308.5|307.9|308|307.8|147
1735807510000|2025-01-02 08:45:10|308.6||308.6||308.6||308.6||0
1735807530000|2025-01-02 08:45:30|308.7||308.8||308.8||308.7||0
1735807540000|2025-01-02 08:45:40|308.7|308|309.6|309.1|309.6|309.1|308.7|308|1267
1735807560000|2025-01-02 08:46:00|309.7||309.7||309.7||309.7||2660
1735807570000|2025-01-02 08:46:10|309.4|308.9|309.7|309.1|309.7|309.1|309.3|308.9|1708
1735807580000|2025-01-02 08:46:20|309.6|309.2|309.6|309.2|309.7|309.2|309.6|309.2|682
1735807590000|2025-01-02 08:46:30||309.3||309.3||309.3||309.3|1100
1735807600000|2025-01-02 08:46:40|309.8||309.9||309.9||309.8||0
1735807620000|2025-01-02 08:47:00|309.8||309.8||309.8||309.8||0
1735807630000|2025-01-02 08:47:10|309.9||309.8||309.9||309.8||190
1735807730000|2025-01-02 08:48:50|||||||||5000
1735807750000|2025-01-02 08:49:10|||||||||563
1735807760000|2025-01-02 08:49:20|||||||||1564
1735807770000|2025-01-02 08:49:30|309.7||309.7||309.7||309.7||0
1735807780000|2025-01-02 08:49:40|309.6|308.9|309.3|308.9|309.6|308.9|309.2|308.9|1093
1735807790000|2025-01-02 08:49:50|309|308.6|309|308.9|309|308.9|308.9|308.5|1850
1735807800000|2025-01-02 08:50:00|309.4|308.8|309.4|308.8|309.4|308.8|309.4|308.8|68
1735807810000|2025-01-02 08:50:10|309.5|308.9|309.5|308.9|309.5|308.9|309.5|308.9|0
1735807830000|2025-01-02 08:50:30|309.6||309.6||309.6||309.6||0
1735807840000|2025-01-02 08:50:40|309.7||309.8||309.8||309.7||0
1735807850000|2025-01-02 08:50:50|309.9|309|309.9|309.1|309.9|309.1|309.9|309|0
1735807930000|2025-01-02 08:52:10|311.1|310.1|310.9|310.1|311.1|310.3|310.9|310.1|4806
1735807940000|2025-01-02 08:52:20|311.1|310.7|311.1|310.9|311.1|310.9|311.1|310.7|1369
1735807950000|2025-01-02 08:52:30|311|310.3|310.9|310.5|311|310.5|310.8|310.3|1040
1735807960000|2025-01-02 08:52:40|311.1|310.6|311.1|310.5|311.1|310.6|311.1|310.5|0
1735807970000|2025-01-02 08:52:50|||||||||3500
1735807980000|2025-01-02 08:53:00|311|310.6|311|310.6|311|310.6|311|310.6|304
1735807990000|2025-01-02 08:53:10|310.9|310.5|310.9|310.5|310.9|310.5|310.9|310.5|233
1735808030000|2025-01-02 08:53:50|311.5|310.7|311.5|310.9|311.5|310.9|311.5|310.7|863
1735808070000|2025-01-02 08:54:30|311.6||311.6||311.6||311.6||0
1735808090000|2025-01-02 08:54:50|||||||||3264
1735808100000|2025-01-02 08:55:00||311||311||311||311|1323
1735808110000|2025-01-02 08:55:10|||||||||200
1735808120000|2025-01-02 08:55:20|||||||||2641
1735808140000|2025-01-02 08:55:40||311.2||311.2||311.2||311.2|0
1735808160000|2025-01-02 08:56:00|||||||||2000
1735808170000|2025-01-02 08:56:10|312.8|311.5|312.2|311.5|312.8|311.5|312.2|311.5|71
1735808190000|2025-01-02 08:56:30|||||||||28
1735808200000|2025-01-02 08:56:40|312.5|311.6|312.5|311.6|312.5|311.6|312.5|311.6|0
1735808210000|2025-01-02 08:56:50|||||||||7
1735808220000|2025-01-02 08:57:00||311.7||311.9||311.9||311.7|33
1735808230000|2025-01-02 08:57:10|312.2|311.7|311.9|311.4|312.2|311.8|311.5|311.2|2322
1735808240000|2025-01-02 08:57:20||311.3||311.3||311.3||311.3|0
1735808250000|2025-01-02 08:57:30|311.7|311.4|312.3|311.9|312.3|311.9|311.7|311.4|208
1735808260000|2025-01-02 08:57:40|312.1|311.6|312.4|311.6|312.4|311.6|312|311.6|1192
1735808270000|2025-01-02 08:57:50|312.7|311.7|312.7|311.7|312.7|311.7|312.7|311.7|0
1735808280000|2025-01-02 08:58:00|312.6||312.6||312.6||312.6||0
1735808290000|2025-01-02 08:58:10|312||312||312||312||2100
1735808300000|2025-01-02 08:58:20|312.7|311.8|312.7|311.9|312.7|311.9|312.7|311.8|1400
1735808350000|2025-01-02 08:59:10|||||||||500
1735808360000|2025-01-02 08:59:20|312.3|311.8|312.6|312.1|312.6|312.1|312.3|311.8|2114
1735808370000|2025-01-02 08:59:30|312.7||312.7||312.7||312.7||0
1735808380000|2025-01-02 08:59:40|312.4|312|312.4|312|312.4|312|312.4|312|661
1735808390000|2025-01-02 08:59:50|312.2|311.9|312.2|311.9|312.5|311.9|312.2|311.9|287
1735808400000|2025-01-02 09:00:00||311.6||311.6||311.6||311.6|107
1735808410000|2025-01-02 09:00:10|311.9|311.4|311.9|311.4|311.9|311.4|311.9|311.4|3308
1735808420000|2025-01-02 09:00:20|||||||||618
1735808430000|2025-01-02 09:00:30|311.8|311.2|311.8|311.2|311.8|311.2|311.8|311.2|345
1735808440000|2025-01-02 09:00:40|||||||||1670
1735808460000|2025-01-02 09:01:00|311.4|310.8|311.4|310.9|311.4|310.9|311.4|310.8|830
1735808470000|2025-01-02 09:01:10|||||||||3500
1735808480000|2025-01-02 09:01:20|||||||||1355
1735808490000|2025-01-02 09:01:30|311.3|310.8|311.2|310.8|311.3|310.8|311.2|310.8|99
1735808510000|2025-01-02 09:01:50|311.1||311||311.1||311||0
1735808520000|2025-01-02 09:02:00|310.9|310.3|311|310.4|311|310.4|310.9|310.3|1073
1735808530000|2025-01-02 09:02:10|310.9||310.9||310.9||310.9||0
1735808540000|2025-01-02 09:02:20|||||||||3334
1735808550000|2025-01-02 09:02:30|310.8||310.7||310.8||310.7||27000
1735808560000|2025-01-02 09:02:40|310.6|309.9|310.1|309.9|310.6|309.9|310.1|309.9|29
1735808570000|2025-01-02 09:02:50|310.3|309.8|310.4|309.8|310.4|309.8|310.3|309.8|3580
1735808590000|2025-01-02 09:03:10|310.3||310.3||310.3||310.3||0
1735808600000|2025-01-02 09:03:20|310.2||310.2||310.2||310.2||0
1735808620000|2025-01-02 09:03:40|310.6|310.2|310.6|310.2|310.6|310.2|310.6|310.2|899
1735808630000|2025-01-02 09:03:50|311|310.4|310.7|310.5|311|310.5|310.7|310.4|184
1735808640000|2025-01-02 09:04:00|310.5|310.4|310.8|310.2|310.8|310.4|310.5|310.2|3286
1735808650000|2025-01-02 09:04:10|310.9||310.9||310.9||310.9||1758
1735808660000|2025-01-02 09:04:20|310.5|310.3|310.1|310|310.7|310.3|310.1|310|4226
1735808670000|2025-01-02 09:04:30||309.9||309.9||309.9||309.9|699
1735808680000|2025-01-02 09:04:40|310.5|310|310|309.8|310.5|310|310|309.8|1438
1735808690000|2025-01-02 09:04:50|310.2|309.9|310.3|309.9|310.7|310|310.2|309.8|1033
1735808700000|2025-01-02 09:05:00|310|309.8|310|309.8|310|309.8|310|309.8|635
1735808710000|2025-01-02 09:05:10|309.9|309.7|309.9|309.4|310|309.7|309.8|309.4|36399
1735808720000|2025-01-02 09:05:20|309.8||309.9||309.9||309.8||0
1735808730000|2025-01-02 09:05:30|309.5||309.6||309.6||309.5||556
1735808740000|2025-01-02 09:05:40|309.5|309.3|309.5|309.3|309.5|309.3|309.5|309.3|1775
1735808760000|2025-01-02 09:06:00|309.6||309.6||309.6||309.6||14500
1735808770000|2025-01-02 09:06:10|309.3|309|309.3|309|309.3|309|309.3|309|819
1735808780000|2025-01-02 09:06:20|||||||||3800
1735808790000|2025-01-02 09:06:30|309.1||309.1||309.1||309.1||4493
1735808810000|2025-01-02 09:06:50|309.2|309.1|309.2|308.9|309.2|309.1|309.1|308.9|404
1735808820000|2025-01-02 09:07:00|309.1|308.7|309|308.7|309.1|308.7|309|308.7|262
1735808870000|2025-01-02 09:07:50|||||||||160
1735808880000|2025-01-02 09:08:00|309.2|308.8|309.1|308.7|309.2|308.9|309.1|308.7|1085
1735808900000|2025-01-02 09:08:20|309.2||309.2||309.2||309.2||2000
1735808910000|2025-01-02 09:08:30|||||||||610
1735808980000|2025-01-02 09:09:40|309.1|308.8|309.2|308.8|309.2|308.8|309|308.8|278
1735808990000|2025-01-02 09:09:50|||||||||13
1735809020000|2025-01-02 09:10:20|||||||||222
1735809030000|2025-01-02 09:10:30|309.3|308.9|309.3|308.9|309.3|308.9|309.3|308.9|151
1735809040000|2025-01-02 09:10:40|309.7|309|309.7|309.2|309.7|309.2|309.6|309|85
1735809050000|2025-01-02 09:10:50|309.6||309.6||309.6||309.6||0
1735809060000|2025-01-02 09:11:00|309.7|309.3|310|309.6|310|309.6|309.7|309.3|924
1735809070000|2025-01-02 09:11:10|309.9||309.9||309.9||309.9||42
1735809080000|2025-01-02 09:11:20|310||310.2||310.2||310||0
1735809140000|2025-01-02 09:12:20|310.5|309.7|310.5|309.9|310.5|309.9|310.5|309.7|188
1735809150000|2025-01-02 09:12:30|310.3|310|310.3|310|310.3|310|310.3|310|0
1735809270000|2025-01-02 09:14:30|310.7|310.3|310.7|310.3|310.7|310.3|310.7|310.3|770
1735809280000|2025-01-02 09:14:40|||||||||4803
1735809290000|2025-01-02 09:14:50|310.4|310.1|310.4|310.1|310.4|310.1|310.4|310.1|7293
1735809350000|2025-01-02 09:15:50|310.3|309.9|310.3|309.9|310.3|309.9|310.3|309.9|2000
1735809360000|2025-01-02 09:16:00|310.4|310|310.5|310|310.6|310|310.4|310|5000
1735809370000|2025-01-02 09:16:10|310.4||310.4||310.4||310.4||0
1735809440000|2025-01-02 09:17:20|310.2|309.7|310.2|309.7|310.2|309.7|310.2|309.7|231
1735809470000|2025-01-02 09:17:50|309.9|309.5|309.9|309.5|309.9|309.5|309.9|309.5|542
1735809520000|2025-01-02 09:18:40|310.3|309.8|310.3|309.9|310.3|309.9|310.3|309.8|704
1735809530000|2025-01-02 09:18:50|310.5|310.1|310.5|310.1|310.5|310.1|310.5|310.1|556
1735809540000|2025-01-02 09:19:00|||||||||1452
1735809550000|2025-01-02 09:19:10|||||||||1600
1735809570000|2025-01-02 09:19:30||310.2||310.2||310.2||310.2|640
1735809620000|2025-01-02 09:20:20|310.3|309.8|310.3|310|310.3|310|310.3|309.8|278
1735809660000|2025-01-02 09:21:00|310.2|309.7|310.2|309.7|310.2|309.7|310.1|309.7|879
1735809680000|2025-01-02 09:21:20|310.1||310.1||310.1||310.1||0
1735809710000|2025-01-02 09:21:50|310||310||310||310||187
1735809720000|2025-01-02 09:22:00|309.9|309.4|309.9|309.4|309.9|309.4|309.9|309.4|550
1735809740000|2025-01-02 09:22:20|309.8||309.8||309.8||309.8||0
1735809770000|2025-01-02 09:22:50||309.5||309.5||309.5||309.5|0
1735809780000|2025-01-02 09:23:00||309.7||309.7||309.7||309.7|0
1735809810000|2025-01-02 09:23:30|310.2||310.2||310.2||310.2||76
1735809870000|2025-01-02 09:24:30|||||||||961
1735809890000|2025-01-02 09:24:50|310|309.5|310|309.5|310|309.5|310|309.5|541
1735809920000|2025-01-02 09:25:20|310.1||310.1||310.1||310.1||0
1735809940000|2025-01-02 09:25:40|309.9|309.4|309.9|309.4|309.9|309.4|309.7|309.4|794
1735809950000|2025-01-02 09:25:50|309.8|309.8|309.8|309.4|309.8|309.8|309.8|309.4|2
1735810010000|2025-01-02 09:26:50|309.7||309.6||309.7||309.6||0
1735810030000|2025-01-02 09:27:10|309.9||309.9||309.9||309.9||645
1735810040000|2025-01-02 09:27:20||309.3||309.3||309.3||309.3|0
1735810050000|2025-01-02 09:27:30||309.2||309.2||309.2||309.2|0
1735810060000|2025-01-02 09:27:40|309.8||309.8||309.8||309.8||0
1735810070000|2025-01-02 09:27:50|309.7||309.7||309.7||309.7||374
1735810080000|2025-01-02 09:28:00|310|309.6|309.8|309.6|310|309.6|309.8|309.6|1500
1735810090000|2025-01-02 09:28:10|||||||||252
1735810120000|2025-01-02 09:28:40|||||||||1100
1735810170000|2025-01-02 09:29:30||309.7||309.7||309.7||309.7|59
1735810180000|2025-01-02 09:29:40|310.1||309.8||310.1||309.8||0
1735810200000|2025-01-02 09:30:00|310.2|309.9|310.2|309.9|310.2|309.9|310.2|309.9|88
1735810220000|2025-01-02 09:30:20|||||||||868
1735810390000|2025-01-02 09:33:10|||||||||2
1735810430000|2025-01-02 09:33:50|||||||||294
1735810460000|2025-01-02 09:34:20|||||||||383
1735810470000|2025-01-02 09:34:30|310.4|310|310.4|310|310.4|310|310.4|310|366
1735810550000|2025-01-02 09:35:50|310.3|309.9|310.3|309.9|310.3|309.9|310.3|309.9|293
1735810560000|2025-01-02 09:36:00|310|309.7|310|309.7|310|309.7|310|309.7|728
1735810570000|2025-01-02 09:36:10|309.7|309.4|309.6|309.4|309.7|309.4|309.6|309.4|395
1735810610000|2025-01-02 09:36:50|310.1|309.7|310.2|309.7|310.3|309.7|310.1|309.7|775
1735810680000|2025-01-02 09:38:00|310.1||310.2||310.2||310.1||245
1735810730000|2025-01-02 09:38:50|310.1|309.4|309.7|309.4|310.1|309.4|309.7|309.4|276
1735810850000|2025-01-02 09:40:50|310.1|309.5|310.1|309.5|310.1|309.5|310.1|309.5|1058
1735810870000|2025-01-02 09:41:10|||||||||712
1735810900000|2025-01-02 09:41:40|310|309.6|310|309.6|310|309.6|310|309.6|0
1735810930000|2025-01-02 09:42:10|310.2|309.7|310|309.7|310.2|310|310|309.7|5493
1735810980000|2025-01-02 09:43:00|310.2|309.8|310.2|310|310.2|310|310.2|309.8|921
1735810990000|2025-01-02 09:43:10|310.7|310.3|310.8|310.3|310.8|310.3|310.7|310.3|407
1735811080000|2025-01-02 09:44:40|||||||||12
1735811090000|2025-01-02 09:44:50|||||||||957
1735811140000|2025-01-02 09:45:40||310.4||310.4||310.4||310.4|1000
1735811230000|2025-01-02 09:47:10|310.6|310.5|310|309.6|310.6|310.5|309.8|309.6|1023
1735811250000|2025-01-02 09:47:30|309.9||309.9||309.9||309.9||0
1735811330000|2025-01-02 09:48:50|310|309.8|310|309.8|310|309.8|310|309.8|27
1735811420000|2025-01-02 09:50:20||309.6||309.6||309.6||309.6|0
1735811510000|2025-01-02 09:51:50|||||||||3
1735811530000|2025-01-02 09:52:10|310.2|309.7|310.2|309.9|310.2|309.9|310.2|309.7|63
1735811560000|2025-01-02 09:52:40||309.8||309.8||309.8||309.8|0
1735811570000|2025-01-02 09:52:50|||||||||200
1735811580000|2025-01-02 09:53:00|310.1||310.1||310.1||310.1||556
1735811690000|2025-01-02 09:54:50|309.4|308.8|309.1|308.5|309.4|308.8|309.1|308.5|1492
1735811700000|2025-01-02 09:55:00|308.8|308.4|309.1|308.6|309.1|308.7|308.8|308.4|1407
1735811720000|2025-01-02 09:55:20|309||308.9||309||308.9||6
1735811730000|2025-01-02 09:55:30|309||309||309||309||0
1735811740000|2025-01-02 09:55:40|308.8|308.4|308.8|308.4|308.8|308.4|308.8|308.4|270
1735811750000|2025-01-02 09:55:50|||||||||1748
1735811800000|2025-01-02 09:56:40|308.6|308.3|308.8|308.5|308.8|308.5|308.6|308.3|564
1735811830000|2025-01-02 09:57:10|309.6|309.4|310.3|309.8|310.3|309.8|309.6|309.4|1549
1735811840000|2025-01-02 09:57:20|310.4||310.5||310.5||310.4||0
1735811850000|2025-01-02 09:57:30|310.6|310.2|310.6|310.2|310.6|310.2|310.6|310.2|211
1735811860000|2025-01-02 09:57:40|310.8|309.8|310.8|310.5|310.8|310.5|310.3|309.8|1644
1735811870000|2025-01-02 09:57:50|310.9||310.9||310.9||310.9||0
1735811880000|2025-01-02 09:58:00|311|310.6|311|310.6|311|310.6|311|310.6|356
1735811890000|2025-01-02 09:58:10|311.1||311.1||311.1||311.1||0
1735811920000|2025-01-02 09:58:40||310.7||310.8||310.8||310.7|58
1735811950000|2025-01-02 09:59:10|311.5|311.1|311.5|311.1|311.5|311.1|311.5|311.1|525
1735811960000|2025-01-02 09:59:20|||||||||411
1735811980000|2025-01-02 09:59:40|||||||||7
1735812010000|2025-01-02 10:00:10|||||||||6000
1735812020000|2025-01-02 10:00:20|311.3|310.9|311.3|310.9|311.3|310.9|311.3|310.9|449
1735812110000|2025-01-02 10:01:50|311.4||311.4||311.4||311.4||200
1735812140000|2025-01-02 10:02:20|||||||||16
1735812180000|2025-01-02 10:03:00|311.5|311|311.5|311.1|311.5|311.1|311.5|311|0
1735812210000|2025-01-02 10:03:30|||||||||30
1735812220000|2025-01-02 10:03:40||311.4||311.1||311.4||311.1|374
1735812230000|2025-01-02 10:03:50|312.1|311.6|312.2|311.6|312.2|311.6|312.1|311.6|595
1735812240000|2025-01-02 10:04:00|312.3|311.7|312.3|311.7|312.3|311.7|312.3|311.7|0
1735812260000|2025-01-02 10:04:20|312|311.6|311.7|311.4|312|311.6|311.7|311.4|4043
1735812270000|2025-01-02 10:04:30||311.5||311.4||311.5||311.4|57
1735812280000|2025-01-02 10:04:40|||||||||100
1735812320000|2025-01-02 10:05:20|||||||||2314
1735812330000|2025-01-02 10:05:30|311.6||311.6||311.6||311.6||646
1735812360000|2025-01-02 10:06:00|311.5|311.1|311.5|311.1|311.5|311.1|311.5|311.1|337
1735812480000|2025-01-02 10:08:00|||||||||384
1735812520000|2025-01-02 10:08:40|311.1|310.9|311.1|310.9|311.1|310.9|311.1|310.9|277
1735812540000|2025-01-02 10:09:00|||||||||6
1735812550000|2025-01-02 10:09:10|||||||||418
1735812580000|2025-01-02 10:09:40|311|310.8|311|310.8|311|310.8|310.9|310.8|340
1735812590000|2025-01-02 10:09:50|310.9|310.4|310.9|310.4|310.9|310.4|310.9|310.4|514
1735812620000|2025-01-02 10:10:20|310.8||310.8||310.8||310.8||4339
1735812630000|2025-01-02 10:10:30|||||||||301
1735812660000|2025-01-02 10:11:00|||||||||13
1735812680000|2025-01-02 10:11:20|||||||||538
1735812730000|2025-01-02 10:12:10|311.5|310.9|311.5|310.9|311.5|310.9|311.5|310.9|1080
1735812740000|2025-01-02 10:12:20||311||311||311||311|0
1735812780000|2025-01-02 10:13:00|311.4||311.4||311.4||311.4||519
1735812790000|2025-01-02 10:13:10|311.5||311.5||311.5||311.5||0
1735812810000|2025-01-02 10:13:30|||||||||1000
1735812860000|2025-01-02 10:14:20|311.4||311.4||311.4||311.4||2
1735812870000|2025-01-02 10:14:30|311.5||311.5||311.5||311.5||0
1735812930000|2025-01-02 10:15:30|||||||||133
1735812970000|2025-01-02 10:16:10|||||||||445
1735813030000|2025-01-02 10:17:10|||||||||118
1735813040000|2025-01-02 10:17:20||311.1||311.1||311.1||311.1|1300
1735813090000|2025-01-02 10:18:10|311.6|311.2|311.5|311.1|311.6|311.2|311.5|311.1|111
1735813100000|2025-01-02 10:18:20|311.6||311.6||311.6||311.6||0
1735813120000|2025-01-02 10:18:40||311.2||311.2||311.2||311.2|130
1735813130000|2025-01-02 10:18:50|311.5|311.4|311.7|311.6|311.7|311.6|311.5|311.2|906
1735813170000|2025-01-02 10:19:30|312.1||312.1||312.1||312.1||38
1735813180000|2025-01-02 10:19:40|312.3|311.7|312.3|311.8|312.3|311.8|312.3|311.7|0
1735813250000|2025-01-02 10:20:50|311.8|311.7|312|311.6|312|311.7|311.8|311.5|360
1735813260000|2025-01-02 10:21:00|312.1||312.1||312.1||312.1||0
1735813360000|2025-01-02 10:22:40|||||||||1
1735813400000|2025-01-02 10:23:20|||||||||30
1735813450000|2025-01-02 10:24:10|||||||||335
1735813480000|2025-01-02 10:24:40|312.2||312.2||312.2||312.2||0
1735813490000|2025-01-02 10:24:50|312.1||312.2||312.2||312.1||0
1735813500000|2025-01-02 10:25:00|312.1||312.2||312.2||312.1||0
1735813510000|2025-01-02 10:25:10|312.1||312.1||312.1||312.1||0
1735813570000|2025-01-02 10:26:10|312||312||312||312||0
1735813630000|2025-01-02 10:27:10|||||||||646
1735813720000|2025-01-02 10:28:40|311.8||311.8||311.8||311.8||298
1735813730000|2025-01-02 10:28:50|312.3|312.1|312.5|312.2|312.7|312.3|312.3|312.1|160
1735813750000|2025-01-02 10:29:10|312.6||312.6||312.6||312.5||0
1735813760000|2025-01-02 10:29:20|312.5||312.6||312.6||312.5||10000
1735813770000|2025-01-02 10:29:30|312.5||312.6||312.6||312.5||0
1735813780000|2025-01-02 10:29:40|312.5|312|312|311.6|312.5|312|312|311.6|3699
1735813800000|2025-01-02 10:30:00|311.6|311.4|311.6|311.4|311.6|311.4|311.6|311.4|952
1735813810000|2025-01-02 10:30:10|312|311.6|312|311.6|312|311.6|312|311.6|6573
1735813870000|2025-01-02 10:31:10|||||||||166
1735813960000|2025-01-02 10:32:40|311.9|311.7|312.1|311.7|312.1|311.7|311.8|311.7|5531
1735813980000|2025-01-02 10:33:00|||||||||250
1735814020000|2025-01-02 10:33:40||312||312||312||312|0
1735814050000|2025-01-02 10:34:10|312.3|311.8|312.4|312.2|312.4|312.2|312.3|311.8|69
1735814060000|2025-01-02 10:34:20|312.5|312.3|312.5|312.1|312.5|312.3|312.4|312.1|2082
1735814200000|2025-01-02 10:36:40|||||||||3
1735814210000|2025-01-02 10:36:50|||||||||699
1735814230000|2025-01-02 10:37:10||312.2||312.2||312.2||312.2|0
1735814290000|2025-01-02 10:38:10|312.3|312.1|312.4|312.2|312.4|312.2|312.3|312.1|243
1735814310000|2025-01-02 10:38:30|||||||||20
1735814410000|2025-01-02 10:40:10||312.1||312.1||312.1||312.1|2243
1735814430000|2025-01-02 10:40:30|311.9|311.7|311.9|311.7|311.9|311.7|311.9|311.7|427
1735814450000|2025-01-02 10:40:50|312||311.9||312||311.9||238
1735814520000|2025-01-02 10:42:00|||||||||130
1735814530000|2025-01-02 10:42:10|||||||||170
1735814540000|2025-01-02 10:42:20|312||312||312||312||300
1735814550000|2025-01-02 10:42:30|311.9|311.6|311.9|311.6|311.9|311.6|311.9|311.6|963
1735814560000|2025-01-02 10:42:40|312||312||312||312||556
1735814580000|2025-01-02 10:43:00|312.2|311.7|312.2|312|312.2|312|312.2|311.7|463
1735814600000|2025-01-02 10:43:20|311.8|311.6|311.7|311.5|311.8|311.6|311.7|311.5|1836
1735814610000|2025-01-02 10:43:30|312.2|311.8|311.9|311.6|312.2|311.8|311.9|311.6|1503
1735814620000|2025-01-02 10:43:40|312|311.5|312.2|311.8|312.2|311.8|312|311.5|200
1735814780000|2025-01-02 10:46:20|||||||||831
1735814790000|2025-01-02 10:46:30|312.1||312.1||312.1||312.1||1
1735814800000|2025-01-02 10:46:40|312||312||312||312||0
1735814830000|2025-01-02 10:47:10|||||||||4000
1735814920000|2025-01-02 10:48:40|312.5|312.1|312.5|312.1|312.5|312.1|312.5|312.1|162
1735815030000|2025-01-02 10:50:30|||||||||389
1735815080000|2025-01-02 10:51:20|||||||||2000
1735815140000|2025-01-02 10:52:20|||||||||50000
1735815190000|2025-01-02 10:53:10|312.6|312.5|313.1|312.8|313.2|312.8|312.6|312.5|1703
1735815200000|2025-01-02 10:53:20|||||||||32
1735815220000|2025-01-02 10:53:40||312.9||312.9||312.9||312.9|100
1735815240000|2025-01-02 10:54:00|||||||||642
1735815250000|2025-01-02 10:54:10|||||||||50000
1735815270000|2025-01-02 10:54:30|313.2|312.8|313.2|313.1|313.2|313.1|313.2|312.8|561
1735815280000|2025-01-02 10:54:40|313|312.9|313|312.8|313|313|313|312.8|2691
1735815300000|2025-01-02 10:55:00|312.8|312.6|312.7|312.5|312.8|312.6|312.7|312.5|2828
1735815310000|2025-01-02 10:55:10|312.9|312.6|312.8|312.5|312.9|312.6|312.8|312.5|846
1735815320000|2025-01-02 10:55:20|312.9|312.7|313.2|313|313.2|313|312.9|312.7|592
1735815330000|2025-01-02 10:55:30|313|312.9|313|312.8|313|313.1|313|312.7|1788
1735815350000|2025-01-02 10:55:50|312.9|312.7|312.9|312.7|312.9|312.7|312.9|312.7|303
1735815360000|2025-01-02 10:56:00|||||||||1487
1735815370000|2025-01-02 10:56:10|313.1|312.8|313|312.9|313.2|312.9|312.9|312.8|2536
1735815380000|2025-01-02 10:56:20|312.9|312.8|312.8|312.7|313|312.8|312.8|312.7|3228
1735815390000|2025-01-02 10:56:30||312.5||312.6||312.6||312.5|169
1735815400000|2025-01-02 10:56:40|313||313||313||313||0
1735815410000|2025-01-02 10:56:50|||||||||31
1735815420000|2025-01-02 10:57:00|312.9|312.5|312.9|312.6|312.9|312.6|312.7|312.5|1284
1735815430000|2025-01-02 10:57:10|312.7|312.5|312.7|312.5|312.7|312.5|312.7|312.5|395
1735815490000|2025-01-02 10:58:10|313|312.7|312.7|312.5|313.1|312.7|312.7|312.5|2547
1735815500000|2025-01-02 10:58:20|312.6||312.7||312.7||312.6||200
1735815560000|2025-01-02 10:59:20|312.6|312.4|312.6|312.4|312.6|312.4|312.6|312.4|199
1735815570000|2025-01-02 10:59:30|||||||||1000
1735815590000|2025-01-02 10:59:50|312.5|312.3|312.5|312.3|312.5|312.3|312.5|312.3|653
1735815600000|2025-01-02 11:00:00|312.4|312.2|312.4|312.2|312.4|312.2|312.4|312.2|571
1735815620000|2025-01-02 11:00:20|312.3|312.1|312.2|312.1|312.3|312.1|312.2|312.1|170
1735815630000|2025-01-02 11:00:30|312.1|311.9|312.1|312|312.1|312|312.1|311.9|187
1735815660000|2025-01-02 11:01:00|311.9|311.7|311.9|311.7|311.9|311.7|311.9|311.7|4400
1735815680000|2025-01-02 11:01:20|311.6|311.4|311.6|311.4|311.6|311.4|311.6|311.4|440
1735815690000|2025-01-02 11:01:30|311.7||311.8||311.8||311.7||77
1735815700000|2025-01-02 11:01:40|||||||||2163
1735815710000|2025-01-02 11:01:50|311.7||311.7||311.7||311.7||2151
1735815720000|2025-01-02 11:02:00|||||||||22
1735815730000|2025-01-02 11:02:10|311.6||311.6||311.6||311.6||383
1735815740000|2025-01-02 11:02:20|||||||||3
1735815750000|2025-01-02 11:02:30||311.2||311.2||311.2||311.2|594
1735815760000|2025-01-02 11:02:40|311.4|311.3|311.5|311.4|311.6|311.4|311.4|311.3|155
1735815770000|2025-01-02 11:02:50|311.6||311.6||311.6||311.6||0
1735815810000|2025-01-02 11:03:30|||||||||6476
1735815820000|2025-01-02 11:03:40|311.5|311.2|311.5|311.2|311.5|311.2|311.5|311.2|111
1735815830000|2025-01-02 11:03:50|311.4|311|311.2|311|311.4|311|311.2|311|52697
1735815840000|2025-01-02 11:04:00|||||||||57
1735815900000|2025-01-02 11:05:00|311.5|311.2|311.5|311.2|311.5|311.2|311.5|311.2|30
1735815910000|2025-01-02 11:05:10||311.1||311||311.1||311|562
1735816100000|2025-01-02 11:08:20|||||||||357
1735816150000|2025-01-02 11:09:10|311.4|311.1|311.4|311|311.4|311.1|311.4|311|0
1735816160000|2025-01-02 11:09:20|311.5|311.1|311.5|311|311.5|311.1|311.5|311|11
1735816220000|2025-01-02 11:10:20|311.4||311.4||311.4||311.4||561
1735816230000|2025-01-02 11:10:30|311.3||311.3||311.3||311.3||0
1735816350000|2025-01-02 11:12:30|310.6|310.3|310.8|310.5|310.8|310.5|310.6|310.3|551
1735816370000|2025-01-02 11:12:50|311|310.8|311|310.8|311|310.8|311|310.8|182
1735816380000|2025-01-02 11:13:00|311.1||311.1||311.1||311.1||0
1735816390000|2025-01-02 11:13:10|311.2||311.3||311.3||311.2||0
1735816410000|2025-01-02 11:13:30|||||||||500
1735816620000|2025-01-02 11:17:00|311.2||311.2||311.2||311.2||0
1735816640000|2025-01-02 11:17:20|||||||||500
1735816670000|2025-01-02 11:17:50|||||||||46
1735816720000|2025-01-02 11:18:40|311.3|311.1|311.3|311.1|311.3|311.1|311.3|311.1|38
1735816750000|2025-01-02 11:19:10||311||311||311||311|33
1735817060000|2025-01-02 11:24:20|311.5|311.2|311.5|311.2|311.5|311.2|311.5|311.2|52
1735817100000|2025-01-02 11:25:00|311.4|311.1|311.4|311|311.4|311.1|311.4|311|6410
1735817110000|2025-01-02 11:25:10|311.5||311.5||311.5||311.5||0
1735817210000|2025-01-02 11:26:50||311.1||311.1||311.1||311.1|556
1735817260000|2025-01-02 11:27:40|311.2|311.2|311.1|311|311.2|311.2|311.1|311|909
1735817270000|2025-01-02 11:27:50|311.2|311.1|311.3|311.1|311.3|311.1|311.2|311.1|21
1735817290000|2025-01-02 11:28:10|||||||||649
1735817380000|2025-01-02 11:29:40|||||||||782
1735817400000|2025-01-02 11:30:00|||||||||279
1735817410000|2025-01-02 11:30:10|311.2|311|311.3|311|311.3|311|311.2|311|547
1735817450000|2025-01-02 11:30:50||310.9||310.9||310.9||310.9|107
1735817620000|2025-01-02 11:33:40||311.2||311.2||311.2||311.2|282
1735817630000|2025-01-02 11:33:50|311.1|311|311.2|310.9|311.2|311|311.1|310.9|791
1735817690000|2025-01-02 11:34:50|311.3||311.3||311.3||311.3||0
1735817790000|2025-01-02 11:36:30|||||||||1348
1735817800000|2025-01-02 11:36:40|310.9|310.6|310.8|310.7|310.9|310.7|310.8|310.6|615
1735817820000|2025-01-02 11:37:00|311.2||311.2||311.2||311.2||318
1735817880000|2025-01-02 11:38:00|311.3|310.8|311.3|310.8|311.3|310.8|311.2|310.8|0
1735817890000|2025-01-02 11:38:10|311.2||311.2||311.2||311.2||0
1735818060000|2025-01-02 11:41:00||310.7||310.7||310.7||310.7|0
1735818090000|2025-01-02 11:41:30|311.1||311||311.1||311||50
1735818170000|2025-01-02 11:42:50|311.1||311.1||311.1||311.1||0
1735818290000|2025-01-02 11:44:50|311.2||311.2||311.2||311.1||0
1735818320000|2025-01-02 11:45:20|311.1||311.1||311.1||311.1||0
1735818330000|2025-01-02 11:45:30|311.2||311.1||311.2||311.1||0
1735818360000|2025-01-02 11:46:00|311.2||311.1||311.2||311.1||0
1735818380000|2025-01-02 11:46:20|311.2|310.5|310.9|310.5|311.2|310.5|310.9|310.5|340
1735818400000|2025-01-02 11:46:40|310.8|310.2|310.6|310.2|310.8|310.2|310.6|310.2|29
1735818430000|2025-01-02 11:47:10||310||310||310||310|0
1735818460000|2025-01-02 11:47:40|||||||||10
1735818470000|2025-01-02 11:47:50||309.9||309.9||309.9||309.9|0
1735818480000|2025-01-02 11:48:00|||||||||332
1735818520000|2025-01-02 11:48:40|310.5|309.8|310.5|309.8|310.5|309.8|310.5|309.8|46
1735818530000|2025-01-02 11:48:50|||||||||1500
1735818610000|2025-01-02 11:50:10|310.6|310.3|310.6|310.3|310.6|310.3|310.5|310.3|1041
1735818650000|2025-01-02 11:50:50||310.4||310.4||310.4||310.4|0
1735818660000|2025-01-02 11:51:00||310.3||310.3||310.3||310.3|0
1735818670000|2025-01-02 11:51:10|310.9|310.4|310.8|310.4|310.9|310.4|310.7|310.3|289
1735818690000|2025-01-02 11:51:30|310.9|310.5|310.9|310.5|310.9|310.5|310.9|310.5|0
1735818720000|2025-01-02 11:52:00|311||311||311||311||0
1735818730000|2025-01-02 11:52:10|||||||||1000
1735818760000|2025-01-02 11:52:40|310.5|310|310.6|310|310.6|310|310.5|310|446
1735818780000|2025-01-02 11:53:00|310.5||310.5||310.5||310.5||0
1735818820000|2025-01-02 11:53:40|310.4||310.3||310.4||310.3||0
1735818850000|2025-01-02 11:54:10|310.4|310.1|310.4|310.1|310.4|310.1|310.4|310.1|10
1735819000000|2025-01-02 11:56:40|310.5|310.3|310.4|310.1|310.5|310.3|310.4|310.1|222
1735819100000|2025-01-02 11:58:20|310.5|310.2|310.5|310.3|310.5|310.3|310.5|310.2|139
1735819130000|2025-01-02 11:58:50|310.7|310.7|311|310.7|311|310.7|310.7|310.7|20076
1735819160000|2025-01-02 11:59:20|310.9|310.8|310.9|310.6|310.9|310.8|310.9|310.6|724
1735819200000|2025-01-02 12:00:00|311||311||311||311||0
1735819280000|2025-01-02 12:01:20|||||||||300
1735819320000|2025-01-02 12:02:00|311.3|310.7|311.3|311.2|311.3|311.2|311.3|310.7|515
1735819350000|2025-01-02 12:02:30|||||||||354
1735819360000|2025-01-02 12:02:40|||||||||24
1735819370000|2025-01-02 12:02:50|311.2|311.1|311.2|311|311.2|311.1|311.2|310.9|672
1735819430000|2025-01-02 12:03:50|311.3|311.1|311.2|310.9|311.3|311.1|311.2|310.9|336
1735819460000|2025-01-02 12:04:20|311.1||311.2||311.2||311.1||0
1735819510000|2025-01-02 12:05:10|||||||||476
1735819560000|2025-01-02 12:06:00|||||||||500
1735819760000|2025-01-02 12:09:20|||||||||2000
1735819770000|2025-01-02 12:09:30|311.1|310.8|311.1|310.9|311.1|310.9|311.1|310.8|827
1735819800000|2025-01-02 12:10:00||310.8||310.8||310.8||310.8|15
1735819910000|2025-01-02 12:11:50|310.9|310.6|310.9|310.6|310.9|310.6|310.9|310.6|1168
1735819950000|2025-01-02 12:12:30|||||||||17
1735819970000|2025-01-02 12:12:50|310.8|310.5|310.8|310.5|310.8|310.5|310.8|310.5|555
1735820010000|2025-01-02 12:13:30|311|310.7|311|310.8|311|310.8|311|310.7|639
1735820020000|2025-01-02 12:13:40|||||||||39
1735820070000|2025-01-02 12:14:30|||||||||291
1735820090000|2025-01-02 12:14:50|||||||||61
1735820110000|2025-01-02 12:15:10|311.1|310.9|311.1|310.9|311.1|310.9|311.1|310.9|312
1735820170000|2025-01-02 12:16:10|311.2|311|311.3|311.1|311.3|311.1|311.2|311|861
1735820200000|2025-01-02 12:16:40|311.5|311.2|311.5|311.2|311.5|311.2|311.5|311.2|5439
1735820300000|2025-01-02 12:18:20|311.6||311.6||311.6||311.6||0
1735820320000|2025-01-02 12:18:40|311.8|311.3|312.2|311.7|312.2|311.7|311.8|311.3|708
1735820370000|2025-01-02 12:19:30|312.3||312.3||312.3||312.3||0
1735820520000|2025-01-02 12:22:00||311.8||311.8||311.8||311.8|154
1735820540000|2025-01-02 12:22:20|311.7|311.9|311.6|311.4|311.7|311.9|311.6|311.4|1875
1735820580000|2025-01-02 12:23:00|311.7|311.5|311.8|311.5|311.8|311.5|311.7|311.5|250
1735820590000|2025-01-02 12:23:10|312|311.6|312|311.6|312|311.6|312|311.6|27
1735820600000|2025-01-02 12:23:20|312.1||312.1||312.1||312.1||0
1735820670000|2025-01-02 12:24:30|312|311|311.4|311.1|312|311.1|311.4|311|1
1735820790000|2025-01-02 12:26:30|311.3||311.3||311.3||311.3||0
1735820820000|2025-01-02 12:27:00|311.2|311|311.2|311|311.2|311|311.2|311|211
1735820850000|2025-01-02 12:27:30|311.3|310.6|311|310.6|311.3|310.6|311|310.6|268
1735820880000|2025-01-02 12:28:00||310.7||310.7||310.7||310.7|0
1735820890000|2025-01-02 12:28:10|||||||||150
1735820930000|2025-01-02 12:28:50|311.1||311.1||311.1||311.1||519
1735820960000|2025-01-02 12:29:20|311.3|311|311.3|311|311.3|311|311.3|311|994
1735820980000|2025-01-02 12:29:40|311.2|310.8|311.2|310.8|311.2|310.8|311.2|310.8|371
1735821040000|2025-01-02 12:30:40||310.9||310.9||310.9||310.9|0
1735821170000|2025-01-02 12:32:50|||||||||6
1735821220000|2025-01-02 12:33:40|311.4|311|311.5|311.1|311.5|311.1|311.4|311|188
1735821230000|2025-01-02 12:33:50|311.4||311.4||311.4||311.4||138
1735821270000|2025-01-02 12:34:30|311.5||311.5||311.5||311.5||0
1735821280000|2025-01-02 12:34:40|311.6|311.2|311.6|311.2|311.6|311.2|311.6|311.2|810
1735821340000|2025-01-02 12:35:40|||||||||66
1735821470000|2025-01-02 12:37:50|311.8|311.5|311.8|311.5|311.8|311.5|311.8|311.5|560
1735821480000|2025-01-02 12:38:00||311.6||311.5||311.6||311.5|0
1735821490000|2025-01-02 12:38:10|311.7|311.2|311.5|311.2|311.7|311.2|311.5|311.2|187
1735821540000|2025-01-02 12:39:00||311.3||311.3||311.3||311.3|0
1735821570000|2025-01-02 12:39:30|311.7|311.4|311.8|311.6|311.8|311.6|311.7|311.4|96
1735821640000|2025-01-02 12:40:40|312.1|311.8|312.1|311.8|312.1|311.8|312.1|311.8|576
1735821800000|2025-01-02 12:43:20|312|311.7|312|311.7|312|311.7|312|311.7|1096
1735821810000|2025-01-02 12:43:30|311.9|311.5|311.9|311.5|311.9|311.5|311.9|311.5|38
1735821830000|2025-01-02 12:43:50|312||312||312||312||0
1735821850000|2025-01-02 12:44:10|311.9||311.9||311.9||311.9||0
1735821860000|2025-01-02 12:44:20|312||312||312||312||0
1735821870000|2025-01-02 12:44:30|311.9||311.9||311.9||311.9||0
1735821880000|2025-01-02 12:44:40|312||312||312||312||0
1735821890000|2025-01-02 12:44:50|311.9||311.9||311.9||311.9||0
1735821910000|2025-01-02 12:45:10|312||312||312||312||0
1735821950000|2025-01-02 12:45:50|311.9||312||312||311.9||47
1735821980000|2025-01-02 12:46:20|311.9||311.9||311.9||311.9||0
1735822050000|2025-01-02 12:47:30||311.6||311.6||311.6||311.6|1350
1735822060000|2025-01-02 12:47:40|312.4|311.7|312.2|311.9|312.4|311.9|312.2|311.7|975
1735822080000|2025-01-02 12:48:00|||||||||332
1735822110000|2025-01-02 12:48:30|312.5|312|312.5|312.1|312.5|312.1|312.5|312|42
1735822120000|2025-01-02 12:48:40|||||||||555
1735822130000|2025-01-02 12:48:50|312.9|312.4|312.9|312.5|312.9|312.5|312.9|312.4|1686
1735822170000|2025-01-02 12:49:30|||||||||3
1735822270000|2025-01-02 12:51:10|313|312.7|313|312.7|313|312.7|313|312.7|138
1735822280000|2025-01-02 12:51:20|312.9|312.6|312.9|312.6|312.9|312.6|312.9|312.6|265
1735822360000|2025-01-02 12:52:40|||||||||235
1735822430000|2025-01-02 12:53:50|||||||||3304
1735822440000|2025-01-02 12:54:00||312.7||312.6||312.7||312.6|24
1735822450000|2025-01-02 12:54:10|312.7|312.4|312.6|312.4|312.7|312.4|312.6|312.4|357
1735822460000|2025-01-02 12:54:20|313|312.8|312.9|312.6|313|312.8|312.9|312.5|726
1735822470000|2025-01-02 12:54:30|||||||||284
1735822490000|2025-01-02 12:54:50|||||||||837
1735822530000|2025-01-02 12:55:30|313.1|312.7|313.1|312.6|313.1|312.7|313.1|312.4|1913
1735822570000|2025-01-02 12:56:10|313||313||313||313||0
1735822590000|2025-01-02 12:56:30|313.1|312.8|313.1|312.8|313.1|312.8|313.1|312.8|405
1735822600000|2025-01-02 12:56:40|313.3|313|313.3|313|313.3|313|313.3|313|511
1735822610000|2025-01-02 12:56:50|313.1|312.7|313.1|312.7|313.1|312.7|313.1|312.7|1664
1735822620000|2025-01-02 12:57:00|313||313.1||313.1||313||152
1735822630000|2025-01-02 12:57:10|312.9||312.9||312.9||312.9||2567
1735822640000|2025-01-02 12:57:20|312.8|312.5|312.8|312.5|312.8|312.5|312.8|312.5|253
1735822650000|2025-01-02 12:57:30|312.7|312.3|313.1|312.7|313.1|312.7|312.7|312.3|873
1735822660000|2025-01-02 12:57:40|313.5|313|313.4|313.1|313.5|313.1|313.4|313|1936
1735822680000|2025-01-02 12:58:00|313.5||313.5||313.5||313.5||0
1735822790000|2025-01-02 12:59:50|||||||||15
1735822800000|2025-01-02 13:00:00|313.8|313.2|314.2|313.6|314.2|313.6|313.8|313.2|711
1735822810000|2025-01-02 13:00:10||313.7||313.7||313.7||313.7|0
1735822850000|2025-01-02 13:00:50|||||||||2445
1735822870000|2025-01-02 13:01:10|314|313.5|313.8|313.5|314|313.5|313.8|313.5|821
1735822880000|2025-01-02 13:01:20||313.6||313.6||313.6||313.6|1118
1735822890000|2025-01-02 13:01:30||313.5||313.5||313.5||313.5|3488
1735822920000|2025-01-02 13:02:00|314.2|313.8|314.2|313.8|314.2|313.8|314.2|313.8|264
1735822940000|2025-01-02 13:02:20|||||||||261
1735822950000|2025-01-02 13:02:30|314.3|313.9|314.3|314|314.3|314|314.3|313.9|0
1735822960000|2025-01-02 13:02:40||313.9||313.9||313.9||313.9|643
1735823000000|2025-01-02 13:03:20|314.2|313.8|314.2|313.7|314.2|313.8|314.1|313.7|740
1735823010000|2025-01-02 13:03:30|314.1|313.8|314.2|313.8|314.2|313.8|314.1|313.8|265
1735823070000|2025-01-02 13:04:30|314.4|313.9|314.4|314.1|314.4|314.1|314.4|313.9|5401
1735823080000|2025-01-02 13:04:40|314.3|314|314.4|314|314.4|314|314.3|314|433
1735823090000|2025-01-02 13:04:50|||||||||81
1735823230000|2025-01-02 13:07:10|314.7|314.1|314.7|314.3|314.7|314.3|314.7|314.1|168
1735823360000|2025-01-02 13:09:20|||||||||165
1735823470000|2025-01-02 13:11:10|||||||||329
1735823490000|2025-01-02 13:11:30|||||||||450
1735823510000|2025-01-02 13:11:50|314.3|314.4|314.3|314|314.3|314.4|314.3|314|513
1735823520000|2025-01-02 13:12:00|314.6|314.1|314.6|314.2|314.6|314.2|314.6|314.1|331
1735823630000|2025-01-02 13:13:50|314.5||314.4||314.5||314.4||0
1735823650000|2025-01-02 13:14:10|314.5||314.5||314.5||314.5||100
1735823660000|2025-01-02 13:14:20|314.6||314.6||314.6||314.6||3000
1735823700000|2025-01-02 13:15:00|314.5||314.5||314.5||314.5||0
1735823780000|2025-01-02 13:16:20|314.4||314.4||314.4||314.4||2617
1735823790000|2025-01-02 13:16:30|314.6|314.4|314.6|314.4|314.6|314.4|314.5|314.4|2184
1735823800000|2025-01-02 13:16:40|314.4|314.2|314.4|314.2|314.4|314.2|314.4|314.2|344
1735823820000|2025-01-02 13:17:00|||||||||1709
1735823830000|2025-01-02 13:17:10|314|313.7|313.9|313.7|314|313.7|313.9|313.7|670
1735823840000|2025-01-02 13:17:20|313.8|313.5|313.8|313.5|313.8|313.5|313.8|313.5|262
1735823880000|2025-01-02 13:18:00|||||||||262
1735823900000|2025-01-02 13:18:20|313.7||313.7||313.7||313.7||229
1735823920000|2025-01-02 13:18:40|313.8||313.8||313.8||313.8||0
1735823950000|2025-01-02 13:19:10|||||||||33
1735824040000|2025-01-02 13:20:40|313.7|313.3|313.7|313.3|313.7|313.3|313.7|313.3|1070
1735824060000|2025-01-02 13:21:00|313.8|313.4|313.8|313.3|313.8|313.4|313.8|313.3|40
1735824080000|2025-01-02 13:21:20|||||||||790
1735824090000|2025-01-02 13:21:30||313.4||313.4||313.4||313.4|1
1735824110000|2025-01-02 13:21:50|||||||||761
1735824120000|2025-01-02 13:22:00||313.3||313.3||313.3||313.3|0
1735824160000|2025-01-02 13:22:40|313.5|313.1|313.5|313.1|313.5|313.1|313.5|313.1|997
1735824200000|2025-01-02 13:23:20|||||||||1870
1735824260000|2025-01-02 13:24:20|||||||||3000
1735824300000|2025-01-02 13:25:00|||||||||1591
1735824310000|2025-01-02 13:25:10|313.4|312.6|313.2|312.6|313.4|312.6|313.2|312.6|2860
1735824320000|2025-01-02 13:25:20|313.1|312.7|313.1|312.7|313.1|312.7|313.1|312.7|52
1735824360000|2025-01-02 13:26:00||312.6||312.6||312.6||312.6|0
1735824480000|2025-01-02 13:28:00|313||313||313||313||0
1735824490000|2025-01-02 13:28:10||312.7||312.6||312.7||312.6|131
1735824620000|2025-01-02 13:30:20|||||||||1903
1735824630000|2025-01-02 13:30:30|313.1||313.1||313.1||313.1||0
1735824690000|2025-01-02 13:31:30|313.3|312.8|313.3|312.8|313.3|312.8|313.3|312.8|884
1735824710000|2025-01-02 13:31:50|313.4|312.9|313.4|312.9|313.4|312.9|313.4|312.9|0
1735824750000|2025-01-02 13:32:30||313||313||313||313|556
1735824780000|2025-01-02 13:33:00|||||||||525
1735824820000|2025-01-02 13:33:40||313.3||313||313.3||313|313
1735824870000|2025-01-02 13:34:30|313.5|313.2|313.5|313.2|313.5|313.2|313.5|313.2|473
1735824880000|2025-01-02 13:34:40|||||||||1196
1735824900000|2025-01-02 13:35:00|313.6|313.3|313.6|313.3|313.6|313.3|313.6|313.3|4
1735824940000|2025-01-02 13:35:40|313.7|313.4|313.7|313.4|313.7|313.5|313.7|313.4|1340
1735825010000|2025-01-02 13:36:50|313.5|313.3|313.2|312.8|313.5|313.3|313.2|312.8|1779
1735825020000|2025-01-02 13:37:00|312.9|312.6|312.8|312.6|312.9|312.6|312.8|312.6|819
1735825070000|2025-01-02 13:37:50|||||||||64
1735825080000|2025-01-02 13:38:00|312.9|312.7|312.9|312.6|312.9|312.7|312.9|312.6|167
1735825120000|2025-01-02 13:38:40|312.8|312.5|312.8|312.5|312.8|312.5|312.8|312.5|35
1735825130000|2025-01-02 13:38:50|312.7||312.8||312.8||312.7||293
1735825160000|2025-01-02 13:39:20|312.6|312.3|312.6|312.3|312.6|312.3|312.6|312.3|3239
1735825170000|2025-01-02 13:39:30|312.5||312.5||312.5||312.5||22
1735825220000|2025-01-02 13:40:20|||||||||10
1735825260000|2025-01-02 13:41:00|312.7|312.4|312.7|312.4|312.7|312.4|312.7|312.4|1104
1735825290000|2025-01-02 13:41:30|312.6|312.3|312.7|312.3|312.7|312.3|312.6|312.3|812
1735825320000|2025-01-02 13:42:00|312.6|312|312.3|312|312.6|312|312.3|312|256
1735825330000|2025-01-02 13:42:10|312.5|312.1|312.5|312.2|312.5|312.2|312.5|312.1|835
1735825390000|2025-01-02 13:43:10|312.6|312.3|312.6|312.2|312.6|312.3|312.6|312.2|352
1735825400000|2025-01-02 13:43:20||312.4||312.4||312.4||312.4|0
1735825410000|2025-01-02 13:43:30|312.7||312.7||312.7||312.7||0
1735825590000|2025-01-02 13:46:30||312.5||312.5||312.5||312.5|0
1735825600000|2025-01-02 13:46:40|312.7|312.2|312.5|312.2|312.7|312.2|312.5|312.2|0
1735825610000|2025-01-02 13:46:50|312.4|312.3|312.4|311.9|312.4|312.3|312.4|311.9|268
1735825630000|2025-01-02 13:47:10|312.3||312.3||312.3||312.3||0
1735825640000|2025-01-02 13:47:20|312.2|311.6|312.1|311.6|312.2|311.6|312.1|311.6|0
1735825650000|2025-01-02 13:47:30|312|311.2|311.8|311.2|312|311.2|311.8|311.2|348
1735825750000|2025-01-02 13:49:10|311.7||311.7||311.7||311.7||0
1735825780000|2025-01-02 13:49:40||311.3||311.3||311.3||311.3|0
1735825800000|2025-01-02 13:50:00|311.8|311.4|311.9|311.4|311.9|311.4|311.8|311.4|596
1735825810000|2025-01-02 13:50:10||311.6||311.6||311.6||311.6|0
1735825840000|2025-01-02 13:50:40|312|311.7|312.1|311.7|312.1|311.7|312|311.7|0
1735825880000|2025-01-02 13:51:20|312.3||312.3||312.3||312.3||233
1735825910000|2025-01-02 13:51:50||311.8||311.8||311.8||311.8|0
1735825920000|2025-01-02 13:52:00|312.2|311.9|312.2|311.8|312.2|311.9|312.2|311.8|265
1735825960000|2025-01-02 13:52:40|312.1|311.7|312.1|311.7|312.1|311.7|312.1|311.7|0
1735826010000|2025-01-02 13:53:30|312.2||312.2||312.2||312.2||0
1735826110000|2025-01-02 13:55:10|312.1||312.1||312.1||312.1||0
1735826150000|2025-01-02 13:55:50|312|311.8|312.3|311.8|312.3|311.8|312|311.8|271
1735826170000|2025-01-02 13:56:10|312.2||312.2||312.2||312.2||0
1735826180000|2025-01-02 13:56:20|312.4|312|312|311.5|312.4|312|311.9|311.4|1077
1735826190000|2025-01-02 13:56:30||311.6||311.6||311.6||311.6|0
1735826240000|2025-01-02 13:57:20|312.1||312.1||312.1||312.1||67
1735826320000|2025-01-02 13:58:40|312||312.1||312.1||312||0
1735826360000|2025-01-02 13:59:20|311.8|311.3|311.8|311.3|311.8|311.3|311.8|311.3|15
1735826370000|2025-01-02 13:59:30|311.7|311.2|311.7|311.2|311.7|311.2|311.7|311.2|86
1735826400000|2025-01-02 14:00:00|311.6||311.7||311.7||311.6||0
1735826420000|2025-01-02 14:00:20|||||||||407
1735826430000|2025-01-02 14:00:30|311.2|310.9|311.1|310.7|311.2|310.9|310.8|310.7|4258
1735826440000|2025-01-02 14:00:40|311|310.6|311|310.6|311|310.6|310.9|310.6|700
1735826460000|2025-01-02 14:01:00||310.7||310.6||310.7||310.6|574
1735826490000|2025-01-02 14:01:30|||||||||815
1735826520000|2025-01-02 14:02:00||310.5||310.5||310.5||310.5|0
1735826560000|2025-01-02 14:02:40|310.8|310.2|310.8|310.4|310.8|310.4|310.8|310.2|858
1735826670000|2025-01-02 14:04:30|||||||||2
1735826680000|2025-01-02 14:04:40|310.5|310.1|310.5|310.1|310.5|310.1|310.5|310.1|898
1735826690000|2025-01-02 14:04:50||310.2||310.2||310.2||310.2|0
1735826720000|2025-01-02 14:05:20|310.4|310.4|311.1|310.7|311.1|310.7|310.4|310.3|5756
1735826740000|2025-01-02 14:05:40||310.8||310.7||310.8||310.7|0
1735826770000|2025-01-02 14:06:10||310.8||310.8||310.8||310.8|0
1735826790000|2025-01-02 14:06:30|311.2|310.9|311.2|310.9|311.2|310.9|311.2|310.9|4
1735826840000|2025-01-02 14:07:20|||||||||400
1735826850000|2025-01-02 14:07:30|310.9|310.7|310.9|310.7|310.9|310.7|310.9|310.7|461
1735826960000|2025-01-02 14:09:20|311.1|310.8|311.1|310.7|311.1|310.8|311.1|310.7|841
1735827020000|2025-01-02 14:10:20|||||||||70
1735827030000|2025-01-02 14:10:30||310.8||310.8||310.8||310.8|0
1735827040000|2025-01-02 14:10:40||310.9||310.9||310.9||310.9|0
1735827050000|2025-01-02 14:10:50|311.2|311|311.2|311|311.2|311|311.2|311|619
1735827060000|2025-01-02 14:11:00|311.4|311.1|311.5|311.1|311.5|311.1|311.4|311.1|25
1735827090000|2025-01-02 14:11:30||311.2||311.2||311.2||311.2|640
1735827200000|2025-01-02 14:13:20|||||||||317
1735827230000|2025-01-02 14:13:50|311.7|311.3|311.7|311.4|311.7|311.4|311.7|311.3|1300
1735827250000|2025-01-02 14:14:10||311.5||311.5||311.5||311.5|0
1735827280000|2025-01-02 14:14:40|311.8|311.6|311.8|311.6|311.8|311.6|311.8|311.6|638
1735827290000|2025-01-02 14:14:50|312||312||312||312||0
1735827300000|2025-01-02 14:15:00|||||||||671
1735827320000|2025-01-02 14:15:20||311.7||311.7||311.7||311.7|7
1735827340000|2025-01-02 14:15:40||311.8||311.8||311.8||311.8|350
1735827350000|2025-01-02 14:15:50|312.1|311.9|312.1|311.9|312.1|311.9|312.1|311.9|298
1735827360000|2025-01-02 14:16:00|311.9|311.8|311.9|311.8|311.9|311.8|311.9|311.8|669
1735827380000|2025-01-02 14:16:20|||||||||734
1735827420000|2025-01-02 14:17:00|312.1|311.9|312.1|311.9|312.1|311.9|312.1|311.9|753
1735827430000|2025-01-02 14:17:10|312.2||312.2||312.2||312.2||0
1735827540000|2025-01-02 14:19:00|312.3|312.1|312.3|312.1|312.3|312.1|312.3|312.1|143
1735827550000|2025-01-02 14:19:10|312.5|311.9|312.2|311.9|312.5|311.9|312.2|311.9|851
1735827580000|2025-01-02 14:19:40|312.3||312.3||312.3||312.3||0
1735827590000|2025-01-02 14:19:50||312||312||312||312|0
1735827610000|2025-01-02 14:20:10|||||||||1807
1735827640000|2025-01-02 14:20:40|||||||||77
1735827670000|2025-01-02 14:21:10|312.4|312.1|312.5|312.3|312.5|312.3|312.4|312.1|383
1735827690000|2025-01-02 14:21:30|312.7|312.4|312.7|312.4|312.7|312.4|312.7|312.4|705
1735827700000|2025-01-02 14:21:40|312.8||312.7||312.8||312.7||0
1735827710000|2025-01-02 14:21:50|312.8||312.8||312.8||312.8||0
1735827730000|2025-01-02 14:22:10||312.5||312.5||312.5||312.4|0
1735827840000|2025-01-02 14:24:00|312.7|312.6|312.7|312.5|312.7|312.6|312.7|312.5|640
1735827910000|2025-01-02 14:25:10|313.1|312.9|313|312.9|313.1|312.9|313|312.9|808
1735827920000|2025-01-02 14:25:20|313.1|313|313.3|313|313.3|313|313.1|313|401
1735827930000|2025-01-02 14:25:30|313.1|312.9|313.1|312.9|313.1|312.9|313.1|312.9|5289
1735827950000|2025-01-02 14:25:50|||||||||1744
1735827960000|2025-01-02 14:26:00|313|312.8|312.9|312.7|313|312.9|312.9|312.7|1105
1735827980000|2025-01-02 14:26:20|312.8|312.6|312.6|312.4|312.8|312.6|312.6|312.4|601
1735827990000|2025-01-02 14:26:30|312.7|312.5|312.7|312.5|312.7|312.5|312.7|312.5|549
1735828030000|2025-01-02 14:27:10|312.6||312.6||312.6||312.6||494
1735828040000|2025-01-02 14:27:20|||||||||274
1735828050000|2025-01-02 14:27:30|312.4|311.9|312.2|311.9|312.4|311.9|312.2|311.9|425
1735828060000|2025-01-02 14:27:40||312||312||312||312|0
1735828090000|2025-01-02 14:28:10|||||||||76
1735828110000|2025-01-02 14:28:30|312.4|312.2|312.4|312.2|312.4|312.2|312.4|312.2|600
1735828140000|2025-01-02 14:29:00|312.5||312.5||312.5||312.5||278
1735828150000|2025-01-02 14:29:10|312.3|311.9|312.3|311.9|312.3|311.9|312.3|311.9|204
1735828180000|2025-01-02 14:29:40|312.2|311.6|312.2|311.8|312.2|311.8|312.2|311.6|172
1735828230000|2025-01-02 14:30:30|312.1|311.9|312.2|311.9|312.2|311.9|312.1|311.9|487
1735828240000|2025-01-02 14:30:40|312.5|312.1|312.5|312.1|312.5|312.1|312.5|312.1|1
1735828250000|2025-01-02 14:30:50|||||||||1000
1735828270000|2025-01-02 14:31:10|312|311.8|312|311.6|312|311.8|311.8|311.6|297
1735828360000|2025-01-02 14:32:40|311.7|311.3|311.7|311.3|311.7|311.3|311.7|311.3|263
1735828390000|2025-01-02 14:33:10|311.6||311.7||311.7||311.6||0
1735828400000|2025-01-02 14:33:20|311.6||311.6||311.6||311.6||0
1735828470000|2025-01-02 14:34:30|312|311.6|312|311.6|312|311.6|312|311.6|207
1735828480000|2025-01-02 14:34:40|||||||||150
1735828500000|2025-01-02 14:35:00|||||||||636
1735828520000|2025-01-02 14:35:20|311.7|311.3|311.6|311.3|311.7|311.4|311.6|311.3|1378
1735828530000|2025-01-02 14:35:30||311.4||311.4||311.4||311.4|1000
1735828550000|2025-01-02 14:35:50|311.7||311.7||311.7||311.7||98
1735828610000|2025-01-02 14:36:50|||||||||44
1735828660000|2025-01-02 14:37:40|311.4|311.2|311.4|311.2|311.4|311.2|311.4|311.2|71
1735828690000|2025-01-02 14:38:10|311.6|311.3|311.6|311.3|311.6|311.3|311.6|311.3|315
1735828730000|2025-01-02 14:38:50|||||||||4000
1735828750000|2025-01-02 14:39:10|||||||||805
1735828760000|2025-01-02 14:39:20|311.5||311.5||311.5||311.5||134
1735828780000|2025-01-02 14:39:40|||||||||952
1735828840000|2025-01-02 14:40:40|311.6|311.4|311.6|311.4|311.6|311.4|311.6|311.4|129
1735828870000|2025-01-02 14:41:10|311.3|311.2|311.5|311.2|311.5|311.2|311.3|311.2|654
1735828900000|2025-01-02 14:41:40|311.8|311.3|311.8|311.5|311.8|311.5|311.8|311.3|20
1735828920000|2025-01-02 14:42:00||311.6||311.6||311.6||311.6|0
1735828940000|2025-01-02 14:42:20|311.9|311.7|311.9|311.7|311.9|311.7|311.9|311.7|3
1735828950000|2025-01-02 14:42:30|312|311.8|312|311.8|312|311.8|312|311.8|430
1735828960000|2025-01-02 14:42:40|311.6|311.4|311.7|311.3|311.7|311.4|311.6|311.3|932
1735828970000|2025-01-02 14:42:50|311.8|311.4|311.5|311.4|311.8|311.4|311.5|311.4|264
1735828980000|2025-01-02 14:43:00|||||||||284
1735828990000|2025-01-02 14:43:10|311.6|311.5|311.7|311.3|311.7|311.5|311.6|311.3|659
1735829040000|2025-01-02 14:44:00|||||||||99
1735829050000|2025-01-02 14:44:10|311.5||311.7||311.7||311.5||90
1735829130000|2025-01-02 14:45:30|||||||||258
1735829140000|2025-01-02 14:45:40||311.4||311.4||311.4||311.4|258
1735829180000|2025-01-02 14:46:20|311.8|311.5|311.8|311.5|311.8|311.5|311.8|311.5|1349
1735829190000|2025-01-02 14:46:30|||||||||1
1735829260000|2025-01-02 14:47:40|311.7||311.7||311.7||311.7||922
1735829270000|2025-01-02 14:47:50|311.8|311.6|311.8|311.5|311.8|311.6|311.8|311.5|582
1735829300000|2025-01-02 14:48:20|||||||||115
1735829310000|2025-01-02 14:48:30|312.1|311.9|311.8|311.5|312.1|311.9|311.8|311.5|1878
1735829330000|2025-01-02 14:48:50|311.6|311.7|311.6|311.4|311.6|311.7|311.6|311.4|729
1735829340000|2025-01-02 14:49:00|311.5||311.5||311.5||311.5||461
1735829360000|2025-01-02 14:49:20|311.7|311.5|311.6|311.4|311.8|311.6|311.6|311.4|209
1735829370000|2025-01-02 14:49:30|||||||||4
1735829430000|2025-01-02 14:50:30|311.7|311.5|311.8|311.6|311.8|311.6|311.7|311.5|1725
1735829460000|2025-01-02 14:51:00|311.7|311.5|311.7|311.5|311.7|311.5|311.7|311.5|552
1735829520000|2025-01-02 14:52:00|311.6|311.4|311.7|311.4|311.7|311.4|311.5|311.4|127
1735829620000|2025-01-02 14:53:40|311.9|311.7|311.8|311.6|311.9|311.7|311.8|311.6|633
1735829630000|2025-01-02 14:53:50|311.7|311.5|311.4|311.1|311.7|311.5|311.2|310.8|2426
1735829640000|2025-01-02 14:54:00|||||||||67
1735829650000|2025-01-02 14:54:10|311.5||311.5||311.5||311.5||0
1735829700000|2025-01-02 14:55:00|||||||||35
1735829710000|2025-01-02 14:55:10|311.6||311.6||311.6||311.6||0
1735829760000|2025-01-02 14:56:00|311.5||311.5||311.5||311.5||0
1735829780000|2025-01-02 14:56:20|311.4||311.4||311.4||311.4||0
1735829800000|2025-01-02 14:56:40|311.2|310.9|311.2|310.9|311.2|310.9|311.2|310.9|629
1735829810000|2025-01-02 14:56:50|311.3|311|311.4|311|311.4|311|311.3|311|6
1735829820000|2025-01-02 14:57:00|311.3|311.3|311.8|311.5|311.8|311.5|311.3|311.3|1373
1735829830000|2025-01-02 14:57:10|311.7||311.8||311.8||311.7||258
1735829900000|2025-01-02 14:58:20|||||||||1
1735830030000|2025-01-02 15:00:30|311.9|311.6|311.9|311.6|311.9|311.6|311.9|311.6|62
1735830040000|2025-01-02 15:00:40|||||||||1034
1735830050000|2025-01-02 15:00:50|||||||||10
1735830100000|2025-01-02 15:01:40|||||||||1
1735830120000|2025-01-02 15:02:00|311.8|311.3|311.6|311.4|311.8|311.4|311.4|311.3|1558
1735830130000|2025-01-02 15:02:10|311.7||311.6||311.7||311.5||433
1735830140000|2025-01-02 15:02:20|311.7||311.7||311.7||311.7||0
1735830180000|2025-01-02 15:03:00|311.6|311.3|311.6|311.3|311.6|311.3|311.6|311.3|559
1735830190000|2025-01-02 15:03:10|311.3|311.1|311.3|311.1|311.3|311.1|311.3|311.1|1301
1735830200000|2025-01-02 15:03:20|311.5|311.3|311.6|311.4|311.6|311.4|311.5|311.3|1705
1735830220000|2025-01-02 15:03:40|311.4|311.2|311.4|311.2|311.4|311.2|311.4|311.2|666
1735830230000|2025-01-02 15:03:50|||||||||2737
1735830240000|2025-01-02 15:04:00|311.3|311.1|311.5|311.2|311.5|311.2|311.3|311.1|1091
1735830250000|2025-01-02 15:04:10|311.6||311.6||311.6||311.6||0
1735830260000|2025-01-02 15:04:20|311.5||311.6||311.6||311.5||185
1735830270000|2025-01-02 15:04:30|311.5|311.3|311.6|311.2|311.6|311.3|311.5|311.2|177
1735830290000|2025-01-02 15:04:50|311.8|311.5|311.8|311.5|311.8|311.5|311.8|311.5|141
1735830330000|2025-01-02 15:05:30|311.7|311.3|311.8|311.4|311.8|311.4|311.5|311.3|359
1735830340000|2025-01-02 15:05:40||311.5||311.5||311.5||311.5|525
1735830350000|2025-01-02 15:05:50|312|311.6|312|311.6|312|311.6|312|311.6|363
1735830420000|2025-01-02 15:07:00|311.9||311.9||311.9||311.9||0
1735830510000|2025-01-02 15:08:30|||||||||11
1735830530000|2025-01-02 15:08:50|311.8||311.8||311.8||311.8||0
1735830540000|2025-01-02 15:09:00|311.9|311.7|311.9|311.7|311.9|311.7|311.9|311.7|3
1735830590000|2025-01-02 15:09:50|||||||||1
1735830610000|2025-01-02 15:10:10|||||||||387
1735830630000|2025-01-02 15:10:30|312|311.8|312.2|312.1|312.2|312.1|312|311.7|50
1735830670000|2025-01-02 15:11:10|||||||||848
1735830680000|2025-01-02 15:11:20|312.3|312.3|312.6|312.3|312.7|312.3|312.3|312.3|1019
1735830690000|2025-01-02 15:11:30|312.7||312.7||312.7||312.7||0
1735830700000|2025-01-02 15:11:40|312.6||312.6||312.6||312.6||0
1735830710000|2025-01-02 15:11:50|312.7||312.7||312.7||312.7||0
1735830730000|2025-01-02 15:12:10|312.8|312.4|312.7|312.4|312.8|312.4|312.7|312.4|142
1735830750000|2025-01-02 15:12:30|312.8||312.8||312.8||312.8||0
1735830800000|2025-01-02 15:13:20|312.6||312.6||312.6||312.6||0
1735830810000|2025-01-02 15:13:30|312.8|312.6|312.8|312.6|312.8|312.6|312.8|312.6|33
1735830820000|2025-01-02 15:13:40|312.9|312.7|313.1|312.8|313.1|312.8|312.9|312.7|72
1735830830000|2025-01-02 15:13:50||312.9||312.9||312.9||312.9|0
1735830840000|2025-01-02 15:14:00|313|312.8|313.1|312.8|313.1|312.8|313|312.8|893
1735830850000|2025-01-02 15:14:10|313.2|312.9|313.2|312.9|313.2|312.9|313.2|312.9|0
1735830860000|2025-01-02 15:14:20|||||||||810
1735830920000|2025-01-02 15:15:20|||||||||2
1735830940000|2025-01-02 15:15:40|||||||||31
1735831020000|2025-01-02 15:17:00||313||313||313||313|0
1735831030000|2025-01-02 15:17:10|||||||||651
1735831050000|2025-01-02 15:17:30|||||||||539
1735831070000|2025-01-02 15:17:50|313.1|312.8|313.1|312.9|313.1|312.9|313.1|312.8|886
1735831100000|2025-01-02 15:18:20|||||||||63
1735831150000|2025-01-02 15:19:10|313|312.8|313.1|312.9|313.1|312.9|313|312.8|1612
1735831190000|2025-01-02 15:19:50|313|312.8|312.9|312.7|313|312.8|312.9|312.7|1286
1735831200000|2025-01-02 15:20:00|313.1|312.8|313.1|312.8|313.1|312.8|313.1|312.8|184
1735831210000|2025-01-02 15:20:10|313||313||313||313||0
1735831230000|2025-01-02 15:20:30|312.9|312.7|312.9|312.7|312.9|312.7|312.9|312.7|573
1735831250000|2025-01-02 15:20:50|312.7|312.6|312.7|312.6|312.7|312.6|312.7|312.6|500
1735831260000|2025-01-02 15:21:00|||||||||1722
1735831270000|2025-01-02 15:21:10|312.8||312.8||312.8||312.8||1218
1735831290000|2025-01-02 15:21:30|312.7|312.5|312.7|312.5|312.7|312.5|312.7|312.5|347
1735831310000|2025-01-02 15:21:50|312.8|312.6|312.8|312.6|312.8|312.6|312.8|312.6|420
1735831510000|2025-01-02 15:25:10|312.9|312.7|312.9|312.7|312.9|312.7|312.9|312.7|1005
1735831530000|2025-01-02 15:25:30|312.8||312.9||312.9||312.8||650
1735831580000|2025-01-02 15:26:20|313.1|312.9|313.1|312.9|313.1|312.9|313.1|312.9|315
1735831600000|2025-01-02 15:26:40|313.2|313|313.2|313|313.2|313|313.2|313|333
1735831680000|2025-01-02 15:28:00|313.1|312.9|313|312.9|313.1|312.9|313|312.9|1953
1735831690000|2025-01-02 15:28:10|313.1|312.7|313.1|312.9|313.1|312.9|312.9|312.7|626
1735831710000|2025-01-02 15:28:30|313|312.8|313|312.8|313|312.8|313|312.8|250
1735831720000|2025-01-02 15:28:40|||||||||40
1735831750000|2025-01-02 15:29:10|313.1||313.1||313.1||313.1||0
1735831860000|2025-01-02 15:31:00|||||||||98
1735831870000|2025-01-02 15:31:10|313||313||313||312.9||947
1735831880000|2025-01-02 15:31:20|||||||||97
1735831890000|2025-01-02 15:31:30|312.9|312.7|313|312.8|313|312.8|312.9|312.6|328
1735831900000|2025-01-02 15:31:40|313.2|313|313.2|313|313.2|313|313.2|313|1033
1735831910000|2025-01-02 15:31:50|313.1||313.2||313.2||313.1||925
1735831920000|2025-01-02 15:32:00|313|312.8|313|312.8|313|312.8|313|312.8|1138
1735831940000|2025-01-02 15:32:20|313.1||313.1||313.1||313.1||3
1735831980000|2025-01-02 15:33:00|||||||||400
1735832040000|2025-01-02 15:34:00|||||||||1
1735832060000|2025-01-02 15:34:20|313.2|312.9|313.4|313.2|313.4|313.2|313.2|312.9|630
1735832070000|2025-01-02 15:34:30|313.6|313.3|313.6|313.4|313.6|313.4|313.6|313.3|1680
1735832090000|2025-01-02 15:34:50|313.5|313.3|313.5|313.3|313.5|313.3|313.5|313.3|816
1735832160000|2025-01-02 15:36:00|313.6|313.4|313.6|313.4|313.6|313.4|313.6|313.4|294
1735832180000|2025-01-02 15:36:20|||||||||48
1735832190000|2025-01-02 15:36:30|313.7|313.5|313.7|313.5|313.7|313.5|313.7|313.5|44
1735832220000|2025-01-02 15:37:00|314|313.7|314|313.7|314|313.7|314|313.7|1367
1735832280000|2025-01-02 15:38:00||313.8||313.7||313.8||313.7|399
1735832290000|2025-01-02 15:38:10||313.8||313.7||313.8||313.7|67
1735832300000|2025-01-02 15:38:20||313.8||313.8||313.8||313.8|0
1735832320000|2025-01-02 15:38:40|||||||||8
1735832340000|2025-01-02 15:39:00|||||||||457
1735832360000|2025-01-02 15:39:20|||||||||265
1735832390000|2025-01-02 15:39:50|314.4|314.1|314.4|314.1|314.4|314.1|314.3|314.1|5015
1735832400000|2025-01-02 15:40:00|||||||||451
1735832410000|2025-01-02 15:40:10|314.1|314.2|313.7|313.5|314.1|314.2|313.7|313.5|2069
1735832420000|2025-01-02 15:40:20|||||||||452
1735832440000|2025-01-02 15:40:40|313.6|313.4|313.7|313.4|313.7|313.4|313.6|313.4|704
1735832480000|2025-01-02 15:41:20|||||||||156
1735832490000|2025-01-02 15:41:30|313.5|313.3|313.4|313.2|313.5|313.3|313.4|313.2|191
1735832510000|2025-01-02 15:41:50|||||||||561
1735832530000|2025-01-02 15:42:10|313.7|313.4|314|313.7|314|313.7|313.7|313.4|1566
1735832540000|2025-01-02 15:42:20|314.1||314||314.1||314||0
1735832560000|2025-01-02 15:42:40|313.9|313.8|314.2|313.9|314.2|313.9|313.9|313.8|1
1735832570000|2025-01-02 15:42:50|314.3|314.1|314.3|314.1|314.3|314.1|314.3|314.1|0
1735832600000|2025-01-02 15:43:20|314.4||314.4||314.4||314.4||45
1735832610000|2025-01-02 15:43:30|314.5|314|314.1|314|314.5|314|314.1|314|100
1735832620000|2025-01-02 15:43:40||313.9||313.9||313.9||313.9|690
1735832660000|2025-01-02 15:44:20|314||314||314||314||422
1735832670000|2025-01-02 15:44:30|314.1||314.1||314.1||314.1||0
1735832740000|2025-01-02 15:45:40|314.2|314|314.3|314|314.3|314|314.2|314|494
1735832770000|2025-01-02 15:46:10|||||||||279
1735832780000|2025-01-02 15:46:20|314.2||314.2||314.2||314.2||0
1735832790000|2025-01-02 15:46:30|314.3||314.3||314.3||314.3||0
1735832800000|2025-01-02 15:46:40|314.2||314.2||314.3||314.2||237
1735832810000|2025-01-02 15:46:50|314.3||314.2||314.3||314.2||250
1735832820000|2025-01-02 15:47:00|||||||||800
1735832830000|2025-01-02 15:47:10|314.3||314.3||314.3||314.3||0
1735832840000|2025-01-02 15:47:20|314.2|313.8|314.1|313.8|314.3|313.8|314.1|313.8|1184
1735832870000|2025-01-02 15:47:50|||||||||3
1735832880000|2025-01-02 15:48:00|314.2||314.2||314.2||314.2||0
1735832890000|2025-01-02 15:48:10|314.1||314.1||314.1||314.1||233
1735832900000|2025-01-02 15:48:20|314.2||314.2||314.2||314.2||0
1735832920000|2025-01-02 15:48:40|||||||||3591
1735832960000|2025-01-02 15:49:20|||||||||30
1735832980000|2025-01-02 15:49:40||313.9||313.9||313.9||313.9|0
1735833000000|2025-01-02 15:50:00|314.4|314|314.5|314.3|314.5|314.3|314.4|314|481
1735833020000|2025-01-02 15:50:20|314.9|314.4|315|314.8|315|314.8|314.9|314.4|8
1735833040000|2025-01-02 15:50:40|314.7|314.5|314.7|314.5|314.7|314.6|314.7|314.5|1222
1735833050000|2025-01-02 15:50:50|314.6|314.3|314.7|314.3|314.7|314.3|314.6|314.3|190
1735833080000|2025-01-02 15:51:20|||||||||52
1735833090000|2025-01-02 15:51:30|||||||||1000
1735833170000|2025-01-02 15:52:50|||||||||300
1735833200000|2025-01-02 15:53:20|314.2|314.1|314.2|314|314.2|314.1|314.2|314|1168
1735833240000|2025-01-02 15:54:00|||||||||437
1735833270000|2025-01-02 15:54:30|||||||||175
1735833300000|2025-01-02 15:55:00|||||||||473
1735833310000|2025-01-02 15:55:10|||||||||1
1735833320000|2025-01-02 15:55:20|||||||||1000
1735833340000|2025-01-02 15:55:40|314.3|314.1|314.3|314.1|314.3|314.1|314.3|314.1|1100
1735833360000|2025-01-02 15:56:00|314.4|314.2|314.5|314.3|314.5|314.3|314.4|314.2|427
1735833370000|2025-01-02 15:56:10|314.6|314.4|314.6|314.4|314.6|314.4|314.6|314.4|248
1735833380000|2025-01-02 15:56:20|314.7||314.7||314.7||314.7||2453
1735833410000|2025-01-02 15:56:50|314.6||314.7||314.7||314.6||407
1735833420000|2025-01-02 15:57:00|314.6|314.3|314.6|314.3|314.6|314.3|314.6|314.3|395
1735833520000|2025-01-02 15:58:40|314.2|314.1|314.3|314.1|314.3|314.1|314.2|314.1|615
1735833530000|2025-01-02 15:58:50|314.2|314|314.1|314|314.2|314|314.1|313.8|518
1735833540000|2025-01-02 15:59:00||313.9||314||314||313.9|2051
1735833550000|2025-01-02 15:59:10|||||||||177
1735833560000|2025-01-02 15:59:20||313.9||313.9||313.9||313.9|1098
1735833580000|2025-01-02 15:59:40|||||||||437
1735833590000|2025-01-02 15:59:50||313.8||313.9||313.9||313.8|1008
1735833610000|2025-01-02 16:00:10|314.3|314.1|314.5|314.3|314.5|314.3|314.3|314.1|1757
1735833630000|2025-01-02 16:00:30|||||||||3000
1735833640000|2025-01-02 16:00:40|314.4|314.2|314.3|314.2|314.4|314.2|314.3|314.2|556
1735833650000|2025-01-02 16:00:50|314.4||314.4||314.4||314.4||466
1735833670000|2025-01-02 16:01:10|314.3||314.3||314.3||314.3||43
1735833680000|2025-01-02 16:01:20|||||||||257
1735833690000|2025-01-02 16:01:30|314.4|314.3|314.4|314.3|314.4|314.3|314.4|314.3|145
1735833740000|2025-01-02 16:02:20|314.1|313.8|314.1|313.8|314.1|313.9|314.1|313.8|387
1735833750000|2025-01-02 16:02:30|314|313.9|313.9|313.7|314|313.9|313.9|313.7|665
1735833770000|2025-01-02 16:02:50|313.8||313.8||313.8||313.8||859
1735833800000|2025-01-02 16:03:20|314.1|313.8|314.3|314.1|314.4|314.2|314.1|313.8|1148
1735833810000|2025-01-02 16:03:30|314.2|313.8|314.1|313.8|314.2|313.8|314.1|313.7|46
1735833840000|2025-01-02 16:04:00||313.9||313.9||313.9||313.9|259
1735833870000|2025-01-02 16:04:30||314||314||314||314|184
1735833880000|2025-01-02 16:04:40|314.3|314.1|314.3|314|314.3|314.1|314.3|314|1319
1735833920000|2025-01-02 16:05:20|||||||||834
1735833950000|2025-01-02 16:05:50|314.2||314.2||314.2||314.2||0
1735833970000|2025-01-02 16:06:10|||||||||40
1735833980000|2025-01-02 16:06:20|314.3|314.2|314.3|314.1|314.3|314.2|314.3|314.1|820
1735834020000|2025-01-02 16:07:00||314.2||314.2||314.2||314.2|0
1735834030000|2025-01-02 16:07:10||314.1||314.1||314.1||314.1|28
1735834040000|2025-01-02 16:07:20|314.2||314.2||314.2||314.2||0
1735834050000|2025-01-02 16:07:30|314.3||314.3||314.3||314.3||736
1735834140000|2025-01-02 16:09:00|||||||||1307
1735834170000|2025-01-02 16:09:30|314.2|314|314.1|314|314.2|314|314.1|314|15356
1735834200000|2025-01-02 16:10:00|314.3|314.2|314.3|314.2|314.3|314.2|314.3|314.2|455
1735834210000|2025-01-02 16:10:10|314.4|314.1|314.4|314.2|314.4|314.2|314.2|314.1|3448
1735834220000|2025-01-02 16:10:20|||||||||614
1735834230000|2025-01-02 16:10:30|314.3|314.1|314.3|314.1|314.3|314.1|314.3|314.1|22922
1735834250000|2025-01-02 16:10:50|314.1|314.2|314|313.8|314.1|314.2|314|313.8|426
1735834260000|2025-01-02 16:11:00|314.1|314|314.1|314|314.1|314|314.1|314|418
1735834270000|2025-01-02 16:11:10|314.2||314.2||314.2||314.2||195
1735834280000|2025-01-02 16:11:20|314.3||314.3||314.3||314.3||0
1735834360000|2025-01-02 16:12:40|314.2||314.2||314.2||314.2||0
1735834380000|2025-01-02 16:13:00|314.3|314.1|314.3|314.2|314.3|314.2|314.3|314.1|407
1735834390000|2025-01-02 16:13:10|||||||||879
1735834400000|2025-01-02 16:13:20|314.4||314.4||314.4||314.4||3338
1735834410000|2025-01-02 16:13:30||314.3||314.2||314.3||314.2|57
1735834420000|2025-01-02 16:13:40||314.3||314.3||314.3||314.3|245
1735834430000|2025-01-02 16:13:50|314.3|314.2|314.3|314.2|314.3|314.2|314.3|314.2|578
1735834440000|2025-01-02 16:14:00||314.1||314.1||314.1||314.1|2706
1735834450000|2025-01-02 16:14:10||314.2||314.2||314.2||314.2|0
1735834460000|2025-01-02 16:14:20|||||||||319
1735834470000|2025-01-02 16:14:30|||||||||556
1735834500000|2025-01-02 16:15:00|314.4|314.3|314.5|314.3|314.5|314.3|314.4|314.3|397
1735834510000|2025-01-02 16:15:10|||||||||1500
1735834540000|2025-01-02 16:15:40|||||||||413
1735834560000|2025-01-02 16:16:00||314.4||314.3||314.4||314.3|3715
1735834570000|2025-01-02 16:16:10|||||||||264
1735834590000|2025-01-02 16:16:30|||||||||462
1735834600000|2025-01-02 16:16:40||314.4||314.4||314.4||314.4|396
1735834610000|2025-01-02 16:16:50|||||||||449
1735834640000|2025-01-02 16:17:20|||||||||3075
1735834660000|2025-01-02 16:17:40|||||||||2272
1735834670000|2025-01-02 16:17:50|||||||||669
1735834680000|2025-01-02 16:18:00||314.3||314.3||314.3||314.3|5801
1735834700000|2025-01-02 16:18:20|314.2|314.1|314.1|314|314.2|314.1|314.1|314|793
1735834710000|2025-01-02 16:18:30|314.2|314.1|314.2|314|314.2|314.1|314.2|314|1953
1735834770000|2025-01-02 16:19:30||314.1||314||314.1||314|1
1735834790000|2025-01-02 16:19:50|314.1|313.9|314|313.9|314.1|313.9|314|313.9|248
1735834800000|2025-01-02 16:20:00|314.1||314.1||314.1||314.1||0
1735834810000|2025-01-02 16:20:10||314||314||314||314|1700
1735834820000|2025-01-02 16:20:20|||||||||264
1735834830000|2025-01-02 16:20:30|||||||||12
1735834840000|2025-01-02 16:20:40|314|313.9|313.9|313.8|314|313.9|313.9|313.8|584
1735834870000|2025-01-02 16:21:10|313.8|313.7|313.9|313.7|313.9|313.8|313.7|313.6|887
1735834880000|2025-01-02 16:21:20|314.1|314|314.1|313.9|314.1|314|314.1|313.9|2191
1735834890000|2025-01-02 16:21:30|||||||||2153
1735834900000|2025-01-02 16:21:40|||||||||177
1735834920000|2025-01-02 16:22:00|314.2|314|314.2|314|314.2|314|314.2|314|1041
1735834950000|2025-01-02 16:22:30||314.1||314.1||314.1||314.1|674
1735834970000|2025-01-02 16:22:50|||||||||154
1735834980000|2025-01-02 16:23:00|314.1|314|314.2|314|314.2|314|314.1|314|69
1735835000000|2025-01-02 16:23:20|||||||||600
1735835010000|2025-01-02 16:23:30|314.3|314.2|314.9|314.6|314.9|314.6|314.3|314.2|1465
1735835020000|2025-01-02 16:23:40||314.7||314.7||314.7||314.7|264
1735835030000|2025-01-02 16:23:50|314.8|314.6|314.8|314.6|314.8|314.6|314.8|314.6|601
1735835050000|2025-01-02 16:24:10|||||||||6000
1735835060000|2025-01-02 16:24:20|314.7|314.5|314.7|314.6|314.7|314.6|314.7|314.5|1047
1735835070000|2025-01-02 16:24:30||314.5||314.5||314.5||314.5|17
1735835080000|2025-01-02 16:24:40|314.6|314.4|314.5|314.4|314.6|314.4|314.5|314.4|4
1735835100000|2025-01-02 16:25:00|314.6||314.6||314.6||314.6||0
1735835120000|2025-01-02 16:25:20||314.5||314.5||314.5||314.5|0
1735835130000|2025-01-02 16:25:30|314.5|314.4|314.5|314.4|314.5|314.4|314.5|314.4|710
1735835140000|2025-01-02 16:25:40|||||||||849
1735835150000|2025-01-02 16:25:50|314.6|314.5|314.7|314.6|314.7|314.6|314.6|314.5|1131
1735835160000|2025-01-02 16:26:00|314.8||314.8||314.8||314.8||0
1735835170000|2025-01-02 16:26:10|314.9|314.7|314.9|314.7|314.9|314.7|314.9|314.6|837
1735835190000|2025-01-02 16:26:30|315|314.8|314.9|314.7|315|314.9|314.9|314.7|5623
1735835200000|2025-01-02 16:26:40|315|314.8|314.8|314.7|315|314.8|314.8|314.7|1157
1735835210000|2025-01-02 16:26:50|314.9|314.6|314.8|314.6|314.9|314.6|314.8|314.6|857
1735835220000|2025-01-02 16:27:00|||||||||637
1735835250000|2025-01-02 16:27:30||314.7||314.7||314.7||314.7|0
1735835260000|2025-01-02 16:27:40|314.9||314.9||314.9||314.9||364
1735835270000|2025-01-02 16:27:50|||||||||243
1735835280000|2025-01-02 16:28:00|||||||||2190
1735835290000|2025-01-02 16:28:10|||||||||2700
1735835300000|2025-01-02 16:28:20|314.8|314.6|314.8|314.6|314.8|314.6|314.8|314.6|312
1735835310000|2025-01-02 16:28:30|315|314.9|315.5|315.3|315.5|315.3|315|314.9|2097
1735835320000|2025-01-02 16:28:40|315.3|315.4|315.4|315.2|315.4|315.4|315.3|315.2|1797
1735835330000|2025-01-02 16:28:50|315.3||315.3||315.4||315.3||1624
1735835340000|2025-01-02 16:29:00|315.4||315.4||315.4||315.4||0
1735835350000|2025-01-02 16:29:10|315.3|315.3|315.5|315.3|315.6|315.3|315.3|315.3|6062
1735835360000|2025-01-02 16:29:20|315.4|315.2|315.3|315.2|315.4|315.2|315.3|315.2|564
1735835370000|2025-01-02 16:29:30|315.2|315.1|315.2|315.1|315.2|315.1|315.2|315.1|8439
1735835380000|2025-01-02 16:29:40||315||315||315||315|277
1735835390000|2025-01-02 16:29:50|315.3|315.3|315.4|315.3|315.4|315.3|315.2|315.3|605
1735891200000|2025-01-03 08:00:00|319.8||317.8||319.8||317.8||50
1735891210000|2025-01-03 08:00:10|318.2|315.4|318.2|316.3|318.2|316.3|318.2|315.4|0
1735891220000|2025-01-03 08:00:20||316.4||316.5||316.5||316.4|315
1735891230000|2025-01-03 08:00:30||316.6||316.7||316.7||316.6|16
1735891240000|2025-01-03 08:00:40|||||||||1571
1735891250000|2025-01-03 08:00:50|||||||||315
1735891260000|2025-01-03 08:01:00|||||||||25
1735891280000|2025-01-03 08:01:20|317.8|316.8|318.7|317.7|318.7|317.7|317.8|316.8|161
1735891290000|2025-01-03 08:01:30|318.5|317.8|320|318.8|320|318.9|318.5|317.8|2275
1735891300000|2025-01-03 08:01:40|320.1|318.9|320.1|319.3|320.1|319.3|320.1|318.9|189
1735891310000|2025-01-03 08:01:50|321.4|319.4|320.5|319.8|321.5|320|320.5|319.4|5112
1735891320000|2025-01-03 08:02:00|319.6|320|320|319.3|320|320|319.6|319.2|1119
1735891330000|2025-01-03 08:02:10|319.5|319.5|319.5|319|319.5|319.6|319.5|319|267
1735891340000|2025-01-03 08:02:20|319.1|319.2|318.7|318.4|319.7|319.2|318.6|318.2|15820
1735891350000|2025-01-03 08:02:30|||||||||1990
1735891360000|2025-01-03 08:02:40|||||||||327
1735891400000|2025-01-03 08:03:20|||||||||630
1735891410000|2025-01-03 08:03:30|318.8|317.1|318.4|317.5|318.8|317.5|318.3|317.1|597
1735891420000|2025-01-03 08:03:40|318.5||318.4||318.5||318.4||587
1735891430000|2025-01-03 08:03:50|317.8|317.2|317.8|317.2|317.8|317.2|317.8|317.1|1304
1735891450000|2025-01-03 08:04:10|||||||||3229
1735891480000|2025-01-03 08:04:40|||||||||48
1735891490000|2025-01-03 08:04:50|||||||||1468
1735891500000|2025-01-03 08:05:00|317.6|317.3|317.6|316.8|317.6|317.3|317.6|316.6|703
1735891540000|2025-01-03 08:05:40|318.1|317|318.1|317|318.1|317|318.1|317|0
1735891550000|2025-01-03 08:05:50|318.2||318.2||318.2||318.2||0
1735891560000|2025-01-03 08:06:00|318.3|317.1|318.3|317.1|318.3|317.1|318.3|317.1|108
1735891600000|2025-01-03 08:06:40|318.2|317.4|318.2|317.4|318.2|317.4|318.2|317.4|525
1735891610000|2025-01-03 08:06:50|318.3||318.3||318.3||318.3||0
1735891650000|2025-01-03 08:07:30|||||||||3290
1735891660000|2025-01-03 08:07:40|318.5|317.8|318.5|317.8|318.5|317.8|318.5|317.8|1137
1735891670000|2025-01-03 08:07:50|319.2|318.5|319.2|318.5|319.2|318.5|319.2|318.5|525
1735891690000|2025-01-03 08:08:10|319.4|318.6|319.4|318.6|319.4|318.6|319.4|318.6|271
1735891750000|2025-01-03 08:09:10||318.5||318.5||318.5||318.5|238
1735891760000|2025-01-03 08:09:20|320.1|319.1|320.5|319.7|320.5|319.7|319.8|319.1|1865
1735891810000|2025-01-03 08:10:10|321|320.2|320.9|320.2|321|320.2|320.9|320.2|3190
1735891820000|2025-01-03 08:10:20|320.8||320.8||320.8||320.8||0
1735891830000|2025-01-03 08:10:30|||||||||11
1735891840000|2025-01-03 08:10:40||320.5||320.6||320.6||320.5|679
1735891850000|2025-01-03 08:10:50|321.3|320.7|321.2|320.7|321.3|320.7|321.2|320.7|2707
1735891860000|2025-01-03 08:11:00|320.9|320.5|320.7|320.1|320.9|320.5|320.7|320.1|806
1735891900000|2025-01-03 08:11:40|320.4|320|320.4|320|320.4|320|320.4|320|90
1735891930000|2025-01-03 08:12:10|320.1|319.4|320.3|319.5|320.3|319.5|320.1|319.4|451
1735891950000|2025-01-03 08:12:30|320.4||320.7||320.7||320.4||0
1735891960000|2025-01-03 08:12:40|320.9|319.7|320.8|319.9|320.9|319.9|320.8|319.7|17
1735891990000|2025-01-03 08:13:10|||||||||2
1735892000000|2025-01-03 08:13:20|320.7|319.5|319.9|319.4|320.7|319.5|319.8|319.4|591
1735892010000|2025-01-03 08:13:30|||||||||62
1735892020000|2025-01-03 08:13:40||319.5||319.5||319.5||319.5|6479
1735892040000|2025-01-03 08:14:00|319.7|319.3|319.5|318.9|319.7|319.3|319.3|318.8|1181
1735892060000|2025-01-03 08:14:20|320|319.2|320.4|319.6|320.4|319.6|320|319.2|490
1735892070000|2025-01-03 08:14:30|320.2|319.8|320.8|320.2|320.8|320.2|320.1|319.8|2857
1735892120000|2025-01-03 08:15:20||320.3||320.3||320.3||320.3|200
1735892130000|2025-01-03 08:15:30|321.1|320.4|321.3|320.6|321.3|320.6|321.1|320.4|9192
1735892160000|2025-01-03 08:16:00|321.4||321.4||321.4||321.4||0
1735892180000|2025-01-03 08:16:20|321.3||321.3||321.3||321.3||0
1735892200000|2025-01-03 08:16:40|321.1|321|321.8|321.2|321.9|321.3|321.1|321|895
1735892210000|2025-01-03 08:16:50|322.2|321.6|322.3|321.6|322.3|321.6|322.2|321.6|348
1735892220000|2025-01-03 08:17:00|322.4|321.7|322.5|321.8|322.5|321.8|322.4|321.7|6823
1735892230000|2025-01-03 08:17:10|322|322.2|322.9|322.5|323|322.7|322|321.8|7321
1735892240000|2025-01-03 08:17:20|323.4|322.9|323.4|322.9|323.4|322.9|323.4|322.9|815
1735892250000|2025-01-03 08:17:30|||||||||1671
1735892260000|2025-01-03 08:17:40|322.9|322.5|322.9|322.5|322.9|322.5|322.9|322.5|1833
1735892270000|2025-01-03 08:17:50|323|322.6|323.4|322.7|323.4|322.7|323|322.6|1108
1735892290000|2025-01-03 08:18:10|||||||||9431
1735892300000|2025-01-03 08:18:20||322.8||322.8||322.8||322.8|0
1735892330000|2025-01-03 08:18:50|323.9|323.1|323.7|323.1|323.9|323.1|323.7|323.1|567
1735892340000|2025-01-03 08:19:00|323.6|322.9|323.4|323|323.7|323.3|323|322.9|5314
1735892350000|2025-01-03 08:19:10|323.5|323.1|324.1|323.4|324.1|323.5|323.5|323|3815
1735892360000|2025-01-03 08:19:20|323.9||323.9||323.9||323.9||2096
1735892370000|2025-01-03 08:19:30|||||||||3969
1735892380000|2025-01-03 08:19:40|323.6|323.2|323.7|323.2|323.8|323.2|323.6|323.2|4430
1735892390000|2025-01-03 08:19:50|323.8||323.8||323.8||323.8||3275
1735892400000|2025-01-03 08:20:00|323.9|323|323.6|323|323.9|323|323.6|323|1250
1735892410000|2025-01-03 08:20:10|323.2|323.1|323.6|323.1|323.6|323.1|323.2|323.1|4078
1735892450000|2025-01-03 08:20:50|323.5|323|323.5|323|323.5|323|323.5|323|167
1735892460000|2025-01-03 08:21:00|323.4|322.9|323.5|322.9|323.5|323.1|323.4|322.9|2826
1735892470000|2025-01-03 08:21:10|323.1|323|323.1|322.6|323.1|323|323.1|322.6|950
1735892480000|2025-01-03 08:21:20|323.2||323.3||323.3||323.2||500
1735892500000|2025-01-03 08:21:40|322.7|322.5|323.6|322.9|323.6|322.9|322.7|322.5|2492
1735892510000|2025-01-03 08:21:50|323.2|323|323.6|323|323.6|323|323.2|323|212
1735892530000|2025-01-03 08:22:10|324.1|323.1|324.2|323.5|324.2|323.5|324.1|323.1|178
1735892540000|2025-01-03 08:22:20|||||||||855
1735892550000|2025-01-03 08:22:30|324.1||324.1||324.1||324.1||27
1735892560000|2025-01-03 08:22:40|324.2||324.2||324.2||324.2||3811
1735892570000|2025-01-03 08:22:50|||||||||155
1735892600000|2025-01-03 08:23:20|324.1||324.1||324.1||324.1||534
1735892610000|2025-01-03 08:23:30|||||||||490
1735892620000|2025-01-03 08:23:40|323.9|323.4|324.2|323.7|324.2|323.7|323.7|323.3|650
1735892630000|2025-01-03 08:23:50|323.3|322.8|323.7|323|323.7|323|323.3|322.8|1373
1735892640000|2025-01-03 08:24:00|323.6|322.9|323.3|322.9|323.6|322.9|323.2|322.9|340
1735892690000|2025-01-03 08:24:50||322.8||322.8||322.8||322.8|286
1735892700000|2025-01-03 08:25:00|323.4|322.9|323.4|323.3|323.4|323.3|323.4|322.9|1983
1735892710000|2025-01-03 08:25:10||323.2||322.9||323.2||322.9|692
1735892720000|2025-01-03 08:25:20|323.1||323.1||323.1||323.1||3740
1735892730000|2025-01-03 08:25:30|323.4||323.4||323.4||323.4||600
1735892770000|2025-01-03 08:26:10|323.3||323.4||323.4||323.3||0
1735892780000|2025-01-03 08:26:20|323.8|323|323.8|323.3|323.8|323.3|323.8|323|467
1735892790000|2025-01-03 08:26:30|323.6|323.2|323.6|323.2|323.6|323.2|323.6|323.2|1837
1735892800000|2025-01-03 08:26:40|||||||||5511
1735892840000|2025-01-03 08:27:20|323.5|322.9|323.3|322.9|323.5|322.9|323.3|322.9|4871
1735892850000|2025-01-03 08:27:30|323.1|322.8|323.1|322.8|323.1|322.8|323.1|322.8|283
1735892860000|2025-01-03 08:27:40|323|322.6|323|322.6|323|322.6|323|322.6|92
1735892870000|2025-01-03 08:27:50|322.9|322.3|322.8|322.3|322.9|322.3|322.7|322.3|858
1735892900000|2025-01-03 08:28:20|322.5|321.9|322.6|322|322.6|322|322.5|321.9|495
1735892910000|2025-01-03 08:28:30|||||||||1911
1735892920000|2025-01-03 08:28:40|322.5||322.5||322.5||322.5||0
1735892930000|2025-01-03 08:28:50|||||||||1244
1735892940000|2025-01-03 08:29:00|322.3|321.8|322.3|321.8|322.3|321.8|322.3|321.8|602
1735892950000|2025-01-03 08:29:10|321.8|321.3|321.8|321.3|321.8|321.3|321.8|321.3|7676
1735892980000|2025-01-03 08:29:40|321.6||321.6||321.6||321.6||2848
1735893000000|2025-01-03 08:30:00||320.9||320.9||320.9||320.9|454
1735893010000|2025-01-03 08:30:10|||||||||210
1735893070000|2025-01-03 08:31:10|321.5||321.5||321.5||321.5||993
1735893100000|2025-01-03 08:31:40|321.6||321.6||321.6||321.6||0
1735893130000|2025-01-03 08:32:10|||||||||513
1735893140000|2025-01-03 08:32:20|321.3|320.5|321.3|320.5|321.3|320.5|321.3|320.5|468
1735893160000|2025-01-03 08:32:40|||||||||618
1735893170000|2025-01-03 08:32:50|321.2||321.2||321.2||321.2||282
1735893240000|2025-01-03 08:34:00|321|320.3|320.9|320.3|321|320.3|320.9|320.3|329
1735893270000|2025-01-03 08:34:30|321.2||321.2||321.2||321.2||0
1735893280000|2025-01-03 08:34:40|321.3|320.6|321.5|320.9|321.6|320.9|321.2|320.6|20390
1735893290000|2025-01-03 08:34:50|321.6||321.6||321.6||321.6||0
1735893300000|2025-01-03 08:35:00|321.5||321.5||321.5||321.4||0
1735893310000|2025-01-03 08:35:10|321.6|321|321.5|321|321.6|321|321.5|321|0
1735893320000|2025-01-03 08:35:20|321.4|320.9|321.6|320.9|321.6|320.9|321.4|320.9|0
1735893330000|2025-01-03 08:35:30|321.4||321.4||321.4||321.4||0
1735893340000|2025-01-03 08:35:40|321.6|321|321|320.4|321.6|321.2|320.9|320.3|417
1735893360000|2025-01-03 08:36:00|320.6|320.5|320.7|320.2|320.7|320.5|320.6|320.2|19317
1735893370000|2025-01-03 08:36:10||320.3||320.3||320.3||320.3|0
1735893420000|2025-01-03 08:37:00|320.4|319.6|320.4|319.6|320.4|319.6|320.4|319.6|359
1735893430000|2025-01-03 08:37:10|320.3|319.4|320.2|319.4|320.3|319.4|320.2|319.4|4000
1735893440000|2025-01-03 08:37:20|320.1||320.1||320.1||320.1||1700
1735893450000|2025-01-03 08:37:30|319.9||319.9||319.9||319.9||0
1735893460000|2025-01-03 08:37:40|||||||||5000
1735893480000|2025-01-03 08:38:00|320|319.5|320|319.7|320.1|319.7|320|319.5|75
1735893510000|2025-01-03 08:38:30|320.3|319.9|320.3|319.8|320.3|319.9|320.3|319.8|18193
1735893520000|2025-01-03 08:38:40|320.2|319.9|320|319.7|320.2|319.9|319.9|319.7|11
1735893530000|2025-01-03 08:38:50|||||||||134
1735893540000|2025-01-03 08:39:00|320.1||320.2||320.2||320.1||0
1735893550000|2025-01-03 08:39:10|320|319.6|319.9|319.4|320|319.6|319.9|319.4|582
1735893560000|2025-01-03 08:39:20|319.7||319.7||319.7||319.7||0
1735893570000|2025-01-03 08:39:30|319.6||319.5||319.7||319.5||17
1735893590000|2025-01-03 08:39:50||318.8||318.8||318.8||318.8|3063
1735893620000|2025-01-03 08:40:20|||||||||1628
1735893640000|2025-01-03 08:40:40|319.3||319.3||319.3||319.3||458
1735893650000|2025-01-03 08:40:50|||||||||31
1735893660000|2025-01-03 08:41:00|319.2|318.9|319.5|318.9|319.5|318.9|319.2|318.9|98
1735893690000|2025-01-03 08:41:30|319||319.4||319.4||319||1525
1735893730000|2025-01-03 08:42:10|319.5||319.5||319.5||319.5||0
1735893810000|2025-01-03 08:43:30||319||319||319||319|0
1735893820000|2025-01-03 08:43:40|319.4||319.4||319.4||319.4||247
1735893830000|2025-01-03 08:43:50|319.7|319.1|319.4|319.1|319.7|319.2|319.4|319.1|49
1735893860000|2025-01-03 08:44:20|320.2|319.2|320.4|319.9|320.4|319.9|320.2|319.2|525
1735893870000|2025-01-03 08:44:30|320.2||320.3||320.3||320.2||764
1735893900000|2025-01-03 08:45:00|320.8|320.7|321.1|320.7|321.2|320.7|320.8|320.7|289
1735893910000|2025-01-03 08:45:10|321.2|320.8|321.2|320.8|321.2|320.8|321.2|320.8|0
1735893920000|2025-01-03 08:45:20|||||||||449
1735893930000|2025-01-03 08:45:30|321.3||321.3||321.3||321.3||39
1735893940000|2025-01-03 08:45:40|||||||||525
1735893950000|2025-01-03 08:45:50|321.6|321|321.6|321.1|321.6|321.1|321.6|321|197
1735893960000|2025-01-03 08:46:00||321.3||321.3||321.3||321.3|410
1735893970000|2025-01-03 08:46:10||321.5||321.5||321.5||321.5|0
1735893980000|2025-01-03 08:46:20|321.4|321.3|321.4|321.3|321.6|321.3|321.4|321.3|921
1735893990000|2025-01-03 08:46:30|321.5|321.2|321.5|321.2|321.5|321.2|321.5|321.2|193
1735894000000|2025-01-03 08:46:40|320.9|320.8|321.3|320.9|321.3|320.9|320.9|320.8|857
1735894010000|2025-01-03 08:46:50|321.4||321.4||321.4||321.4||0
1735894020000|2025-01-03 08:47:00|||||||||1000
1735894090000|2025-01-03 08:48:10|321.3||321.3||321.3||321.3||2000
1735894100000|2025-01-03 08:48:20|||||||||937
1735894110000|2025-01-03 08:48:30|321.2|321.3|322.4|321.9|322.4|321.9|321.2|321.3|2871
1735894160000|2025-01-03 08:49:20|322.6|321.8|322.8|322.3|322.8|322.3|322.6|321.8|3736
1735894170000|2025-01-03 08:49:30|322.9|322.4|324.1|323.6|324.1|323.6|322.9|322.4|747
1735894180000|2025-01-03 08:49:40||323.7||323.7||323.7||323.7|354
1735894200000|2025-01-03 08:50:00|324.2||324.2||324.2||324.2||0
1735894230000|2025-01-03 08:50:30|324|324.5|324.7|324.5|324.7|324.5|324|324.5|5000
1735894240000|2025-01-03 08:50:40|324.3|324.2|324|323.4|324.3|324.2|323.7|323.2|844
1735894260000|2025-01-03 08:51:00|323.9|323.1|323.6|323.1|323.9|323.1|323.5|323.1|863
1735894300000|2025-01-03 08:51:40|||||||||200
1735894310000|2025-01-03 08:51:50|323.5|323|322.9|322.7|323.5|323|322.9|322.7|340
1735894330000|2025-01-03 08:52:10|322.8|322.4|322.8|322.4|322.8|322.4|322.8|322.4|169
1735894340000|2025-01-03 08:52:20|323.1|322.7|323.1|322.7|323.1|322.7|323.1|322.7|137
1735894360000|2025-01-03 08:52:40|323||323||323||323||500
1735894370000|2025-01-03 08:52:50|323.1||323.1||323.1||323.1||0
1735894410000|2025-01-03 08:53:30|323.4|322.9|323.4|322.9|323.4|322.9|323.4|322.9|672
1735894460000|2025-01-03 08:54:20|||||||||1
1735894500000|2025-01-03 08:55:00|||||||||2040
1735894510000|2025-01-03 08:55:10||323||323||323||323|0
1735894530000|2025-01-03 08:55:30|323.3|323.1|323.4|323.1|323.4|323.1|323.3|323.1|343
1735894550000|2025-01-03 08:55:50|323.6|323.3|323.6|323.1|323.6|323.3|323.6|323.1|622
1735894580000|2025-01-03 08:56:20|||||||||760
1735894620000|2025-01-03 08:57:00|||||||||10
1735894640000|2025-01-03 08:57:20|323.4|323|323.6|323.1|323.6|323.1|323.3|323|1726
1735894650000|2025-01-03 08:57:30|323.8|323.4|323.8|323.4|323.8|323.4|323.8|323.4|1170
1735894710000|2025-01-03 08:58:30|||||||||342
1735894750000|2025-01-03 08:59:10|324.1|323.6|324.1|323.6|324.1|323.6|324.1|323.6|63
1735894760000|2025-01-03 08:59:20|324.4|324.2|324.9|324.3|324.9|324.3|324.4|324.2|10626
1735894770000|2025-01-03 08:59:30|325.3|324.8|325.3|324.8|325.3|324.8|325.2|324.8|377
1735894780000|2025-01-03 08:59:40|324.8|324.7|324.8|324.7|324.8|324.7|324.8|324.7|1356
1735894790000|2025-01-03 08:59:50|324.7|324.5|325.1|324.5|325.1|324.6|324.7|324.5|259
1735894800000|2025-01-03 09:00:00|325.2||325.2||325.2||325.2||0
1735894830000|2025-01-03 09:00:30|325.1||325||325.1||325||0
1735894840000|2025-01-03 09:00:40|324.8|324.4|325.1|324.5|325.1|324.5|324.8|324.4|1800
1735894900000|2025-01-03 09:01:40|325.2||325.2||325.2||325.2||0
1735894910000|2025-01-03 09:01:50||324.6||324.6||324.6||324.6|0
1735894950000|2025-01-03 09:02:30|325.4|325|325.3|325|325.4|325|325.2|324.9|2096
1735894960000|2025-01-03 09:02:40|325.4||325.4||325.4||325.4||100
1735894970000|2025-01-03 09:02:50|||||||||2
1735894980000|2025-01-03 09:03:00||325.1||325.1||325.1||325.1|1591
1735895000000|2025-01-03 09:03:20|325.5|325.3|325.5|325.3|325.5|325.3|325.5|325.3|8897
1735895010000|2025-01-03 09:03:30|325.4|325.4|325.7|325.2|325.7|325.4|325.4|325.1|530
1735895020000|2025-01-03 09:03:40||325.1||325.1||325.1||325.1|2053
1735895030000|2025-01-03 09:03:50|||||||||1017
1735895090000|2025-01-03 09:04:50|||||||||5
1735895100000|2025-01-03 09:05:00|325.6|325.3|326.4|325.6|326.4|325.6|325.6|325.3|1845
1735895140000|2025-01-03 09:05:40|326.3|325.7|326.3|325.7|326.3|325.7|326.3|325.7|31
1735895160000|2025-01-03 09:06:00|||||||||12152
1735895230000|2025-01-03 09:07:10|||||||||1537
1735895250000|2025-01-03 09:07:30|325.9|325.5|325.7|325.1|325.9|325.5|325.6|325.1|651
1735895260000|2025-01-03 09:07:40|325.9|325.2|325.9|325.2|325.9|325.2|325.9|325.2|0
1735895290000|2025-01-03 09:08:10|326.1|325.3|326.2|325.4|326.2|325.4|326.1|325.3|5
1735895300000|2025-01-03 09:08:20|326.1||326||326.1||326||0
1735895320000|2025-01-03 09:08:40|326.1||326.1||326.1||326.1||0
1735895350000|2025-01-03 09:09:10|||||||||6370
1735895370000|2025-01-03 09:09:30|326|324.9|325.4|324.9|326|324.9|325.3|324.9|3145
1735895380000|2025-01-03 09:09:40|||||||||500
1735895410000|2025-01-03 09:10:10|326|325|326.3|325.9|326.3|325.9|326|325|1303
1735895430000|2025-01-03 09:10:30|||||||||110
1735895450000|2025-01-03 09:10:50|326.2|325.8|326|325.8|326.2|325.8|326|325.8|1878
1735895460000|2025-01-03 09:11:00|326.2|326|326.3|326.1|326.3|326.1|326.2|326|1083
1735895470000|2025-01-03 09:11:10|326.8|326.2|326.9|326.2|326.9|326.2|326.8|326.2|1174
1735895480000|2025-01-03 09:11:20|326.8|326.3|326.8|326.3|326.8|326.3|326.8|326.3|2034
1735895490000|2025-01-03 09:11:30|326.7||326.7||326.7||326.7||0
1735895530000|2025-01-03 09:12:10|326.6|326.2|326.6|326.3|326.6|326.3|326.3|326.2|2135
1735895540000|2025-01-03 09:12:20|||||||||4850
1735895550000|2025-01-03 09:12:30||326.4||326.4||326.4||326.4|107
1735895560000|2025-01-03 09:12:40||326.3||326.3||326.3||326.3|388
1735895570000|2025-01-03 09:12:50|||||||||20
1735895610000|2025-01-03 09:13:30|326.7|326.4|326.7|326.4|326.7|326.4|326.7|326.4|141
1735895620000|2025-01-03 09:13:40||326.3||326.3||326.3||326.3|211
1735895630000|2025-01-03 09:13:50|||||||||7500
1735895670000|2025-01-03 09:14:30|326.6||326.6||326.6||326.6||1152
1735895680000|2025-01-03 09:14:40|326.7|326.5|327.5|327.1|327.5|327.1|326.7|326.5|2904
1735895690000|2025-01-03 09:14:50|327.3|327.2|327.3|327.1|327.3|327.2|327.3|327.1|8472
1735895700000|2025-01-03 09:15:00|||||||||3103
1735895710000|2025-01-03 09:15:10|327.5|327.2|328.5|327.8|328.5|327.8|327.5|327.2|20050
1735895720000|2025-01-03 09:15:20|328.2|328|328.4|328|328.5|328|328.2|327.9|2634
1735895730000|2025-01-03 09:15:30|328.5||328.5||328.5||328.5||0
1735895750000|2025-01-03 09:15:50|328.4|327.6|328|327.6|328.4|327.6|328|327.6|3000
1735895760000|2025-01-03 09:16:00|328.1|327.5|328|327.5|328.2|327.5|328|327.5|697
1735895770000|2025-01-03 09:16:10|327.8|327.4|327.7|327.4|327.8|327.4|327.7|327.4|19689
1735895790000|2025-01-03 09:16:30|327.8|327.6|328.3|327.7|328.3|327.7|327.6|327.6|4584
1735895800000|2025-01-03 09:16:40|328.2|327.6|328|327.6|328.2|327.6|328|327.6|66
1735895830000|2025-01-03 09:17:10|327.9|327.4|327.9|327.4|327.9|327.4|327.9|327.4|28
1735895840000|2025-01-03 09:17:20|328||328||328||328||4
1735895850000|2025-01-03 09:17:30|327.9|327.6|328|327.6|328|327.6|327.9|327.6|3378
1735895860000|2025-01-03 09:17:40|328.1|327.5|328|327.5|328.1|327.5|328|327.5|7582
1735895870000|2025-01-03 09:17:50|328.1||328.1||328.1||328.1||0
1735895920000|2025-01-03 09:18:40|328.3|327.6|328.5|327.8|328.5|327.8|328.3|327.6|385
1735895930000|2025-01-03 09:18:50|328.7|327.9|328.7|328|328.7|328|328.7|327.9|0
1735895940000|2025-01-03 09:19:00||327.9||327.9||327.9||327.9|0
1735895970000|2025-01-03 09:19:30|||||||||60
1735896000000|2025-01-03 09:20:00|||||||||400
1735896020000|2025-01-03 09:20:20|||||||||1940
1735896030000|2025-01-03 09:20:30|328.3|327.6|328.2|327.6|328.3|327.6|328.2|327.6|4138
1735896040000|2025-01-03 09:20:40|328.3||328.3||328.4||328.3||0
1735896050000|2025-01-03 09:20:50|||||||||6
1735896080000|2025-01-03 09:21:20|328.4|327.7|328.5|327.7|328.5|327.7|328.4|327.7|14356
1735896090000|2025-01-03 09:21:30|||||||||1608
1735896100000|2025-01-03 09:21:40|328.4|327.6|328.2|327.6|328.4|327.6|328.2|327.6|63
1735896110000|2025-01-03 09:21:50|328.1||328.2||328.2||328.1||1867
1735896120000|2025-01-03 09:22:00|328.5|327.7|328.5|327.8|328.5|327.8|328.5|327.7|18
1735896140000|2025-01-03 09:22:20|328.1||328.1||328.1||328.1||437
1735896150000|2025-01-03 09:22:30||327.7||327.9||328||327.7|493
1735896160000|2025-01-03 09:22:40|328.5|328|328.5|328|328.5|328|328.4|328|1036
1735896170000|2025-01-03 09:22:50|328.6|328.1|328.6|328.3|328.6|328.3|328.6|328.1|4571
1735896180000|2025-01-03 09:23:00|329|328.2|329|328.3|329|328.3|329|328.2|4177
1735896190000|2025-01-03 09:23:10|328.9||328.9||328.9||328.9||6840
1735896210000|2025-01-03 09:23:30|328.7|328.4|329|328.4|329|328.4|328.7|328.4|7271
1735896220000|2025-01-03 09:23:40|328.9||328.7||328.9||328.7||7716
1735896230000|2025-01-03 09:23:50||328.2||328.2||328.2||328.2|514
1735896240000|2025-01-03 09:24:00|||||||||2000
1735896270000|2025-01-03 09:24:30|||||||||60
1735896280000|2025-01-03 09:24:40|328.6||328.4||328.6||328.4||1985
1735896290000|2025-01-03 09:24:50|328.5|328.1|328.7|328.1|328.7|328.1|328.5|328.1|485
1735896300000|2025-01-03 09:25:00|||||||||3025
1735896350000|2025-01-03 09:25:50|||||||||17099
1735896360000|2025-01-03 09:26:00|328.4|328.2|328.4|328.3|328.4|328.3|328.4|328.2|8862
1735896370000|2025-01-03 09:26:10|328.5|328|328.5|328|328.5|328|328.5|328|1028
1735896390000|2025-01-03 09:26:30||328.2||328.1||328.2||328.1|561
1735896400000|2025-01-03 09:26:40|328.6|328.2|328.6|328.2|328.6|328.2|328.6|328.1|3154
1735896410000|2025-01-03 09:26:50|328.9|328.3|328.9|328.5|328.9|328.5|328.9|328.3|413
1735896420000|2025-01-03 09:27:00|328.7|328.4|328.7|328.4|328.7|328.4|328.7|328.4|620
1735896460000|2025-01-03 09:27:40|328.3|328|328.2|327.7|328.3|328|328.2|327.7|1653
1735896470000|2025-01-03 09:27:50|328|327.4|328|327.4|328|327.4|328|327.4|482
1735896480000|2025-01-03 09:28:00|328.1||328.1||328.1||328.1||0
1735896490000|2025-01-03 09:28:10|||||||||150
1735896540000|2025-01-03 09:29:00|327.9|327.2|327.7|327.2|327.9|327.2|327.7|327.2|524
1735896570000|2025-01-03 09:29:30|||||||||500
1735896580000|2025-01-03 09:29:40|||||||||1573
1735896590000|2025-01-03 09:29:50|327.5|326.9|327.5|326.9|327.5|326.9|327.5|326.9|700
1735896650000|2025-01-03 09:30:50|||||||||3300
1735896710000|2025-01-03 09:31:50|327.3||327.3||327.3||327.3||0
1735896720000|2025-01-03 09:32:00|||||||||14
1735896730000|2025-01-03 09:32:10|||||||||1566
1735896740000|2025-01-03 09:32:20|||||||||1258
1735896750000|2025-01-03 09:32:30|||||||||328
1735896800000|2025-01-03 09:33:20|327.1|327.2|327.9|327.4|327.9|327.5|327.1|327.1|533
1735896810000|2025-01-03 09:33:30|328.4|327.8|328.4|327.9|328.4|327.9|328.4|327.8|713
1735896830000|2025-01-03 09:33:50|||||||||66
1735896850000|2025-01-03 09:34:10|328.2|327.6|328.2|327.6|328.2|327.6|328.2|327.6|441
1735896870000|2025-01-03 09:34:30|||||||||3307
1735896880000|2025-01-03 09:34:40|328.1|327.7|328.4|328.1|328.4|328.1|328.1|327.7|4163
1735896890000|2025-01-03 09:34:50|328.3|327.9|328.1|327.9|328.3|327.9|328.1|327.9|1861
1735896900000|2025-01-03 09:35:00|327.9|327.6|327.9|327.5|327.9|327.6|327.9|327.5|874
1735896910000|2025-01-03 09:35:10|||||||||918
1735896920000|2025-01-03 09:35:20|327.8|327.4|327.9|327.4|327.9|327.4|327.8|327.4|3213
1735896950000|2025-01-03 09:35:50|327.8|327.5|327.8|327.5|327.8|327.5|327.8|327.5|1136
1735896960000|2025-01-03 09:36:00||327.4||327.4||327.4||327.4|1088
1735896980000|2025-01-03 09:36:20|||||||||1000
1735896990000|2025-01-03 09:36:30|||||||||100
1735897000000|2025-01-03 09:36:40|||||||||1000
1735897060000|2025-01-03 09:37:40|||||||||1337
1735897070000|2025-01-03 09:37:50|327.5|327|327.4|326.9|327.5|327|327.4|326.9|1301
1735897080000|2025-01-03 09:38:00|327|326.4|327|326.4|327|326.4|327|326.4|484
1735897090000|2025-01-03 09:38:10|||||||||2870
1735897100000|2025-01-03 09:38:20||326.5||326.5||326.5||326.5|200
1735897110000|2025-01-03 09:38:30||326.4||326.4||326.4||326.4|0
1735897130000|2025-01-03 09:38:50|||||||||1000
1735897140000|2025-01-03 09:39:00|326.9|326.1|326.8|326.1|326.9|326.1|326.8|326.1|500
1735897150000|2025-01-03 09:39:10|||||||||2145
1735897170000|2025-01-03 09:39:30|327.2|326.7|327.2|326.6|327.2|326.7|327.2|326.6|2296
1735897180000|2025-01-03 09:39:40|327.1||327.1||327.1||327.1||225
1735897210000|2025-01-03 09:40:10|327.2|326.7|327.2|326.7|327.2|326.7|327.2|326.7|0
1735897240000|2025-01-03 09:40:40|327|326.6|327|326.6|327|326.6|327|326.6|240
1735897300000|2025-01-03 09:41:40|327.4|327.1|328|327.4|328|327.4|327.4|327.1|943
1735897360000|2025-01-03 09:42:40|||||||||3000
1735897450000|2025-01-03 09:44:10||327.5||327.5||327.5||327.5|9999
1735897480000|2025-01-03 09:44:40|||||||||300
1735897520000|2025-01-03 09:45:20|327.9|327.6|328.1|327.6|328.1|327.6|327.9|327.6|320
1735897530000|2025-01-03 09:45:30|328.5|328.2|328.5|328.2|328.5|328.2|328.5|328.2|1423
1735897540000|2025-01-03 09:45:40|||||||||1580
1735897560000|2025-01-03 09:46:00|||||||||35400
1735897570000|2025-01-03 09:46:10|327.9|327.5|328|327.5|328|327.5|327.9|327.5|1080
1735897580000|2025-01-03 09:46:20|328.2|327.9|328.4|327.8|328.5|327.9|328.2|327.8|8312
1735897590000|2025-01-03 09:46:30|328||328.2||328.2||328||9075
1735897600000|2025-01-03 09:46:40|328||328||328||328||500
1735897610000|2025-01-03 09:46:50||327.7||327.7||327.7||327.7|3481
1735897620000|2025-01-03 09:47:00|||||||||237
1735897630000|2025-01-03 09:47:10|||||||||1002
1735897640000|2025-01-03 09:47:20|||||||||352
1735897660000|2025-01-03 09:47:40|328.4|328.1|328.6|328.1|328.6|328.1|328.4|328.1|5669
1735897670000|2025-01-03 09:47:50|328.5||328.5||328.5||328.5||1002
1735897680000|2025-01-03 09:48:00|328.4||328.5||328.5||328.4||0
1735897690000|2025-01-03 09:48:10|328.1|328.2|328.2|327.9|328.6|328.2|328.1|327.9|191
1735897700000|2025-01-03 09:48:20|327.9|327.5|327.9|327.5|327.9|327.5|327.9|327.5|519
1735897710000|2025-01-03 09:48:30||327.4||327.5||327.5||327.4|0
1735897720000|2025-01-03 09:48:40|||||||||79
1735897740000|2025-01-03 09:49:00|||||||||5764
1735897750000|2025-01-03 09:49:10|328||328||328||328||103
1735897830000|2025-01-03 09:50:30|||||||||500
1735897840000|2025-01-03 09:50:40||327.6||327.6||327.6||327.6|63
1735897850000|2025-01-03 09:50:50|||||||||2
1735897890000|2025-01-03 09:51:30|||||||||229
1735897940000|2025-01-03 09:52:20|||||||||1000
1735897960000|2025-01-03 09:52:40|||||||||1
1735897970000|2025-01-03 09:52:50|327.6|327|326.9|326.4|327.6|327.1|326.9|326.4|1546
1735897980000|2025-01-03 09:53:00|||||||||48
1735898010000|2025-01-03 09:53:30|326.8|326.2|327.1|326.6|327.1|326.7|326.8|326.2|1183
1735898020000|2025-01-03 09:53:40||326.5||326.5||326.5||326.5|0
1735898030000|2025-01-03 09:53:50|||||||||1649
1735898080000|2025-01-03 09:54:40|||||||||1500
1735898130000|2025-01-03 09:55:30|327||327||327||327||33
1735898170000|2025-01-03 09:56:10||326.4||326.5||326.5||326.4|699
1735898180000|2025-01-03 09:56:20|||||||||31
1735898230000|2025-01-03 09:57:10|||||||||3285
1735898260000|2025-01-03 09:57:40|||||||||3837
1735898270000|2025-01-03 09:57:50|||||||||41
1735898290000|2025-01-03 09:58:10|326.5|326.3|326.5|326.2|326.5|326.3|326.5|326.2|1408
1735898330000|2025-01-03 09:58:50|||||||||1002
1735898340000|2025-01-03 09:59:00|326.4|325.9|326.5|326.1|326.5|326.1|326.4|325.9|406
1735898350000|2025-01-03 09:59:10|||||||||39
1735898360000|2025-01-03 09:59:20|327.1|326.7|327.1|326.8|327.1|326.8|327.1|326.7|1531
1735898400000|2025-01-03 10:00:00|||||||||1000
1735898430000|2025-01-03 10:00:30|327|326.6|326.8|326.6|327|326.6|326.8|326.6|70
1735898440000|2025-01-03 10:00:40|327.1|326.7|327.1|326.7|327.1|326.7|327.1|326.7|955
1735898450000|2025-01-03 10:00:50||326.6||326.6||326.6||326.6|0
1735898460000|2025-01-03 10:01:00|327.2|326.7|327.4|326.9|327.4|326.9|327.2|326.7|50
1735898470000|2025-01-03 10:01:10|327|326.8|327|326.8|327.2|326.8|327|326.8|1222
1735898480000|2025-01-03 10:01:20|327.7|327|327.5|327.1|327.7|327.1|327.5|327|14023
1735898490000|2025-01-03 10:01:30|327.6|327.2|327.5|327.2|327.7|327.2|327.5|327.2|0
1735898500000|2025-01-03 10:01:40|327.6||327.6||327.6||327.6||0
1735898510000|2025-01-03 10:01:50|||||||||8
1735898520000|2025-01-03 10:02:00|327.5||327.5||327.5||327.5||16
1735898530000|2025-01-03 10:02:10|||||||||3
1735898550000|2025-01-03 10:02:30|||||||||8
1735898560000|2025-01-03 10:02:40|327.6||327.5||327.6||327.5||0
1735898570000|2025-01-03 10:02:50|327.6||327.6||327.6||327.6||0
1735898580000|2025-01-03 10:03:00|327.5||327.5||327.6||327.5||7
1735898590000|2025-01-03 10:03:10|327.6||327.6||327.6||327.6||0
1735898610000|2025-01-03 10:03:30|327.5||327.6||327.6||327.5||0
1735898620000|2025-01-03 10:03:40|327.7||327.7||327.7||327.7||0
1735898640000|2025-01-03 10:04:00|327.6||327.7||327.7||327.6||217
1735898660000|2025-01-03 10:04:20|327.8||327.8||327.8||327.8||0
1735898680000|2025-01-03 10:04:40|||||||||1112
1735898700000|2025-01-03 10:05:00|||||||||10
1735898710000|2025-01-03 10:05:10||327.3||327.6||327.6||327.3|145
1735898730000|2025-01-03 10:05:30|328.1|327.5|327.8|327.5|328.1|327.5|327.6|327.5|220
1735898740000|2025-01-03 10:05:40|327.9||328||328||327.9||0
1735898750000|2025-01-03 10:05:50||327.6||327.6||327.6||327.6|0
1735898760000|2025-01-03 10:06:00|328.1||328.3||328.3||328.1||0
1735898840000|2025-01-03 10:07:20|327.6|327.8|327.6|327|327.6|328|327.6|327|8312
1735898850000|2025-01-03 10:07:30|327.7|326.9|327.7|327.2|327.7|327.2|327.7|326.9|1579
1735898900000|2025-01-03 10:08:20|327.6||327.7||327.7||327.6||58
1735898910000|2025-01-03 10:08:30|327.6||327.6||327.6||327.6||1759
1735898960000|2025-01-03 10:09:20|||||||||2522
1735898980000|2025-01-03 10:09:40|||||||||1530
1735899000000|2025-01-03 10:10:00|||||||||7646
1735899020000|2025-01-03 10:10:20|327.7||327.7||327.7||327.7||55
1735899040000|2025-01-03 10:10:40||327.3||327.3||327.3||327.3|0
1735899080000|2025-01-03 10:11:20|327.5|327.2|327.5|327.2|327.5|327.2|327.5|327.2|5358
1735899090000|2025-01-03 10:11:30|327.4|327.3|327.6|327.3|327.7|327.3|327.4|327.3|2898
1735899100000|2025-01-03 10:11:40|327.7|327.2|327.3|327|327.7|327.2|327.2|327|2094
1735899130000|2025-01-03 10:12:10|||||||||15
1735899140000|2025-01-03 10:12:20|||||||||500
1735899180000|2025-01-03 10:13:00|||||||||4343
1735899250000|2025-01-03 10:14:10|||||||||450
1735899270000|2025-01-03 10:14:30|327.7|327.2|327.7|327.2|327.7|327.2|327.7|327.2|19
1735899280000|2025-01-03 10:14:40|327.4|327.3|327.5|327|327.5|327.3|327.4|327|110
1735899290000|2025-01-03 10:14:50|327.3||327.3||327.3||327.3||0
1735899310000|2025-01-03 10:15:10|327|326.8|327|326.8|327|326.8|327|326.8|47
1735899320000|2025-01-03 10:15:20|327.3|327|327.7|327.3|327.7|327.3|327.3|327|1655
1735899330000|2025-01-03 10:15:30|||||||||2
1735899340000|2025-01-03 10:15:40||327.4||327.4||327.4||327.4|0
1735899350000|2025-01-03 10:15:50||327.5||327.4||327.5||327.4|502
1735899360000|2025-01-03 10:16:00|328.1|327.5|328|327.7|328.1|327.7|328|327.5|1127
1735899370000|2025-01-03 10:16:10|327.9|327.5|328|327.5|328|327.5|327.8|327.5|17
1735899380000|2025-01-03 10:16:20||327.6||327.6||327.6||327.6|0
1735899410000|2025-01-03 10:16:50|328.4|328|328.5|328|328.5|328|328.4|328|1001
1735899420000|2025-01-03 10:17:00|328.7|328.1|328.7|328.1|328.7|328.1|328.7|328.1|0
1735899450000|2025-01-03 10:17:30|328.6|328.2|328.8|328.2|328.8|328.2|328.6|328.2|92
1735899470000|2025-01-03 10:17:50|328.9||328.9||328.9||328.9||76
1735899480000|2025-01-03 10:18:00|||||||||3
1735899540000|2025-01-03 10:19:00|||||||||914
1735899550000|2025-01-03 10:19:10|328.8||328.8||328.8||328.8||500
1735899590000|2025-01-03 10:19:50|||||||||2192
1735899600000|2025-01-03 10:20:00|||||||||5
1735899620000|2025-01-03 10:20:20|||||||||2302
1735899630000|2025-01-03 10:20:30|329|328.1|329.3|328.8|329.4|328.8|328.9|328.1|4016
1735899670000|2025-01-03 10:21:10|329.4|328.9|329.5|328.9|329.5|328.9|329.3|328.9|6123
1735899690000|2025-01-03 10:21:30|||||||||11780
1735899710000|2025-01-03 10:21:50|329.3|329|329.3|328.9|329.3|329|329.3|328.9|4574
1735899720000|2025-01-03 10:22:00|329.4||329.4||329.4||329.4||8379
1735899730000|2025-01-03 10:22:10|329.2|329|329.2|328.8|329.2|329|329.2|328.8|5092
1735899780000|2025-01-03 10:23:00|329|328.7|329|328.8|329|328.8|329|328.7|2124
1735899790000|2025-01-03 10:23:10|328.9|328.6|329|328.7|329|328.7|328.9|328.6|96
1735899900000|2025-01-03 10:25:00|||||||||912
1735899910000|2025-01-03 10:25:10|328.8|328.4|328.4|328.1|328.8|328.4|328.4|328.1|315
1735899950000|2025-01-03 10:25:50|328.2|327.6|328.2|327.6|328.2|327.6|328.2|327.6|562
1735899960000|2025-01-03 10:26:00||327.7||327.8||327.8||327.7|0
1735900030000|2025-01-03 10:27:10|||||||||99
1735900070000|2025-01-03 10:27:50|||||||||99
1735900100000|2025-01-03 10:28:20|||||||||3031
1735900120000|2025-01-03 10:28:40|||||||||743
1735900130000|2025-01-03 10:28:50||327.9||327.9||327.9||327.9|2314
1735900160000|2025-01-03 10:29:20|328.4|328.1|328.4|328.1|328.4|328.1|328.4|328.1|6161
1735900200000|2025-01-03 10:30:00|||||||||1
1735900260000|2025-01-03 10:31:00|328.9|328.5|328.9|328.5|328.9|328.5|328.9|328.5|2844
1735900270000|2025-01-03 10:31:10|328.6|328.3|328.4|328.1|328.6|328.5|328.4|328.1|372
1735900280000|2025-01-03 10:31:20|328.2|327.9|328.2|327.8|328.2|327.9|328.2|327.8|217
1735900290000|2025-01-03 10:31:30|||||||||200
1735900320000|2025-01-03 10:32:00|||||||||1002
1735900380000|2025-01-03 10:33:00|328|327.6|328|327.6|328|327.6|328|327.6|572
1735900420000|2025-01-03 10:33:40|||||||||1516
1735900460000|2025-01-03 10:34:20|||||||||3050
1735900500000|2025-01-03 10:35:00|||||||||978
1735900530000|2025-01-03 10:35:30|327.7|327.4|327.7|327.4|327.7|327.4|327.7|327.4|561
1735900540000|2025-01-03 10:35:40|327.6|327|327.6|327|327.6|327|327.6|327|376
1735900560000|2025-01-03 10:36:00|327.5||327.5||327.5||327.5||0
1735900600000|2025-01-03 10:36:40||327.1||327||327.1||327|1093
1735900610000|2025-01-03 10:36:50|||||||||10
1735900670000|2025-01-03 10:37:50|327.4||327.4||327.4||327.4||93
1735900680000|2025-01-03 10:38:00|327.5||327.5||327.5||327.5||0
1735900700000|2025-01-03 10:38:20|327.4||327.4||327.4||327.4||0
1735900710000|2025-01-03 10:38:30|327.3||327.4||327.4||327.3||0
1735900750000|2025-01-03 10:39:10|327.7|327.1|327.7|327.4|327.7|327.4|327.7|327.1|433
1735900760000|2025-01-03 10:39:20|327.6||327.7||327.7||327.5||597
1735900780000|2025-01-03 10:39:40|328.2|327.7|328.2|327.7|328.2|327.7|328.2|327.7|176
1735900790000|2025-01-03 10:39:50|328.1||328.2||328.2||328.1||8
1735900800000|2025-01-03 10:40:00|327.9|327.6|327.9|327.6|327.9|327.6|327.9|327.6|1060
1735900810000|2025-01-03 10:40:10|327.7|327.4|327.7|327.4|327.7|327.4|327.7|327.4|52
1735900820000|2025-01-03 10:40:20|||||||||26
1735900860000|2025-01-03 10:41:00|327.5|327.3|327.5|327|327.5|327.3|327.5|327|697
1735900880000|2025-01-03 10:41:20|327.4|326.7|327.3|326.7|327.4|326.7|327.3|326.7|502
1735900910000|2025-01-03 10:41:50|327|327|327.6|327.1|327.6|327.2|327|327|100
1735900920000|2025-01-03 10:42:00|327.4|327|327.4|326.8|327.4|327.1|327.4|326.8|477
1735900940000|2025-01-03 10:42:20||326.7||326.8||326.8||326.7|0
1735900960000|2025-01-03 10:42:40||326.7||326.7||326.7||326.7|0
1735901040000|2025-01-03 10:44:00||326.8||326.8||326.8||326.8|0
1735901070000|2025-01-03 10:44:30|327.1|326.7|327.1|326.7|327.1|326.7|327.1|326.7|164
1735901080000|2025-01-03 10:44:40||326.6||326.6||326.6||326.6|1471
1735901100000|2025-01-03 10:45:00|327|326.5|327.1|326.5|327.1|326.6|327|326.4|175
1735901160000|2025-01-03 10:46:00|327|326.6|327.1|326.6|327.1|326.6|327|326.6|63
1735901180000|2025-01-03 10:46:20|327|326.5|327|326.6|327|326.6|327|326.5|0
1735901190000|2025-01-03 10:46:30||326.5||326.6||326.6||326.5|0
1735901200000|2025-01-03 10:46:40||326.5||326.6||326.6||326.5|0
1735901210000|2025-01-03 10:46:50||326.5||326.5||326.5||326.5|0
1735901230000|2025-01-03 10:47:10|327.2|326.8|326.9|326.5|327.2|326.8|326.9|326.5|1076
1735901290000|2025-01-03 10:48:10|326.8|326.4|326.8|326.4|326.8|326.4|326.8|326.4|1446
1735901300000|2025-01-03 10:48:20|||||||||921
1735901320000|2025-01-03 10:48:40|326.9||326.9||326.9||326.9||768
1735901350000|2025-01-03 10:49:10|326.7|326.3|326.7|326.3|326.7|326.3|326.7|326.3|201
1735901360000|2025-01-03 10:49:20|326.6|325.9|326.5|325.7|326.6|325.9|326.5|325.7|3214
1735901380000|2025-01-03 10:49:40|||||||||2
1735901400000|2025-01-03 10:50:00|326.4|325.8|326.5|325.9|326.5|325.9|326.4|325.8|791
1735901410000|2025-01-03 10:50:10|326.4|326|326.5|326|326.5|326|326.4|326|988
1735901420000|2025-01-03 10:50:20|||||||||2
1735901430000|2025-01-03 10:50:30|326.4||326.4||326.4||326.4||0
1735901440000|2025-01-03 10:50:40|326.5||326.4||326.5||326.4||818
1735901450000|2025-01-03 10:50:50|326.3||326.4||326.4||326.3||0
1735901470000|2025-01-03 10:51:10|326.3|325.9|326.2|325.7|326.3|325.9|326.2|325.7|1499
1735901480000|2025-01-03 10:51:20|326.3||326.3||326.3||326.2||0
1735901490000|2025-01-03 10:51:30|326.2||326.2||326.2||326.2||1500
1735901500000|2025-01-03 10:51:40|||||||||43
1735901520000|2025-01-03 10:52:00|||||||||1
1735901540000|2025-01-03 10:52:20|||||||||1500
1735901590000|2025-01-03 10:53:10|326.1||326.1||326.1||326.1||21
1735901660000|2025-01-03 10:54:20|326|325.6|326|325.6|326|325.6|326|325.6|224
1735901680000|2025-01-03 10:54:40|325.9||325.9||325.9||325.9||0
1735901710000|2025-01-03 10:55:10|325.7|325.3|325.7|325.3|325.7|325.3|325.7|325.3|134
1735901760000|2025-01-03 10:56:00||325.4||325.4||325.4||325.4|2559
1735901780000|2025-01-03 10:56:20|326|325.5|326|325.9|326|325.9|326|325.5|267
1735901790000|2025-01-03 10:56:30|326.4||326.2||326.4||326.2||1135
1735901800000|2025-01-03 10:56:40|326.1|325.6|325.9|325.6|326.1|325.6|325.9|325.6|295
1735901860000|2025-01-03 10:57:40|||||||||2
1735901870000|2025-01-03 10:57:50|325.8|325.5|325.8|325.5|325.8|325.5|325.8|325.5|17
1735901900000|2025-01-03 10:58:20|325.9||325.9||325.9||325.9||126
1735901910000|2025-01-03 10:58:30|||||||||15
1735901920000|2025-01-03 10:58:40|||||||||1220
1735901940000|2025-01-03 10:59:00|326|325.6|326|325.7|326|325.7|326|325.6|3
1735902000000|2025-01-03 11:00:00|326.1||326.1||326.1||326.1||0
1735902040000|2025-01-03 11:00:40||325.9||325.9||325.9||325.9|8
1735902090000|2025-01-03 11:01:30||325.8||325.8||325.8||325.8|170
1735902100000|2025-01-03 11:01:40|326|325.7|326.1|325.7|326.1|325.7|326|325.7|89
1735902110000|2025-01-03 11:01:50|||||||||335
1735902140000|2025-01-03 11:02:20|326||326||326||326||15
1735902150000|2025-01-03 11:02:30|325.9||325.9||325.9||325.9||5
1735902170000|2025-01-03 11:02:50|||||||||3
1735902190000|2025-01-03 11:03:10|||||||||455
1735902210000|2025-01-03 11:03:30|||||||||985
1735902240000|2025-01-03 11:04:00|326||326||326||326||294
1735902270000|2025-01-03 11:04:30|325.9|325.6|325.9|325.6|325.9|325.6|325.9|325.6|284
1735902320000|2025-01-03 11:05:20|||||||||1000
1735902330000|2025-01-03 11:05:30|326||326||326||326||0
1735902530000|2025-01-03 11:08:50|||||||||89
1735902540000|2025-01-03 11:09:00||325.7||325.7||325.7||325.7|0
1735902810000|2025-01-03 11:13:30|||||||||600
1735902840000|2025-01-03 11:14:00||325.8||325.8||325.8||325.8|0
1735902900000|2025-01-03 11:15:00|||||||||360
1735902930000|2025-01-03 11:15:30|||||||||717
1735902940000|2025-01-03 11:15:40|326.3|326|326.1|325.8|326.3|326|326|325.8|1333
1735902950000|2025-01-03 11:15:50|||||||||5
1735902990000|2025-01-03 11:16:30|326.4|325.9|326.4|325.9|326.4|325.9|326.4|325.9|786
1735903000000|2025-01-03 11:16:40|326.2||326.2||326.2||326.2||0
1735903080000|2025-01-03 11:18:00|||||||||1228
1735903090000|2025-01-03 11:18:10|326.3||326.3||326.3||326.2||1084
1735903100000|2025-01-03 11:18:20|||||||||10
1735903150000|2025-01-03 11:19:10|||||||||468
1735903160000|2025-01-03 11:19:20||326||326||326||326|527
1735903170000|2025-01-03 11:19:30|||||||||467
1735903180000|2025-01-03 11:19:40|||||||||1
1735903190000|2025-01-03 11:19:50|326.1|325.9|326.2|325.9|326.2|325.9|326.1|325.9|616
1735903210000|2025-01-03 11:20:10|326|325.7|325.9|325.7|326|325.7|325.9|325.7|1534
1735903230000|2025-01-03 11:20:30|||||||||311
1735903240000|2025-01-03 11:20:40|326.2||325.9||326.2||325.9||64
1735903280000|2025-01-03 11:21:20|326.4|325.9|326.4|326|326.4|326|326.4|325.9|392
1735903290000|2025-01-03 11:21:30|326.3|325.9|326.2|325.8|326.3|325.9|326.2|325.8|204
1735903300000|2025-01-03 11:21:40|326.3||326.3||326.3||326.3||0
1735903320000|2025-01-03 11:22:00|326.4||326.4||326.4||326.4||0
1735903350000|2025-01-03 11:22:30|326.3|325.9|326.4|325.9|326.4|325.9|326.3|325.9|537
1735903400000|2025-01-03 11:23:20||326||325.9||326||325.9|0
1735903440000|2025-01-03 11:24:00||326||326||326||326|0
1735903570000|2025-01-03 11:26:10|326.3||326.3||326.3||326.3||174
1735903590000|2025-01-03 11:26:30|326.2|326.1|326.1|326|326.2|326.1|326.1|326|220
1735903600000|2025-01-03 11:26:40|326|325.9|326.2|325.9|326.2|325.9|326|325.9|301
1735903610000|2025-01-03 11:26:50|326.4|326|326.4|325.9|326.4|326|326.4|325.9|88
1735903620000|2025-01-03 11:27:00||326||326||326||326|9
1735903640000|2025-01-03 11:27:20|||||||||1000
1735903670000|2025-01-03 11:27:50|326.3||326.3||326.3||326.3||136
1735903710000|2025-01-03 11:28:30||325.9||325.9||325.9||325.9|206
1735903740000|2025-01-03 11:29:00|326.4|326|326.4|326|326.4|326|326.4|326|0
1735903750000|2025-01-03 11:29:10||326.1||326.2||326.2||326.1|0
1735903760000|2025-01-03 11:29:20|326.6|326.3|326.6|326.2|326.6|326.3|326.6|326.2|424
1735903780000|2025-01-03 11:29:40|||||||||424
1735903840000|2025-01-03 11:30:40|326.5||326.5||326.5||326.5||0
1735903850000|2025-01-03 11:30:50|326.6||326.4||326.6||326.4||229
1735903860000|2025-01-03 11:31:00|326.6||326.6||326.6||326.6||42
1735903980000|2025-01-03 11:33:00|326.5||326.6||326.6||326.5||0
1735904020000|2025-01-03 11:33:40|||||||||467
1735904110000|2025-01-03 11:35:10||326.3||326.3||326.3||326.3|0
1735904160000|2025-01-03 11:36:00|||||||||1520
1735904500000|2025-01-03 11:41:40|326.2|326|326.1|325.8|326.2|326|326|325.8|1701
1735904510000|2025-01-03 11:41:50|325.9||326.1||326.1||325.9||526
1735904580000|2025-01-03 11:43:00|||||||||541
1735904670000|2025-01-03 11:44:30|||||||||531
1735904680000|2025-01-03 11:44:40|326|325.7|326.1|325.7|326.1|325.7|326|325.7|157
1735904720000|2025-01-03 11:45:20|||||||||1
1735904740000|2025-01-03 11:45:40|326||326.1||326.1||326||414
1735904750000|2025-01-03 11:45:50|326||326.1||326.1||326||0
1735904830000|2025-01-03 11:47:10|326||326.1||326.1||326||0
1735904840000|2025-01-03 11:47:20|||||||||1000
1735904950000|2025-01-03 11:49:10|||||||||651
1735904970000|2025-01-03 11:49:30|326||326||326||326||875
1735904990000|2025-01-03 11:49:50|||||||||1000
1735905000000|2025-01-03 11:50:00|326.4|325.9|326.8|326.3|326.8|326.3|326.4|325.9|572
1735905020000|2025-01-03 11:50:20|||||||||240
1735905110000|2025-01-03 11:51:50|326.7||326.7||326.7||326.7||169
1735905180000|2025-01-03 11:53:00|326.5|326.2|326.5|326.3|326.5|326.3|326.5|326.2|332
1735905270000|2025-01-03 11:54:30|||||||||1118
1735905440000|2025-01-03 11:57:20|326.7|326.4|326.7|326.4|326.7|326.4|326.7|326.4|13
1735905470000|2025-01-03 11:57:50|326.8||326.8||326.8||326.8||0
1735905520000|2025-01-03 11:58:40|||||||||10
1735905560000|2025-01-03 11:59:20||326.5||326.5||326.5||326.5|0
1735905600000|2025-01-03 12:00:00||326.4||326.4||326.4||326.4|0
1735905670000|2025-01-03 12:01:10|327.3|326.5|327.4|326.8|327.4|326.8|327.3|326.5|205
1735905720000|2025-01-03 12:02:00|327.5|327|327.5|327|327.5|327|327.5|327|0
1735905740000|2025-01-03 12:02:20|327.8|327.1|327.8|327.2|327.8|327.2|327.8|327.1|531
1735905750000|2025-01-03 12:02:30|327.7|327.3|327.8|327.3|327.8|327.3|327.7|327.3|423
1735905870000|2025-01-03 12:04:30|327.7||327.7||327.7||327.7||0
1735905880000|2025-01-03 12:04:40|327.6|327.2|327.6|327.2|327.6|327.2|327.6|327.2|30
1735905920000|2025-01-03 12:05:20|327.7||327.7||327.7||327.7||0
1735905930000|2025-01-03 12:05:30|327.6||327.6||327.6||327.6||0
1735905990000|2025-01-03 12:06:30|||||||||500
1735906190000|2025-01-03 12:09:50|327.7||327.7||327.7||327.7||526
1735906200000|2025-01-03 12:10:00||327.3||327.2||327.3||327.2|640
1735906220000|2025-01-03 12:10:20|327.3|327.1|327.4|327.1|327.4|327.1|327.3|327.1|1011
1735906230000|2025-01-03 12:10:30||327||327||327||327|0
1735906250000|2025-01-03 12:10:50|327.3||327.3||327.3||327.3||0
1735906270000|2025-01-03 12:11:10|||||||||168
1735906300000|2025-01-03 12:11:40|327|326.7|327.1|326.7|327.1|326.7|327|326.7|720
1735906310000|2025-01-03 12:11:50|327||327.2||327.2||327||0
1735906320000|2025-01-03 12:12:00|327.1|326.8|327.1|326.9|327.1|326.9|327.1|326.8|0
1735906330000|2025-01-03 12:12:10|327.3|327|327.3|326.9|327.3|327|327.3|326.9|69
1735906350000|2025-01-03 12:12:30|||||||||606
1735906360000|2025-01-03 12:12:40|||||||||1
1735906380000|2025-01-03 12:13:00|||||||||156
1735906460000|2025-01-03 12:14:20||327||327||327||327|0
1735906480000|2025-01-03 12:14:40|327.7|327.1|327.7|327.2|327.7|327.2|327.6|327.1|267
1735906540000|2025-01-03 12:15:40|327.8||327.8||327.8||327.8||10
1735906550000|2025-01-03 12:15:50|327.7||327.7||327.7||327.7||0
1735906560000|2025-01-03 12:16:00|327.8||327.8||327.8||327.8||0
1735906570000|2025-01-03 12:16:10|327.7||327.7||327.7||327.7||0
1735906590000|2025-01-03 12:16:30|327.8||327.8||327.8||327.7||0
1735906600000|2025-01-03 12:16:40|327.7||327.7||327.7||327.7||0
1735906630000|2025-01-03 12:17:10|327.8||327.8||327.8||327.8||10
1735906640000|2025-01-03 12:17:20|327.7||327.7||327.7||327.7||0
1735906690000|2025-01-03 12:18:10|327.5|327.1|327.6|327.2|327.6|327.2|327.5|327.1|2283
1735906730000|2025-01-03 12:18:50|||||||||1000
1735906740000|2025-01-03 12:19:00|327.5|327.1|327.5|327.1|327.5|327.1|327.5|327.1|990
1735906750000|2025-01-03 12:19:10|||||||||1000
1735906840000|2025-01-03 12:20:40||327.2||327.2||327.2||327.2|17345
1735906850000|2025-01-03 12:20:50|||||||||500
1735906870000|2025-01-03 12:21:10|||||||||307
1735906880000|2025-01-03 12:21:20|||||||||5
1735906930000|2025-01-03 12:22:10|327.6||327.6||327.6||327.6||0
1735906960000|2025-01-03 12:22:40|327.5||327.3||327.5||327.3||307
1735906970000|2025-01-03 12:22:50|327.5||327.6||327.6||327.5||708
1735906980000|2025-01-03 12:23:00|327.5||327.6||327.6||327.5||0
1735907010000|2025-01-03 12:23:30|||||||||300
1735907050000|2025-01-03 12:24:10|327.8|327.3|327.8|327.5|327.8|327.5|327.8|327.3|706
1735907060000|2025-01-03 12:24:20|327.7|327.6|327.8|327.5|327.8|327.6|327.7|327.5|5530
1735907090000|2025-01-03 12:24:50|||||||||52
1735907150000|2025-01-03 12:25:50|||||||||100
1735907160000|2025-01-03 12:26:00|||||||||150
1735907170000|2025-01-03 12:26:10|327.4|327.2|327.5|327.2|327.5|327.2|327.4|327.2|47
1735907180000|2025-01-03 12:26:20|327.4|327|327.3|326.9|327.4|327|327|326.8|1234
1735907320000|2025-01-03 12:28:40|327.4||327.4||327.4||327.4||467
1735907340000|2025-01-03 12:29:00|||||||||800
1735907350000|2025-01-03 12:29:10|327.8|327.3|328|327.7|328|327.7|327.8|327.3|322
1735907360000|2025-01-03 12:29:20|328.3|327.9|328.3|327.9|328.3|327.9|328.3|327.9|34
1735907440000|2025-01-03 12:30:40|328.2|327.8|328.2|327.8|328.2|327.8|328.2|327.8|70
1735907470000|2025-01-03 12:31:10|||||||||593
1735907490000|2025-01-03 12:31:30|||||||||54
1735907500000|2025-01-03 12:31:40|328.1||328.1||328.1||328.1||429
1735907530000|2025-01-03 12:32:10|328.5|327.9|328.5|327.9|328.5|327.9|328.5|327.9|480
1735907560000|2025-01-03 12:32:40|328.6|328|328.8|328.2|328.8|328.2|328.6|328|1022
1735907570000|2025-01-03 12:32:50|328.7|327.9|328.4|328|328.7|328|328.4|327.9|258
1735907620000|2025-01-03 12:33:40|||||||||1600
1735907640000|2025-01-03 12:34:00|328.3|328.1|328.4|328.1|328.4|328.1|328.3|328.1|181
1735907650000|2025-01-03 12:34:10|328.3|328|328.8|328.3|328.8|328.3|328.3|328|1180
1735907720000|2025-01-03 12:35:20|328.9||328.9||328.9||328.9||0
1735907730000|2025-01-03 12:35:30|328.8||328.8||328.8||328.8||0
1735907760000|2025-01-03 12:36:00|328.9||328.9||328.9||328.9||0
1735907770000|2025-01-03 12:36:10|328.8||328.9||328.9||328.8||0
1735907780000|2025-01-03 12:36:20|329||329||329||329||0
1735907830000|2025-01-03 12:37:10|329.1||329.1||329.1||329.1||0
1735907840000|2025-01-03 12:37:20|329||329||329||329||0
1735907850000|2025-01-03 12:37:30|328.9||328.8||328.9||328.8||0
1735907860000|2025-01-03 12:37:40|328.9||328.8||328.9||328.8||0
1735907890000|2025-01-03 12:38:10|328.9|328.4|328.8|328.4|328.9|328.4|328.8|328.4|0
1735907900000|2025-01-03 12:38:20|328.9||328.8||328.9||328.8||0
1735907910000|2025-01-03 12:38:30|328.9||328.9||328.9||328.9||0
1735907930000|2025-01-03 12:38:50|328.8||328.8||328.8||328.8||0
1735907950000|2025-01-03 12:39:10|327.9|328.5|328.1|327.4|328.1|328.5|327.9|327.3|4227
1735907960000|2025-01-03 12:39:20||327.5||327.5||327.5||327.4|5321
1735908070000|2025-01-03 12:41:10|||||||||3
1735908250000|2025-01-03 12:44:10|327.6|327.4|327.7|327.4|327.7|327.4|327.6|327.4|192
1735908340000|2025-01-03 12:45:40|||||||||69
1735908490000|2025-01-03 12:48:10|||||||||21
1735908640000|2025-01-03 12:50:40||327.5||327.5||327.5||327.5|99
1735908680000|2025-01-03 12:51:20|||||||||2585
1735908720000|2025-01-03 12:52:00|327.9|327.6|327.7|327.5|328|327.6|327.7|327.5|800
1735908740000|2025-01-03 12:52:20|327.8|327.6|327.8|327.6|327.8|327.6|327.8|327.6|0
1735908760000|2025-01-03 12:52:40|327.7|327.5|327.7|327.5|327.7|327.5|327.7|327.5|2434
1735908770000|2025-01-03 12:52:50|327.8|327.6|327.9|327.6|327.9|327.6|327.8|327.6|1060
1735908790000|2025-01-03 12:53:10|||||||||2590
1735908800000|2025-01-03 12:53:20|327.8||327.9||327.9||327.8||49
1735908820000|2025-01-03 12:53:40|327.8|327.5|327.5|327.4|327.8|327.5|327.5|327.4|1053
1735908830000|2025-01-03 12:53:50|327.3|327|327.3|327|327.3|327|327.3|327|278
1735908840000|2025-01-03 12:54:00|||||||||18
1735908850000|2025-01-03 12:54:10|326.5|326.4|326.5|326.4|326.5|326.4|326.5|326.4|426
1735908860000|2025-01-03 12:54:20|326.4|326.1|326.5|326|326.5|326.1|326.4|325.9|270
1735908870000|2025-01-03 12:54:30|326.3|326.1|326.3|325.9|326.3|326.1|326.3|325.9|779
1735908980000|2025-01-03 12:56:20|||||||||116
1735909010000|2025-01-03 12:56:50|326.1|325.4|326|325.5|326.1|325.5|326|325.4|50284
1735909020000|2025-01-03 12:57:00|325.9|325.1|325.5|325.1|325.9|325.1|325.5|325.1|388
1735909040000|2025-01-03 12:57:20|325.4||325.4||325.4||325.4||438
1735909070000|2025-01-03 12:57:50|325.3|325|325.2|325|325.3|325|325.2|325|221
1735909080000|2025-01-03 12:58:00|325.3||325.3||325.3||325.3||190
1735909090000|2025-01-03 12:58:10|||||||||28
1735909120000|2025-01-03 12:58:40|||||||||922
1735909130000|2025-01-03 12:58:50|325.5|325.1|325.4|325.2|325.5|325.2|325.4|325.1|682
1735909190000|2025-01-03 12:59:50|||||||||435
1735909200000|2025-01-03 13:00:00|325.3|324.9|325.3|324.9|325.3|324.9|325.2|324.9|99
1735909230000|2025-01-03 13:00:30|325.1|324.8|325.1|324.8|325.1|324.8|325.1|324.8|124
1735909240000|2025-01-03 13:00:40|325.2||325.3||325.3||325.2||1
1735909250000|2025-01-03 13:00:50|325.2||325.3||325.3||325.2||0
1735909260000|2025-01-03 13:01:00|325.2|324.9|325.3|324.9|325.3|324.9|325.2|324.9|0
1735909270000|2025-01-03 13:01:10|||||||||1
1735909330000|2025-01-03 13:02:10||325||324.9||325||324.9|1
1735909370000|2025-01-03 13:02:50||325||325.1||325.1||325|6
1735909380000|2025-01-03 13:03:00|325.4|325.2|325.4|325.1|325.4|325.2|325.4|325.1|621
1735909430000|2025-01-03 13:03:50|325.7|325.2|325.7|325.2|325.7|325.2|325.7|325.2|267
1735909490000|2025-01-03 13:04:50|325.8||325.8||325.8||325.8||0
1735909510000|2025-01-03 13:05:10|325.7||325.7||325.7||325.7||10
1735909530000|2025-01-03 13:05:30|||||||||3
1735909540000|2025-01-03 13:05:40|325.8||325.8||325.8||325.8||8
1735909550000|2025-01-03 13:05:50|||||||||1600
1735909660000|2025-01-03 13:07:40|||||||||1879
1735909670000|2025-01-03 13:07:50|325.5|325.1|325.3|324.9|325.5|325.1|325.3|324.9|3086
1735909700000|2025-01-03 13:08:20|325.2||325.2||325.2||325.2||0
1735909710000|2025-01-03 13:08:30|||||||||1387
1735909730000|2025-01-03 13:08:50|||||||||1529
1735909750000|2025-01-03 13:09:10|||||||||1529
1735909830000|2025-01-03 13:10:30|324.8|324.3|324.9|324.5|324.9|324.5|324.8|324.3|475
1735909840000|2025-01-03 13:10:40|||||||||1
1735909850000|2025-01-03 13:10:50|324.7||324.7||324.7||324.7||6
1735909860000|2025-01-03 13:11:00|324.6|324.1|324.4|324|324.6|324.1|324.4|324|17554
1735909870000|2025-01-03 13:11:10|324|323.5|324|323.5|324|323.5|324|323.5|2815
1735909880000|2025-01-03 13:11:20|||||||||1535
1735909890000|2025-01-03 13:11:30|||||||||3500
1735909900000|2025-01-03 13:11:40|324.1|323.6|323.7|323.5|324.1|323.7|323.7|323.5|1772
1735909910000|2025-01-03 13:11:50|324|323.3|323.7|323.2|324|323.3|323.7|323.2|46
1735909920000|2025-01-03 13:12:00|323.6|323.4|323.6|323.4|323.6|323.4|323.6|323.2|1161
1735909930000|2025-01-03 13:12:10|323.7||323.7||323.7||323.7||0
1735909960000|2025-01-03 13:12:40|323.6|323.3|323.7|323.3|323.7|323.3|323.6|323.3|16
1735909970000|2025-01-03 13:12:50|323.5|323.4|323.9|323.6|323.9|323.6|323.5|323.4|2159
1735909980000|2025-01-03 13:13:00|323.7|323.5|323.9|323.5|323.9|323.5|323.7|323.5|260
1735909990000|2025-01-03 13:13:10|323.7||323.7||323.7||323.7||0
1735910000000|2025-01-03 13:13:20||323.6||323.5||323.6||323.5|543
1735910040000|2025-01-03 13:14:00|||||||||675
1735910050000|2025-01-03 13:14:10|323.4|322.8|323.4|322.9|323.4|322.9|323.4|322.8|23
1735910060000|2025-01-03 13:14:20|323.2||323.2||323.2||323.2||0
1735910110000|2025-01-03 13:15:10|323||323||323.3||323||271
1735910120000|2025-01-03 13:15:20|323.2||323.2||323.2||323.2||311
1735910130000|2025-01-03 13:15:30|323||323||323||323||0
1735910140000|2025-01-03 13:15:40|322.9|322.4|322.9|322.4|322.9|322.4|322.9|322.4|985
1735910150000|2025-01-03 13:15:50||322.5||322.4||322.5||322.4|10
1735910160000|2025-01-03 13:16:00|322.8|322.3|323.3|322.9|323.3|322.9|322.8|322.3|1221
1735910170000|2025-01-03 13:16:10||322.8||322.8||322.8||322.8|5
1735910220000|2025-01-03 13:17:00|||||||||120
1735910490000|2025-01-03 13:21:30|||||||||749
1735910500000|2025-01-03 13:21:40|323.2||323.2||323.2||323.2||749
1735910550000|2025-01-03 13:22:30|||||||||2
1735910580000|2025-01-03 13:23:00|323.1||323||323.1||323||255
1735910710000|2025-01-03 13:25:10|323.7|323.3|323.7|323.4|323.7|323.4|323.7|323.3|1027
1735910800000|2025-01-03 13:26:40|323.8|323.5|323.3|323.2|323.8|323.5|323.3|323.2|873
1735910820000|2025-01-03 13:27:00|323.6||323.6||323.6||323.6||0
1735910920000|2025-01-03 13:28:40|323.7|323.3|323.7|323.2|323.7|323.3|323.7|323.2|0
1735910930000|2025-01-03 13:28:50|323.6||323.5||323.6||323.5||0
1735910940000|2025-01-03 13:29:00|323.6||323.6||323.6||323.6||0
1735910970000|2025-01-03 13:29:30|323.7||323.7||323.7||323.7||0
1735910990000|2025-01-03 13:29:50|323.8|323.3|323.8|323.3|323.8|323.3|323.8|323.3|0
1735911060000|2025-01-03 13:31:00|324||324||324||324||0
1735911120000|2025-01-03 13:32:00||323.4||323.4||323.4||323.4|0
1735911130000|2025-01-03 13:32:10|||||||||922
1735911140000|2025-01-03 13:32:20|||||||||42
1735911150000|2025-01-03 13:32:30|323.9||323.9||323.9||323.9||0
1735911170000|2025-01-03 13:32:50|324.1|323.5|323.9|323.5|324.1|323.5|323.9|323.5|0
1735911180000|2025-01-03 13:33:00|||||||||2658
1735911190000|2025-01-03 13:33:10|324.1|323.7|324.3|323.9|324.3|323.9|324.1|323.7|1158
1735911200000|2025-01-03 13:33:20||324||324||324||324|0
1735911210000|2025-01-03 13:33:30|324.2|323.9|324.1|323.9|324.2|323.9|324.1|323.9|120
1735911220000|2025-01-03 13:33:40||323.8||323.8||323.8||323.8|1937
1735911230000|2025-01-03 13:33:50|323.9||323.9||323.9||323.9||0
1735911240000|2025-01-03 13:34:00|324.1||323.9||324.1||323.9||0
1735911260000|2025-01-03 13:34:20|324||324.1||324.1||324||71
1735911270000|2025-01-03 13:34:30|324||324||324||324||249
1735911280000|2025-01-03 13:34:40|324.1||324.1||324.1||324.1||0
1735911400000|2025-01-03 13:36:40|||||||||1541
1735911410000|2025-01-03 13:36:50||323.7||323.7||323.7||323.7|199
1735911430000|2025-01-03 13:37:10|324.4||324.4||324.4||324.4||3315
1735911450000|2025-01-03 13:37:30|324.6|323.8|324.6|323.8|324.6|323.8|324.6|323.8|0
1735911480000|2025-01-03 13:38:00|324.5||324.5||324.5||324.5||0
1735911520000|2025-01-03 13:38:40||323.9||323.9||323.9||323.9|0
1735911620000|2025-01-03 13:40:20|||||||||763
1735911700000|2025-01-03 13:41:40||324.1||324.1||324.1||324.1|0
1735911720000|2025-01-03 13:42:00|324.8|324.4|325.4|324.8|325.4|324.8|324.8|324.4|910
1735911750000|2025-01-03 13:42:30||324.9||325||325||324.9|11
1735911760000|2025-01-03 13:42:40|325.5|325.1|325.6|325.1|325.6|325.1|325.5|325.1|0
1735911780000|2025-01-03 13:43:00|325.5|325|325.3|325|325.5|325|325.3|325|231
1735911810000|2025-01-03 13:43:30||325.1||325.1||325.1||325.1|0
1735911850000|2025-01-03 13:44:10|||||||||1600
1735911860000|2025-01-03 13:44:20|325.2|325|325.2|325|325.2|325|325.2|325|466
1735911890000|2025-01-03 13:44:50|325.1|324.9|325.1|324.9|325.1|324.9|325.1|324.9|142
1735911930000|2025-01-03 13:45:30|324.9|324.7|324.9|324.7|324.9|324.7|324.9|324.7|236
1735911940000|2025-01-03 13:45:40|324.8|324.6|324.8|324.6|324.8|324.6|324.8|324.6|186
1735911950000|2025-01-03 13:45:50|||||||||6
1735911970000|2025-01-03 13:46:10|325.2|324.7|325.2|324.8|325.2|324.9|325.2|324.7|592
1735912020000|2025-01-03 13:47:00|325.1||325.1||325.1||325.1||0
1735912030000|2025-01-03 13:47:10|||||||||157
1735912100000|2025-01-03 13:48:20|||||||||3000
1735912120000|2025-01-03 13:48:40|325||325||325||325||52
1735912130000|2025-01-03 13:48:50|324.9|324.7|324.6|324.4|324.9|324.8|324.6|324.4|1425
1735912140000|2025-01-03 13:49:00|324.5|324.2|324.4|324.1|324.5|324.2|324.4|324.1|338
1735912150000|2025-01-03 13:49:10|324.3|324|324.3|324|324.3|324|324.3|324|20
1735912160000|2025-01-03 13:49:20|324.1|323.9|324|323.8|324.1|323.9|324|323.8|421
1735912170000|2025-01-03 13:49:30|323.9|323.7|323.9|323.7|323.9|323.7|323.9|323.7|17
1735912180000|2025-01-03 13:49:40|323.8|323.5|323.8|323.5|323.8|323.5|323.8|323.5|127
1735912190000|2025-01-03 13:49:50|323.9|323.6|324|323.7|324|323.8|323.9|323.6|864
1735912200000|2025-01-03 13:50:00|324.4|323.8|324.3|323.9|324.4|323.9|324.3|323.8|285
1735912210000|2025-01-03 13:50:10||323.8||323.8||323.8||323.8|0
1735912230000|2025-01-03 13:50:30|324.2|323.7|324.1|323.7|324.2|323.7|324.1|323.7|0
1735912240000|2025-01-03 13:50:40|323.9|323.5|323.9|323.5|323.9|323.5|323.9|323.5|95
1735912250000|2025-01-03 13:50:50|323.8||323.8||323.8||323.8||0
1735912270000|2025-01-03 13:51:10|323.7|323.2|323.7|323.1|323.7|323.2|323.7|323.1|100
1735912310000|2025-01-03 13:51:50|||||||||540
1735912400000|2025-01-03 13:53:20|323.9|323.2|323.8|323.2|323.9|323.2|323.7|323.2|305
1735912410000|2025-01-03 13:53:30|323.9|323.3|323.9|323.3|323.9|323.3|323.9|323.3|0
1735912420000|2025-01-03 13:53:40|324.3|323.6|324.3|323.6|324.3|323.6|324.3|323.6|163
1735912450000|2025-01-03 13:54:10|324.4||324.4||324.4||324.4||296
1735912480000|2025-01-03 13:54:40|324.6|324|324.7|324|324.7|324|324.6|324|175
1735912520000|2025-01-03 13:55:20|||||||||30
1735912600000|2025-01-03 13:56:40|324.6||324.6||324.6||324.6||0
1735912610000|2025-01-03 13:56:50|324.7||324.7||324.7||324.7||0
1735912640000|2025-01-03 13:57:20|||||||||340
1735912650000|2025-01-03 13:57:30|324.6||324.5||324.6||324.5||1
1735912700000|2025-01-03 13:58:20|||||||||579
1735912710000|2025-01-03 13:58:30|324.6||324.7||324.7||324.6||0
1735912770000|2025-01-03 13:59:30|325|324.4|325|324.4|325|324.4|325|324.4|466
1735912780000|2025-01-03 13:59:40|||||||||5
1735912800000|2025-01-03 14:00:00|325.1|324.5|325.2|324.5|325.2|324.5|325.1|324.5|0
1735912830000|2025-01-03 14:00:30|||||||||8
1735912910000|2025-01-03 14:01:50|325.3||325.3||325.3||325.3||0
1735912920000|2025-01-03 14:02:00|325.2||325.2||325.2||325.2||0
1735912930000|2025-01-03 14:02:10|325.4|324.8|325.3|324.8|325.4|324.8|325.3|324.8|2000
1735912940000|2025-01-03 14:02:20|325.4||325.3||325.4||325.3||0
1735912970000|2025-01-03 14:02:50|325.4||325.3||325.4||325.3||0
1735912980000|2025-01-03 14:03:00|325.4||325.4||325.4||325.4||0
1735912990000|2025-01-03 14:03:10|325.3||325.4||325.6||325.3||0
1735913000000|2025-01-03 14:03:20|325.5||325.4||325.5||325.4||0
1735913020000|2025-01-03 14:03:40|325.3||325.3||325.3||325.3||0
1735913030000|2025-01-03 14:03:50|325.2||325.2||325.2||325.2||0
1735913100000|2025-01-03 14:05:00|325.4||325.4||325.4||325.4||0
1735913110000|2025-01-03 14:05:10|||||||||2841
1735913180000|2025-01-03 14:06:20|325.5||325.5||325.5||325.5||0
1735913210000|2025-01-03 14:06:50|||||||||46
1735913270000|2025-01-03 14:07:50|||||||||3082
1735913280000|2025-01-03 14:08:00|325.2||325.2||325.2||325.2||378
1735913290000|2025-01-03 14:08:10|325.3||325.3||325.3||325.3||0
1735913320000|2025-01-03 14:08:40|325.4||325.4||325.4||325.4||0
1735913460000|2025-01-03 14:11:00|325.5||325.5||325.5||325.5||0
1735913480000|2025-01-03 14:11:20|325.6|324.9|325.6|324.9|325.6|324.9|325.6|324.9|427
1735913530000|2025-01-03 14:12:10|325.5|325.5|325.9|325.5|326|325.5|325.5|325.4|75
1735913560000|2025-01-03 14:12:40||325.6||325.6||325.6||325.6|0
1735913570000|2025-01-03 14:12:50|326|325.7|326|325.7|326|325.7|325.9|325.7|0
1735913620000|2025-01-03 14:13:40|326.1||326||326.1||326||0
1735913650000|2025-01-03 14:14:10|326.1||326.1||326.1||326.1||0
1735913700000|2025-01-03 14:15:00|326||326||326||326||0
1735913710000|2025-01-03 14:15:10|326.1||326.1||326.1||326.1||0
1735913720000|2025-01-03 14:15:20|326.2||326.2||326.2||326.2||0
1735913740000|2025-01-03 14:15:40|||||||||1842
1735913760000|2025-01-03 14:16:00|326.1||326.1||326.1||326.1||424
1735913770000|2025-01-03 14:16:10||325.8||325.8||325.8||325.8|0
1735913780000|2025-01-03 14:16:20|326.6|326|326.1|326|326.6|326.2|326.1|326|1099
1735913790000|2025-01-03 14:16:30|326.2|326.1|326.2|326.1|326.2|326.1|326.2|326|804
1735913820000|2025-01-03 14:17:00|326.5||326.5||326.5||326.5||39
1735913830000|2025-01-03 14:17:10|326.4|326.2|326.7|326.2|326.7|326.2|326.4|326.2|127
1735913840000|2025-01-03 14:17:20|||||||||1522
1735913900000|2025-01-03 14:18:20|||||||||500
1735913930000|2025-01-03 14:18:50|326.4||326.4||326.4||326.4||0
1735913960000|2025-01-03 14:19:20||326.3||326.2||326.3||326.2|127
1735913970000|2025-01-03 14:19:30|326.3|326|326.3|326|326.3|326|326.3|326|39
1735914020000|2025-01-03 14:20:20|326.6|326.3|326.6|326.3|326.8|326.3|326.6|326.3|601
1735914070000|2025-01-03 14:21:10|326.8||326.8||326.8||326.8||1522
1735914080000|2025-01-03 14:21:20|||||||||199
1735914150000|2025-01-03 14:22:30|||||||||1
1735914180000|2025-01-03 14:23:00|326.4|326.1|326.4|326|326.4|326.1|326.3|326|977
1735914240000|2025-01-03 14:24:00||326.1||326.1||326.1||326.1|0
1735914340000|2025-01-03 14:25:40|326.1|325.9|326.1|325.9|326.1|325.9|326.1|325.9|249
1735914350000|2025-01-03 14:25:50|326.2||326.2||326.2||326.2||0
1735914410000|2025-01-03 14:26:50|326.1||326.2||326.2||326.1||448
1735914430000|2025-01-03 14:27:10|326.1|325.6|325.9|325.6|326.1|325.6|325.7|325.6|150
1735914560000|2025-01-03 14:29:20|325.8||325.9||325.9||325.8||216
1735914600000|2025-01-03 14:30:00|325.8|325.9|326|325.8|326.4|325.9|325.8|325.8|709
1735914610000|2025-01-03 14:30:10|326.1||326.1||326.1||326.1||887
1735914620000|2025-01-03 14:30:20|326.2||326.3||326.3||326.2||0
1735914630000|2025-01-03 14:30:30|326.2||326.2||326.2||326.2||230
1735914660000|2025-01-03 14:31:00|326.3||326.3||326.3||326.3||0
1735914670000|2025-01-03 14:31:10|326.2||326.3||326.3||326.2||402
1735914740000|2025-01-03 14:32:20|326.2||326.2||326.2||326.2||0
1735914780000|2025-01-03 14:33:00|||||||||1500
1735914790000|2025-01-03 14:33:10|326.1||326.1||326.1||326.1||0
1735914800000|2025-01-03 14:33:20|326|325.7|325.6|325.4|326.1|325.7|325.6|325.4|345
1735914810000|2025-01-03 14:33:30|325.5|325.3|325.6|325.3|325.6|325.3|325.5|325.3|232
1735914820000|2025-01-03 14:33:40|||||||||1000
1735914890000|2025-01-03 14:34:50|325.5|325.1|325.4|325.1|325.5|325.1|325.3|325.1|4624
1735914910000|2025-01-03 14:35:10|325.3|325|325.3|325|325.3|325|325.3|325|221
1735914920000|2025-01-03 14:35:20|325.4||325.4||325.4||325.4||0
1735914930000|2025-01-03 14:35:30|||||||||291
1735914950000|2025-01-03 14:35:50|325.1|324.9|325.4|325|325.4|325|325.1|324.9|844
1735914960000|2025-01-03 14:36:00|325.3||325.3||325.3||325.3||1321
1735914980000|2025-01-03 14:36:20|||||||||1000
1735914990000|2025-01-03 14:36:30|325.2|324.8|325.1|324.8|325.2|324.8|325.1|324.8|121
1735915000000|2025-01-03 14:36:40|324.9|324.7|324.9|324.7|324.9|324.7|324.9|324.7|107
1735915020000|2025-01-03 14:37:00|324.8|323.8|324.3|323.8|324.8|323.8|324.3|323.8|530
1735915060000|2025-01-03 14:37:40|324||324||324||324||0
1735915070000|2025-01-03 14:37:50|323.9|323.4|323.9|323.4|323.9|323.4|323.9|323.4|953
1735915100000|2025-01-03 14:38:20|||||||||745
1735915150000|2025-01-03 14:39:10|323.8||323.8||323.8||323.8||486
1735915200000|2025-01-03 14:40:00|323.9|323.5|323.9|323.5|323.9|323.5|323.9|323.5|342
1735915250000|2025-01-03 14:40:50||323.6||323.5||323.6||323.5|100
1735915400000|2025-01-03 14:43:20|323.8||323.8||323.8||323.8||0
1735915410000|2025-01-03 14:43:30|323.7|323.4|323.7|323.4|323.7|323.4|323.7|323.4|10000
1735915460000|2025-01-03 14:44:20|323.9||323.9||323.9||323.9||717
1735915500000|2025-01-03 14:45:00|323.8||323.9||323.9||323.8||694
1735915530000|2025-01-03 14:45:30|323.8||323.8||323.8||323.8||55
1735915640000|2025-01-03 14:47:20|323.9||323.9||323.9||323.9||3
1735915650000|2025-01-03 14:47:30|323.8||323.8||323.8||323.8||84
1735915690000|2025-01-03 14:48:10|323.9||323.9||323.9||323.9||328
1735915830000|2025-01-03 14:50:30|||||||||5066
1735915900000|2025-01-03 14:51:40|323.7|323.3|323.9|323.7|323.9|323.7|323.5|323.3|1104
1735915910000|2025-01-03 14:51:50|324|323.8|324|323.8|324|323.8|324|323.8|125
1735915920000|2025-01-03 14:52:00|324.4|323.9|324.4|324|324.4|324|324.4|323.9|461
1735915930000|2025-01-03 14:52:10|324.5|324.1|324.5|324.1|324.5|324.1|324.5|324.1|0
1735915940000|2025-01-03 14:52:20|324.3|324|324.2|324|324.3|324|324.2|324|517
1735915950000|2025-01-03 14:52:30|324.3||324.3||324.3||324.3||0
1735915980000|2025-01-03 14:53:00|324.2|324.1|324.2|324|324.2|324.1|324.2|324|135
1735915990000|2025-01-03 14:53:10|324.4||324.4||324.4||324.4||1082
1735916000000|2025-01-03 14:53:20|324.3||324.3||324.3||324.3||97
1735916030000|2025-01-03 14:53:50|324.4||324.4||324.4||324.4||0
1735916050000|2025-01-03 14:54:10|||||||||342
1735916080000|2025-01-03 14:54:40|324.5||324.6||324.6||324.5||0
1735916090000|2025-01-03 14:54:50|324.5||324.5||324.6||324.5||0
1735916110000|2025-01-03 14:55:10|324.6||324.5||324.6||324.5||0
1735916130000|2025-01-03 14:55:30|324.6||324.5||324.6||324.5||0
1735916140000|2025-01-03 14:55:40|324.4||324.4||324.4||324.4||0
1735916160000|2025-01-03 14:56:00|324.5||324.5||324.5||324.5||0
1735916200000|2025-01-03 14:56:40|324.3|324.1|324.6|324.2|324.6|324.2|324.3|324.1|1
1735916220000|2025-01-03 14:57:00||324.3||324.3||324.3||324.3|0
1735916300000|2025-01-03 14:58:20|324.7|324.5|325.1|324.6|325.1|324.6|324.7|324.5|2081
1735916340000|2025-01-03 14:59:00||324.7||324.7||324.7||324.7|100
1735916380000|2025-01-03 14:59:40|||||||||993
1735916400000|2025-01-03 15:00:00|325.4|325|325.6|325.2|325.9|325.4|325.4|325|1610
1735916410000|2025-01-03 15:00:10|325.8|325.3|325.6|325.1|325.8|325.3|325.3|325.1|1017
1735916450000|2025-01-03 15:00:50|325.3|325|325.3|325|325.3|325|325.3|325|254
1735916460000|2025-01-03 15:01:00|325.4|325.1|325.5|325.1|325.5|325.1|325.4|325.1|295
1735916470000|2025-01-03 15:01:10|325.4|325|325.4|325|325.4|325|325.4|325|200
1735916480000|2025-01-03 15:01:20|||||||||96
1735916490000|2025-01-03 15:01:30|325.2|324.8|325.2|324.8|325.2|324.8|325.2|324.8|42
1735916500000|2025-01-03 15:01:40|||||||||4
1735916520000|2025-01-03 15:02:00|325.3||325.3||325.3||325.3||0
1735916600000|2025-01-03 15:03:20|||||||||338
1735916660000|2025-01-03 15:04:20|||||||||2634
1735916700000|2025-01-03 15:05:00|||||||||1
1735916710000|2025-01-03 15:05:10|325.4|324.9|325.5|325.2|325.5|325.2|325.4|324.9|663
1735916720000|2025-01-03 15:05:20|325.6||325.6||325.6||325.6||0
1735916850000|2025-01-03 15:07:30|||||||||1174
1735916870000|2025-01-03 15:07:50|325.5|325|325.6|325.2|325.6|325.2|325.3|325|850
1735916880000|2025-01-03 15:08:00|325.4|325.3|325.4|325.2|325.4|325.3|325.4|325.2|719
1735916900000|2025-01-03 15:08:20|||||||||314
1735916910000|2025-01-03 15:08:30|325.3|324.8|325|324.8|325.3|324.8|325|324.8|14
1735916920000|2025-01-03 15:08:40|325.2|324.9|325.2|324.9|325.2|324.9|325.2|324.9|1004
1735916940000|2025-01-03 15:09:00|325.1||325.1||325.1||325.1||318
1735916960000|2025-01-03 15:09:20|325.2||325.2||325.2||325.2||0
1735916970000|2025-01-03 15:09:30|||||||||66
1735917090000|2025-01-03 15:11:30|||||||||41
1735917140000|2025-01-03 15:12:20|325|324.8|325|324.8|325|324.8|325|324.8|5819
1735917150000|2025-01-03 15:12:30|||||||||16
1735917160000|2025-01-03 15:12:40|324.7|324.6|324.7|324.6|324.8|324.6|324.7|324.6|14931
1735917170000|2025-01-03 15:12:50|324.3|324.1|324.4|324.1|324.4|324.1|324.3|324.1|712
1735917180000|2025-01-03 15:13:00|324.5|324.3|324.5|324.3|324.5|324.3|324.5|324.3|525
1735917190000|2025-01-03 15:13:10|||||||||311
1735917210000|2025-01-03 15:13:30|324.6|324.4|324.6|324.4|324.6|324.4|324.6|324.4|2292
1735917220000|2025-01-03 15:13:40|||||||||98
1735917240000|2025-01-03 15:14:00|324.8|324.5|324.7|324.5|324.8|324.5|324.7|324.5|527
1735917250000|2025-01-03 15:14:10|324.8|324.6|324.8|324.6|324.8|324.6|324.8|324.6|150
1735917270000|2025-01-03 15:14:30|324.7|324.5|324.7|324.5|324.7|324.5|324.7|324.5|310
1735917300000|2025-01-03 15:15:00|324.8||324.8||324.8||324.8||28
1735917310000|2025-01-03 15:15:10|324.7|324.4|324.7|324.4|324.7|324.4|324.7|324.4|265
1735917320000|2025-01-03 15:15:20|324.8||324.7||324.8||324.7||0
1735917330000|2025-01-03 15:15:30|324.8||324.8||324.8||324.8||3
1735917340000|2025-01-03 15:15:40|324.7||324.7||324.7||324.7||0
1735917370000|2025-01-03 15:16:10|324.8|324.5|324.8|324.5|324.8|324.5|324.8|324.5|54
1735917390000|2025-01-03 15:16:30|324.7|324.4|324.8|324.4|324.8|324.4|324.7|324.4|0
1735917460000|2025-01-03 15:17:40|324.3|324.1|324.2|324|324.3|324.1|324|323.9|1174
1735917470000|2025-01-03 15:17:50||323.9||323.9||323.9||323.9|0
1735917540000|2025-01-03 15:19:00|||||||||1
1735917560000|2025-01-03 15:19:20|324.1|324|324.1|324|324.1|324|324.1|324|1302
1735917570000|2025-01-03 15:19:30||323.9||323.9||323.9||323.9|235
1735917580000|2025-01-03 15:19:40|||||||||20
1735917590000|2025-01-03 15:19:50||324||324||324||324|1064
1735917600000|2025-01-03 15:20:00|324.4||324.3||324.4||324.3||426
1735917610000|2025-01-03 15:20:10|324.2||324.3||324.3||324.2||0
1735917620000|2025-01-03 15:20:20|324.2||324.2||324.2||324.2||6
1735917630000|2025-01-03 15:20:30|324.1|323.9|324.1|323.8|324.1|323.9|324.1|323.8|347
1735917640000|2025-01-03 15:20:40|323.9|323.7|323.9|323.7|323.9|323.7|323.9|323.7|435
1735917660000|2025-01-03 15:21:00|323.8||323.9||323.9||323.8||249
1735917680000|2025-01-03 15:21:20|323.8|323.6|323.8|323.6|323.8|323.6|323.8|323.6|115
1735917690000|2025-01-03 15:21:30|323.7||323.8||323.8||323.7||122
1735917730000|2025-01-03 15:22:10|323.6|323.5|323.4|323.3|323.6|323.5|323.4|323.3|515
1735917740000|2025-01-03 15:22:20|323.3|323.2|323.5|323.2|323.5|323.2|323.3|323.2|291
1735917760000|2025-01-03 15:22:40|323.8|323.6|323.8|323.6|323.8|323.6|323.8|323.6|686
1735917770000|2025-01-03 15:22:50|324.1|323.7|324.1|323.8|324.1|323.8|324.1|323.7|1424
1735917780000|2025-01-03 15:23:00|323.9|323.7|323.9|323.7|324|323.7|323.9|323.7|267
1735917790000|2025-01-03 15:23:10||323.6||323.6||323.6||323.6|202
1735917800000|2025-01-03 15:23:20|324||324||324||324||0
1735917810000|2025-01-03 15:23:30|323.9||323.9||323.9||323.9||0
1735917820000|2025-01-03 15:23:40|323.8||323.9||323.9||323.8||500
1735917830000|2025-01-03 15:23:50|324||324||324||324||0
1735917870000|2025-01-03 15:24:30||323.7||323.7||323.7||323.7|0
1735917880000|2025-01-03 15:24:40|324.2|323.8|324.2|323.8|324.2|323.8|324.1|323.8|625
1735917930000|2025-01-03 15:25:30|||||||||70
1735917960000|2025-01-03 15:26:00|323.9|323.7|324|323.7|324|323.7|323.9|323.7|230
1735917970000|2025-01-03 15:26:10|||||||||7
1735918000000|2025-01-03 15:26:40|||||||||3324
1735918040000|2025-01-03 15:27:20|||||||||3068
1735918080000|2025-01-03 15:28:00|324.4|324.1|324.4|324.1|324.4|324.1|324.4|324.1|491
1735918090000|2025-01-03 15:28:10|324.2|324|324|323.8|324.2|324|324|323.8|3529
1735918100000|2025-01-03 15:28:20|324.1||324.1||324.1||324.1||0
1735918210000|2025-01-03 15:30:10|||||||||110
1735918220000|2025-01-03 15:30:20|324|323.7|324|323.8|324|323.8|323.9|323.7|1544
1735918240000|2025-01-03 15:30:40|324.3|323.9|324.4|324|324.4|324|324.3|323.9|453
1735918300000|2025-01-03 15:31:40|324.5|324.2|324.4|324.2|324.5|324.3|324.4|324.2|251
1735918310000|2025-01-03 15:31:50|324.3|324.1|324.4|324.1|324.4|324.1|324.3|324.1|631
1735918320000|2025-01-03 15:32:00|324.5||324.5||324.5||324.5||0
1735918350000|2025-01-03 15:32:30|324.4||324.4||324.4||324.4||0
1735918360000|2025-01-03 15:32:40|324.3||324.3||324.3||324.3||8
1735918370000|2025-01-03 15:32:50|324.2|324|324.3|324|324.3|324|324.2|324|72
1735918380000|2025-01-03 15:33:00|324.1|323.9|323.9|323.6|324.1|323.9|323.8|323.6|492
1735918390000|2025-01-03 15:33:10|324||324||324||324||0
1735918420000|2025-01-03 15:33:40|323.9||323.9||323.9||323.9||0
1735918430000|2025-01-03 15:33:50|324||324||324||324||10
1735918520000|2025-01-03 15:35:20|||||||||3
1735918540000|2025-01-03 15:35:40|323.9||324||324||323.9||0
1735918570000|2025-01-03 15:36:10|324.3|323.7|324.3|324|324.3|324|324.3|323.7|63
1735918590000|2025-01-03 15:36:30||324.1||324.1||324.1||324.1|150
1735918600000|2025-01-03 15:36:40|324.4||324.4||324.4||324.4||591
1735918700000|2025-01-03 15:38:20|324.2|324|324.2|323.9|324.2|324|324.1|323.9|1592
1735918710000|2025-01-03 15:38:30|324||324||324||324||628
1735918720000|2025-01-03 15:38:40|324.1||324||324.1||324||0
1735918730000|2025-01-03 15:38:50|324.1||324.2||324.2||324.1||301
1735918750000|2025-01-03 15:39:10||324||324||324||324|0
1735918780000|2025-01-03 15:39:40|324.4|324.2|324.4|324.2|324.4|324.2|324.4|324.2|974
1735918790000|2025-01-03 15:39:50|324.3|323.9|324.3|324|324.4|324.1|324.3|323.9|1171
1735918820000|2025-01-03 15:40:20|324.2|323.7|324.1|323.7|324.2|323.7|324.1|323.7|624
1735918830000|2025-01-03 15:40:30|323.7|323.4|323.7|323.3|323.7|323.4|323.7|323.3|550
1735918860000|2025-01-03 15:41:00|323.8||323.8||323.8||323.7||111
1735919000000|2025-01-03 15:43:20|||||||||22
1735919060000|2025-01-03 15:44:20|||||||||1397
1735919130000|2025-01-03 15:45:30||323.4||323.4||323.4||323.4|0
1735919210000|2025-01-03 15:46:50|323.9||323.9||323.9||323.9||0
1735919220000|2025-01-03 15:47:00|323.8||323.9||323.9||323.8||0
1735919230000|2025-01-03 15:47:10|323.8||323.9||323.9||323.8||0
1735919250000|2025-01-03 15:47:30|323.8||323.8||323.8||323.8||0
1735919270000|2025-01-03 15:47:50|323.9|323.5|323.9|323.6|323.9|323.6|323.9|323.5|0
1735919280000|2025-01-03 15:48:00||323.7||323.7||323.7||323.7|0
1735919290000|2025-01-03 15:48:10|324|323.8|323.8|323.6|324|323.8|323.8|323.6|1859
1735919300000|2025-01-03 15:48:20|323.7||323.8||323.8||323.7||17
1735919340000|2025-01-03 15:49:00|||||||||7500
1735919350000|2025-01-03 15:49:10|323.7|323.5|323.7|323.5|323.7|323.5|323.7|323.5|7660
1735919380000|2025-01-03 15:49:40|323.9|323.7|323.9|323.7|323.9|323.7|323.9|323.7|1180
1735919390000|2025-01-03 15:49:50|||||||||425
1735919410000|2025-01-03 15:50:10|||||||||261
1735919420000|2025-01-03 15:50:20||323.6||323.6||323.6||323.6|1339
1735919440000|2025-01-03 15:50:40||323.7||323.7||323.7||323.7|453
1735919450000|2025-01-03 15:50:50|324|323.8|324|323.7|324|323.8|324|323.7|687
1735919470000|2025-01-03 15:51:10|323.9|323.6|323.9|323.6|323.9|323.6|323.9|323.6|840
1735919560000|2025-01-03 15:52:40|||||||||9
1735919600000|2025-01-03 15:53:20|323.6|323.3|323.3|323|323.6|323.3|323.3|322.9|1212
1735919620000|2025-01-03 15:53:40|||||||||1
1735919650000|2025-01-03 15:54:10|323.1|322.7|323.1|322.7|323.1|322.7|323.1|322.7|105
1735919850000|2025-01-03 15:57:30|322.6|322.2|322.6|322.2|322.6|322.2|322.6|322.2|549
1735919890000|2025-01-03 15:58:10|322.5||322.6||322.6||322.5||0
1735920000000|2025-01-03 16:00:00|||||||||1
1735920010000|2025-01-03 16:00:10||322.3||322.2||322.3||322.2|393
1735920030000|2025-01-03 16:00:30|||||||||34
1735920070000|2025-01-03 16:01:10|322.9|322.7|323.2|323|323.2|323|322.9|322.7|4997
1735920080000|2025-01-03 16:01:20|||||||||4004
1735920090000|2025-01-03 16:01:30|323.4|323.1|323.3|323|323.4|323.2|323.3|323|6698
1735920150000|2025-01-03 16:02:30|||||||||60
1735920160000|2025-01-03 16:02:40|||||||||25000
1735920170000|2025-01-03 16:02:50||323.1||323.1||323.1||323.1|0
1735920180000|2025-01-03 16:03:00||323.2||323.2||323.2||323.2|100
1735920200000|2025-01-03 16:03:20|323.4|323.3|323.4|323.2|323.4|323.3|323.4|323.2|224
1735920210000|2025-01-03 16:03:30|||||||||306
1735920250000|2025-01-03 16:04:10|323.7|323.5|323.7|323.5|323.7|323.5|323.7|323.5|466
1735920270000|2025-01-03 16:04:30|323.8|323.6|323.9|323.6|323.9|323.6|323.8|323.6|768
1735920290000|2025-01-03 16:04:50|||||||||18
1735920310000|2025-01-03 16:05:10|||||||||30
1735920340000|2025-01-03 16:05:40|323.8||323.8||323.8||323.8||290
1735920350000|2025-01-03 16:05:50|323.9||323.9||323.9||323.9||0
1735920420000|2025-01-03 16:07:00|323.7|323.5|324|323.8|324|323.8|323.7|323.5|2226
1735920430000|2025-01-03 16:07:10|324.2|323.9|324.2|323.9|324.2|323.9|324.2|323.9|0
1735920440000|2025-01-03 16:07:20|324.3||324.3||324.3||324.3||0
1735920530000|2025-01-03 16:08:50|324.2|324.1|324.6|324.2|324.6|324.2|324.2|324.1|308
1735920540000|2025-01-03 16:09:00||324.3||324.3||324.3||324.3|0
1735920560000|2025-01-03 16:09:20|324.4|324.2|324.1|323.9|324.4|324.2|324.1|323.9|420
1735920600000|2025-01-03 16:10:00||324||324||324||324|0
1735920620000|2025-01-03 16:10:20|324.2|324.1|324.4|324.1|324.4|324.1|324.2|324.1|268
1735920640000|2025-01-03 16:10:40|324.3||324.3||324.3||324.3||935
1735920650000|2025-01-03 16:10:50||324.2||324.2||324.2||324.2|10
1735920670000|2025-01-03 16:11:10||324.1||324.1||324.1||324.1|959
1735920690000|2025-01-03 16:11:30||324.2||324.2||324.2||324.2|1828
1735920700000|2025-01-03 16:11:40|324.6|324.3|324.6|324.4|324.6|324.4|324.6|324.3|674
1735920710000|2025-01-03 16:11:50|324.5||324.5||324.5||324.5||0
1735920720000|2025-01-03 16:12:00|325|324.8|325|324.8|325|324.8|325|324.8|107
1735920730000|2025-01-03 16:12:10|324.9|324.6|324.9|324.6|324.9|324.6|324.7|324.6|3445
1735920750000|2025-01-03 16:12:30||324.7||324.7||324.7||324.7|0
1735920760000|2025-01-03 16:12:40|325|324.8|324.5|324.3|325|324.8|324.2|324|3006
1735920770000|2025-01-03 16:12:50|324.6|324.4|324.4|324.2|324.7|324.5|324.4|324.2|1129
1735920780000|2025-01-03 16:13:00|324.2|324.1|324.3|324.2|324.3|324.2|324.2|324.1|397
1735920790000|2025-01-03 16:13:10|||||||||1000
1735920820000|2025-01-03 16:13:40|324.4||324.4||324.4||324.4||0
1735920840000|2025-01-03 16:14:00|324.5|324.3|324.2|324|324.5|324.3|324.1|324|309
1735920850000|2025-01-03 16:14:10|||||||||612
1735920870000|2025-01-03 16:14:30|324|323.9|324.1|323.9|324.1|323.9|324|323.9|613
1735920890000|2025-01-03 16:14:50|324.2||324.2||324.2||324.2||0
1735921060000|2025-01-03 16:17:40|324.3|323.9|324.4|324.1|324.4|324.1|324.1|323.9|1297
1735921070000|2025-01-03 16:17:50|324.2|324|324|323.8|324.2|324|324|323.8|456
1735921090000|2025-01-03 16:18:10|324.1|323.7|324.1|323.7|324.1|323.7|324.1|323.7|1804
1735921200000|2025-01-03 16:20:00|||||||||65
1735921210000|2025-01-03 16:20:10||323.8||323.8||323.8||323.8|0
1735921220000|2025-01-03 16:20:20|324.2|324|324.3|324|324.3|324|324.2|324|651
1735921260000|2025-01-03 16:21:00|324.2|324.1|324.2|323.9|324.2|324.1|324.2|323.9|782
1735921300000|2025-01-03 16:21:40|324.1|323.8|324.1|323.9|324.2|323.9|324.1|323.8|427
1735921310000|2025-01-03 16:21:50|324.2||324.2||324.2||324.2||32
1735921330000|2025-01-03 16:22:10|324.3|324|324.3|324|324.3|324|324.3|324|20
1735921350000|2025-01-03 16:22:30|324.4|324.1|324.4|324.1|324.4|324.1|324.4|324.1|150
1735921410000|2025-01-03 16:23:30|324.5||324.4||324.5||324.4||64
1735921440000|2025-01-03 16:24:00|324.3||324.4||324.4||324.3||1300
1735921470000|2025-01-03 16:24:30||324.2||324.2||324.2||324.2|0
1735921500000|2025-01-03 16:25:00|324.5||324.5||324.5||324.5||267
1735921510000|2025-01-03 16:25:10|324.8|324.4|324.9|324.5|324.9|324.5|324.8|324.4|59
1735921530000|2025-01-03 16:25:30|324.8|324.7|325|324.7|325.2|324.8|324.8|324.7|566
1735921540000|2025-01-03 16:25:40|324.7|324.6|324.7|324.4|324.7|324.6|324.6|324.4|99
1735921550000|2025-01-03 16:25:50|324.9|324.5|324.9|324.6|324.9|324.6|324.9|324.5|63
1735921560000|2025-01-03 16:26:00|325.1|324.7|324.9|324.5|325.1|324.7|324.9|324.5|848
1735921570000|2025-01-03 16:26:10|324.8|324.6|324.7|324.5|324.8|324.6|324.7|324.4|100
1735921590000|2025-01-03 16:26:30|324.9||324.9||324.9||324.9||144
1735921610000|2025-01-03 16:26:50|324.8||324.8||324.8||324.8||16
1735921620000|2025-01-03 16:27:00|324.6|324.4|324.7|324.4|324.7|324.5|324.6|324.4|644
1735921630000|2025-01-03 16:27:10|324.6|324.3|324.6|324.3|324.6|324.3|324.6|324.3|200
1735921670000|2025-01-03 16:27:50|324.7|324.5|324.8|324.5|324.8|324.6|324.7|324.5|192
1735921680000|2025-01-03 16:28:00|324.7|324.4|324.4|324.1|324.7|324.4|324.4|324.1|258
1735921690000|2025-01-03 16:28:10|324.5||324.5||324.5||324.5||0
1735921720000|2025-01-03 16:28:40||324.2||324.2||324.2||324.2|0
1735921730000|2025-01-03 16:28:50|324.6|324.3|324.6|324.3|324.6|324.3|324.6|324.3|133
1735921740000|2025-01-03 16:29:00|324.7||324.7||324.7||324.6||0
1735921750000|2025-01-03 16:29:10|324.6||324.6||324.6||324.6||0
1735921770000|2025-01-03 16:29:30|324.5|324.2|324.7|324.5|324.7|324.5|324.5|324.2|256
1735921780000|2025-01-03 16:29:40|324.8|324.6|324.8|324.6|324.9|324.7|324.8|324.6|178
1735921790000|2025-01-03 16:29:50||324.5||324.2||324.5||324.2|192
1736150400000|2025-01-06 08:00:00|323|320.4|322.6|320|323|320.4|322.6|320|6905
1736150410000|2025-01-06 08:00:10||320.1||320.1||320.2||320.1|358
1736150420000|2025-01-06 08:00:20||320.2||320.4||320.4||320.2|772
1736150430000|2025-01-06 08:00:30||320.5||320.8||320.8||320.5|0
1736150440000|2025-01-06 08:00:40|324.1|321.5|324.1|321.5|324.1|321.5|324.1|321.5|252
1736150450000|2025-01-06 08:00:50|323.7|321.9|323.7|322.1|324.7|322.3|323.7|321.9|0
1736150460000|2025-01-06 08:01:00|324.4|322.2|324.3|322.2|324.4|322.2|324.3|322.2|2606
1736150470000|2025-01-06 08:01:10|324.4|322.3|324.3|322.2|324.4|322.3|324.3|322.2|262
1736150480000|2025-01-06 08:01:20|324.2||324.2||324.2||323.9||559
1736150490000|2025-01-06 08:01:30|323.9|322.3|324.1|322.4|324.2|322.4|323.9|322.3|276
1736150500000|2025-01-06 08:01:40|324.4|322.5|325.3|323|325.3|323|324.4|322.5|176
1736150510000|2025-01-06 08:01:50|325.4|323.1|325|323.2|325.4|323.2|324.9|323.1|2
1736150520000|2025-01-06 08:02:00|324.9|323.1|324.9|323.1|324.9|323.1|324.9|323.1|13
1736150530000|2025-01-06 08:02:10|325.1|323.3|324.8|323.4|325.1|323.4|324.8|323.2|1311
1736150540000|2025-01-06 08:02:20|325.1|323.5|325.1|323.5|325.1|323.5|325.1|323.5|0
1736150550000|2025-01-06 08:02:30|325|323.7|325|323.6|325|323.7|325|323.6|357
1736150560000|2025-01-06 08:02:40|325.1||325||325.1||325||0
1736150570000|2025-01-06 08:02:50|325.1||325.1||325.1||325.1||51
1736150580000|2025-01-06 08:03:00|324.9||325.1||325.1||324.9||448
1736150590000|2025-01-06 08:03:10|||||||||10
1736150600000|2025-01-06 08:03:20|325||325||325||325||21
1736150610000|2025-01-06 08:03:30|324.1|323.3|323.9|323.2|324.1|323.3|323.7|323.2|4674
1736150630000|2025-01-06 08:03:50|||||||||1894
1736150640000|2025-01-06 08:04:00|324.1|323.5|325.5|323.6|325.5|323.6|324.1|323.5|10280
1736150650000|2025-01-06 08:04:10|325.1|323.7|325.1|323.7|325.1|323.7|325.1|323.7|100
1736150660000|2025-01-06 08:04:20|||||||||380
1736150670000|2025-01-06 08:04:30|324.2|323.2|324.2|323.2|324.2|323.2|324.2|323.2|190
1736150680000|2025-01-06 08:04:40|324.6|323.3|324.9|323.3|324.9|323.3|324.6|323.3|0
1736150690000|2025-01-06 08:04:50||323.4||323.5||323.5||323.4|0
1736150700000|2025-01-06 08:05:00|325|323.3|323.8|323.3|325|323.3|323.8|323.3|680
1736150710000|2025-01-06 08:05:10|324||323.9||324.8||323.8||679
1736150760000|2025-01-06 08:06:00|||||||||1028
1736150770000|2025-01-06 08:06:10|||||||||308
1736150790000|2025-01-06 08:06:30|323.6|321.8|323.2|321.9|323.6|321.9|323.2|321.8|904
1736150800000|2025-01-06 08:06:40|323.7|322|323.7|322.5|323.7|322.6|323.7|322|453
1736150810000|2025-01-06 08:06:50|||||||||93
1736150820000|2025-01-06 08:07:00|323.3|322.4|323.3|322.4|323.3|322.4|323.3|322.4|365
1736150830000|2025-01-06 08:07:10|322.9||322.9||322.9||322.9||0
1736150840000|2025-01-06 08:07:20|322|320.5|322.1|320.5|322.1|320.5|322|320.5|365
1736150860000|2025-01-06 08:07:40|||||||||5098
1736150870000|2025-01-06 08:07:50|321|321|321.5|320.7|321.9|321.1|321|320.7|3205
1736150880000|2025-01-06 08:08:00|321.3|320.8|321.3|320.5|321.3|320.8|321.3|320.5|850
1736150890000|2025-01-06 08:08:10|320.8|320|321|320.1|321|320.1|320.8|320|1751
1736150910000|2025-01-06 08:08:30|||||||||1417
1736150930000|2025-01-06 08:08:50|321.3||321.3||321.3||321.3||112
1736150950000|2025-01-06 08:09:10|321.2||321.2||321.2||321.2||0
1736150960000|2025-01-06 08:09:20|321.3|320.2|321.3|320.6|321.3|320.6|321.3|320.2|51
1736150970000|2025-01-06 08:09:30|321.8|320.7|321.8|321.2|321.9|321.2|321.8|320.7|343
1736150980000|2025-01-06 08:09:40|||||||||6
1736151000000|2025-01-06 08:10:00|321.6|321|321.8|321|321.8|321|321.6|321|260
1736151010000|2025-01-06 08:10:10||321.1||321.1||321.1||321.1|0
1736151020000|2025-01-06 08:10:20||321.2||321.2||321.2||321.2|0
1736151200000|2025-01-06 08:13:20|||||||||3
1736151230000|2025-01-06 08:13:50|||||||||4000
1736151290000|2025-01-06 08:14:50|322.1|321.5|322.1|321.5|322.1|321.5|322.1|321.5|8
1736151300000|2025-01-06 08:15:00|322.9|321.6|323.1|321.9|323.1|321.9|322.9|321.6|268
1736151310000|2025-01-06 08:15:10|323.2|322|323.2|322.1|323.2|322.1|323.2|322|0
1736151320000|2025-01-06 08:15:20||322||322.2||322.2||322|0
1736151330000|2025-01-06 08:15:30|323.1||323.1||323.1||323.1||466
1736151340000|2025-01-06 08:15:40|323.3|322.4|323.3|322.4|323.3|322.4|323.3|322.4|0
1736151350000|2025-01-06 08:15:50|323.2|322.6|323.2|322.6|323.3|322.6|323.2|322.6|220
1736151380000|2025-01-06 08:16:20|322.9|322.7|322.8|322.4|322.9|322.7|322.8|322.4|3170
1736151480000|2025-01-06 08:18:00|322.4|322.1|322.1|321.7|322.4|322.1|322.1|321.7|2302
1736151490000|2025-01-06 08:18:10|322|321.8|322.4|322|322.4|322|322|321.8|241
1736151500000|2025-01-06 08:18:20||322.1||322.1||322.1||322.1|0
1736151510000|2025-01-06 08:18:30|322.8|322.3|322.8|322.3|322.8|322.3|322.8|322.3|700
1736151550000|2025-01-06 08:19:10|323.3|322.5|323.3|322.6|323.3|322.6|323.3|322.5|249
1736151560000|2025-01-06 08:19:20||322.7||322.7||322.7||322.7|0
1736151570000|2025-01-06 08:19:30|323.7|323|323.6|323|323.7|323|323.6|323|188
1736151580000|2025-01-06 08:19:40|323.7|323.1|323.5|323.2|323.7|323.2|323.5|323.1|1641
1736151590000|2025-01-06 08:19:50|323.6||323.6||323.6||323.6||70
1736151600000|2025-01-06 08:20:00|323.5||323.5||323.5||323.5||486
1736151610000|2025-01-06 08:20:10|||||||||74
1736151620000|2025-01-06 08:20:20|323.3||323.6||323.6||323.3||286
1736151660000|2025-01-06 08:21:00|323.3||323.7||323.7||323.3||297
1736151690000|2025-01-06 08:21:30|323.5|323|323.3|322.9|323.5|323|323.3|322.9|422
1736151720000|2025-01-06 08:22:00|323.2|322.8|323.2|322.8|323.2|322.8|323.2|322.8|13
1736151730000|2025-01-06 08:22:10|323.3||323.3||323.3||323.3||0
1736151740000|2025-01-06 08:22:20|323.4|322.6|323|322.6|323.4|322.6|323|322.6|646
1736151750000|2025-01-06 08:22:30|323.1||323.1||323.1||323||426
1736151760000|2025-01-06 08:22:40|322.8|322.4|322.8|322.4|322.8|322.4|322.8|322.4|232
1736151780000|2025-01-06 08:23:00|322.5|322.1|322.5|322.1|322.5|322.1|322.5|322.1|209
1736151790000|2025-01-06 08:23:10|322.7|322.2|322.7|322.2|322.7|322.2|322.7|322.2|1014
1736151800000|2025-01-06 08:23:20|322.4|322.1|322.2|321.9|322.4|322.1|322.2|321.9|236
1736151810000|2025-01-06 08:23:30|322.6|322|322.6|322|322.6|322|322.6|322|257
1736151820000|2025-01-06 08:23:40||322.1||322.1||322.1||322.1|0
1736151840000|2025-01-06 08:24:00||322||322||322||322|59
1736151880000|2025-01-06 08:24:40|322.5|321.6|322|321.6|322.5|321.6|322|321.6|104
1736151910000|2025-01-06 08:25:10||321.5||321.5||321.5||321.5|369
1736151920000|2025-01-06 08:25:20|322.2|321.6|322.3|321.6|322.3|321.6|322.2|321.6|535
1736151960000|2025-01-06 08:26:00|322.2||322.2||322.2||322.2||1
1736151970000|2025-01-06 08:26:10|321.9||321.9||321.9||321.9||304
1736151990000|2025-01-06 08:26:30|321.8|321.5|321.8|321.5|321.8|321.5|321.8|321.5|2935
1736152040000|2025-01-06 08:27:20||321.7||321.7||321.7||321.7|464
1736152060000|2025-01-06 08:27:40||321.6||321.7||321.7||321.6|306
1736152100000|2025-01-06 08:28:20|322.2|321.9|322.2|321.9|322.2|321.9|322.2|321.9|82
1736152110000|2025-01-06 08:28:30|322.1|321.7|322.2|321.7|322.2|321.7|322.1|321.7|270
1736152120000|2025-01-06 08:28:40|322.1||322.1||322.1||322.1||31
1736152150000|2025-01-06 08:29:10|322|321.5|322|321.5|322|321.5|322|321.5|85
1736152170000|2025-01-06 08:29:30|321.9||321.9||321.9||321.9||0
1736152190000|2025-01-06 08:29:50|322||322||322||322||0
1736152200000|2025-01-06 08:30:00||321.6||321.6||321.6||321.6|0
1736152240000|2025-01-06 08:30:40|321.9||321.9||321.9||321.9||417
1736152270000|2025-01-06 08:31:10|322|321.7|322|321.7|322|321.7|322|321.7|41
1736152310000|2025-01-06 08:31:50|322.1|321.9|322.1|321.9|322.1|321.9|322.1|321.9|152
1736152320000|2025-01-06 08:32:00|||||||||960
1736152360000|2025-01-06 08:32:40|322|321.8|322.1|321.9|322.1|321.9|322|321.8|100
1736152370000|2025-01-06 08:32:50|||||||||126
1736152380000|2025-01-06 08:33:00||322||322||322||322|0
1736152390000|2025-01-06 08:33:10|322.4||322.4||322.4||322.4||206
1736152400000|2025-01-06 08:33:20|322.6|322.1|322.6|322.2|322.6|322.2|322.6|322.1|273
1736152420000|2025-01-06 08:33:40|323|322.3|323|322.5|323|322.5|323|322.3|171
1736152520000|2025-01-06 08:35:20|322.7|322.4|322.4|322.1|322.7|322.4|322.4|322.1|1931
1736152610000|2025-01-06 08:36:50||321.9||321.9||321.9||321.9|278
1736152680000|2025-01-06 08:38:00|322.3||322.3||322.3||322.3||0
1736152750000|2025-01-06 08:39:10|322.2|321.8|322.3|321.8|322.3|321.8|322.2|321.8|49
1736152770000|2025-01-06 08:39:30|||||||||291
1736152780000|2025-01-06 08:39:40|322.4|321.9|322.4|321.9|322.4|321.9|322.4|321.9|30
1736152890000|2025-01-06 08:41:30|322.3||322.3||322.3||322.3||0
1736152900000|2025-01-06 08:41:40|322.1|321.8|322.1|321.8|322.1|321.8|322.1|321.8|2433
1736152950000|2025-01-06 08:42:30|||||||||258
1736152970000|2025-01-06 08:42:50|||||||||500
1736153150000|2025-01-06 08:45:50|322.4|321.9|322.4|322|322.4|322|322.4|321.9|195
1736153160000|2025-01-06 08:46:00|322.7|322.2|322.7|322.2|322.7|322.2|322.7|322.2|1
1736153170000|2025-01-06 08:46:10|323|322.3|323|322.5|323|322.5|323|322.3|1
1736153190000|2025-01-06 08:46:30||322.6||322.7||322.7||322.6|114
1736153200000|2025-01-06 08:46:40|323.1|322.6|323.1|322.6|323.1|322.6|323.1|322.6|500
1736153290000|2025-01-06 08:48:10|323.4|322.8|323.5|322.8|323.5|322.8|323.4|322.8|29
1736153300000|2025-01-06 08:48:20|323.4||323.1||323.4||323.1||242
1736153360000|2025-01-06 08:49:20|323.5|323|323.5|323|323.5|323|323.5|323|505
1736153370000|2025-01-06 08:49:30|323.4|323.1|323.4|323|323.4|323.1|323.4|323|247
1736153420000|2025-01-06 08:50:20|323.6|323.2|323.6|323.2|323.6|323.2|323.6|323.2|221
1736153470000|2025-01-06 08:51:10|323.7||323.7||323.7||323.7||0
1736153490000|2025-01-06 08:51:30|||||||||9
1736153510000|2025-01-06 08:51:50|324.1|323.4|324.2|323.4|324.2|323.5|324.1|323.4|67
1736153520000|2025-01-06 08:52:00|||||||||1
1736153530000|2025-01-06 08:52:10|||||||||346
1736153540000|2025-01-06 08:52:20|||||||||1
1736153660000|2025-01-06 08:54:20|||||||||150
1736153680000|2025-01-06 08:54:40|324.1|323.3|323.6|323.3|324.1|323.3|323.6|323.3|270
1736153720000|2025-01-06 08:55:20|323.4|323.1|323.4|323.1|323.4|323.1|323.4|323.1|149
1736153730000|2025-01-06 08:55:30|323.3|323|323.3|323|323.3|323|323.3|323|45
1736153860000|2025-01-06 08:57:40|||||||||1
1736153870000|2025-01-06 08:57:50|||||||||97
1736153880000|2025-01-06 08:58:00|||||||||1
1736153910000|2025-01-06 08:58:30|323.8|323.2|323.9|323.3|323.9|323.3|323.8|323.2|555
1736153920000|2025-01-06 08:58:40|323.8|323.4|323.6|322.9|323.8|323.4|323.6|322.9|133
1736153930000|2025-01-06 08:58:50|323.5||323.5||323.5||323.5||0
1736153940000|2025-01-06 08:59:00|323.4||323.4||323.4||323.4||0
1736153980000|2025-01-06 08:59:40|323.3||323.3||323.3||323.3||0
1736153990000|2025-01-06 08:59:50|323.2|322.8|323.2|322.8|323.2|322.8|323.2|322.8|85
1736154000000|2025-01-06 09:00:00|||||||||1675
1736154010000|2025-01-06 09:00:10|||||||||600
1736154030000|2025-01-06 09:00:30|||||||||1175
1736154040000|2025-01-06 09:00:40|323.1||323.2||323.2||323.1||169
1736154050000|2025-01-06 09:00:50|323|322.9|323.1|322.7|323.2|322.9|323|322.7|2423
1736154060000|2025-01-06 09:01:00|323|322.6|322.9|322.5|323|322.6|322.7|322.4|1268
1736154070000|2025-01-06 09:01:10|||||||||150
1736154080000|2025-01-06 09:01:20|323||323||323||323||407
1736154090000|2025-01-06 09:01:30|||||||||900
1736154120000|2025-01-06 09:02:00||322.7||322.7||322.7||322.7|62
1736154150000|2025-01-06 09:02:30|323.2|322.9|323.5|323|323.5|323|323.2|322.9|1125
1736154160000|2025-01-06 09:02:40|324.1|323.5|324.1|323.5|324.1|323.5|324.1|323.5|210
1736154170000|2025-01-06 09:02:50|324.2|323.6|324.2|323.7|324.2|323.7|324.2|323.6|1700
1736154180000|2025-01-06 09:03:00|324.5|323.9|324.5|324|324.5|324|324.5|323.9|590
1736154200000|2025-01-06 09:03:20|||||||||4857
1736154230000|2025-01-06 09:03:50|324.8|324.1|324.8|324.1|324.8|324.1|324.8|324.1|321
1736154260000|2025-01-06 09:04:20|324.7||324.7||324.7||324.7||146
1736154310000|2025-01-06 09:05:10|324.6|324|324.3|324|324.6|324|324.3|324|1743
1736154360000|2025-01-06 09:06:00|324.4||324.4||324.4||324.4||0
1736154450000|2025-01-06 09:07:30|324.1|323.6|324.1|323.6|324.1|323.6|324.1|323.6|526
1736154520000|2025-01-06 09:08:40|324|323.5|323.9|323.5|324|323.5|323.9|323.5|954
1736154550000|2025-01-06 09:09:10|||||||||1267
1736154670000|2025-01-06 09:11:10|324.1|323.8|324.4|323.9|324.4|323.9|324.1|323.8|1020
1736154680000|2025-01-06 09:11:20||324||324||324||324|0
1736154760000|2025-01-06 09:12:40|||||||||900
1736154770000|2025-01-06 09:12:50|||||||||1000
1736154780000|2025-01-06 09:13:00|324.3|323.8|324.1|323.8|324.3|323.8|324.1|323.8|644
1736154840000|2025-01-06 09:14:00|324|323.5|323.9|323.5|324|323.5|323.9|323.5|340
1736154860000|2025-01-06 09:14:20|||||||||336
1736154910000|2025-01-06 09:15:10|323.6|323.4|323.6|323.4|323.6|323.4|323.6|323.4|469
1736154920000|2025-01-06 09:15:20|323.5|323.3|323.6|323.3|323.6|323.3|323.5|323.3|201
1736154930000|2025-01-06 09:15:30|||||||||614
1736154950000|2025-01-06 09:15:50|323.5|323.2|323.4|323.2|323.5|323.2|323.4|323.2|226
1736155180000|2025-01-06 09:19:40|||||||||1545
1736155190000|2025-01-06 09:19:50|323.2|322.9|323.2|322.9|323.2|322.9|323.2|322.9|366
1736155200000|2025-01-06 09:20:00|||||||||2600
1736155210000|2025-01-06 09:20:10|323.1||323.1||323.1||323.1||0
1736155230000|2025-01-06 09:20:30|323.2||323.2||323.2||323.2||0
1736155290000|2025-01-06 09:21:30|323|322.8|323.2|323|323.2|323|323|322.8|782
1736155300000|2025-01-06 09:21:40|323.4|323.2|323.3|323|323.4|323.2|323.3|322.8|1616
1736155320000|2025-01-06 09:22:00|323.4||323.4||323.4||323.4||0
1736155330000|2025-01-06 09:22:10|323.8|323.6|323.8|323.6|323.8|323.6|323.8|323.6|5
1736155340000|2025-01-06 09:22:20||323.5||323.6||323.6||323.5|0
1736155350000|2025-01-06 09:22:30|323.9|323.7|323.9|323.7|323.9|323.7|323.9|323.7|293
1736155380000|2025-01-06 09:23:00|323.8|323.6|323.8|323.6|323.8|323.6|323.8|323.6|135
1736155390000|2025-01-06 09:23:10|323.9|323.4|323.7|323.4|323.9|323.4|323.7|323.4|536
1736155410000|2025-01-06 09:23:30|||||||||6148
1736155480000|2025-01-06 09:24:40|323.5|323.2|323.3|322.9|323.5|323.2|323.3|322.9|378
1736155490000|2025-01-06 09:24:50|||||||||175
1736155520000|2025-01-06 09:25:20|323.2|322.8|323.3|322.8|323.3|322.8|323.2|322.8|80
1736155540000|2025-01-06 09:25:40|323.2||323.3||323.3||323.2||215
1736155550000|2025-01-06 09:25:50||323||323||323||323|0
1736155570000|2025-01-06 09:26:10|323.2|322.8|323.3|322.8|323.3|322.8|323.1|322.8|2000
1736155660000|2025-01-06 09:27:40|||||||||1088
1736155670000|2025-01-06 09:27:50|||||||||15
1736155760000|2025-01-06 09:29:20||322.9||322.9||322.9||322.9|0
1736155840000|2025-01-06 09:30:40|||||||||167
1736155870000|2025-01-06 09:31:10||323||323||323||323|0
1736155880000|2025-01-06 09:31:20|323.5|323.1|323.5|323.2|323.5|323.2|323.5|323.1|402
1736155890000|2025-01-06 09:31:30|323.4|323|323.4|323|323.4|323|323.4|323|1336
1736155900000|2025-01-06 09:31:40|323.3|322.8|323.2|322.8|323.3|322.8|323.2|322.8|181
1736155920000|2025-01-06 09:32:00|||||||||567
1736156110000|2025-01-06 09:35:10|||||||||64
1736156150000|2025-01-06 09:35:50|322.8|322.5|322.8|322.5|322.8|322.5|322.8|322.5|864
1736156180000|2025-01-06 09:36:20|||||||||64
1736156190000|2025-01-06 09:36:30|322.9|322.6|322.8|322.6|322.9|322.7|322.8|322.6|201
1736156200000|2025-01-06 09:36:40|||||||||7
1736156250000|2025-01-06 09:37:30|322.9|322.7|322.9|322.7|322.9|322.7|322.9|322.7|926
1736156260000|2025-01-06 09:37:40|322.8|322.6|322.8|322.6|322.8|322.6|322.8|322.6|420
1736156280000|2025-01-06 09:38:00|322.9|322.7|322.9|322.7|322.9|322.7|322.9|322.7|61
1736156310000|2025-01-06 09:38:30|322.8|322.5|322.8|322.5|322.8|322.5|322.8|322.5|302
1736156320000|2025-01-06 09:38:40||322.6||322.6||322.6||322.6|0
1736156350000|2025-01-06 09:39:10|||||||||143
1736156370000|2025-01-06 09:39:30|322.4|322.1|322.4|322.1|322.4|322.1|322.4|322.1|340
1736156400000|2025-01-06 09:40:00|322.2|321.6|322.1|321.6|322.2|321.6|322.1|321.6|51
1736156420000|2025-01-06 09:40:20|321.9|321.5|322.1|321.5|322.1|321.5|321.9|321.5|1150
1736156530000|2025-01-06 09:42:10|||||||||1800
1736156540000|2025-01-06 09:42:20|322||322||322||322||310
1736156560000|2025-01-06 09:42:40|321.9||321.9||321.9||321.9||0
1736156570000|2025-01-06 09:42:50|||||||||1363
1736156620000|2025-01-06 09:43:40|321.8|321.4|321.8|321.4|321.8|321.4|321.8|321.4|619
1736156630000|2025-01-06 09:43:50|||||||||361
1736156650000|2025-01-06 09:44:10|||||||||975
1736156680000|2025-01-06 09:44:40|321.4|321.2|321.4|321.2|321.4|321.2|321.4|321.2|523
1736156690000|2025-01-06 09:44:50|||||||||82
1736156720000|2025-01-06 09:45:20|||||||||309
1736156770000|2025-01-06 09:46:10|321.6|321.4|321.6|321.4|321.6|321.4|321.6|321.4|726
1736156820000|2025-01-06 09:47:00|321.8|321.7|321.8|321.7|321.8|321.7|321.8|321.4|1517
1736156880000|2025-01-06 09:48:00||321.6||321.7||321.7||321.6|6602
1736156950000|2025-01-06 09:49:10|||||||||239
1736156980000|2025-01-06 09:49:40|321.7|321.4|321.7|321.4|321.7|321.4|321.7|321.4|251
1736156990000|2025-01-06 09:49:50|321.6|321.2|321.5|321.2|321.6|321.2|321.5|321.2|71
1736157090000|2025-01-06 09:51:30|||||||||2
1736157150000|2025-01-06 09:52:30|||||||||618
1736157160000|2025-01-06 09:52:40|321.6|321.4|321.6|321.5|321.6|321.5|321.6|321.4|388
1736157170000|2025-01-06 09:52:50|321.8||321.8||321.8||321.8||84
1736157220000|2025-01-06 09:53:40||321.4||321.4||321.4||321.4|121
1736157440000|2025-01-06 09:57:20|321.7||321.7||321.7||321.7||377
1736157520000|2025-01-06 09:58:40||321.5||321.5||321.5||321.5|0
1736157560000|2025-01-06 09:59:20|321.8|321.3|321.7|321.3|321.8|321.3|321.7|321.3|150
1736157590000|2025-01-06 09:59:50|321.6|321.2|321.5|321.2|321.6|321.2|321.5|321.2|135
1736157600000|2025-01-06 10:00:00|321.4|321.1|321.3|321.1|321.5|321.1|321.3|321.1|291
1736157610000|2025-01-06 10:00:10|320.8|320.3|320.7|320.2|320.9|320.5|320.7|320.2|1165
1736157650000|2025-01-06 10:00:50|320.6||320.6||320.6||320.6||0
1736157730000|2025-01-06 10:02:10|||||||||30
1736157790000|2025-01-06 10:03:10|||||||||3
1736157800000|2025-01-06 10:03:20|||||||||56
1736157860000|2025-01-06 10:04:20|||||||||2343
1736157880000|2025-01-06 10:04:40|||||||||3000
1736157910000|2025-01-06 10:05:10|||||||||6
1736157920000|2025-01-06 10:05:20|||||||||5000
1736157940000|2025-01-06 10:05:40|||||||||551
1736157960000|2025-01-06 10:06:00|||||||||4071
1736157970000|2025-01-06 10:06:10|||||||||3
1736158000000|2025-01-06 10:06:40|||||||||1551
1736158010000|2025-01-06 10:06:50|321|320.7|321.3|320.9|321.3|320.9|321|320.7|1165
1736158090000|2025-01-06 10:08:10|||||||||1
1736158100000|2025-01-06 10:08:20|||||||||7
1736158140000|2025-01-06 10:09:00|||||||||16
1736158160000|2025-01-06 10:09:20|321.1|320.8|321.1|320.8|321.1|320.8|321.1|320.8|404
1736158170000|2025-01-06 10:09:30|||||||||2493
1736158200000|2025-01-06 10:10:00|321|320.5|320.8|320.5|321|320.5|320.8|320.5|230
1736158210000|2025-01-06 10:10:10|320.7|320.6|320.7|320.6|320.7|320.6|320.7|320.6|0
1736158230000|2025-01-06 10:10:30|320.4|320|320|319.7|320.4|320|320|319.7|3528
1736158240000|2025-01-06 10:10:40|319.9||319.8||319.9||319.8||3178
1736158260000|2025-01-06 10:11:00|||||||||320
1736158290000|2025-01-06 10:11:30||319.6||319.6||319.6||319.6|153
1736158300000|2025-01-06 10:11:40||319.5||319.5||319.5||319.5|53
1736158320000|2025-01-06 10:12:00|319.7|319.4|319.7|319.4|319.7|319.4|319.7|319.2|132
1736158330000|2025-01-06 10:12:10|||||||||47
1736158350000|2025-01-06 10:12:30|||||||||467
1736158360000|2025-01-06 10:12:40|||||||||642
1736158370000|2025-01-06 10:12:50|||||||||1555
1736158390000|2025-01-06 10:13:10||319.3||319.3||319.3||319.3|0
1736158410000|2025-01-06 10:13:30|||||||||621
1736158430000|2025-01-06 10:13:50|319.6|319.2|319.6|319.3|319.6|319.3|319.6|319.2|801
1736158510000|2025-01-06 10:15:10|319.5||319.5||319.5||319.5||142
1736158520000|2025-01-06 10:15:20|319.6|319.7|320.1|320|320.1|320|319.6|319.7|525
1736158530000|2025-01-06 10:15:30|320|319.9|320|319.9|320|319.9|320|319.9|218
1736158550000|2025-01-06 10:15:50||319.7||319.7||319.7||319.7|149
1736158620000|2025-01-06 10:17:00|||||||||122
1736158640000|2025-01-06 10:17:20|||||||||1463
1736158850000|2025-01-06 10:20:50|319.9|319.6|319.9|319.6|319.9|319.6|319.9|319.6|154
1736158880000|2025-01-06 10:21:20|320|319.8|320|319.8|320|319.8|320|319.8|640
1736158960000|2025-01-06 10:22:40|319.9|319.6|319.9|319.6|319.9|319.6|319.9|319.6|2914
1736159060000|2025-01-06 10:24:20|319.8|319.4|319.6|319.1|319.8|319.4|319.6|319|107
1736159140000|2025-01-06 10:25:40|319.5||319.5||319.5||319.5||35
1736159170000|2025-01-06 10:26:10|319.4|319|319.2|319|319.4|319|319.2|319|237
1736159180000|2025-01-06 10:26:20|319|318.6|319|318.6|319|318.6|319|318.6|307
1736159190000|2025-01-06 10:26:30|319.2|318.7|319.2|318.9|319.2|319|319.2|318.7|305
1736159200000|2025-01-06 10:26:40|||||||||502
1736159250000|2025-01-06 10:27:30|||||||||2065
1736159310000|2025-01-06 10:28:30|319.1|318.8|319.1|318.8|319.1|318.8|319.1|318.8|1548
1736159330000|2025-01-06 10:28:50|||||||||1613
1736159350000|2025-01-06 10:29:10|319.2|319.1|319.2|318.8|319.2|319.1|319.2|318.8|1063
1736159360000|2025-01-06 10:29:20|||||||||1000
1736159370000|2025-01-06 10:29:30|||||||||3357
1736159400000|2025-01-06 10:30:00|318.7|318.4|318.7|318.4|318.7|318.4|318.7|318.4|378
1736159450000|2025-01-06 10:30:50||318.3||318.3||318.3||318.3|65
1736159530000|2025-01-06 10:32:10|||||||||40
1736159540000|2025-01-06 10:32:20|319.5|318.9|319.4|318.9|319.5|318.9|319.4|318.8|702
1736159590000|2025-01-06 10:33:10|||||||||1000
1736159830000|2025-01-06 10:37:10|319.6|319.1|319.6|319.2|319.6|319.2|319.6|319.1|30
1736159840000|2025-01-06 10:37:20|319.5||319.5||319.5||319.5||0
1736159850000|2025-01-06 10:37:30|319.6||319.6||319.6||319.6||0
1736159860000|2025-01-06 10:37:40|319.5|319.1|319.5|319.1|319.5|319.1|319.5|319.1|42
1736159880000|2025-01-06 10:38:00|319.4||319.5||319.5||319.4||0
1736159890000|2025-01-06 10:38:10|319.6||319.6||319.6||319.6||0
1736159980000|2025-01-06 10:39:40|||||||||1
1736160000000|2025-01-06 10:40:00||319.2||319.1||319.2||319.1|0
1736160100000|2025-01-06 10:41:40|319.5||319.5||319.5||319.5||0
1736160150000|2025-01-06 10:42:30|||||||||150
1736160190000|2025-01-06 10:43:10|||||||||1046
1736160220000|2025-01-06 10:43:40|||||||||1500
1736160280000|2025-01-06 10:44:40|319.2|319.2|319.5|319.2|319.5|319.2|319.2|319.2|1
1736160420000|2025-01-06 10:47:00|319.4|319.1|319.4|319.1|319.4|319.1|319.4|319.1|30
1736160630000|2025-01-06 10:50:30|||||||||2
1736160700000|2025-01-06 10:51:40|||||||||860
1736160770000|2025-01-06 10:52:50|||||||||680
1736160790000|2025-01-06 10:53:10|320.3|319.7|320.2|319.7|320.3|319.7|320|319.7|2341
1736160880000|2025-01-06 10:54:40|||||||||402
1736160890000|2025-01-06 10:54:50|320.3||320.3||320.3||320.3||0
1736160990000|2025-01-06 10:56:30|||||||||1877
1736161000000|2025-01-06 10:56:40|||||||||3000
1736161020000|2025-01-06 10:57:00|||||||||73
1736161060000|2025-01-06 10:57:40|320.2||320||320.2||320||30
1736161080000|2025-01-06 10:58:00|320.5|320|320.5|320.1|320.5|320.1|320.5|320|1199
1736161090000|2025-01-06 10:58:10|320.4|320.2|320.4|320.2|320.4|320.2|320.4|320.2|0
1736161100000|2025-01-06 10:58:20||320.3||320.3||320.3||320.3|960
1736161110000|2025-01-06 10:58:30|320.3|320.2|320.4|320.2|320.4|320.2|320.3|320.2|883
1736161170000|2025-01-06 10:59:30|320.8|320.3|320.8|320.4|320.8|320.4|320.8|320.3|271
1736161190000|2025-01-06 10:59:50|321|320.5|321|320.5|321|320.5|321|320.5|0
1736161200000|2025-01-06 11:00:00|321.1||321.1||321.1||321.1||0
1736161240000|2025-01-06 11:00:40||320.6||320.6||320.6||320.6|0
1736161250000|2025-01-06 11:00:50||320.7||320.7||320.7||320.7|0
1736161260000|2025-01-06 11:01:00|||||||||440
1736161310000|2025-01-06 11:01:50|||||||||800
1736161320000|2025-01-06 11:02:00|320.9|320.6|320.9|320.5|320.9|320.6|320.9|320.5|195
1736161380000|2025-01-06 11:03:00|320.8||320.8||320.8||320.8||0
1736161390000|2025-01-06 11:03:10|320.9||320.9||320.9||320.9||0
1736161410000|2025-01-06 11:03:30|||||||||290
1736161500000|2025-01-06 11:05:00||320.6||320.6||320.6||320.6|0
1736161510000|2025-01-06 11:05:10|321.1|320.7|321.1|320.7|321.1|320.7|321.1|320.7|1087
1736161540000|2025-01-06 11:05:40|||||||||649
1736161740000|2025-01-06 11:09:00|321.2|320.9|321.2|320.9|321.2|320.9|321.2|320.9|728
1736161770000|2025-01-06 11:09:30|321.1|320.7|321.1|320.7|321.1|320.7|321.1|320.7|161
1736161810000|2025-01-06 11:10:10||320.8||320.8||320.8||320.8|0
1736162000000|2025-01-06 11:13:20|321.4|321.1|321.4|321.1|321.4|321.1|321.4|321.1|36
1736162010000|2025-01-06 11:13:30|321.9|321.2|321.8|321.3|321.9|321.4|321.8|321.2|2278
1736162020000|2025-01-06 11:13:40|321.9|321.4|322.1|321.5|322.1|321.5|321.9|321.4|0
1736162030000|2025-01-06 11:13:50||321.6||321.8||321.8||321.6|600
1736162040000|2025-01-06 11:14:00|322.2|321.9|322.3|322|322.3|322|322.2|321.8|492
1736162050000|2025-01-06 11:14:10|322.6|322.1|322.6|322.1|322.6|322.2|322.6|322.1|93
1736162080000|2025-01-06 11:14:40|322.7||322.7||322.7||322.7||0
1736162090000|2025-01-06 11:14:50|322.8||322.8||322.8||322.8||0
1736162100000|2025-01-06 11:15:00|322.9||322.9||322.9||322.9||0
1736162110000|2025-01-06 11:15:10|322.8|322.2|322.8|322.3|322.8|322.3|322.8|322.2|3204
1736162120000|2025-01-06 11:15:20|323.1|322.4|323.2|322.5|323.2|322.5|323.1|322.4|269
1736162200000|2025-01-06 11:16:40||322.6||322.6||322.6||322.6|638
1736162250000|2025-01-06 11:17:30|||||||||325
1736162320000|2025-01-06 11:18:40|323.5|322.7|323.5|323.1|323.6|323.1|323.5|322.7|219
1736162330000|2025-01-06 11:18:50|323.3|322.9|323.3|322.9|323.4|322.9|323.2|322.8|96
1736162340000|2025-01-06 11:19:00|323.5|323|323.5|323.3|323.5|323.3|323.5|323|171
1736162350000|2025-01-06 11:19:10|323.6|323.2|323.9|323.5|324|323.5|323.6|323.2|635
1736162370000|2025-01-06 11:19:30||323.6||323.6||323.6||323.5|0
1736162390000|2025-01-06 11:19:50|324.5|323.9|324.5|323.8|324.5|323.9|324.5|323.8|1086
1736162400000|2025-01-06 11:20:00|324.4|323.9|324.4|323.9|324.4|323.9|324.4|323.9|5
1736162410000|2025-01-06 11:20:10||324||324||324||324|541
1736162420000|2025-01-06 11:20:20|324.3||324.4||324.4||324.3||95
1736162430000|2025-01-06 11:20:30|324.8|324.1|324.8|324.2|324.8|324.3|324.8|324.1|199
1736162440000|2025-01-06 11:20:40|324.7||324.7||324.7||324.7||0
1736162530000|2025-01-06 11:22:10||324.3||324.4||324.4||324.3|0
1736162540000|2025-01-06 11:22:20|325|324.5|325|324.4|325|324.5|325|324.4|1073
1736162550000|2025-01-06 11:22:30|325.1||325.1||325.1||325.1||0
1736162560000|2025-01-06 11:22:40|325||325||325||325||0
1736162610000|2025-01-06 11:23:30|||||||||49
1736162650000|2025-01-06 11:24:10|||||||||1
1736162660000|2025-01-06 11:24:20|324.9||324.9||324.9||324.9||0
1736162670000|2025-01-06 11:24:30||324.5||324.5||324.5||324.5|0
1736162690000|2025-01-06 11:24:50|325|324.6|325|324.7|325|324.7|325|324.6|0
1736162700000|2025-01-06 11:25:00|325.3|324.8|325.3|324.9|325.3|324.9|325.3|324.8|453
1736162710000|2025-01-06 11:25:10|325.6|325.1|325.7|325.3|325.7|325.3|325.6|325.1|1907
1736162730000|2025-01-06 11:25:30|325.6|325.4|325.6|325.4|325.6|325.4|325.6|325.4|291
1736162740000|2025-01-06 11:25:40|325.5|325.5|326|325.4|326|325.5|325.5|325.4|1025
1736162750000|2025-01-06 11:25:50|326.1||326.1||326.1||326.1||0
1736162770000|2025-01-06 11:26:10|326.3|325.5|326.3|325.6|326.3|325.6|326.3|325.5|0
1736162780000|2025-01-06 11:26:20|||||||||62
1736162800000|2025-01-06 11:26:40||325.7||325.6||325.7||325.6|5
1736162810000|2025-01-06 11:26:50|326.6|325.7|326.5|325.7|326.6|325.7|326.5|325.7|0
1736162820000|2025-01-06 11:27:00||325.8||325.8||325.8||325.8|0
1736162850000|2025-01-06 11:27:30|326.2||326.2||326.2||326.2||576
1736162860000|2025-01-06 11:27:40|326.3|325.9|326.5|325.9|326.5|325.9|326.2|325.9|0
1736162940000|2025-01-06 11:29:00|||||||||3000
1736162950000|2025-01-06 11:29:10|325.6|325.3|325.6|325.2|325.6|325.3|325.4|325|486
1736162960000|2025-01-06 11:29:20|325.7|325.3|325.7|325.4|325.7|325.4|325.7|325.3|0
1736162970000|2025-01-06 11:29:30|325.8|325.5|325.8|325.5|325.8|325.5|325.8|325.5|2500
1736163000000|2025-01-06 11:30:00|326.3|325.9|326.3|325.8|326.4|325.9|326.3|325.7|1613
1736163060000|2025-01-06 11:31:00|||||||||2530
1736163150000|2025-01-06 11:32:30|325.9|325.6|325.9|325.6|325.9|325.6|325.9|325.6|200
1736163160000|2025-01-06 11:32:40|325.8|325.5|325.8|325.5|325.8|325.5|325.8|325.5|154
1736163170000|2025-01-06 11:32:50|325.7|325.6|325.9|325.6|325.9|325.6|325.7|325.6|540
1736163230000|2025-01-06 11:33:50|325.7|325.5|325.7|325.5|325.7|325.5|325.7|325.5|415
1736163270000|2025-01-06 11:34:30|325.9|325.6|325.9|325.6|325.9|325.6|325.9|325.6|160
1736163280000|2025-01-06 11:34:40|||||||||3010
1736163300000|2025-01-06 11:35:00|325.7|325.4|325.5|325.2|325.7|325.4|325.5|325.2|698
1736163310000|2025-01-06 11:35:10|325.3|325.1|325.3|325.1|325.3|325.1|325.3|325.1|515
1736163320000|2025-01-06 11:35:20||324.9||324.9||324.9||324.9|1805
1736163330000|2025-01-06 11:35:30|||||||||640
1736163390000|2025-01-06 11:36:30|||||||||411
1736163470000|2025-01-06 11:37:50|325.2||325.2||325.2||325.2||0
1736163510000|2025-01-06 11:38:30|||||||||20
1736163530000|2025-01-06 11:38:50|325.1|324.8|325.1|324.7|325.1|324.8|324.9|324.7|5048
1736163540000|2025-01-06 11:39:00|||||||||9
1736163570000|2025-01-06 11:39:30|325||325||325||325||916
1736163590000|2025-01-06 11:39:50|||||||||4590
1736163670000|2025-01-06 11:41:10|324.9|324.8|324.9|324.8|324.9|324.8|324.9|324.8|420
1736163690000|2025-01-06 11:41:30||324.7||324.7||324.7||324.7|178
1736163710000|2025-01-06 11:41:50|325.1|324.9|325.1|324.9|325.1|324.9|325.1|324.9|886
1736163780000|2025-01-06 11:43:00|||||||||2
1736163850000|2025-01-06 11:44:10|325.4|325.1|325.4|325.1|325.4|325.1|325.4|325.1|796
1736163890000|2025-01-06 11:44:50|||||||||412
1736163900000|2025-01-06 11:45:00|325.6|325.3|325.6|325.4|325.6|325.4|325.6|325.3|279
1736163910000|2025-01-06 11:45:10||325.5||325.5||325.5||325.5|0
1736163930000|2025-01-06 11:45:30|326.2|325.7|326.2|325.7|326.2|325.7|326.2|325.7|112
1736163940000|2025-01-06 11:45:40|||||||||60
1736163950000|2025-01-06 11:45:50|326.1||326.1||326.1||326.1||418
1736163970000|2025-01-06 11:46:10|326.3|326|326.7|326.3|326.7|326.3|326.3|326|435
1736163980000|2025-01-06 11:46:20|327|326.5|327.2|326.8|327.2|326.8|327|326.5|552
1736163990000|2025-01-06 11:46:30|327|326.7|327.1|326.7|327.1|326.7|327|326.7|146
1736164010000|2025-01-06 11:46:50|||||||||499
1736164050000|2025-01-06 11:47:30|||||||||1004
1736164060000|2025-01-06 11:47:40|||||||||2395
1736164080000|2025-01-06 11:48:00|||||||||300
1736164090000|2025-01-06 11:48:10|327.2||327.2||327.3||327.2||0
1736164130000|2025-01-06 11:48:50|327|326.6|327|326.6|327|326.6|327|326.6|2
1736164140000|2025-01-06 11:49:00||326.8||326.6||326.8||326.6|186
1736164150000|2025-01-06 11:49:10|326.9||326.9||326.9||326.9||0
1736164160000|2025-01-06 11:49:20||326.5||326.5||326.5||326.5|5270
1736164170000|2025-01-06 11:49:30|326.8|326.4|326.7|326.4|326.8|326.4|326.7|326.4|88
1736164200000|2025-01-06 11:50:00|||||||||360
1736164250000|2025-01-06 11:50:50|||||||||601
1736164270000|2025-01-06 11:51:10|||||||||313
1736164280000|2025-01-06 11:51:20|327.2|326.9|327.2|326.9|327.2|326.9|327.2|326.9|845
1736164300000|2025-01-06 11:51:40|327.1|327|327.1|326.9|327.1|327|327.1|326.8|121
1736164310000|2025-01-06 11:51:50|327.2||327.2||327.2||327.2||0
1736164320000|2025-01-06 11:52:00|327.1|326.7|327.1|326.7|327.1|326.7|327.1|326.7|323
1736164360000|2025-01-06 11:52:40|327.2||327.2||327.2||327.2||0
1736164400000|2025-01-06 11:53:20|326.9|326.5|326.9|326.5|326.9|326.5|326.9|326.5|6138
1736164460000|2025-01-06 11:54:20|327.2|326.6|327.2|326.7|327.2|326.7|327.2|326.6|47
1736164470000|2025-01-06 11:54:30|327.4|326.8|327.5|326.9|327.6|326.9|327.4|326.8|38
1736164480000|2025-01-06 11:54:40|327.6|327.1|327.4|327.1|327.6|327.1|327.3|327|72
1736164490000|2025-01-06 11:54:50|327.5||327.5||327.5||327.5||110
1736164510000|2025-01-06 11:55:10|327.4||327.5||327.5||327.4||3084
1736164520000|2025-01-06 11:55:20|||||||||7000
1736164540000|2025-01-06 11:55:40|327.7|327.2|327.6|327.2|327.7|327.2|327.6|327.2|1257
1736164550000|2025-01-06 11:55:50|327.7|327.3|327.7|327.3|327.7|327.3|327.6|327.3|0
1736164560000|2025-01-06 11:56:00|327.6||327.7||327.7||327.6||0
1736164570000|2025-01-06 11:56:10|327.6||327.6||327.6||327.6||0
1736164580000|2025-01-06 11:56:20|327.8||327.8||327.8||327.8||0
1736164590000|2025-01-06 11:56:30|327.7||327.6||327.7||327.6||0
1736164600000|2025-01-06 11:56:40|||||||||429
1736164610000|2025-01-06 11:56:50|327.5|327.2|327.6|327.2|327.6|327.2|327.5|327.2|447
1736164670000|2025-01-06 11:57:50|||||||||3000
1736164750000|2025-01-06 11:59:10|327.4|327.1|327.4|327.1|327.4|327.1|327.4|327.1|160
1736164800000|2025-01-06 12:00:00||327||327||327||327|87
1736164860000|2025-01-06 12:01:00|327|326.8|327|326.8|327|326.8|327|326.8|385
1736164870000|2025-01-06 12:01:10|||||||||437
1736164910000|2025-01-06 12:01:50|||||||||25
1736164920000|2025-01-06 12:02:00|327.2|327|327.2|326.9|327.2|327|327.2|326.9|47
1736164940000|2025-01-06 12:02:20|327.1||327.1||327.1||327.1||228
1736164950000|2025-01-06 12:02:30|327|326.7|327|326.8|327|326.8|327|326.7|2046
1736164960000|2025-01-06 12:02:40|326.9|326.7|327|326.7|327|326.7|326.9|326.7|500
1736164970000|2025-01-06 12:02:50||326.8||326.8||326.8||326.8|2000
1736164980000|2025-01-06 12:03:00|327.4|327.1|327.4|327.1|327.4|327.1|327.4|327.1|745
1736164990000|2025-01-06 12:03:10|327.3|327|327.4|326.9|327.4|327|327.3|326.9|219
1736165050000|2025-01-06 12:04:10|||||||||86
1736165060000|2025-01-06 12:04:20|327.3||327.3||327.3||327.3||120
1736165140000|2025-01-06 12:05:40|||||||||7005
1736165170000|2025-01-06 12:06:10|||||||||100
1736165190000|2025-01-06 12:06:30||327||327||327||327|6
1736165280000|2025-01-06 12:08:00|||||||||414
1736165300000|2025-01-06 12:08:20|||||||||639
1736165330000|2025-01-06 12:08:50|327.2|326.9|327|326.7|327.2|327|327|326.7|797
1736165360000|2025-01-06 12:09:20|327.3|327.1|327.6|327.2|327.6|327.2|327.3|327|354
1736165370000|2025-01-06 12:09:30|327.5|327.1|327.5|327.1|327.5|327.1|327.5|327.1|0
1736165440000|2025-01-06 12:10:40||327.2||327.2||327.2||327.2|1294
1736165470000|2025-01-06 12:11:10|||||||||3
1736165490000|2025-01-06 12:11:30|327.6|327.4|327.6|327.4|327.6|327.4|327.6|327.4|1808
1736165500000|2025-01-06 12:11:40|||||||||21
1736165530000|2025-01-06 12:12:10|328.1|327.6|328|327.6|328.1|327.6|328|327.6|868
1736165560000|2025-01-06 12:12:40||327.7||327.8||327.8||327.7|0
1736165570000|2025-01-06 12:12:50||327.9||327.9||327.9||327.9|1727
1736165580000|2025-01-06 12:13:00|||||||||1527
1736165610000|2025-01-06 12:13:30|328.4|328.1|328.4|328.1|328.4|328.1|328.3|328.1|562
1736165620000|2025-01-06 12:13:40|328.3||328.4||328.4||328.3||1575
1736165640000|2025-01-06 12:14:00|328.3|328|328.1|327.9|328.3|328|328.1|327.9|852
1736165650000|2025-01-06 12:14:10|327.8|327.7|327.8|327.5|327.8|327.7|327.8|327.5|768
1736165660000|2025-01-06 12:14:20|||||||||269
1736165700000|2025-01-06 12:15:00|327.6|327.6|327.6|327.5|327.6|327.7|327.6|327.5|436
1736165760000|2025-01-06 12:16:00||327.4||327.4||327.4||327.4|119
1736165790000|2025-01-06 12:16:30|327.8|327.6|327.8|327.6|327.8|327.6|327.8|327.6|699
1736165800000|2025-01-06 12:16:40|||||||||202
1736165860000|2025-01-06 12:17:40|328|327.9|327.8|327.6|328|327.9|327.8|327.6|807
1736165870000|2025-01-06 12:17:50|327.7|327.5|328|327.5|328|327.5|327.7|327.5|234
1736165880000|2025-01-06 12:18:00|327.9||327.9||328||327.8||0
1736165900000|2025-01-06 12:18:20|328|327.6|328.1|327.6|328.1|327.6|327.9|327.6|0
1736165910000|2025-01-06 12:18:30|328|327.5|327.9|327.5|328|327.5|327.7|327.5|1267
1736165920000|2025-01-06 12:18:40|327.8||327.8||327.8||327.8||758
1736165930000|2025-01-06 12:18:50|328||327.8||328||327.8||0
1736165950000|2025-01-06 12:19:10|328||328||328||328||8156
1736165960000|2025-01-06 12:19:20||327.6||327.6||327.6||327.6|0
1736165970000|2025-01-06 12:19:30||327.7||327.7||327.7||327.6|1094
1736166000000|2025-01-06 12:20:00|328.1|327.8|328.1|327.8|328.1|327.8|328.1|327.8|1259
1736166020000|2025-01-06 12:20:20||327.9||327.9||327.9||327.9|0
1736166040000|2025-01-06 12:20:40|||||||||117
1736166050000|2025-01-06 12:20:50|||||||||1312
1736166060000|2025-01-06 12:21:00||327.8||327.8||327.8||327.8|372
1736166070000|2025-01-06 12:21:10|||||||||329
1736166080000|2025-01-06 12:21:20|328|327.7|328|327.7|328|327.7|328|327.7|290
1736166090000|2025-01-06 12:21:30|327.6|327.3|327.6|327.3|327.6|327.3|327.6|327.3|30
1736166100000|2025-01-06 12:21:40||327.4||327.4||327.4||327.4|105
1736166120000|2025-01-06 12:22:00|327.5|327.3|327.5|327.3|327.5|327.3|327.5|327.3|292
1736166150000|2025-01-06 12:22:30|||||||||70
1736166170000|2025-01-06 12:22:50|||||||||11177
1736166180000|2025-01-06 12:23:00|327.4|327.2|327.3|327.2|327.4|327.2|327.3|327.2|1100
1736166190000|2025-01-06 12:23:10|327.5|327|327.1|326.9|327.5|327|327.1|326.9|35328
1736166200000|2025-01-06 12:23:20||327||327||327||327|0
1736166210000|2025-01-06 12:23:30|327.3||327.3||327.3||327.3||1138
1736166220000|2025-01-06 12:23:40|||||||||15
1736166240000|2025-01-06 12:24:00|327.2||327.2||327.2||327.2||77
1736166260000|2025-01-06 12:24:20|327|327.1|327|326.8|327|327.1|327|326.8|2467
1736166280000|2025-01-06 12:24:40|327.3|327.1|327.3|327.1|327.3|327.1|327.3|327.1|278
1736166320000|2025-01-06 12:25:20|327.2||327.2||327.2||327.2||1055
1736166340000|2025-01-06 12:25:40||327||327||327||327|165
1736166450000|2025-01-06 12:27:30|327.1|326.8|327.1|326.8|327.1|326.8|327.1|326.8|497
1736166460000|2025-01-06 12:27:40||326.9||326.9||326.9||326.9|2502
1736166470000|2025-01-06 12:27:50|327.2|326.8|327.2|326.8|327.2|326.8|327.2|326.8|516
1736166480000|2025-01-06 12:28:00|327.1|326.9|327.1|326.9|327.1|326.9|327.1|326.9|228
1736166490000|2025-01-06 12:28:10|327.2||327.2||327.2||327.2||0
1736166500000|2025-01-06 12:28:20|327.3|327|327.2|326.9|327.3|327|327.2|326.9|587
1736166510000|2025-01-06 12:28:30|327.1|326.8|327|326.8|327.1|326.8|327|326.8|8
1736166530000|2025-01-06 12:28:50|327.1|326.9|327.1|326.9|327.1|326.9|327.1|326.9|411
1736166540000|2025-01-06 12:29:00||326.8||326.8||326.8||326.8|0
1736166550000|2025-01-06 12:29:10|327|326.9|326.8|326.5|327|327|326.8|326.5|557
1736166640000|2025-01-06 12:30:40|||||||||7586
1736166650000|2025-01-06 12:30:50|326.7|326.4|326.7|326.4|326.7|326.4|326.7|326.4|125
1736166660000|2025-01-06 12:31:00|326.6|326.3|326.4|326.2|326.6|326.3|326.3|326.2|835
1736166680000|2025-01-06 12:31:20|||||||||225
1736166710000|2025-01-06 12:31:50|||||||||1
1736166730000|2025-01-06 12:32:10|327.1|327|327.1|326.9|327.2|327|327.1|326.9|995
1736166740000|2025-01-06 12:32:20|327.2||327.2||327.2||327.2||0
1736166780000|2025-01-06 12:33:00|327.1||327.1||327.2||327.1||352
1736166820000|2025-01-06 12:33:40|327|326.7|327|326.7|327|326.7|327|326.7|3
1736166850000|2025-01-06 12:34:10|||||||||1297
1736166890000|2025-01-06 12:34:50|||||||||640
1736166990000|2025-01-06 12:36:30|326.9|326.6|327|326.6|327|326.6|326.9|326.6|5081
1736167000000|2025-01-06 12:36:40|326.8|326.5|326.7|326.5|326.8|326.5|326.7|326.5|304
1736167020000|2025-01-06 12:37:00|||||||||651
1736167060000|2025-01-06 12:37:40|||||||||651
1736167070000|2025-01-06 12:37:50|326.5|326.3|326.5|326.3|326.5|326.3|326.5|326.3|629
1736167080000|2025-01-06 12:38:00|||||||||247
1736167110000|2025-01-06 12:38:30|||||||||418
1736167120000|2025-01-06 12:38:40|326.4||326.4||326.4||326.4||0
1736167130000|2025-01-06 12:38:50|326.5||326.5||326.5||326.5||233
1736167170000|2025-01-06 12:39:30|326.4||326.4||326.4||326.4||67
1736167220000|2025-01-06 12:40:20|326.8|326.7|327|326.7|327|326.7|326.8|326.7|276
1736167230000|2025-01-06 12:40:30||326.8||326.8||326.8||326.8|0
1736167260000|2025-01-06 12:41:00|327.3|326.9|327.3|327|327.3|327|327.3|326.9|584
1736167290000|2025-01-06 12:41:30|327.2|326.9|327.1|326.9|327.2|326.9|327.1|326.9|66
1736167320000|2025-01-06 12:42:00|326.6|326.8|326.6|326.3|326.6|326.8|326.6|326.3|746
1736167420000|2025-01-06 12:43:40|326.5|326.4|326.5|326.4|326.5|326.4|326.5|326.4|25
1736167430000|2025-01-06 12:43:50|326.8||326.8||326.8||326.8||632
1736167520000|2025-01-06 12:45:20|326.6||326.7||326.7||326.6||5463
1736167550000|2025-01-06 12:45:50|327.1|326.8|327.1|326.8|327.1|326.8|327.1|326.8|588
1736167560000|2025-01-06 12:46:00||326.7||326.6||326.7||326.6|0
1736167590000|2025-01-06 12:46:30|327|326.7|326.9|326.7|327|326.7|326.9|326.7|447
1736167600000|2025-01-06 12:46:40|327||327||327||327||0
1736167660000|2025-01-06 12:47:40|327.1||327.1||327.1||327.1||0
1736167760000|2025-01-06 12:49:20|326.9|326.6|326.9|326.6|326.9|326.6|326.9|326.6|126
1736167860000|2025-01-06 12:51:00|326.8|326.5|326.8|326.5|326.8|326.5|326.8|326.5|84
1736167900000|2025-01-06 12:51:40|326.6|326.3|326.6|326.3|326.6|326.3|326.6|326.3|105
1736167930000|2025-01-06 12:52:10|326.8|326.4|326.9|326.7|326.9|326.7|326.8|326.4|2879
1736167940000|2025-01-06 12:52:20||326.8||326.8||326.8||326.8|0
1736168020000|2025-01-06 12:53:40||326.7||326.7||326.7||326.7|540
1736168070000|2025-01-06 12:54:30|326.8||326.8||326.8||326.8||635
1736168080000|2025-01-06 12:54:40||326.5||326.5||326.5||326.5|184
1736168120000|2025-01-06 12:55:20|326.7|326.2|326.5|326.3|326.7|326.3|326.5|326.2|110
1736168160000|2025-01-06 12:56:00|||||||||7
1736168210000|2025-01-06 12:56:50|||||||||417
1736168250000|2025-01-06 12:57:30|||||||||411
1736168400000|2025-01-06 13:00:00|||||||||79
1736168430000|2025-01-06 13:00:30|326.7|326.4|326.7|326.4|326.7|326.4|326.7|326.4|72
1736168520000|2025-01-06 13:02:00|326.9|326.5|326.9|326.6|326.9|326.6|326.9|326.5|425
1736168540000|2025-01-06 13:02:20||326.7||326.7||326.7||326.7|0
1736168560000|2025-01-06 13:02:40|327.2|327.1|327.2|326.9|327.2|327.1|327.1|326.9|15702
1736168580000|2025-01-06 13:03:00|327.1|326.7|326.8|326.3|327.1|326.7|326.7|326.3|971
1736168610000|2025-01-06 13:03:30|326.7||326.7||326.7||326.7||0
1736168640000|2025-01-06 13:04:00|326.6||326.6||326.6||326.6||0
1736168670000|2025-01-06 13:04:30|||||||||33
1736168710000|2025-01-06 13:05:10|||||||||74
1736168720000|2025-01-06 13:05:20|326.3|326.1|326.3|326.1|326.3|326.1|326.3|326.1|498
1736168730000|2025-01-06 13:05:30|326.2|326|326.2|325.7|326.2|326|326|325.7|2056
1736168750000|2025-01-06 13:05:50|326.1||326.1||326.1||326.1||0
1736168860000|2025-01-06 13:07:40|326|325.6|325.9|325.7|326|325.7|325.9|325.6|390
1736168890000|2025-01-06 13:08:10|326|325.8|326|325.7|326|325.8|326|325.7|604
1736168930000|2025-01-06 13:08:50|326.1|325.9|326.1|325.9|326.1|325.9|326.1|325.9|60
1736168980000|2025-01-06 13:09:40|326|325.7|326|325.7|326|325.7|326|325.7|2
1736169160000|2025-01-06 13:12:40|325.9|325.5|325.7|325.4|325.9|325.5|325.7|325.4|1774
1736169220000|2025-01-06 13:13:40|||||||||146
1736169290000|2025-01-06 13:14:50|||||||||293
1736169310000|2025-01-06 13:15:10|325.6||325.6||325.6||325.6||25
1736169360000|2025-01-06 13:16:00|||||||||146
1736169370000|2025-01-06 13:16:10|325.5|325.7|325.8|325.6|325.8|325.7|325.5|325.6|2161
1736169400000|2025-01-06 13:16:40|||||||||2309
1736169450000|2025-01-06 13:17:30|325.9|325.7|325.9|325.7|325.9|325.7|325.9|325.7|293
1736169460000|2025-01-06 13:17:40|326||326||326||326||0
1736169480000|2025-01-06 13:18:00|||||||||900
1736169580000|2025-01-06 13:19:40|||||||||403
1736169610000|2025-01-06 13:20:10|325.8|325.6|325.8|325.6|325.8|325.6|325.7|325.5|395
1736169680000|2025-01-06 13:21:20|||||||||1493
1736169700000|2025-01-06 13:21:40|||||||||837
1736169710000|2025-01-06 13:21:50|325.7|325.5|325.7|325.5|325.7|325.5|325.7|325.5|1169
1736169780000|2025-01-06 13:23:00|||||||||123
1736169790000|2025-01-06 13:23:10|||||||||3055
1736169820000|2025-01-06 13:23:40|||||||||36
1736170060000|2025-01-06 13:27:40|||||||||1245
1736170220000|2025-01-06 13:30:20|||||||||1430
1736170330000|2025-01-06 13:32:10|325.6|325.4|325.4|325.2|325.6|325.4|325.4|325.2|582
1736170350000|2025-01-06 13:32:30|||||||||439
1736170380000|2025-01-06 13:33:00|||||||||1230
1736170430000|2025-01-06 13:33:50|325.3||325.3||325.3||325.3||25
1736170440000|2025-01-06 13:34:00|325.4||325.4||325.4||325.4||365
1736170500000|2025-01-06 13:35:00|325.5|325.3|325.4|325.2|325.5|325.3|325.4|325.2|2322
1736170570000|2025-01-06 13:36:10|325.7|325.5|325.8|325.7|325.8|325.7|325.7|325.5|525
1736170600000|2025-01-06 13:36:40||325.5||325.5||325.5||325.5|36
1736170770000|2025-01-06 13:39:30|325.6|325.4|325.5|325.2|325.6|325.4|325.5|325.2|733
1736170870000|2025-01-06 13:41:10||325.3||325.3||325.3||325.3|303
1736170950000|2025-01-06 13:42:30|325.4|325.1|325.4|325.1|325.4|325.1|325.4|325.1|7670
1736170960000|2025-01-06 13:42:40|325|324.7|325|324.7|325|324.7|325|324.7|143
1736170980000|2025-01-06 13:43:00|||||||||7500
1736171020000|2025-01-06 13:43:40||324.8||324.8||324.8||324.8|243
1736171030000|2025-01-06 13:43:50|324.9|324.7|325|324.7|325|324.7|324.9|324.7|534
1736171120000|2025-01-06 13:45:20|||||||||341
1736171210000|2025-01-06 13:46:50|324.9|324.6|324.9|324.6|324.9|324.6|324.9|324.6|74
1736171220000|2025-01-06 13:47:00|||||||||640
1736171230000|2025-01-06 13:47:10|324.8||324.8||324.8||324.8||169
1736171240000|2025-01-06 13:47:20||324.5||324.5||324.5||324.5|163
1736171280000|2025-01-06 13:48:00|||||||||436
1736171320000|2025-01-06 13:48:40|324.7|324.4|324.7|324.4|324.7|324.4|324.7|324.4|277
1736171370000|2025-01-06 13:49:30|324.8|324.5|324.8|324.6|324.8|324.6|324.8|324.5|638
1736171400000|2025-01-06 13:50:00|324.6|324.4|324.7|324.4|324.7|324.4|324.6|324.4|213
1736171500000|2025-01-06 13:51:40|324.4|324.2|324.4|324.2|324.4|324.2|324.4|324.2|406
1736171510000|2025-01-06 13:51:50||324.3||324.3||324.3||324.3|496
1736171520000|2025-01-06 13:52:00|||||||||318
1736171530000|2025-01-06 13:52:10||324.2||324.2||324.2||324.2|229
1736171570000|2025-01-06 13:52:50|||||||||717
1736171580000|2025-01-06 13:53:00|||||||||917
1736171590000|2025-01-06 13:53:10|||||||||615
1736171600000|2025-01-06 13:53:20|||||||||249
1736171750000|2025-01-06 13:55:50|324.3|324.1|324.3|324.1|324.3|324.1|324.3|324.1|69
1736171760000|2025-01-06 13:56:00|324.1|323.8|324.1|323.8|324.1|323.8|324.1|323.8|222
1736171780000|2025-01-06 13:56:20|||||||||919
1736171790000|2025-01-06 13:56:30|324||324.1||324.1||324||377
1736171800000|2025-01-06 13:56:40|324|323.7|323.9|323.6|324|323.7|323.9|323.6|688
1736171810000|2025-01-06 13:56:50||323.5||323.5||323.6||323.5|0
1736171840000|2025-01-06 13:57:20|323.8||323.8||323.8||323.8||0
1736171880000|2025-01-06 13:58:00|323.7|323.4|323.7|323.4|323.7|323.4|323.7|323.4|364
1736171890000|2025-01-06 13:58:10|||||||||481
1736171940000|2025-01-06 13:59:00|||||||||750
1736171950000|2025-01-06 13:59:10|323.8|323.5|323.8|323.5|323.8|323.5|323.8|323.5|750
1736172030000|2025-01-06 14:00:30|||||||||1591
1736172110000|2025-01-06 14:01:50|323.7|323.4|323.8|323.4|323.8|323.4|323.7|323.4|147
1736172140000|2025-01-06 14:02:20|||||||||458
1736172150000|2025-01-06 14:02:30|323.4|322.8|323.2|322.8|323.4|322.8|323.2|322.7|204
1736172270000|2025-01-06 14:04:30|323.1|322.7|322.9|322.5|323.1|322.7|322.9|322.5|622
1736172370000|2025-01-06 14:06:10|322.6|322.2|322.5|322.2|322.6|322.3|322.5|322.2|519
1736172380000|2025-01-06 14:06:20|322.6|322.3|322.6|322.3|322.6|322.3|322.6|322.3|1157
1736172410000|2025-01-06 14:06:50|322.4||322.4||322.4||322.4||2780
1736172420000|2025-01-06 14:07:00|322.1|321.9|322.4|322|322.4|322|322.1|321.9|1444
1736172450000|2025-01-06 14:07:30|322.6|322.3|322.6|322.3|322.6|322.3|322.6|322.3|881
1736172460000|2025-01-06 14:07:40|322.4||322.6||322.6||322.4||248
1736172490000|2025-01-06 14:08:10|||||||||482
1736172540000|2025-01-06 14:09:00|322.5|322.2|322.5|322.2|322.5|322.2|322.5|322.2|268
1736172550000|2025-01-06 14:09:10|||||||||138
1736172650000|2025-01-06 14:10:50|322.6|322.4|322.6|322.4|322.6|322.4|322.6|322.4|564
1736172670000|2025-01-06 14:11:10|322.5|322.3|322.6|322.3|322.6|322.4|322.5|322.3|93
1736172720000|2025-01-06 14:12:00|322.4|322.2|322.5|322.2|322.5|322.2|322.4|322.2|306
1736172730000|2025-01-06 14:12:10|322.2|322|322.3|322|322.3|322|322.2|322|406
1736172800000|2025-01-06 14:13:20|322|321.7|322.2|321.7|322.2|321.7|322|321.7|594
1736172810000|2025-01-06 14:13:30|322.3|321.8|322.3|321.8|322.3|321.8|322.3|321.8|0
1736172860000|2025-01-06 14:14:20|||||||||2516
1736172900000|2025-01-06 14:15:00|322.2||322.2||322.2||322.2||424
1736172920000|2025-01-06 14:15:20|322|321.7|321.9|321.7|322|321.7|321.9|321.7|188
1736172930000|2025-01-06 14:15:30|321.8|321.5|321.4|320.8|321.8|321.5|321.4|320.8|675
1736172940000|2025-01-06 14:15:40|321.3|320.7|320.8|320.6|321.3|320.7|320.8|320.6|241
1736172950000|2025-01-06 14:15:50|320.7|320.5|320.9|320.5|321|320.6|320.7|320.5|745
1736172960000|2025-01-06 14:16:00|320.7|320.6|320.9|320.5|320.9|320.6|320.7|320.5|852
1736172980000|2025-01-06 14:16:20|320.7|320.3|320.6|320.4|320.7|320.4|320.6|320.3|1243
1736172990000|2025-01-06 14:16:30|320.4|319.9|320.3|319.9|320.4|319.9|320.3|319.9|498
1736173000000|2025-01-06 14:16:40|320.1|319.8|319.9|319.5|320.1|319.8|319.9|319.4|6996
1736173020000|2025-01-06 14:17:00|319.7|319.4|319.7|319.4|319.7|319.4|319.7|319.4|290
1736173030000|2025-01-06 14:17:10|319.6|318.9|319.6|318.9|319.6|318.9|319.6|318.9|498
1736173040000|2025-01-06 14:17:20|319.5||319.3||319.5||319.3||0
1736173050000|2025-01-06 14:17:30|319.6|319.1|319.6|319|319.6|319.1|319.6|319|229
1736173060000|2025-01-06 14:17:40|319.4|318.8|319.2|318.8|319.4|318.8|319.1|318.8|280
1736173070000|2025-01-06 14:17:50|||||||||502
1736173100000|2025-01-06 14:18:20|||||||||1500
1736173110000|2025-01-06 14:18:30|318.9|318.5|318.9|318.5|318.9|318.5|318.9|318.5|152
1736173120000|2025-01-06 14:18:40|318.7|318.1|318.7|318.1|318.8|318.1|318.7|318.1|505
1736173160000|2025-01-06 14:19:20|318.8|318.2|318.8|318.5|318.8|318.5|318.8|318.2|36
1736173170000|2025-01-06 14:19:30|318.7|318.6|318.8|318.5|318.8|318.6|318.7|318.5|302
1736173190000|2025-01-06 14:19:50|319|318.7|319|318.7|319|318.7|319|318.7|101
1736173200000|2025-01-06 14:20:00|318.8|318.4|318.4|318|318.8|318.4|318.4|318|200
1736173210000|2025-01-06 14:20:10|318.2|318.1|318.2|317.9|318.2|318.1|318.2|317.9|859
1736173220000|2025-01-06 14:20:20|318.1|317.8|318.1|317.8|318.1|317.8|318.1|317.8|336
1736173230000|2025-01-06 14:20:30|||||||||505
1736173240000|2025-01-06 14:20:40|||||||||155
1736173260000|2025-01-06 14:21:00|||||||||456
1736173280000|2025-01-06 14:21:20|||||||||311
1736173290000|2025-01-06 14:21:30|318.4|318|318.3|317.9|318.4|318|318.2|317.8|154
1736173310000|2025-01-06 14:21:50|318.2|317.5|317.5|317.2|318.2|317.5|317.5|317.2|2971
1736173340000|2025-01-06 14:22:20|317.4||317.4||317.4||317.4||60
1736173360000|2025-01-06 14:22:40|317.1|316.6|317|316.7|317.1|316.7|317|316.6|1426
1736173370000|2025-01-06 14:22:50|||||||||30
1736173380000|2025-01-06 14:23:00|316.8||317||317||316.8||1
1736173410000|2025-01-06 14:23:30|317.3|317|317.3|316.8|317.3|317|317.2|316.7|2135
1736173440000|2025-01-06 14:24:00|317|316.5|316.7|316.5|317|316.5|316.7|316.5|505
1736173450000|2025-01-06 14:24:10|316.6|316.2|316.6|316.2|316.6|316.2|316.6|316.2|66
1736173460000|2025-01-06 14:24:20|316.7|316.3|316.6|316.2|316.7|316.3|316.5|316.2|1461
1736173470000|2025-01-06 14:24:30|316.5|316.1|316.5|316.1|316.5|316.1|316.5|316.1|524
1736173520000|2025-01-06 14:25:20|||||||||160
1736173530000|2025-01-06 14:25:30|316.3|316|316.1|315.8|316.3|316|316.1|315.7|332
1736173560000|2025-01-06 14:26:00|316.3|315.9|316.3|316|316.3|316|316.3|315.9|359
1736173570000|2025-01-06 14:26:10|316.4|316.1|316.7|316.3|316.7|316.4|316.4|316.1|1381
1736173590000|2025-01-06 14:26:30|316.8|316.4|317.3|316.7|317.3|316.7|316.8|316.4|705
1736173610000|2025-01-06 14:26:50||316.8||316.8||316.8||316.8|0
1736173630000|2025-01-06 14:27:10|317.2||317.2||317.2||317.2||0
1736173650000|2025-01-06 14:27:30|317|316.9|317|316.8|317|316.9|317|316.8|186
1736173660000|2025-01-06 14:27:40||316.7||316.7||316.7||316.7|0
1736173680000|2025-01-06 14:28:00|317.5|317.2|317.5|317.2|317.5|317.2|317.5|317.2|1293
1736173690000|2025-01-06 14:28:10|||||||||5000
1736173700000|2025-01-06 14:28:20|317.3|316.7|317.2|316.9|317.3|316.9|317.1|316.7|870
1736173710000|2025-01-06 14:28:30||316.7||316.7||316.7||316.7|4000
1736173720000|2025-01-06 14:28:40|317.3|316.9|317.3|317|317.3|317|317.3|316.9|1309
1736173730000|2025-01-06 14:28:50||317.1||317.1||317.1||317.1|1010
1736173750000|2025-01-06 14:29:10|317.5|317.2|317.5|317.2|317.5|317.2|317.5|317.2|1090
1736173800000|2025-01-06 14:30:00|317.8|317.3|317.6|317.4|317.8|317.5|317.6|317.3|2821
1736173810000|2025-01-06 14:30:10|317.7|317.5|317.8|317.4|317.8|317.5|317.7|317.4|1979
1736173820000|2025-01-06 14:30:20|317.7|316.9|317|316.8|317.7|316.9|317|316.7|223
1736173940000|2025-01-06 14:32:20|316.6|316.5|316.6|316.5|316.6|316.5|316.6|316.5|125
1736173950000|2025-01-06 14:32:30|316.8|316.6|317.2|316.7|317.2|316.8|316.8|316.6|1627
1736173960000|2025-01-06 14:32:40|316.9||316.9||316.9||316.9||0
1736173980000|2025-01-06 14:33:00|317.2|316.8|317.2|316.8|317.2|316.8|317.2|316.8|501
1736173990000|2025-01-06 14:33:10||316.9||316.9||316.9||316.9|83
1736174000000|2025-01-06 14:33:20|317.6|317.1|317.6|317.1|317.6|317.1|317.6|317.1|118
1736174010000|2025-01-06 14:33:30||317.2||317.2||317.2||317.2|465
1736174020000|2025-01-06 14:33:40||317.3||317.3||317.3||317.3|0
1736174030000|2025-01-06 14:33:50|||||||||11252
1736174040000|2025-01-06 14:34:00|317.8|317.4|317.8|317.6|317.8|317.6|317.8|317.4|634
1736174050000|2025-01-06 14:34:10|||||||||321
1736174100000|2025-01-06 14:35:00|317.7|317.4|317.8|317.4|317.8|317.4|317.7|317.4|719
1736174110000|2025-01-06 14:35:10|317.7||317.7||317.7||317.7||0
1736174150000|2025-01-06 14:35:50|317.5|317.3|317.3|317.1|317.5|317.3|317.3|317.1|585
1736174160000|2025-01-06 14:36:00|317.4|316.9|317.2|316.9|317.4|316.9|317.2|316.9|193
1736174170000|2025-01-06 14:36:10|317.3|317|317.4|317|317.4|317|317.3|317|2500
1736174190000|2025-01-06 14:36:30|||||||||3000
1736174250000|2025-01-06 14:37:30|||||||||206
1736174270000|2025-01-06 14:37:50|317.3|317.1|317.3|317.1|317.3|317.1|317.2|317|2200
1736174280000|2025-01-06 14:38:00|||||||||1000
1736174290000|2025-01-06 14:38:10|317.4|317.2|317.4|317.2|317.4|317.2|317.4|317.2|1269
1736174330000|2025-01-06 14:38:50|||||||||12
1736174350000|2025-01-06 14:39:10|317.3|317.1|317.4|317.2|317.4|317.2|317.3|317.1|845
1736174380000|2025-01-06 14:39:40|||||||||65
1736174390000|2025-01-06 14:39:50|317.6|317.3|317.6|317.3|317.6|317.3|317.6|317.3|519
1736174400000|2025-01-06 14:40:00|||||||||409
1736174410000|2025-01-06 14:40:10|317.5||317.5||317.5||317.5||0
1736174420000|2025-01-06 14:40:20|317.4|317.1|317.2|317.1|317.4|317.2|317.2|317.1|4909
1736174430000|2025-01-06 14:40:30||317||317||317||317|794
1736174440000|2025-01-06 14:40:40|317.1|316.9|317.1|316.9|317.1|316.9|317.1|316.9|985
1736174450000|2025-01-06 14:40:50|||||||||107
1736174460000|2025-01-06 14:41:00|||||||||2572
1736174500000|2025-01-06 14:41:40|317|316.8|316.8|316.6|317|316.8|316.8|316.6|139
1736174510000|2025-01-06 14:41:50|||||||||1704
1736174520000|2025-01-06 14:42:00|316.6|316.5|316.5|316.4|316.6|316.5|316.5|316.4|1988
1736174530000|2025-01-06 14:42:10|||||||||459
1736174560000|2025-01-06 14:42:40|||||||||223
1736174570000|2025-01-06 14:42:50|316.6|316.5|316.6|316.5|316.6|316.5|316.6|316.5|12699
1736174610000|2025-01-06 14:43:30|316.7||316.7||316.7||316.7||307
1736174660000|2025-01-06 14:44:20|316.3|316|316.3|315.9|316.4|316|316.3|315.9|360
1736174680000|2025-01-06 14:44:40|316.1|315.8|316.2|315.8|316.2|315.8|316.1|315.8|507
1736174700000|2025-01-06 14:45:00|316.3|316.1|316.2|316|316.3|316.1|316.2|316|993
1736174710000|2025-01-06 14:45:10|316.3|316.1|316.3|316.2|316.3|316.2|316.3|316.1|1108
1736174720000|2025-01-06 14:45:20|316.7|316.3|316.7|316.3|316.7|316.3|316.7|316.3|3230
1736174730000|2025-01-06 14:45:30|||||||||71
1736174740000|2025-01-06 14:45:40|||||||||66
1736174760000|2025-01-06 14:46:00|||||||||86
1736174770000|2025-01-06 14:46:10|||||||||64
1736174780000|2025-01-06 14:46:20|316.4|315.8|316.2|315.8|316.4|315.8|316.2|315.8|68
1736174850000|2025-01-06 14:47:30|||||||||200
1736174890000|2025-01-06 14:48:10|315.3|315.1|315.1|314.7|315.3|315.1|315.1|314.7|165
1736174900000|2025-01-06 14:48:20||314.6||314.6||314.6||314.6|0
1736174920000|2025-01-06 14:48:40|||||||||2500
1736174930000|2025-01-06 14:48:50|||||||||1
1736174940000|2025-01-06 14:49:00||314.5||314.5||314.5||314.5|0
1736174970000|2025-01-06 14:49:30|||||||||786
1736175000000|2025-01-06 14:50:00||314.6||314.6||314.6||314.6|2488
1736175030000|2025-01-06 14:50:30|315|314.5|314.9|314.4|315|314.5|314.9|314.4|117
1736175040000|2025-01-06 14:50:40|314.4|313.9|314.3|314.1|314.4|314.1|314.1|313.9|596
1736175050000|2025-01-06 14:50:50||314.2||314.2||314.2||314.2|100
1736175060000|2025-01-06 14:51:00||313.9||313.9||313.9||313.8|8166
1736175100000|2025-01-06 14:51:40|314|313.8|314|313.8|314|313.8|314|313.8|77
1736175160000|2025-01-06 14:52:40|313.9|313.2|313.7|313.2|313.9|313.2|313.7|313.2|507
1736175170000|2025-01-06 14:52:50|313.6||313.6||313.6||313.6||58
1736175190000|2025-01-06 14:53:10|314.2|313.9|314.3|313.8|314.3|313.9|314.2|313.8|1510
1736175200000|2025-01-06 14:53:20|314.2|313.9|314.2|313.8|314.2|314|314.2|313.8|603
1736175210000|2025-01-06 14:53:30|314.3||314.3||314.3||314.3||0
1736175240000|2025-01-06 14:54:00|314.2|313.9|314.2|313.9|314.2|313.9|314.2|313.9|409
1736175260000|2025-01-06 14:54:20|||||||||546
1736175280000|2025-01-06 14:54:40|||||||||500
1736175290000|2025-01-06 14:54:50||314||314||314||314|0
1736175310000|2025-01-06 14:55:10|314.1||314.1||314.1||314.1||161
1736175320000|2025-01-06 14:55:20||313.9||313.9||313.9||313.9|224
1736175330000|2025-01-06 14:55:30|313.9|313.7|313.8|313.6|313.9|313.7|313.7|313.6|588
1736175340000|2025-01-06 14:55:40|314|313.7|314|313.7|314|313.7|314|313.7|411
1736175350000|2025-01-06 14:55:50|314.3|313.8|314.3|314.1|314.3|314.1|314.3|313.8|225
1736175360000|2025-01-06 14:56:00|314.9|314.2|314.8|314.2|314.9|314.2|314.8|314.2|172
1736175370000|2025-01-06 14:56:10|314.6|314.1|314.6|314.3|314.6|314.3|314.6|314.1|402
1736175380000|2025-01-06 14:56:20|314.5||314.6||314.6||314.5||140
1736175390000|2025-01-06 14:56:30|||||||||156
1736175410000|2025-01-06 14:56:50||314.5||314.5||314.5||314.5|0
1736175420000|2025-01-06 14:57:00|||||||||67
1736175430000|2025-01-06 14:57:10|314.5|314.2|314.5|314.2|314.5|314.2|314.5|314.2|220
1736175460000|2025-01-06 14:57:40|314.1|313.7|314.1|313.7|314.1|313.7|314.1|313.7|791
1736175470000|2025-01-06 14:57:50|313.9|313.6|314|313.6|314|313.6|313.9|313.6|428
1736175480000|2025-01-06 14:58:00|313.8|313.4|314|313.7|314|313.7|313.8|313.4|1671
1736175510000|2025-01-06 14:58:30|||||||||5000
1736175530000|2025-01-06 14:58:50|||||||||10
1736175560000|2025-01-06 14:59:20|314.1|313.8|314.2|314|314.2|314|314.1|313.8|2545
1736175570000|2025-01-06 14:59:30|314.5|314.1|314.5|314.3|314.5|314.3|314.5|314.1|409
1736175590000|2025-01-06 14:59:50|||||||||425
1736175600000|2025-01-06 15:00:00|314.6|314.5|314.9|314.8|314.9|314.8|314.6|314.5|1522
1736175610000|2025-01-06 15:00:10|315.1||315.1||315.1||315.1||318
1736175640000|2025-01-06 15:00:40||315||315||315||315|0
1736175660000|2025-01-06 15:01:00|315.2|314.9|315.4|315.1|315.4|315.1|315.2|314.9|290
1736175670000|2025-01-06 15:01:10|315.1|314.7|315.2|314.8|315.2|314.8|315.1|314.7|150
1736175690000|2025-01-06 15:01:30|315|314.6|314.8|314.3|315|314.6|314.8|314.3|819
1736175720000|2025-01-06 15:02:00|314.7||314.5||314.7||314.5||58
1736175740000|2025-01-06 15:02:20|314.3|314.1|314.5|314.1|314.5|314.1|314.3|314.1|1044
1736175750000|2025-01-06 15:02:30|||||||||500
1736175770000|2025-01-06 15:02:50|314.6|314.2|314.7|314.4|314.7|314.4|314.6|314.2|796
1736175840000|2025-01-06 15:04:00|||||||||127
1736175870000|2025-01-06 15:04:30|314.6|314.3|314.5|314.3|314.6|314.3|314.5|314.3|296
1736175880000|2025-01-06 15:04:40|314.4|314.2|314.4|314.2|314.4|314.2|314.4|314.2|640
1736175890000|2025-01-06 15:04:50|314.3|314.3|314.2|314|314.3|314.3|314.2|314|310
1736175900000|2025-01-06 15:05:00|314.3|314.2|314.3|314.1|314.3|314.2|314.3|314.1|65
1736175910000|2025-01-06 15:05:10|314.9|314.5|314.9|314.5|314.9|314.5|314.9|314.5|44
1736175930000|2025-01-06 15:05:30|315|314.9|315.4|315|315.4|315|315|314.9|871
1736175940000|2025-01-06 15:05:40||315.1||315.2||315.2||315.1|0
1736175950000|2025-01-06 15:05:50||315.3||315.3||315.3||315.3|0
1736176000000|2025-01-06 15:06:40||315.2||315.2||315.2||315.2|390
1736176020000|2025-01-06 15:07:00|||||||||2000
1736176030000|2025-01-06 15:07:10|315.3|315|315.2|315|315.3|315|315.2|315|511
1736176060000|2025-01-06 15:07:40|315.3||315.3||315.3||315.3||0
1736176100000|2025-01-06 15:08:20|||||||||13
1736176130000|2025-01-06 15:08:50||315.1||315.1||315.1||315.1|0
1736176150000|2025-01-06 15:09:10|315.2|314.7|314.9|314.6|315.2|314.7|314.9|314.6|1306
1736176160000|2025-01-06 15:09:20|||||||||2500
1736176180000|2025-01-06 15:09:40|||||||||5
1736176190000|2025-01-06 15:09:50|315||315||315||315||80
1736176200000|2025-01-06 15:10:00|||||||||5100
1736176220000|2025-01-06 15:10:20|314.9|314.3|314.4|314.1|314.9|314.3|314.4|314.1|280
1736176230000|2025-01-06 15:10:30|||||||||200
1736176250000|2025-01-06 15:10:50|314.3|314.2|314.3|314.1|314.3|314.2|314.3|314.1|1501
1736176260000|2025-01-06 15:11:00|314.2|314|314.2|314|314.2|314|314.2|314|306
1736176270000|2025-01-06 15:11:10|314|313.7|314|313.6|314|313.7|313.9|313.5|1173
1736176300000|2025-01-06 15:11:40|313.9|313.5|313.8|313.5|313.9|313.5|313.8|313.5|476
1736176320000|2025-01-06 15:12:00|313.9|313.6|313.9|313.6|313.9|313.6|313.9|313.6|1559
1736176330000|2025-01-06 15:12:10|313.8|313.5|313.8|313.5|313.8|313.6|313.8|313.5|901
1736176400000|2025-01-06 15:13:20|||||||||3
1736176410000|2025-01-06 15:13:30|||||||||480
1736176420000|2025-01-06 15:13:40|||||||||456
1736176440000|2025-01-06 15:14:00|||||||||2679
1736176530000|2025-01-06 15:15:30|||||||||18
1736176540000|2025-01-06 15:15:40|||||||||82
1736176550000|2025-01-06 15:15:50|313.5|312.9|313.4|312.8|313.5|312.9|313.4|312.8|366
1736176580000|2025-01-06 15:16:20|313.3|312.7|313.2|312.7|313.3|312.7|313.2|312.6|2191
1736176590000|2025-01-06 15:16:30|||||||||2
1736176610000|2025-01-06 15:16:50|||||||||21
1736176640000|2025-01-06 15:17:20|313.3|312.8|313.5|313.1|313.5|313.2|313.3|312.8|549
1736176740000|2025-01-06 15:19:00|||||||||2
1736176770000|2025-01-06 15:19:30|||||||||1968
1736176790000|2025-01-06 15:19:50|313.4|312.8|312.9|312.6|313.4|312.9|312.9|312.6|1204
1736176800000|2025-01-06 15:20:00|||||||||10000
1736176810000|2025-01-06 15:20:10|313|312.7|313|312.8|313|312.8|313|312.7|1172
1736176820000|2025-01-06 15:20:20|312.9|312.6|312.9|312.6|312.9|312.6|312.9|312.6|958
1736176830000|2025-01-06 15:20:30|313||312.9||313||312.9||200
1736176840000|2025-01-06 15:20:40|313||313||313||312.9||0
1736176850000|2025-01-06 15:20:50|312.9||313||313||312.9||0
1736176860000|2025-01-06 15:21:00|312.9||312.9||313||312.9||500
1736176870000|2025-01-06 15:21:10|313||312.9||313||312.9||0
1736176880000|2025-01-06 15:21:20|312.8|312.5|312.8|312.5|312.8|312.5|312.8|312.5|105
1736176890000|2025-01-06 15:21:30|312.7||312.8||312.8||312.7||4038
1736176900000|2025-01-06 15:21:40|||||||||95
1736176910000|2025-01-06 15:21:50|312.7|312.4|312.7|312.4|312.7|312.4|312.7|312.4|228
1736176920000|2025-01-06 15:22:00|312.6||312.6||312.6||312.6||415
1736176960000|2025-01-06 15:22:40|312.8|312.6|312.8|312.6|312.8|312.6|312.8|312.6|72
1736176970000|2025-01-06 15:22:50|||||||||1080
1736177000000|2025-01-06 15:23:20|313|312.7|313|312.6|313|312.7|313|312.6|49
1736177010000|2025-01-06 15:23:30|||||||||377
1736177020000|2025-01-06 15:23:40|||||||||58
1736177130000|2025-01-06 15:25:30|||||||||797
1736177150000|2025-01-06 15:25:50|312.6|312.7|312.5|312.3|312.6|312.7|312.5|312.3|300
1736177160000|2025-01-06 15:26:00|||||||||979
1736177220000|2025-01-06 15:27:00|312.4|312.2|312.4|312.2|312.4|312.2|312.4|312.2|46
1736177270000|2025-01-06 15:27:50|312.6|312.4|312.6|312.4|312.6|312.4|312.6|312.4|900
1736177280000|2025-01-06 15:28:00|312.5|312.2|312.1|312|312.5|312.2|312.1|312|222
1736177300000|2025-01-06 15:28:20|312|311.9|312|311.9|312|311.9|312|311.9|202
1736177330000|2025-01-06 15:28:50|||||||||2000
1736177340000|2025-01-06 15:29:00||311.8||311.7||311.8||311.7|0
1736177360000|2025-01-06 15:29:20|||||||||6
1736177370000|2025-01-06 15:29:30|||||||||955
1736177380000|2025-01-06 15:29:40|||||||||1063
1736177390000|2025-01-06 15:29:50|311.9||311.9||311.9||311.9||272
1736177400000|2025-01-06 15:30:00|312.1|311.9|312.1|311.7|312.1|311.9|312.1|311.7|1587
1736177410000|2025-01-06 15:30:10|312||312||312||312||0
1736177460000|2025-01-06 15:31:00|||||||||723
1736177480000|2025-01-06 15:31:20|311.7|311.4|311.7|311.4|311.7|311.4|311.7|311.4|51
1736177500000|2025-01-06 15:31:40|||||||||107
1736177510000|2025-01-06 15:31:50|||||||||100
1736177520000|2025-01-06 15:32:00|||||||||5000
1736177540000|2025-01-06 15:32:20|312.1|311.9|312.1|311.8|312.1|311.9|312.1|311.8|1959
1736177570000|2025-01-06 15:32:50|||||||||11
1736177630000|2025-01-06 15:33:50||311.9||311.8||311.9||311.8|407
1736177640000|2025-01-06 15:34:00|||||||||21
1736177660000|2025-01-06 15:34:20|312.2|312|312.2|312|312.2|312|312.2|312|26
1736177670000|2025-01-06 15:34:30|||||||||2014
1736177680000|2025-01-06 15:34:40|312|311.8|312.1|311.8|312.1|311.8|312|311.8|1222
1736177700000|2025-01-06 15:35:00|311.8|311.7|312.1|311.7|312.1|311.7|311.8|311.7|248
1736177710000|2025-01-06 15:35:10|||||||||423
1736177740000|2025-01-06 15:35:40|||||||||2000
1736177750000|2025-01-06 15:35:50||311.8||311.9||311.9||311.8|646
1736177760000|2025-01-06 15:36:00|312.2|312|312.2|312|312.2|312|312.2|312|1056
1736177770000|2025-01-06 15:36:10|312.1|311.9|312.1|311.9|312.1|311.9|312.1|311.9|1417
1736177780000|2025-01-06 15:36:20|311.9|311.8|311.9|311.6|311.9|311.8|311.9|311.6|605
1736177800000|2025-01-06 15:36:40|||||||||1100
1736177820000|2025-01-06 15:37:00|||||||||127
1736177840000|2025-01-06 15:37:20||311.7||311.7||311.7||311.7|0
1736177860000|2025-01-06 15:37:40|311.8|311.6|311.4|311.1|311.8|311.6|311.4|311.1|2112
1736177880000|2025-01-06 15:38:00|||||||||238
1736177930000|2025-01-06 15:38:50|311.1|311|311.1|310.8|311.1|311|311.1|310.8|233
1736177970000|2025-01-06 15:39:30|||||||||5
1736177990000|2025-01-06 15:39:50|||||||||1596
1736178000000|2025-01-06 15:40:00|311.3|311|311.3|311|311.3|311|311.3|311|1081
1736178010000|2025-01-06 15:40:10||311.1||311.1||311.1||311.1|1400
1736178030000|2025-01-06 15:40:30|||||||||2711
1736178040000|2025-01-06 15:40:40|311.6|311.2|311.6|311.3|311.6|311.3|311.6|311.2|909
1736178060000|2025-01-06 15:41:00||311.4||311.4||311.4||311.4|1
1736178070000|2025-01-06 15:41:10|||||||||1
1736178080000|2025-01-06 15:41:20|311.3|311|310.9|310.6|311.3|311|310.9|310.6|1883
1736178110000|2025-01-06 15:41:50||310.7||310.6||310.7||310.6|0
1736178120000|2025-01-06 15:42:00|||||||||1231
1736178150000|2025-01-06 15:42:30|310.6|310.2|310.4|310.1|310.6|310.2|310.4|310.1|1212
1736178170000|2025-01-06 15:42:50|310.5|310.2|310.5|310.2|310.5|310.2|310.5|310.2|1700
1736178180000|2025-01-06 15:43:00|310.4|310.3|310.5|310.3|310.5|310.3|310.4|310.3|376
1736178190000|2025-01-06 15:43:10|310.4||310.5||310.5||310.4||128
1736178200000|2025-01-06 15:43:20|||||||||31
1736178220000|2025-01-06 15:43:40|||||||||649
1736178230000|2025-01-06 15:43:50|310.4|310.2|310.4|310.2|310.4|310.2|310.4|310.2|462
1736178240000|2025-01-06 15:44:00|||||||||2943
1736178250000|2025-01-06 15:44:10||310.3||310.2||310.3||310.2|790
1736178260000|2025-01-06 15:44:20|310.5||310.5||310.5||310.5||680
1736178280000|2025-01-06 15:44:40|310.6||310.6||310.6||310.6||0
1736178290000|2025-01-06 15:44:50||310.4||310.3||310.4||310.3|128
1736178320000|2025-01-06 15:45:20||310.4||310.4||310.4||310.4|24
1736178330000|2025-01-06 15:45:30|310.5|310.3|310.5|310.3|310.5|310.3|310.5|310.3|36
1736178340000|2025-01-06 15:45:40|310.6||310.6||310.6||310.6||0
1736178390000|2025-01-06 15:46:30|310.1|309.9|310.1|309.9|310.1|309.9|309.9|309.7|3710
1736178400000|2025-01-06 15:46:40|310.3|310|310.3|310|310.3|310|310.3|310|561
1736178410000|2025-01-06 15:46:50|310.4|310.1|310.4|310|310.4|310.1|310.4|310|790
1736178430000|2025-01-06 15:47:10|||||||||128
1736178440000|2025-01-06 15:47:20||310.1||310.1||310.1||310.1|0
1736178460000|2025-01-06 15:47:40||310.2||310.2||310.2||310.2|747
1736178470000|2025-01-06 15:47:50|310.6|310.3|310.6|310.3|310.6|310.3|310.6|310.3|937
1736178490000|2025-01-06 15:48:10|||||||||3000
1736178510000|2025-01-06 15:48:30|310.5||310.4||310.5||310.4||340
1736178520000|2025-01-06 15:48:40||310.2||310.2||310.2||310.2|183
1736178540000|2025-01-06 15:49:00|310.1|309.8|310.1|309.8|310.1|309.8|310.1|309.8|816
1736178590000|2025-01-06 15:49:50|||||||||5
1736178600000|2025-01-06 15:50:00|309.9|309.7|309.8|309.5|309.9|309.7|309.8|309.5|307
1736178610000|2025-01-06 15:50:10|||||||||799
1736178620000|2025-01-06 15:50:20|309.7|309.3|309.7|309.3|309.7|309.3|309.7|309.3|2539
1736178660000|2025-01-06 15:51:00||309.4||309.4||309.4||309.4|128
1736178670000|2025-01-06 15:51:10||309.3||309.3||309.3||309.3|910
1736178680000|2025-01-06 15:51:20|||||||||3056
1736178700000|2025-01-06 15:51:40|309.8|309.4|309.8|309.6|309.8|309.6|309.8|309.4|3427
1736178720000|2025-01-06 15:52:00|310|309.7|309.7|309.5|310|309.7|309.7|309.5|908
1736178730000|2025-01-06 15:52:10|309.6|309.4|309.7|309.4|309.7|309.4|309.6|309.4|840
1736178740000|2025-01-06 15:52:20|||||||||128
1736178760000|2025-01-06 15:52:40|||||||||5000
1736178780000|2025-01-06 15:53:00|||||||||256
1736178790000|2025-01-06 15:53:10|309.6|309.5|309.6|309.4|309.6|309.5|309.6|309.4|331
1736178800000|2025-01-06 15:53:20|309.5|309.3|309.6|309.3|309.7|309.3|309.5|309.3|415
1736178810000|2025-01-06 15:53:30|||||||||500
1736178850000|2025-01-06 15:54:10|||||||||128
1736178860000|2025-01-06 15:54:20||309.4||309.3||309.4||309.3|1003
1736178880000|2025-01-06 15:54:40||309.4||309.4||309.4||309.4|350
1736178900000|2025-01-06 15:55:00|||||||||3212
1736178910000|2025-01-06 15:55:10||309.3||309.4||309.4||309.3|0
1736178920000|2025-01-06 15:55:20||309.3||309.3||309.3||309.3|1536
1736178940000|2025-01-06 15:55:40||309.4||309.4||309.4||309.4|0
1736178960000|2025-01-06 15:56:00|||||||||670
1736178970000|2025-01-06 15:56:10|||||||||5
1736179010000|2025-01-06 15:56:50|309.4|309.2|309.2|309|309.4|309.2|309.2|309|2371
1736179020000|2025-01-06 15:57:00|309.1|308.6|309|308.6|309.1|308.6|309|308.6|3
1736179030000|2025-01-06 15:57:10||308.7||308.6||308.7||308.6|128
1736179040000|2025-01-06 15:57:20||308.7||308.7||308.7||308.7|44
1736179180000|2025-01-06 15:59:40|308.9|308.6|308.9|308.6|308.9|308.6|308.9|308.6|1355
1736179190000|2025-01-06 15:59:50|||||||||128
1736179200000|2025-01-06 16:00:00|308.8|308.3|308.6|308.3|308.8|308.3|308.6|308.3|41
1736179210000|2025-01-06 16:00:10|308.4|308|308.4|308|308.4|308|308.4|308|687
1736179220000|2025-01-06 16:00:20|||||||||200
1736179230000|2025-01-06 16:00:30|308.3||308.3||308.3||308.3||29
1736179240000|2025-01-06 16:00:40|308.2|307.7|308.2|307.7|308.2|307.7|308.2|307.7|553
1736179250000|2025-01-06 16:00:50|308.1|307.8|308|307.7|308.1|307.9|308|307.7|1716
1736179260000|2025-01-06 16:01:00|307.8|307.6|307.5|307.4|307.8|307.6|307.5|307.4|345
1736179270000|2025-01-06 16:01:10|307.4|307.2|307.2|306.7|307.4|307.2|307.2|306.7|146
1736179280000|2025-01-06 16:01:20|307.1|306.8|307.1|306.7|307.1|306.8|307.1|306.7|81
1736179300000|2025-01-06 16:01:40|307|306.2|306.6|306.2|307|306.2|306.6|306.1|1479
1736179310000|2025-01-06 16:01:50|||||||||128
1736179320000|2025-01-06 16:02:00|306.9|306.5|306.9|306.5|306.9|306.5|306.9|306.5|114
1736179330000|2025-01-06 16:02:10|306.8|306.6|306.5|306.2|306.8|306.6|306.5|306.2|888
1736179340000|2025-01-06 16:02:20|||||||||8513
1736179350000|2025-01-06 16:02:30|306.7|306.4|307.1|306.7|307.1|306.7|306.7|306.4|3251
1736179360000|2025-01-06 16:02:40|||||||||90
1736179410000|2025-01-06 16:03:30|||||||||100
1736179420000|2025-01-06 16:03:40|||||||||222
1736179440000|2025-01-06 16:04:00|||||||||422
1736179450000|2025-01-06 16:04:10|||||||||380
1736179470000|2025-01-06 16:04:30|||||||||10
1736179490000|2025-01-06 16:04:50|307.4|306.8|306.7|306.2|307.4|307.2|306.7|306.2|3728
1736179500000|2025-01-06 16:05:00|306.6||306.6||306.6||306.6||212
1736179510000|2025-01-06 16:05:10|306.7||306.7||306.7||306.7||1
1736179520000|2025-01-06 16:05:20|306.4|306.3|306.2|305.8|306.4|306.3|306.1|305.8|2033
1736179560000|2025-01-06 16:06:00|306.3|306.2|306.6|306.2|306.6|306.2|306.3|306.2|872
1736179600000|2025-01-06 16:06:40|307.1|306.3|306.9|306.6|307.1|306.8|306.9|306.3|400
1736179610000|2025-01-06 16:06:50|306.7|306.5|306.7|306.3|307.3|306.8|306.7|306.3|11274
1736179620000|2025-01-06 16:07:00|306.6|306.2|306.3|305.9|306.7|306.2|306.3|305.9|863
1736179640000|2025-01-06 16:07:20|306.4|306|306.3|306.1|306.4|306.3|306.3|306|769
1736179650000|2025-01-06 16:07:30|306.4||306.4||306.4||306.4||0
1736179680000|2025-01-06 16:08:00|||||||||477
1736179700000|2025-01-06 16:08:20|306|305.7|306|305.6|306|305.7|306|305.6|2677
1736179720000|2025-01-06 16:08:40||305.7||305.7||305.7||305.7|128
1736179730000|2025-01-06 16:08:50|306.1|305.8|305.9|305.6|306.1|305.9|305.9|305.6|284
1736179740000|2025-01-06 16:09:00|305.8||305.8||305.8||305.8||0
1736179750000|2025-01-06 16:09:10|306.1|305.9|306.1|305.9|306.1|305.9|306.1|305.9|428
1736179760000|2025-01-06 16:09:20||305.8||305.8||305.8||305.8|0
1736179770000|2025-01-06 16:09:30|305.7|305.5|305.7|305.5|305.7|305.5|305.7|305.5|173
1736179780000|2025-01-06 16:09:40|305.6|305.4|305.6|305.4|305.6|305.4|305.6|305.4|111
1736179790000|2025-01-06 16:09:50|||||||||193
1736179800000|2025-01-06 16:10:00||305.3||305.3||305.3||305.3|158
1736179810000|2025-01-06 16:10:10||305.2||305.2||305.2||305.2|595
1736179840000|2025-01-06 16:10:40|||||||||1626
1736179860000|2025-01-06 16:11:00||305.3||305.3||305.3||305.3|3256
1736179880000|2025-01-06 16:11:20|305.9|305.5|305.9|305.4|305.9|305.5|305.9|305.4|1494
1736179890000|2025-01-06 16:11:30|305.6|305.3|305.6|305.3|305.6|305.3|305.6|305.3|400
1736179900000|2025-01-06 16:11:40|305.3|305.1|305.3|305.1|305.3|305.1|305.3|305.1|101
1736179910000|2025-01-06 16:11:50|304.9|304.4|304.9|304.7|305.1|304.9|304.9|304.4|7239
1736179920000|2025-01-06 16:12:00|305.1|304.8|305.1|304.8|305.1|304.9|305.1|304.8|2126
1736179930000|2025-01-06 16:12:10|||||||||1000
1736179940000|2025-01-06 16:12:20|305.3|304.9|305.9|305.5|305.9|305.5|305.3|304.9|2327
1736179960000|2025-01-06 16:12:40|306.6|306.2|307.8|307.4|307.8|307.4|306.6|306.2|1983
1736179970000|2025-01-06 16:12:50|308.1|307.5|308.1|307.7|308.1|307.7|308.1|307.5|254
1736179980000|2025-01-06 16:13:00|308|307.5|308|307.7|308.1|307.7|307.7|307.5|1115
1736179990000|2025-01-06 16:13:10|308.1||308.1||308.1||308.1||0
1736180010000|2025-01-06 16:13:30|308.2||308.2||308.2||308.2||0
1736180020000|2025-01-06 16:13:40||307.8||307.8||307.8||307.8|0
1736180030000|2025-01-06 16:13:50||307.9||308||308||307.9|0
1736180040000|2025-01-06 16:14:00|308.5|308.3|308.6|308.4|308.8|308.6|308.5|308.2|2495
1736180050000|2025-01-06 16:14:10|308.4|307.9|308.4|308|308.4|308|308.4|307.9|169
1736180070000|2025-01-06 16:14:30|308.3||308.2||308.3||308.2||1167
1736180090000|2025-01-06 16:14:50||307.9||307.8||307.9||307.8|392
1736180100000|2025-01-06 16:15:00|308.1|307.4|307.7|307.4|308.1|307.4|307.7|307.4|2486
1736180120000|2025-01-06 16:15:20|307.9|307.7|307.9|307.7|307.9|307.7|307.9|307.7|699
1736180140000|2025-01-06 16:15:40|||||||||900
1736180150000|2025-01-06 16:15:50|307.5|307.1|307.3|307|307.5|307.1|307.3|307|1354
1736180160000|2025-01-06 16:16:00|307.6|307.1|307.6|307.4|307.6|307.4|307.6|307.1|1421
1736180170000|2025-01-06 16:16:10|||||||||1000
1736180180000|2025-01-06 16:16:20|||||||||97
1736180190000|2025-01-06 16:16:30|307.7|307.5|307.7|307.4|307.7|307.5|307.7|307.4|93
1736180200000|2025-01-06 16:16:40|307.6||307.6||307.6||307.6||3610
1736180210000|2025-01-06 16:16:50|307.8|307.6|307.7|307.4|307.8|307.6|307.7|307.4|3806
1736180220000|2025-01-06 16:17:00|307.8|307.6|308.1|307.6|308.2|307.9|307.8|307.6|746
1736180240000|2025-01-06 16:17:20|308.2|307.7|308.4|308.1|308.4|308.1|308.2|307.7|1454
1736180260000|2025-01-06 16:17:40||308.2||308.2||308.2||308.2|518
1736180270000|2025-01-06 16:17:50|308.5||308.5||308.5||308.5||982
1736180280000|2025-01-06 16:18:00||308.3||308.2||308.3||308.2|461
1736180300000|2025-01-06 16:18:20|308.2|307.7|308.1|307.6|308.2|307.7|308.1|307.6|131
1736180310000|2025-01-06 16:18:30|308.2|307.7|308.2|307.7|308.2|307.7|308.2|307.7|16
1736180360000|2025-01-06 16:19:20|308|307.6|307.9|307.6|308|307.6|307.8|307.6|2605
1736180370000|2025-01-06 16:19:30|308.1|307.8|307.9|307.6|308.1|307.8|307.9|307.6|1988
1736180380000|2025-01-06 16:19:40|307.7|307.4|307.8|307.4|307.8|307.4|307.7|307.4|350
1736180400000|2025-01-06 16:20:00|307.7|307.5|307.8|307.5|307.8|307.5|307.7|307.5|815
1736180410000|2025-01-06 16:20:10||307.4||307.5||307.5||307.4|0
1736180420000|2025-01-06 16:20:20||307.4||307.4||307.4||307.4|0
1736180430000|2025-01-06 16:20:30||307.5||307.5||307.5||307.5|0
1736180460000|2025-01-06 16:21:00|307.6|307.4|307.7|307.4|307.8|307.5|307.6|307.4|10830
1736180480000|2025-01-06 16:21:20|307.6||307.7||307.7||307.6||67
1736180500000|2025-01-06 16:21:40|307.6||307.6||307.6||307.6||1003
1736180520000|2025-01-06 16:22:00|307.5|307.3|307.5|307.2|307.5|307.3|307.5|307.2|3333
1736180540000|2025-01-06 16:22:20|307.4|307.3|307.4|307.2|307.4|307.3|307.4|307.2|714
1736180560000|2025-01-06 16:22:40|307.3|307.1|307.4|307.1|307.4|307.1|307.3|307.1|323
1736180580000|2025-01-06 16:23:00|||||||||640
1736180590000|2025-01-06 16:23:10|307.3|307.4|307.5|307.4|307.5|307.4|307.2|307.4|2128
1736180600000|2025-01-06 16:23:20|307.6||307.6||307.6||307.6||281
1736180620000|2025-01-06 16:23:40|307.7|307.5|307.7|307.5|307.7|307.5|307.7|307.5|542
1736180630000|2025-01-06 16:23:50|307.8|307.7|307.8|307.5|307.8|307.7|307.8|307.5|10078
1736180640000|2025-01-06 16:24:00||307.6||307.6||307.6||307.6|0
1736180650000|2025-01-06 16:24:10|307.9|307.7|307.9|307.6|307.9|307.7|307.9|307.6|664
1736180690000|2025-01-06 16:24:50|307.8||307.8||307.8||307.8||0
1736180700000|2025-01-06 16:25:00|307.9|307.7|307.9|307.7|307.9|307.7|307.9|307.7|39
1736180710000|2025-01-06 16:25:10|||||||||3659
1736180720000|2025-01-06 16:25:20|308|307.8|307.9|307.8|308.1|307.8|307.9|307.8|867
1736180730000|2025-01-06 16:25:30|||||||||134
1736180740000|2025-01-06 16:25:40|308.1|307.9|308.1|307.9|308.1|307.9|308.1|307.9|65
1736180750000|2025-01-06 16:25:50|||||||||478
1736180770000|2025-01-06 16:26:10|||||||||933
1736180780000|2025-01-06 16:26:20|||||||||2500
1736180790000|2025-01-06 16:26:30|||||||||805
1736180800000|2025-01-06 16:26:40||308||307.9||308||307.9|1957
1736180810000|2025-01-06 16:26:50|308.2|308|308.2|308|308.2|308|308.2|308|2717
1736180820000|2025-01-06 16:27:00|||||||||20
1736180840000|2025-01-06 16:27:20|308.1|307.9|307.8|307.7|308.1|307.9|307.8|307.6|4537
1736180850000|2025-01-06 16:27:30|307.9|307.8|307.9|307.7|307.9|307.8|307.9|307.7|6
1736180860000|2025-01-06 16:27:40|||||||||3900
1736180870000|2025-01-06 16:27:50|||||||||2500
1736180880000|2025-01-06 16:28:00|308.1|307.8|308.1|307.8|308.1|307.8|308.1|307.8|1633
1736180890000|2025-01-06 16:28:10|308.2|308|308.4|308.1|308.4|308.1|308.2|308|2137
1736180910000|2025-01-06 16:28:30|||||||||1035
1736180920000|2025-01-06 16:28:40|308.9|308.6|308.7|308.4|308.9|308.6|308.7|308.4|10688
1736180930000|2025-01-06 16:28:50|||||||||77
1736180940000|2025-01-06 16:29:00|309|308.5|309|308.6|309|308.6|309|308.5|1
1736180950000|2025-01-06 16:29:10|||||||||180
1736180960000|2025-01-06 16:29:20||308.7||308.6||308.7||308.6|0
1736180970000|2025-01-06 16:29:30||308.7||308.7||308.7||308.7|314
1736180980000|2025-01-06 16:29:40|308.6|308.8|308.4|308.3|308.6|308.8|308.4|308.3|1250
1736180990000|2025-01-06 16:29:50|308.3|308.2|308.3|307.9|308.3|308.2|308.3|307.9|3291
1736236810000|2025-01-07 08:00:10|307.9|301.6|307.9|301.6|307.9|301.6|307.9|301.6|14791
1736236820000|2025-01-07 08:00:20|307.8|301.8|306.2|301.8|307.8|301.8|306.2|301.8|0
1736236830000|2025-01-07 08:00:30|306.1|301.9|305.5|301.9|306.1|301.9|305.5|301.9|652
1736236840000|2025-01-07 08:00:40|305.4||305.3||305.4||305.3||0
1736236850000|2025-01-07 08:00:50|305.2||305||305.2||305||0
1736236860000|2025-01-07 08:01:00||302||302||302||302|6561
1736236880000|2025-01-07 08:01:20||302.1||302.1||302.1||302.1|29
1736236900000|2025-01-07 08:01:40|||||||||5
1736236910000|2025-01-07 08:01:50|||||||||16
1736236930000|2025-01-07 08:02:10|||||||||1307
1736236950000|2025-01-07 08:02:30|||||||||1323
1736236960000|2025-01-07 08:02:40|304.9|303.2|304.8|303.2|304.9|303.2|304.8|303.2|26
1736236970000|2025-01-07 08:02:50|305|303.3|305|303.7|305|303.7|305|303.3|396
1736236980000|2025-01-07 08:03:00|305.4|303.8|305.4|304.5|305.4|304.5|305.4|303.8|336
1736237000000|2025-01-07 08:03:20|304.7|302.4|304.5|302.4|304.7|302.4|304.5|302.4|538
1736237010000|2025-01-07 08:03:30||302.5||302.5||302.5||302.5|0
1736237020000|2025-01-07 08:03:40|||||||||3734
1736237040000|2025-01-07 08:04:00|||||||||3640
1736237050000|2025-01-07 08:04:10|||||||||5090
1736237060000|2025-01-07 08:04:20|||||||||2163
1736237070000|2025-01-07 08:04:30|||||||||49
1736237100000|2025-01-07 08:05:00||302.9||303.3||303.3||302.9|90
1736237130000|2025-01-07 08:05:30|303.7|303.4|304.4|303.9|304.4|303.9|303.7|303|3211
1736237140000|2025-01-07 08:05:40||304||304||304||304|313
1736237150000|2025-01-07 08:05:50||304.1||304.1||304.1||304.1|0
1736237190000|2025-01-07 08:06:30|304.5||304.4||304.5||304.4||200
1736237200000|2025-01-07 08:06:40|304.5|304.2|306.6|305.1|306.6|305.1|304.5|304.2|2134
1736237210000|2025-01-07 08:06:50||305.2||305.3||305.3||305.2|0
1736237220000|2025-01-07 08:07:00|306.5||306.6||306.6||306.5||323
1736237230000|2025-01-07 08:07:10||305.4||305.4||305.4||305.4|0
1736237280000|2025-01-07 08:08:00|306.5||306.5||306.5||306.5||1623
1736237300000|2025-01-07 08:08:20|306.4|304.8|305.8|304.8|306.4|304.8|305.8|304.8|1025
1736237310000|2025-01-07 08:08:30|305.7|304.9|304.8|304.3|305.7|304.9|304.8|304.3|98
1736237330000|2025-01-07 08:08:50||304.4||304.4||304.4||304.4|458
1736237340000|2025-01-07 08:09:00|305.5||305.5||305.5||305.5||77
1736237350000|2025-01-07 08:09:10||304.5||304.5||304.5||304.5|741
1736237370000|2025-01-07 08:09:30|305.6|304.6|305.6|305|305.6|305|305.6|304.6|231
1736237380000|2025-01-07 08:09:40||305.1||305.1||305.1||305.1|0
1736237390000|2025-01-07 08:09:50|305.7||305.7||305.7||305.7||51
1736237410000|2025-01-07 08:10:10|305.8||305.8||305.8||305.8||0
1736237430000|2025-01-07 08:10:30|||||||||1200
1736237450000|2025-01-07 08:10:50|||||||||291
1736237460000|2025-01-07 08:11:00|305.7||305.8||305.8||305.7||0
1736237470000|2025-01-07 08:11:10|305.5|304.7|305.2|304.7|305.5|304.7|305.2|304.7|1059
1736237480000|2025-01-07 08:11:20|305.1||305.1||305.1||305.1||65
1736237490000|2025-01-07 08:11:30|||||||||2
1736237500000|2025-01-07 08:11:40|||||||||65
1736237510000|2025-01-07 08:11:50|||||||||450
1736237520000|2025-01-07 08:12:00|304.9||305.2||305.2||304.9||0
1736237530000|2025-01-07 08:12:10|305||305||305||305||300
1736237550000|2025-01-07 08:12:30||304.8||304.8||304.8||304.8|400
1736237560000|2025-01-07 08:12:40|306.2|305.2|306.2|305.4|306.2|305.4|306.2|305.2|60
1736237570000|2025-01-07 08:12:50|306.1||306||306.1||306||0
1736237580000|2025-01-07 08:13:00|||||||||162
1736237670000|2025-01-07 08:14:30||305.5||305.7||305.7||305.5|680
1736237680000|2025-01-07 08:14:40|306.6|305.9|306.6|306.1|306.6|306.1|306.6|305.9|3794
1736237690000|2025-01-07 08:14:50|||||||||2970
1736237700000|2025-01-07 08:15:00||306.2||306.2||306.2||306.2|0
1736237710000|2025-01-07 08:15:10|307.5|306.3|307.7|306.9|307.8|306.9|307.5|306.3|475
1736237720000|2025-01-07 08:15:20|307.9|307|307.6|306.9|307.9|307|307.6|306.9|73
1736237730000|2025-01-07 08:15:30|307.2|306.8|306.8|306.3|307.2|306.8|306.8|306.3|1099
1736237740000|2025-01-07 08:15:40|306.9||306.9||307||306.8||0
1736237750000|2025-01-07 08:15:50|307.1||307||307.1||307||0
1736237760000|2025-01-07 08:16:00|307.1||307.1||307.1||307.1||0
1736237770000|2025-01-07 08:16:10|||||||||2965
1736237780000|2025-01-07 08:16:20|||||||||2103
1736237790000|2025-01-07 08:16:30|307||307||307||307||0
1736237820000|2025-01-07 08:17:00|306.6|306|306.5|306.2|306.6|306.2|306.5|306|552
1736237830000|2025-01-07 08:17:10|306.4|306.1|306.4|305.9|306.4|306.1|306.3|305.9|415
1736237840000|2025-01-07 08:17:20|306.3||306.3||306.3||306.3||96
1736237860000|2025-01-07 08:17:40|||||||||100
1736237870000|2025-01-07 08:17:50|306.6|306.1|307.5|306.5|307.5|306.5|306.6|306.1|1781
1736237880000|2025-01-07 08:18:00|307.4|306.7|307.5|306.7|307.5|306.7|307.4|306.7|0
1736237890000|2025-01-07 08:18:10||306.8||306.8||306.8||306.8|96
1736237900000|2025-01-07 08:18:20|307.4||307.2||307.4||307.2||1
1736237920000|2025-01-07 08:18:40|307.4|307.1|308.2|307.1|308.2|307.1|307.4|307.1|189
1736237930000|2025-01-07 08:18:50|308.1|307.3|308.1|307.2|308.1|307.3|308.1|307.2|0
1736237940000|2025-01-07 08:19:00||307.3||307.4||307.4||307.3|2360
1736237950000|2025-01-07 08:19:10|308.2|308.1|309.5|308.6|309.5|308.6|308.2|308.1|2977
1736237960000|2025-01-07 08:19:20|309.8|308.7|309.6|309|309.8|309|309.6|308.7|500
1736237970000|2025-01-07 08:19:30|310.1|309.1|310.4|309.3|310.4|309.3|310.1|309|1026
1736237980000|2025-01-07 08:19:40|310.7|309.4|310.5|310.2|310.7|310.2|309.8|309.3|832
1736237990000|2025-01-07 08:19:50|310.4|310|310|309.7|310.4|310|310|309.7|1379
1736238000000|2025-01-07 08:20:00|309.9|309.3|309.9|309.3|309.9|309.3|309.9|309.3|18
1736238030000|2025-01-07 08:20:30|309.5|308.8|309.5|308.9|309.5|308.9|309.5|308.8|879
1736238040000|2025-01-07 08:20:40|||||||||400
1736238060000|2025-01-07 08:21:00|309.4||309.4||309.4||309.4||0
1736238070000|2025-01-07 08:21:10|309.3||309.3||309.3||309.3||0
1736238080000|2025-01-07 08:21:20|308.9|308.3|308.9|308.3|308.9|308.3|308.9|308.3|362
1736238100000|2025-01-07 08:21:40|308.8||308.8||308.8||308.8||161
1736238120000|2025-01-07 08:22:00|308.7|307.6|308.1|307.6|308.7|307.6|308.1|307.6|1721
1736238130000|2025-01-07 08:22:10|308.8|308|308.8|308.1|308.8|308.1|308.8|308|513
1736238140000|2025-01-07 08:22:20|308.6||308.4||308.6||308.4||89
1736238150000|2025-01-07 08:22:30|308.6||308.5||308.6||308.5||121
1736238160000|2025-01-07 08:22:40|||||||||1000
1736238190000|2025-01-07 08:23:10|308.4||308.4||308.4||308.4||0
1736238200000|2025-01-07 08:23:20||308.2||308.2||308.2||308.2|98
1736238210000|2025-01-07 08:23:30|308.2|307.8|308.2|307.8|308.2|307.8|308.2|307.8|471
1736238260000|2025-01-07 08:24:20|308.4|308.1|308.4|308.1|308.4|308.1|308.4|308.1|715
1736238300000|2025-01-07 08:25:00|308.2|307.8|308.2|307.8|308.2|307.8|308.2|307.8|155
1736238370000|2025-01-07 08:26:10|307.5|307.3|307.6|307.2|307.6|307.3|307.5|307.2|495
1736238380000|2025-01-07 08:26:20|307.5||307.5||307.5||307.5||0
1736238390000|2025-01-07 08:26:30|307|306.8|307.5|306.9|307.5|306.9|307|306.8|1098
1736238400000|2025-01-07 08:26:40||307||307||307||307|0
1736238490000|2025-01-07 08:28:10|307.4||307.2||307.4||307.2||0
1736238500000|2025-01-07 08:28:20|307.1|306.9|307.1|306.9|307.1|306.9|307.1|306.9|96
1736238520000|2025-01-07 08:28:40|307|306.8|306.8|306.7|307|306.8|306.8|306.7|284
1736238540000|2025-01-07 08:29:00|306.4|306.4|306.1|305.5|306.8|306.4|306|305.5|363
1736238550000|2025-01-07 08:29:10|306.2||306.1||306.2||306.1||0
1736238560000|2025-01-07 08:29:20|306||306||306||306||0
1736238570000|2025-01-07 08:29:30|305.9||305.9||305.9||305.9||0
1736238580000|2025-01-07 08:29:40|305.8|305.2|305.9|305.2|305.9|305.2|305.8|305.2|16
1736238590000|2025-01-07 08:29:50|||||||||180
1736238600000|2025-01-07 08:30:00|305.8||305.8||305.8||305.8||0
1736238610000|2025-01-07 08:30:10|305.7||305.7||305.7||305.7||0
1736238630000|2025-01-07 08:30:30|305.6||305.6||305.6||305.6||175
1736238660000|2025-01-07 08:31:00|||||||||2965
1736238680000|2025-01-07 08:31:20|305.7|305.5|305.9|305.4|305.9|305.5|305.7|305.4|1047
1736238700000|2025-01-07 08:31:40|305.8|305.6|305.9|305.6|305.9|305.6|305.8|305.6|437
1736238750000|2025-01-07 08:32:30|||||||||191
1736238760000|2025-01-07 08:32:40|306.1||306.1||306.1||306.1||2940
1736238780000|2025-01-07 08:33:00|306||306||306||306||0
1736238800000|2025-01-07 08:33:20|305.9|305.3|305.4|305.1|305.9|305.3|305.4|305.1|434
1736238850000|2025-01-07 08:34:10||305.3||305.3||305.3||305.3|871
1736238860000|2025-01-07 08:34:20|306|305.4|305.9|305.3|306|305.4|305.9|305.3|1063
1736238870000|2025-01-07 08:34:30|306||306||306||306||0
1736238890000|2025-01-07 08:34:50|305.9||305.9||305.9||305.9||0
1736238940000|2025-01-07 08:35:40|305.7||305.7||305.7||305.7||768
1736238950000|2025-01-07 08:35:50|305.9|305.5|305.9|305.5|305.9|305.5|305.9|305.5|39
1736238980000|2025-01-07 08:36:20|306.2|306|306.4|306|306.4|306|306.2|306|716
1736239010000|2025-01-07 08:36:50|306.7|306.2|306.7|306.2|306.7|306.2|306.7|306.2|642
1736239020000|2025-01-07 08:37:00|306.6|305.9|306.4|305.9|306.6|305.9|306.4|305.9|73
1736239040000|2025-01-07 08:37:20|306.6||306.6||306.6||306.6||0
1736239070000|2025-01-07 08:37:50|||||||||150
1736239120000|2025-01-07 08:38:40|||||||||324
1736239130000|2025-01-07 08:38:50||306||306.1||306.1||306|640
1736239200000|2025-01-07 08:40:00|||||||||40
1736239210000|2025-01-07 08:40:10|306.5||306.5||306.5||306.5||724
1736239240000|2025-01-07 08:40:40|307.2|306.2|307.2|306.7|307.2|306.7|307.2|306.2|135
1736239270000|2025-01-07 08:41:10||306.8||306.8||306.8||306.8|0
1736239300000|2025-01-07 08:41:40|307.5|306.9|308.1|307.3|308.1|307.3|307.5|306.9|247
1736239310000|2025-01-07 08:41:50||307.4||307.4||307.4||307.4|0
1736239320000|2025-01-07 08:42:00|308.2|307.5|308.2|307.5|308.2|307.5|308.2|307.5|0
1736239330000|2025-01-07 08:42:10||307.6||307.6||307.6||307.6|0
1736239350000|2025-01-07 08:42:30|||||||||75
1736239370000|2025-01-07 08:42:50|308.1|307.1|307.9|307.2|308.1|307.2|307.7|307.1|1009
1736239380000|2025-01-07 08:43:00||307.3||307.3||307.3||307.3|0
1736239450000|2025-01-07 08:44:10|307.7|306.9|307.4|306.9|307.7|306.9|307.4|306.9|7
1736239480000|2025-01-07 08:44:40|||||||||8
1736239500000|2025-01-07 08:45:00|||||||||233
1736239580000|2025-01-07 08:46:20|307.7|307.4|308.5|307.9|308.5|307.9|307.7|307.4|732
1736239640000|2025-01-07 08:47:20|||||||||50
1736239650000|2025-01-07 08:47:30||308||308||308||308|0
1736239740000|2025-01-07 08:49:00|308.8|308.1|308.8|308.3|308.8|308.3|308.8|308.1|53
1736239750000|2025-01-07 08:49:10|309|308.4|309|308.5|309|308.5|309|308.4|280
1736239760000|2025-01-07 08:49:20||308.6||308.6||308.6||308.6|0
1736239790000|2025-01-07 08:49:50||308.7||308.8||308.8||308.7|395
1736239800000|2025-01-07 08:50:00|309.3|308.9|309.3|308.9|309.3|308.9|309.3|308.9|1168
1736239810000|2025-01-07 08:50:10||309||309||309||309|0
1736239840000|2025-01-07 08:50:40||308.9||308.9||308.9||308.9|127
1736239850000|2025-01-07 08:50:50|309.6|309|309.8|309.1|309.8|309.1|309.6|309|47
1736239880000|2025-01-07 08:51:20|309.7||309.7||309.7||309.7||0
1736239890000|2025-01-07 08:51:30|||||||||717
1736239960000|2025-01-07 08:52:40|309.6||309.6||309.6||309.6||0
1736240010000|2025-01-07 08:53:30|309.5|309.3|309.7|309.4|309.7|309.4|309.5|309.3|775
1736240040000|2025-01-07 08:54:00|||||||||1617
1736240070000|2025-01-07 08:54:30|310|309.6|310|309.6|310|309.6|310|309.6|1060
1736240100000|2025-01-07 08:55:00|309.7|309.4|309.7|309.4|309.7|309.4|309.7|309.4|453
1736240200000|2025-01-07 08:56:40|309.5||309.5||309.5||309.5||130
1736240210000|2025-01-07 08:56:50|309.8|309.3|309.8|309.3|309.8|309.3|309.8|309.3|359
1736240220000|2025-01-07 08:57:00||309.4||309.5||309.5||309.4|0
1736240280000|2025-01-07 08:58:00|310.9|310.1|310.9|310.2|310.9|310.2|310.9|310.1|1075
1736240300000|2025-01-07 08:58:20||310.3||310.3||310.3||310.3|2477
1736240330000|2025-01-07 08:58:50|||||||||1612
1736240350000|2025-01-07 08:59:10|||||||||1200
1736240370000|2025-01-07 08:59:30|310.8|310.1|310.4|310.1|310.8|310.1|310.4|310.1|14
1736240390000|2025-01-07 08:59:50|310.3|310|310.3|310|310.3|310|310.3|310|246
1736240400000|2025-01-07 09:00:00||310.1||310.1||310.1||310.1|0
1736240430000|2025-01-07 09:00:30|310.7|310.2|310.7|310.2|310.7|310.2|310.7|310.2|272
1736240440000|2025-01-07 09:00:40|310.5|310.1|310.5|310.1|310.5|310.1|310.5|310.1|170
1736240470000|2025-01-07 09:01:10|310.4|310|310.4|310|310.4|310|310.4|310|350
1736240480000|2025-01-07 09:01:20|310.3||310.3||310.3||310.3||500
1736240490000|2025-01-07 09:01:30|||||||||9
1736240500000|2025-01-07 09:01:40|310.4|310.1|310.4|310.1|310.4|310.1|310.4|310.1|33
1736240540000|2025-01-07 09:02:20||309.9||309.9||309.9||309.9|165
1736240550000|2025-01-07 09:02:30|310.3||310.3||310.3||310.3||0
1736240600000|2025-01-07 09:03:20|310.1|309.6|310.1|309.6|310.1|309.6|310.1|309.6|131
1736240610000|2025-01-07 09:03:30|309.9|309.5|309.7|309.5|309.9|309.5|309.7|309.5|742
1736240620000|2025-01-07 09:03:40|309.9||309.9||309.9||309.9||0
1736240640000|2025-01-07 09:04:00|309.8||309.8||309.8||309.8||9
1736240660000|2025-01-07 09:04:20|309.6||309.6||309.6||309.6||15
1736240670000|2025-01-07 09:04:30||309.4||309.4||309.4||309.4|97
1736240680000|2025-01-07 09:04:40|309.5|309.1|309.5|309.1|309.6|309.1|309.5|309.1|153
1736240700000|2025-01-07 09:05:00|309.3|308.8|309.3|308.8|309.4|308.8|309.3|308.8|55
1736240710000|2025-01-07 09:05:10|309.2|308.7|309|308.5|309.2|308.7|309|308.5|709
1736240720000|2025-01-07 09:05:20|308.9||308.9||308.9||308.9||0
1736240750000|2025-01-07 09:05:50|308.8||308.8||308.8||308.8||0
1736240790000|2025-01-07 09:06:30||308.6||308.5||308.6||308.5|70
1736240800000|2025-01-07 09:06:40||308.3||308.3||308.3||308.3|741
1736240810000|2025-01-07 09:06:50|308.7||308.7||308.7||308.7||0
1736240820000|2025-01-07 09:07:00|308.6|308.6|308.8|308.6|308.8|308.6|308.6|308.6|9998
1736240830000|2025-01-07 09:07:10|308.7|308.3|308.7|308.3|308.7|308.3|308.7|308.3|191
1736240860000|2025-01-07 09:07:40||308.5||308.5||308.5||308.5|311
1736240880000|2025-01-07 09:08:00|308.8|308.6|308.8|308.6|308.8|308.6|308.8|308.6|104
1736240890000|2025-01-07 09:08:10|308.9|308.7|308.8|308.7|308.9|308.7|308.8|308.7|48
1736240900000|2025-01-07 09:08:20|||||||||3
1736240910000|2025-01-07 09:08:30|309||309||309||309||382
1736240920000|2025-01-07 09:08:40|309.9|309.4|309.9|309.6|309.9|309.6|309.9|309.4|561
1736240950000|2025-01-07 09:09:10|||||||||1
1736240960000|2025-01-07 09:09:20|310.3|309.8|310.1|309.6|310.3|309.8|310.1|309.6|608
1736240970000|2025-01-07 09:09:30|310|309.7|310.6|310.1|310.6|310.1|310|309.7|1791
1736240980000|2025-01-07 09:09:40|310.5||310.5||310.5||310.5||0
1736240990000|2025-01-07 09:09:50|310.6|310.2|310.7|310.2|310.7|310.2|310.6|310.2|0
1736241000000|2025-01-07 09:10:00|310.6||310.6||310.6||310.6||0
1736241010000|2025-01-07 09:10:10|310.4|310|310.3|310|310.4|310|310.3|310|11
1736241040000|2025-01-07 09:10:40|310.1|309.9|310|309.8|310.1|309.9|310|309.7|524
1736241080000|2025-01-07 09:11:20|309.9|309.6|309.9|309.6|309.9|309.6|309.9|309.6|43
1736241120000|2025-01-07 09:12:00|309.8|309.5|309.8|309.5|309.8|309.5|309.8|309.5|287
1736241150000|2025-01-07 09:12:30|309.9|309.7|309.9|309.7|309.9|309.7|309.9|309.7|1396
1736241180000|2025-01-07 09:13:00|309.8|309.5|309.8|309.5|309.8|309.5|309.8|309.5|199
1736241190000|2025-01-07 09:13:10|309.7|309.4|309.8|309.4|309.8|309.4|309.7|309.4|399
1736241200000|2025-01-07 09:13:20||309.2||309.2||309.2||309.2|556
1736241210000|2025-01-07 09:13:30|309.7||309.7||309.7||309.7||0
1736241230000|2025-01-07 09:13:50|309.6|309.1|309.5|309.1|309.6|309.1|309.5|309.1|0
1736241250000|2025-01-07 09:14:10|309.4||309.4||309.4||309.4||0
1736241310000|2025-01-07 09:15:10|309.2|309|309.2|308.9|309.2|309|309.1|308.9|617
1736241370000|2025-01-07 09:16:10|309.1|308.7|309.1|308.7|309.1|308.7|309.1|308.7|3319
1736241430000|2025-01-07 09:17:10||308.9||308.9||308.9||308.9|39
1736241470000|2025-01-07 09:17:50||308.8||308.8||308.8||308.8|362
1736241490000|2025-01-07 09:18:10|||||||||1683
1736241500000|2025-01-07 09:18:20||309||309||309||309|984
1736241510000|2025-01-07 09:18:30|309.2||309.2||309.2||309.2||645
1736241580000|2025-01-07 09:19:40|309|308.8|309|308.8|309|308.8|309|308.8|96
1736241600000|2025-01-07 09:20:00|308.9|308.7|308.9|308.7|308.9|308.7|308.9|308.7|472
1736241610000|2025-01-07 09:20:10|309||309||309||308.9||0
1736241620000|2025-01-07 09:20:20|||||||||15
1736241630000|2025-01-07 09:20:30||308.6||308.6||308.6||308.6|98
1736241650000|2025-01-07 09:20:50|||||||||640
1736241660000|2025-01-07 09:21:00|308.8|308.5|308.8|308.5|308.8|308.5|308.8|308.5|1026
1736241680000|2025-01-07 09:21:20|308.7|308.3|308.5|308.1|308.7|308.3|308.5|308.1|236
1736241710000|2025-01-07 09:21:50|308.4||308.4||308.4||308.4||0
1736241720000|2025-01-07 09:22:00||308.2||308.2||308.2||308.2|36
1736241730000|2025-01-07 09:22:10|||||||||933
1736241740000|2025-01-07 09:22:20|||||||||450
1736241750000|2025-01-07 09:22:30|308.3|308|308.3|308|308.3|308|308.3|308|2745
1736241790000|2025-01-07 09:23:10|||||||||16
1736241860000|2025-01-07 09:24:20|||||||||1042
1736241910000|2025-01-07 09:25:10|||||||||473
1736241920000|2025-01-07 09:25:20|308.2||308.2||308.2||308.2||0
1736241930000|2025-01-07 09:25:30|307.8|307.5|307.8|307.5|307.8|307.5|307.8|307.5|337
1736241950000|2025-01-07 09:25:50|||||||||530
1736241980000|2025-01-07 09:26:20|307.6|307.2|307.3|307.2|307.6|307.2|307.3|307.2|755
1736241990000|2025-01-07 09:26:30||307||306.8||307||306.8|97
1736242010000|2025-01-07 09:26:50|307.2||307.1||307.2||307.1||0
1736242020000|2025-01-07 09:27:00|307||307||307||307||0
1736242040000|2025-01-07 09:27:20||306.5||306.5||306.5||306.5|251
1736242050000|2025-01-07 09:27:30||306.4||306.4||306.4||306.4|0
1736242070000|2025-01-07 09:27:50|306.9|306.5|307.1|306.9|307.1|306.9|306.9|306.5|428
1736242150000|2025-01-07 09:29:10|||||||||1503
1736242180000|2025-01-07 09:29:40||307||307||307||307|652
1736242190000|2025-01-07 09:29:50|307.2|306.9|307.1|306.9|307.2|306.9|307.1|306.9|838
1736242200000|2025-01-07 09:30:00|||||||||186
1736242210000|2025-01-07 09:30:10|307|306.5|307|306.5|307|306.5|307|306.5|111
1736242230000|2025-01-07 09:30:30|307.1|306.7|307.6|307.3|307.6|307.3|307.1|306.7|1513
1736242250000|2025-01-07 09:30:50|307.7|307.4|307.7|307.4|307.7|307.4|307.7|307.4|1036
1736242300000|2025-01-07 09:31:40|307.6||307.6||307.6||307.6||922
1736242320000|2025-01-07 09:32:00|307.7|307.3|307.7|307.3|307.7|307.3|307.7|307.3|227
1736242400000|2025-01-07 09:33:20||307.4||307.4||307.4||307.4|1802
1736242410000|2025-01-07 09:33:30|308.1|307.6|308.1|307.8|308.1|307.8|308.1|307.6|56
1736242470000|2025-01-07 09:34:30|307.9|307.7|308.1|307.7|308.1|307.7|307.9|307.7|161
1736242510000|2025-01-07 09:35:10|308||308||308||308||0
1736242520000|2025-01-07 09:35:20|307.9||307.9||307.9||307.9||540
1736242530000|2025-01-07 09:35:30|||||||||12
1736242540000|2025-01-07 09:35:40|||||||||13
1736242600000|2025-01-07 09:36:40|||||||||65
1736242640000|2025-01-07 09:37:20||307.8||307.8||307.8||307.8|590
1736242650000|2025-01-07 09:37:30|308.1||308.1||308.1||308.1||191
1736242670000|2025-01-07 09:37:50|308.3|307.9|308.6|308.2|308.6|308.2|308.3|307.9|1167
1736242680000|2025-01-07 09:38:00|308.7|307.9|308.4|308|308.7|308|308.4|307.9|1258
1736242690000|2025-01-07 09:38:10|308.5||308.5||308.5||308.5||0
1736242720000|2025-01-07 09:38:40|308.4||308.4||308.4||308.4||0
1736242730000|2025-01-07 09:38:50|308.3|307.9|308.3|307.9|308.3|307.9|308.3|307.9|900
1736242800000|2025-01-07 09:40:00|||||||||50
1736242850000|2025-01-07 09:40:50|||||||||643
1736242930000|2025-01-07 09:42:10|308.2||308.2||308.2||308.2||0
1736242940000|2025-01-07 09:42:20|308|307.8|308|307.8|308|307.8|308|307.8|265
1736242950000|2025-01-07 09:42:30|307.9|307.6|307.9|307.6|307.9|307.6|307.9|307.6|248
1736242980000|2025-01-07 09:43:00|||||||||91
1736242990000|2025-01-07 09:43:10|||||||||1494
1736243000000|2025-01-07 09:43:20||307.7||307.7||307.7||307.7|903
1736243010000|2025-01-07 09:43:30|307.8||308||308||307.8||33
1736243050000|2025-01-07 09:44:10|308.3|308|308.5|308.1|308.5|308.2|308.3|308|403
1736243070000|2025-01-07 09:44:30|308.6|308.3|308.6|308.3|308.6|308.3|308.6|308.3|26
1736243090000|2025-01-07 09:44:50||308.4||308.4||308.4||308.4|0
1736243110000|2025-01-07 09:45:10|308.5||308.5||308.5||308.5||1
1736243150000|2025-01-07 09:45:50||308.3||308.3||308.3||308.3|500
1736243160000|2025-01-07 09:46:00|||||||||91
1736243170000|2025-01-07 09:46:10||308.4||308.4||308.4||308.4|558
1736243190000|2025-01-07 09:46:30||308.2||308.2||308.2||308.2|280
1736243230000|2025-01-07 09:47:10|308.4||308.4||308.4||308.4||0
1736243320000|2025-01-07 09:48:40|308.3|308.1|308.3|308.1|308.3|308.1|308.3|308.1|9
1736243350000|2025-01-07 09:49:10||308.2||308.2||308.2||308.2|10458
1736243390000|2025-01-07 09:49:50||308.1||308.1||308.1||308.1|190
1736243400000|2025-01-07 09:50:00|308.1|307.9|308.1|307.9|308.1|307.9|308.1|307.9|463
1736243440000|2025-01-07 09:50:40|308.2|308.1|308.2|308.1|308.2|308.1|308.2|308.1|558
1736243450000|2025-01-07 09:50:50|308.4|308.2|308.4|308.2|308.4|308.2|308.4|308.2|0
1736243460000|2025-01-07 09:51:00|308.5|308.1|308.6|308.1|308.6|308.1|308.5|308.1|463
1736243480000|2025-01-07 09:51:20||308.2||308.3||308.3||308.2|1038
1736243550000|2025-01-07 09:52:30|309.2|308.6|309.2|308.6|309.2|308.6|309.2|308.6|486
1736243570000|2025-01-07 09:52:50||308.7||308.7||308.7||308.7|0
1736243610000|2025-01-07 09:53:30|||||||||3
1736243620000|2025-01-07 09:53:40|309.1||309.1||309.1||309.1||0
1736243660000|2025-01-07 09:54:20|||||||||18
1736243730000|2025-01-07 09:55:30||308.8||308.8||308.8||308.8|0
1736243760000|2025-01-07 09:56:00|308.9|308.7|308.9|308.8|308.9|308.8|308.9|308.7|765
1736243770000|2025-01-07 09:56:10||308.7||308.7||308.7||308.7|520
1736243870000|2025-01-07 09:57:50|308.8|308.6|308.9|308.7|308.9|308.7|308.7|308.6|798
1736243880000|2025-01-07 09:58:00|309|308.8|309|308.8|309|308.8|309|308.8|284
1736243910000|2025-01-07 09:58:30|||||||||111
1736244000000|2025-01-07 10:00:00|309.2|309|309.2|309|309.2|309|309.2|309|231
1736244020000|2025-01-07 10:00:20|||||||||693
1736244050000|2025-01-07 10:00:50|||||||||111
1736244080000|2025-01-07 10:01:20|309.4|309.2|309.4|309.3|309.4|309.3|309.4|309.2|2063
1736244090000|2025-01-07 10:01:30|309.6||309.6||309.6||309.6||515
1736244110000|2025-01-07 10:01:50|309.8|309.4|309.8|309.4|309.8|309.4|309.8|309.4|1
1736244120000|2025-01-07 10:02:00|309.9|309.5|310.6|310.2|310.6|310.2|309.9|309.5|620
1736244140000|2025-01-07 10:02:20|310.4||310.4||310.4||310.4||1
1736244150000|2025-01-07 10:02:30|310.5||310.5||310.5||310.5||0
1736244190000|2025-01-07 10:03:10|310.4|310.1|309.9|309.6|310.4|310.1|309.9|309.6|228
1736244200000|2025-01-07 10:03:20|309.8|309.5|309.7|309.4|309.8|309.5|309.7|309.3|1390
1736244220000|2025-01-07 10:03:40|||||||||3249
1736244240000|2025-01-07 10:04:00|||||||||257
1736244250000|2025-01-07 10:04:10|309.8|309.6|309.8|309.6|309.8|309.6|309.8|309.6|183
1736244350000|2025-01-07 10:05:50|309|308.4|309|308.5|309|308.5|309|308.4|1711
1736244370000|2025-01-07 10:06:10|309.1|308.6|309.1|308.8|309.1|308.8|309.1|308.6|141
1736244390000|2025-01-07 10:06:30|308.7|308.3|308.5|308.3|308.7|308.3|308.5|308.3|1489
1736244410000|2025-01-07 10:06:50|308.7|308.4|308.7|308.5|308.7|308.5|308.7|308.4|274
1736244460000|2025-01-07 10:07:40|||||||||4028
1736244590000|2025-01-07 10:09:50|||||||||141
1736244620000|2025-01-07 10:10:20|309.2|308.9|309.2|308.9|309.2|308.9|309.2|308.9|754
1736244770000|2025-01-07 10:12:50|309|308.8|308.9|308.8|309|308.8|308.9|308.8|1445
1736244780000|2025-01-07 10:13:00|309.2|308.7|309.2|308.7|309.2|308.7|309.2|308.7|722
1736244820000|2025-01-07 10:13:40|309.1||309.1||309.1||309.1||0
1736244850000|2025-01-07 10:14:10|309||309||309||309||0
1736245050000|2025-01-07 10:17:30|||||||||3540
1736245080000|2025-01-07 10:18:00|308.8|308.6|308.8|308.6|308.8|308.6|308.8|308.6|127
1736245090000|2025-01-07 10:18:10||308.7||308.7||308.7||308.7|115
1736245100000|2025-01-07 10:18:20|309|308.8|309.1|308.9|309.1|308.9|309|308.8|473
1736245160000|2025-01-07 10:19:20|||||||||1131
1736245170000|2025-01-07 10:19:30|308.9|308.6|309|308.6|309|308.6|308.9|308.6|287
1736245180000|2025-01-07 10:19:40|308.9||308.9||308.9||308.9||0
1736245210000|2025-01-07 10:20:10|||||||||2
1736245220000|2025-01-07 10:20:20|||||||||2575
1736245260000|2025-01-07 10:21:00|308.8|308.5|308.8|308.5|308.8|308.5|308.8|308.5|95
1736245300000|2025-01-07 10:21:40||308.7||308.6||308.7||308.6|95
1736245330000|2025-01-07 10:22:10||308.5||308.5||308.5||308.5|958
1736245410000|2025-01-07 10:23:30|||||||||391
1736245430000|2025-01-07 10:23:50|309|308.8|309|308.8|309|308.8|309|308.8|92
1736245470000|2025-01-07 10:24:30|309.1|308.9|309.3|309|309.3|309|309.1|308.9|697
1736245530000|2025-01-07 10:25:30|||||||||6474
1736245550000|2025-01-07 10:25:50|||||||||826
1736245570000|2025-01-07 10:26:10|309.2|308.9|309.2|308.9|309.3|308.9|309.2|308.9|715
1736245610000|2025-01-07 10:26:50|309.1||309.1||309.1||309.1||271
1736245630000|2025-01-07 10:27:10|309||309||309||309||221
1736245640000|2025-01-07 10:27:20||308.8||308.8||308.8||308.8|94
1736245660000|2025-01-07 10:27:40|||||||||30
1736245680000|2025-01-07 10:28:00|308.9|308.5|308.9|308.5|308.9|308.5|308.9|308.5|694
1736245690000|2025-01-07 10:28:10|308.8||308.7||308.8||308.7||0
1736245700000|2025-01-07 10:28:20|308.6|308.4|308.6|308.4|308.6|308.4|308.6|308.4|645
1736245710000|2025-01-07 10:28:30|308.8|308.5|308.8|308.5|308.8|308.6|308.8|308.5|47
1736245760000|2025-01-07 10:29:20|308.7||308.7||308.7||308.7||0
1736245770000|2025-01-07 10:29:30||308.6||308.4||308.6||308.4|94
1736245780000|2025-01-07 10:29:40|308.8||308.8||308.8||308.8||0
1736245800000|2025-01-07 10:30:00|||||||||37
1736245840000|2025-01-07 10:30:40|308.7||308.7||308.7||308.7||0
1736245850000|2025-01-07 10:30:50|309|308.7|309.2|308.7|309.2|308.8|309|308.7|582
1736245860000|2025-01-07 10:31:00|309.1|308.8|309.1|308.8|309.1|308.8|309.1|308.8|441
1736245870000|2025-01-07 10:31:10|308.8|308.7|309|308.7|309|308.7|308.8|308.7|466
1736245880000|2025-01-07 10:31:20|||||||||3
1736245890000|2025-01-07 10:31:30|309.1||309.1||309.1||309.1||291
1736245900000|2025-01-07 10:31:40|309||309||309||309||0
1736245910000|2025-01-07 10:31:50|309.2||309.2||309.2||309.1||0
1736245950000|2025-01-07 10:32:30|309||309||309||309||0
1736245960000|2025-01-07 10:32:40|309.2|308.8|309.1|308.8|309.2|308.8|309.1|308.8|371
1736245970000|2025-01-07 10:32:50|309.2||309.2||309.2||309.2||0
1736245990000|2025-01-07 10:33:10|||||||||1826
1736246040000|2025-01-07 10:34:00|309.1||309.1||309.1||309.1||270
1736246050000|2025-01-07 10:34:10|309|308.6|308.8|308.6|309|308.6|308.8|308.6|525
1736246060000|2025-01-07 10:34:20|308.7|308.5|308.8|308.6|308.8|308.6|308.7|308.5|226
1736246070000|2025-01-07 10:34:30|308.7|308.5|308.7|308.5|308.7|308.5|308.7|308.5|33
1736246110000|2025-01-07 10:35:10|309|308.6|308.9|308.6|309|308.6|308.9|308.6|18
1736246120000|2025-01-07 10:35:20|||||||||1577
1736246160000|2025-01-07 10:36:00|||||||||411
1736246250000|2025-01-07 10:37:30|||||||||3238
1736246260000|2025-01-07 10:37:40|||||||||2
1736246440000|2025-01-07 10:40:40|308.8|308.5|308.3|307.8|308.8|308.5|308.3|307.8|2007
1736246450000|2025-01-07 10:40:50|308.2||308.1||308.2||308.1||0
1736246580000|2025-01-07 10:43:00|308||308||308||308||66
1736246600000|2025-01-07 10:43:20|308.2|308|308.4|308.1|308.4|308.1|308.2|308|424
1736246620000|2025-01-07 10:43:40||308.2||308.2||308.2||308.2|0
1736246670000|2025-01-07 10:44:30||308.1||308.1||308.1||308.1|1126
1736246680000|2025-01-07 10:44:40|308.3|307.8|308.1|307.8|308.3|307.8|308.1|307.8|501
1736246700000|2025-01-07 10:45:00|308||308||308||308||27
1736246710000|2025-01-07 10:45:10||307.7||307.7||307.7||307.7|983
1736246720000|2025-01-07 10:45:20|308.4|307.9|308.4|307.9|308.4|307.9|308.4|307.9|9
1736246810000|2025-01-07 10:46:50|308.3|308|308.3|308|308.3|308|308.3|308|640
1736246830000|2025-01-07 10:47:10|308.2|307.9|308.1|307.9|308.2|307.9|308.1|307.9|100
1736246870000|2025-01-07 10:47:50|308|307.8|308.1|307.8|308.1|307.8|308|307.8|16
1736246890000|2025-01-07 10:48:10||307.9||307.9||307.9||307.9|0
1736246920000|2025-01-07 10:48:40|308|307.8|308|307.8|308|307.8|308|307.8|285
1736246940000|2025-01-07 10:49:00||307.9||307.9||307.9||307.9|13359
1736246950000|2025-01-07 10:49:10||307.8||307.8||307.8||307.8|650
1736246980000|2025-01-07 10:49:40|||||||||2583
1736247000000|2025-01-07 10:50:00|||||||||181
1736247060000|2025-01-07 10:51:00|||||||||20
1736247080000|2025-01-07 10:51:20|308.4|308|308.4|308|308.4|308|308.4|308|1805
1736247100000|2025-01-07 10:51:40||308.1||308.1||308.1||308.1|0
1736247220000|2025-01-07 10:53:40|308.3||308.4||308.4||308.3||105
1736247320000|2025-01-07 10:55:20|||||||||880
1736247330000|2025-01-07 10:55:30|308.7|308.3|308.7|308.4|308.7|308.4|308.7|308.3|531
1736247430000|2025-01-07 10:57:10|||||||||640
1736247560000|2025-01-07 10:59:20|309.2|309|309.3|309|309.3|309|309.2|309|1550
1736247580000|2025-01-07 10:59:40|309.2|309.1|309.2|309.1|309.2|309.1|309.2|309.1|0
1736247590000|2025-01-07 10:59:50|||||||||139
1736247600000|2025-01-07 11:00:00|||||||||269
1736247610000|2025-01-07 11:00:10|||||||||146
1736247670000|2025-01-07 11:01:10|||||||||42
1736247690000|2025-01-07 11:01:30|310|309|310|309.7|310|309.7|310|309|829
1736247700000|2025-01-07 11:01:40|310.1||310.1||310.1||310.1||0
1736247710000|2025-01-07 11:01:50|310.4|309.8|310.4|310|310.4|310|310.4|309.8|477
1736247720000|2025-01-07 11:02:00|310.3||310.3||310.3||310.2||0
1736247740000|2025-01-07 11:02:20|310.1|309.9|310|309.9|310.1|309.9|310|309.9|105
1736247860000|2025-01-07 11:04:20|||||||||237
1736247940000|2025-01-07 11:05:40|310.1|310|310.4|310.2|310.4|310.2|310.1|310|689
1736247950000|2025-01-07 11:05:50|||||||||1613
1736247960000|2025-01-07 11:06:00||310.1||310.1||310.1||310.1|496
1736248030000|2025-01-07 11:07:10|||||||||199
1736248070000|2025-01-07 11:07:50|310.3|310|310.2|310.1|310.3|310.1|310.2|310|570
1736248120000|2025-01-07 11:08:40|310.3||310.3||310.3||310.3||560
1736248130000|2025-01-07 11:08:50|310.2||310.2||310.2||310.2||1096
1736248140000|2025-01-07 11:09:00||310||310||310||310|8
1736248210000|2025-01-07 11:10:10|310.1|309.9|310.1|309.9|310.1|309.9|310.1|309.9|561
1736248230000|2025-01-07 11:10:30|310.2|310|310.3|310.2|310.3|310.2|310.2|310|588
1736248240000|2025-01-07 11:10:40|310.6|310.3|310.6|310.3|310.6|310.3|310.6|310.3|148
1736248250000|2025-01-07 11:10:50||310.4||310.4||310.4||310.4|1874
1736248410000|2025-01-07 11:13:30|310.5||310.6||310.6||310.5||637
1736248500000|2025-01-07 11:15:00|310.3|310.2|310.3|310.1|310.3|310.2|310.3|310.1|857
1736248510000|2025-01-07 11:15:10|310.2|309.9|310|309.9|310.2|309.9|310|309.9|428
1736248520000|2025-01-07 11:15:20|309.9|309.7|309.9|309.7|309.9|309.7|309.9|309.7|16
1736248540000|2025-01-07 11:15:40|||||||||3000
1736248560000|2025-01-07 11:16:00|309.7|309.5|309.4|309.3|309.7|309.5|309.4|309.3|124
1736248590000|2025-01-07 11:16:30||309.1||309.1||309.1||309.1|4
1736248600000|2025-01-07 11:16:40|309.3|308.7|308.8|308.4|309.3|308.7|308.8|308.4|749
1736248610000|2025-01-07 11:16:50|308.7||308.6||308.7||308.6||0
1736248620000|2025-01-07 11:17:00|308.4|308.1|308.4|308.1|308.4|308.1|308.3|308|1224
1736248630000|2025-01-07 11:17:10|308.3|308|308.1|307.8|308.3|308|308.1|307.7|636
1736248650000|2025-01-07 11:17:30|308|307.7|308.1|307.7|308.1|307.7|308|307.7|150
1736248660000|2025-01-07 11:17:40|308||308||308||308||0
1736248670000|2025-01-07 11:17:50|307.9|307.5|307.9|307.6|307.9|307.6|307.9|307.5|2630
1736248740000|2025-01-07 11:19:00|307.8||307.8||307.8||307.8||0
1736248770000|2025-01-07 11:19:30|307.7|307.5|307.6|307.4|307.7|307.5|307.6|307.4|445
1736248780000|2025-01-07 11:19:40|307.5|307.3|307.5|307.3|307.5|307.3|307.5|307.3|516
1736248830000|2025-01-07 11:20:30|||||||||516
1736248840000|2025-01-07 11:20:40|307.3|307|307.3|306.8|307.3|307|307.2|306.8|650
1736248860000|2025-01-07 11:21:00|307.2||306.9||307.2||306.9||0
1736248870000|2025-01-07 11:21:10|307.1|306.7|307.1|306.9|307.1|306.9|307.1|306.7|247
1736248970000|2025-01-07 11:22:50|||||||||1591
1736249050000|2025-01-07 11:24:10|307.3|307.1|307.7|307.4|307.7|307.4|307.3|307.1|1397
1736249060000|2025-01-07 11:24:20|307.8|307.5|307.6|307.3|307.8|307.5|307.6|307.3|546
1736249070000|2025-01-07 11:24:30|307.4|307.1|307.4|307.1|307.5|307.1|307.4|307.1|25
1736249100000|2025-01-07 11:25:00|307.3||307.3||307.3||307.3||0
1736249110000|2025-01-07 11:25:10|307.2|306.9|307.2|306.9|307.2|306.9|307.2|306.9|100
1736249160000|2025-01-07 11:26:00|307.1||307.1||307.1||307.1||0
1736249190000|2025-01-07 11:26:30|307.3|307.1|307.3|307.1|307.3|307.1|307.3|307.1|28
1736249240000|2025-01-07 11:27:20|307.2|307|307.3|307|307.3|307|307.2|307|436
1736249260000|2025-01-07 11:27:40|307.2|306.9|307.2|306.9|307.2|306.9|307.2|306.9|100
1736249270000|2025-01-07 11:27:50|307.3||307.2||307.3||307.2||0
1736249300000|2025-01-07 11:28:20|307.1||307.1||307.1||307.1||0
1736249330000|2025-01-07 11:28:50|307|306.7|306.9|306.8|307|306.8|306.9|306.7|175
1736249340000|2025-01-07 11:29:00||306.7||306.7||306.7||306.7|160
1736249360000|2025-01-07 11:29:20|306.8|306.5|306.8|306.5|306.8|306.5|306.8|306.5|33
1736249370000|2025-01-07 11:29:30||306.6||306.6||306.6||306.6|0
1736249400000|2025-01-07 11:30:00|||||||||2422
1736249410000|2025-01-07 11:30:10|306.9||306.9||306.9||306.9||0
1736249470000|2025-01-07 11:31:10|||||||||1620
1736249480000|2025-01-07 11:31:20|306.7|306.2|306.7|306.2|306.7|306.2|306.7|306.2|349
1736249490000|2025-01-07 11:31:30|306.6|306.1|306.6|306.1|306.6|306.1|306.6|306.1|1
1736249520000|2025-01-07 11:32:00|306.5||306.3||306.5||306.3||0
1736249550000|2025-01-07 11:32:30|||||||||271
1736249560000|2025-01-07 11:32:40|306.2|305.8|306.2|305.7|306.2|305.8|306.2|305.7|129
1736249570000|2025-01-07 11:32:50|||||||||118
1736249600000|2025-01-07 11:33:20|306.1||306.1||306.1||306.1||1000
1736249620000|2025-01-07 11:33:40|||||||||279
1736249630000|2025-01-07 11:33:50|306.4|306.2|306.6|306.3|306.6|306.4|306.4|306.1|600
1736249640000|2025-01-07 11:34:00|306.9||306.9||306.9||306.9||0
1736249650000|2025-01-07 11:34:10||306.4||306.4||306.4||306.4|0
1736249660000|2025-01-07 11:34:20||306.5||306.5||306.5||306.5|0
1736249680000|2025-01-07 11:34:40|306.7|306.6|306.7|306.4|306.7|306.6|306.7|306.4|92
1736249690000|2025-01-07 11:34:50|306.8||306.8||306.8||306.8||0
1736249720000|2025-01-07 11:35:20|306.7|306.2|306.4|305.9|306.7|306.2|306.4|305.9|406
1736249770000|2025-01-07 11:36:10|306.3|305.6|306|305.5|306.3|305.6|306|305.5|330
1736249780000|2025-01-07 11:36:20|305.9||305.9||305.9||305.9||0
1736249790000|2025-01-07 11:36:30|||||||||1625
1736249800000|2025-01-07 11:36:40|305.8||305.8||305.8||305.8||0
1736249820000|2025-01-07 11:37:00|305.7||305.7||305.7||305.7||0
1736249860000|2025-01-07 11:37:40|305.7|305.2|305.7|305.2|305.7|305.2|305.7|305.2|100
1736249870000|2025-01-07 11:37:50|305.6|305.1|305.6|305.1|305.7|305.2|305.6|305.1|0
1736249880000|2025-01-07 11:38:00|305.7|305.2|305.7|305.2|305.7|305.2|305.7|305.2|0
1736249890000|2025-01-07 11:38:10|305.6|305.1|305.5|305.2|305.6|305.4|305.4|305.1|47
1736249900000|2025-01-07 11:38:20|305.6|305.1|305.6|305.2|305.6|305.2|305.6|305.1|0
1736249910000|2025-01-07 11:38:30|305.5|305.1|305.8|305.3|305.9|305.4|305.5|305.1|18
1736249920000|2025-01-07 11:38:40|305.9|305.4|305.8|305.3|305.9|305.4|305.8|305.3|0
1736249930000|2025-01-07 11:38:50|305.9|305.4|305.9|305.4|305.9|305.4|305.9|305.4|0
1736249940000|2025-01-07 11:39:00|305.8|305.3|305.6|305.3|305.8|305.4|305.6|305.3|0
1736249950000|2025-01-07 11:39:10|305.7|305.4|305.6|305.3|305.7|305.4|305.6|305.3|0
1736249970000|2025-01-07 11:39:30|305.7|305.4|305.7|305.4|305.7|305.4|305.6|305.3|0
1736249980000|2025-01-07 11:39:40||305.3||305.3||305.3||305.3|0
1736250000000|2025-01-07 11:40:00|305.6|305.2|305.5|305.2|305.6|305.3|305.5|305.2|0
1736250010000|2025-01-07 11:40:10|305.6|305.3|305.5|305.2|305.6|305.3|305.5|305.2|0
1736250030000|2025-01-07 11:40:30|305.6|305.3|305.7|305.4|305.7|305.4|305.6|305.3|0
1736250040000|2025-01-07 11:40:40|305.6|305.3|305.7|305.3|305.7|305.3|305.6|305.2|91
1736250050000|2025-01-07 11:40:50|305.6|305.2|305.7|305.3|305.7|305.3|305.6|305.2|0
1736250060000|2025-01-07 11:41:00|305.6|305.2|305.6|305.3|305.6|305.3|305.5|305.2|0
1736250080000|2025-01-07 11:41:20|305.5|305.2|305.6|305.3|305.6|305.3|305.5|305.2|17
1736250090000|2025-01-07 11:41:30|305.5|305.2|305.5|305.2|305.6|305.3|305.5|305.2|0
1736250100000|2025-01-07 11:41:40|305.6|305.3|305.5|305.2|305.6|305.3|305.5|305.2|0
1736250120000|2025-01-07 11:42:00|305.6|305.3|305.5|305.2|305.6|305.3|305.5|305.2|0
1736250150000|2025-01-07 11:42:30|305.4|305.1|305.4|305.1|305.4|305.1|305.4|305.1|0
1736250160000|2025-01-07 11:42:40|305.5|305.2|305.7|305.4|305.7|305.4|305.4|305.1|113
1736250170000|2025-01-07 11:42:50|305.6|305.3|305.6|305.3|305.6|305.3|305.6|305.3|0
1736250180000|2025-01-07 11:43:00|305.7|305.2|305.6|305.2|305.7|305.3|305.6|305.2|0
1736250250000|2025-01-07 11:44:10|305.8|305.3|305.8|305.5|305.9|305.6|305.8|305.3|0
1736250260000|2025-01-07 11:44:20|305.9|305.6|306.1|305.8|306.2|305.9|305.9|305.6|491
1736250300000|2025-01-07 11:45:00|306.2|305.9|306.2|305.9|306.2|305.9|306.2|305.9|0
1736250330000|2025-01-07 11:45:30|306|305.4|306|305.4|306|305.4|306|305.4|271
1736250340000|2025-01-07 11:45:40|306.1|305.5|305.6|305.3|306.1|305.5|305.5|305.2|321
1736250350000|2025-01-07 11:45:50|305.5|305.2|305.5|305.2|305.6|305.3|305.5|305.2|0
1736250370000|2025-01-07 11:46:10|305.6|305.3|305.5|305.2|305.6|305.3|305.5|305.2|0
1736250450000|2025-01-07 11:47:30|305.6|305.3|305.6|305.3|305.6|305.3|305.6|305.3|0
1736250480000|2025-01-07 11:48:00|305.5|305.2|305.5|305.2|305.5|305.2|305.5|305.2|0
1736250500000|2025-01-07 11:48:20|305.6|305.3|305.6|305.3|305.6|305.3|305.6|305.3|0
1736250530000|2025-01-07 11:48:50|305.5|305.2|305.5|305.2|305.6|305.3|305.5|305.2|0
1736250540000|2025-01-07 11:49:00|305.4|305.1|305.5|305.2|305.5|305.2|305.4|305.1|0
1736250550000|2025-01-07 11:49:10|305.4|305.1|305.5|305.2|305.5|305.2|305.4|305.1|0
1736250600000|2025-01-07 11:50:00|305.4|305.1|305.4|305.1|305.4|305.1|305.4|305.1|0
1736250610000|2025-01-07 11:50:10|305.5|305.2|305.2|304.9|305.5|305.2|305.2|304.9|147
1736250640000|2025-01-07 11:50:40|305.3|305|305|304.6|305.3|305|305|304.6|254
1736250650000|2025-01-07 11:50:50|304.9|304.5|304.9|304.5|305|304.6|304.9|304.5|5
1736250670000|2025-01-07 11:51:10|305|304.6|304.8|304.4|305|304.6|304.7|304.2|435
1736250680000|2025-01-07 11:51:20|304.7|304.3|304.7|304.3|304.8|304.4|304.7|304.3|0
1736250690000|2025-01-07 11:51:30|304.8|304.4|304.8|304.4|304.8|304.4|304.8|304.4|0
1736250750000|2025-01-07 11:52:30|304.7|304.3|304.8|304.4|304.8|304.4|304.7|304.3|0
1736250760000|2025-01-07 11:52:40|304.7|304.3|304.7|304.3|304.7|304.3|304.7|304.3|0
1736250800000|2025-01-07 11:53:20|304.6|304|304.4|304.1|304.6|304.1|304.4|304|2131
1736250810000|2025-01-07 11:53:30|304.3|304.2|304.5|304.2|304.5|304.2|304.3|304.2|1748
1736250830000|2025-01-07 11:53:50|||||||||1318
1736250900000|2025-01-07 11:55:00|||||||||240
1736250910000|2025-01-07 11:55:10|||||||||6
1736250920000|2025-01-07 11:55:20|304.4|304.3|304.5|304.3|304.5|304.3|304.4|304.3|1237
1736250930000|2025-01-07 11:55:30|304.8|304.5|304.8|304.6|304.8|304.6|304.8|304.5|150
1736250940000|2025-01-07 11:55:40|305.5|305|305.5|305|305.5|305|305.5|305|21
1736250990000|2025-01-07 11:56:30|305.4|304.9|305.2|304.9|305.4|304.9|305.2|304.9|1100
1736251000000|2025-01-07 11:56:40|305.3|305|305.3|305|305.3|305|305.3|305|0
1736251050000|2025-01-07 11:57:30|305.1|304.8|305|304.8|305.1|304.8|305|304.8|19
1736251070000|2025-01-07 11:57:50|304.9|304.7|304.9|304.7|304.9|304.7|304.9|304.7|0
1736251100000|2025-01-07 11:58:20|||||||||7
1736251110000|2025-01-07 11:58:30|||||||||786
1736251120000|2025-01-07 11:58:40||304.8||304.7||304.8||304.7|605
1736251170000|2025-01-07 11:59:30|||||||||61
1736251200000|2025-01-07 12:00:00||304.8||304.8||304.8||304.8|695
1736251210000|2025-01-07 12:00:10|304.8|304.7|304.8|304.7|304.8|304.7|304.8|304.7|105
1736251220000|2025-01-07 12:00:20|305||305||305||305||219
1736251310000|2025-01-07 12:01:50|305.5|304.8|305.5|305|305.5|305|305.5|304.8|1363
1736251320000|2025-01-07 12:02:00||305.1||305.2||305.2||305.1|0
1736251350000|2025-01-07 12:02:30|305.4||305.4||305.4||305.4||0
1736251360000|2025-01-07 12:02:40|305.3|305|305.3|305|305.3|305|305.3|305|162
1736251380000|2025-01-07 12:03:00|305.5|305.2|305.8|305.4|305.9|305.4|305.5|305.2|527
1736251430000|2025-01-07 12:03:50|305.7||305.7||305.7||305.7||5
1736251500000|2025-01-07 12:05:00|305.3|305.1|305.3|305.1|305.3|305.1|305.3|305.1|386
1736251540000|2025-01-07 12:05:40|305.2|305|305.1|305|305.2|305|305.1|305|144
1736251600000|2025-01-07 12:06:40|305|304.8|305|304.8|305|304.8|305|304.8|324
1736251610000|2025-01-07 12:06:50|305.3|304.7|305.3|304.8|305.3|305|305.3|304.7|678
1736251640000|2025-01-07 12:07:20|305.2|304.9|305.2|305|305.2|305|305.1|304.9|271
1736251650000|2025-01-07 12:07:30||305.1||305||305.1||305|374
1736251670000|2025-01-07 12:07:50|||||||||81
1736251680000|2025-01-07 12:08:00|||||||||638
1736251700000|2025-01-07 12:08:20|||||||||13000
1736251770000|2025-01-07 12:09:30|305.5|305.3|305.5|305.3|305.5|305.3|305.5|305.3|707
1736251780000|2025-01-07 12:09:40|||||||||108
1736251790000|2025-01-07 12:09:50||305.4||305.4||305.4||305.4|0
1736251800000|2025-01-07 12:10:00||305.3||305.3||305.3||305.3|144
1736251880000|2025-01-07 12:11:20|||||||||97
1736251900000|2025-01-07 12:11:40|||||||||2
1736251910000|2025-01-07 12:11:50|305.7|305.4|305.7|305.4|305.7|305.4|305.7|305.4|885
1736251920000|2025-01-07 12:12:00|305.6|305.3|305.6|305.3|305.6|305.3|305.6|305.3|0
1736251930000|2025-01-07 12:12:10|305.7|305.5|305.7|305.5|305.7|305.5|305.7|305.5|276
1736251960000|2025-01-07 12:12:40|||||||||5
1736251970000|2025-01-07 12:12:50||305.4||305.4||305.4||305.4|160
1736252010000|2025-01-07 12:13:30|305.6||305.6||305.6||305.6||275
1736252040000|2025-01-07 12:14:00||305.3||305.3||305.3||305.3|62
1736252050000|2025-01-07 12:14:10|305.7||305.7||305.7||305.7||430
1736252100000|2025-01-07 12:15:00|||||||||482
1736252110000|2025-01-07 12:15:10|305.5||305.5||305.5||305.5||0
1736252140000|2025-01-07 12:15:40|305.4|305.2|305.4|305.2|305.4|305.2|305.4|305.2|292
1736252150000|2025-01-07 12:15:50|305.5||305.4||305.5||305.4||119
1736252160000|2025-01-07 12:16:00|305.5|305.3|305.5|305.3|305.5|305.3|305.5|305.3|294
1736252190000|2025-01-07 12:16:30|305.4|305.2|305.5|305.2|305.5|305.2|305.4|305.2|260
1736252240000|2025-01-07 12:17:20|||||||||730
1736252260000|2025-01-07 12:17:40|||||||||440
1736252350000|2025-01-07 12:19:10|305.4|305.1|305.2|305.1|305.4|305.1|305.2|305.1|364
1736252360000|2025-01-07 12:19:20||305||305||305||305|514
1736252380000|2025-01-07 12:19:40|||||||||275
1736252410000|2025-01-07 12:20:10|305.1||305.1||305.1||305.1||2
1736252420000|2025-01-07 12:20:20|305|304.8|305.1|304.9|305.1|304.9|305|304.8|184
1736252430000|2025-01-07 12:20:30|||||||||2
1736252460000|2025-01-07 12:21:00|305|304.8|305|304.8|305|304.8|305|304.8|41
1736252480000|2025-01-07 12:21:20|||||||||2
1736252510000|2025-01-07 12:21:50|304.9|304.7|305|304.8|305|304.8|304.9|304.7|533
1736252520000|2025-01-07 12:22:00|305.2|304.9|305.2|305|305.2|305.1|305.2|304.9|258
1736252560000|2025-01-07 12:22:40|305.1|304.9|305.2|304.9|305.2|304.9|305.1|304.9|7
1736252580000|2025-01-07 12:23:00|305.1|304.8|305.1|304.8|305.1|304.8|305.1|304.8|296
1736252620000|2025-01-07 12:23:40|||||||||412
1736252640000|2025-01-07 12:24:00|||||||||1
1736252670000|2025-01-07 12:24:30|305|304.7|305|304.7|305|304.7|305|304.7|175
1736252700000|2025-01-07 12:25:00||304.8||304.8||304.9||304.8|2407
1736252710000|2025-01-07 12:25:10|305.1|305|305|304.9|305.1|305|305|304.9|307
1736252720000|2025-01-07 12:25:20||304.7||304.7||304.7||304.7|87
1736252730000|2025-01-07 12:25:30|||||||||5000
1736252800000|2025-01-07 12:26:40|305.1|304.9|305.1|304.9|305.1|304.9|305.1|304.9|278
1736252820000|2025-01-07 12:27:00|305|304.7|305|304.7|305|304.7|305|304.7|13
1736252830000|2025-01-07 12:27:10|304.9|304.6|304.9|304.6|304.9|304.6|304.9|304.6|52
1736252850000|2025-01-07 12:27:30|304.8|304.3|304.7|304.3|304.8|304.3|304.7|304.3|25
1736252890000|2025-01-07 12:28:10||304.4||304.4||304.4||304.4|459
1736252900000|2025-01-07 12:28:20|304.5|304.6|304.8|304.5|304.8|304.6|304.5|304.5|82
1736252910000|2025-01-07 12:28:30||304.4||304.4||304.4||304.4|113
1736252930000|2025-01-07 12:28:50|304.7||304.7||304.7||304.7||0
1736252970000|2025-01-07 12:29:30|304.6|304.3|304.7|304.3|304.7|304.3|304.5|304.3|1037
1736252980000|2025-01-07 12:29:40||304.4||304.4||304.4||304.4|0
1736253000000|2025-01-07 12:30:00|304.6||304.6||304.6||304.6||0
1736253010000|2025-01-07 12:30:10|||||||||175
1736253080000|2025-01-07 12:31:20||304.3||304.3||304.3||304.3|771
1736253130000|2025-01-07 12:32:10|||||||||35
1736253140000|2025-01-07 12:32:20|304.5||304.5||304.5||304.5||1036
1736253150000|2025-01-07 12:32:30|304.4|304.2|304.5|304.3|304.5|304.3|304.4|304.2|49
1736253160000|2025-01-07 12:32:40|304.8|304.5|304.8|304.6|304.8|304.6|304.8|304.5|331
1736253180000|2025-01-07 12:33:00||304.7||304.7||304.7||304.7|0
1736253220000|2025-01-07 12:33:40||304.6||304.6||304.6||304.6|300
1736253310000|2025-01-07 12:35:10|304.7|304.5|304.7|304.5|304.7|304.5|304.7|304.5|1015
1736253480000|2025-01-07 12:38:00|304.6|304.4|304.7|304.4|304.7|304.4|304.6|304.4|271
1736253600000|2025-01-07 12:40:00|304.6||304.6||304.6||304.6||0
1736253630000|2025-01-07 12:40:30|304.8|304.7|304.8|304.7|304.8|304.7|304.8|304.7|597
1736253640000|2025-01-07 12:40:40|||||||||949
1736253680000|2025-01-07 12:41:20|304.9|304.8|304.9|304.8|304.9|304.8|304.9|304.8|235
1736253690000|2025-01-07 12:41:30||304.7||304.7||304.7||304.7|110
1736253700000|2025-01-07 12:41:40|304.7|304.4|304.7|304.4|304.7|304.4|304.7|304.4|310
1736253710000|2025-01-07 12:41:50|304.9|304.5|304.9|304.4|304.9|304.5|304.9|304.4|0
1736253730000|2025-01-07 12:42:10||304.5||304.5||304.5||304.5|0
1736253780000|2025-01-07 12:43:00|||||||||25
1736253840000|2025-01-07 12:44:00|||||||||600
1736253880000|2025-01-07 12:44:40|304.8||304.8||304.8||304.8||0
1736253900000|2025-01-07 12:45:00|304.6||304.6||304.6||304.6||0
1736253910000|2025-01-07 12:45:10||304.4||304.4||304.4||304.4|0
1736253920000|2025-01-07 12:45:20||304.5||304.5||304.5||304.5|0
1736253960000|2025-01-07 12:46:00|||||||||14
1736253990000|2025-01-07 12:46:30||304.4||304.4||304.4||304.4|156
1736254020000|2025-01-07 12:47:00|304.5||304.5||304.5||304.5||138
1736254050000|2025-01-07 12:47:30|||||||||67
1736254090000|2025-01-07 12:48:10||304.3||304.3||304.3||304.3|1236
1736254100000|2025-01-07 12:48:20||304.4||304.3||304.4||304.3|923
1736254110000|2025-01-07 12:48:30|||||||||2800
1736254130000|2025-01-07 12:48:50|304.6|304.4|304.6|304.5|304.6|304.5|304.6|304.4|47
1736254170000|2025-01-07 12:49:30|||||||||1379
1736254250000|2025-01-07 12:50:50|304.9|304.7|304.9|304.7|304.9|304.7|304.9|304.7|360
1736254260000|2025-01-07 12:51:00|304.8|304.6|304.9|304.7|304.9|304.7|304.8|304.6|264
1736254280000|2025-01-07 12:51:20|||||||||100
1736254340000|2025-01-07 12:52:20|||||||||15
1736254350000|2025-01-07 12:52:30|304.8|304.6|304.8|304.6|304.8|304.6|304.8|304.6|28
1736254360000|2025-01-07 12:52:40|304.6|304.4|304.6|304.4|304.6|304.5|304.5|304.4|116
1736254380000|2025-01-07 12:53:00|304.5|304.3|304.5|304.3|304.5|304.3|304.5|304.3|279
1736254390000|2025-01-07 12:53:10|||||||||1651
1736254400000|2025-01-07 12:53:20|304.4||304.4||304.4||304.4||148
1736254420000|2025-01-07 12:53:40|304.7|304.5|304.7|304.5|304.7|304.5|304.7|304.5|447
1736254490000|2025-01-07 12:54:50|304.6||304.6||304.6||304.6||55
1736254500000|2025-01-07 12:55:00|||||||||20
1736254530000|2025-01-07 12:55:30||304.3||304.3||304.3||304.3|506
1736254540000|2025-01-07 12:55:40||304.4||304.4||304.4||304.4|0
1736254550000|2025-01-07 12:55:50|304.5|304.3|304.5|304.3|304.5|304.3|304.5|304.3|1594
1736254560000|2025-01-07 12:56:00||304.2||304.3||304.3||304.2|857
1736254590000|2025-01-07 12:56:30|304.4||304.4||304.4||304.4||18
1736254600000|2025-01-07 12:56:40|304.5||304.5||304.5||304.5||0
1736254630000|2025-01-07 12:57:10|||||||||640
1736254640000|2025-01-07 12:57:20|304.6|304.4|304.6|304.4|304.6|304.4|304.6|304.4|118
1736254660000|2025-01-07 12:57:40|304.5||304.6||304.6||304.5||1188
1736254700000|2025-01-07 12:58:20|304.5||304.5||304.5||304.5||100
1736254730000|2025-01-07 12:58:50||304.2||304.2||304.2||304.2|137
1736254740000|2025-01-07 12:59:00|||||||||163
1736254750000|2025-01-07 12:59:10|||||||||438
1736254760000|2025-01-07 12:59:20|||||||||194
1736254770000|2025-01-07 12:59:30||304.3||304.3||304.3||304.3|0
1736254790000|2025-01-07 12:59:50|304.4||304.4||304.4||304.4||0
1736254800000|2025-01-07 13:00:00||304.2||304.2||304.2||304.2|74
1736254810000|2025-01-07 13:00:10|||||||||98
1736254830000|2025-01-07 13:00:30|||||||||553
1736254870000|2025-01-07 13:01:10|304.5|304.4|304.6|304.4|304.7|304.5|304.5|304.4|628
1736254920000|2025-01-07 13:02:00|||||||||771
1736255020000|2025-01-07 13:03:40|304.8|304.5|304.8|304.6|304.8|304.6|304.8|304.5|865
1736255080000|2025-01-07 13:04:40|||||||||34
1736255090000|2025-01-07 13:04:50|304.7|304.5|304.8|304.5|304.8|304.5|304.7|304.5|87
1736255120000|2025-01-07 13:05:20|||||||||65
1736255130000|2025-01-07 13:05:30|304.7||304.8||304.8||304.7||0
1736255150000|2025-01-07 13:05:50|304.7||304.7||304.7||304.7||0
1736255180000|2025-01-07 13:06:20|304.8|304.7|304.9|304.7|304.9|304.7|304.8|304.7|932
1736255210000|2025-01-07 13:06:50|304.8|304.8|304.7|304.5|304.8|304.8|304.7|304.5|1380
1736255230000|2025-01-07 13:07:10|||||||||800
1736255290000|2025-01-07 13:08:10|304.6|304.4|304.6|304.4|304.6|304.4|304.6|304.4|30
1736255300000|2025-01-07 13:08:20|304.5|304.2|304.3|304.2|304.5|304.2|304.3|304.2|327
1736255320000|2025-01-07 13:08:40|304.6|304.4|304.6|304.4|304.6|304.4|304.6|304.4|8210
1736255340000|2025-01-07 13:09:00|||||||||511
1736255350000|2025-01-07 13:09:10|||||||||213
1736255370000|2025-01-07 13:09:30|||||||||709
1736255380000|2025-01-07 13:09:40|304.4|304.3|304.4|304.3|304.4|304.3|304.4|304.3|930
1736255390000|2025-01-07 13:09:50|||||||||483
1736255420000|2025-01-07 13:10:20||304.2||304.2||304.2||304.2|247
1736255430000|2025-01-07 13:10:30|304.7|304.3|304.7|304.4|304.7|304.4|304.7|304.3|10
1736255470000|2025-01-07 13:11:10|304.8||304.8||304.8||304.8||0
1736255480000|2025-01-07 13:11:20|||||||||478
1736255550000|2025-01-07 13:12:30|304.7||304.7||304.7||304.7||0
1736255590000|2025-01-07 13:13:10|||||||||1
1736255600000|2025-01-07 13:13:20|304.6||304.6||304.6||304.6||0
1736255700000|2025-01-07 13:15:00|304.5||304.5||304.5||304.5||506
1736255770000|2025-01-07 13:16:10|||||||||300
1736255790000|2025-01-07 13:16:30|304.4|304.3|304.4|304.2|304.5|304.3|304.4|304.2|784
1736255810000|2025-01-07 13:16:50||304.3||304.2||304.3||304.2|113
1736255850000|2025-01-07 13:17:30||304.3||304.3||304.3||304.3|1119
1736255860000|2025-01-07 13:17:40|304.5||304.5||304.5||304.5||45
1736255890000|2025-01-07 13:18:10|304.4|304.2|304.5|304.2|304.5|304.2|304.4|304.2|19
1736255930000|2025-01-07 13:18:50|304.4||304.4||304.4||304.4||0
1736255950000|2025-01-07 13:19:10|304.2|304.1|304.2|304|304.2|304.1|304.2|304|944
1736256000000|2025-01-07 13:20:00|304.1||304.1||304.1||304.1||0
1736256010000|2025-01-07 13:20:10|304.5|304.2|304.5|304.2|304.5|304.2|304.5|304.2|385
1736256110000|2025-01-07 13:21:50|||||||||3000
1736256120000|2025-01-07 13:22:00|304.7|304.3|304.7|304.5|304.7|304.5|304.6|304.3|338
1736256200000|2025-01-07 13:23:20|||||||||440
1736256220000|2025-01-07 13:23:40|||||||||325
1736256300000|2025-01-07 13:25:00|304.6||304.6||304.6||304.6||459
1736256410000|2025-01-07 13:26:50|304.7|304.6|304.8|304.6|304.8|304.6|304.7|304.6|779
1736256460000|2025-01-07 13:27:40|304.7|304.5|304.7|304.5|304.7|304.5|304.7|304.5|140
1736256480000|2025-01-07 13:28:00|||||||||35
1736256490000|2025-01-07 13:28:10|||||||||35
1736256590000|2025-01-07 13:29:50|304.6||304.6||304.6||304.6||0
1736256600000|2025-01-07 13:30:00|||||||||914
1736256750000|2025-01-07 13:32:30|304.5|304.4|304.5|304.3|304.5|304.4|304.5|304.3|798
1736256780000|2025-01-07 13:33:00|||||||||640
1736256890000|2025-01-07 13:34:50|304.1|304|303.8|303.5|304.1|304|303.8|303.5|392
1736256910000|2025-01-07 13:35:10||303.4||303.4||303.4||303.4|46
1736256930000|2025-01-07 13:35:30|303.6|303.3|303.6|303|303.6|303.3|303.6|303|11189
1736256940000|2025-01-07 13:35:40||303.1||303.1||303.1||303.1|466
1736256960000|2025-01-07 13:36:00||303.2||303.2||303.2||303.2|0
1736256980000|2025-01-07 13:36:20|303.5|303.3|303.5|303.3|303.5|303.3|303.5|303.3|10
1736256990000|2025-01-07 13:36:30|303.6||303.6||303.6||303.6||611
1736257020000|2025-01-07 13:37:00|303.7|303.3|303.8|303.5|303.8|303.5|303.7|303.3|111
1736257030000|2025-01-07 13:37:10|303.9|303.6|303.9|303.6|304|303.7|303.8|303.6|0
1736257040000|2025-01-07 13:37:20|304|303.7|304|303.5|304|303.7|303.8|303.4|287
1736257050000|2025-01-07 13:37:30|303.9|303.4|303.9|303.4|303.9|303.4|303.9|303.4|0
1736257100000|2025-01-07 13:38:20|304|303.5|304|303.6|304|303.6|304|303.5|0
1736257130000|2025-01-07 13:38:50|303.9|303.5|303.9|303.5|303.9|303.5|303.9|303.5|0
1736257150000|2025-01-07 13:39:10|304|303.6|304|303.6|304|303.6|304|303.6|0
1736257160000|2025-01-07 13:39:20|303.9|303.5|304.1|303.8|304.2|303.9|303.9|303.5|442
1736257170000|2025-01-07 13:39:30|304.2|303.9|304.2|303.9|304.2|303.9|304.2|303.9|0
1736257180000|2025-01-07 13:39:40|304.1|303.8|304.1|303.8|304.1|303.8|304.1|303.8|0
1736257190000|2025-01-07 13:39:50|304.2|303.9|304.1|303.9|304.2|303.9|304.1|303.9|0
1736257240000|2025-01-07 13:40:40|304|303.8|303.8|303.5|304.1|303.9|303.8|303.5|435
1736257280000|2025-01-07 13:41:20|303.9|303.6|303.9|303.6|303.9|303.6|303.9|303.6|0
1736257310000|2025-01-07 13:41:50|303.8|303.5|303.6|303.3|303.9|303.6|303.6|303.2|525
1736257320000|2025-01-07 13:42:00|303.5|303.1|303.3|303|303.5|303.1|303.3|303|0
1736257330000|2025-01-07 13:42:10|303.4|303.1|303.4|303.1|303.4|303.1|303.4|303.1|0
1736257340000|2025-01-07 13:42:20|303.3|303|303.2|303|303.3|303|303.1|302.8|206
1736257350000|2025-01-07 13:42:30|303.1|302.9|303.1|302.9|303.1|302.9|303.1|302.9|0
1736257360000|2025-01-07 13:42:40|303.2|303|303.2|302.9|303.2|303|303.1|302.8|84
1736257370000|2025-01-07 13:42:50|303.1|302.8|303.2|302.9|303.2|302.9|303.1|302.8|0
1736257380000|2025-01-07 13:43:00|303.1|302.8|303.2|302.9|303.2|302.9|303.1|302.8|0
1736257390000|2025-01-07 13:43:10|303.1|302.8|303.2|302.9|303.2|302.9|303.1|302.8|0
1736257400000|2025-01-07 13:43:20|303.1|302.8|303.2|302.9|303.2|302.9|303.1|302.8|0
1736257410000|2025-01-07 13:43:30|303.1|302.8|303.2|302.9|303.2|302.9|303.1|302.8|0
1736257440000|2025-01-07 13:44:00|303.1|302.8|303.1|302.7|303.1|302.8|303|302.5|10
1736257450000|2025-01-07 13:44:10|303|302.6|302.8|302.5|303.1|302.7|302.8|302.5|290
1736257460000|2025-01-07 13:44:20|302.9|302.6|302.9|302.6|302.9|302.6|302.9|302.6|0
1736257480000|2025-01-07 13:44:40|302.8|302.5|302.8|302.5|302.9|302.6|302.8|302.5|0
1736257490000|2025-01-07 13:44:50|302.9|302.6|302.7|302.4|302.9|302.6|302.7|302.4|196
1736257500000|2025-01-07 13:45:00|302.8|302.5|302.9|302.6|302.9|302.6|302.8|302.5|143
1736257510000|2025-01-07 13:45:10|302.8|302.5|302.9|302.6|302.9|302.6|302.8|302.5|0
1736257530000|2025-01-07 13:45:30|302.8|302.5|302.7|302.5|302.8|302.6|302.7|302.5|0
1736257540000|2025-01-07 13:45:40|302.8|302.6|302.8|302.6|302.8|302.6|302.8|302.6|0
1736257550000|2025-01-07 13:45:50|302.7|302.5|302.7|302.5|302.7|302.5|302.7|302.5|0
1736257560000|2025-01-07 13:46:00|302.8|302.6|302.7|302.2|302.8|302.6|302.6|302|788
1736257570000|2025-01-07 13:46:10|302.6|302.1|302.7|302.2|302.7|302.2|302.6|302.1|0
1736257580000|2025-01-07 13:46:20|302.8|302.5|302.8|302.5|302.8|302.5|302.8|302.4|0
1736257590000|2025-01-07 13:46:30|302.7|302.6|302.7|302.5|302.8|302.6|302.7|302.5|0
1736257600000|2025-01-07 13:46:40|302.8|302.6|302.7|302.5|302.9|302.6|302.7|302.5|0
1736257620000|2025-01-07 13:47:00|303|302.6|302.8|302.6|303|302.7|302.8|302.6|0
1736257640000|2025-01-07 13:47:20|302.9|302.7|302.9|302.7|302.9|302.7|302.9|302.7|0
1736257690000|2025-01-07 13:48:10|302.8|302.6|302.9|302.6|302.9|302.7|302.8|302.5|97
1736257700000|2025-01-07 13:48:20|302.8|302.5|302.8|302.4|302.9|302.6|302.8|302.4|82
1736257730000|2025-01-07 13:48:50|302.9|302.5|302.9|302.5|302.9|302.5|302.9|302.5|0
1736257750000|2025-01-07 13:49:10|302.8|302.4|302.8|302.4|302.8|302.4|302.8|302.4|0
1736257780000|2025-01-07 13:49:40|302.9|302.5|302.8|302.5|302.9|302.5|302.8|302.5|0
1736257790000|2025-01-07 13:49:50|302.7|302.4|302.6|302.4|302.7|302.4|302.6|302.4|0
1736257800000|2025-01-07 13:50:00|302.7|302.5|302.7|302.5|302.7|302.5|302.6|302.3|271
1736257810000|2025-01-07 13:50:10|302.6|302.4|302.6|302.4|302.7|302.5|302.6|302.3|0
1736257820000|2025-01-07 13:50:20|302.7|302.5|302.7|302.5|302.7|302.5|302.7|302.5|0
1736257830000|2025-01-07 13:50:30|302.6|302.4|302.6|302.4|302.6|302.4|302.6|302.4|0
1736257860000|2025-01-07 13:51:00|302.7|302.5|302.7|302.5|302.7|302.5|302.7|302.5|0
1736257900000|2025-01-07 13:51:40|302.6|302.4|302.6|302.3|302.7|302.5|302.6|302.3|0
1736257910000|2025-01-07 13:51:50||302.4||302.4||302.4||302.4|0
1736257950000|2025-01-07 13:52:30||302.4||302.4||302.4||302.4|649
1736257960000|2025-01-07 13:52:40|||||||||7004
1736258000000|2025-01-07 13:53:20|302.5||302.5||302.5||302.5||1175
1736258020000|2025-01-07 13:53:40|||||||||198
1736258070000|2025-01-07 13:54:30|||||||||465
1736258100000|2025-01-07 13:55:00||302.3||302.3||302.3||302.3|82
1736258120000|2025-01-07 13:55:20||302.4||302.4||302.4||302.4|2736
1736258130000|2025-01-07 13:55:30|302.6||302.6||302.6||302.6||836
1736258140000|2025-01-07 13:55:40|302.5||302.5||302.5||302.5||0
1736258170000|2025-01-07 13:56:10|||||||||405
1736258180000|2025-01-07 13:56:20|302.8|302.7|302.8|302.5|302.8|302.7|302.8|302.5|835
1736258230000|2025-01-07 13:57:10|||||||||1500
1736258270000|2025-01-07 13:57:50|||||||||1641
1736258300000|2025-01-07 13:58:20|||||||||189
1736258330000|2025-01-07 13:58:50|||||||||304
1736258340000|2025-01-07 13:59:00||302.6||302.6||302.6||302.6|520
1736258390000|2025-01-07 13:59:50|302.7||302.7||302.7||302.7||105
1736258400000|2025-01-07 14:00:00|302.8|302.7|302.8|302.7|302.8|302.7|302.8|302.7|398
1736258420000|2025-01-07 14:00:20|302.9|302.8|302.9|302.8|302.9|302.8|302.9|302.8|866
1736258430000|2025-01-07 14:00:30||302.7||302.7||302.7||302.7|1052
1736258440000|2025-01-07 14:00:40|||||||||418
1736258460000|2025-01-07 14:01:00|302.7|302.6|302.8|302.6|302.8|302.6|302.7|302.6|1069
1736258550000|2025-01-07 14:02:30|302.7||302.8||302.8||302.7||271
1736258600000|2025-01-07 14:03:20|303|302.9|303|302.9|303|302.9|303|302.9|663
1736258610000|2025-01-07 14:03:30|303.1||303.1||303.1||303.1||50
1736258620000|2025-01-07 14:03:40|302.9|302.8|303.1|302.8|303.1|302.8|302.9|302.8|2037
1736258630000|2025-01-07 14:03:50|||||||||76
1736258650000|2025-01-07 14:04:10|303||303||303||303||0
1736258740000|2025-01-07 14:05:40|||||||||2
1736258760000|2025-01-07 14:06:00|302.8|302.7|302.7|302.3|302.8|302.7|302.7|302.3|442
1736258770000|2025-01-07 14:06:10|||||||||16
1736258800000|2025-01-07 14:06:40|||||||||518
1736258810000|2025-01-07 14:06:50||302.6||302.6||302.6||302.6|35
1736258820000|2025-01-07 14:07:00||302.3||302.3||302.3||302.3|44
1736258840000|2025-01-07 14:07:20|302.6||302.6||302.6||302.6||210
1736258850000|2025-01-07 14:07:30|302.5||302.5||302.5||302.5||3465
1736258860000|2025-01-07 14:07:40||302.4||302.4||302.4||302.4|294
1736258880000|2025-01-07 14:08:00|||||||||31
1736258930000|2025-01-07 14:08:50||302.3||302.3||302.3||302.3|175
1736258940000|2025-01-07 14:09:00||302.4||302.4||302.4||302.4|26183
1736258980000|2025-01-07 14:09:40|302.6||302.6||302.6||302.6||109
1736258990000|2025-01-07 14:09:50|302.5||302.5||302.5||302.5||0
1736259010000|2025-01-07 14:10:10|302.7|302.5|303|302.8|303|302.8|302.7|302.5|33446
1736259020000|2025-01-07 14:10:20||302.7||302.7||302.7||302.7|0
1736259110000|2025-01-07 14:11:50|||||||||1380
1736259170000|2025-01-07 14:12:50|302.9||302.9||302.9||302.9||0
1736259290000|2025-01-07 14:14:50|302.8|302.8|302.9|302.8|302.9|302.8|302.8|302.8|236
1736259360000|2025-01-07 14:16:00|||||||||485
1736259370000|2025-01-07 14:16:10|303.1|303|303.3|303.1|303.3|303.1|303.1|303|1474
1736259380000|2025-01-07 14:16:20|303.1|302.8|303.1|302.8|303.1|302.8|303.1|302.8|51
1736259390000|2025-01-07 14:16:30|302.9|302.6|302.9|302.6|302.9|302.6|302.9|302.6|715
1736259410000|2025-01-07 14:16:50|302.8||302.8||302.8||302.8||0
1736259510000|2025-01-07 14:18:30|302.7||302.7||302.7||302.7||8
1736259540000|2025-01-07 14:19:00|302.9|302.7|302.9|302.7|302.9|302.7|302.9|302.7|1109
1736259550000|2025-01-07 14:19:10|||||||||5
1736259590000|2025-01-07 14:19:50|302.8||302.8||302.8||302.8||0
1736259600000|2025-01-07 14:20:00|303.1|302.9|303.3|303|303.3|303|303.1|302.9|503
1736259610000|2025-01-07 14:20:10||302.9||302.9||302.9||302.9|0
1736259650000|2025-01-07 14:20:50|||||||||1540
1736259720000|2025-01-07 14:22:00|303.8|303|304.2|303.8|304.3|303.8|303.8|303|579
1736259730000|2025-01-07 14:22:10|303.8|303.6|303.8|303.4|303.8|303.6|303.8|303.4|1021
1736259740000|2025-01-07 14:22:20||303.5||303.5||303.5||303.5|651
1736259770000|2025-01-07 14:22:50|303.7|303.3|303.7|303.3|303.7|303.3|303.5|303.2|409
1736259780000|2025-01-07 14:23:00|||||||||601
1736259800000|2025-01-07 14:23:20|||||||||10313
1736259870000|2025-01-07 14:24:30|303.6|303.4|304.1|303.8|304.1|303.8|303.6|303.4|10526
1736259880000|2025-01-07 14:24:40|304|303.9|304|303.8|304|303.9|304|303.8|390
1736259900000|2025-01-07 14:25:00||303.9||303.8||303.9||303.8|45
1736259910000|2025-01-07 14:25:10|303.9|303.7|303.9|303.6|303.9|303.7|303.9|303.6|1306
1736259920000|2025-01-07 14:25:20|303.7|303.4|303.7|303.4|303.7|303.4|303.7|303.4|332
1736259930000|2025-01-07 14:25:30|303.8|303.5|303.8|303.5|303.8|303.5|303.8|303.5|0
1736259950000|2025-01-07 14:25:50||303.4||303.4||303.4||303.4|0
1736259960000|2025-01-07 14:26:00|303.7||303.7||303.7||303.7||2
1736260020000|2025-01-07 14:27:00|303.6||303.6||303.6||303.6||0
1736260030000|2025-01-07 14:27:10|303.5|303.2|303.4|303.2|303.5|303.2|303.3|303.2|497
1736260050000|2025-01-07 14:27:30|303.5||303.5||303.5||303.5||0
1736260090000|2025-01-07 14:28:10|303.4||303.4||303.4||303.4||0
1736260140000|2025-01-07 14:29:00|||||||||130
1736260180000|2025-01-07 14:29:40|303.3|303.3|303.5|303.3|303.5|303.3|303.3|303.3|590
1736260200000|2025-01-07 14:30:00|||||||||1035
1736260210000|2025-01-07 14:30:10|304|303.6|304.6|304.1|304.6|304.1|304|303.6|1315
1736260220000|2025-01-07 14:30:20|304.5|304.3|304.5|304.2|304.5|304.4|304.5|304.2|525
1736260240000|2025-01-07 14:30:40|304.3|304.1|304.2|303.9|304.3|304.1|304.2|303.8|761
1736260260000|2025-01-07 14:31:00|304.1|304|304.5|303.9|304.5|304|304.1|303.9|280
1736260320000|2025-01-07 14:32:00|||||||||131
1736260350000|2025-01-07 14:32:30|304||304.4||304.4||304||887
1736260370000|2025-01-07 14:32:50|304.3||304.3||304.3||304.3||0
1736260390000|2025-01-07 14:33:10|304.5|304.3|304.5|304.3|304.5|304.3|304.5|304.3|2289
1736260450000|2025-01-07 14:34:10|304.6|304.4|304.6|304.4|304.6|304.4|304.6|304.4|322
1736260500000|2025-01-07 14:35:00|305.1|304.7|305.4|305|305.4|305|305.1|304.7|277
1736260510000|2025-01-07 14:35:10|305.2|305.1|304.8|304.6|305.2|305.2|304.8|304.6|1301
1736260520000|2025-01-07 14:35:20|304.9|304.4|304.8|304.4|304.9|304.4|304.8|304.4|562
1736260550000|2025-01-07 14:35:50|||||||||500
1736260560000|2025-01-07 14:36:00|304.7||304.7||304.7||304.7||744
1736260570000|2025-01-07 14:36:10|304.6|304.3|304.7|304.3|304.7|304.3|304.6|304.3|44
1736260620000|2025-01-07 14:37:00|304.5|304.2|304.5|304.2|304.5|304.2|304.5|304.2|492
1736260630000|2025-01-07 14:37:10|||||||||1332
1736260640000|2025-01-07 14:37:20|304.4|304.1|304.4|304.1|304.5|304.1|304.3|304.1|557
1736260650000|2025-01-07 14:37:30|304.3||304.3||304.3||304.3||86
1736260670000|2025-01-07 14:37:50|304.4|304.2|304.5|304.3|304.5|304.3|304.4|304.2|17715
1736260690000|2025-01-07 14:38:10|304.4|304.4|304.4|304.3|304.4|304.4|304.4|304.3|923
1736260700000|2025-01-07 14:38:20|304.3|304.2|304.2|304.1|304.3|304.2|304.2|304.1|398
1736260720000|2025-01-07 14:38:40||304||304||304||304|285
1736260740000|2025-01-07 14:39:00|304.1|303.7|304.1|303.8|304.1|303.8|304.1|303.7|15
1736260750000|2025-01-07 14:39:10||303.7||303.7||303.7||303.7|0
1736260760000|2025-01-07 14:39:20|304.2|303.9|304.2|303.9|304.2|303.9|304.2|303.9|276
1736260770000|2025-01-07 14:39:30|303.9|303.5|303.5|303.1|303.9|303.7|303.5|303.1|222
1736260780000|2025-01-07 14:39:40|303.4||303.4||303.4||303.4||368
1736260790000|2025-01-07 14:39:50||303.2||303||303.2||303|271
1736260830000|2025-01-07 14:40:30|303.3||303.3||303.3||303.3||490
1736260860000|2025-01-07 14:41:00|||||||||271
1736260900000|2025-01-07 14:41:40|303.2||303.2||303.2||303.2||0
1736260930000|2025-01-07 14:42:10|303.1|302.8|303|302.8|303.1|302.8|303|302.8|78
1736260940000|2025-01-07 14:42:20|303.1|302.9|303.1|302.9|303.1|302.9|303.1|302.9|591
1736260960000|2025-01-07 14:42:40|||||||||667
1736261000000|2025-01-07 14:43:20|||||||||10000
1736261010000|2025-01-07 14:43:30|303|302.8|302.9|302.8|303|302.8|302.9|302.8|126
1736261020000|2025-01-07 14:43:40|||||||||286
1736261030000|2025-01-07 14:43:50|||||||||126
1736261040000|2025-01-07 14:44:00|302.6|302.5|302.5|302.3|302.6|302.5|302.5|302.3|482
1736261060000|2025-01-07 14:44:20||302.4||302.3||302.4||302.3|200
1736261070000|2025-01-07 14:44:30|302.6|302.4|302.6|302.4|302.6|302.4|302.6|302.4|58
1736261080000|2025-01-07 14:44:40|302.4|302.1|302|301.7|302.4|302.1|302|301.7|2417
1736261110000|2025-01-07 14:45:10|||||||||552
1736261130000|2025-01-07 14:45:30|||||||||477
1736261140000|2025-01-07 14:45:40|301.9|301.2|301.7|301.2|301.9|301.2|301.7|301.2|21
1736261160000|2025-01-07 14:46:00|301.6||301.6||301.6||301.6||571
1736261180000|2025-01-07 14:46:20|||||||||18127
1736261190000|2025-01-07 14:46:30|301.4|301.8|301.9|301.7|302|301.8|301.4|301.7|785
1736261200000|2025-01-07 14:46:40|302|301.8|302|301.8|302|301.8|302|301.8|3909
1736261220000|2025-01-07 14:47:00|301.9|301.4|301.9|301.4|301.9|301.4|301.7|301.4|271
1736261240000|2025-01-07 14:47:20|||||||||65
1736261250000|2025-01-07 14:47:30|||||||||17448
1736261280000|2025-01-07 14:48:00|||||||||500
1736261290000|2025-01-07 14:48:10|301.8||301.8||301.8||301.8||0
1736261300000|2025-01-07 14:48:20|301.7||301.7||301.7||301.7||169
1736261310000|2025-01-07 14:48:30|302|301.8|302|301.8|302|301.8|302|301.8|353
1736261320000|2025-01-07 14:48:40|||||||||1974
1736261330000|2025-01-07 14:48:50|302.2|302|302.3|302.2|302.3|302.2|302.2|302|806
1736261340000|2025-01-07 14:49:00|302.4||302.4||302.4||302.4||519
1736261350000|2025-01-07 14:49:10|||||||||5000
1736261380000|2025-01-07 14:49:40|||||||||500
1736261420000|2025-01-07 14:50:20|||||||||976
1736261450000|2025-01-07 14:50:50|||||||||1900
1736261460000|2025-01-07 14:51:00|||||||||433
1736261470000|2025-01-07 14:51:10|302.7|302.5|303.2|302.8|303.2|302.9|302.7|302.5|423
1736261520000|2025-01-07 14:52:00|||||||||52
1736261530000|2025-01-07 14:52:10|303.1||302.9||303.1||302.9||0
1736261540000|2025-01-07 14:52:20||302.7||302.7||302.7||302.7|753
1736261550000|2025-01-07 14:52:30|302.8|302.5|302.8|302.5|302.9|302.5|302.8|302.5|320
1736261590000|2025-01-07 14:53:10|302.6|302.3|302.3|302.1|302.6|302.3|302.3|302.1|928
1736261600000|2025-01-07 14:53:20||302.2||302.2||302.2||302.2|1106
1736261630000|2025-01-07 14:53:50|||||||||1750
1736261650000|2025-01-07 14:54:10|302.2|302|302.3|302|302.3|302|302.2|301.9|344
1736261660000|2025-01-07 14:54:20||302.1||302.2||302.2||302.1|0
1736261670000|2025-01-07 14:54:30||302.1||302.1||302.1||302.1|64
1736261690000|2025-01-07 14:54:50|302.2|301.9|302|301.7|302.2|301.9|301.9|301.7|895
1736261700000|2025-01-07 14:55:00||301.6||301.6||301.6||301.6|293
1736261730000|2025-01-07 14:55:30|||||||||248
1736261740000|2025-01-07 14:55:40|301.9||301.8||301.9||301.8||18
1736261750000|2025-01-07 14:55:50||301.7||301.7||301.7||301.7|542
1736261760000|2025-01-07 14:56:00||301.5||301.5||301.7||301.5|806
1736261770000|2025-01-07 14:56:10|301.9|301.7|301.9|301.6|301.9|301.7|301.9|301.6|32
1736261780000|2025-01-07 14:56:20|301.8|301.7|301.9|301.7|301.9|301.7|301.8|301.7|874
1736261790000|2025-01-07 14:56:30|||||||||800
1736261820000|2025-01-07 14:57:00|302|301.8|302|301.8|302|301.8|302|301.8|1282
1736261830000|2025-01-07 14:57:10|||||||||3019
1736261840000|2025-01-07 14:57:20|301.9|301.7|301.9|301.8|302|301.8|301.9|301.7|2766
1736261860000|2025-01-07 14:57:40|302|302|302.2|302|302.2|302|302|302|1754
1736261870000|2025-01-07 14:57:50|302.1|301.9|302.1|301.9|302.1|301.9|302|301.9|171
1736261890000|2025-01-07 14:58:10|302.2||302.2||302.2||302.2||163
1736261930000|2025-01-07 14:58:50|||||||||32
1736261960000|2025-01-07 14:59:20|302.1||302.1||302.1||302.1||28
1736261970000|2025-01-07 14:59:30|301.9|301.7|301.9|301.5|301.9|301.7|301.8|301.5|3219
1736262000000|2025-01-07 15:00:00|301.8|300.1|301.6|301|301.8|301|301.2|300.1|1050
1736262010000|2025-01-07 15:00:10||301.1||301.1||301.1||301.1|0
1736262020000|2025-01-07 15:00:20|301.5|300.6|301.2|300.6|301.5|300.6|301.2|300.6|79
1736262030000|2025-01-07 15:00:30|300.9|300.5|300.8|300.6|300.9|300.6|300.7|300.5|6843
1736262040000|2025-01-07 15:00:40|300.7|300.5|300.7|300.5|300.7|300.5|300.7|300.5|52
1736262050000|2025-01-07 15:00:50|300.8|300.6|301.2|300.8|301.2|300.8|300.8|300.5|811
1736262080000|2025-01-07 15:01:20|301|300.7|301|300.7|301|300.7|300.9|300.7|336
1736262090000|2025-01-07 15:01:30|300.9|300.5|301|300.5|301|300.5|300.9|300.5|407
1736262100000|2025-01-07 15:01:40|||||||||2500
1736262110000|2025-01-07 15:01:50|301.2|300.7|301.1|300.6|301.2|300.7|301.1|300.6|223
1736262120000|2025-01-07 15:02:00|301|300.1|300.5|300.1|301|300.1|300.5|300.1|662
1736262130000|2025-01-07 15:02:10|||||||||500
1736262140000|2025-01-07 15:02:20|300.4|300|299.7|299.2|300.4|300|299.7|299.2|1489
1736262150000|2025-01-07 15:02:30|299.8||299.8||299.8||299.8||15251
1736262160000|2025-01-07 15:02:40|299.7||299.5||299.7||299.5||14446
1736262170000|2025-01-07 15:02:50|299.8|299.5|299.4|299|299.8|299.5|299.4|299|1896
1736262180000|2025-01-07 15:03:00||298.9||299||299||298.9|54
1736262190000|2025-01-07 15:03:10|299.5|299.2|299.5|299.3|299.5|299.3|299.5|299.2|119
1736262210000|2025-01-07 15:03:30|299.4|299|299.4|298.9|299.4|299|299.4|298.9|643
1736262220000|2025-01-07 15:03:40||299.1||299.1||299.1||299.1|0
1736262240000|2025-01-07 15:04:00|299.3||299.4||299.4||299.3||550
1736262250000|2025-01-07 15:04:10|||||||||5
1736262260000|2025-01-07 15:04:20|||||||||17
1736262270000|2025-01-07 15:04:30|||||||||3879
1736262280000|2025-01-07 15:04:40|299.2|298.7|298.9|298.6|299.2|298.7|298.9|298.6|355
1736262290000|2025-01-07 15:04:50|299|298.9|299|298.6|299|298.9|299|298.5|1490
1736262300000|2025-01-07 15:05:00|298.9|298.5|298.8|298.5|299|298.5|298.8|298.5|2098
1736262310000|2025-01-07 15:05:10|298.6|298.3|298.8|298.5|298.8|298.5|298.5|298.1|1972
1736262320000|2025-01-07 15:05:20|||||||||774
1736262330000|2025-01-07 15:05:30|||||||||643
1736262340000|2025-01-07 15:05:40|||||||||1262
1736262350000|2025-01-07 15:05:50|298.7||298.7||298.7||298.7||0
1736262360000|2025-01-07 15:06:00|||||||||410
1736262370000|2025-01-07 15:06:10|299|298.6|299.1|298.6|299.1|298.6|299|298.6|320
1736262380000|2025-01-07 15:06:20|299||299||299||299||0
1736262390000|2025-01-07 15:06:30|||||||||176
1736262410000|2025-01-07 15:06:50|||||||||33
1736262430000|2025-01-07 15:07:10|||||||||663
1736262440000|2025-01-07 15:07:20|298.9|298.5|298.7|298.5|298.9|298.5|298.7|298.5|341
1736262460000|2025-01-07 15:07:40|298.6|298.1|298.5|298.3|298.6|298.3|298.5|298.1|5020
1736262480000|2025-01-07 15:08:00|298.4|297.7|298|297.9|298.4|297.9|297.7|297.5|1497
1736262490000|2025-01-07 15:08:10|298.2|298|298.2|298|298.2|298|298.2|298|251
1736262510000|2025-01-07 15:08:30|||||||||350
1736262520000|2025-01-07 15:08:40|||||||||990
1736262530000|2025-01-07 15:08:50|||||||||33
1736262550000|2025-01-07 15:09:10|298.5|298.2|298.5|298.3|298.5|298.3|298.5|298.2|578
1736262560000|2025-01-07 15:09:20|||||||||1
1736262570000|2025-01-07 15:09:30|298.4||298.4||298.4||298.4||3330
1736262580000|2025-01-07 15:09:40|298.7|298.5|298.7|298.5|298.7|298.5|298.7|298.5|473
1736262590000|2025-01-07 15:09:50|298.5|298.4|298.7|298.3|298.7|298.4|298.5|298.3|1243
1736262600000|2025-01-07 15:10:00|||||||||5
1736262620000|2025-01-07 15:10:20|||||||||407
1736262630000|2025-01-07 15:10:30|||||||||1
1736262650000|2025-01-07 15:10:50|299.1|298.7|299.2|299|299.2|299|299.1|298.7|1338
1736262660000|2025-01-07 15:11:00|300.1|299.5|300.2|299.7|300.2|299.7|300.1|299.5|1334
1736262670000|2025-01-07 15:11:10|300.1|299.8|300.1|299.8|300.1|299.8|300.1|299.8|0
1736262680000|2025-01-07 15:11:20|300.2|299.9|300.3|300.1|300.3|300.1|300.2|299.9|192
1736262710000|2025-01-07 15:11:50|300.1|300|300.3|300|300.3|300|300.1|300|36
1736262730000|2025-01-07 15:12:10||300.1||300.1||300.1||300.1|1349
1736262740000|2025-01-07 15:12:20|300.2|300|300.2|300|300.2|300|300.2|300|54
1736262760000|2025-01-07 15:12:40|300.1|299.9|300.2|299.9|300.2|299.9|300.1|299.9|583
1736262770000|2025-01-07 15:12:50|300.1|299.8|300.2|299.8|300.2|299.8|300.1|299.8|343
1736262790000|2025-01-07 15:13:10|300.1|299.7|300.1|299.7|300.1|299.7|300.1|299.7|2491
1736262820000|2025-01-07 15:13:40|||||||||5
1736262830000|2025-01-07 15:13:50|300|299.8|300.1|299.8|300.1|299.8|300|299.8|571
1736262890000|2025-01-07 15:14:50|300|300.1|300.2|300.1|300.2|300.1|300|300.1|1166
1736262900000|2025-01-07 15:15:00|300.1|300|300.1|299.8|300.1|300|300.1|299.8|647
1736262960000|2025-01-07 15:16:00|||||||||65
1736262980000|2025-01-07 15:16:20|300.3|300.1|300.3|300.1|300.3|300.1|300.3|300.1|858
1736262990000|2025-01-07 15:16:30|300.2|300|300.2|300|300.2|300|300.2|300|538
1736263040000|2025-01-07 15:17:20|300.1|300.1|300.1|299.9|300.1|300.1|300.1|299.9|1439
1736263050000|2025-01-07 15:17:30|300||300.1||300.1||300||1392
1736263060000|2025-01-07 15:17:40|300.2|300.1|300.3|300.1|300.3|300.2|300.2|300.1|692
1736263110000|2025-01-07 15:18:30|300.2|300|300.2|300.1|300.2|300.1|300.2|300|0
1736263130000|2025-01-07 15:18:50|300.3|300.2|300.3|300.1|300.3|300.2|300.3|300.1|13325
1736263160000|2025-01-07 15:19:20|300.6|300.5|300.6|300.5|300.6|300.5|300.6|300.5|198
1736263190000|2025-01-07 15:19:50|||||||||549
1736263200000|2025-01-07 15:20:00|300.8|300.7|301.3|301|301.5|301.1|300.8|300.7|4294
1736263210000|2025-01-07 15:20:10|301.4|301.1|301.4|301.1|301.4|301.1|301.4|301.1|988
1736263220000|2025-01-07 15:20:20|301.3|301|301|300.7|301.4|301|301|300.7|1113
1736263230000|2025-01-07 15:20:30|300.8|300.6|300.9|300.6|300.9|300.6|300.8|300.6|8
1736263240000|2025-01-07 15:20:40|300.8||300.8||300.8||300.8||3407
1736263250000|2025-01-07 15:20:50|300.9||300.9||300.9||300.9||490
1736263260000|2025-01-07 15:21:00||300.7||300.6||300.7||300.6|519
1736263280000|2025-01-07 15:21:20|300.8|300.9|301.1|300.7|301.2|300.9|300.8|300.7|677
1736263300000|2025-01-07 15:21:40|||||||||1
1736263320000|2025-01-07 15:22:00|300.9|300.6|301.1|300.7|301.1|300.7|300.9|300.6|253
1736263330000|2025-01-07 15:22:10||300.8||300.8||300.8||300.8|0
1736263340000|2025-01-07 15:22:20|300.9|300.6|300.9|300.6|300.9|300.6|300.9|300.6|252
1736263350000|2025-01-07 15:22:30|300.7|300.5|300.7|300.5|300.7|300.5|300.7|300.5|207
1736263410000|2025-01-07 15:23:30|300.6|300.4|300.6|300.4|300.6|300.4|300.6|300.4|630
1736263490000|2025-01-07 15:24:50|300.5|300.3|300.4|300.3|300.5|300.3|300.4|300.3|570
1736263500000|2025-01-07 15:25:00|300.3|300.1|300.3|300.1|300.3|300.1|300.3|300.1|88
1736263510000|2025-01-07 15:25:10|300.2|300|300.2|300|300.2|300|300.2|300|6
1736263540000|2025-01-07 15:25:40|||||||||180
1736263570000|2025-01-07 15:26:10|||||||||782
1736263580000|2025-01-07 15:26:20|||||||||418
1736263590000|2025-01-07 15:26:30|||||||||2500
1736263600000|2025-01-07 15:26:40|300.3||300.3||300.3||300.3||113
1736263650000|2025-01-07 15:27:30|300.2|299.5|300|299.5|300.2|299.6|299.9|299.5|1957
1736263660000|2025-01-07 15:27:40|299.9|298.8|299.1|298.7|299.9|298.8|299.1|298.7|492
1736263670000|2025-01-07 15:27:50|||||||||20
1736263690000|2025-01-07 15:28:10|299||299||299||299||1000
1736263700000|2025-01-07 15:28:20|||||||||271
1736263710000|2025-01-07 15:28:30|298.9|298.6|298.8|298.6|298.9|298.6|298.8|298.6|109
1736263720000|2025-01-07 15:28:40||298.5||298.5||298.5||298.5|291
1736263730000|2025-01-07 15:28:50|||||||||855
1736263780000|2025-01-07 15:29:40|||||||||10000
1736263790000|2025-01-07 15:29:50|298.7||298.7||298.7||298.7||63
1736263800000|2025-01-07 15:30:00|299|298.8|299.2|299|299.2|299|299|298.8|3975
1736263810000|2025-01-07 15:30:10|299.1||299.1||299.1||299.1||811
1736263820000|2025-01-07 15:30:20|299|298.8|299|298.6|299|298.8|299|298.6|479
1736263830000|2025-01-07 15:30:30|||||||||284
1736263840000|2025-01-07 15:30:40|299.1|298.8|299.1|298.7|299.2|298.8|299.1|298.6|1400
1736263860000|2025-01-07 15:31:00||298.6||298.6||298.6||298.6|0
1736263890000|2025-01-07 15:31:30|||||||||33
1736263900000|2025-01-07 15:31:40|||||||||17
1736263910000|2025-01-07 15:31:50|||||||||2020
1736263960000|2025-01-07 15:32:40|298.8|298|298.6|298.3|298.8|298.3|298.2|298|879
1736263990000|2025-01-07 15:33:10|||||||||5789
1736264000000|2025-01-07 15:33:20|||||||||1000
1736264020000|2025-01-07 15:33:40|298.8|298.6|298.7|298.6|298.8|298.6|298.7|298.6|6021
1736264040000|2025-01-07 15:34:00|||||||||77
1736264050000|2025-01-07 15:34:10||298.5||298.4||298.5||298.4|2820
1736264080000|2025-01-07 15:34:40|||||||||261
1736264090000|2025-01-07 15:34:50|298.5|298.5|298.8|298.5|298.8|298.5|298.5|298.5|196
1736264100000|2025-01-07 15:35:00|298.7|298.4|298.7|298.4|298.7|298.4|298.7|298.4|1164
1736264110000|2025-01-07 15:35:10|298.6||298.6||298.6||298.6||0
1736264130000|2025-01-07 15:35:30|298.8|298.6|298.8|298.6|298.8|298.6|298.8|298.6|2292
1736264150000|2025-01-07 15:35:50|298.9|298.7|298.9|298.8|298.9|298.8|298.9|298.7|132
1736264160000|2025-01-07 15:36:00|299.1|298.9|299.1|298.8|299.1|298.9|299.1|298.8|558
1736264210000|2025-01-07 15:36:50|||||||||1200
1736264230000|2025-01-07 15:37:10||299||298.8||299||298.8|500
1736264240000|2025-01-07 15:37:20|||||||||166
1736264250000|2025-01-07 15:37:30|299|298.4|298.6|298.4|299|298.4|298.6|298.4|1331
1736264270000|2025-01-07 15:37:50|||||||||2
1736264280000|2025-01-07 15:38:00|298.9|298.8|298.9|298.8|298.9|298.8|298.9|298.8|4262
1736264290000|2025-01-07 15:38:10|299.1|298.9|299.1|298.9|299.1|298.9|299.1|298.9|276
1736264300000|2025-01-07 15:38:20|299|298.7|299|298.7|299|298.7|299|298.7|545
1736264310000|2025-01-07 15:38:30|||||||||300
1736264330000|2025-01-07 15:38:50||298.8||298.8||298.8||298.8|0
1736264340000|2025-01-07 15:39:00|||||||||86
1736264350000|2025-01-07 15:39:10|298.6|298.3|298.5|298.3|298.6|298.3|298.5|298.3|1352
1736264380000|2025-01-07 15:39:40|298.4|298.2|298.4|298.2|298.4|298.2|298.4|298.2|271
1736264390000|2025-01-07 15:39:50|298.5||298.5||298.5||298.5||0
1736264400000|2025-01-07 15:40:00|298.4|298.3|298.4|298.2|298.4|298.3|298.4|298.2|0
1736264410000|2025-01-07 15:40:10|298.3|298.3|298.3|298.2|298.3|298.3|298.3|298.2|315
1736264490000|2025-01-07 15:41:30|298.6|298.5|298.6|298.5|298.6|298.5|298.6|298.5|1534
1736264500000|2025-01-07 15:41:40|298.4|298.4|298.4|298.3|298.4|298.4|298.4|298.3|799
1736264510000|2025-01-07 15:41:50|298.3|298.2|298.4|298.2|298.4|298.2|298.3|298.2|656
1736264520000|2025-01-07 15:42:00||298.3||298.2||298.3||298.2|590
1736264530000|2025-01-07 15:42:10|298.6|298.3|298.6|298.2|298.6|298.3|298.6|298.2|493
1736264540000|2025-01-07 15:42:20|297.9|297.6|297.9|297.7|297.9|297.7|297.9|297.6|1382
1736264550000|2025-01-07 15:42:30|||||||||850
1736264560000|2025-01-07 15:42:40|297.8||297.8||297.8||297.8||0
1736264570000|2025-01-07 15:42:50|297.9|297.8|297.8|297.7|297.9|297.8|297.8|297.7|3907
1736264580000|2025-01-07 15:43:00|297.9||297.9||297.9||297.9||10067
1736264590000|2025-01-07 15:43:10|298|297.8|297.9|297.7|298|297.8|297.9|297.7|721
1736264600000|2025-01-07 15:43:20|298|297.8|298|297.7|298|297.8|298|297.7|490
1736264610000|2025-01-07 15:43:30|||||||||2235
1736264630000|2025-01-07 15:43:50|298.1|297.8|298.1|297.9|298.1|297.9|298.1|297.8|33948
1736264640000|2025-01-07 15:44:00|298.5|297.8|298.5|298.2|298.5|298.2|298.5|297.8|1615
1736264650000|2025-01-07 15:44:10|298.8|298.3|298.4|298.2|298.8|298.4|298.4|298.2|1604
1736264670000|2025-01-07 15:44:30|298.3|298|298.3|298|298.3|298|298.3|298|601
1736264680000|2025-01-07 15:44:40|298.2|298.1|298.3|298|298.3|298.1|298.2|298|505
1736264700000|2025-01-07 15:45:00||297.8||297.9||297.9||297.8|0
1736264710000|2025-01-07 15:45:10||298||298||298||298|0
1736264730000|2025-01-07 15:45:30|298.2|297.8|297.9|297.7|298.2|297.8|297.9|297.7|146
1736264740000|2025-01-07 15:45:40|297.8|297.6|297.8|297.6|297.8|297.6|297.8|297.6|243
1736264770000|2025-01-07 15:46:10|298|297.7|298|297.7|298|297.7|298|297.7|542
1736264780000|2025-01-07 15:46:20|298.1|297.9|298.1|297.9|298.1|297.9|298.1|297.9|30
1736264790000|2025-01-07 15:46:30||297.8||297.8||297.8||297.8|0
1736264800000|2025-01-07 15:46:40||297.9||297.9||297.9||297.8|1023
1736264810000|2025-01-07 15:46:50||297.8||297.8||297.8||297.8|0
1736264820000|2025-01-07 15:47:00|298|298.1|298.2|297.9|298.2|298.1|298|297.9|6534
1736264830000|2025-01-07 15:47:10|298.1|297.8|298|297.7|298.1|297.8|298|297.7|484
1736264850000|2025-01-07 15:47:30|297.9|297.6|297.9|297.6|297.9|297.6|297.9|297.6|468
1736264870000|2025-01-07 15:47:50|298|297.7|298|297.7|298|297.7|298|297.7|2324
1736264880000|2025-01-07 15:48:00|||||||||475
1736264890000|2025-01-07 15:48:10|297.9|297.6|297.9|297.6|297.9|297.6|297.9|297.6|0
1736264900000|2025-01-07 15:48:20|||||||||7501
1736264910000|2025-01-07 15:48:30|298|297.7|298.2|298.1|298.2|298.1|298|297.7|1051
1736264920000|2025-01-07 15:48:40||298||298||298||298|12
1736264930000|2025-01-07 15:48:50|||||||||335
1736264950000|2025-01-07 15:49:10|298.1|297.9|298.2|298|298.2|298|298.1|297.9|1427
1736264960000|2025-01-07 15:49:20|298.3|298.1|298.1|297.9|298.3|298.1|298.1|297.9|802
1736264970000|2025-01-07 15:49:30|||||||||250
1736265010000|2025-01-07 15:50:10|||||||||334
1736265030000|2025-01-07 15:50:30||297.8||297.8||297.8||297.8|1487
1736265050000|2025-01-07 15:50:50|298.2|298|298.2|298.1|298.2|298.1|298.2|298|749
1736265060000|2025-01-07 15:51:00||298||298||298||298|832
1736265070000|2025-01-07 15:51:10|298.3|298.2|298.3|298.2|298.3|298.2|298.3|298.2|1291
1736265080000|2025-01-07 15:51:20|||||||||33
1736265090000|2025-01-07 15:51:30|298.4||298.4||298.4||298.4||1379
1736265100000|2025-01-07 15:51:40|298.9|298.4|298.8|298.4|298.9|298.5|298.8|298.4|33265
1736265110000|2025-01-07 15:51:50|298.7|298.5|298.8|298.5|298.8|298.5|298.7|298.5|73
1736265120000|2025-01-07 15:52:00|298.7||298.8||298.8||298.7||1988
1736265130000|2025-01-07 15:52:10|298.7||298.8||298.8||298.7||870
1736265140000|2025-01-07 15:52:20|||||||||1662
1736265190000|2025-01-07 15:53:10|299.1|298.7|299.1|298.7|299.1|298.7|299.1|298.7|177
1736265200000|2025-01-07 15:53:20|299|298.6|299|298.6|299|298.6|299|298.6|0
1736265210000|2025-01-07 15:53:30|298.9|298.5|298.7|298.5|298.9|298.5|298.6|298.5|2573
1736265230000|2025-01-07 15:53:50||298.6||298.6||298.6||298.6|1576
1736265240000|2025-01-07 15:54:00||298.5||298.5||298.5||298.5|0
1736265260000|2025-01-07 15:54:20|299|298.6|299|298.6|299|298.6|299|298.6|233
1736265270000|2025-01-07 15:54:30|||||||||1662
1736265280000|2025-01-07 15:54:40|||||||||404
1736265290000|2025-01-07 15:54:50|||||||||1329
1736265330000|2025-01-07 15:55:30|||||||||912
1736265350000|2025-01-07 15:55:50|||||||||166
1736265360000|2025-01-07 15:56:00|||||||||1
1736265370000|2025-01-07 15:56:10|||||||||785
1736265380000|2025-01-07 15:56:20|298.9|298.2|298.5|298.2|298.9|298.2|298.5|298.2|624
1736265390000|2025-01-07 15:56:30|298.4||298.4||298.4||298.4||1
1736265420000|2025-01-07 15:57:00|298.5|298.3|298.5|298.2|298.5|298.3|298.5|298.2|39
1736265490000|2025-01-07 15:58:10||298.4||298.3||298.4||298.3|862
1736265510000|2025-01-07 15:58:30|||||||||3784
1736265530000|2025-01-07 15:58:50|298.6|298.5|298.6|298.4|298.6|298.5|298.6|298.3|596
1736265540000|2025-01-07 15:59:00|298.5|298.3|298.6|298.4|298.6|298.4|298.5|298.3|4523
1736265570000|2025-01-07 15:59:30|||||||||599
1736265580000|2025-01-07 15:59:40|298.9|298.6|298.9|298.6|298.9|298.6|298.9|298.6|344
1736265590000|2025-01-07 15:59:50|||||||||66
1736265600000|2025-01-07 16:00:00||298.7||298.7||298.7||298.7|0
1736265620000|2025-01-07 16:00:20|298.8|298.6|298.8|298.6|298.8|298.6|298.8|298.6|274
1736265640000|2025-01-07 16:00:40|||||||||500
1736265660000|2025-01-07 16:01:00|298.9|298.7|298.8|298.7|298.9|298.8|298.8|298.7|961
1736265690000|2025-01-07 16:01:30||298.6||298.6||298.6||298.6|129
1736265700000|2025-01-07 16:01:40|||||||||227
1736265710000|2025-01-07 16:01:50|298.7||298.8||298.8||298.7||680
1736265720000|2025-01-07 16:02:00|||||||||1330
1736265740000|2025-01-07 16:02:20|298.7|298.5|298.7|298.5|298.7|298.5|298.7|298.5|100
1736265750000|2025-01-07 16:02:30|298.6|298.4|298.5|298.4|298.6|298.4|298.5|298.3|793
1736265760000|2025-01-07 16:02:40|298.6|298.5|298.6|298.4|298.8|298.6|298.6|298.4|1475
1736265830000|2025-01-07 16:03:50|298.8|298.6|298.8|298.6|298.8|298.6|298.8|298.6|285
1736265840000|2025-01-07 16:04:00||298.5||298.5||298.5||298.5|255
1736265850000|2025-01-07 16:04:10||298.6||298.5||298.6||298.5|662
1736265890000|2025-01-07 16:04:50|298.7|298.4|298.7|298.4|298.7|298.4|298.6|298.4|3882
1736265930000|2025-01-07 16:05:30|||||||||67
1736265940000|2025-01-07 16:05:40|298.4|298.3|298.3|298|298.4|298.3|298.1|297.8|2930
1736265950000|2025-01-07 16:05:50|298.2|298.1|298.3|298|298.3|298.1|298.1|298|911
1736265960000|2025-01-07 16:06:00|298.4|298.1|298.4|298.1|298.4|298.3|298.4|298.1|1011
1736265970000|2025-01-07 16:06:10||298||298||298||298|5000
1736266030000|2025-01-07 16:07:10|298.3|298.1|298.3|298.1|298.3|298.1|298.3|298.1|1039
1736266040000|2025-01-07 16:07:20|298.1|298|298|297.7|298.1|298|298|297.7|884
1736266050000|2025-01-07 16:07:30|297.8|297.6|297.8|297.6|297.8|297.6|297.8|297.6|12
1736266070000|2025-01-07 16:07:50|||||||||300
1736266090000|2025-01-07 16:08:10|298|297.8|298.1|297.9|298.1|297.9|298|297.8|557
1736266100000|2025-01-07 16:08:20|||||||||1000
1736266120000|2025-01-07 16:08:40|||||||||550
1736266140000|2025-01-07 16:09:00|298.2|298|298.2|298|298.2|298|298.2|298|134
1736266160000|2025-01-07 16:09:20|||||||||6830
1736266170000|2025-01-07 16:09:30|298.3|298.1|298.3|298.1|298.3|298.1|298.3|298.1|2737
1736266180000|2025-01-07 16:09:40|298.1|297.9|298.1|298|298.1|298|298|297.7|392
1736266190000|2025-01-07 16:09:50|298.2|298.1|298.3|298|298.3|298.1|298.2|298|1723
1736266200000|2025-01-07 16:10:00|||||||||1003
1736266210000|2025-01-07 16:10:10|298.2|297.8|298.2|297.8|298.2|297.8|298.2|297.8|1023
1736266220000|2025-01-07 16:10:20|298.3||298.2||298.3||298.2||0
1736266230000|2025-01-07 16:10:30|||||||||500
1736266240000|2025-01-07 16:10:40|298.1|297.7|298.1|297.7|298.1|297.8|298.1|297.7|487
1736266250000|2025-01-07 16:10:50|||||||||170
1736266260000|2025-01-07 16:11:00|298|297.8|298.1|297.8|298.1|297.8|298|297.8|5271
1736266280000|2025-01-07 16:11:20|298.2|297.9|298.2|298.1|298.2|298.1|298.2|297.9|44
1736266300000|2025-01-07 16:11:40|298|298|298|297.7|298|298|298|297.7|1719
1736266310000|2025-01-07 16:11:50|297.9|297.6|297.8|297.6|297.9|297.6|297.8|297.6|299
1736266320000|2025-01-07 16:12:00|297.9|297.7|297.9|297.7|297.9|297.7|297.9|297.7|1183
1736266350000|2025-01-07 16:12:30|298|297.8|298|297.8|298|297.8|298|297.8|12365
1736266360000|2025-01-07 16:12:40|297.9|298|298.1|298|298.1|298|297.9|298|337
1736266370000|2025-01-07 16:12:50||297.8||297.8||297.8||297.8|955
1736266380000|2025-01-07 16:13:00|||||||||1641
1736266390000|2025-01-07 16:13:10|298.2|298.1|298.3|298.1|298.3|298.1|298.2|298.1|773
1736266400000|2025-01-07 16:13:20|||||||||424
1736266430000|2025-01-07 16:13:50|||||||||184
1736266500000|2025-01-07 16:15:00|298.4|298.1|298.4|298.1|298.4|298.1|298.4|298.1|0
1736266510000|2025-01-07 16:15:10|298.3|298|298.4|298.1|298.4|298.1|298.3|298|0
1736266520000|2025-01-07 16:15:20|298.3|298|298.3|298|298.3|298|298.3|298|0
1736266530000|2025-01-07 16:15:30|298.4|298.1|298.3|298|298.4|298.2|298.3|298|51
1736266550000|2025-01-07 16:15:50|298.4|298.1|298.4|298|298.4|298.1|298.2|297.9|0
1736266560000|2025-01-07 16:16:00|298.3|297.9|298.4|298|298.4|298|298.3|297.9|0
1736266600000|2025-01-07 16:16:40|298.3|297.9|298.4|298|298.4|298|298.3|297.9|0
1736266610000|2025-01-07 16:16:50|298.3|297.9|298.3|298.1|298.4|298.2|298.3|297.9|0
1736266620000|2025-01-07 16:17:00|298.2|298|298.3|298.1|298.4|298.2|298.2|297.9|790
1736266640000|2025-01-07 16:17:20|298.4|298.2|298.4|298.2|298.4|298.2|298.4|298.2|0
1736266650000|2025-01-07 16:17:30|298.3|298|298.2|297.9|298.4|298.2|298.2|297.9|649
1736266660000|2025-01-07 16:17:40|298.3|298|298.4|298.1|298.4|298.1|298.3|298|85
1736266670000|2025-01-07 16:17:50|298.3|298|298.3|298|298.3|298|298.3|298|0
1736266680000|2025-01-07 16:18:00|298.4|298.1|298.4|298.1|298.4|298.1|298.3|298|0
1736266690000|2025-01-07 16:18:10|298.3|298|298.3|298|298.3|298|298.3|298|0
1736266710000|2025-01-07 16:18:30|298.4|298.1|298.3|298|298.4|298.1|298.3|298|0
1736266730000|2025-01-07 16:18:50|298.4|298.1|298.3|298|298.4|298.1|298.3|298|0
1736266740000|2025-01-07 16:19:00|298.4|298.1|298.4|298.1|298.4|298.1|298.3|298|0
1736266750000|2025-01-07 16:19:10|298.3|298|298.3|298|298.3|298|298.3|298|0
1736266760000|2025-01-07 16:19:20|298.4|298.1|298.3|298.1|298.5|298.2|298.3|298.1|14
1736266770000|2025-01-07 16:19:30|298.4|298|298.3|298|298.4|298.1|298.2|297.9|537
1736266780000|2025-01-07 16:19:40|298.2|297.9|298.2|297.9|298.2|297.9|298.2|297.9|0
1736266790000|2025-01-07 16:19:50|298.3|298|298.3|298.1|298.4|298.1|298.2|298|0
1736266800000|2025-01-07 16:20:00|298.2|298|298.6|298.3|298.6|298.3|298.2|298|536
1736266810000|2025-01-07 16:20:10|298.5|298.2|298.6|298.3|298.7|298.3|298.5|298.2|0
1736266820000|2025-01-07 16:20:20|298.7|298.4|298.8|298.5|298.8|298.5|298.6|298.4|124
1736266830000|2025-01-07 16:20:30|298.7|298.4|298.9|298.7|299|298.8|298.7|298.4|221
1736266840000|2025-01-07 16:20:40|299|298.8|298.8|298.4|299|298.8|298.8|298.4|212
1736266850000|2025-01-07 16:20:50|299|298.5|299.5|299.1|299.5|299.1|298.9|298.5|97
1736266860000|2025-01-07 16:21:00|299.4|299|299.5|299.2|299.6|299.3|299.4|299|0
1736266870000|2025-01-07 16:21:10|299.6|299.3|299.6|299.3|299.6|299.3|299.5|299.2|0
1736266880000|2025-01-07 16:21:20|299.5|299.2|299.8|299.6|300|299.7|299.5|299.2|2054
1736266890000|2025-01-07 16:21:30|299.7|299.3|299.7|299.3|299.8|299.4|299.7|299.3|159
1736266900000|2025-01-07 16:21:40|299.8|299.4|299.8|299.4|299.8|299.4|299.7|299.3|0
1736266910000|2025-01-07 16:21:50|299.7|299.3|299.7|299.3|299.8|299.4|299.7|299.2|0
1736266920000|2025-01-07 16:22:00|299.8|299.4|299.7|299.3|299.8|299.4|299.7|299.3|0
1736266930000|2025-01-07 16:22:10|299.8|299.4|299.8|299.4|299.8|299.4|299.8|299.4|0
1736266940000|2025-01-07 16:22:20|299.7|299.3|299.8|299.5|299.8|299.6|299.7|299.3|6
1736266950000|2025-01-07 16:22:30|299.7|299.4|299.7|299.4|299.7|299.4|299.7|299.4|0
1736266960000|2025-01-07 16:22:40|299.8|299.5|299.7|299.4|299.8|299.5|299.7|299.4|0
1736266970000|2025-01-07 16:22:50|299.8|299.5|299.7|299.5|299.8|299.5|299.5|299.3|83
1736266980000|2025-01-07 16:23:00|299.6|299.4|299.6|299.4|299.6|299.4|299.6|299.4|0
1736266990000|2025-01-07 16:23:10|299.7|299.5|299.6|299.4|299.7|299.5|299.6|299.4|0
1736267000000|2025-01-07 16:23:20|299.7|299.3|299.7|299.4|299.7|299.4|299.7|299.3|0
1736267010000|2025-01-07 16:23:30|299.6|299.3|299.6|299.3|299.7|299.4|299.6|299.3|0
1736267020000|2025-01-07 16:23:40|299.7|299.4|299.7|299.4|299.7|299.4|299.7|299.4|0
1736267030000|2025-01-07 16:23:50|299.6|299.3|299.6|299.3|299.7|299.4|299.6|299.3|0
1736267040000|2025-01-07 16:24:00|299.7|299.4|299.4|299.1|299.7|299.4|299.3|299.1|0
1736267050000|2025-01-07 16:24:10|299.5|299.2|299.5|299.2|299.5|299.2|299.4|299.1|0
1736267060000|2025-01-07 16:24:20|299.4|299.1|299.4|299.2|299.4|299.2|299.3|298.9|72
1736267070000|2025-01-07 16:24:30|299.3|299.1|299.3|299.1|299.4|299.2|299.3|299.1|0
1736267080000|2025-01-07 16:24:40|299.4|299.2|299.2|299|299.4|299.2|299.2|299|0
1736267090000|2025-01-07 16:24:50|299.3|299.1|299.3|299.1|299.3|299.1|299.2|299|499
1736267100000|2025-01-07 16:25:00|299.2|299|299.4|299.1|299.5|299.3|299.2|299|1108
1736267110000|2025-01-07 16:25:10|299.5|299.2|299.5|299.2|299.5|299.2|299.3|299.1|0
1736267130000|2025-01-07 16:25:30|299.4|299.1|299.5|299.2|299.5|299.2|299.4|299.1|0
1736267140000|2025-01-07 16:25:40|299.4|299.1|299.4|299.1|299.4|299.1|299.4|299.1|0
1736267150000|2025-01-07 16:25:50|299.5|299.2|299.5|299.2|299.5|299.2|299.5|299.2|0
1736267160000|2025-01-07 16:26:00|299.4|299.1|299.5|299.2|299.5|299.2|299.4|299.1|0
1736267170000|2025-01-07 16:26:10|299.4|299.1|299.5|299.2|299.5|299.2|299.4|299.1|0
1736267180000|2025-01-07 16:26:20|299.4|299.1|299.5|299.2|299.5|299.2|299.4|299.1|0
1736267200000|2025-01-07 16:26:40|299.4|299.1|299.4|299.1|299.5|299.2|299.3|299|656
1736267210000|2025-01-07 16:26:50|299.3|299|299.4|299.1|299.4|299.1|299.3|299|0
1736267220000|2025-01-07 16:27:00|299.3|299|299.6|299.3|299.6|299.3|299.2|299|723
1736267230000|2025-01-07 16:27:10|299.5|299.2|299.5|299.2|299.6|299.3|299.4|299.1|0
1736267240000|2025-01-07 16:27:20|299.4|299.1|299.4|299.1|299.5|299.2|299.4|299|0
1736267250000|2025-01-07 16:27:30|299.3|299|299.3|299|299.4|299.1|299.3|299|0
1736267260000|2025-01-07 16:27:40|299.4|299.1|299.6|299.3|299.6|299.3|299.2|299|49
1736267270000|2025-01-07 16:27:50|299.5|299.2|299.6|299.3|299.6|299.3|299.5|299.2|0
1736267280000|2025-01-07 16:28:00|299.5|299.2|299.6|299.3|299.7|299.5|299.5|299.2|1
1736267300000|2025-01-07 16:28:20|299.7|299.4|299.6|299.4|299.7|299.5|299.6|299.3|0
1736267310000|2025-01-07 16:28:30|299.7|299.5|299.7|299.5|299.7|299.5|299.6|299.4|0
1736267320000|2025-01-07 16:28:40|300|299.6|300|299.5|300.1|299.6|300|299.5|0
1736267330000|2025-01-07 16:28:50|300.1|299.6|299.9|299.6|300.1|299.6|299.8|299.5|79
1736267340000|2025-01-07 16:29:00|299.8|299.5|299.9|299.6|299.9|299.6|299.8|299.5|496
1736267350000|2025-01-07 16:29:10|299.8|299.5|300|299.7|300.1|299.8|299.8|299.5|900
1736267360000|2025-01-07 16:29:20|300.1|299.8|300|299.7|300.1|299.9|300|299.7|0
1736267370000|2025-01-07 16:29:30|300.1|299.8|300|299.7|300.1|299.8|300|299.7|0
1736267380000|2025-01-07 16:29:40|300.1|299.8|299.7|299.5|300.1|299.8|299.6|299.4|3296
1736267390000|2025-01-07 16:29:50|299.8|299.4|299.7|299.5|299.8|299.5|299.6|299.3|0
1736496000000|2025-01-10 08:00:00|281.5|275.2|279.5|276.1|281.6|276.1|279.2|275.2|6140
1736496010000|2025-01-10 08:00:10|279.4|276.2|279.4|276.2|279.4|276.3|279.2|276|0
1736496020000|2025-01-10 08:00:20|279.2|276.3|279.1|275.7|279.2|276.3|278.8|275.1|18
1736496030000|2025-01-10 08:00:30|279|275.9|278.8|275.6|279|276|278.1|275.3|3569
1736496040000|2025-01-10 08:00:40|278.7|275.4|276.5|275.3|278.7|275.4|276.5|275.3|273
1736496050000|2025-01-10 08:00:50|276.4|271.8|275|271.9|276.4|271.9|274.9|271.8|92989
1736496060000|2025-01-10 08:01:00||271.8||271.8||271.8||271.7|0
1736496070000|2025-01-10 08:01:10||271.7||271.7||271.7||271.7|3094
1736496080000|2025-01-10 08:01:20|274.8|271.5|274.6|271.4|274.8|271.5|274.4|271.4|504
1736496090000|2025-01-10 08:01:30|274.7|272|274.6|272|274.7|272|274.6|272|428
1736496100000|2025-01-10 08:01:40|274.4||274.4||274.4||274.4||0
1736496110000|2025-01-10 08:01:50|||||||||1000
1736496120000|2025-01-10 08:02:00|||||||||1781
1736496140000|2025-01-10 08:02:20|||||||||68
1736496160000|2025-01-10 08:02:40|274.3|273.1|274.4|273.1|274.4|273.1|274.3|273.1|96
1736496170000|2025-01-10 08:02:50||273.2||273.2||273.2||273.2|0
1736496180000|2025-01-10 08:03:00|274.7|273.8|275.1|273.9|275.2|274.5|274.7|273.8|1293
1736496190000|2025-01-10 08:03:10|275.5|274|274.6|273.2|275.5|274.7|274.6|273.2|2497
1736496200000|2025-01-10 08:03:20|274.5|272.3|272.9|272.3|274.5|272.3|272.9|272.3|289
1736496230000|2025-01-10 08:03:50|||||||||1444
1736496240000|2025-01-10 08:04:00|272.8|271.2|273|271.9|273.1|271.9|272.5|271.2|3524
1736496250000|2025-01-10 08:04:10|274.2|272|271.9|271.3|274.2|272.9|271.9|271.3|2900
1736496260000|2025-01-10 08:04:20|271.8|270.7|271.8|270.7|271.8|270.7|271.8|270.7|5139
1736496270000|2025-01-10 08:04:30|271.9|271.6|271.9|271.1|271.9|271.6|271.9|271.1|1140
1736496290000|2025-01-10 08:04:50||271.6||271.5||271.6||271.5|1586
1736496300000|2025-01-10 08:05:00||271.7||271.6||271.7||271.6|510
1736496310000|2025-01-10 08:05:10||271.7||271.7||271.7||271.6|150
1736496320000|2025-01-10 08:05:20||271.6||271.6||271.6||271.6|409
1736496330000|2025-01-10 08:05:30||271.8||271.8||271.8||271.8|1025
1736496340000|2025-01-10 08:05:40|||||||||885
1736496350000|2025-01-10 08:05:50|||||||||1534
1736496360000|2025-01-10 08:06:00|||||||||800
1736496370000|2025-01-10 08:06:10||271.7||271.6||271.7||271.6|33
1736496380000|2025-01-10 08:06:20|||||||||82
1736496390000|2025-01-10 08:06:30|||||||||482
1736496410000|2025-01-10 08:06:50||271.7||271.8||271.8||271.7|1109
1736496420000|2025-01-10 08:07:00|||||||||250
1736496430000|2025-01-10 08:07:10|||||||||250
1736496450000|2025-01-10 08:07:30||271.7||271.6||271.7||271.6|140
1736496460000|2025-01-10 08:07:40||271.8||271.8||271.8||271.8|331
1736496470000|2025-01-10 08:07:50||271.6||271.6||271.7||271.6|448
1736496480000|2025-01-10 08:08:00||271.7||271.8||271.8||271.7|388
1736496490000|2025-01-10 08:08:10||271.7||271.6||271.7||271.6|10
1736496500000|2025-01-10 08:08:20|271.8|271.7|271.9|271.3|271.9|271.7|271.8|271.3|179
1736496510000|2025-01-10 08:08:30||271.5||271.5||271.5||271.5|281
1736496520000|2025-01-10 08:08:40|271.8|271.2|271.9|271.5|271.9|271.8|271.8|271.2|1886
1736496530000|2025-01-10 08:08:50||271.8||271.8||271.8||271.8|917
1736496540000|2025-01-10 08:09:00|||||||||2603
1736496550000|2025-01-10 08:09:10|||||||||150
1736496570000|2025-01-10 08:09:30|||||||||1000
1736496590000|2025-01-10 08:09:50|||||||||10150
1736496600000|2025-01-10 08:10:00|271.7|271.7|271.9|271.8|271.9|271.8|271.6|271.2|1444
1736496610000|2025-01-10 08:10:10|271.8|271.3|271.8|271.3|271.8|271.3|271.8|271.2|1891
1736496620000|2025-01-10 08:10:20||271.2||271.2||271.2||271.2|0
1736496630000|2025-01-10 08:10:30|||||||||97
1736496640000|2025-01-10 08:10:40|271.9|271.6|271.9|271.3|271.9|271.6|271.9|271.3|663
1736496660000|2025-01-10 08:11:00||271.4||271.6||271.6||271.4|150
1736496700000|2025-01-10 08:11:40|271.6|271.2|271.9|271.6|271.9|271.6|271.6|271.2|952
1736496710000|2025-01-10 08:11:50|271.8|271.2|271.8|271.2|271.8|271.2|271.8|271.2|0
1736496740000|2025-01-10 08:12:20|271.9|271.3|271.9|271.4|271.9|271.4|271.9|271.3|7345
1736496760000|2025-01-10 08:12:40||271.3||271.4||271.5||271.3|131
1736496790000|2025-01-10 08:13:10|||||||||730
1736496800000|2025-01-10 08:13:20|273.6|272.9|274.2|273.4|274.3|273.4|273.6|272.9|1427
1736496840000|2025-01-10 08:14:00|274.1|273.3|273.8|273|274.1|273.3|273.8|273|0
1736496850000|2025-01-10 08:14:10|||||||||1057
1736496860000|2025-01-10 08:14:20|||||||||18
1736496890000|2025-01-10 08:14:50|||||||||50
1736496900000|2025-01-10 08:15:00|273.7|272.5|273.7|272.5|273.7|272.5|273.7|272.5|611
1736496910000|2025-01-10 08:15:10||272.6||272.6||272.6||272.6|2
1736496940000|2025-01-10 08:15:40||272.8||272.8||272.8||272.8|0
1736496950000|2025-01-10 08:15:50|||||||||7
1736496990000|2025-01-10 08:16:30|273.6||273.5||273.6||273.5||90
1736497010000|2025-01-10 08:16:50|273.4|272.3|273.1|272.3|273.4|272.3|273.1|272.3|446
1736497020000|2025-01-10 08:17:00|273||273||273||273||0
1736497030000|2025-01-10 08:17:10|273.8|272.4|273.8|273.1|273.8|273.1|273.8|272.4|3651
1736497040000|2025-01-10 08:17:20||273.2||273.2||273.2||273.2|0
1736497070000|2025-01-10 08:17:50|||||||||99
1736497080000|2025-01-10 08:18:00|274|273.3|274.3|274|274.3|274|274|273.3|976
1736497120000|2025-01-10 08:18:40|||||||||3
1736497140000|2025-01-10 08:19:00|||||||||198
1736497190000|2025-01-10 08:19:50|||||||||198
1736497200000|2025-01-10 08:20:00|273.9|273.4|273.9|273.4|273.9|273.4|273.9|273.4|75
1736497210000|2025-01-10 08:20:10|273.5|273.1|272.9|272.6|273.5|273.1|272.9|272.6|519
1736497220000|2025-01-10 08:20:20|272.8|272.3|272.8|272.4|272.8|272.4|272.8|272.3|221
1736497280000|2025-01-10 08:21:20|272.7|272.7|272.9|272.7|272.9|272.7|272.7|272.7|54
1736497290000|2025-01-10 08:21:30|272.5|272|273.2|272.8|273.2|272.8|272.5|272|321
1736497320000|2025-01-10 08:22:00|274.2|273.3|274.3|273.5|274.3|273.5|274.2|273.3|6547
1736497340000|2025-01-10 08:22:20||273.6||273.8||273.8||273.6|542
1736497350000|2025-01-10 08:22:30||273.9||273.9||273.9||273.9|100
1736497360000|2025-01-10 08:22:40|274.4|274.2|274.7|274.2|274.7|274.2|274.4|273.9|2924
1736497370000|2025-01-10 08:22:50|274.6|274|274.7|274|274.7|274|274.6|274|0
1736497400000|2025-01-10 08:23:20||274.1||274.1||274.1||274.1|2535
1736497440000|2025-01-10 08:24:00|274.6|274.3|274.9|274.6|274.9|274.6|274.6|274.3|628
1736497450000|2025-01-10 08:24:10||274.4||274.4||274.4||274.4|639
1736497470000|2025-01-10 08:24:30|||||||||24
1736497490000|2025-01-10 08:24:50|||||||||1807
1736497510000|2025-01-10 08:25:10|275|274.5|275.9|275.2|276|275.2|275|274.5|2570
1736497540000|2025-01-10 08:25:40|275.3|274.9|275.3|274.8|275.3|274.9|275.3|274.8|1068
1736497560000|2025-01-10 08:26:00|275.5|275|275.8|275.1|275.8|275.1|275.5|275|615
1736497570000|2025-01-10 08:26:10|275.9||275.9||275.9||275.9||250
1736497590000|2025-01-10 08:26:30|||||||||483
1736497610000|2025-01-10 08:26:50|||||||||118
1736497630000|2025-01-10 08:27:10|275.8||275.8||275.8||275.8||3
1736497640000|2025-01-10 08:27:20|||||||||29
1736497710000|2025-01-10 08:28:30|276.2|275.8|276|275.6|276.2|275.8|276|275.6|1263
1736497720000|2025-01-10 08:28:40|275.9|275.3|275.9|275.3|275.9|275.4|275.9|275.1|5622
1736497730000|2025-01-10 08:28:50||275.2||275.4||275.4||275.2|2440
1736497740000|2025-01-10 08:29:00||275.3||275.3||275.3||275.3|0
1736497760000|2025-01-10 08:29:20|275.8|275.7|275.8|275.1|275.8|275.7|275.8|275.1|747
1736497770000|2025-01-10 08:29:30|276|275.4|276|275.5|276|275.5|276|275.4|328
1736497800000|2025-01-10 08:30:00|276.5|275.9|277|276.4|277|276.4|276.5|275.9|2888
1736497810000|2025-01-10 08:30:10||276.5||276.5||276.5||276.5|0
1736497840000|2025-01-10 08:30:40||276.6||276.5||276.6||276.5|85
1736497870000|2025-01-10 08:31:10|||||||||183
1736497890000|2025-01-10 08:31:30|||||||||1006
1736497900000|2025-01-10 08:31:40|276.7|276.8|276.7|276.5|276.7|276.8|276.7|276.5|494
1736497910000|2025-01-10 08:31:50|276.8|276.6|277.1|276.5|277.1|276.7|276.8|276.5|269
1736497940000|2025-01-10 08:32:20|277||277||277||277||0
1736497950000|2025-01-10 08:32:30|277.1||277.1||277.1||277.1||0
1736497970000|2025-01-10 08:32:50|277||277.1||277.1||277||0
1736497980000|2025-01-10 08:33:00|277||277||277||277||0
1736497990000|2025-01-10 08:33:10|||||||||65
1736498090000|2025-01-10 08:34:50|||||||||8
1736498160000|2025-01-10 08:36:00|276.9||276.9||276.9||276.9||361
1736498170000|2025-01-10 08:36:10|277.1|276.8|277.1|276.6|277.1|276.8|277.1|276.6|173
1736498200000|2025-01-10 08:36:40|277.3|276.8|277.3|276.8|277.3|276.8|277.3|276.8|18015
1736498210000|2025-01-10 08:36:50|277.6|277.1|277.6|277.1|277.6|277.1|277.6|277.1|691
1736498220000|2025-01-10 08:37:00|277.5||277.6||277.6||277.5||29
1736498230000|2025-01-10 08:37:10|278.1|277|278.2|277.5|278.2|277.5|278.1|277|333
1736498240000|2025-01-10 08:37:20|278.4||278.4||278.4||278.4||0
1736498260000|2025-01-10 08:37:40||277.6||277.6||277.6||277.6|0
1736498270000|2025-01-10 08:37:50|278.5||278.5||278.5||278.5||0
1736498290000|2025-01-10 08:38:10||277.7||277.9||277.9||277.7|3000
1736498330000|2025-01-10 08:38:50|||||||||6181
1736498340000|2025-01-10 08:39:00|||||||||500
1736498420000|2025-01-10 08:40:20|||||||||29
1736498430000|2025-01-10 08:40:30|||||||||1797
1736498450000|2025-01-10 08:40:50|278.4|278.4|278.4|277.9|278.4|278.4|278.4|277.9|424
1736498470000|2025-01-10 08:41:10|||||||||8
1736498490000|2025-01-10 08:41:30|277.9|277.1|277.3|276.9|277.9|277.1|277.3|276.9|897
1736498500000|2025-01-10 08:41:40|||||||||97
1736498510000|2025-01-10 08:41:50|277.2||277.2||277.2||277.2||7
1736498540000|2025-01-10 08:42:20|||||||||2000
1736498550000|2025-01-10 08:42:30|277.1||277.2||277.2||277.1||156
1736498570000|2025-01-10 08:42:50|||||||||350
1736498590000|2025-01-10 08:43:10|||||||||1074
1736498600000|2025-01-10 08:43:20|277.1|276.6|276.8|276.3|277.1|276.6|276.8|276.3|411
1736498630000|2025-01-10 08:43:50|||||||||200
1736498640000|2025-01-10 08:44:00||276.4||276.4||276.4||276.4|0
1736498660000|2025-01-10 08:44:20|276.7||276.7||276.7||276.7||0
1736498710000|2025-01-10 08:45:10|||||||||224
1736498730000|2025-01-10 08:45:30||276.5||276.5||276.6||276.5|1661
1736498740000|2025-01-10 08:45:40|||||||||252
1736498780000|2025-01-10 08:46:20|276.6|276.7|277.4|277.1|277.4|277.1|276.6|276.7|169
1736498790000|2025-01-10 08:46:30|277.6|277|277.4|277|277.6|277.3|277.4|277|2333
1736498800000|2025-01-10 08:46:40|277.5||277.5||277.5||277.5||0
1736498820000|2025-01-10 08:47:00|277.6||277.6||277.6||277.6||0
1736498830000|2025-01-10 08:47:10|277.5||277.3||277.6||277.3||0
1736498880000|2025-01-10 08:48:00|||||||||5
1736498890000|2025-01-10 08:48:10|||||||||1302
1736498900000|2025-01-10 08:48:20|277.5|277.2|277.6|277.2|277.6|277.2|277.5|277.2|140
1736499070000|2025-01-10 08:51:10|||||||||1
1736499080000|2025-01-10 08:51:20|278.5|277.9|278.7|278|278.7|278|278.5|277.9|277
1736499100000|2025-01-10 08:51:40|278.6||278.6||278.6||278.6||0
1736499130000|2025-01-10 08:52:10|||||||||1500
1736499190000|2025-01-10 08:53:10|278.5||278.5||278.5||278.5||0
1736499210000|2025-01-10 08:53:30|||||||||58
1736499240000|2025-01-10 08:54:00|278.4|277.9|277.9|277.3|278.4|277.9|277.9|277.3|218
1736499250000|2025-01-10 08:54:10|277.6|277|277.6|277|277.6|277|277.6|277|277
1736499260000|2025-01-10 08:54:20|||||||||300
1736499270000|2025-01-10 08:54:30||277.1||277.1||277.1||277.1|0
1736499380000|2025-01-10 08:56:20|277.8|277.4|278.2|277.7|278.2|277.7|277.8|277.4|427
1736499450000|2025-01-10 08:57:30||277.8||277.8||277.8||277.8|0
1736499460000|2025-01-10 08:57:40|278.5|278|278.5|277.9|278.5|278.1|278.5|277.9|406
1736499480000|2025-01-10 08:58:00|||||||||89
1736499500000|2025-01-10 08:58:20|||||||||800
1736499510000|2025-01-10 08:58:30|278.3||278.3||278.3||278.3||547
1736499560000|2025-01-10 08:59:20|277.8|277.3|277.8|277.2|277.8|277.3|277.8|277.2|651
1736499580000|2025-01-10 08:59:40|277.7||277.7||277.7||277.7||46750
1736499600000|2025-01-10 09:00:00||277.3||277.2||277.3||277.2|582
1736499610000|2025-01-10 09:00:10|277.5|277|277.4|277|277.5|277|277.4|277|788
1736499630000|2025-01-10 09:00:30||277.1||277||277.1||277|0
1736499660000|2025-01-10 09:01:00|277.2|276.6|277.1|276.6|277.2|276.6|277.1|276.6|1115
1736499760000|2025-01-10 09:02:40|||||||||136
1736499780000|2025-01-10 09:03:00|||||||||450
1736499800000|2025-01-10 09:03:20|||||||||3605
1736499820000|2025-01-10 09:03:40|||||||||1075
1736499850000|2025-01-10 09:04:10|||||||||17
1736499870000|2025-01-10 09:04:30|277.2||277.2||277.2||277.2||0
1736499890000|2025-01-10 09:04:50|277.1|276.7|277.1|276.7|277.1|276.7|277.1|276.7|6
1736499910000|2025-01-10 09:05:10|277.5|277.1|277.7|277.2|277.7|277.2|277.5|277.1|83
1736499930000|2025-01-10 09:05:30|||||||||17
1736499940000|2025-01-10 09:05:40||277.4||277.4||277.4||277.4|646
1736499950000|2025-01-10 09:05:50|278|277.5|278|277.5|278|277.5|278|277.5|841
1736500020000|2025-01-10 09:07:00|277.7|277.4|277.7|277.4|277.7|277.4|277.7|277.4|639
1736500030000|2025-01-10 09:07:10|277.6||277.7||277.7||277.6||518
1736500060000|2025-01-10 09:07:40|||||||||5
1736500120000|2025-01-10 09:08:40|||||||||427
1736500140000|2025-01-10 09:09:00|||||||||100
1736500150000|2025-01-10 09:09:10|||||||||1786
1736500210000|2025-01-10 09:10:10|277.6||277.6||277.6||277.6||0
1736500220000|2025-01-10 09:10:20|277.5|277.2|277.5|277.2|277.5|277.2|277.5|277.2|1655
1736500230000|2025-01-10 09:10:30|||||||||358
1736500260000|2025-01-10 09:11:00|277.4|276.8|277.3|276.8|277.4|276.8|277.3|276.8|1293
1736500280000|2025-01-10 09:11:20|277.2||277.2||277.2||277.2||0
1736500310000|2025-01-10 09:11:50|277.9|277.3|277.9|277.3|277.9|277.3|277.9|277.3|435
1736500330000|2025-01-10 09:12:10|278||278||278||278||0
1736500350000|2025-01-10 09:12:30|277.9|277.4|278|277.4|278|277.4|277.9|277.4|0
1736500370000|2025-01-10 09:12:50|||||||||145
1736500390000|2025-01-10 09:13:10||277.5||277.5||277.5||277.5|0
1736500420000|2025-01-10 09:13:40||277.6||277.6||277.6||277.6|54
1736500430000|2025-01-10 09:13:50|277.6|277.5|277.5|276.9|277.6|277.5|277.5|276.9|688
1736500480000|2025-01-10 09:14:40|277.4|276.8|277.5|276.8|277.5|276.8|277.4|276.8|0
1736500540000|2025-01-10 09:15:40|277.3||277.3||277.3||277.3||67
1736500550000|2025-01-10 09:15:50|||||||||36
1736500560000|2025-01-10 09:16:00|277.2|276.6|277|276.5|277.2|276.6|277|276.5|2
1736500580000|2025-01-10 09:16:20|||||||||1000
1736500590000|2025-01-10 09:16:30||276.6||276.6||276.6||276.6|0
1736500600000|2025-01-10 09:16:40||276.5||276.6||276.6||276.5|0
1736500610000|2025-01-10 09:16:50||276.5||276.5||276.5||276.5|0
1736500620000|2025-01-10 09:17:00||276.6||276.6||276.6||276.6|0
1736500670000|2025-01-10 09:17:50|||||||||263
1736500680000|2025-01-10 09:18:00||276.5||276.6||276.6||276.5|100
1736500720000|2025-01-10 09:18:40||276.5||276.5||276.5||276.5|0
1736500770000|2025-01-10 09:19:30||276.6||276.6||276.6||276.6|0
1736500790000|2025-01-10 09:19:50||276.5||276.5||276.5||276.5|0
1736500800000|2025-01-10 09:20:00||276.6||276.6||276.6||276.6|0
1736500850000|2025-01-10 09:20:50|||||||||1
1736500860000|2025-01-10 09:21:00|||||||||1089
1736500880000|2025-01-10 09:21:20|276.7|276.2|276.7|276.2|276.7|276.2|276.7|276.2|1007
1736500890000|2025-01-10 09:21:30|276.6||276.6||276.6||276.6||1196
1736500900000|2025-01-10 09:21:40|276.5||276.5||276.5||276.5||300
1736500980000|2025-01-10 09:23:00|||||||||458
1736501120000|2025-01-10 09:25:20|276.6|276.3|276.6|276.3|276.6|276.3|276.6|276.3|280
1736501130000|2025-01-10 09:25:30|277.1|276.7|277.1|276.7|277.1|276.7|277.1|276.7|218
1736501150000|2025-01-10 09:25:50|||||||||108
1736501160000|2025-01-10 09:26:00|||||||||50
1736501170000|2025-01-10 09:26:10|||||||||108
1736501230000|2025-01-10 09:27:10|||||||||60
1736501250000|2025-01-10 09:27:30|276.7|276.5|277.1|276.6|277.1|276.6|276.6|276.4|1084
1736501270000|2025-01-10 09:27:50|277|276.5|276.8|276.4|277|276.5|276.8|276.4|74
1736501280000|2025-01-10 09:28:00|276.7||276.7||276.7||276.7||200
1736501310000|2025-01-10 09:28:30|||||||||1797
1736501330000|2025-01-10 09:28:50|276.6||276.6||276.6||276.6||0
1736501350000|2025-01-10 09:29:10|||||||||121
1736501380000|2025-01-10 09:29:40|||||||||151
1736501390000|2025-01-10 09:29:50|276.5|276.2|276.4|276.2|276.5|276.2|276.4|276.2|285
1736501400000|2025-01-10 09:30:00|276.3|276|276.3|276|276.3|276|276.3|276|64
1736501440000|2025-01-10 09:30:40|||||||||30
1736501450000|2025-01-10 09:30:50||276.1||276||276.1||276|135
1736501460000|2025-01-10 09:31:00|276.6|276.1|276.6|276.2|276.6|276.2|276.6|276.1|589
1736501500000|2025-01-10 09:31:40|||||||||1900
1736501560000|2025-01-10 09:32:40|||||||||25
1736501580000|2025-01-10 09:33:00|||||||||1396
1736501620000|2025-01-10 09:33:40|||||||||1047
1736501750000|2025-01-10 09:35:50|||||||||1436
1736501820000|2025-01-10 09:37:00|276.2|275.9|276.3|276|276.5|276.1|276.1|275.8|18595
1736501830000|2025-01-10 09:37:10|276.2|275.9|276.2|275.8|276.2|275.9|276.2|275.8|0
1736501880000|2025-01-10 09:38:00|||||||||925
1736501890000|2025-01-10 09:38:10||276.1||276.1||276.1||276.1|0
1736501900000|2025-01-10 09:38:20|276.3||276.3||276.3||276.3||548
1736501910000|2025-01-10 09:38:30|||||||||31
1736501920000|2025-01-10 09:38:40|276.6|276.2|276.5|276.1|276.6|276.2|276.5|276.1|34
1736501940000|2025-01-10 09:39:00|||||||||375
1736501950000|2025-01-10 09:39:10|276.4||276.4||276.4||276.4||0
1736501970000|2025-01-10 09:39:30|276.2|275.7|276.2|275.7|276.2|275.7|276.2|275.7|974
1736501990000|2025-01-10 09:39:50|276.3|275.8|276.3|275.8|276.3|275.8|276.3|275.8|1275
1736502030000|2025-01-10 09:40:30|276.2||276.2||276.2||276.2||0
1736502190000|2025-01-10 09:43:10|275.9|276|275.8|275.6|275.9|276|275.8|275.6|1092
1736502200000|2025-01-10 09:43:20|275.5|275.3|275.5|275.1|275.5|275.3|275.5|275.1|730
1736502230000|2025-01-10 09:43:50|275.6|275.2|275.5|275.4|275.6|275.4|275.5|275.2|34
1736502240000|2025-01-10 09:44:00|275.6|275.3|275.6|275.3|275.6|275.3|275.6|275.3|246
1736502270000|2025-01-10 09:44:30|275.4|275.2|275.4|275|275.4|275.2|275.4|275|63
1736502280000|2025-01-10 09:44:40|275.6|275.4|275.6|275.4|275.6|275.4|275.6|275.4|391
1736502310000|2025-01-10 09:45:10||275.2||275.2||275.2||275.2|0
1736502370000|2025-01-10 09:46:10|||||||||921
1736502380000|2025-01-10 09:46:20|275.7|275.5|275.9|275.7|275.9|275.7|275.7|275.5|512
1736502390000|2025-01-10 09:46:30|276.1|275.8|276.1|275.8|276.1|275.8|276.1|275.8|17
1736502440000|2025-01-10 09:47:20|||||||||675
1736502580000|2025-01-10 09:49:40|276.2|276|276.2|276|276.2|276|276.2|276|234
1736502590000|2025-01-10 09:49:50|276.5|276.2|276.5|276.3|276.5|276.3|276.5|276.2|1
1736502600000|2025-01-10 09:50:00|||||||||1
1736502610000|2025-01-10 09:50:10|276.6|276.4|276.6|276.3|276.6|276.4|276.6|276.3|141
1736502710000|2025-01-10 09:51:50|||||||||179
1736502730000|2025-01-10 09:52:10|276.5|276|276.5|276|276.5|276|276.5|276|615
1736502760000|2025-01-10 09:52:40|276.4||276.4||276.4||276.4||0
1736502850000|2025-01-10 09:54:10|276.3||276.3||276.3||276.3||30
1736502870000|2025-01-10 09:54:30|276.4|276.2|276.4|276|276.4|276.2|276.4|276|420
1736502890000|2025-01-10 09:54:50|276.3||276.3||276.3||276.3||18
1736502970000|2025-01-10 09:56:10|275.9|275.6|275.8|275.6|275.9|275.6|275.8|275.6|1029
1736502980000|2025-01-10 09:56:20|275.6|275.3|275.6|275.3|275.6|275.3|275.6|275.3|415
1736502990000|2025-01-10 09:56:30|275.5|275|275.4|275.1|275.5|275.1|275.4|275|326
1736503000000|2025-01-10 09:56:40||275.2||275.1||275.2||275.1|0
1736503010000|2025-01-10 09:56:50|||||||||40
1736503020000|2025-01-10 09:57:00||275.2||275.1||275.2||275.1|0
1736503050000|2025-01-10 09:57:30||275||275||275||275|0
1736503060000|2025-01-10 09:57:40|275.3||275.3||275.3||275.3||0
1736503070000|2025-01-10 09:57:50|275.4|275.1|275.4|275.1|275.4|275.1|275.4|275.1|837
1736503080000|2025-01-10 09:58:00||275||275||275||275|0
1736503160000|2025-01-10 09:59:20|||||||||800
1736503190000|2025-01-10 09:59:50|275.8|275.6|275.8|275.6|275.8|275.6|275.8|275.6|199
1736503250000|2025-01-10 10:00:50|276.2|275.9|276.1|275.8|276.2|275.9|276.1|275.8|774
1736503270000|2025-01-10 10:01:10||276||276||276||276|90
1736503280000|2025-01-10 10:01:20||275.8||275.8||275.8||275.8|1162
1736503290000|2025-01-10 10:01:30|276.2|275.9|276.2|275.9|276.2|275.9|276.2|275.9|151
1736503320000|2025-01-10 10:02:00|||||||||61
1736503390000|2025-01-10 10:03:10|||||||||605
1736503450000|2025-01-10 10:04:10|||||||||142
1736503480000|2025-01-10 10:04:40||276||276||276.1||276|741
1736503490000|2025-01-10 10:04:50|276.4|276.1|276.4|276.1|276.4|276.1|276.4|276.1|2
1736503500000|2025-01-10 10:05:00||276||276||276||276|0
1736503510000|2025-01-10 10:05:10|276.5|276.2|276.5|276.2|276.5|276.2|276.5|276.2|317
1736503520000|2025-01-10 10:05:20|276.6|276.3|276.6|276.2|276.6|276.3|276.6|276.2|781
1736503600000|2025-01-10 10:06:40|||||||||464
1736503700000|2025-01-10 10:08:20|276.5||276.4||276.5||276.4||0
1736503710000|2025-01-10 10:08:30|276.6||276.5||276.6||276.5||625
1736503730000|2025-01-10 10:08:50|276.6||276.6||276.6||276.6||0
1736503740000|2025-01-10 10:09:00|276.5||276.5||276.5||276.5||0
1736503750000|2025-01-10 10:09:10|276.4||276.4||276.4||276.4||65
1736503770000|2025-01-10 10:09:30|276.3|276.1|276.3|276.1|276.3|276.1|276.3|276.1|926
1736503790000|2025-01-10 10:09:50|276.5||276.4||276.5||276.4||440
1736503810000|2025-01-10 10:10:10|276.1|275.9|276.1|275.9|276.1|275.9|276.1|275.9|1216
1736503830000|2025-01-10 10:10:30|276|275.8|276|275.7|276|275.8|276|275.7|977
1736503850000|2025-01-10 10:10:50|||||||||442
1736503860000|2025-01-10 10:11:00|276.1||276||276.1||276||0
1736503880000|2025-01-10 10:11:20|276.1|275.8|276.1|275.8|276.1|275.8|276.1|275.8|0
1736503920000|2025-01-10 10:12:00|276|275.9|276|275.8|276|275.9|276|275.8|0
1736503940000|2025-01-10 10:12:20||275.7||275.7||275.7||275.7|0
1736503960000|2025-01-10 10:12:40||275.8||275.7||275.8||275.7|0
1736503980000|2025-01-10 10:13:00||275.8||275.8||275.8||275.8|0
1736503990000|2025-01-10 10:13:10||275.7||275.7||275.7||275.7|73
1736504040000|2025-01-10 10:14:00||275.8||275.8||275.8||275.8|0
1736504050000|2025-01-10 10:14:10||275.7||275.8||275.8||275.7|0
1736504070000|2025-01-10 10:14:30||275.7||275.7||275.7||275.7|0
1736504080000|2025-01-10 10:14:40||275.8||275.8||275.8||275.8|0
1736504090000|2025-01-10 10:14:50||275.7||275.7||275.7||275.7|0
1736504120000|2025-01-10 10:15:20||275.8||275.7||275.8||275.7|0
1736504130000|2025-01-10 10:15:30||275.8||275.7||275.8||275.7|0
1736504150000|2025-01-10 10:15:50|||||||||1000
1736504170000|2025-01-10 10:16:10|||||||||3602
1736504190000|2025-01-10 10:16:30||275.8||275.7||275.8||275.7|0
1736504230000|2025-01-10 10:17:10|||||||||7
1736504260000|2025-01-10 10:17:40||275.8||275.8||275.8||275.8|0
1736504280000|2025-01-10 10:18:00||275.7||275.8||275.8||275.7|0
1736504290000|2025-01-10 10:18:10||275.7||275.7||275.7||275.7|0
1736504320000|2025-01-10 10:18:40|||||||||100
1736504340000|2025-01-10 10:19:00||275.8||275.7||275.8||275.7|0
1736504350000|2025-01-10 10:19:10|276.2|275.8|276.2|275.9|276.2|275.9|276.2|275.8|4018
1736504360000|2025-01-10 10:19:20||275.8||275.7||275.8||275.7|0
1736504380000|2025-01-10 10:19:40|276.1||276.1||276.1||276.1||1074
1736504400000|2025-01-10 10:20:00|275.8|275.3|275.7|275.3|275.8|275.3|275.7|275.3|273
1736504410000|2025-01-10 10:20:10|||||||||1804
1736504440000|2025-01-10 10:20:40|275.4|275.4|275.5|275.2|275.5|275.4|275.3|275|1064
1736504470000|2025-01-10 10:21:10||275.1||275||275.1||275|40
1736504480000|2025-01-10 10:21:20|275.4||275.4||275.4||275.4||1525
1736504490000|2025-01-10 10:21:30|275.5||275.5||275.5||275.5||0
1736504580000|2025-01-10 10:23:00|275.4||275.4||275.4||275.4||0
1736504590000|2025-01-10 10:23:10|275.3||275.3||275.3||275.3||1487
1736504650000|2025-01-10 10:24:10|275.8|275.6|275.8|275.4|275.8|275.6|275.8|275.4|546
1736504740000|2025-01-10 10:25:40|||||||||6930
1736504750000|2025-01-10 10:25:50||275.5||275.5||275.5||275.5|0
1736504820000|2025-01-10 10:27:00|275.7|275.3|275.7|275.3|275.7|275.3|275.7|275.3|360
1736504850000|2025-01-10 10:27:30|||||||||1100
1736504860000|2025-01-10 10:27:40||275.5||275.5||275.5||275.5|0
1736504870000|2025-01-10 10:27:50|275.9|275.7|275.9|275.7|275.9|275.7|275.9|275.7|541
1736504940000|2025-01-10 10:29:00|275.8|275.5|275.8|275.5|275.8|275.5|275.8|275.5|770
1736504970000|2025-01-10 10:29:30|||||||||725
1736505070000|2025-01-10 10:31:10|||||||||311
1736505160000|2025-01-10 10:32:40|275.7|275.8|275.9|275.8|275.9|275.8|275.7|275.8|798
1736505180000|2025-01-10 10:33:00|276.2|276|276.2|276|276.2|276|276.2|276|343
1736505220000|2025-01-10 10:33:40||275.9||275.9||275.9||275.9|353
1736505280000|2025-01-10 10:34:40|276.1||276.1||276.1||276.1||0
1736505320000|2025-01-10 10:35:20|||||||||2158
1736505330000|2025-01-10 10:35:30|||||||||7
1736505420000|2025-01-10 10:37:00|276.2|276|276.4|276.1|276.4|276.1|276.2|276|808
1736505430000|2025-01-10 10:37:10||276.2||276.2||276.2||276.2|552
1736505440000|2025-01-10 10:37:20||276.1||276.1||276.1||276.1|0
1736505480000|2025-01-10 10:38:00||276.3||276.1||276.3||276.1|200
1736505530000|2025-01-10 10:38:50|276.1|275.9|276.1|275.9|276.1|275.9|276.1|275.9|1472
1736505560000|2025-01-10 10:39:20|||||||||1
1736505600000|2025-01-10 10:40:00|276|275.8|276|275.8|276|275.8|276|275.8|1328
1736505650000|2025-01-10 10:40:50|||||||||12
1736505740000|2025-01-10 10:42:20|275.9|275.5|275.9|275.5|275.9|275.5|275.9|275.5|874
1736505750000|2025-01-10 10:42:30|275.8||275.8||275.8||275.8||0
1736505760000|2025-01-10 10:42:40|275.5|275.4|275.5|275.2|275.6|275.4|275.5|275.2|1412
1736505770000|2025-01-10 10:42:50||275.1||275.1||275.1||275.1|0
1736505780000|2025-01-10 10:43:00|||||||||1500
1736505810000|2025-01-10 10:43:30|275.8|275.4|275.9|275.4|275.9|275.4|275.8|275.4|464
1736505820000|2025-01-10 10:43:40||275.5||275.5||275.5||275.5|0
1736505830000|2025-01-10 10:43:50||275.4||275.4||275.5||275.4|0
1736505840000|2025-01-10 10:44:00||275.5||275.4||275.5||275.4|0
1736505850000|2025-01-10 10:44:10||275.5||275.5||275.5||275.5|0
1736505880000|2025-01-10 10:44:40||275.4||275.4||275.4||275.4|0
1736505890000|2025-01-10 10:44:50||275.5||275.5||275.5||275.5|0
1736505930000|2025-01-10 10:45:30||275.4||275.4||275.4||275.4|7
1736505940000|2025-01-10 10:45:40||275.5||275.5||275.5||275.5|0
1736505990000|2025-01-10 10:46:30|275.8||275.8||275.8||275.8||0
1736506020000|2025-01-10 10:47:00|275.9||275.9||275.9||275.9||308
1736506030000|2025-01-10 10:47:10||275.6||275.6||275.6||275.6|0
1736506070000|2025-01-10 10:47:50|||||||||5108
1736506120000|2025-01-10 10:48:40|275.8||275.8||275.8||275.8||0
1736506160000|2025-01-10 10:49:20|||||||||3
1736506210000|2025-01-10 10:50:10|||||||||38
1736506220000|2025-01-10 10:50:20|||||||||4
1736506240000|2025-01-10 10:50:40|||||||||4
1736506300000|2025-01-10 10:51:40|275.7|274.9|275.1|274.9|275.7|274.9|275.1|274.9|34
1736506310000|2025-01-10 10:51:50|275|274.8|275|274.8|275|274.8|275|274.8|949
1736506340000|2025-01-10 10:52:20|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|693
1736506350000|2025-01-10 10:52:30|275.3||275.3||275.3||275.3||1076
1736506360000|2025-01-10 10:52:40||274.9||275.1||275.1||274.9|816
1736506370000|2025-01-10 10:52:50|275.2|274.9|275.2|274.9|275.2|274.9|275.2|274.9|639
1736506400000|2025-01-10 10:53:20|275.1|274.5|274.8|274.5|275.1|274.5|274.8|274.5|98
1736506420000|2025-01-10 10:53:40||274.4||274.4||274.4||274.4|0
1736506430000|2025-01-10 10:53:50|274.7||274.7||274.7||274.7||0
1736506440000|2025-01-10 10:54:00|274.6|274.3|274.6|274.1|274.6|274.3|274.6|274.1|0
1736506470000|2025-01-10 10:54:30||274.3||274.3||274.3||274.3|238
1736506480000|2025-01-10 10:54:40|274.5|274.1|274.5|274.1|274.5|274.1|274.5|274.1|47
1736506490000|2025-01-10 10:54:50||274||274.1||274.1||274|0
1736506520000|2025-01-10 10:55:20||274||274||274.1||274|0
1736506540000|2025-01-10 10:55:40|274.4|274.1|274.4|274|274.4|274.1|274.4|274|10
1736506560000|2025-01-10 10:56:00||274.1||274||274.1||274|0
1736506570000|2025-01-10 10:56:10||274.1||274||274.1||274|0
1736506580000|2025-01-10 10:56:20||274.1||274.1||274.1||274.1|0
1736506690000|2025-01-10 10:58:10||274.2||274.1||274.2||274.1|2604
1736506820000|2025-01-10 11:00:20|||||||||10
1736506900000|2025-01-10 11:01:40|274.3|273.8|273.9|273.5|274.3|273.8|273.9|273.5|2
1736506910000|2025-01-10 11:01:50|274||274||274||274||3289
1736506920000|2025-01-10 11:02:00||273.8||273.8||273.8||273.8|5300
1736506960000|2025-01-10 11:02:40|273.9|273.5|273.9|273.5|273.9|273.5|273.9|273.5|56
1736506970000|2025-01-10 11:02:50||273.6||273.6||273.6||273.6|0
1736507000000|2025-01-10 11:03:20|||||||||500
1736507040000|2025-01-10 11:04:00|||||||||44
1736507050000|2025-01-10 11:04:10||273.5||273.5||273.5||273.5|0
1736507110000|2025-01-10 11:05:10|||||||||7
1736507170000|2025-01-10 11:06:10|||||||||36
1736507220000|2025-01-10 11:07:00|||||||||149
1736507230000|2025-01-10 11:07:10|||||||||3
1736507250000|2025-01-10 11:07:30||273.6||273.6||273.6||273.6|0
1736507260000|2025-01-10 11:07:40||273.5||273.5||273.5||273.5|0
1736507370000|2025-01-10 11:09:30||273.6||273.6||273.6||273.6|16
1736507480000|2025-01-10 11:11:20|273.5|273.1|273.5|273.1|273.5|273.1|273.5|273.1|2838
1736507490000|2025-01-10 11:11:30|273.4||273.3||273.4||273.3||1696
1736507500000|2025-01-10 11:11:40|273.4|273.2|273.5|273.1|273.5|273.2|273.4|273.1|452
1736507510000|2025-01-10 11:11:50||273.2||273.2||273.2||273.2|235
1736507550000|2025-01-10 11:12:30|||||||||238341
1736507580000|2025-01-10 11:13:00|||||||||7
1736507590000|2025-01-10 11:13:10|273.4||273.3||273.4||273.3||896
1736507600000|2025-01-10 11:13:20|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|102
1736507610000|2025-01-10 11:13:30||273.1||273.1||273.1||273.1|861
1736507620000|2025-01-10 11:13:40||273.2||273.2||273.2||273.2|625
1736507680000|2025-01-10 11:14:40|||||||||1000
1736507710000|2025-01-10 11:15:10|||||||||3
1736507760000|2025-01-10 11:16:00|||||||||800
1736507770000|2025-01-10 11:16:10||273.1||273.1||273.1||273.1|0
1736507820000|2025-01-10 11:17:00|273.3||273.3||273.3||273.3||615
1736507840000|2025-01-10 11:17:20|||||||||18
1736507880000|2025-01-10 11:18:00|||||||||50
1736507900000|2025-01-10 11:18:20|273.4|273.2|273.4|273.1|273.4|273.2|273.4|273.1|673
1736507930000|2025-01-10 11:18:50||273.2||273.2||273.2||273.2|0
1736507960000|2025-01-10 11:19:20|273.7|273.6|273.8|273.6|273.8|273.7|273.7|273.6|482
1736507970000|2025-01-10 11:19:30||273.5||273.5||273.5||273.5|796
1736507980000|2025-01-10 11:19:40||273.6||273.5||273.6||273.5|0
1736508020000|2025-01-10 11:20:20|||||||||327
1736508100000|2025-01-10 11:21:40|||||||||359
1736508110000|2025-01-10 11:21:50|273.7|273.3|273.5|273.3|273.7|273.3|273.5|273.3|538
1736508120000|2025-01-10 11:22:00|273.6||273.6||273.6||273.6||410
1736508130000|2025-01-10 11:22:10|||||||||18
1736508180000|2025-01-10 11:23:00|273.7|273.4|273.7|273.4|273.7|273.5|273.7|273.3|980
1736508190000|2025-01-10 11:23:10|||||||||10
1736508200000|2025-01-10 11:23:20|273.6||273.6||273.6||273.6||0
1736508250000|2025-01-10 11:24:10|273.5||273.5||273.5||273.5||403
1736508260000|2025-01-10 11:24:20|||||||||10
1736508280000|2025-01-10 11:24:40|||||||||4794
1736508310000|2025-01-10 11:25:10|273.6|273.5|273.6|273.4|273.6|273.5|273.6|273.4|184
1736508330000|2025-01-10 11:25:30|273.8|273.6|273.8|273.5|273.8|273.6|273.8|273.5|3
1736508360000|2025-01-10 11:26:00|273.7|273.6|273.8|273.5|273.8|273.6|273.7|273.5|10
1736508370000|2025-01-10 11:26:10|||||||||14608
1736508380000|2025-01-10 11:26:20|273.7||273.7||273.7||273.7||0
1736508460000|2025-01-10 11:27:40|||||||||179
1736508470000|2025-01-10 11:27:50|||||||||3312
1736508510000|2025-01-10 11:28:30||273.4||273.4||273.4||273.4|0
1736508530000|2025-01-10 11:28:50|||||||||200
1736508540000|2025-01-10 11:29:00|273.8|273.5|273.8|273.6|273.8|273.6|273.8|273.5|277
1736508600000|2025-01-10 11:30:00|273.9|273.7|273.9|273.7|273.9|273.7|273.9|273.7|67
1736508610000|2025-01-10 11:30:10|||||||||8
1736508620000|2025-01-10 11:30:20|273.8|273.6|273.8|273.6|273.8|273.6|273.8|273.6|164
1736508640000|2025-01-10 11:30:40|273.9|273.7|273.9|273.6|273.9|273.7|273.9|273.6|586
1736508710000|2025-01-10 11:31:50|||||||||10
1736508800000|2025-01-10 11:33:20|273.8|273.4|273.7|273.4|273.8|273.4|273.7|273.4|186
1736508880000|2025-01-10 11:34:40|||||||||140
1736508890000|2025-01-10 11:34:50||273.2||273.2||273.2||273.2|0
1736508900000|2025-01-10 11:35:00||273.3||273.3||273.3||273.3|0
1736508950000|2025-01-10 11:35:50|||||||||579
1736508990000|2025-01-10 11:36:30|||||||||1389
1736509010000|2025-01-10 11:36:50|||||||||882
1736509140000|2025-01-10 11:39:00|||||||||7989
1736509160000|2025-01-10 11:39:20|||||||||1454
1736509210000|2025-01-10 11:40:10|||||||||30
1736509260000|2025-01-10 11:41:00||273.4||273.3||273.4||273.3|0
1736509310000|2025-01-10 11:41:50|||||||||3634
1736509340000|2025-01-10 11:42:20|||||||||541
1736509430000|2025-01-10 11:43:50|273.6|273.2|273.5|273.2|273.6|273.2|273.5|273.2|111
1736509440000|2025-01-10 11:44:00|273.4|273.1|273.4|273.1|273.4|273.1|273.4|273.1|0
1736509460000|2025-01-10 11:44:20|||||||||2498
1736509520000|2025-01-10 11:45:20|||||||||2832
1736509530000|2025-01-10 11:45:30|273.2|273.2|273.6|273.3|273.6|273.3|273.2|273.2|668
1736509580000|2025-01-10 11:46:20|||||||||19
1736509710000|2025-01-10 11:48:30|||||||||258
1736509760000|2025-01-10 11:49:20|273.5||273.5||273.5||273.5||74
1736509840000|2025-01-10 11:50:40|273.4||273.4||273.4||273.4||15
1736509850000|2025-01-10 11:50:50|||||||||56
1736509860000|2025-01-10 11:51:00|273.5|273.4|273.6|273.4|273.6|273.4|273.5|273.4|531
1736509870000|2025-01-10 11:51:10|||||||||48
1736509900000|2025-01-10 11:51:40|||||||||1206
1736509910000|2025-01-10 11:51:50|273.7|273.5|273.7|273.3|273.7|273.6|273.7|273.3|73
1736509920000|2025-01-10 11:52:00|273.6|272.5|272.8|272.6|273.6|272.6|272.7|272.5|1175
1736509930000|2025-01-10 11:52:10|272.9|272.7|272.9|272.7|272.9|272.7|272.9|272.7|4
1736509940000|2025-01-10 11:52:20|272.8|272.6|272.8|272.6|272.8|272.6|272.8|272.6|160
1736509950000|2025-01-10 11:52:30|272.7|272.3|272.7|272.3|272.7|272.3|272.7|272.3|35
1736509960000|2025-01-10 11:52:40|||||||||114
1736509980000|2025-01-10 11:53:00||272.4||272.4||272.4||272.4|404
1736509990000|2025-01-10 11:53:10||272.3||272.4||272.4||272.3|0
1736510000000|2025-01-10 11:53:20|||||||||5
1736510010000|2025-01-10 11:53:30||272.3||272.3||272.3||272.3|0
1736510020000|2025-01-10 11:53:40|272.6|272.2|272.4|272|272.7|272.3|272.4|272|615
1736510030000|2025-01-10 11:53:50|272.3||272.3||272.3||272.3||8
1736510050000|2025-01-10 11:54:10|272.2||272.2||272.2||272.2||0
1736510090000|2025-01-10 11:54:50|||||||||361
1736510100000|2025-01-10 11:55:00|272.1|271.9|272.1|271.8|272.1|271.9|272.1|271.8|522
1736510120000|2025-01-10 11:55:20|272.2|271.9|272.3|272|272.3|272.1|272.2|271.9|721
1736510160000|2025-01-10 11:56:00|272.4|272.1|272.4|272.3|272.4|272.3|272.4|272.1|1855
1736510170000|2025-01-10 11:56:10||272.1||272||272.3||272|411
1736510240000|2025-01-10 11:57:20|||||||||1361
1736510250000|2025-01-10 11:57:30|272.3||272.3||272.3||272.3||0
1736510280000|2025-01-10 11:58:00|272.6|272.5|272.6|272.5|272.6|272.5|272.6|272.5|291
1736510300000|2025-01-10 11:58:20|272.7||272.7||272.7||272.7||358
1736510330000|2025-01-10 11:58:50||272.4||272.4||272.4||272.4|0
1736510350000|2025-01-10 11:59:10|272.8||272.8||272.8||272.8||1464
1736510360000|2025-01-10 11:59:20|272.7||272.7||272.7||272.7||0
1736510400000|2025-01-10 12:00:00|272.8||272.8||272.8||272.8||0
1736510430000|2025-01-10 12:00:30|||||||||560
1736510470000|2025-01-10 12:01:10||272.5||272.4||272.5||272.4|0
1736510480000|2025-01-10 12:01:20|||||||||4000
1736510650000|2025-01-10 12:04:10|272.9|272.5|272.9|272.7|272.9|272.7|272.9|272.5|229
1736510660000|2025-01-10 12:04:20|272.8|272.5|272.8|272.5|272.9|272.5|272.8|272.5|845
1736510670000|2025-01-10 12:04:30|272.9|272.4|272.8|272.4|272.9|272.4|272.8|272.4|0
1736510680000|2025-01-10 12:04:40|272.9||272.9||272.9||272.9||0
1736510690000|2025-01-10 12:04:50|272.8||272.8||272.8||272.8||0
1736510710000|2025-01-10 12:05:10|||||||||656
1736510750000|2025-01-10 12:05:50|||||||||725
1736510780000|2025-01-10 12:06:20|||||||||360
1736510790000|2025-01-10 12:06:30||272.5||272.5||272.5||272.5|357
1736510810000|2025-01-10 12:06:50|272.9|272.6|272.8|272.5|272.9|272.6|272.8|272.5|353
1736510820000|2025-01-10 12:07:00|272.9|272.7|272.9|272.7|272.9|272.7|272.9|272.7|2
1736510830000|2025-01-10 12:07:10||272.6||272.6||272.6||272.6|0
1736510840000|2025-01-10 12:07:20|||||||||99
1736510850000|2025-01-10 12:07:30|273.1|272.7|273.1|272.9|273.1|272.9|273.1|272.7|290
1736510860000|2025-01-10 12:07:40|273.2||273.2||273.2||273.2||1234
1736510930000|2025-01-10 12:08:50|||||||||250
1736510950000|2025-01-10 12:09:10|273.3|273.1|273.3|272.9|273.3|273.1|273.3|272.9|364
1736510970000|2025-01-10 12:09:30|273.2||273.2||273.2||273.2||0
1736511000000|2025-01-10 12:10:00|||||||||364
1736511020000|2025-01-10 12:10:20||273||272.9||273||272.9|100
1736511040000|2025-01-10 12:10:40|||||||||366
1736511110000|2025-01-10 12:11:50|273.4|273.1|273.4|273.2|273.4|273.2|273.4|273.1|493
1736511120000|2025-01-10 12:12:00||273.1||273.1||273.1||273.1|0
1736511160000|2025-01-10 12:12:40|||||||||562
1736511170000|2025-01-10 12:12:50||273||273||273||273|0
1736511220000|2025-01-10 12:13:40||273.1||273.1||273.1||273.1|1
1736511290000|2025-01-10 12:14:50||273||273||273||273|100
1736511360000|2025-01-10 12:16:00|274.1|273.1|274.1|273.9|274.1|274|274.1|273.1|431
1736511370000|2025-01-10 12:16:10|274.2||274.2||274.2||274.2||124
1736511380000|2025-01-10 12:16:20|||||||||1184
1736511390000|2025-01-10 12:16:30|||||||||542
1736511400000|2025-01-10 12:16:40|274.1|274|274.1|273.7|274.1|274.1|274|273.7|4396
1736511460000|2025-01-10 12:17:40|274|273.8|274.1|273.8|274.1|273.8|274|273.8|542
1736511480000|2025-01-10 12:18:00|274|273.7|274|273.7|274|273.7|274|273.7|0
1736511520000|2025-01-10 12:18:40|274.2|273.8|274.2|274|274.2|274.1|274.2|273.8|3
1736511540000|2025-01-10 12:19:00|||||||||90
1736511570000|2025-01-10 12:19:30|274.4||274.4||274.4||274.4||262
1736511580000|2025-01-10 12:19:40||274.1||274.1||274.1||274.1|0
1736511630000|2025-01-10 12:20:30|||||||||1930
1736511670000|2025-01-10 12:21:10|||||||||2
1736511690000|2025-01-10 12:21:30||274.2||274.2||274.2||274.2|363
1736511700000|2025-01-10 12:21:40||274.1||274.1||274.1||274.1|0
1736511710000|2025-01-10 12:21:50||274.2||274.1||274.2||274.1|452
1736511750000|2025-01-10 12:22:30||274.2||274.2||274.2||274.2|0
1736511830000|2025-01-10 12:23:50|274.5|274.4|274.6|274.3|274.6|274.4|274.5|274.3|298
1736511850000|2025-01-10 12:24:10|274.5|273.8|274.2|273.8|274.5|273.8|274.2|273.8|36
1736511890000|2025-01-10 12:24:50|||||||||1
1736511960000|2025-01-10 12:26:00|274.1||274.1||274.1||274.1||0
1736511990000|2025-01-10 12:26:30|274||274||274||274||639
1736512000000|2025-01-10 12:26:40|273.9||274||274||273.9||0
1736512090000|2025-01-10 12:28:10|||||||||1186
1736512190000|2025-01-10 12:29:50|273.9|273.6|273.8|273.5|273.9|273.6|273.8|273.5|884
1736512300000|2025-01-10 12:31:40|273.9|273.6|274|273.8|274|273.8|273.9|273.6|12
1736512330000|2025-01-10 12:32:10|||||||||407
1736512350000|2025-01-10 12:32:30||273.7||273.7||273.7||273.7|121
1736512360000|2025-01-10 12:32:40||273.8||273.7||273.8||273.7|269
1736512400000|2025-01-10 12:33:20||273.8||273.8||273.8||273.8|0
1736512410000|2025-01-10 12:33:30||273.7||273.7||273.7||273.7|0
1736512490000|2025-01-10 12:34:50||273.8||273.8||273.9||273.8|1639
1736512500000|2025-01-10 12:35:00||273.9||273.7||273.9||273.7|973
1736512570000|2025-01-10 12:36:10|||||||||31
1736512580000|2025-01-10 12:36:20|||||||||10
1736512650000|2025-01-10 12:37:30|||||||||61
1736512680000|2025-01-10 12:38:00|274.1|273.8|274.1|273.7|274.1|274|274.1|273.7|85
1736512690000|2025-01-10 12:38:10||273.8||273.8||273.8||273.8|0
1736512820000|2025-01-10 12:40:20|274|273.5|273.7|273.5|274|273.5|273.7|273.5|777
1736512860000|2025-01-10 12:41:00|273.8|273.6|273.8|273.5|273.8|273.6|273.8|273.5|1494
1736512880000|2025-01-10 12:41:20|273.9|273.6|273.9|273.6|273.9|273.6|273.9|273.6|1876
1736512890000|2025-01-10 12:41:30|273.8|273.5|273.8|273.6|273.8|273.6|273.8|273.5|0
1736512910000|2025-01-10 12:41:50||273.5||273.5||273.5||273.5|0
1736512950000|2025-01-10 12:42:30|||||||||3
1736513090000|2025-01-10 12:44:50|||||||||16
1736513110000|2025-01-10 12:45:10||273.7||273.7||273.7||273.7|2818
1736513120000|2025-01-10 12:45:20|273.7|273.5|273.7|273.5|273.7|273.5|273.7|273.5|1872
1736513130000|2025-01-10 12:45:30|273.8|273.6|273.8|273.6|273.8|273.6|273.8|273.6|65
1736513160000|2025-01-10 12:46:00|273.9|273.7|273.9|273.7|273.9|273.7|273.9|273.7|122
1736513180000|2025-01-10 12:46:20|||||||||732
1736513200000|2025-01-10 12:46:40|274|273.8|274|273.9|274|273.9|274|273.8|300
1736513210000|2025-01-10 12:46:50|||||||||1813
1736513230000|2025-01-10 12:47:10|273.9|273.7|273.9|273.7|273.9|273.7|273.9|273.7|668
1736513270000|2025-01-10 12:47:50|274.2|273.8|274.3|274.1|274.3|274.1|274.2|273.8|42
1736513320000|2025-01-10 12:48:40|||||||||1203
1736513400000|2025-01-10 12:50:00|274.5|274.3|274.6|274.3|274.6|274.5|274.5|274.3|3180
1736513410000|2025-01-10 12:50:10||274.4||274.4||274.4||274.4|0
1736513420000|2025-01-10 12:50:20|||||||||47
1736513430000|2025-01-10 12:50:30|274.5|274.3|274.5|274.2|274.5|274.3|274.5|274.2|639
1736513560000|2025-01-10 12:52:40|||||||||20
1736513600000|2025-01-10 12:53:20|||||||||364
1736513620000|2025-01-10 12:53:40|||||||||2000
1736513630000|2025-01-10 12:53:50|274.7|274.3|274.7|274.5|274.7|274.6|274.7|274.3|593
1736513690000|2025-01-10 12:54:50|274.8|274.6|275.6|275.2|275.6|275.2|274.8|274.6|1097
1736513800000|2025-01-10 12:56:40|275.5||275.5||275.5||275.5||0
1736513820000|2025-01-10 12:57:00|||||||||1
1736514080000|2025-01-10 13:01:20|275.2|275|275.2|275|275.2|275|275.2|275|1808
1736514110000|2025-01-10 13:01:50|||||||||7223
1736514120000|2025-01-10 13:02:00|||||||||8
1736514160000|2025-01-10 13:02:40||274.9||274.9||274.9||274.9|1183
1736514170000|2025-01-10 13:02:50|||||||||60
1736514190000|2025-01-10 13:03:10|275.1||275.2||275.2||275.1||1977
1736514230000|2025-01-10 13:03:50|275|274.7|274.8|274.6|275|274.7|274.8|274.6|629
1736514240000|2025-01-10 13:04:00||274.5||274.5||274.5||274.5|0
1736514280000|2025-01-10 13:04:40|||||||||1000
1736514310000|2025-01-10 13:05:10|||||||||2856
1736514330000|2025-01-10 13:05:30|275.3|274.6|275.4|275.3|275.4|275.3|275.3|274.6|782
1736514350000|2025-01-10 13:05:50||275.2||275.2||275.2||275.2|713
1736514420000|2025-01-10 13:07:00|||||||||1500
1736514440000|2025-01-10 13:07:20|||||||||200
1736514460000|2025-01-10 13:07:40|275.5||275.5||275.5||275.5||188
1736514520000|2025-01-10 13:08:40|275.4|275.3|275.4|275.3|275.5|275.3|275.3|275.1|782
1736514530000|2025-01-10 13:08:50|275.6|275.5|275.7|275.5|275.7|275.5|275.6|275.4|211
1736514550000|2025-01-10 13:09:10||275.6||275.6||275.6||275.6|0
1736514560000|2025-01-10 13:09:20|276.1|275.9|276.4|276|276.5|276.2|276.1|275.9|143
1736514570000|2025-01-10 13:09:30|276.6|276.2|276.6|276.1|276.6|276.2|276.6|276.1|639
1736514600000|2025-01-10 13:10:00|||||||||25
1736514620000|2025-01-10 13:10:20|||||||||3
1736514640000|2025-01-10 13:10:40|276.5|276|276.5|275.9|276.5|276|276.5|275.9|176
1736514670000|2025-01-10 13:11:10||276||276||276||276|0
1736514710000|2025-01-10 13:11:50||275.9||275.9||275.9||275.9|0
1736514800000|2025-01-10 13:13:20|276.4|276.3|276.4|276|276.4|276.3|276.4|276|800
1736514810000|2025-01-10 13:13:30|276.5||276.5||276.5||276.5||0
1736514820000|2025-01-10 13:13:40|276.4|276.1|276.4|276.1|276.4|276.1|276.4|276.1|500
1736514840000|2025-01-10 13:14:00|276.5|276.2|276.6|276.3|276.6|276.3|276.5|276.2|273
1736514870000|2025-01-10 13:14:30|276.5|276.4|276.5|276.1|276.5|276.4|276.5|276.1|665
1736514880000|2025-01-10 13:14:40|276.3|276|276.3|276|276.3|276|276.3|276|423
1736514900000|2025-01-10 13:15:00|||||||||579
1736514910000|2025-01-10 13:15:10|||||||||8813
1736514970000|2025-01-10 13:16:10|||||||||5
1736514990000|2025-01-10 13:16:30||276.2||276||276.2||276|42
1736515000000|2025-01-10 13:16:40|276.4|276.2|276.4|276.2|276.4|276.2|276.4|276.2|90
1736515020000|2025-01-10 13:17:00|||||||||1009
1736515130000|2025-01-10 13:18:50|276.3|276.1|276.4|276.1|276.4|276.1|276.3|276.1|639
1736515170000|2025-01-10 13:19:30|276.3||276.3||276.3||276.3||0
1736515200000|2025-01-10 13:20:00|276.4|276.2|276.4|276.2|276.4|276.2|276.4|276.2|445
1736515210000|2025-01-10 13:20:10||276.1||276.1||276.1||276.1|0
1736515490000|2025-01-10 13:24:50|276.3|275.9|276.2|275.9|276.3|275.9|276.2|275.9|16
1736515550000|2025-01-10 13:25:50||276||276||276||276|0
1736515560000|2025-01-10 13:26:00||275.9||275.9||275.9||275.9|0
1736515570000|2025-01-10 13:26:10||276||276||276||276|1801
1736515610000|2025-01-10 13:26:50|||||||||18
1736515620000|2025-01-10 13:27:00||275.9||275.9||275.9||275.9|0
1736515680000|2025-01-10 13:28:00|||||||||433
1736515690000|2025-01-10 13:28:10|||||||||985
1736515730000|2025-01-10 13:28:50|||||||||1358
1736515740000|2025-01-10 13:29:00|||||||||4
1736515790000|2025-01-10 13:29:50||276.1||276.1||276.1||276.1|1761
1736515800000|2025-01-10 13:30:00|276.1|275.9|275.7|275|276.1|275.9|275.7|275|106
1736515810000|2025-01-10 13:30:10|275.6|274.5|274.9|274.5|275.6|274.5|274.9|274.5|1129
1736515820000|2025-01-10 13:30:20|||||||||608
1736515840000|2025-01-10 13:30:40|274.8||274.9||274.9||274.8||772
1736515860000|2025-01-10 13:31:00|275.4|275|275.4|275|275.4|275|275.4|275|155
1736515870000|2025-01-10 13:31:10|275.2|274.8|275.2|274.8|275.2|274.8|275.2|274.8|425
1736515880000|2025-01-10 13:31:20|275|274.5|275|274.5|275|274.5|275|274.5|95
1736515930000|2025-01-10 13:32:10|274.7|274.4|274.7|274.4|274.7|274.4|274.7|274.4|876
1736515940000|2025-01-10 13:32:20|274.6||274.6||274.6||274.6||1535
1736515950000|2025-01-10 13:32:30|274.7|275|275.3|275.1|275.3|275.1|274.7|275|645
1736515960000|2025-01-10 13:32:40|275.4|275|275.3|275.1|275.4|275.1|275.3|275|156
1736515970000|2025-01-10 13:32:50|275.4|275.2|275.4|275|275.4|275.2|275.4|275|640
1736516000000|2025-01-10 13:33:20|275.8|275.5|275.8|275.5|275.8|275.5|275.8|275.5|1222
1736516010000|2025-01-10 13:33:30||275.6||275.5||275.6||275.5|281
1736516030000|2025-01-10 13:33:50|275.9|275.7|275.9|275.7|275.9|275.7|275.9|275.7|240
1736516040000|2025-01-10 13:34:00|276.1|275.8|276.1|275.7|276.1|275.9|276.1|275.7|313
1736516050000|2025-01-10 13:34:10|275.1|274.8|274.5|274.2|275.1|274.8|274.5|274.2|4384
1736516060000|2025-01-10 13:34:20|274.3|273.9|274.3|273.8|274.3|273.9|274.3|273.8|3170
1736516070000|2025-01-10 13:34:30||273.6||273.6||273.6||273.6|37
1736516180000|2025-01-10 13:36:20|274.2|273.5|274.2|273.5|274.2|273.5|274.2|273.5|0
1736516190000|2025-01-10 13:36:30|273.9|273.8|274|273.9|274|273.9|273.8|273.8|694
1736516200000|2025-01-10 13:36:40|274.2|274.1|274.5|274.3|274.5|274.3|274.2|274.1|619
1736516220000|2025-01-10 13:37:00|274.6|274.4|274.6|274.4|274.6|274.4|274.6|274.4|11
1736516230000|2025-01-10 13:37:10||274.5||274.5||274.5||274.5|0
1736516240000|2025-01-10 13:37:20|||||||||739
1736516250000|2025-01-10 13:37:30|274.5|274.4|274.3|273.7|274.5|274.4|274.3|273.7|870
1736516320000|2025-01-10 13:38:40|||||||||1470
1736516340000|2025-01-10 13:39:00|274.2||274.2||274.2||274.2||0
1736516350000|2025-01-10 13:39:10|273.9|273.5|273.9|273.8|273.9|273.8|273.9|273.5|157
1736516360000|2025-01-10 13:39:20|274|273.9|274|273.9|274|273.9|274|273.9|152
1736516370000|2025-01-10 13:39:30|274.3|274|274.3|274|274.3|274|274.3|274|0
1736516380000|2025-01-10 13:39:40|274.1|273.9|274.1|273.9|274.1|273.9|274.1|273.9|170
1736516390000|2025-01-10 13:39:50|||||||||7
1736516410000|2025-01-10 13:40:10|||||||||414
1736516450000|2025-01-10 13:40:50|274.2|274|274.2|274|274.2|274|274.2|274|268
1736516490000|2025-01-10 13:41:30|274.1||274.2||274.2||274.1||0
1736516500000|2025-01-10 13:41:40|274.1|273.7|274.1|273.7|274.1|273.7|274.1|273.7|100
1736516510000|2025-01-10 13:41:50|274|273.6|274|273.5|274|273.6|274|273.5|0
1736516530000|2025-01-10 13:42:10|||||||||185
1736516550000|2025-01-10 13:42:30|273.9|273.6|273.8|273.6|273.9|273.6|273.6|273.6|13
1736516560000|2025-01-10 13:42:40|274.1|274|274.2|274|274.2|274|274.1|274|568
1736516570000|2025-01-10 13:42:50|274.4|274.2|274.3|274.2|274.4|274.2|274.3|274.2|1944
1736516580000|2025-01-10 13:43:00|274.4||274.4||274.4||274.4||1471
1736516590000|2025-01-10 13:43:10|||||||||22
1736516690000|2025-01-10 13:44:50|275.1|274.7|275.1|274.7|275.1|274.7|275.1|274.7|869
1736516700000|2025-01-10 13:45:00|274.8|274.3|274.8|274.4|274.8|274.4|274.8|274.3|81
1736516710000|2025-01-10 13:45:10|||||||||1
1736516720000|2025-01-10 13:45:20|274.9|274.7|274.9|274.7|274.9|274.7|274.9|274.7|59
1736516730000|2025-01-10 13:45:30|275|274.8|275.4|275|275.5|275.1|275|274.8|644
1736516740000|2025-01-10 13:45:40|275.3||275.4||275.4||275.3||0
1736516750000|2025-01-10 13:45:50|275.5||275.5||275.5||275.5||0
1736516760000|2025-01-10 13:46:00|275.2||275.2||275.2||275.2||20
1736516790000|2025-01-10 13:46:30|275.4|275.1|275.4|275.1|275.4|275.2|275.4|275.1|308
1736516890000|2025-01-10 13:48:10|275.8|275.6|275.8|275.6|275.8|275.6|275.8|275.6|308
1736516900000|2025-01-10 13:48:20|275.7|275.2|275.7|275.3|275.7|275.3|275.7|275.2|0
1736516910000|2025-01-10 13:48:30|275.8|275.4|275.8|275.3|275.8|275.4|275.8|275.3|0
1736516930000|2025-01-10 13:48:50|276.1|275.6|276.1|275.7|276.1|275.7|276.1|275.6|565
1736516940000|2025-01-10 13:49:00|276||276||276||276||0
1736516950000|2025-01-10 13:49:10|275.7|275.4|275.7|275.4|275.7|275.4|275.7|275.4|303
1736516970000|2025-01-10 13:49:30|276|275.8|276|275.8|276|275.8|276|275.8|273
1736516980000|2025-01-10 13:49:40||275.7||275.7||275.7||275.7|0
1736517120000|2025-01-10 13:52:00|||||||||1
1736517200000|2025-01-10 13:53:20|276.4|276.1|276.5|276.3|276.5|276.3|276.4|276.1|849
1736517220000|2025-01-10 13:53:40|276.6|276.4|276.6|276.4|276.6|276.4|276.6|276.4|7
1736517230000|2025-01-10 13:53:50|277|276.5|277.1|276.5|277.1|276.5|277|276.5|265
1736517240000|2025-01-10 13:54:00|277.2|276.6|277.2|276.7|277.2|276.7|277.2|276.6|0
1736517250000|2025-01-10 13:54:10||276.8||276.8||276.8||276.8|107
1736517280000|2025-01-10 13:54:40|||||||||1101
1736517290000|2025-01-10 13:54:50|277.1|276.9|276.9|276.6|277.1|276.9|276.9|276.6|265
1736517300000|2025-01-10 13:55:00||276.5||276.5||276.5||276.5|1985
1736517310000|2025-01-10 13:55:10|277||277||277||277||0
1736517360000|2025-01-10 13:56:00|276.9||276.9||276.9||276.9||5000
1736517400000|2025-01-10 13:56:40|277|276.6|277|276.5|277|276.6|277|276.5|157
1736517410000|2025-01-10 13:56:50|276.9||277||277||276.9||0
1736517470000|2025-01-10 13:57:50|277.1|276.8|277.1|276.7|277.1|276.8|277.1|276.6|409
1736517480000|2025-01-10 13:58:00|277|276.8|277|276.8|277|276.8|277|276.8|0
1736517530000|2025-01-10 13:58:50|||||||||540
1736517600000|2025-01-10 14:00:00|||||||||77
1736517620000|2025-01-10 14:00:20|||||||||53
1736517630000|2025-01-10 14:00:30|||||||||2
1736517650000|2025-01-10 14:00:50|277.1|276.9|277.1|276.9|277.1|276.9|277.1|276.9|324
1736517690000|2025-01-10 14:01:30|277.3|277.1|277.3|277.1|277.3|277.1|277.3|277.1|303
1736517720000|2025-01-10 14:02:00|277.4|277.2|277.4|277.2|277.4|277.2|277.4|277.2|4
1736517730000|2025-01-10 14:02:10|||||||||865
1736517740000|2025-01-10 14:02:20||277.1||277.1||277.1||277.1|2663
1736517900000|2025-01-10 14:05:00|277.5|277.2|277.5|277.2|277.5|277.2|277.5|277.2|349
1736517910000|2025-01-10 14:05:10||277.3||277.2||277.3||277.2|0
1736517920000|2025-01-10 14:05:20|277.4|277.3|277.4|277.1|277.4|277.3|277.4|277.1|5110
1736517940000|2025-01-10 14:05:40|||||||||200
1736517990000|2025-01-10 14:06:30|||||||||1331
1736518000000|2025-01-10 14:06:40|277.3||277.3||277.3||277.3||3609
1736518100000|2025-01-10 14:08:20|||||||||54
1736518110000|2025-01-10 14:08:30|277.4|277.2|277.3|277.1|277.4|277.2|277.3|277.1|172
1736518150000|2025-01-10 14:09:10|277.5|277.2|277.5|277.2|277.5|277.3|277.5|277.2|12
1736518160000|2025-01-10 14:09:20|277.7|277.6|277.7|277.6|277.7|277.6|277.7|277.6|949
1736518170000|2025-01-10 14:09:30||277.5||277.3||277.5||277.3|148
1736518200000|2025-01-10 14:10:00||277.4||277.3||277.4||277.3|0
1736518230000|2025-01-10 14:10:30|||||||||1
1736518260000|2025-01-10 14:11:00|277.9|277.5|277.9|277.7|277.9|277.7|277.9|277.5|9
1736518280000|2025-01-10 14:11:20||277.8||277.8||277.8||277.8|0
1736518290000|2025-01-10 14:11:30|278.2|277.9|278.4|278|278.5|278|278|277.8|919
1736518300000|2025-01-10 14:11:40|||||||||1799
1736518340000|2025-01-10 14:12:20|278.3||278.4||278.4||278.3||0
1736518350000|2025-01-10 14:12:30|278.3||278.3||278.3||278.3||0
1736518360000|2025-01-10 14:12:40|278.1|277.9|278.2|277.9|278.2|277.9|278.1|277.9|621
1736518370000|2025-01-10 14:12:50|||||||||1212
1736518380000|2025-01-10 14:13:00|278.5|278.3|278.5|278.3|278.5|278.3|278.5|278.3|509
1736518390000|2025-01-10 14:13:10|||||||||1797
1736518400000|2025-01-10 14:13:20|278.7||278.7||278.7||278.7||0
1736518410000|2025-01-10 14:13:30|278.6||278.6||278.6||278.6||0
1736518500000|2025-01-10 14:15:00|||||||||26
1736518510000|2025-01-10 14:15:10|||||||||258
1736518560000|2025-01-10 14:16:00|278.5||278.5||278.5||278.5||55
1736518570000|2025-01-10 14:16:10|278.6||278.6||278.6||278.6||105
1736518580000|2025-01-10 14:16:20||278.4||278.4||278.4||278.4|0
1736518620000|2025-01-10 14:17:00|278.7|278.5|278.8|278.4|278.8|278.7|278.7|278.4|1383
1736518640000|2025-01-10 14:17:20||278.5||278.5||278.5||278.5|1000
1736518680000|2025-01-10 14:18:00|||||||||5
1736518690000|2025-01-10 14:18:10||278.4||278.4||278.4||278.4|0
1736518710000|2025-01-10 14:18:30|278.7||278.8||278.8||278.7||0
1736518770000|2025-01-10 14:19:30|||||||||85
1736518820000|2025-01-10 14:20:20|||||||||3276
1736518830000|2025-01-10 14:20:30|278.9|278.5|278.9|278.5|278.9|278.6|278.9|278.5|100
1736518840000|2025-01-10 14:20:40||278.4||278.5||278.5||278.4|0
1736518880000|2025-01-10 14:21:20||278.4||278.5||278.5||278.4|14608
1736518890000|2025-01-10 14:21:30|278.8||278.8||278.8||278.8||1791
1736519100000|2025-01-10 14:25:00|||||||||2000
1736519150000|2025-01-10 14:25:50|278.7|278.6|278.8|278.6|278.8|278.6|278.7|278.6|71
1736519170000|2025-01-10 14:26:10||278.5||278.5||278.5||278.5|0
1736519200000|2025-01-10 14:26:40|||||||||3
1736519210000|2025-01-10 14:26:50|278.7|278|278.4|278|278.7|278|278.4|278|1310
1736519220000|2025-01-10 14:27:00|278.2||278.2||278.2||278.2||1218
1736519280000|2025-01-10 14:28:00|||||||||74
1736519320000|2025-01-10 14:28:40|278.3||278.3||278.3||278.3||200
1736519330000|2025-01-10 14:28:50|278.2|278.1|278.3|278|278.3|278.1|278.2|278|557
1736519360000|2025-01-10 14:29:20|278.6|278.5|278.7|278.6|278.7|278.6|278.6|278.5|828
1736519370000|2025-01-10 14:29:30||278.4||278.4||278.4||278.4|0
1736519380000|2025-01-10 14:29:40|||||||||3571
1736519400000|2025-01-10 14:30:00|278.6||278.6||278.6||278.6||606
1736519410000|2025-01-10 14:30:10||278.3||278.4||278.4||278.3|600
1736519420000|2025-01-10 14:30:20|278.5|278|278.3|278|278.5|278|278.3|278|2083
1736519430000|2025-01-10 14:30:30|278.2|277.9|278.2|277.9|278.3|277.9|278.2|277.9|77
1736519460000|2025-01-10 14:31:00|278.1||278.1||278.1||278.1||0
1736519470000|2025-01-10 14:31:10|278|277.8|278|277.8|278|277.8|278|277.8|320
1736519490000|2025-01-10 14:31:30|277.9||277.9||277.9||277.9||371
1736519500000|2025-01-10 14:31:40|278.1|277.9|278.1|277.8|278.1|277.9|278.1|277.8|409
1736519560000|2025-01-10 14:32:40|278|277.6|277.7|277.6|278|277.6|277.7|277.6|1350
1736519570000|2025-01-10 14:32:50|277.8|277.7|277.8|277.7|277.8|277.7|277.8|277.7|441
1736519600000|2025-01-10 14:33:20|277.9||277.9||277.9||277.9||274
1736519660000|2025-01-10 14:34:20|||||||||1
1736519710000|2025-01-10 14:35:10|277.8||277.8||277.8||277.8||1
1736519720000|2025-01-10 14:35:20||277.6||277.6||277.6||277.6|529
1736519730000|2025-01-10 14:35:30|||||||||631
1736519810000|2025-01-10 14:36:50|277.7||277.7||277.7||277.7||0
1736519820000|2025-01-10 14:37:00||277.5||277.5||277.5||277.5|1061
1736519880000|2025-01-10 14:38:00|277.5|277.3|277.6|277.4|277.6|277.4|277.2|277.1|1266
1736519900000|2025-01-10 14:38:20|||||||||199
1736519920000|2025-01-10 14:38:40|277.5|277.2|277.5|277.1|277.5|277.2|277.5|277.1|12
1736519930000|2025-01-10 14:38:50||277.2||277.1||277.2||277.1|0
1736519940000|2025-01-10 14:39:00||277.2||277.1||277.3||277.1|0
1736519950000|2025-01-10 14:39:10|||||||||50
1736519960000|2025-01-10 14:39:20||277.2||277.1||277.2||277.1|0
1736519990000|2025-01-10 14:39:50|277.6|277.4|277.6|277.4|277.6|277.4|277.6|277.4|25151
1736520000000|2025-01-10 14:40:00|277.8|277.6|277.8|277.5|277.8|277.6|277.8|277.5|640
1736520010000|2025-01-10 14:40:10|277.9|277.7|277.9|277.6|277.9|277.7|277.9|277.6|577
1736520020000|2025-01-10 14:40:20|278.4|278.1|278.4|278.1|278.4|278.1|278.4|278.1|1903
1736520030000|2025-01-10 14:40:30|278.2|277.9|278.1|277.8|278.3|277.9|278.1|277.8|340
1736520050000|2025-01-10 14:40:50|278.2||278.2||278.2||278.2||0
1736520080000|2025-01-10 14:41:20|278.4|278.1|278.4|278.2|278.4|278.2|278.4|278.1|980
1736520100000|2025-01-10 14:41:40|278.3|278.1|278.3|278.1|278.4|278.2|278.3|278.1|532
1736520130000|2025-01-10 14:42:10|278.5|278.2|278.6|278.4|278.6|278.5|278.5|278.2|1066
1736520140000|2025-01-10 14:42:20|||||||||62
1736520150000|2025-01-10 14:42:30|278.7|278.5|279|278.6|279|278.6|278.7|278.5|555
1736520200000|2025-01-10 14:43:20|278.8|278.5|278.8|278.5|278.8|278.5|278.8|278.5|434
1736520230000|2025-01-10 14:43:50|278.7|278.6|278.8|278.6|278.8|278.6|278.7|278.5|35
1736520250000|2025-01-10 14:44:10|||||||||3566
1736520280000|2025-01-10 14:44:40|||||||||2
1736520310000|2025-01-10 14:45:10|278.9|278.7|278.9|278.7|278.9|278.8|278.9|278.7|103
1736520340000|2025-01-10 14:45:40||278.6||278.6||278.6||278.6|0
1736520390000|2025-01-10 14:46:30|279.9|279.4|280.2|279.6|280.2|279.6|279.9|279.4|592
1736520400000|2025-01-10 14:46:40||279.7||279.8||279.8||279.7|0
1736520410000|2025-01-10 14:46:50|280.1|279.6|280|279.6|280.1|279.6|280|279.6|6
1736520440000|2025-01-10 14:47:20|279.9||279.8||279.9||279.8||211
1736520450000|2025-01-10 14:47:30|279.7|279.3|279.7|279.3|279.7|279.3|279.7|279.3|301
1736520490000|2025-01-10 14:48:10|279.8|279.5|279.8|279.5|279.8|279.5|279.8|279.5|348
1736520500000|2025-01-10 14:48:20|279.9|279.7|280.1|279.6|280.1|279.7|279.9|279.6|1598
1736520510000|2025-01-10 14:48:30||279.7||279.7||279.7||279.7|0
1736520520000|2025-01-10 14:48:40|280||280||280||280||899
1736520530000|2025-01-10 14:48:50|||||||||2028
1736520590000|2025-01-10 14:49:50|||||||||239
1736520600000|2025-01-10 14:50:00|279.9|279.8|280|279.8|280|279.8|279.9|279.8|2065
1736520640000|2025-01-10 14:50:40|280.1|279.9|280.1|279.9|280.1|279.9|280.1|279.9|161
1736520650000|2025-01-10 14:50:50|280.4|280.3|280.5|280.4|280.5|280.4|280.4|280.3|423
1736520660000|2025-01-10 14:51:00|280.4|280|280.4|280.2|280.4|280.2|280.3|279.9|451
1736520670000|2025-01-10 14:51:10|280.6|280.3|280.6|280.3|280.6|280.3|280.6|280.3|105
1736520680000|2025-01-10 14:51:20|281|280.4|281|280.6|281|280.7|281|280.4|803
1736520690000|2025-01-10 14:51:30||280.7||280.7||280.7||280.7|0
1736520700000|2025-01-10 14:51:40|281.4|280.9|281.4|280.9|281.4|280.9|281.4|280.9|10575
1736520710000|2025-01-10 14:51:50||281||281||281||281|34
1736520720000|2025-01-10 14:52:00|281.2|280.8|280.8|280.5|281.2|280.9|280.8|280.5|2580
1736520740000|2025-01-10 14:52:20|||||||||1801
1736520760000|2025-01-10 14:52:40|280.6|280.2|280.6|280.2|280.6|280.2|280.6|280.2|3986
1736520790000|2025-01-10 14:53:10|||||||||47
1736520820000|2025-01-10 14:53:40|280.4|279.8|280.4|279.8|280.4|279.9|280.4|279.8|23
1736520850000|2025-01-10 14:54:10||279.9||279.8||279.9||279.8|104
1736520860000|2025-01-10 14:54:20||279.9||280||280||279.9|82
1736520890000|2025-01-10 14:54:50|||||||||722
1736520910000|2025-01-10 14:55:10||280.1||280||280.1||280|239
1736520930000|2025-01-10 14:55:30||279.9||279.9||279.9||279.9|0
1736520950000|2025-01-10 14:55:50|280.3||280.3||280.3||280.3||0
1736520970000|2025-01-10 14:56:10|||||||||3547
1736520990000|2025-01-10 14:56:30|||||||||26
1736521030000|2025-01-10 14:57:10||280||280||280||280|0
1736521080000|2025-01-10 14:58:00|||||||||449
1736521110000|2025-01-10 14:58:30||280.1||280||280.1||280|298
1736521150000|2025-01-10 14:59:10|||||||||350
1736521190000|2025-01-10 14:59:50|280.1|279.8|279.9|279.1|280.1|279.8|279.9|279.1|515
1736521200000|2025-01-10 15:00:00|279.8|278.7|279.2|278.8|279.8|278.8|278.9|278|846
1736521210000|2025-01-10 15:00:10|279|278.5|279.1|278.5|279.1|278.5|279|278.5|621
1736521220000|2025-01-10 15:00:20||278.1||278.1||278.1||278.1|0
1736521230000|2025-01-10 15:00:30|279|278|278.8|277.9|279|278|278.8|277.9|0
1736521240000|2025-01-10 15:00:40||278||277.9||278||277.9|0
1736521250000|2025-01-10 15:00:50||278||278||278||278|0
1736521260000|2025-01-10 15:01:00|278.7||278.7||278.7||278.7||0
1736521290000|2025-01-10 15:01:30|||||||||371
1736521310000|2025-01-10 15:01:50|||||||||107
1736521320000|2025-01-10 15:02:00|278.6||278.5||278.6||278.5||2
1736521350000|2025-01-10 15:02:30|278.4||278.3||278.4||278.3||320
1736521360000|2025-01-10 15:02:40|278.9|278.7|278.9|278.7|278.9|278.7|278.9|278.7|832
1736521380000|2025-01-10 15:03:00|278.7|278.2|278.7|278.2|278.8|278.3|278.7|278.2|596
1736521390000|2025-01-10 15:03:10||278.3||278.2||278.3||278.2|0
1736521400000|2025-01-10 15:03:20||278.1||278.2||278.2||278.1|0
1736521410000|2025-01-10 15:03:30|278.6|278.1|278.5|278.2|278.6|278.2|278.5|278.1|179
1736521420000|2025-01-10 15:03:40|278.4|278.1|278.4|278.1|278.4|278.2|278.4|278.1|0
1736521470000|2025-01-10 15:04:30|278.7|278.5|278.7|278.5|278.7|278.5|278.7|278.5|2
1736521480000|2025-01-10 15:04:40|278.9|278.7|278.9|278.5|278.9|278.7|278.9|278.5|472
1736521500000|2025-01-10 15:05:00|279|278.7|279|278.7|279|278.7|279|278.7|305
1736521520000|2025-01-10 15:05:20|278.9|279.2|279.6|279.2|279.6|279.2|278.9|279.2|495
1736521530000|2025-01-10 15:05:30|279.4|279.1|279.5|279.2|279.5|279.2|279.4|279.1|3
1736521550000|2025-01-10 15:05:50|||||||||495
1736521560000|2025-01-10 15:06:00|279.3|278.7|279.3|278.6|279.3|278.7|279.3|278.6|176
1736521570000|2025-01-10 15:06:10||278.7||278.7||278.7||278.7|0
1736521580000|2025-01-10 15:06:20||278.6||278.6||278.6||278.6|300
1736521590000|2025-01-10 15:06:30|279.2|278.7|279.2|278.7|279.2|278.8|279.2|278.7|147
1736521600000|2025-01-10 15:06:40|279.1|278.4|278.9|278.4|279.1|278.4|278.9|278.4|293
1736521610000|2025-01-10 15:06:50|279.1|278.9|279.1|278.9|279.1|278.9|279.1|278.9|282
1736521620000|2025-01-10 15:07:00|279.2|279|279.2|278.9|279.2|279|279.2|278.9|300
1736521630000|2025-01-10 15:07:10||279||279||279||279|939
1736521640000|2025-01-10 15:07:20|279.5|279.1|279.5|279.1|279.5|279.3|279.5|279.1|404
1736521650000|2025-01-10 15:07:30||279||279||279||279|0
1736521690000|2025-01-10 15:08:10|279.4|279.1|279.5|279|279.5|279.1|279.4|279|678
1736521760000|2025-01-10 15:09:20|279.1|278.6|279.1|278.6|279.1|278.6|279.1|278.5|149
1736521770000|2025-01-10 15:09:30||278.7||278.6||278.7||278.6|0
1736521800000|2025-01-10 15:10:00|279.2|279.1|279.2|279.1|279.2|279.1|279.2|279.1|1144
1736521810000|2025-01-10 15:10:10|279.1|278.8|279.1|278.8|279.1|278.9|279.1|278.8|47
1736521830000|2025-01-10 15:10:30|279||279||279||279||0
1736521850000|2025-01-10 15:10:50|||||||||1111
1736521870000|2025-01-10 15:11:10|278.9|278.5|278.9|278.5|278.9|278.5|278.9|278.5|732
1736521900000|2025-01-10 15:11:40|278.8||278.8||278.8||278.8||0
1736521920000|2025-01-10 15:12:00|278.9|278.6|278.9|278.6|278.9|278.6|278.9|278.6|300
1736521940000|2025-01-10 15:12:20|||||||||200
1736521950000|2025-01-10 15:12:30|278.7|278.5|278.7|278.4|278.7|278.5|278.7|278.4|654
1736521980000|2025-01-10 15:13:00|278.6|278.2|278.5|278.2|278.6|278.2|278.5|278.2|2973
1736522030000|2025-01-10 15:13:50|278.4|277.9|278.3|277.8|278.4|277.9|278.3|277.8|388
1736522040000|2025-01-10 15:14:00|278.2||278.2||278.2||278.2||0
1736522110000|2025-01-10 15:15:10||277.9||277.9||277.9||277.9|0
1736522120000|2025-01-10 15:15:20||277.8||277.8||277.8||277.8|382
1736522130000|2025-01-10 15:15:30|277.9|277.7|277.7|277.3|277.9|277.7|277.7|277.3|0
1736522140000|2025-01-10 15:15:40|277.6|277.1|277.6|277.3|277.6|277.3|277.6|277.1|0
1736522150000|2025-01-10 15:15:50|||||||||3
1736522160000|2025-01-10 15:16:00||277.4||277.4||277.4||277.4|235
1736522170000|2025-01-10 15:16:10|277.7|277.5|277.7|277.4|277.7|277.5|277.7|277.4|16
1736522180000|2025-01-10 15:16:20|||||||||894
1736522190000|2025-01-10 15:16:30|277.5||277.5||277.5||277.5||7175
1736522210000|2025-01-10 15:16:50|||||||||32
1736522220000|2025-01-10 15:17:00|||||||||22
1736522250000|2025-01-10 15:17:30|277.2|276.9|277.2|276.9|277.2|276.9|277.2|276.9|21
1736522260000|2025-01-10 15:17:40|277.1||277.1||277.1||277.1||0
1736522280000|2025-01-10 15:18:00|277|276.5|276.9|276.5|277|276.5|276.9|276.5|852
1736522290000|2025-01-10 15:18:10|||||||||270
1736522300000|2025-01-10 15:18:20||276.7||276.7||276.7||276.7|253
1736522320000|2025-01-10 15:18:40|277.2|277.1|277.2|277.1|277.2|277.1|277.2|277.1|241
1736522330000|2025-01-10 15:18:50|277.3|277|277.2|277|277.3|277|277.2|277|222
1736522350000|2025-01-10 15:19:10|||||||||698
1736522380000|2025-01-10 15:19:40|||||||||50
1736522440000|2025-01-10 15:20:40|277.5|277.2|277.5|277.2|277.5|277.2|277.5|277.2|1410
1736522450000|2025-01-10 15:20:50|277.4|277.3|277.5|277.3|277.5|277.3|277.4|277.3|1237
1736522460000|2025-01-10 15:21:00|278|277.7|277.8|277.6|278|277.7|277.8|277.6|300
1736522480000|2025-01-10 15:21:20||277.7||277.6||277.7||277.6|124
1736522510000|2025-01-10 15:21:50|277.9|277.8|277.9|277.7|277.9|277.8|277.9|277.7|804
1736522520000|2025-01-10 15:22:00|278|277.8|278|277.8|278|277.8|278|277.8|622
1736522530000|2025-01-10 15:22:10|277.9|277.5|277.9|277.5|277.9|277.5|277.9|277.5|0
1736522560000|2025-01-10 15:22:40|277.8||277.8||277.8||277.8||0
1736522600000|2025-01-10 15:23:20|||||||||239
1736522640000|2025-01-10 15:24:00|278|277.7|278|277.7|278|277.7|278|277.7|1103
1736522720000|2025-01-10 15:25:20|277.9||277.9||277.9||277.9||14
1736522780000|2025-01-10 15:26:20|||||||||367
1736522790000|2025-01-10 15:26:30|||||||||677
1736522800000|2025-01-10 15:26:40|||||||||1474
1736522810000|2025-01-10 15:26:50|||||||||87
1736522920000|2025-01-10 15:28:40|278.2|278|278.4|278.1|278.4|278.2|278.2|278|2309
1736522930000|2025-01-10 15:28:50|278.3|278.5|278.6|278.4|278.6|278.5|278.3|278.4|1993
1736522940000|2025-01-10 15:29:00||278.3||278.3||278.3||278.3|327
1736522950000|2025-01-10 15:29:10|278.8|278.7|278.8|278.7|278.9|278.7|278.8|278.7|819
1736522960000|2025-01-10 15:29:20|||||||||671
1736522970000|2025-01-10 15:29:30|279|278.8|279|278.8|279|278.8|279|278.8|291
1736522980000|2025-01-10 15:29:40|||||||||102
1736523000000|2025-01-10 15:30:00|||||||||102
1736523030000|2025-01-10 15:30:30|278.8|278.4|278.7|278.3|278.8|278.4|278.7|278.3|173
1736523040000|2025-01-10 15:30:40||278.4||278.4||278.4||278.4|0
1736523060000|2025-01-10 15:31:00|279|278.8|279.1|278.7|279.1|278.8|279|278.7|1458
1736523070000|2025-01-10 15:31:10||278.8||278.8||278.8||278.8|0
1736523110000|2025-01-10 15:31:50|279.4|279.1|279.4|279.1|279.4|279.1|279.4|279.1|765
1736523130000|2025-01-10 15:32:10||279||279||279||279|0
1736523150000|2025-01-10 15:32:30|||||||||1
1736523200000|2025-01-10 15:33:20|||||||||32
1736523210000|2025-01-10 15:33:30||279.1||279.1||279.1||279.1|0
1736523230000|2025-01-10 15:33:50|279.6|279.2|279.6|279.4|279.6|279.4|279.6|279.2|443
1736523250000|2025-01-10 15:34:10||279.3||279.3||279.3||279.3|0
1736523260000|2025-01-10 15:34:20|||||||||613
1736523280000|2025-01-10 15:34:40|279.5||279.5||279.5||279.5||2240
1736523290000|2025-01-10 15:34:50|||||||||2355
1736523300000|2025-01-10 15:35:00|279.6|279.5|279.6|279.5|279.6|279.5|279.6|279.5|3599
1736523320000|2025-01-10 15:35:20||279.4||279.3||279.4||279.3|639
1736523340000|2025-01-10 15:35:40|279.5|279.1|279.4|279.1|279.5|279.1|279.4|279.1|381
1736523380000|2025-01-10 15:36:20||279||279||279||279|40
1736523400000|2025-01-10 15:36:40|279.3||279.3||279.3||279.3||1500
1736523420000|2025-01-10 15:37:00|279.4||279.3||279.4||279.3||0
1736523460000|2025-01-10 15:37:40||279.1||279.2||279.2||279.1|473
1736523470000|2025-01-10 15:37:50|279.2|279|279.2|279|279.2|279|279.2|279|697
1736523490000|2025-01-10 15:38:10|||||||||90
1736523540000|2025-01-10 15:39:00|||||||||4
1736523580000|2025-01-10 15:39:40|||||||||1930
1736523620000|2025-01-10 15:40:20|||||||||207
1736523630000|2025-01-10 15:40:30|279.1|278.8|279.2|278.8|279.2|279.1|279.1|278.8|1107
1736523640000|2025-01-10 15:40:40|279.1|278.9|279.3|279|279.3|279|279.1|278.9|761
1736523660000|2025-01-10 15:41:00|||||||||400
1736523680000|2025-01-10 15:41:20||279.1||279||279.1||279|204
1736523730000|2025-01-10 15:42:10|279.2||279.3||279.3||279.2||145
1736523780000|2025-01-10 15:43:00|279.2||279.1||279.2||279.1||152
1736523790000|2025-01-10 15:43:10|279|278.8|279|278.8|279|278.9|279|278.8|3472
1736523800000|2025-01-10 15:43:20|||||||||5180
1736523820000|2025-01-10 15:43:40|||||||||12
1736523850000|2025-01-10 15:44:10|||||||||13
1736523880000|2025-01-10 15:44:40|278.9|278.6|278.6|278.3|278.9|278.6|278.6|278.3|1819
1736523910000|2025-01-10 15:45:10||278.2||278.2||278.2||278.2|0
1736523930000|2025-01-10 15:45:30|278.5||278.4||278.5||278.4||0
1736523940000|2025-01-10 15:45:40|278.6|278.4|278.6|278.3|278.6|278.4|278.6|278.3|816
1736523960000|2025-01-10 15:46:00||278.2||278.3||278.3||278.2|0
1736523980000|2025-01-10 15:46:20|||||||||450
1736523990000|2025-01-10 15:46:30||278.2||278.3||278.3||278.2|0
1736524010000|2025-01-10 15:46:50|279|278.8|279|278.7|279|278.8|279|278.7|959
1736524020000|2025-01-10 15:47:00|278.9|278.6|278.8|278.6|278.9|278.6|278.8|278.4|1244
1736524030000|2025-01-10 15:47:10|278.9|278.7|278.9|278.7|278.9|278.7|278.9|278.7|30
1736524040000|2025-01-10 15:47:20|||||||||713
1736524060000|2025-01-10 15:47:40|279|278.9|279|278.8|279|278.9|279|278.8|901
1736524090000|2025-01-10 15:48:10|278.9|278.9|278.9|278.5|278.9|278.9|278.9|278.5|127
1736524110000|2025-01-10 15:48:30|278.8|278.4|278.8|278.5|278.8|278.5|278.7|278.4|712
1736524120000|2025-01-10 15:48:40||278.6||278.5||278.6||278.5|182
1736524200000|2025-01-10 15:50:00|278.7|278.4|278.6|278.5|278.7|278.5|278.5|278.4|1006
1736524210000|2025-01-10 15:50:10|||||||||832
1736524230000|2025-01-10 15:50:30|278.5|278.3|278.5|278.4|278.5|278.4|278.5|278.3|1268
1736524240000|2025-01-10 15:50:40||278.3||278.3||278.3||278.3|323
1736524270000|2025-01-10 15:51:10|278.4||278.5||278.5||278.4||1713
1736524330000|2025-01-10 15:52:10|278.4||278.4||278.4||278.4||2023
1736524360000|2025-01-10 15:52:40|||||||||100
1736524370000|2025-01-10 15:52:50|||||||||912
1736524400000|2025-01-10 15:53:20|278.5|278.4|278.5|278.3|278.5|278.4|278.5|278.3|1762
1736524410000|2025-01-10 15:53:30|||||||||200
1736524470000|2025-01-10 15:54:30|||||||||1287
1736524480000|2025-01-10 15:54:40|||||||||648
1736524500000|2025-01-10 15:55:00|||||||||50
1736524510000|2025-01-10 15:55:10|||||||||2047
1736524530000|2025-01-10 15:55:30|278.4||278.4||278.4||278.4||1752
1736524540000|2025-01-10 15:55:40|278.3|278.2|278.3|278.1|278.3|278.2|278.3|278.1|395
1736524550000|2025-01-10 15:55:50|||||||||7
1736524590000|2025-01-10 15:56:30|278.2|278|278.2|278|278.2|278|278.2|278|68
1736524620000|2025-01-10 15:57:00|278.1||278.1||278.1||278.1||546
1736524630000|2025-01-10 15:57:10|278.3|278.1|278.4|278.2|278.4|278.3|278.3|278.1|1915
1736524640000|2025-01-10 15:57:20||278.1||278.1||278.1||278.1|0
1736524670000|2025-01-10 15:57:50|278.3||278.3||278.3||278.3||30
1736524690000|2025-01-10 15:58:10|||||||||1985
1736524700000|2025-01-10 15:58:20|||||||||3594
1736524760000|2025-01-10 15:59:20|||||||||659
1736524770000|2025-01-10 15:59:30|||||||||239
1736524800000|2025-01-10 16:00:00|278.2|277.7|278|277.7|278.2|277.7|278|277.7|1190
1736524820000|2025-01-10 16:00:20|277.7|277.4|278|277.7|278|277.7|277.7|277.4|2028
1736524830000|2025-01-10 16:00:30|277.9|277.6|277.9|277.5|277.9|277.6|277.9|277.5|0
1736524850000|2025-01-10 16:00:50|277.8|277.4|277.7|277.4|277.8|277.4|277.7|277.4|0
1736524860000|2025-01-10 16:01:00||277.5||277.5||277.5||277.5|1857
1736524870000|2025-01-10 16:01:10||277.4||277.4||277.4||277.4|35
1736524880000|2025-01-10 16:01:20||277.5||277.4||277.5||277.4|1
1736524890000|2025-01-10 16:01:30||277.5||277.5||277.5||277.5|40
1736524900000|2025-01-10 16:01:40|277.8|277.6|277.8|277.6|277.8|277.6|277.7|277.6|377
1736524910000|2025-01-10 16:01:50|277.7|277.5|277.7|277.5|277.7|277.5|277.7|277.5|627
1736524940000|2025-01-10 16:02:20|277.6||277.6||277.6||277.6||118
1736524970000|2025-01-10 16:02:50|277.7|277.4|277.5|277.4|277.7|277.4|277.5|277.4|131
1736524980000|2025-01-10 16:03:00|||||||||680
1736525010000|2025-01-10 16:03:30|||||||||79
1736525020000|2025-01-10 16:03:40|277.4|277.3|277.4|277.3|277.4|277.3|277.4|277.3|234
1736525030000|2025-01-10 16:03:50|277.9|277.8|277.9|277.7|277.9|277.8|277.9|277.7|1254
1736525040000|2025-01-10 16:04:00|277.8||277.8||277.8||277.8||328
1736525050000|2025-01-10 16:04:10|277.6|277.4|277.7|277.4|277.7|277.4|277.6|277.4|2207
1736525080000|2025-01-10 16:04:40|277.6|277.3|277.5|277.3|277.6|277.3|277.5|277.3|722
1736525100000|2025-01-10 16:05:00|||||||||449
1736525110000|2025-01-10 16:05:10|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|4304
1736525120000|2025-01-10 16:05:20|277.8|277.6|277.8|277.6|277.8|277.6|277.8|277.6|69
1736525130000|2025-01-10 16:05:30|277.7|277.5|277.6|277.5|277.7|277.5|277.6|277.5|390
1736525140000|2025-01-10 16:05:40|277.7||277.7||277.7||277.7||39
1736525170000|2025-01-10 16:06:10||277.4||277.4||277.4||277.4|0
1736525190000|2025-01-10 16:06:30|277.6|277.5|277.7|277.5|277.7|277.5|277.6|277.5|13
1736525200000|2025-01-10 16:06:40||277.4||277.4||277.4||277.4|0
1736525220000|2025-01-10 16:07:00|||||||||5
1736525240000|2025-01-10 16:07:20|||||||||36
1736525250000|2025-01-10 16:07:30|277.6||277.6||277.6||277.6||7
1736525260000|2025-01-10 16:07:40|277.5|277.3|277.4|277.2|277.5|277.3|277.4|277.2|294
1736525290000|2025-01-10 16:08:10|277.6|277.3|277.6|277.4|277.6|277.4|277.6|277.3|322
1736525300000|2025-01-10 16:08:20|277.5|277.3|277.5|277.3|277.5|277.3|277.5|277.3|0
1736525310000|2025-01-10 16:08:30|277.4|277.2|277.4|277.2|277.4|277.2|277.4|277.2|217
1736525320000|2025-01-10 16:08:40|277.5|277.3|277.5|277.4|277.5|277.4|277.5|277.2|240
1736525330000|2025-01-10 16:08:50|||||||||1695
1736525340000|2025-01-10 16:09:00|277.6|277.5|277.6|277.5|277.6|277.5|277.6|277.5|328
1736525370000|2025-01-10 16:09:30|||||||||68
1736525390000|2025-01-10 16:09:50|277.7|277.6|277.6|277.4|277.7|277.6|277.6|277.4|1381
1736525400000|2025-01-10 16:10:00|277.5||277.5||277.5||277.5||1611
1736525410000|2025-01-10 16:10:10|||||||||191
1736525420000|2025-01-10 16:10:20|277.4|277.2|277.3|277.2|277.4|277.2|277.3|277.2|433
1736525430000|2025-01-10 16:10:30|277.4|277.3|277.4|277.2|277.4|277.3|277.4|277.2|3550
1736525450000|2025-01-10 16:10:50|277.3||277.3||277.3||277.3||1870
1736525460000|2025-01-10 16:11:00||277.1||277||277.1||277|162
1736525480000|2025-01-10 16:11:20|||||||||800
1736525510000|2025-01-10 16:11:50|||||||||10048
1736525540000|2025-01-10 16:12:20|277.2||277.2||277.2||277.2||0
1736525550000|2025-01-10 16:12:30|277.3|277.2|277.3|277|277.3|277.2|277.3|277|562
1736525560000|2025-01-10 16:12:40|||||||||25
1736525570000|2025-01-10 16:12:50|277.5|277.1|277.5|277.3|277.5|277.4|277.5|277.1|62
1736525580000|2025-01-10 16:13:00|277.6|277.4|277.6|277.4|277.6|277.4|277.6|277.4|370
1736525590000|2025-01-10 16:13:10||277.5||277.5||277.5||277.5|0
1736525600000|2025-01-10 16:13:20|277.5|277.4|277.5|277.3|277.5|277.4|277.5|277.3|2162
1736525610000|2025-01-10 16:13:30||277.4||277.4||277.4||277.4|0
1736525620000|2025-01-10 16:13:40||277.3||277.4||277.4||277.3|0
1736525630000|2025-01-10 16:13:50||277.3||277.3||277.3||277.3|904
1736525640000|2025-01-10 16:14:00||277.4||277.3||277.4||277.3|2005
1736525650000|2025-01-10 16:14:10|277.7|277.4|277.7|277.6|277.7|277.6|277.7|277.4|1500
1736525660000|2025-01-10 16:14:20|||||||||736
1736525670000|2025-01-10 16:14:30||277.5||277.5||277.5||277.5|45
1736525680000|2025-01-10 16:14:40||277.6||277.6||277.6||277.6|0
1736525690000|2025-01-10 16:14:50|277.6|277.4|277.6|277.5|277.6|277.5|277.6|277.4|529
1736525700000|2025-01-10 16:15:00||277.4||277.4||277.4||277.4|198
1736525720000|2025-01-10 16:15:20|277.7|277.6|277.7|277.5|277.7|277.6|277.7|277.5|2257
1736525730000|2025-01-10 16:15:30|277.5|277.4|277.7|277.4|277.7|277.4|277.5|277.4|271
1736525750000|2025-01-10 16:15:50|||||||||2
1736525770000|2025-01-10 16:16:10|277.6||277.7||277.7||277.6||2
1736525800000|2025-01-10 16:16:40|277.6||277.6||277.6||277.6||0
1736525810000|2025-01-10 16:16:50|||||||||395
1736525820000|2025-01-10 16:17:00||277.5||277.5||277.5||277.5|952
1736525830000|2025-01-10 16:17:10||277.4||277.4||277.4||277.4|450
1736525870000|2025-01-10 16:17:50|277.5|277.3|277.5|277.3|277.5|277.3|277.5|277.3|175
1736525880000|2025-01-10 16:18:00|||||||||615
1736525920000|2025-01-10 16:18:40|277.4||277.4||277.4||277.4||422
1736525930000|2025-01-10 16:18:50|||||||||364
1736525940000|2025-01-10 16:19:00|277.1|277|277.2|277|277.2|277|277.1|277|20184
1736525950000|2025-01-10 16:19:10||277.1||277.1||277.1||277.1|20001
1736525970000|2025-01-10 16:19:30|277.3||277.3||277.3||277.3||13
1736525980000|2025-01-10 16:19:40|||||||||2075
1736525990000|2025-01-10 16:19:50|277.2||277.2||277.2||277.2||20000
1736526000000|2025-01-10 16:20:00||277||277||277||277|366
1736526050000|2025-01-10 16:20:50||277.1||277||277.1||277|1114
1736526060000|2025-01-10 16:21:00|||||||||1703
1736526070000|2025-01-10 16:21:10||277.1||277||277.1||277|194
1736526080000|2025-01-10 16:21:20|||||||||355
1736526120000|2025-01-10 16:22:00|||||||||36
1736526130000|2025-01-10 16:22:10|||||||||1254
1736526140000|2025-01-10 16:22:20|||||||||55
1736526150000|2025-01-10 16:22:30|277.1||277.1||277.1||277.1||32
1736526170000|2025-01-10 16:22:50|||||||||448
1736526180000|2025-01-10 16:23:00|277.2|277.1|277.1|277|277.2|277.1|277.1|277|2252
1736526190000|2025-01-10 16:23:10|277|276.9|277.1|276.9|277.1|276.9|277|276.9|1074
1736526220000|2025-01-10 16:23:40|||||||||914
1736526230000|2025-01-10 16:23:50|||||||||13
1736526240000|2025-01-10 16:24:00|277||277.1||277.1||277||1740
1736526250000|2025-01-10 16:24:10|||||||||1001
1736526280000|2025-01-10 16:24:40|||||||||375
1736526290000|2025-01-10 16:24:50|277||277||277||277||668
1736526300000|2025-01-10 16:25:00|277.1|277|277.4|277.2|277.4|277.3|277.1|277|1270
1736526310000|2025-01-10 16:25:10|277.5|277.3|277.5|277.3|277.5|277.4|277.5|277.3|4193
1736526330000|2025-01-10 16:25:30|277.6|277.4|277.6|277.5|277.6|277.5|277.6|277.4|833
1736526340000|2025-01-10 16:25:40|277.5|277.4|277.9|277.8|277.9|277.8|277.4|277.3|29704
1736526350000|2025-01-10 16:25:50|278|277.9|278|277.9|278|277.9|278|277.9|523
1736526360000|2025-01-10 16:26:00|278.1|278|278.4|278.1|278.4|278.1|278.1|277.9|2604
1736526370000|2025-01-10 16:26:10|278.3|278.3|278.5|278.2|278.5|278.4|278.3|278.2|1400
1736526380000|2025-01-10 16:26:20|278.3|278.1|278.2|277.9|278.3|278.1|278.2|277.9|2620
1736526390000|2025-01-10 16:26:30||278||278||278||278|0
1736526400000|2025-01-10 16:26:40|278.1|277.9|278|277.8|278.1|277.9|278|277.8|597
1736526420000|2025-01-10 16:27:00|278.1||278.1||278.1||278.1||686
1736526430000|2025-01-10 16:27:10|278||278.1||278.1||278||532
1736526450000|2025-01-10 16:27:30|278||278.1||278.1||278||0
1736526460000|2025-01-10 16:27:40|278|278|278.2|278|278.2|278|278|278|5861
1736526470000|2025-01-10 16:27:50|278.1|277.9|277.5|277.2|278.1|277.9|277.5|277.2|1613
1736526480000|2025-01-10 16:28:00|277.2|277|277.2|276.9|277.3|277.1|277.2|276.9|2040
1736526500000|2025-01-10 16:28:20|276.9|276.6|276.9|276.5|276.9|276.6|276.9|276.5|101
1736526510000|2025-01-10 16:28:30|276.8|276.4|276.7|276.5|276.8|276.5|276.7|276.4|0
1736526520000|2025-01-10 16:28:40|276.6|276.2|276.5|276.2|276.6|276.2|276.5|276.2|300
1736526530000|2025-01-10 16:28:50|276.3|275.9|276.4|276.2|276.4|276.2|276.2|275.9|268
1736526540000|2025-01-10 16:29:00|276.3|276.1|276.3|276.1|276.3|276.1|276.3|276.1|25
1736526550000|2025-01-10 16:29:10|276|275.8|276|275.8|276|275.8|276|275.8|62
1736526560000|2025-01-10 16:29:20|275.9|275.6|275.8|275.6|275.9|275.6|275.7|275.6|587
1736526570000|2025-01-10 16:29:30|275.9|275.8|276|275.8|276|275.8|275.8|275.7|489
1736526580000|2025-01-10 16:29:40|276.1|275.9|276.1|275.9|276.1|275.9|276|275.9|649
1736526590000|2025-01-10 16:29:50|276|275.8|276|275.2|276.1|275.8|276|275.2|133
1736755210000|2025-01-13 08:00:10|281.2|275.4|281|275.9|281.2|275.9|281|275.4|3812
1736755220000|2025-01-13 08:00:20|280.3|276.2|279.8|276.6|280.3|276.6|279.8|276.2|1178
1736755230000|2025-01-13 08:00:30||276.4||276.4||276.4||276.4|302
1736755270000|2025-01-13 08:01:10|279.7||279.4||279.7||279.4||0
1736755280000|2025-01-13 08:01:20|279.1||279.1||279.3||279.1||33
1736755340000|2025-01-13 08:02:20|279||278.7||279||278.7||2850
1736755350000|2025-01-13 08:02:30|277.5|275.1|277.5|275.6|277.5|275.6|277.5|275.1|127
1736755360000|2025-01-13 08:02:40||275.7||275.7||275.7||275.7|3298
1736755370000|2025-01-13 08:02:50||276||275.7||276||275.7|10000
1736755380000|2025-01-13 08:03:00|278.8|277.5|278.8|277.5|278.8|277.5|278.8|277.5|181
1736755390000|2025-01-13 08:03:10||277.7||277.7||277.7||277.7|0
1736755400000|2025-01-13 08:03:20|279.6|278.2|279.6|278.2|279.6|278.2|279.6|278.2|618
1736755440000|2025-01-13 08:04:00|||||||||709
1736755450000|2025-01-13 08:04:10|||||||||3606
1736755460000|2025-01-13 08:04:20|||||||||50
1736755520000|2025-01-13 08:05:20|||||||||33
1736755530000|2025-01-13 08:05:30|281.7|279.5|281.6|279.6|281.7|279.6|281.6|279.5|322
1736755550000|2025-01-13 08:05:50|||||||||88
1736755580000|2025-01-13 08:06:20|||||||||507
1736755610000|2025-01-13 08:06:50|||||||||175
1736755620000|2025-01-13 08:07:00|||||||||3000
1736755630000|2025-01-13 08:07:10|||||||||1784
1736755640000|2025-01-13 08:07:20|||||||||14
1736755660000|2025-01-13 08:07:40|||||||||298
1736755710000|2025-01-13 08:08:30|||||||||17
1736755720000|2025-01-13 08:08:40|281|279.7|280.8|279.9|281|279.9|280.8|279.7|0
1736755730000|2025-01-13 08:08:50|||||||||1
1736755750000|2025-01-13 08:09:10|280.7||280.5||280.7||280.5||1732
1736755760000|2025-01-13 08:09:20|280.2||280.2||280.2||280.2||0
1736755770000|2025-01-13 08:09:30|280.7|280|281.6|280.3|281.6|280.4|280.7|280|606
1736755800000|2025-01-13 08:10:00|280.6|280.1|281|280.1|281|280.1|280.6|280.1|2287
1736755810000|2025-01-13 08:10:10||280.4||280.4||280.4||280.4|0
1736755870000|2025-01-13 08:11:10|280.9||280.9||280.9||280.9||0
1736755910000|2025-01-13 08:11:50|280.4|279.8|280.3|279.8|280.4|279.8|280.3|279.8|1678
1736755930000|2025-01-13 08:12:10|||||||||1500
1736756020000|2025-01-13 08:13:40|280.2|279.3|280|279.3|280.2|279.3|280|279.3|200
1736756060000|2025-01-13 08:14:20||279.4||279.4||279.4||279.4|0
1736756100000|2025-01-13 08:15:00|279.7|279.5|280.9|280.2|280.9|280.2|279.7|279.5|1098
1736756110000|2025-01-13 08:15:10|281.5|281|281.5|280.8|281.5|281|281.5|280.8|443
1736756120000|2025-01-13 08:15:20|282.2|281.3|282.2|281.2|282.2|281.3|282.2|281.2|178
1736756130000|2025-01-13 08:15:30|||||||||375
1736756190000|2025-01-13 08:16:30|281.3|280.9|281.2|280.9|281.3|280.9|281.2|280.9|200
1736756200000|2025-01-13 08:16:40|281.3||281.3||281.3||281.3||0
1736756270000|2025-01-13 08:17:50|||||||||2057
1736756280000|2025-01-13 08:18:00|||||||||265
1736756290000|2025-01-13 08:18:10|281.9||281.8||281.9||281.8||210
1736756310000|2025-01-13 08:18:30||281||281||281||281|0
1736756320000|2025-01-13 08:18:40|281.7|281.6|281.7|281|281.7|281.6|281.7|281|787
1736756350000|2025-01-13 08:19:10|||||||||10000
1736756360000|2025-01-13 08:19:20|||||||||1000
1736756380000|2025-01-13 08:19:40||281.1||281.1||281.1||281.1|0
1736756390000|2025-01-13 08:19:50|281.5||281.5||281.5||281.5||0
1736756400000|2025-01-13 08:20:00|281.3|281|281.3|281|281.3|281|281.3|281|74
1736756410000|2025-01-13 08:20:10||280.9||280.9||280.9||280.9|132
1736756500000|2025-01-13 08:21:40|||||||||1767
1736756540000|2025-01-13 08:22:20|281.1|280.7|281.3|280.7|281.3|280.7|281.1|280.7|2
1736756560000|2025-01-13 08:22:40|280.7|280.2|280.7|280.2|280.7|280.2|280.7|280.2|249
1736756570000|2025-01-13 08:22:50|||||||||688
1736756580000|2025-01-13 08:23:00|280.8||280.8||280.8||280.8||1
1736756630000|2025-01-13 08:23:50|280.4|280|280.4|280|280.4|280|280.4|280|443
1736756650000|2025-01-13 08:24:10||279.7||279.7||279.8||279.7|120
1736756660000|2025-01-13 08:24:20|280.2|279.8|280.1|279.5|280.2|279.8|280.1|279.4|0
1736756680000|2025-01-13 08:24:40|||||||||5
1736756690000|2025-01-13 08:24:50|||||||||1000
1736756760000|2025-01-13 08:26:00|||||||||769
1736756820000|2025-01-13 08:27:00|280||280||280||280||477
1736756860000|2025-01-13 08:27:40|||||||||1400
1736756870000|2025-01-13 08:27:50|||||||||14
1736756880000|2025-01-13 08:28:00|||||||||1
1736756910000|2025-01-13 08:28:30|||||||||708
1736756930000|2025-01-13 08:28:50||279.7||279.7||279.7||279.7|128
1736756970000|2025-01-13 08:29:30||279.5||279.5||279.5||279.5|0
1736756980000|2025-01-13 08:29:40|||||||||6856
1736757000000|2025-01-13 08:30:00|280.4|280|280.4|279.9|280.4|280|280.4|279.8|958
1736757010000|2025-01-13 08:30:10|280.2|279.7|280.3|279.9|280.3|279.9|280|279.7|2408
1736757020000|2025-01-13 08:30:20|279.9|279.5|279.9|279.6|279.9|279.6|279.9|279.5|7127
1736757030000|2025-01-13 08:30:30|279.8|279.4|279.9|279.6|279.9|279.6|279.8|279.4|49
1736757050000|2025-01-13 08:30:50|280|279.9|280|279.9|280|279.9|280|279.9|562
1736757070000|2025-01-13 08:31:10|280.3||280.3||280.3||280.3||154
1736757140000|2025-01-13 08:32:20|280.2|279.5|280.2|279.5|280.2|279.5|280.2|279.5|46
1736757150000|2025-01-13 08:32:30||279.6||279.6||279.6||279.6|549
1736757210000|2025-01-13 08:33:30||279.5||279.5||279.5||279.5|0
1736757260000|2025-01-13 08:34:20|||||||||12
1736757290000|2025-01-13 08:34:50||279.6||279.6||279.6||279.6|0
1736757320000|2025-01-13 08:35:20|||||||||500
1736757330000|2025-01-13 08:35:30|||||||||1000
1736757360000|2025-01-13 08:36:00|280.4|279.9|280.7|280.2|280.7|280.2|280.4|279.9|808
1736757370000|2025-01-13 08:36:10|280.6|280.1|280.6|280.1|280.6|280.1|280.6|280.1|0
1736757470000|2025-01-13 08:37:50|||||||||7
1736757490000|2025-01-13 08:38:10|||||||||600
1736757510000|2025-01-13 08:38:30|||||||||1060
1736757530000|2025-01-13 08:38:50|280.7|280.3|280.7|280.1|280.7|280.3|280.5|280.1|785
1736757540000|2025-01-13 08:39:00|279.9|279.3|279.8|279.3|279.9|279.3|279.8|279.3|794
1736757550000|2025-01-13 08:39:10|279.7||279.7||279.7||279.7||1655
1736757560000|2025-01-13 08:39:20|||||||||326
1736757590000|2025-01-13 08:39:50|||||||||1000
1736757600000|2025-01-13 08:40:00|||||||||1064
1736757620000|2025-01-13 08:40:20|279.5|278.9|279.5|278.9|279.5|278.9|279.5|278.9|313
1736757760000|2025-01-13 08:42:40|||||||||1135
1736757780000|2025-01-13 08:43:00|||||||||359
1736757790000|2025-01-13 08:43:10|279.4||279.3||279.4||279.3||314
1736757820000|2025-01-13 08:43:40|279.1|278.5|279|278.4|279.1|278.5|279|278.3|455
1736757830000|2025-01-13 08:43:50|278.9|278.3|278.9|278.3|278.9|278.3|278.9|278.3|0
1736757840000|2025-01-13 08:44:00|||||||||1352
1736757870000|2025-01-13 08:44:30|||||||||827
1736757890000|2025-01-13 08:44:50|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|1203
1736757900000|2025-01-13 08:45:00|279.1|278.4|279.1|278.4|279.1|278.4|279.1|278.4|1377
1736757920000|2025-01-13 08:45:20|279|277.7|278.3|277.7|279|277.7|278.3|277.7|4
1736757930000|2025-01-13 08:45:30|278.2|277.6|277.7|277.1|278.2|277.6|277.7|277.1|345
1736757940000|2025-01-13 08:45:40|277.6||277.6||277.6||277.6||0
1736757950000|2025-01-13 08:45:50|277.5||277.5||277.5||277.5||0
1736757960000|2025-01-13 08:46:00|277.4||277.4||277.4||277.4||0
1736757970000|2025-01-13 08:46:10|277.3|277|277.3|277|277.3|277|277.3|277|295
1736757990000|2025-01-13 08:46:30|||||||||18
1736758010000|2025-01-13 08:46:50|||||||||459
1736758020000|2025-01-13 08:47:00|||||||||50
1736758040000|2025-01-13 08:47:20|277.5|277.1|277.5|277.2|277.5|277.2|277.5|277.1|226
1736758180000|2025-01-13 08:49:40|277.7|277.5|277.7|277.5|277.7|277.5|277.7|277.5|2789
1736758190000|2025-01-13 08:49:50|277.5|277.2|277.7|277.2|277.7|277.2|277.5|277.2|123
1736758210000|2025-01-13 08:50:10|277.3|276.6|277.3|276.6|277.3|276.6|277.3|276.6|1464
1736758230000|2025-01-13 08:50:30|277.4|277.1|277|276.6|277.4|277.1|277|276.6|11074
1736758240000|2025-01-13 08:50:40|277.1||277.1||277.1||277.1||0
1736758250000|2025-01-13 08:50:50|277|276.3|277|276.3|277|276.3|277|276.3|284
1736758270000|2025-01-13 08:51:10|276.9|276.2|276.9|276.2|276.9|276.2|276.9|276.2|0
1736758280000|2025-01-13 08:51:20|276.8|276.3|276.8|276.3|276.8|276.3|276.8|276.3|0
1736758290000|2025-01-13 08:51:30||276.2||276.1||276.3||276.1|0
1736758310000|2025-01-13 08:51:50|276.7|276.2|276.7|276.2|276.7|276.2|276.7|276.2|141
1736758340000|2025-01-13 08:52:20||276.1||276.1||276.1||276.1|0
1736758350000|2025-01-13 08:52:30||276.2||276.2||276.2||276.2|0
1736758440000|2025-01-13 08:54:00||276.1||276.1||276.1||276.1|68
1736758460000|2025-01-13 08:54:20||276.2||276.2||276.2||276.2|212
1736758470000|2025-01-13 08:54:30|276.6|276.1|276.6|276.1|276.6|276.1|276.6|276.1|0
1736758480000|2025-01-13 08:54:40||276||276||276||276|800
1736758500000|2025-01-13 08:55:00||275.9||275.9||275.9||275.9|0
1736758510000|2025-01-13 08:55:10|276.4||276.3||276.4||276.3||76
1736758520000|2025-01-13 08:55:20|276.6|276.3|276.6|276.3|276.6|276.3|276.6|276.3|43
1736758550000|2025-01-13 08:55:50|276.8|276.5|276.8|276.5|276.8|276.5|276.8|276.5|688
1736758560000|2025-01-13 08:56:00|276.5|276.3|276.5|275.9|276.5|276.3|276.5|275.9|701
1736758570000|2025-01-13 08:56:10||275.8||275.8||275.8||275.8|0
1736758580000|2025-01-13 08:56:20|||||||||750
1736758630000|2025-01-13 08:57:10||275.9||275.9||275.9||275.9|0
1736758640000|2025-01-13 08:57:20||276.1||276.1||276.1||276.1|531
1736758650000|2025-01-13 08:57:30||275.9||276||276.1||275.9|0
1736758660000|2025-01-13 08:57:40||275.9||275.9||275.9||275.9|0
1736758670000|2025-01-13 08:57:50||276.1||276.1||276.1||276.1|0
1736758750000|2025-01-13 08:59:10|||||||||37
1736758760000|2025-01-13 08:59:20|||||||||1
1736758780000|2025-01-13 08:59:40|276.7|276.3|276.7|276.3|276.7|276.3|276.7|276.3|68
1736758800000|2025-01-13 09:00:00|||||||||171
1736758810000|2025-01-13 09:00:10|276.4|275.7|276.4|275.7|276.4|275.7|276.4|275.7|35
1736758820000|2025-01-13 09:00:20||275.6||275.8||275.8||275.6|323
1736758830000|2025-01-13 09:00:30|276.3|275.7|276.3|275.7|276.3|275.7|276.3|275.7|0
1736758840000|2025-01-13 09:00:40|||||||||41
1736758850000|2025-01-13 09:00:50|276.2||276.2||276.2||276.2||0
1736758860000|2025-01-13 09:01:00|||||||||79
1736758930000|2025-01-13 09:02:10|276|275.6|276|275.5|276|275.6|275.9|275.5|189
1736758940000|2025-01-13 09:02:20|||||||||50
1736758970000|2025-01-13 09:02:50|||||||||2000
1736759050000|2025-01-13 09:04:10||275.6||275.6||275.6||275.6|200
1736759060000|2025-01-13 09:04:20|275.8|275.4|275.8|275.4|275.8|275.4|275.8|275.4|248
1736759070000|2025-01-13 09:04:30|||||||||1000
1736759130000|2025-01-13 09:05:30|275.9|275.6|275.9|275.6|275.9|275.6|275.9|275.6|615
1736759140000|2025-01-13 09:05:40||275.5||275.5||275.5||275.5|0
1736759150000|2025-01-13 09:05:50|||||||||457
1736759160000|2025-01-13 09:06:00|||||||||1850
1736759170000|2025-01-13 09:06:10|||||||||393
1736759180000|2025-01-13 09:06:20|||||||||117
1736759200000|2025-01-13 09:06:40|||||||||165
1736759220000|2025-01-13 09:07:00|||||||||696
1736759230000|2025-01-13 09:07:10|||||||||630
1736759240000|2025-01-13 09:07:20|276.2|275.8|276.2|275.8|276.2|275.8|276.2|275.8|190
1736759250000|2025-01-13 09:07:30|276.1|275.9|276.1|275.9|276.2|275.9|276.1|275.9|722
1736759260000|2025-01-13 09:07:40|276.5|276|276.5|276|276.5|276|276.5|276|191
1736759270000|2025-01-13 09:07:50|276.8|276.7|276.9|276.7|276.9|276.7|276.8|276.7|738
1736759300000|2025-01-13 09:08:20|277|276.8|277.1|276.8|277.1|276.8|277|276.8|4537
1736759310000|2025-01-13 09:08:30|277.8|277.2|277.7|277.2|278|277.6|277.7|277.1|614
1736759320000|2025-01-13 09:08:40|277.8|277.3|277.8|277.3|277.8|277.3|277.8|277.3|415
1736759330000|2025-01-13 09:08:50|277.9|277.4|277.8|277.4|277.9|277.4|277.8|277.4|1100
1736759340000|2025-01-13 09:09:00|277.9|277.5|277.9|277.5|277.9|277.5|277.9|277.5|0
1736759350000|2025-01-13 09:09:10|278|277.6|278.2|277.6|278.2|277.6|278|277.6|600
1736759360000|2025-01-13 09:09:20||277.7||277.7||277.7||277.7|0
1736759400000|2025-01-13 09:10:00|277.7|277.3|277.7|277.3|277.7|277.3|277.7|277.3|480
1736759410000|2025-01-13 09:10:10|||||||||64755
1736759440000|2025-01-13 09:10:40|277.8||277.8||277.8||277.8||0
1736759460000|2025-01-13 09:11:00|278|277.4|278|277.7|278|277.7|278|277.4|31
1736759520000|2025-01-13 09:12:00|278.2|277.9|278.2|277.9|278.2|277.9|278.2|277.9|570
1736759540000|2025-01-13 09:12:20|279|278.7|279.2|278.8|279.2|278.8|279|278.7|136
1736759550000|2025-01-13 09:12:30||278.9||278.9||278.9||278.9|0
1736759600000|2025-01-13 09:13:20|278.9|278.6|278.9|278.6|278.9|278.6|278.9|278.6|7769
1736759620000|2025-01-13 09:13:40|279.3|278.7|279.3|278.8|279.5|278.8|279.3|278.7|410
1736759640000|2025-01-13 09:14:00|||||||||460
1736759650000|2025-01-13 09:14:10|278.6|278.4|278.7|278.3|278.7|278.4|278.5|278.3|1248
1736759720000|2025-01-13 09:15:20|278.6|278.1|278.7|278.1|278.7|278.1|278.6|278.1|45
1736759740000|2025-01-13 09:15:40|278.6|277.7|278.3|277.8|278.6|277.8|278.3|277.7|394
1736759760000|2025-01-13 09:16:00|278.1|277.7|278.5|277.9|278.5|277.9|278.1|277.7|1148
1736759770000|2025-01-13 09:16:10||278||278||278||278|722
1736759780000|2025-01-13 09:16:20|278.3||278.3||278.3||278.3||0
1736759870000|2025-01-13 09:17:50|278.2|277.7|278.2|277.7|278.2|277.7|278.2|277.7|231
1736759910000|2025-01-13 09:18:30|277.8|277.4|277.8|277.2|277.8|277.4|277.8|277.2|1422
1736759930000|2025-01-13 09:18:50||277.3||277.3||277.3||277.3|503
1736759940000|2025-01-13 09:19:00||277.2||277.2||277.2||277.2|106
1736759970000|2025-01-13 09:19:30|278.1|277.7|278.1|277.6|278.1|277.7|278.1|277.6|262
1736760000000|2025-01-13 09:20:00|||||||||63
1736760120000|2025-01-13 09:22:00|277.6|277.3|277.6|277|277.6|277.3|277.6|277|724
1736760130000|2025-01-13 09:22:10||277.1||277.1||277.2||277.1|0
1736760190000|2025-01-13 09:23:10||277.2||277.2||277.2||277.1|358
1736760200000|2025-01-13 09:23:20||277.1||277.2||277.2||277.1|0
1736760210000|2025-01-13 09:23:30|277.5|277.1|277.5|277|277.5|277.1|277.5|277|0
1736760220000|2025-01-13 09:23:40|277.3|277.1|277.5|277.1|277.5|277.1|277.3|277.1|40
1736760240000|2025-01-13 09:24:00||277||277||277||277|0
1736760250000|2025-01-13 09:24:10||277.1||277.3||277.3||277.1|2
1736760270000|2025-01-13 09:24:30|||||||||559
1736760290000|2025-01-13 09:24:50||277.2||277.1||277.2||277.1|18
1736760300000|2025-01-13 09:25:00||277||277||277||277|410
1736760340000|2025-01-13 09:25:40||276.9||276.9||276.9||276.9|0
1736760350000|2025-01-13 09:25:50||276.8||276.8||276.8||276.8|0
1736760360000|2025-01-13 09:26:00|277.4||277.4||277.4||277.4||0
1736760400000|2025-01-13 09:26:40|||||||||233
1736760440000|2025-01-13 09:27:20||276.9||276.8||276.9||276.8|1
1736760450000|2025-01-13 09:27:30|277.3||277.4||277.4||277.3||0
1736760460000|2025-01-13 09:27:40|277.3|276.7|277.3|276.7|277.3|276.7|277.3|276.7|0
1736760480000|2025-01-13 09:28:00|277.2||277.2||277.2||277.2||722
1736760490000|2025-01-13 09:28:10||276.6||276.6||276.6||276.6|0
1736760520000|2025-01-13 09:28:40|||||||||5000
1736760540000|2025-01-13 09:29:00|277.3|276.8|277.3|276.9|277.3|276.9|277.3|276.8|1008
1736760560000|2025-01-13 09:29:20||276.8||276.8||276.8||276.8|0
1736760570000|2025-01-13 09:29:30|||||||||36
1736760580000|2025-01-13 09:29:40||276.9||276.9||276.9||276.9|0
1736760620000|2025-01-13 09:30:20|||||||||417
1736760630000|2025-01-13 09:30:30|||||||||303
1736760730000|2025-01-13 09:32:10||277||276.9||277||276.9|0
1736760750000|2025-01-13 09:32:30|277.4|277.1|277.4|277.2|277.4|277.2|277.4|277.1|406
1736760780000|2025-01-13 09:33:00|||||||||5000
1736760790000|2025-01-13 09:33:10|||||||||304
1736760860000|2025-01-13 09:34:20|||||||||134
1736760940000|2025-01-13 09:35:40|||||||||2
1736760980000|2025-01-13 09:36:20|277.3|277.1|277.1|276.7|277.3|277.1|277.1|276.7|42979
1736760990000|2025-01-13 09:36:30|276.8|276.5|276.8|276.5|276.8|276.7|276.8|276.5|1073
1736761010000|2025-01-13 09:36:50|||||||||154
1736761060000|2025-01-13 09:37:40|276.7|276.1|276.6|276.1|276.7|276.1|276.6|276.1|90
1736761090000|2025-01-13 09:38:10||276||276||276||276|0
1736761120000|2025-01-13 09:38:40||276.1||276.2||276.2||276.1|0
1736761190000|2025-01-13 09:39:50||276.3||276.3||276.3||276.3|0
1736761260000|2025-01-13 09:41:00|276.4||276.4||276.4||276.4||0
1736761270000|2025-01-13 09:41:10|276.1|275.8|276.1|275.7|276.1|275.8|276.1|275.7|100
1736761300000|2025-01-13 09:41:40|||||||||735
1736761340000|2025-01-13 09:42:20|||||||||372
1736761370000|2025-01-13 09:42:50|276|275.3|275.9|275.3|276|275.3|275.9|275.3|284
1736761410000|2025-01-13 09:43:30||275.2||275.2||275.2||275.2|0
1736761420000|2025-01-13 09:43:40||275.1||275.1||275.1||275.1|0
1736761430000|2025-01-13 09:43:50||275.3||275.3||275.3||275.3|0
1736761490000|2025-01-13 09:44:50|275.8||275.8||275.8||275.8||0
1736761520000|2025-01-13 09:45:20||275.4||275.4||275.4||275.4|0
1736761580000|2025-01-13 09:46:20|||||||||469
1736761610000|2025-01-13 09:46:50|||||||||4
1736761630000|2025-01-13 09:47:10|||||||||253
1736761740000|2025-01-13 09:49:00|||||||||2000
1736761750000|2025-01-13 09:49:10|||||||||1
1736761760000|2025-01-13 09:49:20||275.6||275.6||275.6||275.6|68
1736761770000|2025-01-13 09:49:30||275.4||275.4||275.4||275.4|2
1736761780000|2025-01-13 09:49:40||275.5||275.5||275.5||275.5|0
1736761790000|2025-01-13 09:49:50|275.5|275|275.5|275.1|275.5|275.1|275.5|275|31420
1736761820000|2025-01-13 09:50:20|275.6||275.6||275.6||275.6||29
1736761840000|2025-01-13 09:50:40|||||||||18142
1736761880000|2025-01-13 09:51:20|275.5||275.5||275.5||275.5||0
1736761900000|2025-01-13 09:51:40|275.4|275|275.3|275|275.4|275|275.3|275|1010
1736761910000|2025-01-13 09:51:50|275.2|274.5|274.9|274.7|275.2|274.7|274.5|274|1891
1736761920000|2025-01-13 09:52:00|274.8|274.3|274.7|274.2|274.8|274.3|274.7|274.2|637
1736761930000|2025-01-13 09:52:10|274.6|274.3|274.3|273.8|274.6|274.3|274.3|273.8|474
1736761940000|2025-01-13 09:52:20|274.1|273.7|274.1|273.6|274.1|273.8|274.1|273.6|400
1736761960000|2025-01-13 09:52:40|273.9|273.4|273.9|273.6|273.9|273.6|273.7|273.4|967
1736761970000|2025-01-13 09:52:50||273.5||273.5||273.5||273.5|600
1736761990000|2025-01-13 09:53:10|274.1|273.7|273.9|273.6|274.1|273.7|273.9|273.6|2315
1736762000000|2025-01-13 09:53:20||273.5||273.5||273.5||273.5|0
1736762090000|2025-01-13 09:54:50||273.7||273.7||273.7||273.7|423
1736762100000|2025-01-13 09:55:00|274.2|273.9|274.5|274.3|274.5|274.3|274.2|273.9|1231
1736762110000|2025-01-13 09:55:10|||||||||453
1736762120000|2025-01-13 09:55:20|275.1|274.7|275|274.7|275.1|274.7|275|274.7|402
1736762150000|2025-01-13 09:55:50||274.9||274.7||274.9||274.7|270
1736762180000|2025-01-13 09:56:20|274.9||274.9||274.9||274.9||0
1736762230000|2025-01-13 09:57:10|||||||||300
1736762240000|2025-01-13 09:57:20|274.7|274.3|274.7|274.3|274.7|274.3|274.7|274.3|1302
1736762280000|2025-01-13 09:58:00|274.6||274.7||274.7||274.6||0
1736762290000|2025-01-13 09:58:10|||||||||2000
1736762310000|2025-01-13 09:58:30|||||||||5
1736762460000|2025-01-13 10:01:00|||||||||324
1736762490000|2025-01-13 10:01:30|||||||||182
1736762530000|2025-01-13 10:02:10|||||||||181
1736762550000|2025-01-13 10:02:30|||||||||600
1736762560000|2025-01-13 10:02:40|274.6||274.6||274.6||274.6||261
1736762650000|2025-01-13 10:04:10|||||||||6
1736762660000|2025-01-13 10:04:20|274.3|274|274.3|274|274.3|274|274.3|274|396
1736762670000|2025-01-13 10:04:30|274.1|273.8|274.1|273.8|274.1|273.8|274.1|273.8|710
1736762680000|2025-01-13 10:04:40|274.3|274|274.3|273.9|274.3|274|274.3|273.9|466
1736762700000|2025-01-13 10:05:00|274.2|273.8|274.2|273.8|274.2|273.8|274.2|273.8|449
1736762710000|2025-01-13 10:05:10|273.8|273.3|273.8|273.3|273.8|273.3|273.8|273.3|500
1736762720000|2025-01-13 10:05:20|273.7||273.7||273.7||273.7||176
1736762760000|2025-01-13 10:06:00|||||||||488
1736762810000|2025-01-13 10:06:50|||||||||733
1736762850000|2025-01-13 10:07:30|273.5|273.1|273.5|273.1|273.5|273.1|273.5|273.1|2542
1736762890000|2025-01-13 10:08:10|273.4|273.2|273.4|273|273.5|273.3|273.4|273|1035
1736762940000|2025-01-13 10:09:00|||||||||912
1736762960000|2025-01-13 10:09:20|||||||||125
1736762980000|2025-01-13 10:09:40|273.5|273.1|273.5|273.1|273.5|273.1|273.5|273.1|300
1736762990000|2025-01-13 10:09:50|||||||||401
1736763030000|2025-01-13 10:10:30|273.2|273.2|273|272.6|273.2|273.2|273|272.6|1283
1736763040000|2025-01-13 10:10:40||272.7||272.7||272.7||272.7|166
1736763050000|2025-01-13 10:10:50|||||||||1956
1736763060000|2025-01-13 10:11:00|273.1|272.9|273.1|272.9|273.1|272.9|273.1|272.9|387
1736763070000|2025-01-13 10:11:10|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|760
1736763080000|2025-01-13 10:11:20|273.5|273.4|273.6|273.5|273.6|273.5|273.5|273.4|1316
1736763100000|2025-01-13 10:11:40||273.4||273.4||273.4||273.4|400
1736763120000|2025-01-13 10:12:00|273.5|273.2|273.4|273.2|273.5|273.2|273.4|273.2|375
1736763130000|2025-01-13 10:12:10|||||||||48
1736763150000|2025-01-13 10:12:30|273.3|273.1|273.3|273.1|273.3|273.1|273.3|273.1|319
1736763160000|2025-01-13 10:12:40|273.1|273|273.1|272.8|273.1|273|273.1|272.8|216
1736763180000|2025-01-13 10:13:00|273|272.7|273|272.7|273|272.7|273|272.7|0
1736763210000|2025-01-13 10:13:30||272.6||272.6||272.6||272.6|1000
1736763280000|2025-01-13 10:14:40|||||||||690
1736763340000|2025-01-13 10:15:40|272.5|272.3|272.5|272.3|272.5|272.3|272.5|272.3|769
1736763360000|2025-01-13 10:16:00|||||||||146
1736763380000|2025-01-13 10:16:20|||||||||1824
1736763390000|2025-01-13 10:16:30|272.8|272.4|273|272.6|273|272.6|272.8|272.4|315
1736763400000|2025-01-13 10:16:40|||||||||792
1736763470000|2025-01-13 10:17:50|272.9|272.9|273|272.7|273|272.9|272.9|272.7|523
1736763480000|2025-01-13 10:18:00|272.9|272.5|272.8|272.5|272.9|272.5|272.8|272.5|65
1736763490000|2025-01-13 10:18:10|||||||||2
1736763500000|2025-01-13 10:18:20|||||||||7
1736763520000|2025-01-13 10:18:40|||||||||500
1736763570000|2025-01-13 10:19:30|272.7|272.3|272.7|272.3|272.7|272.3|272.7|272.3|1841
1736763600000|2025-01-13 10:20:00|272.6|272|272.4|272|272.6|272|272.4|272|722
1736763610000|2025-01-13 10:20:10|||||||||390
1736763620000|2025-01-13 10:20:20|||||||||333
1736763630000|2025-01-13 10:20:30|272.3|271.7|272|271.5|272.3|271.7|272|271.5|3038
1736763640000|2025-01-13 10:20:40|271.9||271.9||271.9||271.9||466
1736763710000|2025-01-13 10:21:50|||||||||2000
1736763750000|2025-01-13 10:22:30|||||||||1828
1736763770000|2025-01-13 10:22:50|||||||||4000
1736763780000|2025-01-13 10:23:00|272|271.6|272|271.6|272|271.6|272|271.6|68
1736763890000|2025-01-13 10:24:50|||||||||6
1736763930000|2025-01-13 10:25:30|||||||||40
1736764030000|2025-01-13 10:27:10|||||||||1828
1736764050000|2025-01-13 10:27:30|||||||||517
1736764190000|2025-01-13 10:29:50|||||||||1173
1736764220000|2025-01-13 10:30:20|||||||||1
1736764320000|2025-01-13 10:32:00|271.8|271.5|271.7|271.3|271.8|271.6|271.6|271.3|1434
1736764340000|2025-01-13 10:32:20|||||||||3661
1736764350000|2025-01-13 10:32:30||271.4||271.4||271.4||271.4|1
1736764360000|2025-01-13 10:32:40|||||||||740
1736764380000|2025-01-13 10:33:00|||||||||2927
1736764390000|2025-01-13 10:33:10|271.6|271.5|271.6|271.3|271.6|271.5|271.6|271.3|350
1736764410000|2025-01-13 10:33:30|271.4|271.2|271.4|271.2|271.4|271.2|271.4|271.2|614
1736764430000|2025-01-13 10:33:50|271.5|271.3|271.5|271.3|271.5|271.3|271.5|271.3|1
1736764480000|2025-01-13 10:34:40|||||||||3663
1736764600000|2025-01-13 10:36:40|||||||||25
1736764620000|2025-01-13 10:37:00|271.4|271.1|271.2|271|271.4|271.1|271.2|271|955
1736764630000|2025-01-13 10:37:10|271.5|271.3|271.4|271.2|271.5|271.3|271.4|271.2|1353
1736764640000|2025-01-13 10:37:20|271.3|271.3|271.5|271.3|271.5|271.3|271.3|271.3|73
1736764650000|2025-01-13 10:37:30||271.2||271.2||271.2||271.2|0
1736764660000|2025-01-13 10:37:40|||||||||3618
1736764700000|2025-01-13 10:38:20|||||||||1741
1736764750000|2025-01-13 10:39:10|270.8|270.4|270.9|270.6|270.9|270.6|270.8|270.4|1236
1736764760000|2025-01-13 10:39:20||270.5||270.5||270.5||270.5|1001
1736764780000|2025-01-13 10:39:40|||||||||14765
1736764810000|2025-01-13 10:40:10|270.8||270.8||270.8||270.8||80
1736764830000|2025-01-13 10:40:30|271.2|270.9|271.2|270.9|271.2|270.9|271.2|270.9|246
1736764860000|2025-01-13 10:41:00|271.8|271.5|271.8|271.5|271.8|271.5|271.8|271.5|311
1736764870000|2025-01-13 10:41:10|272|271.6|272|271.6|272|271.7|272|271.6|135
1736764880000|2025-01-13 10:41:20|||||||||876
1736764920000|2025-01-13 10:42:00|||||||||1500
1736764930000|2025-01-13 10:42:10|271.9||272||272||271.9||51
1736764960000|2025-01-13 10:42:40|271.8|271.7|272|271.7|272|271.7|271.8|271.7|100
1736764970000|2025-01-13 10:42:50|||||||||236
1736765000000|2025-01-13 10:43:20|||||||||730
1736765040000|2025-01-13 10:44:00|||||||||150
1736765110000|2025-01-13 10:45:10|||||||||182
1736765120000|2025-01-13 10:45:20|||||||||30
1736765150000|2025-01-13 10:45:50|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|348
1736765160000|2025-01-13 10:46:00|272.5|272.3|272.5|272.3|272.5|272.3|272.5|272.3|175
1736765180000|2025-01-13 10:46:20|||||||||29
1736765210000|2025-01-13 10:46:50|||||||||40
1736765220000|2025-01-13 10:47:00|272.7|272.5|272.7|272.5|272.7|272.5|272.7|272.5|60
1736765230000|2025-01-13 10:47:10|272.6|272.3|272.6|272.3|272.6|272.3|272.6|272.3|898
1736765250000|2025-01-13 10:47:30|||||||||474
1736765280000|2025-01-13 10:48:00|272.5|272.4|272.6|272.1|272.6|272.4|272.5|272.1|1382
1736765290000|2025-01-13 10:48:10|272.5|272|272.5|272|272.5|272|272.5|272|0
1736765300000|2025-01-13 10:48:20|272.6|272.3|272.5|272|272.6|272.3|272.5|272|2631
1736765350000|2025-01-13 10:49:10|272.4||272.4||272.4||272.4||0
1736765370000|2025-01-13 10:49:30||271.8||271.8||271.8||271.8|0
1736765380000|2025-01-13 10:49:40|||||||||138
1736765390000|2025-01-13 10:49:50|||||||||9152
1736765430000|2025-01-13 10:50:30|272.3||272.3||272.3||272.3||0
1736765440000|2025-01-13 10:50:40||271.7||271.7||271.7||271.7|0
1736765490000|2025-01-13 10:51:30|272.2|271.6|272.1|271.6|272.2|271.6|272.1|271.5|10000
1736765500000|2025-01-13 10:51:40|272||272||272||272||0
1736765510000|2025-01-13 10:51:50||271.5||271.5||271.5||271.5|0
1736765530000|2025-01-13 10:52:10||271.6||271.6||271.6||271.6|0
1736765540000|2025-01-13 10:52:20|271.9|271.5|271.8|271.5|271.9|271.5|271.8|271.5|0
1736765550000|2025-01-13 10:52:30|271.7||271.7||271.7||271.7||0
1736765560000|2025-01-13 10:52:40|||||||||8
1736765580000|2025-01-13 10:53:00|||||||||330
1736765600000|2025-01-13 10:53:20|271.6||271.6||271.6||271.6||0
1736765610000|2025-01-13 10:53:30|||||||||216
1736765620000|2025-01-13 10:53:40|271.9|271.6|271.8|271.6|271.9|271.6|271.8|271.6|767
1736765630000|2025-01-13 10:53:50|271.9||271.9||271.9||271.9||0
1736765640000|2025-01-13 10:54:00|271.8||271.8||271.8||271.8||0
1736765710000|2025-01-13 10:55:10|||||||||109
1736765720000|2025-01-13 10:55:20|||||||||46
1736765740000|2025-01-13 10:55:40|||||||||818
1736765790000|2025-01-13 10:56:30|||||||||20
1736765850000|2025-01-13 10:57:30|271.6|271.4|271.6|271.4|271.6|271.4|271.6|271.4|66
1736765920000|2025-01-13 10:58:40|271.5||271.5||271.5||271.5||0
1736765940000|2025-01-13 10:59:00|||||||||10
1736765950000|2025-01-13 10:59:10|271.6||271.6||271.6||271.6||32
1736765970000|2025-01-13 10:59:30|||||||||150
1736766000000|2025-01-13 11:00:00|271.5|271.3|271.6|271.3|271.6|271.3|271.5|271.3|4236
1736766030000|2025-01-13 11:00:30||271.2||271.2||271.2||271.2|0
1736766040000|2025-01-13 11:00:40|||||||||515
1736766050000|2025-01-13 11:00:50|||||||||7
1736766060000|2025-01-13 11:01:00|||||||||2
1736766150000|2025-01-13 11:02:30|||||||||8
1736766210000|2025-01-13 11:03:30||271.3||271.3||271.3||271.3|0
1736766250000|2025-01-13 11:04:10|||||||||728
1736766270000|2025-01-13 11:04:30|||||||||1188
1736766330000|2025-01-13 11:05:30|||||||||250
1736766400000|2025-01-13 11:06:40|||||||||639
1736766420000|2025-01-13 11:07:00|||||||||2
1736766440000|2025-01-13 11:07:20|271.5|271.2|271.4|271.2|271.5|271.2|271.4|271.2|2
1736766530000|2025-01-13 11:08:50|||||||||4000
1736766540000|2025-01-13 11:09:00|271.6|271.3|271.6|271.3|271.6|271.4|271.6|271.3|291
1736766580000|2025-01-13 11:09:40|272.1|271.9|272.1|271.8|272.1|271.9|272.1|271.8|763
1736766600000|2025-01-13 11:10:00|||||||||638
1736766610000|2025-01-13 11:10:10|272||272||272||272||157
1736766660000|2025-01-13 11:11:00|||||||||993
1736766690000|2025-01-13 11:11:30|||||||||115
1736766710000|2025-01-13 11:11:50|||||||||375
1736766720000|2025-01-13 11:12:00|||||||||722
1736766820000|2025-01-13 11:13:40|||||||||357
1736766840000|2025-01-13 11:14:00|271.8|271.7|271.2|271|271.8|271.7|271.2|271|2355
1736766880000|2025-01-13 11:14:40|||||||||52
1736766900000|2025-01-13 11:15:00|271.1|270.9|271.1|270.9|271.1|270.9|271.1|270.9|1129
1736766930000|2025-01-13 11:15:30|271.2|271|271.2|271|271.2|271|271.2|271|1
1736766980000|2025-01-13 11:16:20||271.1||271.1||271.1||271.1|16
1736766990000|2025-01-13 11:16:30|||||||||300
1736767020000|2025-01-13 11:17:00|||||||||496
1736767110000|2025-01-13 11:18:30|271.3||271.3||271.3||271.3||465
1736767140000|2025-01-13 11:19:00|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|3968
1736767150000|2025-01-13 11:19:10|271.6|271.4|271.6|271.3|271.6|271.4|271.6|271.3|20
1736767160000|2025-01-13 11:19:20|271.7|271.5|271.7|271.5|271.7|271.5|271.7|271.5|819
1736767190000|2025-01-13 11:19:50|||||||||736
1736767370000|2025-01-13 11:22:50|||||||||598
1736767460000|2025-01-13 11:24:20|||||||||366
1736767470000|2025-01-13 11:24:30|||||||||1
1736767500000|2025-01-13 11:25:00|||||||||25
1736767520000|2025-01-13 11:25:20|||||||||9
1736767560000|2025-01-13 11:26:00|272|271.9|272|271.9|272|271.9|272|271.9|894
1736767620000|2025-01-13 11:27:00|271.9|271.7|271.9|271.8|271.9|271.8|271.9|271.7|158
1736767700000|2025-01-13 11:28:20|||||||||364
1736767710000|2025-01-13 11:28:30|272|271.9|272|271.9|272|271.9|272|271.9|250
1736767740000|2025-01-13 11:29:00|||||||||217
1736767760000|2025-01-13 11:29:20|||||||||10
1736767800000|2025-01-13 11:30:00||271.8||271.8||271.8||271.8|100
1736767840000|2025-01-13 11:30:40|||||||||546
1736767920000|2025-01-13 11:32:00|271.9|271.7|272|271.7|272|271.7|271.9|271.7|51
1736767940000|2025-01-13 11:32:20|272.1|271.8|272|271.9|272.1|271.9|272|271.8|460
1736767950000|2025-01-13 11:32:30||271.8||271.8||271.8||271.8|0
1736767990000|2025-01-13 11:33:10|272.2|271.9|272.2|271.9|272.2|271.9|272.2|271.9|552
1736768050000|2025-01-13 11:34:10|272.3|272.1|272.6|272.2|272.6|272.2|272.3|272.1|380
1736768110000|2025-01-13 11:35:10|272.4||272.4||272.4||272.4||970
1736768120000|2025-01-13 11:35:20||272.3||272.2||272.3||272.2|451
1736768160000|2025-01-13 11:36:00|272.6|272.3|272.6|272.3|272.6|272.3|272.6|272.3|188
1736768180000|2025-01-13 11:36:20|272.7|272.4|272.7|272.4|272.7|272.4|272.7|272.4|427
1736768230000|2025-01-13 11:37:10|272.9|272.7|272.9|272.7|272.9|272.7|272.9|272.7|158
1736768310000|2025-01-13 11:38:30|273.5|273.2|273.5|273.2|273.5|273.2|273.5|273.2|2598
1736768320000|2025-01-13 11:38:40|273.4|273.3|273.8|273.5|273.9|273.5|273.4|273.3|1478
1736768360000|2025-01-13 11:39:20|273.9|273.7|273.9|273.7|273.9|273.7|273.9|273.7|154
1736768380000|2025-01-13 11:39:40|||||||||90
1736768400000|2025-01-13 11:40:00|||||||||645
1736768410000|2025-01-13 11:40:10|274|273.8|274|273.8|274|273.8|274|273.8|400
1736768430000|2025-01-13 11:40:30|||||||||1771
1736768450000|2025-01-13 11:40:50|274.2|273.9|274.2|274|274.2|274|274.2|273.9|157
1736768460000|2025-01-13 11:41:00|274.4|274.1|274.4|274.1|274.4|274.1|274.4|274.1|44
1736768480000|2025-01-13 11:41:20|274.9|274.2|274.9|274.5|274.9|274.5|274.9|274.2|722
1736768490000|2025-01-13 11:41:30|||||||||182
1736768500000|2025-01-13 11:41:40||274.6||274.6||274.6||274.6|0
1736768520000|2025-01-13 11:42:00|274.5|274.3|274.5|274.3|274.5|274.3|274.5|274.3|151
1736768530000|2025-01-13 11:42:10||274.4||274.4||274.4||274.4|14765
1736768550000|2025-01-13 11:42:30|274.4|274.2|274.4|274.2|274.4|274.2|274.4|274.2|415
1736768560000|2025-01-13 11:42:40||274.3||274.3||274.3||274.3|0
1736768580000|2025-01-13 11:43:00|274.5|274|274.3|273.9|274.5|274|274.3|273.9|3
1736768590000|2025-01-13 11:43:10|274.2||274.2||274.2||274.2||0
1736768700000|2025-01-13 11:45:00||273.7||273.7||273.7||273.7|0
1736768710000|2025-01-13 11:45:10|274.1||274.1||274.1||274.1||0
1736768770000|2025-01-13 11:46:10|274||274||274||274||0
1736768870000|2025-01-13 11:47:50|||||||||108
1736768990000|2025-01-13 11:49:50|||||||||21
1736769030000|2025-01-13 11:50:30|||||||||686
1736769090000|2025-01-13 11:51:30|||||||||31
1736769100000|2025-01-13 11:51:40|||||||||359
1736769240000|2025-01-13 11:54:00||273.6||273.6||273.6||273.6|157
1736769250000|2025-01-13 11:54:10|273.9|273.5|273.7|273.4|273.9|273.5|273.7|273.4|696
1736769270000|2025-01-13 11:54:30|273.9|273.3|273.9|273.6|273.9|273.8|273.9|273.3|1167
1736769370000|2025-01-13 11:56:10|||||||||1
1736769580000|2025-01-13 11:59:40|||||||||365
1736769590000|2025-01-13 11:59:50||273.3||273.3||273.3||273.3|0
1736769620000|2025-01-13 12:00:20|274.3|274.1|274.5|274.1|274.5|274.2|274.3|274.1|1476
1736769640000|2025-01-13 12:00:40|||||||||187
1736769660000|2025-01-13 12:01:00|274.3|274|274.4|274|274.4|274|274.3|274|1076
1736769670000|2025-01-13 12:01:10|274.5||274.5||274.5||274.5||61
1736769680000|2025-01-13 12:01:20||274.1||274.1||274.1||274.1|1169
1736769750000|2025-01-13 12:02:30|274.4||274.4||274.4||274.4||120
1736769760000|2025-01-13 12:02:40||274||274||274||274|0
1736769780000|2025-01-13 12:03:00|274.2||274.3||274.3||274.2||59
1736769790000|2025-01-13 12:03:10|274.2||274.2||274.2||274.2||59
1736769800000|2025-01-13 12:03:20|274.3|274.1|274.2|274|274.3|274.1|274.2|274|695
1736769890000|2025-01-13 12:04:50|||||||||2
1736769910000|2025-01-13 12:05:10|273.9|273.5|273.9|273.5|273.9|273.5|273.9|273.5|722
1736769960000|2025-01-13 12:06:00|273.7||273.7||273.7||273.7||0
1736769970000|2025-01-13 12:06:10|||||||||530
1736770200000|2025-01-13 12:10:00|273.8|273.6|273.8|273.6|273.8|273.6|273.8|273.6|200
1736770210000|2025-01-13 12:10:10|273.9|273.7|273.9|273.6|273.9|273.7|273.9|273.6|361
1736770220000|2025-01-13 12:10:20|||||||||5
1736770250000|2025-01-13 12:10:50|273.8||273.8||273.8||273.8||3
1736770280000|2025-01-13 12:11:20|||||||||4117
1736770290000|2025-01-13 12:11:30|||||||||599
1736770320000|2025-01-13 12:12:00|274|273.8|274|273.8|274|273.8|274|273.8|299
1736770330000|2025-01-13 12:12:10|274.1|274|274.1|274|274.1|274|274.1|274|264
1736770340000|2025-01-13 12:12:20|||||||||15966
1736770370000|2025-01-13 12:12:50|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|79
1736770380000|2025-01-13 12:13:00|274.4||274.4||274.4||274.4||1
1736770400000|2025-01-13 12:13:20||274.2||274.2||274.2||274.2|0
1736770420000|2025-01-13 12:13:40|274.5|274.3|274.5|274.3|274.5|274.3|274.5|274.3|3
1736770440000|2025-01-13 12:14:00|274.7|274.6|274.9|274.7|274.9|274.7|274.7|274.6|967
1736770530000|2025-01-13 12:15:30|||||||||6000
1736770540000|2025-01-13 12:15:40|275.2|274.9|275.6|275.2|275.6|275.2|275.2|274.9|867
1736770560000|2025-01-13 12:16:00|275.9|275.5|276|275.5|276|275.5|275.9|275.5|55
1736770610000|2025-01-13 12:16:50|275.9||275.9||275.9||275.9||391
1736770640000|2025-01-13 12:17:20||275.4||275.4||275.4||275.4|342
1736770710000|2025-01-13 12:18:30|||||||||400
1736770720000|2025-01-13 12:18:40||275.3||275.3||275.3||275.3|0
1736770740000|2025-01-13 12:19:00||275.2||275.3||275.3||275.2|0
1736770760000|2025-01-13 12:19:20||275.4||275.4||275.4||275.4|0
1736771090000|2025-01-13 12:24:50|||||||||739
1736771160000|2025-01-13 12:26:00|||||||||2000
1736771210000|2025-01-13 12:26:50|275.8|275.3|275.6|275.3|275.8|275.3|275.6|275.3|22
1736771220000|2025-01-13 12:27:00|275.4|275.2|275.4|275.2|275.4|275.2|275.4|275.2|26
1736771230000|2025-01-13 12:27:10||275.3||275.1||275.3||275.1|2439
1736771240000|2025-01-13 12:27:20||275||275||275||275|722
1736771260000|2025-01-13 12:27:40|||||||||9023
1736771280000|2025-01-13 12:28:00|||||||||79
1736771400000|2025-01-13 12:30:00|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|359
1736771410000|2025-01-13 12:30:10|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|1260
1736771420000|2025-01-13 12:30:20|275.6|275.4|275.6|275.4|275.6|275.4|275.6|275.4|570
1736771430000|2025-01-13 12:30:30|275.5|275.1|275.5|275.1|275.5|275.1|275.5|275.1|402
1736771440000|2025-01-13 12:30:40||275||275||275||275|0
1736771480000|2025-01-13 12:31:20||275.1||275.1||275.1||275.1|0
1736771640000|2025-01-13 12:34:00||275.2||275.2||275.2||275.2|2
1736771670000|2025-01-13 12:34:30|275.7|275.4|275.7|275.4|275.7|275.4|275.7|275.4|688
1736771710000|2025-01-13 12:35:10|||||||||722
1736771730000|2025-01-13 12:35:30|||||||||10
1736771830000|2025-01-13 12:37:10|275.9|275.6|275.9|275.6|275.9|275.6|275.9|275.6|864
1736772010000|2025-01-13 12:40:10|||||||||1028
1736772050000|2025-01-13 12:40:50|||||||||1045
1736772080000|2025-01-13 12:41:20|275.8||275.8||275.8||275.8||0
1736772090000|2025-01-13 12:41:30|275.9||275.9||275.9||275.9||1000
1736772130000|2025-01-13 12:42:10|||||||||2
1736772260000|2025-01-13 12:44:20|275.8||275.9||275.9||275.8||886
1736772320000|2025-01-13 12:45:20|||||||||2406
1736772340000|2025-01-13 12:45:40|275.8|275.5|275.8|275.4|275.8|275.5|275.8|275.4|834
1736772390000|2025-01-13 12:46:30|275.7||275.6||275.7||275.6||3210
1736772400000|2025-01-13 12:46:40|275.7|275.5|275.7|275.5|275.7|275.5|275.7|275.5|181
1736772460000|2025-01-13 12:47:40|||||||||110
1736772570000|2025-01-13 12:49:30|||||||||3606
1736772590000|2025-01-13 12:49:50|276.4|276.1|276.4|276.1|276.4|276.1|276.4|276.1|513
1736772600000|2025-01-13 12:50:00|276.3||276.2||276.4||276.2||0
1736772610000|2025-01-13 12:50:10|275.9|276|275.9|275.5|275.9|276|275.9|275.5|269
1736772620000|2025-01-13 12:50:20|||||||||722
1736772660000|2025-01-13 12:51:00|||||||||2179
1736772800000|2025-01-13 12:53:20|275.8||275.8||275.8||275.8||0
1736772850000|2025-01-13 12:54:10|||||||||1827
1736772860000|2025-01-13 12:54:20|275.9|275.6|275.9|275.6|275.9|275.6|275.9|275.6|293
1736772870000|2025-01-13 12:54:30||275.5||275.5||275.5||275.5|0
1736772880000|2025-01-13 12:54:40||275.7||275.7||275.7||275.7|0
1736772910000|2025-01-13 12:55:10|275.7|275.5|275.7|275.5|275.7|275.5|275.7|275.5|122
1736773040000|2025-01-13 12:57:20|275.9|275.7|275.9|275.7|275.9|275.7|275.9|275.7|549
1736773070000|2025-01-13 12:57:50|276|275.8|276|275.8|276|275.8|276|275.8|5178
1736773100000|2025-01-13 12:58:20|||||||||360
1736773120000|2025-01-13 12:58:40|||||||||321
1736773200000|2025-01-13 13:00:00|||||||||14
1736773220000|2025-01-13 13:00:20|275.9|275.5|275.9|275.5|275.9|275.5|275.9|275.5|307
1736773230000|2025-01-13 13:00:30|275.8||275.8||275.8||275.8||0
1736773350000|2025-01-13 13:02:30|||||||||408
1736773510000|2025-01-13 13:05:10|275.6|275.3|275.6|275.3|275.6|275.3|275.6|275.3|589
1736773540000|2025-01-13 13:05:40||275.2||275.2||275.2||275.2|0
1736773690000|2025-01-13 13:08:10|275.5|275.1|275.2|275|275.5|275.1|275.2|275|137
1736773850000|2025-01-13 13:10:50||274.9||274.9||274.9||274.9|197
1736774030000|2025-01-13 13:13:50||275||275||275||275|1813
1736774060000|2025-01-13 13:14:20|||||||||180
1736774090000|2025-01-13 13:14:50|||||||||1221
1736774100000|2025-01-13 13:15:00|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|596
1736774130000|2025-01-13 13:15:30|||||||||719
1736774190000|2025-01-13 13:16:30|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|525
1736774240000|2025-01-13 13:17:20|||||||||41
1736774360000|2025-01-13 13:19:20|||||||||282
1736774460000|2025-01-13 13:21:00|275.4|275.3|275.5|275.3|275.5|275.3|275.4|275.3|1251
1736774620000|2025-01-13 13:23:40|||||||||36
1736774640000|2025-01-13 13:24:00|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|120
1736774670000|2025-01-13 13:24:30||275.6||275.6||275.6||275.6|314
1736774740000|2025-01-13 13:25:40|||||||||989
1736774920000|2025-01-13 13:28:40|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|537
1736774960000|2025-01-13 13:29:20|275.8|275.5|275.8|275.5|275.8|275.5|275.8|275.5|167
1736774980000|2025-01-13 13:29:40|276.2|276|276.3|276.2|276.3|276.2|276.2|276|832
1736775010000|2025-01-13 13:30:10||276.1||276.1||276.1||276.1|63
1736775030000|2025-01-13 13:30:30|276.4|276.2|276.4|276.2|276.4|276.2|276.4|276.2|191
1736775090000|2025-01-13 13:31:30|||||||||10
1736775180000|2025-01-13 13:33:00||276.1||276.1||276.1||276.1|549
1736775210000|2025-01-13 13:33:30|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|702
1736775280000|2025-01-13 13:34:40|||||||||1006
1736775340000|2025-01-13 13:35:40|||||||||1557
1736775380000|2025-01-13 13:36:20|||||||||3000
1736775390000|2025-01-13 13:36:30|276.8|276.9|277|276.9|277|276.9|276.8|276.9|2071
1736775410000|2025-01-13 13:36:50|277.1||277.1||277.1||277.1||1
1736775450000|2025-01-13 13:37:30|||||||||1
1736775480000|2025-01-13 13:38:00|||||||||12500
1736775580000|2025-01-13 13:39:40|||||||||547
1736775600000|2025-01-13 13:40:00|277|276.8|277|276.8|277|276.8|277|276.8|722
1736775650000|2025-01-13 13:40:50|||||||||15000
1736775660000|2025-01-13 13:41:00|276.3|276.9|276.3|276.1|276.3|276.9|276.3|276|766
1736775690000|2025-01-13 13:41:30|275.8|275.5|275.7|275.5|275.8|275.5|275.7|275.5|1462
1736775700000|2025-01-13 13:41:40|275.6|275.7|276.1|275.7|276.1|275.7|275.6|275.7|3590
1736775730000|2025-01-13 13:42:10|276||276.1||276.1||276||722
1736775750000|2025-01-13 13:42:30|276||276||276||276||3245
1736775760000|2025-01-13 13:42:40|276.1|275.8|276.1|275.8|276.1|275.8|276.1|275.8|268
1736775770000|2025-01-13 13:42:50|276.3|276|276.3|276|276.3|276|276.3|276|550
1736775790000|2025-01-13 13:43:10|276.2|275.9|276.2|275.9|276.2|275.9|276.2|275.9|450
1736775800000|2025-01-13 13:43:20|276.3||276.2||276.3||276.2||0
1736775830000|2025-01-13 13:43:50|||||||||70
1736775890000|2025-01-13 13:44:50|||||||||680
1736775900000|2025-01-13 13:45:00|||||||||2475
1736775920000|2025-01-13 13:45:20|276.5|276|276.5|276.3|276.6|276.4|276.5|276|12710
1736775930000|2025-01-13 13:45:30|276.6||276.6||276.6||276.6||0
1736775980000|2025-01-13 13:46:20||276.1||276.1||276.1||276.1|722
1736776140000|2025-01-13 13:49:00|||||||||5
1736776250000|2025-01-13 13:50:50|||||||||5000
1736776290000|2025-01-13 13:51:30|||||||||5000
1736776340000|2025-01-13 13:52:20|||||||||9
1736776510000|2025-01-13 13:55:10|276.3|275.9|276.3|275.9|276.3|275.9|276.3|275.9|100
1736776580000|2025-01-13 13:56:20|||||||||4
1736776660000|2025-01-13 13:57:40|276.2||276.2||276.2||276.2||90
1736776700000|2025-01-13 13:58:20|||||||||480
1736776880000|2025-01-13 14:01:20||276||276||276||276|175
1736777160000|2025-01-13 14:06:00|276|275.8|276|275.8|276|275.8|276|275.8|1651
1736777200000|2025-01-13 14:06:40|275.9||275.9||275.9||275.9||0
1736777210000|2025-01-13 14:06:50|||||||||100
1736777230000|2025-01-13 14:07:10|||||||||433
1736777310000|2025-01-13 14:08:30|||||||||625
1736777350000|2025-01-13 14:09:10|||||||||305
1736777420000|2025-01-13 14:10:20|||||||||713
1736777470000|2025-01-13 14:11:10|||||||||800
1736777490000|2025-01-13 14:11:30|276|275.9|276|275.9|276|275.9|276|275.9|520
1736777500000|2025-01-13 14:11:40|276.1|276|276.2|276|276.2|276|276.1|276|514
1736777510000|2025-01-13 14:11:50|275.8|275.7|275.9|275.7|275.9|275.7|275.8|275.7|1470
1736777520000|2025-01-13 14:12:00|||||||||449
1736777770000|2025-01-13 14:16:10|||||||||20
1736777820000|2025-01-13 14:17:00|||||||||320
1736777940000|2025-01-13 14:19:00|||||||||100
1736778040000|2025-01-13 14:20:40|||||||||658
1736778050000|2025-01-13 14:20:50|||||||||2000
1736778070000|2025-01-13 14:21:10|275.8||275.8||275.8||275.8||0
1736778140000|2025-01-13 14:22:20|275.9||275.9||275.9||275.9||167
1736778260000|2025-01-13 14:24:20|||||||||900
1736778380000|2025-01-13 14:26:20|||||||||722
1736778390000|2025-01-13 14:26:30|||||||||894
1736778420000|2025-01-13 14:27:00|||||||||36
1736778450000|2025-01-13 14:27:30|||||||||1799
1736778460000|2025-01-13 14:27:40|||||||||350
1736778480000|2025-01-13 14:28:00|||||||||498
1736778500000|2025-01-13 14:28:20|275.8||275.9||275.9||275.8||24
1736778520000|2025-01-13 14:28:40||275.8||275.8||275.8||275.8|1103
1736778540000|2025-01-13 14:29:00|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|773
1736778580000|2025-01-13 14:29:40|275.6|275.5|275.7|275.4|275.7|275.5|275.6|275.3|722
1736778590000|2025-01-13 14:29:50||275.5||275.5||275.5||275.5|2274
1736778610000|2025-01-13 14:30:10|||||||||1212
1736778640000|2025-01-13 14:30:40|275.6|275.4|275.6|275.3|275.6|275.4|275.6|275.3|266
1736778680000|2025-01-13 14:31:20|||||||||1
1736778920000|2025-01-13 14:35:20|275.4|275.2|275.3|275.1|275.4|275.2|275.3|275.1|3460
1736778930000|2025-01-13 14:35:30|275.2||275.2||275.2||275.2||1449
1736778950000|2025-01-13 14:35:50|||||||||363
1736778960000|2025-01-13 14:36:00|||||||||2764
1736778980000|2025-01-13 14:36:20|||||||||2440
1736779080000|2025-01-13 14:38:00|275.4|275.2|275.6|275.5|275.6|275.5|275.4|275.2|757
1736779090000|2025-01-13 14:38:10|||||||||824
1736779130000|2025-01-13 14:38:50|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|78
1736779140000|2025-01-13 14:39:00|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|949
1736779200000|2025-01-13 14:40:00|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|537
1736779210000|2025-01-13 14:40:10||275.5||275.5||275.5||275.5|30
1736779310000|2025-01-13 14:41:50|275.6|275.4|275.6|275.4|275.6|275.4|275.6|275.4|290
1736779320000|2025-01-13 14:42:00|275.4|275.1|275.4|275.1|275.4|275.1|275.4|275.1|53
1736779390000|2025-01-13 14:43:10|275.5|275.3|275.5|275.3|275.5|275.3|275.5|275.3|332
1736779400000|2025-01-13 14:43:20|275.7|275.5|275.7|275.4|275.7|275.5|275.7|275.4|1038
1736779410000|2025-01-13 14:43:30|||||||||5
1736779420000|2025-01-13 14:43:40|||||||||1
1736779470000|2025-01-13 14:44:30|275.6||275.7||275.7||275.6||169
1736779480000|2025-01-13 14:44:40|275.5|275.1|275.2|274.8|275.5|275.1|275.2|274.8|2373
1736779490000|2025-01-13 14:44:50|275.1|274.9|275.1|274.8|275.1|274.9|275|274.8|546
1736779510000|2025-01-13 14:45:10||274.9||274.8||274.9||274.8|305
1736779520000|2025-01-13 14:45:20||274.9||274.9||274.9||274.9|60
1736779590000|2025-01-13 14:46:30|||||||||16
1736779640000|2025-01-13 14:47:20|||||||||76
1736779650000|2025-01-13 14:47:30|274.9|275|274.9|274.6|274.9|275|274.9|274.6|1162
1736779660000|2025-01-13 14:47:40|275||275||275||275||232
1736779670000|2025-01-13 14:47:50|||||||||446
1736779720000|2025-01-13 14:48:40|||||||||703
1736779750000|2025-01-13 14:49:10|||||||||390
1736779770000|2025-01-13 14:49:30|||||||||90
1736779790000|2025-01-13 14:49:50|274.9||274.9||274.9||274.9||3255
1736779800000|2025-01-13 14:50:00|||||||||600
1736779810000|2025-01-13 14:50:10|274.6|274.5|274.5|274|274.6|274.5|274.5|274|569
1736779830000|2025-01-13 14:50:30|274.4||274.3||274.4||274.3||0
1736779850000|2025-01-13 14:50:50|274.2|273.8|273.9|273.6|274.2|273.8|273.9|273.6|26
1736779860000|2025-01-13 14:51:00|273.8|273.5|273.8|273.3|273.8|273.5|273.8|273.3|70
1736779870000|2025-01-13 14:51:10|273.7|273.4|273.7|273.4|273.7|273.4|273.7|273.4|2536
1736779900000|2025-01-13 14:51:40|||||||||204
1736779940000|2025-01-13 14:52:20|||||||||636
1736780000000|2025-01-13 14:53:20|||||||||2
1736780100000|2025-01-13 14:55:00|273.6||273.6||273.6||273.6||0
1736780130000|2025-01-13 14:55:30|273.5|273.3|273.5|273.3|273.5|273.3|273.5|273.3|125
1736780140000|2025-01-13 14:55:40||273.2||273.2||273.2||273.2|3998
1736780160000|2025-01-13 14:56:00|273.6|273.4|273.7|273.4|273.7|273.4|273.6|273.4|773
1736780170000|2025-01-13 14:56:10|273.9|273.6|273.9|273.6|273.9|273.6|273.9|273.6|2270
1736780180000|2025-01-13 14:56:20|273.6|273.1|273.6|273.1|273.6|273.1|273.6|273.1|135
1736780190000|2025-01-13 14:56:30||273.3||273.3||273.3||273.3|0
1736780200000|2025-01-13 14:56:40|273.5|273.1|273.4|273|273.5|273.1|273.4|273|270
1736780220000|2025-01-13 14:57:00||272.9||272.9||272.9||272.9|0
1736780240000|2025-01-13 14:57:20|||||||||128
1736780250000|2025-01-13 14:57:30|||||||||362
1736780290000|2025-01-13 14:58:10|||||||||140
1736780350000|2025-01-13 14:59:10|273.3|273|273.3|272.9|273.3|273|273.3|272.9|536
1736780360000|2025-01-13 14:59:20|273.2||273.3||273.3||273.2||0
1736780370000|2025-01-13 14:59:30|273.2|273|273.6|273.3|273.6|273.3|273.1|273|184
1736780380000|2025-01-13 14:59:40||273.2||273.2||273.2||273.2|0
1736780390000|2025-01-13 14:59:50||273.3||273.3||273.3||273.3|0
1736780400000|2025-01-13 15:00:00|273.8|273.6|274|273.8|274|273.8|273.8|273.6|1050
1736780410000|2025-01-13 15:00:10||273.7||273.8||273.8||273.7|723
1736780420000|2025-01-13 15:00:20|273.9|273.9|274.1|273.9|274.1|273.9|273.9|273.8|609
1736780450000|2025-01-13 15:00:50|||||||||1963
1736780460000|2025-01-13 15:01:00|274|273.8|274|273.8|274.1|273.8|274|273.8|558
1736780500000|2025-01-13 15:01:40|274.1|273.9|274.1|273.9|274.1|273.9|274.1|273.9|890
1736780510000|2025-01-13 15:01:50|||||||||2
1736780580000|2025-01-13 15:03:00||274||274||274||274|487
1736780600000|2025-01-13 15:03:20|||||||||430
1736780620000|2025-01-13 15:03:40|||||||||1200
1736780640000|2025-01-13 15:04:00|273.9|273.7|273.8|273.6|273.9|273.7|273.8|273.6|267
1736780730000|2025-01-13 15:05:30|||||||||722
1736780740000|2025-01-13 15:05:40|||||||||722
1736780780000|2025-01-13 15:06:20||273.5||273.5||273.5||273.5|447
1736780820000|2025-01-13 15:07:00|274.1|274|274.1|273.8|274.1|274|274.1|273.7|1039
1736780830000|2025-01-13 15:07:10|274|273.4|273.7|273.4|274|273.4|273.7|273.4|1095
1736780840000|2025-01-13 15:07:20||273.3||273.3||273.3||273.2|0
1736780890000|2025-01-13 15:08:10|||||||||46
1736780930000|2025-01-13 15:08:50|||||||||1150
1736780980000|2025-01-13 15:09:40|273.6||273.6||273.7||273.6||145
1736780990000|2025-01-13 15:09:50|||||||||34
1736781020000|2025-01-13 15:10:20|||||||||2000
1736781060000|2025-01-13 15:11:00|273.5|273.1|273.2|272.9|273.5|273.1|273.2|272.9|611
1736781070000|2025-01-13 15:11:10||272.8||272.8||272.8||272.8|0
1736781080000|2025-01-13 15:11:20|||||||||416
1736781090000|2025-01-13 15:11:30|273.1|272.7|273.1|272.7|273.1|272.7|273.1|272.7|0
1736781100000|2025-01-13 15:11:40||272.8||272.7||272.8||272.7|0
1736781120000|2025-01-13 15:12:00||272.8||272.8||272.8||272.8|0
1736781160000|2025-01-13 15:12:40|272.9|272.7|272.9|272.7|272.9|272.7|272.9|272.7|212
1736781180000|2025-01-13 15:13:00|||||||||44
1736781200000|2025-01-13 15:13:20|||||||||672
1736781220000|2025-01-13 15:13:40|272.8|272.6|272.6|272.5|272.8|272.6|272.6|272.5|293
1736781230000|2025-01-13 15:13:50|272.7|272.6|273|272.7|273|272.7|272.7|272.6|1537
1736781240000|2025-01-13 15:14:00|272.9|272.9|273|272.5|273|272.9|272.9|272.5|659
1736781250000|2025-01-13 15:14:10|||||||||1391
1736781300000|2025-01-13 15:15:00||272.6||272.7||272.7||272.6|694
1736781320000|2025-01-13 15:15:20|||||||||722
1736781340000|2025-01-13 15:15:40||272.6||272.7||272.7||272.6|0
1736781350000|2025-01-13 15:15:50|272.7|272.5|272.7|272.3|272.7|272.5|272.7|272.3|39
1736781370000|2025-01-13 15:16:10|272.6|272.4|272.6|272.3|272.6|272.4|272.6|272.3|190
1736781390000|2025-01-13 15:16:30|272.9|272.4|272.9|272.7|272.9|272.7|272.9|272.4|257
1736781400000|2025-01-13 15:16:40||272.6||272.6||272.6||272.6|0
1736781450000|2025-01-13 15:17:30|273|272.8|273.1|272.9|273.1|272.9|273|272.8|1096
1736781470000|2025-01-13 15:17:50|||||||||431
1736781480000|2025-01-13 15:18:00|||||||||1399
1736781510000|2025-01-13 15:18:30|273|272.8|273.1|272.8|273.1|272.8|273|272.8|392
1736781530000|2025-01-13 15:18:50||272.9||272.9||272.9||272.9|722
1736781580000|2025-01-13 15:19:40|||||||||62
1736781590000|2025-01-13 15:19:50|273.2|273|273.6|273.1|273.6|273.3|273.2|273|1096
1736781650000|2025-01-13 15:20:50|||||||||261
1736781700000|2025-01-13 15:21:40|273.5|273|273.2|273|273.5|273|273.2|273|6
1736781750000|2025-01-13 15:22:30|273|272.8|273.2|273|273.2|273|273|272.8|1184
1736781770000|2025-01-13 15:22:50|||||||||460
1736781780000|2025-01-13 15:23:00|273.1|272.9|273.1|272.9|273.1|272.9|273.1|272.8|276
1736781790000|2025-01-13 15:23:10|||||||||2218
1736781830000|2025-01-13 15:23:50|||||||||4
1736781840000|2025-01-13 15:24:00|273|272.8|273|272.8|273.1|272.8|273|272.8|1360
1736781850000|2025-01-13 15:24:10|273.1||273||273.1||273||0
1736781860000|2025-01-13 15:24:20|273.1|272.7|273|272.7|273.1|272.7|273|272.7|0
1736781870000|2025-01-13 15:24:30|272.9||273||273||272.9||0
1736781880000|2025-01-13 15:24:40||272.8||272.8||272.8||272.8|6
1736781900000|2025-01-13 15:25:00|272.9||272.9||272.9||272.9||53
1736781910000|2025-01-13 15:25:10|273||273||273||273||186
1736781920000|2025-01-13 15:25:20|272.9||272.9||272.9||272.9||0
1736781930000|2025-01-13 15:25:30||272.7||272.7||272.7||272.7|723
1736782020000|2025-01-13 15:27:00|||||||||7
1736782070000|2025-01-13 15:27:50|||||||||180
1736782210000|2025-01-13 15:30:10|||||||||144
1736782330000|2025-01-13 15:32:10|272.8|272.6|272.6|272.4|272.8|272.6|272.6|272.4|207
1736782340000|2025-01-13 15:32:20||272.3||272.3||272.3||272.3|0
1736782350000|2025-01-13 15:32:30||272.4||272.4||272.4||272.4|167
1736782360000|2025-01-13 15:32:40||272.3||272.3||272.3||272.3|0
1736782420000|2025-01-13 15:33:40|||||||||522
1736782440000|2025-01-13 15:34:00||272.4||272.3||272.4||272.3|148
1736782480000|2025-01-13 15:34:40|272.5|273.1|273.4|273.1|273.5|273.1|272.5|273.1|654
1736782490000|2025-01-13 15:34:50|||||||||934
1736782510000|2025-01-13 15:35:10|273.3|272.9|273.1|272.9|273.3|272.9|273.1|272.9|639
1736782520000|2025-01-13 15:35:20|||||||||10778
1736782540000|2025-01-13 15:35:40|273.3|273|273.3|273|273.3|273|273.3|273|770
1736782600000|2025-01-13 15:36:40|273.1|272.8|273.1|272.8|273.2|272.8|273.1|272.8|1473
1736782640000|2025-01-13 15:37:20|273|272.9|273.2|272.9|273.2|273|273|272.9|569
1736782710000|2025-01-13 15:38:30|||||||||725
1736782750000|2025-01-13 15:39:10|273.1|273|273.1|273|273.1|273|273.1|273|790
1736782760000|2025-01-13 15:39:20|273.2|272.9|273.2|273|273.2|273|273.2|272.9|882
1736782770000|2025-01-13 15:39:30|273.3|273.1|273.3|273.1|273.3|273.1|273.3|273.1|464
1736782800000|2025-01-13 15:40:00|273.5|273.4|273.5|273.3|273.5|273.4|273.5|273.3|649
1736782810000|2025-01-13 15:40:10|||||||||259
1736782820000|2025-01-13 15:40:20||273.4||273.3||273.4||273.3|1097
1736782850000|2025-01-13 15:40:50|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|338
1736782900000|2025-01-13 15:41:40|273.1|273|273.1|272.8|273.1|273|273.1|272.8|100
1736782960000|2025-01-13 15:42:40||272.9||272.9||272.9||272.9|217
1736782980000|2025-01-13 15:43:00|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|1437
1736782990000|2025-01-13 15:43:10|||||||||49
1736783000000|2025-01-13 15:43:20|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|221
1736783010000|2025-01-13 15:43:30||273.1||273.1||273.1||273.1|241
1736783040000|2025-01-13 15:44:00|||||||||51
1736783050000|2025-01-13 15:44:10|273.3||273.3||273.3||273.3||0
1736783060000|2025-01-13 15:44:20|273.4|273.2|273.4|272.9|273.4|273.2|273.3|272.9|353
1736783070000|2025-01-13 15:44:30|273.3|273|273.3|272.9|273.3|273|273.3|272.9|0
1736783080000|2025-01-13 15:44:40|||||||||193
1736783090000|2025-01-13 15:44:50|273.2|272.8|273|272.8|273.2|272.8|273|272.8|45
1736783100000|2025-01-13 15:45:00||272.9||272.9||272.9||272.9|251
1736783140000|2025-01-13 15:45:40|272.9|272.6|272.8|272.5|272.9|272.6|272.8|272.5|197
1736783220000|2025-01-13 15:47:00|272.7|272.3|272.6|272.3|272.7|272.3|272.6|272.3|260
1736783230000|2025-01-13 15:47:10|||||||||36
1736783250000|2025-01-13 15:47:30|||||||||190
1736783270000|2025-01-13 15:47:50|272.5||272.5||272.5||272.5||115
1736783300000|2025-01-13 15:48:20|||||||||66
1736783320000|2025-01-13 15:48:40|272.4|272.2|272.4|272.2|272.4|272.2|272.4|272.2|1449
1736783340000|2025-01-13 15:49:00|272.2|272.1|272.2|272|272.2|272.1|272.2|272|2
1736783350000|2025-01-13 15:49:10||271.9||271.9||271.9||271.9|0
1736783370000|2025-01-13 15:49:30|272.1|271.8|272.1|271.8|272.1|271.8|272.1|271.8|305
1736783390000|2025-01-13 15:49:50|||||||||808
1736783400000|2025-01-13 15:50:00|272|271.6|271.9|271.6|272|271.6|271.9|271.6|635
1736783410000|2025-01-13 15:50:10|271.8|271.5|271.8|271.5|271.8|271.5|271.8|271.5|340
1736783420000|2025-01-13 15:50:20|272.1|271.9|272.1|271.7|272.1|271.9|272|271.7|536
1736783430000|2025-01-13 15:50:30|272|271.8|272|271.7|272|271.8|272|271.7|722
1736783480000|2025-01-13 15:51:20|271.9||271.9||271.9||271.9||450
1736783500000|2025-01-13 15:51:40|272|271.8|272|271.8|272|271.8|272|271.8|87
1736783590000|2025-01-13 15:53:10|||||||||754
1736783600000|2025-01-13 15:53:20|272.1|272|272.1|272|272.1|272|272.1|272|700
1736783610000|2025-01-13 15:53:30|272.3|272.1|272.3|272.1|272.3|272.1|272.3|272.1|69
1736783620000|2025-01-13 15:53:40||272.2||272.2||272.2||272.2|1338
1736783640000|2025-01-13 15:54:00|||||||||423
1736783680000|2025-01-13 15:54:40|||||||||5000
1736783700000|2025-01-13 15:55:00||272.1||272.1||272.1||272.1|38
1736783710000|2025-01-13 15:55:10|||||||||2
1736783730000|2025-01-13 15:55:30|||||||||405
1736783760000|2025-01-13 15:56:00|||||||||543
1736783840000|2025-01-13 15:57:20|272.2|272.3|272.5|272.3|272.5|272.3|272.2|272.3|148
1736783850000|2025-01-13 15:57:30|||||||||543
1736783940000|2025-01-13 15:59:00|272.4|272.2|272.4|272.2|272.4|272.2|272.4|272.2|336
1736783960000|2025-01-13 15:59:20|||||||||722
1736784020000|2025-01-13 16:00:20|272.1|271.8|272.2|271.8|272.2|271.8|272.1|271.8|56
1736784030000|2025-01-13 16:00:30||272||271.9||272||271.9|141
1736784040000|2025-01-13 16:00:40|272.1|271.8|272.1|271.8|272.1|271.8|272.1|271.8|0
1736784100000|2025-01-13 16:01:40|||||||||1050
1736784120000|2025-01-13 16:02:00|272||272||272||272||0
1736784140000|2025-01-13 16:02:20|271.9|271.7|271.7|271.5|271.9|271.7|271.7|271.5|525
1736784150000|2025-01-13 16:02:30|271.6|271.3|271.6|271.3|271.6|271.3|271.6|271.3|56
1736784160000|2025-01-13 16:02:40|271.5||271.5||271.5||271.5||5
1736784180000|2025-01-13 16:03:00|||||||||675
1736784190000|2025-01-13 16:03:10|||||||||724
1736784210000|2025-01-13 16:03:30|271.4||271.4||271.4||271.4||0
1736784220000|2025-01-13 16:03:40|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|5430
1736784230000|2025-01-13 16:03:50|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|177
1736784240000|2025-01-13 16:04:00|271.6||271.6||271.6||271.6||122
1736784250000|2025-01-13 16:04:10|||||||||1109
1736784390000|2025-01-13 16:06:30|271.7|271.5|271.7|271.5|271.7|271.5|271.7|271.5|1126
1736784430000|2025-01-13 16:07:10|||||||||722
1736784450000|2025-01-13 16:07:30|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|1426
1736784460000|2025-01-13 16:07:40|||||||||400
1736784470000|2025-01-13 16:07:50|||||||||181
1736784480000|2025-01-13 16:08:00|||||||||297
1736784490000|2025-01-13 16:08:10||271.7||271.7||271.7||271.7|1243
1736784570000|2025-01-13 16:09:30|271.8||271.8||271.8||271.8||3182
1736784610000|2025-01-13 16:10:10|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|497
1736784620000|2025-01-13 16:10:20|||||||||661
1736784630000|2025-01-13 16:10:30|||||||||471
1736784660000|2025-01-13 16:11:00|271.8|271.7|271.9|271.7|271.9|271.7|271.8|271.7|35
1736784690000|2025-01-13 16:11:30|||||||||3625
1736784710000|2025-01-13 16:11:50|||||||||722
1736784740000|2025-01-13 16:12:20|||||||||71
1736784750000|2025-01-13 16:12:30|271.8||271.8||271.8||271.8||0
1736784780000|2025-01-13 16:13:00||271.6||271.6||271.6||271.6|1158
1736784790000|2025-01-13 16:13:10|||||||||611
1736784800000|2025-01-13 16:13:20|||||||||3000
1736784810000|2025-01-13 16:13:30|||||||||2360
1736784830000|2025-01-13 16:13:50||271.7||271.7||271.7||271.7|171
1736784840000|2025-01-13 16:14:00|||||||||53
1736784850000|2025-01-13 16:14:10|||||||||6538
1736784860000|2025-01-13 16:14:20|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|23
1736784940000|2025-01-13 16:15:40|||||||||1416
1736784960000|2025-01-13 16:16:00|||||||||333
1736784970000|2025-01-13 16:16:10|||||||||325
1736784980000|2025-01-13 16:16:20|||||||||771
1736784990000|2025-01-13 16:16:30|||||||||18
1736785000000|2025-01-13 16:16:40|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|1886
1736785010000|2025-01-13 16:16:50|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|71
1736785020000|2025-01-13 16:17:00|||||||||1335
1736785030000|2025-01-13 16:17:10|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|102
1736785050000|2025-01-13 16:17:30|271.7|271.6|271.6|271.3|271.7|271.6|271.6|271.3|732
1736785110000|2025-01-13 16:18:30|271.5||271.5||271.5||271.5||0
1736785130000|2025-01-13 16:18:50|271.4||271.5||271.5||271.4||3051
1736785140000|2025-01-13 16:19:00||271.4||271.3||271.4||271.3|153
1736785150000|2025-01-13 16:19:10||271.4||271.4||271.4||271.4|1017
1736785160000|2025-01-13 16:19:20||271.3||271.3||271.3||271.3|314
1736785180000|2025-01-13 16:19:40|||||||||555
1736785190000|2025-01-13 16:19:50|||||||||177
1736785200000|2025-01-13 16:20:00|||||||||82
1736785210000|2025-01-13 16:20:10|271.4|271.2|271.3|271.1|271.4|271.2|271.3|271.1|2899
1736785230000|2025-01-13 16:20:30|||||||||506
1736785260000|2025-01-13 16:21:00|||||||||1245
1736785270000|2025-01-13 16:21:10|||||||||1837
1736785280000|2025-01-13 16:21:20|271.2|271.2|271.3|271.2|271.3|271.2|271.2|271.2|404
1736785290000|2025-01-13 16:21:30||271.1||271.1||271.1||271.1|4913
1736785300000|2025-01-13 16:21:40|271.4|271.3|271.5|271.4|271.5|271.4|271.4|271.3|2432
1736785340000|2025-01-13 16:22:20||271.3||271.3||271.3||271.3|2168
1736785350000|2025-01-13 16:22:30|271.4|271.2|271.1|270.8|271.4|271.2|271.1|270.8|300
1736785360000|2025-01-13 16:22:40|270.8|270.5|270.8|270.5|270.8|270.5|270.8|270.5|811
1736785370000|2025-01-13 16:22:50|||||||||2
1736785380000|2025-01-13 16:23:00|270.7|270.6|270.8|270.6|270.8|270.6|270.7|270.6|574
1736785390000|2025-01-13 16:23:10|270.7|270.5|270.8|270.7|270.8|270.7|270.7|270.5|1876
1736785400000|2025-01-13 16:23:20||270.6||270.7||270.7||270.6|2837
1736785410000|2025-01-13 16:23:30||270.6||270.6||270.6||270.6|3675
1736785420000|2025-01-13 16:23:40|271.1|270.9|271|270.7|271.1|270.9|271|270.7|2473
1736785440000|2025-01-13 16:24:00|270.9|270.6|270.8|270.6|270.9|270.6|270.8|270.6|226
1736785460000|2025-01-13 16:24:20|270.7|270.5|270.7|270.5|270.7|270.5|270.6|270.4|1190
1736785470000|2025-01-13 16:24:30|||||||||3675
1736785480000|2025-01-13 16:24:40|||||||||19
1736785500000|2025-01-13 16:25:00|||||||||4329
1736785510000|2025-01-13 16:25:10|270.6|270.4|270.4|270.2|270.6|270.4|270.4|270.2|1589
1736785520000|2025-01-13 16:25:20|||||||||1397
1736785530000|2025-01-13 16:25:30|||||||||33
1736785540000|2025-01-13 16:25:40|||||||||285
1736785550000|2025-01-13 16:25:50|270.3|270.1|270.3|270.1|270.3|270.1|270.3|270.1|185
1736785560000|2025-01-13 16:26:00|270.4|270.2|270.4|270.2|270.5|270.3|270.3|270.2|2597
1736785570000|2025-01-13 16:26:10||270.1||270.2||270.2||270.1|2025
1736785580000|2025-01-13 16:26:20|||||||||36
1736785590000|2025-01-13 16:26:30||270.3||270.3||270.3||270.3|4593
1736785600000|2025-01-13 16:26:40||270.2||270.2||270.2||270.2|2212
1736785610000|2025-01-13 16:26:50|270.5|270.4|270.4|270.1|270.5|270.4|270.4|270.1|139
1736785620000|2025-01-13 16:27:00|||||||||2000
1736785630000|2025-01-13 16:27:10|||||||||2500
1736785640000|2025-01-13 16:27:20|270.3||270.3||270.3||270.3||681
1736785650000|2025-01-13 16:27:30||270.2||270.1||270.2||270.1|78
1736785660000|2025-01-13 16:27:40||270.2||270.1||270.2||270.1|612
1736785680000|2025-01-13 16:28:00|||||||||514
1736785690000|2025-01-13 16:28:10|||||||||5001
1736785700000|2025-01-13 16:28:20|||||||||540
1736785710000|2025-01-13 16:28:30||270.2||270.1||270.2||270.1|1642
1736785720000|2025-01-13 16:28:40|||||||||3
1736785730000|2025-01-13 16:28:50||270.2||270.2||270.2||270.2|139
1736785740000|2025-01-13 16:29:00|||||||||1222
1736785750000|2025-01-13 16:29:10|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|372
1736785760000|2025-01-13 16:29:20|||||||||784
1736785770000|2025-01-13 16:29:30|||||||||1038
1736785780000|2025-01-13 16:29:40|||||||||863
1736785790000|2025-01-13 16:29:50|270.4|270.2|270.4|270.2|270.4|270.3|270.4|270.2|318
1736755210000|2025-01-13 08:00:10|281.2|275.4|281|275.9|281.2|275.9|281|275.4|3812
1736755220000|2025-01-13 08:00:20|280.3|276.2|279.8|276.6|280.3|276.6|279.8|276.2|1178
1736755230000|2025-01-13 08:00:30||276.4||276.4||276.4||276.4|302
1736755270000|2025-01-13 08:01:10|279.7||279.4||279.7||279.4||0
1736755280000|2025-01-13 08:01:20|279.1||279.1||279.3||279.1||33
1736755340000|2025-01-13 08:02:20|279||278.7||279||278.7||2850
1736755350000|2025-01-13 08:02:30|277.5|275.1|277.5|275.6|277.5|275.6|277.5|275.1|127
1736755360000|2025-01-13 08:02:40||275.7||275.7||275.7||275.7|3298
1736755370000|2025-01-13 08:02:50||276||275.7||276||275.7|10000
1736755380000|2025-01-13 08:03:00|278.8|277.5|278.8|277.5|278.8|277.5|278.8|277.5|181
1736755390000|2025-01-13 08:03:10||277.7||277.7||277.7||277.7|0
1736755400000|2025-01-13 08:03:20|279.6|278.2|279.6|278.2|279.6|278.2|279.6|278.2|618
1736755440000|2025-01-13 08:04:00|||||||||709
1736755450000|2025-01-13 08:04:10|||||||||3606
1736755460000|2025-01-13 08:04:20|||||||||50
1736755520000|2025-01-13 08:05:20|||||||||33
1736755530000|2025-01-13 08:05:30|281.7|279.5|281.6|279.6|281.7|279.6|281.6|279.5|322
1736755550000|2025-01-13 08:05:50|||||||||88
1736755580000|2025-01-13 08:06:20|||||||||507
1736755610000|2025-01-13 08:06:50|||||||||175
1736755620000|2025-01-13 08:07:00|||||||||3000
1736755630000|2025-01-13 08:07:10|||||||||1784
1736755640000|2025-01-13 08:07:20|||||||||14
1736755660000|2025-01-13 08:07:40|||||||||298
1736755710000|2025-01-13 08:08:30|||||||||17
1736755720000|2025-01-13 08:08:40|281|279.7|280.8|279.9|281|279.9|280.8|279.7|0
1736755730000|2025-01-13 08:08:50|||||||||1
1736755750000|2025-01-13 08:09:10|280.7||280.5||280.7||280.5||1732
1736755760000|2025-01-13 08:09:20|280.2||280.2||280.2||280.2||0
1736755770000|2025-01-13 08:09:30|280.7|280|281.6|280.3|281.6|280.4|280.7|280|606
1736755800000|2025-01-13 08:10:00|280.6|280.1|281|280.1|281|280.1|280.6|280.1|2287
1736755810000|2025-01-13 08:10:10||280.4||280.4||280.4||280.4|0
1736755870000|2025-01-13 08:11:10|280.9||280.9||280.9||280.9||0
1736755910000|2025-01-13 08:11:50|280.4|279.8|280.3|279.8|280.4|279.8|280.3|279.8|1678
1736755930000|2025-01-13 08:12:10|||||||||1500
1736756020000|2025-01-13 08:13:40|280.2|279.3|280|279.3|280.2|279.3|280|279.3|200
1736756060000|2025-01-13 08:14:20||279.4||279.4||279.4||279.4|0
1736756100000|2025-01-13 08:15:00|279.7|279.5|280.9|280.2|280.9|280.2|279.7|279.5|1098
1736756110000|2025-01-13 08:15:10|281.5|281|281.5|280.8|281.5|281|281.5|280.8|443
1736756120000|2025-01-13 08:15:20|282.2|281.3|282.2|281.2|282.2|281.3|282.2|281.2|178
1736756130000|2025-01-13 08:15:30|||||||||375
1736756190000|2025-01-13 08:16:30|281.3|280.9|281.2|280.9|281.3|280.9|281.2|280.9|200
1736756200000|2025-01-13 08:16:40|281.3||281.3||281.3||281.3||0
1736756270000|2025-01-13 08:17:50|||||||||2057
1736756280000|2025-01-13 08:18:00|||||||||265
1736756290000|2025-01-13 08:18:10|281.9||281.8||281.9||281.8||210
1736756310000|2025-01-13 08:18:30||281||281||281||281|0
1736756320000|2025-01-13 08:18:40|281.7|281.6|281.7|281|281.7|281.6|281.7|281|787
1736756350000|2025-01-13 08:19:10|||||||||10000
1736756360000|2025-01-13 08:19:20|||||||||1000
1736756380000|2025-01-13 08:19:40||281.1||281.1||281.1||281.1|0
1736756390000|2025-01-13 08:19:50|281.5||281.5||281.5||281.5||0
1736756400000|2025-01-13 08:20:00|281.3|281|281.3|281|281.3|281|281.3|281|74
1736756410000|2025-01-13 08:20:10||280.9||280.9||280.9||280.9|132
1736756500000|2025-01-13 08:21:40|||||||||1767
1736756540000|2025-01-13 08:22:20|281.1|280.7|281.3|280.7|281.3|280.7|281.1|280.7|2
1736756560000|2025-01-13 08:22:40|280.7|280.2|280.7|280.2|280.7|280.2|280.7|280.2|249
1736756570000|2025-01-13 08:22:50|||||||||688
1736756580000|2025-01-13 08:23:00|280.8||280.8||280.8||280.8||1
1736756630000|2025-01-13 08:23:50|280.4|280|280.4|280|280.4|280|280.4|280|443
1736756650000|2025-01-13 08:24:10||279.7||279.7||279.8||279.7|120
1736756660000|2025-01-13 08:24:20|280.2|279.8|280.1|279.5|280.2|279.8|280.1|279.4|0
1736756680000|2025-01-13 08:24:40|||||||||5
1736756690000|2025-01-13 08:24:50|||||||||1000
1736756760000|2025-01-13 08:26:00|||||||||769
1736756820000|2025-01-13 08:27:00|280||280||280||280||477
1736756860000|2025-01-13 08:27:40|||||||||1400
1736756870000|2025-01-13 08:27:50|||||||||14
1736756880000|2025-01-13 08:28:00|||||||||1
1736756910000|2025-01-13 08:28:30|||||||||708
1736756930000|2025-01-13 08:28:50||279.7||279.7||279.7||279.7|128
1736756970000|2025-01-13 08:29:30||279.5||279.5||279.5||279.5|0
1736756980000|2025-01-13 08:29:40|||||||||6856
1736757000000|2025-01-13 08:30:00|280.4|280|280.4|279.9|280.4|280|280.4|279.8|958
1736757010000|2025-01-13 08:30:10|280.2|279.7|280.3|279.9|280.3|279.9|280|279.7|2408
1736757020000|2025-01-13 08:30:20|279.9|279.5|279.9|279.6|279.9|279.6|279.9|279.5|7127
1736757030000|2025-01-13 08:30:30|279.8|279.4|279.9|279.6|279.9|279.6|279.8|279.4|49
1736757050000|2025-01-13 08:30:50|280|279.9|280|279.9|280|279.9|280|279.9|562
1736757070000|2025-01-13 08:31:10|280.3||280.3||280.3||280.3||154
1736757140000|2025-01-13 08:32:20|280.2|279.5|280.2|279.5|280.2|279.5|280.2|279.5|46
1736757150000|2025-01-13 08:32:30||279.6||279.6||279.6||279.6|549
1736757210000|2025-01-13 08:33:30||279.5||279.5||279.5||279.5|0
1736757260000|2025-01-13 08:34:20|||||||||12
1736757290000|2025-01-13 08:34:50||279.6||279.6||279.6||279.6|0
1736757320000|2025-01-13 08:35:20|||||||||500
1736757330000|2025-01-13 08:35:30|||||||||1000
1736757360000|2025-01-13 08:36:00|280.4|279.9|280.7|280.2|280.7|280.2|280.4|279.9|808
1736757370000|2025-01-13 08:36:10|280.6|280.1|280.6|280.1|280.6|280.1|280.6|280.1|0
1736757470000|2025-01-13 08:37:50|||||||||7
1736757490000|2025-01-13 08:38:10|||||||||600
1736757510000|2025-01-13 08:38:30|||||||||1060
1736757530000|2025-01-13 08:38:50|280.7|280.3|280.7|280.1|280.7|280.3|280.5|280.1|785
1736757540000|2025-01-13 08:39:00|279.9|279.3|279.8|279.3|279.9|279.3|279.8|279.3|794
1736757550000|2025-01-13 08:39:10|279.7||279.7||279.7||279.7||1655
1736757560000|2025-01-13 08:39:20|||||||||326
1736757590000|2025-01-13 08:39:50|||||||||1000
1736757600000|2025-01-13 08:40:00|||||||||1064
1736757620000|2025-01-13 08:40:20|279.5|278.9|279.5|278.9|279.5|278.9|279.5|278.9|313
1736757760000|2025-01-13 08:42:40|||||||||1135
1736757780000|2025-01-13 08:43:00|||||||||359
1736757790000|2025-01-13 08:43:10|279.4||279.3||279.4||279.3||314
1736757820000|2025-01-13 08:43:40|279.1|278.5|279|278.4|279.1|278.5|279|278.3|455
1736757830000|2025-01-13 08:43:50|278.9|278.3|278.9|278.3|278.9|278.3|278.9|278.3|0
1736757840000|2025-01-13 08:44:00|||||||||1352
1736757870000|2025-01-13 08:44:30|||||||||827
1736757890000|2025-01-13 08:44:50|279.3|279.2|279.3|279.2|279.3|279.2|279.3|279.2|1203
1736757900000|2025-01-13 08:45:00|279.1|278.4|279.1|278.4|279.1|278.4|279.1|278.4|1377
1736757920000|2025-01-13 08:45:20|279|277.7|278.3|277.7|279|277.7|278.3|277.7|4
1736757930000|2025-01-13 08:45:30|278.2|277.6|277.7|277.1|278.2|277.6|277.7|277.1|345
1736757940000|2025-01-13 08:45:40|277.6||277.6||277.6||277.6||0
1736757950000|2025-01-13 08:45:50|277.5||277.5||277.5||277.5||0
1736757960000|2025-01-13 08:46:00|277.4||277.4||277.4||277.4||0
1736757970000|2025-01-13 08:46:10|277.3|277|277.3|277|277.3|277|277.3|277|295
1736757990000|2025-01-13 08:46:30|||||||||18
1736758010000|2025-01-13 08:46:50|||||||||459
1736758020000|2025-01-13 08:47:00|||||||||50
1736758040000|2025-01-13 08:47:20|277.5|277.1|277.5|277.2|277.5|277.2|277.5|277.1|226
1736758180000|2025-01-13 08:49:40|277.7|277.5|277.7|277.5|277.7|277.5|277.7|277.5|2789
1736758190000|2025-01-13 08:49:50|277.5|277.2|277.7|277.2|277.7|277.2|277.5|277.2|123
1736758210000|2025-01-13 08:50:10|277.3|276.6|277.3|276.6|277.3|276.6|277.3|276.6|1464
1736758230000|2025-01-13 08:50:30|277.4|277.1|277|276.6|277.4|277.1|277|276.6|11074
1736758240000|2025-01-13 08:50:40|277.1||277.1||277.1||277.1||0
1736758250000|2025-01-13 08:50:50|277|276.3|277|276.3|277|276.3|277|276.3|284
1736758270000|2025-01-13 08:51:10|276.9|276.2|276.9|276.2|276.9|276.2|276.9|276.2|0
1736758280000|2025-01-13 08:51:20|276.8|276.3|276.8|276.3|276.8|276.3|276.8|276.3|0
1736758290000|2025-01-13 08:51:30||276.2||276.1||276.3||276.1|0
1736758310000|2025-01-13 08:51:50|276.7|276.2|276.7|276.2|276.7|276.2|276.7|276.2|141
1736758340000|2025-01-13 08:52:20||276.1||276.1||276.1||276.1|0
1736758350000|2025-01-13 08:52:30||276.2||276.2||276.2||276.2|0
1736758440000|2025-01-13 08:54:00||276.1||276.1||276.1||276.1|68
1736758460000|2025-01-13 08:54:20||276.2||276.2||276.2||276.2|212
1736758470000|2025-01-13 08:54:30|276.6|276.1|276.6|276.1|276.6|276.1|276.6|276.1|0
1736758480000|2025-01-13 08:54:40||276||276||276||276|800
1736758500000|2025-01-13 08:55:00||275.9||275.9||275.9||275.9|0
1736758510000|2025-01-13 08:55:10|276.4||276.3||276.4||276.3||76
1736758520000|2025-01-13 08:55:20|276.6|276.3|276.6|276.3|276.6|276.3|276.6|276.3|43
1736758550000|2025-01-13 08:55:50|276.8|276.5|276.8|276.5|276.8|276.5|276.8|276.5|688
1736758560000|2025-01-13 08:56:00|276.5|276.3|276.5|275.9|276.5|276.3|276.5|275.9|701
1736758570000|2025-01-13 08:56:10||275.8||275.8||275.8||275.8|0
1736758580000|2025-01-13 08:56:20|||||||||750
1736758630000|2025-01-13 08:57:10||275.9||275.9||275.9||275.9|0
1736758640000|2025-01-13 08:57:20||276.1||276.1||276.1||276.1|531
1736758650000|2025-01-13 08:57:30||275.9||276||276.1||275.9|0
1736758660000|2025-01-13 08:57:40||275.9||275.9||275.9||275.9|0
1736758670000|2025-01-13 08:57:50||276.1||276.1||276.1||276.1|0
1736758750000|2025-01-13 08:59:10|||||||||37
1736758760000|2025-01-13 08:59:20|||||||||1
1736758780000|2025-01-13 08:59:40|276.7|276.3|276.7|276.3|276.7|276.3|276.7|276.3|68
1736758800000|2025-01-13 09:00:00|||||||||171
1736758810000|2025-01-13 09:00:10|276.4|275.7|276.4|275.7|276.4|275.7|276.4|275.7|35
1736758820000|2025-01-13 09:00:20||275.6||275.8||275.8||275.6|323
1736758830000|2025-01-13 09:00:30|276.3|275.7|276.3|275.7|276.3|275.7|276.3|275.7|0
1736758840000|2025-01-13 09:00:40|||||||||41
1736758850000|2025-01-13 09:00:50|276.2||276.2||276.2||276.2||0
1736758860000|2025-01-13 09:01:00|||||||||79
1736758930000|2025-01-13 09:02:10|276|275.6|276|275.5|276|275.6|275.9|275.5|189
1736758940000|2025-01-13 09:02:20|||||||||50
1736758970000|2025-01-13 09:02:50|||||||||2000
1736759050000|2025-01-13 09:04:10||275.6||275.6||275.6||275.6|200
1736759060000|2025-01-13 09:04:20|275.8|275.4|275.8|275.4|275.8|275.4|275.8|275.4|248
1736759070000|2025-01-13 09:04:30|||||||||1000
1736759130000|2025-01-13 09:05:30|275.9|275.6|275.9|275.6|275.9|275.6|275.9|275.6|615
1736759140000|2025-01-13 09:05:40||275.5||275.5||275.5||275.5|0
1736759150000|2025-01-13 09:05:50|||||||||457
1736759160000|2025-01-13 09:06:00|||||||||1850
1736759170000|2025-01-13 09:06:10|||||||||393
1736759180000|2025-01-13 09:06:20|||||||||117
1736759200000|2025-01-13 09:06:40|||||||||165
1736759220000|2025-01-13 09:07:00|||||||||696
1736759230000|2025-01-13 09:07:10|||||||||630
1736759240000|2025-01-13 09:07:20|276.2|275.8|276.2|275.8|276.2|275.8|276.2|275.8|190
1736759250000|2025-01-13 09:07:30|276.1|275.9|276.1|275.9|276.2|275.9|276.1|275.9|722
1736759260000|2025-01-13 09:07:40|276.5|276|276.5|276|276.5|276|276.5|276|191
1736759270000|2025-01-13 09:07:50|276.8|276.7|276.9|276.7|276.9|276.7|276.8|276.7|738
1736759300000|2025-01-13 09:08:20|277|276.8|277.1|276.8|277.1|276.8|277|276.8|4537
1736759310000|2025-01-13 09:08:30|277.8|277.2|277.7|277.2|278|277.6|277.7|277.1|614
1736759320000|2025-01-13 09:08:40|277.8|277.3|277.8|277.3|277.8|277.3|277.8|277.3|415
1736759330000|2025-01-13 09:08:50|277.9|277.4|277.8|277.4|277.9|277.4|277.8|277.4|1100
1736759340000|2025-01-13 09:09:00|277.9|277.5|277.9|277.5|277.9|277.5|277.9|277.5|0
1736759350000|2025-01-13 09:09:10|278|277.6|278.2|277.6|278.2|277.6|278|277.6|600
1736759360000|2025-01-13 09:09:20||277.7||277.7||277.7||277.7|0
1736759400000|2025-01-13 09:10:00|277.7|277.3|277.7|277.3|277.7|277.3|277.7|277.3|480
1736759410000|2025-01-13 09:10:10|||||||||64755
1736759440000|2025-01-13 09:10:40|277.8||277.8||277.8||277.8||0
1736759460000|2025-01-13 09:11:00|278|277.4|278|277.7|278|277.7|278|277.4|31
1736759520000|2025-01-13 09:12:00|278.2|277.9|278.2|277.9|278.2|277.9|278.2|277.9|570
1736759540000|2025-01-13 09:12:20|279|278.7|279.2|278.8|279.2|278.8|279|278.7|136
1736759550000|2025-01-13 09:12:30||278.9||278.9||278.9||278.9|0
1736759600000|2025-01-13 09:13:20|278.9|278.6|278.9|278.6|278.9|278.6|278.9|278.6|7769
1736759620000|2025-01-13 09:13:40|279.3|278.7|279.3|278.8|279.5|278.8|279.3|278.7|410
1736759640000|2025-01-13 09:14:00|||||||||460
1736759650000|2025-01-13 09:14:10|278.6|278.4|278.7|278.3|278.7|278.4|278.5|278.3|1248
1736759720000|2025-01-13 09:15:20|278.6|278.1|278.7|278.1|278.7|278.1|278.6|278.1|45
1736759740000|2025-01-13 09:15:40|278.6|277.7|278.3|277.8|278.6|277.8|278.3|277.7|394
1736759760000|2025-01-13 09:16:00|278.1|277.7|278.5|277.9|278.5|277.9|278.1|277.7|1148
1736759770000|2025-01-13 09:16:10||278||278||278||278|722
1736759780000|2025-01-13 09:16:20|278.3||278.3||278.3||278.3||0
1736759870000|2025-01-13 09:17:50|278.2|277.7|278.2|277.7|278.2|277.7|278.2|277.7|231
1736759910000|2025-01-13 09:18:30|277.8|277.4|277.8|277.2|277.8|277.4|277.8|277.2|1422
1736759930000|2025-01-13 09:18:50||277.3||277.3||277.3||277.3|503
1736759940000|2025-01-13 09:19:00||277.2||277.2||277.2||277.2|106
1736759970000|2025-01-13 09:19:30|278.1|277.7|278.1|277.6|278.1|277.7|278.1|277.6|262
1736760000000|2025-01-13 09:20:00|||||||||63
1736760120000|2025-01-13 09:22:00|277.6|277.3|277.6|277|277.6|277.3|277.6|277|724
1736760130000|2025-01-13 09:22:10||277.1||277.1||277.2||277.1|0
1736760190000|2025-01-13 09:23:10||277.2||277.2||277.2||277.1|358
1736760200000|2025-01-13 09:23:20||277.1||277.2||277.2||277.1|0
1736760210000|2025-01-13 09:23:30|277.5|277.1|277.5|277|277.5|277.1|277.5|277|0
1736760220000|2025-01-13 09:23:40|277.3|277.1|277.5|277.1|277.5|277.1|277.3|277.1|40
1736760240000|2025-01-13 09:24:00||277||277||277||277|0
1736760250000|2025-01-13 09:24:10||277.1||277.3||277.3||277.1|2
1736760270000|2025-01-13 09:24:30|||||||||559
1736760290000|2025-01-13 09:24:50||277.2||277.1||277.2||277.1|18
1736760300000|2025-01-13 09:25:00||277||277||277||277|410
1736760340000|2025-01-13 09:25:40||276.9||276.9||276.9||276.9|0
1736760350000|2025-01-13 09:25:50||276.8||276.8||276.8||276.8|0
1736760360000|2025-01-13 09:26:00|277.4||277.4||277.4||277.4||0
1736760400000|2025-01-13 09:26:40|||||||||233
1736760440000|2025-01-13 09:27:20||276.9||276.8||276.9||276.8|1
1736760450000|2025-01-13 09:27:30|277.3||277.4||277.4||277.3||0
1736760460000|2025-01-13 09:27:40|277.3|276.7|277.3|276.7|277.3|276.7|277.3|276.7|0
1736760480000|2025-01-13 09:28:00|277.2||277.2||277.2||277.2||722
1736760490000|2025-01-13 09:28:10||276.6||276.6||276.6||276.6|0
1736760520000|2025-01-13 09:28:40|||||||||5000
1736760540000|2025-01-13 09:29:00|277.3|276.8|277.3|276.9|277.3|276.9|277.3|276.8|1008
1736760560000|2025-01-13 09:29:20||276.8||276.8||276.8||276.8|0
1736760570000|2025-01-13 09:29:30|||||||||36
1736760580000|2025-01-13 09:29:40||276.9||276.9||276.9||276.9|0
1736760620000|2025-01-13 09:30:20|||||||||417
1736760630000|2025-01-13 09:30:30|||||||||303
1736760730000|2025-01-13 09:32:10||277||276.9||277||276.9|0
1736760750000|2025-01-13 09:32:30|277.4|277.1|277.4|277.2|277.4|277.2|277.4|277.1|406
1736760780000|2025-01-13 09:33:00|||||||||5000
1736760790000|2025-01-13 09:33:10|||||||||304
1736760860000|2025-01-13 09:34:20|||||||||134
1736760940000|2025-01-13 09:35:40|||||||||2
1736760980000|2025-01-13 09:36:20|277.3|277.1|277.1|276.7|277.3|277.1|277.1|276.7|42979
1736760990000|2025-01-13 09:36:30|276.8|276.5|276.8|276.5|276.8|276.7|276.8|276.5|1073
1736761010000|2025-01-13 09:36:50|||||||||154
1736761060000|2025-01-13 09:37:40|276.7|276.1|276.6|276.1|276.7|276.1|276.6|276.1|90
1736761090000|2025-01-13 09:38:10||276||276||276||276|0
1736761120000|2025-01-13 09:38:40||276.1||276.2||276.2||276.1|0
1736761190000|2025-01-13 09:39:50||276.3||276.3||276.3||276.3|0
1736761260000|2025-01-13 09:41:00|276.4||276.4||276.4||276.4||0
1736761270000|2025-01-13 09:41:10|276.1|275.8|276.1|275.7|276.1|275.8|276.1|275.7|100
1736761300000|2025-01-13 09:41:40|||||||||735
1736761340000|2025-01-13 09:42:20|||||||||372
1736761370000|2025-01-13 09:42:50|276|275.3|275.9|275.3|276|275.3|275.9|275.3|284
1736761410000|2025-01-13 09:43:30||275.2||275.2||275.2||275.2|0
1736761420000|2025-01-13 09:43:40||275.1||275.1||275.1||275.1|0
1736761430000|2025-01-13 09:43:50||275.3||275.3||275.3||275.3|0
1736761490000|2025-01-13 09:44:50|275.8||275.8||275.8||275.8||0
1736761520000|2025-01-13 09:45:20||275.4||275.4||275.4||275.4|0
1736761580000|2025-01-13 09:46:20|||||||||469
1736761610000|2025-01-13 09:46:50|||||||||4
1736761630000|2025-01-13 09:47:10|||||||||253
1736761740000|2025-01-13 09:49:00|||||||||2000
1736761750000|2025-01-13 09:49:10|||||||||1
1736761760000|2025-01-13 09:49:20||275.6||275.6||275.6||275.6|68
1736761770000|2025-01-13 09:49:30||275.4||275.4||275.4||275.4|2
1736761780000|2025-01-13 09:49:40||275.5||275.5||275.5||275.5|0
1736761790000|2025-01-13 09:49:50|275.5|275|275.5|275.1|275.5|275.1|275.5|275|31420
1736761820000|2025-01-13 09:50:20|275.6||275.6||275.6||275.6||29
1736761840000|2025-01-13 09:50:40|||||||||18142
1736761880000|2025-01-13 09:51:20|275.5||275.5||275.5||275.5||0
1736761900000|2025-01-13 09:51:40|275.4|275|275.3|275|275.4|275|275.3|275|1010
1736761910000|2025-01-13 09:51:50|275.2|274.5|274.9|274.7|275.2|274.7|274.5|274|1891
1736761920000|2025-01-13 09:52:00|274.8|274.3|274.7|274.2|274.8|274.3|274.7|274.2|637
1736761930000|2025-01-13 09:52:10|274.6|274.3|274.3|273.8|274.6|274.3|274.3|273.8|474
1736761940000|2025-01-13 09:52:20|274.1|273.7|274.1|273.6|274.1|273.8|274.1|273.6|400
1736761960000|2025-01-13 09:52:40|273.9|273.4|273.9|273.6|273.9|273.6|273.7|273.4|967
1736761970000|2025-01-13 09:52:50||273.5||273.5||273.5||273.5|600
1736761990000|2025-01-13 09:53:10|274.1|273.7|273.9|273.6|274.1|273.7|273.9|273.6|2315
1736762000000|2025-01-13 09:53:20||273.5||273.5||273.5||273.5|0
1736762090000|2025-01-13 09:54:50||273.7||273.7||273.7||273.7|423
1736762100000|2025-01-13 09:55:00|274.2|273.9|274.5|274.3|274.5|274.3|274.2|273.9|1231
1736762110000|2025-01-13 09:55:10|||||||||453
1736762120000|2025-01-13 09:55:20|275.1|274.7|275|274.7|275.1|274.7|275|274.7|402
1736762150000|2025-01-13 09:55:50||274.9||274.7||274.9||274.7|270
1736762180000|2025-01-13 09:56:20|274.9||274.9||274.9||274.9||0
1736762230000|2025-01-13 09:57:10|||||||||300
1736762240000|2025-01-13 09:57:20|274.7|274.3|274.7|274.3|274.7|274.3|274.7|274.3|1302
1736762280000|2025-01-13 09:58:00|274.6||274.7||274.7||274.6||0
1736762290000|2025-01-13 09:58:10|||||||||2000
1736762310000|2025-01-13 09:58:30|||||||||5
1736762460000|2025-01-13 10:01:00|||||||||324
1736762490000|2025-01-13 10:01:30|||||||||182
1736762530000|2025-01-13 10:02:10|||||||||181
1736762550000|2025-01-13 10:02:30|||||||||600
1736762560000|2025-01-13 10:02:40|274.6||274.6||274.6||274.6||261
1736762650000|2025-01-13 10:04:10|||||||||6
1736762660000|2025-01-13 10:04:20|274.3|274|274.3|274|274.3|274|274.3|274|396
1736762670000|2025-01-13 10:04:30|274.1|273.8|274.1|273.8|274.1|273.8|274.1|273.8|710
1736762680000|2025-01-13 10:04:40|274.3|274|274.3|273.9|274.3|274|274.3|273.9|466
1736762700000|2025-01-13 10:05:00|274.2|273.8|274.2|273.8|274.2|273.8|274.2|273.8|449
1736762710000|2025-01-13 10:05:10|273.8|273.3|273.8|273.3|273.8|273.3|273.8|273.3|500
1736762720000|2025-01-13 10:05:20|273.7||273.7||273.7||273.7||176
1736762760000|2025-01-13 10:06:00|||||||||488
1736762810000|2025-01-13 10:06:50|||||||||733
1736762850000|2025-01-13 10:07:30|273.5|273.1|273.5|273.1|273.5|273.1|273.5|273.1|2542
1736762890000|2025-01-13 10:08:10|273.4|273.2|273.4|273|273.5|273.3|273.4|273|1035
1736762940000|2025-01-13 10:09:00|||||||||912
1736762960000|2025-01-13 10:09:20|||||||||125
1736762980000|2025-01-13 10:09:40|273.5|273.1|273.5|273.1|273.5|273.1|273.5|273.1|300
1736762990000|2025-01-13 10:09:50|||||||||401
1736763030000|2025-01-13 10:10:30|273.2|273.2|273|272.6|273.2|273.2|273|272.6|1283
1736763040000|2025-01-13 10:10:40||272.7||272.7||272.7||272.7|166
1736763050000|2025-01-13 10:10:50|||||||||1956
1736763060000|2025-01-13 10:11:00|273.1|272.9|273.1|272.9|273.1|272.9|273.1|272.9|387
1736763070000|2025-01-13 10:11:10|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|760
1736763080000|2025-01-13 10:11:20|273.5|273.4|273.6|273.5|273.6|273.5|273.5|273.4|1316
1736763100000|2025-01-13 10:11:40||273.4||273.4||273.4||273.4|400
1736763120000|2025-01-13 10:12:00|273.5|273.2|273.4|273.2|273.5|273.2|273.4|273.2|375
1736763130000|2025-01-13 10:12:10|||||||||48
1736763150000|2025-01-13 10:12:30|273.3|273.1|273.3|273.1|273.3|273.1|273.3|273.1|319
1736763160000|2025-01-13 10:12:40|273.1|273|273.1|272.8|273.1|273|273.1|272.8|216
1736763180000|2025-01-13 10:13:00|273|272.7|273|272.7|273|272.7|273|272.7|0
1736763210000|2025-01-13 10:13:30||272.6||272.6||272.6||272.6|1000
1736763280000|2025-01-13 10:14:40|||||||||690
1736763340000|2025-01-13 10:15:40|272.5|272.3|272.5|272.3|272.5|272.3|272.5|272.3|769
1736763360000|2025-01-13 10:16:00|||||||||146
1736763380000|2025-01-13 10:16:20|||||||||1824
1736763390000|2025-01-13 10:16:30|272.8|272.4|273|272.6|273|272.6|272.8|272.4|315
1736763400000|2025-01-13 10:16:40|||||||||792
1736763470000|2025-01-13 10:17:50|272.9|272.9|273|272.7|273|272.9|272.9|272.7|523
1736763480000|2025-01-13 10:18:00|272.9|272.5|272.8|272.5|272.9|272.5|272.8|272.5|65
1736763490000|2025-01-13 10:18:10|||||||||2
1736763500000|2025-01-13 10:18:20|||||||||7
1736763520000|2025-01-13 10:18:40|||||||||500
1736763570000|2025-01-13 10:19:30|272.7|272.3|272.7|272.3|272.7|272.3|272.7|272.3|1841
1736763600000|2025-01-13 10:20:00|272.6|272|272.4|272|272.6|272|272.4|272|722
1736763610000|2025-01-13 10:20:10|||||||||390
1736763620000|2025-01-13 10:20:20|||||||||333
1736763630000|2025-01-13 10:20:30|272.3|271.7|272|271.5|272.3|271.7|272|271.5|3038
1736763640000|2025-01-13 10:20:40|271.9||271.9||271.9||271.9||466
1736763710000|2025-01-13 10:21:50|||||||||2000
1736763750000|2025-01-13 10:22:30|||||||||1828
1736763770000|2025-01-13 10:22:50|||||||||4000
1736763780000|2025-01-13 10:23:00|272|271.6|272|271.6|272|271.6|272|271.6|68
1736763890000|2025-01-13 10:24:50|||||||||6
1736763930000|2025-01-13 10:25:30|||||||||40
1736764030000|2025-01-13 10:27:10|||||||||1828
1736764050000|2025-01-13 10:27:30|||||||||517
1736764190000|2025-01-13 10:29:50|||||||||1173
1736764220000|2025-01-13 10:30:20|||||||||1
1736764320000|2025-01-13 10:32:00|271.8|271.5|271.7|271.3|271.8|271.6|271.6|271.3|1434
1736764340000|2025-01-13 10:32:20|||||||||3661
1736764350000|2025-01-13 10:32:30||271.4||271.4||271.4||271.4|1
1736764360000|2025-01-13 10:32:40|||||||||740
1736764380000|2025-01-13 10:33:00|||||||||2927
1736764390000|2025-01-13 10:33:10|271.6|271.5|271.6|271.3|271.6|271.5|271.6|271.3|350
1736764410000|2025-01-13 10:33:30|271.4|271.2|271.4|271.2|271.4|271.2|271.4|271.2|614
1736764430000|2025-01-13 10:33:50|271.5|271.3|271.5|271.3|271.5|271.3|271.5|271.3|1
1736764480000|2025-01-13 10:34:40|||||||||3663
1736764600000|2025-01-13 10:36:40|||||||||25
1736764620000|2025-01-13 10:37:00|271.4|271.1|271.2|271|271.4|271.1|271.2|271|955
1736764630000|2025-01-13 10:37:10|271.5|271.3|271.4|271.2|271.5|271.3|271.4|271.2|1353
1736764640000|2025-01-13 10:37:20|271.3|271.3|271.5|271.3|271.5|271.3|271.3|271.3|73
1736764650000|2025-01-13 10:37:30||271.2||271.2||271.2||271.2|0
1736764660000|2025-01-13 10:37:40|||||||||3618
1736764700000|2025-01-13 10:38:20|||||||||1741
1736764750000|2025-01-13 10:39:10|270.8|270.4|270.9|270.6|270.9|270.6|270.8|270.4|1236
1736764760000|2025-01-13 10:39:20||270.5||270.5||270.5||270.5|1001
1736764780000|2025-01-13 10:39:40|||||||||14765
1736764810000|2025-01-13 10:40:10|270.8||270.8||270.8||270.8||80
1736764830000|2025-01-13 10:40:30|271.2|270.9|271.2|270.9|271.2|270.9|271.2|270.9|246
1736764860000|2025-01-13 10:41:00|271.8|271.5|271.8|271.5|271.8|271.5|271.8|271.5|311
1736764870000|2025-01-13 10:41:10|272|271.6|272|271.6|272|271.7|272|271.6|135
1736764880000|2025-01-13 10:41:20|||||||||876
1736764920000|2025-01-13 10:42:00|||||||||1500
1736764930000|2025-01-13 10:42:10|271.9||272||272||271.9||51
1736764960000|2025-01-13 10:42:40|271.8|271.7|272|271.7|272|271.7|271.8|271.7|100
1736764970000|2025-01-13 10:42:50|||||||||236
1736765000000|2025-01-13 10:43:20|||||||||730
1736765040000|2025-01-13 10:44:00|||||||||150
1736765110000|2025-01-13 10:45:10|||||||||182
1736765120000|2025-01-13 10:45:20|||||||||30
1736765150000|2025-01-13 10:45:50|272.3|272.2|272.3|272.2|272.3|272.2|272.3|272.2|348
1736765160000|2025-01-13 10:46:00|272.5|272.3|272.5|272.3|272.5|272.3|272.5|272.3|175
1736765180000|2025-01-13 10:46:20|||||||||29
1736765210000|2025-01-13 10:46:50|||||||||40
1736765220000|2025-01-13 10:47:00|272.7|272.5|272.7|272.5|272.7|272.5|272.7|272.5|60
1736765230000|2025-01-13 10:47:10|272.6|272.3|272.6|272.3|272.6|272.3|272.6|272.3|898
1736765250000|2025-01-13 10:47:30|||||||||474
1736765280000|2025-01-13 10:48:00|272.5|272.4|272.6|272.1|272.6|272.4|272.5|272.1|1382
1736765290000|2025-01-13 10:48:10|272.5|272|272.5|272|272.5|272|272.5|272|0
1736765300000|2025-01-13 10:48:20|272.6|272.3|272.5|272|272.6|272.3|272.5|272|2631
1736765350000|2025-01-13 10:49:10|272.4||272.4||272.4||272.4||0
1736765370000|2025-01-13 10:49:30||271.8||271.8||271.8||271.8|0
1736765380000|2025-01-13 10:49:40|||||||||138
1736765390000|2025-01-13 10:49:50|||||||||9152
1736765430000|2025-01-13 10:50:30|272.3||272.3||272.3||272.3||0
1736765440000|2025-01-13 10:50:40||271.7||271.7||271.7||271.7|0
1736765490000|2025-01-13 10:51:30|272.2|271.6|272.1|271.6|272.2|271.6|272.1|271.5|10000
1736765500000|2025-01-13 10:51:40|272||272||272||272||0
1736765510000|2025-01-13 10:51:50||271.5||271.5||271.5||271.5|0
1736765530000|2025-01-13 10:52:10||271.6||271.6||271.6||271.6|0
1736765540000|2025-01-13 10:52:20|271.9|271.5|271.8|271.5|271.9|271.5|271.8|271.5|0
1736765550000|2025-01-13 10:52:30|271.7||271.7||271.7||271.7||0
1736765560000|2025-01-13 10:52:40|||||||||8
1736765580000|2025-01-13 10:53:00|||||||||330
1736765600000|2025-01-13 10:53:20|271.6||271.6||271.6||271.6||0
1736765610000|2025-01-13 10:53:30|||||||||216
1736765620000|2025-01-13 10:53:40|271.9|271.6|271.8|271.6|271.9|271.6|271.8|271.6|767
1736765630000|2025-01-13 10:53:50|271.9||271.9||271.9||271.9||0
1736765640000|2025-01-13 10:54:00|271.8||271.8||271.8||271.8||0
1736765710000|2025-01-13 10:55:10|||||||||109
1736765720000|2025-01-13 10:55:20|||||||||46
1736765740000|2025-01-13 10:55:40|||||||||818
1736765790000|2025-01-13 10:56:30|||||||||20
1736765850000|2025-01-13 10:57:30|271.6|271.4|271.6|271.4|271.6|271.4|271.6|271.4|66
1736765920000|2025-01-13 10:58:40|271.5||271.5||271.5||271.5||0
1736765940000|2025-01-13 10:59:00|||||||||10
1736765950000|2025-01-13 10:59:10|271.6||271.6||271.6||271.6||32
1736765970000|2025-01-13 10:59:30|||||||||150
1736766000000|2025-01-13 11:00:00|271.5|271.3|271.6|271.3|271.6|271.3|271.5|271.3|4236
1736766030000|2025-01-13 11:00:30||271.2||271.2||271.2||271.2|0
1736766040000|2025-01-13 11:00:40|||||||||515
1736766050000|2025-01-13 11:00:50|||||||||7
1736766060000|2025-01-13 11:01:00|||||||||2
1736766150000|2025-01-13 11:02:30|||||||||8
1736766210000|2025-01-13 11:03:30||271.3||271.3||271.3||271.3|0
1736766250000|2025-01-13 11:04:10|||||||||728
1736766270000|2025-01-13 11:04:30|||||||||1188
1736766330000|2025-01-13 11:05:30|||||||||250
1736766400000|2025-01-13 11:06:40|||||||||639
1736766420000|2025-01-13 11:07:00|||||||||2
1736766440000|2025-01-13 11:07:20|271.5|271.2|271.4|271.2|271.5|271.2|271.4|271.2|2
1736766530000|2025-01-13 11:08:50|||||||||4000
1736766540000|2025-01-13 11:09:00|271.6|271.3|271.6|271.3|271.6|271.4|271.6|271.3|291
1736766580000|2025-01-13 11:09:40|272.1|271.9|272.1|271.8|272.1|271.9|272.1|271.8|763
1736766600000|2025-01-13 11:10:00|||||||||638
1736766610000|2025-01-13 11:10:10|272||272||272||272||157
1736766660000|2025-01-13 11:11:00|||||||||993
1736766690000|2025-01-13 11:11:30|||||||||115
1736766710000|2025-01-13 11:11:50|||||||||375
1736766720000|2025-01-13 11:12:00|||||||||722
1736766820000|2025-01-13 11:13:40|||||||||357
1736766840000|2025-01-13 11:14:00|271.8|271.7|271.2|271|271.8|271.7|271.2|271|2355
1736766880000|2025-01-13 11:14:40|||||||||52
1736766900000|2025-01-13 11:15:00|271.1|270.9|271.1|270.9|271.1|270.9|271.1|270.9|1129
1736766930000|2025-01-13 11:15:30|271.2|271|271.2|271|271.2|271|271.2|271|1
1736766980000|2025-01-13 11:16:20||271.1||271.1||271.1||271.1|16
1736766990000|2025-01-13 11:16:30|||||||||300
1736767020000|2025-01-13 11:17:00|||||||||496
1736767110000|2025-01-13 11:18:30|271.3||271.3||271.3||271.3||465
1736767140000|2025-01-13 11:19:00|271.4|271.3|271.4|271.3|271.4|271.3|271.4|271.3|3968
1736767150000|2025-01-13 11:19:10|271.6|271.4|271.6|271.3|271.6|271.4|271.6|271.3|20
1736767160000|2025-01-13 11:19:20|271.7|271.5|271.7|271.5|271.7|271.5|271.7|271.5|819
1736767190000|2025-01-13 11:19:50|||||||||736
1736767370000|2025-01-13 11:22:50|||||||||598
1736767460000|2025-01-13 11:24:20|||||||||366
1736767470000|2025-01-13 11:24:30|||||||||1
1736767500000|2025-01-13 11:25:00|||||||||25
1736767520000|2025-01-13 11:25:20|||||||||9
1736767560000|2025-01-13 11:26:00|272|271.9|272|271.9|272|271.9|272|271.9|894
1736767620000|2025-01-13 11:27:00|271.9|271.7|271.9|271.8|271.9|271.8|271.9|271.7|158
1736767700000|2025-01-13 11:28:20|||||||||364
1736767710000|2025-01-13 11:28:30|272|271.9|272|271.9|272|271.9|272|271.9|250
1736767740000|2025-01-13 11:29:00|||||||||217
1736767760000|2025-01-13 11:29:20|||||||||10
1736767800000|2025-01-13 11:30:00||271.8||271.8||271.8||271.8|100
1736767840000|2025-01-13 11:30:40|||||||||546
1736767920000|2025-01-13 11:32:00|271.9|271.7|272|271.7|272|271.7|271.9|271.7|51
1736767940000|2025-01-13 11:32:20|272.1|271.8|272|271.9|272.1|271.9|272|271.8|460
1736767950000|2025-01-13 11:32:30||271.8||271.8||271.8||271.8|0
1736767990000|2025-01-13 11:33:10|272.2|271.9|272.2|271.9|272.2|271.9|272.2|271.9|552
1736768050000|2025-01-13 11:34:10|272.3|272.1|272.6|272.2|272.6|272.2|272.3|272.1|380
1736768110000|2025-01-13 11:35:10|272.4||272.4||272.4||272.4||970
1736768120000|2025-01-13 11:35:20||272.3||272.2||272.3||272.2|451
1736768160000|2025-01-13 11:36:00|272.6|272.3|272.6|272.3|272.6|272.3|272.6|272.3|188
1736768180000|2025-01-13 11:36:20|272.7|272.4|272.7|272.4|272.7|272.4|272.7|272.4|427
1736768230000|2025-01-13 11:37:10|272.9|272.7|272.9|272.7|272.9|272.7|272.9|272.7|158
1736768310000|2025-01-13 11:38:30|273.5|273.2|273.5|273.2|273.5|273.2|273.5|273.2|2598
1736768320000|2025-01-13 11:38:40|273.4|273.3|273.8|273.5|273.9|273.5|273.4|273.3|1478
1736768360000|2025-01-13 11:39:20|273.9|273.7|273.9|273.7|273.9|273.7|273.9|273.7|154
1736768380000|2025-01-13 11:39:40|||||||||90
1736768400000|2025-01-13 11:40:00|||||||||645
1736768410000|2025-01-13 11:40:10|274|273.8|274|273.8|274|273.8|274|273.8|400
1736768430000|2025-01-13 11:40:30|||||||||1771
1736768450000|2025-01-13 11:40:50|274.2|273.9|274.2|274|274.2|274|274.2|273.9|157
1736768460000|2025-01-13 11:41:00|274.4|274.1|274.4|274.1|274.4|274.1|274.4|274.1|44
1736768480000|2025-01-13 11:41:20|274.9|274.2|274.9|274.5|274.9|274.5|274.9|274.2|722
1736768490000|2025-01-13 11:41:30|||||||||182
1736768500000|2025-01-13 11:41:40||274.6||274.6||274.6||274.6|0
1736768520000|2025-01-13 11:42:00|274.5|274.3|274.5|274.3|274.5|274.3|274.5|274.3|151
1736768530000|2025-01-13 11:42:10||274.4||274.4||274.4||274.4|14765
1736768550000|2025-01-13 11:42:30|274.4|274.2|274.4|274.2|274.4|274.2|274.4|274.2|415
1736768560000|2025-01-13 11:42:40||274.3||274.3||274.3||274.3|0
1736768580000|2025-01-13 11:43:00|274.5|274|274.3|273.9|274.5|274|274.3|273.9|3
1736768590000|2025-01-13 11:43:10|274.2||274.2||274.2||274.2||0
1736768700000|2025-01-13 11:45:00||273.7||273.7||273.7||273.7|0
1736768710000|2025-01-13 11:45:10|274.1||274.1||274.1||274.1||0
1736768770000|2025-01-13 11:46:10|274||274||274||274||0
1736768870000|2025-01-13 11:47:50|||||||||108
1736768990000|2025-01-13 11:49:50|||||||||21
1736769030000|2025-01-13 11:50:30|||||||||686
1736769090000|2025-01-13 11:51:30|||||||||31
1736769100000|2025-01-13 11:51:40|||||||||359
1736769240000|2025-01-13 11:54:00||273.6||273.6||273.6||273.6|157
1736769250000|2025-01-13 11:54:10|273.9|273.5|273.7|273.4|273.9|273.5|273.7|273.4|696
1736769270000|2025-01-13 11:54:30|273.9|273.3|273.9|273.6|273.9|273.8|273.9|273.3|1167
1736769370000|2025-01-13 11:56:10|||||||||1
1736769580000|2025-01-13 11:59:40|||||||||365
1736769590000|2025-01-13 11:59:50||273.3||273.3||273.3||273.3|0
1736769620000|2025-01-13 12:00:20|274.3|274.1|274.5|274.1|274.5|274.2|274.3|274.1|1476
1736769640000|2025-01-13 12:00:40|||||||||187
1736769660000|2025-01-13 12:01:00|274.3|274|274.4|274|274.4|274|274.3|274|1076
1736769670000|2025-01-13 12:01:10|274.5||274.5||274.5||274.5||61
1736769680000|2025-01-13 12:01:20||274.1||274.1||274.1||274.1|1169
1736769750000|2025-01-13 12:02:30|274.4||274.4||274.4||274.4||120
1736769760000|2025-01-13 12:02:40||274||274||274||274|0
1736769780000|2025-01-13 12:03:00|274.2||274.3||274.3||274.2||59
1736769790000|2025-01-13 12:03:10|274.2||274.2||274.2||274.2||59
1736769800000|2025-01-13 12:03:20|274.3|274.1|274.2|274|274.3|274.1|274.2|274|695
1736769890000|2025-01-13 12:04:50|||||||||2
1736769910000|2025-01-13 12:05:10|273.9|273.5|273.9|273.5|273.9|273.5|273.9|273.5|722
1736769960000|2025-01-13 12:06:00|273.7||273.7||273.7||273.7||0
1736769970000|2025-01-13 12:06:10|||||||||530
1736770200000|2025-01-13 12:10:00|273.8|273.6|273.8|273.6|273.8|273.6|273.8|273.6|200
1736770210000|2025-01-13 12:10:10|273.9|273.7|273.9|273.6|273.9|273.7|273.9|273.6|361
1736770220000|2025-01-13 12:10:20|||||||||5
1736770250000|2025-01-13 12:10:50|273.8||273.8||273.8||273.8||3
1736770280000|2025-01-13 12:11:20|||||||||4117
1736770290000|2025-01-13 12:11:30|||||||||599
1736770320000|2025-01-13 12:12:00|274|273.8|274|273.8|274|273.8|274|273.8|299
1736770330000|2025-01-13 12:12:10|274.1|274|274.1|274|274.1|274|274.1|274|264
1736770340000|2025-01-13 12:12:20|||||||||15966
1736770370000|2025-01-13 12:12:50|274.2|274.1|274.2|274.1|274.2|274.1|274.2|274.1|79
1736770380000|2025-01-13 12:13:00|274.4||274.4||274.4||274.4||1
1736770400000|2025-01-13 12:13:20||274.2||274.2||274.2||274.2|0
1736770420000|2025-01-13 12:13:40|274.5|274.3|274.5|274.3|274.5|274.3|274.5|274.3|3
1736770440000|2025-01-13 12:14:00|274.7|274.6|274.9|274.7|274.9|274.7|274.7|274.6|967
1736770530000|2025-01-13 12:15:30|||||||||6000
1736770540000|2025-01-13 12:15:40|275.2|274.9|275.6|275.2|275.6|275.2|275.2|274.9|867
1736770560000|2025-01-13 12:16:00|275.9|275.5|276|275.5|276|275.5|275.9|275.5|55
1736770610000|2025-01-13 12:16:50|275.9||275.9||275.9||275.9||391
1736770640000|2025-01-13 12:17:20||275.4||275.4||275.4||275.4|342
1736770710000|2025-01-13 12:18:30|||||||||400
1736770720000|2025-01-13 12:18:40||275.3||275.3||275.3||275.3|0
1736770740000|2025-01-13 12:19:00||275.2||275.3||275.3||275.2|0
1736770760000|2025-01-13 12:19:20||275.4||275.4||275.4||275.4|0
1736771090000|2025-01-13 12:24:50|||||||||739
1736771160000|2025-01-13 12:26:00|||||||||2000
1736771210000|2025-01-13 12:26:50|275.8|275.3|275.6|275.3|275.8|275.3|275.6|275.3|22
1736771220000|2025-01-13 12:27:00|275.4|275.2|275.4|275.2|275.4|275.2|275.4|275.2|26
1736771230000|2025-01-13 12:27:10||275.3||275.1||275.3||275.1|2439
1736771240000|2025-01-13 12:27:20||275||275||275||275|722
1736771260000|2025-01-13 12:27:40|||||||||9023
1736771280000|2025-01-13 12:28:00|||||||||79
1736771400000|2025-01-13 12:30:00|275.6|275.5|275.6|275.5|275.6|275.5|275.6|275.5|359
1736771410000|2025-01-13 12:30:10|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|1260
1736771420000|2025-01-13 12:30:20|275.6|275.4|275.6|275.4|275.6|275.4|275.6|275.4|570
1736771430000|2025-01-13 12:30:30|275.5|275.1|275.5|275.1|275.5|275.1|275.5|275.1|402
1736771440000|2025-01-13 12:30:40||275||275||275||275|0
1736771480000|2025-01-13 12:31:20||275.1||275.1||275.1||275.1|0
1736771640000|2025-01-13 12:34:00||275.2||275.2||275.2||275.2|2
1736771670000|2025-01-13 12:34:30|275.7|275.4|275.7|275.4|275.7|275.4|275.7|275.4|688
1736771710000|2025-01-13 12:35:10|||||||||722
1736771730000|2025-01-13 12:35:30|||||||||10
1736771830000|2025-01-13 12:37:10|275.9|275.6|275.9|275.6|275.9|275.6|275.9|275.6|864
1736772010000|2025-01-13 12:40:10|||||||||1028
1736772050000|2025-01-13 12:40:50|||||||||1045
1736772080000|2025-01-13 12:41:20|275.8||275.8||275.8||275.8||0
1736772090000|2025-01-13 12:41:30|275.9||275.9||275.9||275.9||1000
1736772130000|2025-01-13 12:42:10|||||||||2
1736772260000|2025-01-13 12:44:20|275.8||275.9||275.9||275.8||886
1736772320000|2025-01-13 12:45:20|||||||||2406
1736772340000|2025-01-13 12:45:40|275.8|275.5|275.8|275.4|275.8|275.5|275.8|275.4|834
1736772390000|2025-01-13 12:46:30|275.7||275.6||275.7||275.6||3210
1736772400000|2025-01-13 12:46:40|275.7|275.5|275.7|275.5|275.7|275.5|275.7|275.5|181
1736772460000|2025-01-13 12:47:40|||||||||110
1736772570000|2025-01-13 12:49:30|||||||||3606
1736772590000|2025-01-13 12:49:50|276.4|276.1|276.4|276.1|276.4|276.1|276.4|276.1|513
1736772600000|2025-01-13 12:50:00|276.3||276.2||276.4||276.2||0
1736772610000|2025-01-13 12:50:10|275.9|276|275.9|275.5|275.9|276|275.9|275.5|269
1736772620000|2025-01-13 12:50:20|||||||||722
1736772660000|2025-01-13 12:51:00|||||||||2179
1736772800000|2025-01-13 12:53:20|275.8||275.8||275.8||275.8||0
1736772850000|2025-01-13 12:54:10|||||||||1827
1736772860000|2025-01-13 12:54:20|275.9|275.6|275.9|275.6|275.9|275.6|275.9|275.6|293
1736772870000|2025-01-13 12:54:30||275.5||275.5||275.5||275.5|0
1736772880000|2025-01-13 12:54:40||275.7||275.7||275.7||275.7|0
1736772910000|2025-01-13 12:55:10|275.7|275.5|275.7|275.5|275.7|275.5|275.7|275.5|122
1736773040000|2025-01-13 12:57:20|275.9|275.7|275.9|275.7|275.9|275.7|275.9|275.7|549
1736773070000|2025-01-13 12:57:50|276|275.8|276|275.8|276|275.8|276|275.8|5178
1736773100000|2025-01-13 12:58:20|||||||||360
1736773120000|2025-01-13 12:58:40|||||||||321
1736773200000|2025-01-13 13:00:00|||||||||14
1736773220000|2025-01-13 13:00:20|275.9|275.5|275.9|275.5|275.9|275.5|275.9|275.5|307
1736773230000|2025-01-13 13:00:30|275.8||275.8||275.8||275.8||0
1736773350000|2025-01-13 13:02:30|||||||||408
1736773510000|2025-01-13 13:05:10|275.6|275.3|275.6|275.3|275.6|275.3|275.6|275.3|589
1736773540000|2025-01-13 13:05:40||275.2||275.2||275.2||275.2|0
1736773690000|2025-01-13 13:08:10|275.5|275.1|275.2|275|275.5|275.1|275.2|275|137
1736773850000|2025-01-13 13:10:50||274.9||274.9||274.9||274.9|197
1736774030000|2025-01-13 13:13:50||275||275||275||275|1813
1736774060000|2025-01-13 13:14:20|||||||||180
1736774090000|2025-01-13 13:14:50|||||||||1221
1736774100000|2025-01-13 13:15:00|275.3|275.2|275.3|275.2|275.3|275.2|275.3|275.2|596
1736774130000|2025-01-13 13:15:30|||||||||719
1736774190000|2025-01-13 13:16:30|275.2|275.1|275.2|275.1|275.2|275.1|275.2|275.1|525
1736774240000|2025-01-13 13:17:20|||||||||41
1736774360000|2025-01-13 13:19:20|||||||||282
1736774460000|2025-01-13 13:21:00|275.4|275.3|275.5|275.3|275.5|275.3|275.4|275.3|1251
1736774620000|2025-01-13 13:23:40|||||||||36
1736774640000|2025-01-13 13:24:00|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|120
1736774670000|2025-01-13 13:24:30||275.6||275.6||275.6||275.6|314
1736774740000|2025-01-13 13:25:40|||||||||989
1736774920000|2025-01-13 13:28:40|275.5|275.4|275.5|275.4|275.5|275.4|275.5|275.4|537
1736774960000|2025-01-13 13:29:20|275.8|275.5|275.8|275.5|275.8|275.5|275.8|275.5|167
1736774980000|2025-01-13 13:29:40|276.2|276|276.3|276.2|276.3|276.2|276.2|276|832
1736775010000|2025-01-13 13:30:10||276.1||276.1||276.1||276.1|63
1736775030000|2025-01-13 13:30:30|276.4|276.2|276.4|276.2|276.4|276.2|276.4|276.2|191
1736775090000|2025-01-13 13:31:30|||||||||10
1736775180000|2025-01-13 13:33:00||276.1||276.1||276.1||276.1|549
1736775210000|2025-01-13 13:33:30|276.7|276.6|276.7|276.6|276.7|276.6|276.7|276.6|702
1736775280000|2025-01-13 13:34:40|||||||||1006
1736775340000|2025-01-13 13:35:40|||||||||1557
1736775380000|2025-01-13 13:36:20|||||||||3000
1736775390000|2025-01-13 13:36:30|276.8|276.9|277|276.9|277|276.9|276.8|276.9|2071
1736775410000|2025-01-13 13:36:50|277.1||277.1||277.1||277.1||1
1736775450000|2025-01-13 13:37:30|||||||||1
1736775480000|2025-01-13 13:38:00|||||||||12500
1736775580000|2025-01-13 13:39:40|||||||||547
1736775600000|2025-01-13 13:40:00|277|276.8|277|276.8|277|276.8|277|276.8|722
1736775650000|2025-01-13 13:40:50|||||||||15000
1736775660000|2025-01-13 13:41:00|276.3|276.9|276.3|276.1|276.3|276.9|276.3|276|766
1736775690000|2025-01-13 13:41:30|275.8|275.5|275.7|275.5|275.8|275.5|275.7|275.5|1462
1736775700000|2025-01-13 13:41:40|275.6|275.7|276.1|275.7|276.1|275.7|275.6|275.7|3590
1736775730000|2025-01-13 13:42:10|276||276.1||276.1||276||722
1736775750000|2025-01-13 13:42:30|276||276||276||276||3245
1736775760000|2025-01-13 13:42:40|276.1|275.8|276.1|275.8|276.1|275.8|276.1|275.8|268
1736775770000|2025-01-13 13:42:50|276.3|276|276.3|276|276.3|276|276.3|276|550
1736775790000|2025-01-13 13:43:10|276.2|275.9|276.2|275.9|276.2|275.9|276.2|275.9|450
1736775800000|2025-01-13 13:43:20|276.3||276.2||276.3||276.2||0
1736775830000|2025-01-13 13:43:50|||||||||70
1736775890000|2025-01-13 13:44:50|||||||||680
1736775900000|2025-01-13 13:45:00|||||||||2475
1736775920000|2025-01-13 13:45:20|276.5|276|276.5|276.3|276.6|276.4|276.5|276|12710
1736775930000|2025-01-13 13:45:30|276.6||276.6||276.6||276.6||0
1736775980000|2025-01-13 13:46:20||276.1||276.1||276.1||276.1|722
1736776140000|2025-01-13 13:49:00|||||||||5
1736776250000|2025-01-13 13:50:50|||||||||5000
1736776290000|2025-01-13 13:51:30|||||||||5000
1736776340000|2025-01-13 13:52:20|||||||||9
1736776510000|2025-01-13 13:55:10|276.3|275.9|276.3|275.9|276.3|275.9|276.3|275.9|100
1736776580000|2025-01-13 13:56:20|||||||||4
1736776660000|2025-01-13 13:57:40|276.2||276.2||276.2||276.2||90
1736776700000|2025-01-13 13:58:20|||||||||480
1736776880000|2025-01-13 14:01:20||276||276||276||276|175
1736777160000|2025-01-13 14:06:00|276|275.8|276|275.8|276|275.8|276|275.8|1651
1736777200000|2025-01-13 14:06:40|275.9||275.9||275.9||275.9||0
1736777210000|2025-01-13 14:06:50|||||||||100
1736777230000|2025-01-13 14:07:10|||||||||433
1736777310000|2025-01-13 14:08:30|||||||||625
1736777350000|2025-01-13 14:09:10|||||||||305
1736777420000|2025-01-13 14:10:20|||||||||713
1736777470000|2025-01-13 14:11:10|||||||||800
1736777490000|2025-01-13 14:11:30|276|275.9|276|275.9|276|275.9|276|275.9|520
1736777500000|2025-01-13 14:11:40|276.1|276|276.2|276|276.2|276|276.1|276|514
1736777510000|2025-01-13 14:11:50|275.8|275.7|275.9|275.7|275.9|275.7|275.8|275.7|1470
1736777520000|2025-01-13 14:12:00|||||||||449
1736777770000|2025-01-13 14:16:10|||||||||20
1736777820000|2025-01-13 14:17:00|||||||||320
1736777940000|2025-01-13 14:19:00|||||||||100
1736778040000|2025-01-13 14:20:40|||||||||658
1736778050000|2025-01-13 14:20:50|||||||||2000
1736778070000|2025-01-13 14:21:10|275.8||275.8||275.8||275.8||0
1736778140000|2025-01-13 14:22:20|275.9||275.9||275.9||275.9||167
1736778260000|2025-01-13 14:24:20|||||||||900
1736778380000|2025-01-13 14:26:20|||||||||722
1736778390000|2025-01-13 14:26:30|||||||||894
1736778420000|2025-01-13 14:27:00|||||||||36
1736778450000|2025-01-13 14:27:30|||||||||1799
1736778460000|2025-01-13 14:27:40|||||||||350
1736778480000|2025-01-13 14:28:00|||||||||498
1736778500000|2025-01-13 14:28:20|275.8||275.9||275.9||275.8||24
1736778520000|2025-01-13 14:28:40||275.8||275.8||275.8||275.8|1103
1736778540000|2025-01-13 14:29:00|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|773
1736778580000|2025-01-13 14:29:40|275.6|275.5|275.7|275.4|275.7|275.5|275.6|275.3|722
1736778590000|2025-01-13 14:29:50||275.5||275.5||275.5||275.5|2274
1736778610000|2025-01-13 14:30:10|||||||||1212
1736778640000|2025-01-13 14:30:40|275.6|275.4|275.6|275.3|275.6|275.4|275.6|275.3|266
1736778680000|2025-01-13 14:31:20|||||||||1
1736778920000|2025-01-13 14:35:20|275.4|275.2|275.3|275.1|275.4|275.2|275.3|275.1|3460
1736778930000|2025-01-13 14:35:30|275.2||275.2||275.2||275.2||1449
1736778950000|2025-01-13 14:35:50|||||||||363
1736778960000|2025-01-13 14:36:00|||||||||2764
1736778980000|2025-01-13 14:36:20|||||||||2440
1736779080000|2025-01-13 14:38:00|275.4|275.2|275.6|275.5|275.6|275.5|275.4|275.2|757
1736779090000|2025-01-13 14:38:10|||||||||824
1736779130000|2025-01-13 14:38:50|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|78
1736779140000|2025-01-13 14:39:00|275.8|275.7|275.8|275.7|275.8|275.7|275.8|275.7|949
1736779200000|2025-01-13 14:40:00|275.7|275.6|275.7|275.6|275.7|275.6|275.7|275.6|537
1736779210000|2025-01-13 14:40:10||275.5||275.5||275.5||275.5|30
1736779310000|2025-01-13 14:41:50|275.6|275.4|275.6|275.4|275.6|275.4|275.6|275.4|290
1736779320000|2025-01-13 14:42:00|275.4|275.1|275.4|275.1|275.4|275.1|275.4|275.1|53
1736779390000|2025-01-13 14:43:10|275.5|275.3|275.5|275.3|275.5|275.3|275.5|275.3|332
1736779400000|2025-01-13 14:43:20|275.7|275.5|275.7|275.4|275.7|275.5|275.7|275.4|1038
1736779410000|2025-01-13 14:43:30|||||||||5
1736779420000|2025-01-13 14:43:40|||||||||1
1736779470000|2025-01-13 14:44:30|275.6||275.7||275.7||275.6||169
1736779480000|2025-01-13 14:44:40|275.5|275.1|275.2|274.8|275.5|275.1|275.2|274.8|2373
1736779490000|2025-01-13 14:44:50|275.1|274.9|275.1|274.8|275.1|274.9|275|274.8|546
1736779510000|2025-01-13 14:45:10||274.9||274.8||274.9||274.8|305
1736779520000|2025-01-13 14:45:20||274.9||274.9||274.9||274.9|60
1736779590000|2025-01-13 14:46:30|||||||||16
1736779640000|2025-01-13 14:47:20|||||||||76
1736779650000|2025-01-13 14:47:30|274.9|275|274.9|274.6|274.9|275|274.9|274.6|1162
1736779660000|2025-01-13 14:47:40|275||275||275||275||232
1736779670000|2025-01-13 14:47:50|||||||||446
1736779720000|2025-01-13 14:48:40|||||||||703
1736779750000|2025-01-13 14:49:10|||||||||390
1736779770000|2025-01-13 14:49:30|||||||||90
1736779790000|2025-01-13 14:49:50|274.9||274.9||274.9||274.9||3255
1736779800000|2025-01-13 14:50:00|||||||||600
1736779810000|2025-01-13 14:50:10|274.6|274.5|274.5|274|274.6|274.5|274.5|274|569
1736779830000|2025-01-13 14:50:30|274.4||274.3||274.4||274.3||0
1736779850000|2025-01-13 14:50:50|274.2|273.8|273.9|273.6|274.2|273.8|273.9|273.6|26
1736779860000|2025-01-13 14:51:00|273.8|273.5|273.8|273.3|273.8|273.5|273.8|273.3|70
1736779870000|2025-01-13 14:51:10|273.7|273.4|273.7|273.4|273.7|273.4|273.7|273.4|2536
1736779900000|2025-01-13 14:51:40|||||||||204
1736779940000|2025-01-13 14:52:20|||||||||636
1736780000000|2025-01-13 14:53:20|||||||||2
1736780100000|2025-01-13 14:55:00|273.6||273.6||273.6||273.6||0
1736780130000|2025-01-13 14:55:30|273.5|273.3|273.5|273.3|273.5|273.3|273.5|273.3|125
1736780140000|2025-01-13 14:55:40||273.2||273.2||273.2||273.2|3998
1736780160000|2025-01-13 14:56:00|273.6|273.4|273.7|273.4|273.7|273.4|273.6|273.4|773
1736780170000|2025-01-13 14:56:10|273.9|273.6|273.9|273.6|273.9|273.6|273.9|273.6|2270
1736780180000|2025-01-13 14:56:20|273.6|273.1|273.6|273.1|273.6|273.1|273.6|273.1|135
1736780190000|2025-01-13 14:56:30||273.3||273.3||273.3||273.3|0
1736780200000|2025-01-13 14:56:40|273.5|273.1|273.4|273|273.5|273.1|273.4|273|270
1736780220000|2025-01-13 14:57:00||272.9||272.9||272.9||272.9|0
1736780240000|2025-01-13 14:57:20|||||||||128
1736780250000|2025-01-13 14:57:30|||||||||362
1736780290000|2025-01-13 14:58:10|||||||||140
1736780350000|2025-01-13 14:59:10|273.3|273|273.3|272.9|273.3|273|273.3|272.9|536
1736780360000|2025-01-13 14:59:20|273.2||273.3||273.3||273.2||0
1736780370000|2025-01-13 14:59:30|273.2|273|273.6|273.3|273.6|273.3|273.1|273|184
1736780380000|2025-01-13 14:59:40||273.2||273.2||273.2||273.2|0
1736780390000|2025-01-13 14:59:50||273.3||273.3||273.3||273.3|0
1736780400000|2025-01-13 15:00:00|273.8|273.6|274|273.8|274|273.8|273.8|273.6|1050
1736780410000|2025-01-13 15:00:10||273.7||273.8||273.8||273.7|723
1736780420000|2025-01-13 15:00:20|273.9|273.9|274.1|273.9|274.1|273.9|273.9|273.8|609
1736780450000|2025-01-13 15:00:50|||||||||1963
1736780460000|2025-01-13 15:01:00|274|273.8|274|273.8|274.1|273.8|274|273.8|558
1736780500000|2025-01-13 15:01:40|274.1|273.9|274.1|273.9|274.1|273.9|274.1|273.9|890
1736780510000|2025-01-13 15:01:50|||||||||2
1736780580000|2025-01-13 15:03:00||274||274||274||274|487
1736780600000|2025-01-13 15:03:20|||||||||430
1736780620000|2025-01-13 15:03:40|||||||||1200
1736780640000|2025-01-13 15:04:00|273.9|273.7|273.8|273.6|273.9|273.7|273.8|273.6|267
1736780730000|2025-01-13 15:05:30|||||||||722
1736780740000|2025-01-13 15:05:40|||||||||722
1736780780000|2025-01-13 15:06:20||273.5||273.5||273.5||273.5|447
1736780820000|2025-01-13 15:07:00|274.1|274|274.1|273.8|274.1|274|274.1|273.7|1039
1736780830000|2025-01-13 15:07:10|274|273.4|273.7|273.4|274|273.4|273.7|273.4|1095
1736780840000|2025-01-13 15:07:20||273.3||273.3||273.3||273.2|0
1736780890000|2025-01-13 15:08:10|||||||||46
1736780930000|2025-01-13 15:08:50|||||||||1150
1736780980000|2025-01-13 15:09:40|273.6||273.6||273.7||273.6||145
1736780990000|2025-01-13 15:09:50|||||||||34
1736781020000|2025-01-13 15:10:20|||||||||2000
1736781060000|2025-01-13 15:11:00|273.5|273.1|273.2|272.9|273.5|273.1|273.2|272.9|611
1736781070000|2025-01-13 15:11:10||272.8||272.8||272.8||272.8|0
1736781080000|2025-01-13 15:11:20|||||||||416
1736781090000|2025-01-13 15:11:30|273.1|272.7|273.1|272.7|273.1|272.7|273.1|272.7|0
1736781100000|2025-01-13 15:11:40||272.8||272.7||272.8||272.7|0
1736781120000|2025-01-13 15:12:00||272.8||272.8||272.8||272.8|0
1736781160000|2025-01-13 15:12:40|272.9|272.7|272.9|272.7|272.9|272.7|272.9|272.7|212
1736781180000|2025-01-13 15:13:00|||||||||44
1736781200000|2025-01-13 15:13:20|||||||||672
1736781220000|2025-01-13 15:13:40|272.8|272.6|272.6|272.5|272.8|272.6|272.6|272.5|293
1736781230000|2025-01-13 15:13:50|272.7|272.6|273|272.7|273|272.7|272.7|272.6|1537
1736781240000|2025-01-13 15:14:00|272.9|272.9|273|272.5|273|272.9|272.9|272.5|659
1736781250000|2025-01-13 15:14:10|||||||||1391
1736781300000|2025-01-13 15:15:00||272.6||272.7||272.7||272.6|694
1736781320000|2025-01-13 15:15:20|||||||||722
1736781340000|2025-01-13 15:15:40||272.6||272.7||272.7||272.6|0
1736781350000|2025-01-13 15:15:50|272.7|272.5|272.7|272.3|272.7|272.5|272.7|272.3|39
1736781370000|2025-01-13 15:16:10|272.6|272.4|272.6|272.3|272.6|272.4|272.6|272.3|190
1736781390000|2025-01-13 15:16:30|272.9|272.4|272.9|272.7|272.9|272.7|272.9|272.4|257
1736781400000|2025-01-13 15:16:40||272.6||272.6||272.6||272.6|0
1736781450000|2025-01-13 15:17:30|273|272.8|273.1|272.9|273.1|272.9|273|272.8|1096
1736781470000|2025-01-13 15:17:50|||||||||431
1736781480000|2025-01-13 15:18:00|||||||||1399
1736781510000|2025-01-13 15:18:30|273|272.8|273.1|272.8|273.1|272.8|273|272.8|392
1736781530000|2025-01-13 15:18:50||272.9||272.9||272.9||272.9|722
1736781580000|2025-01-13 15:19:40|||||||||62
1736781590000|2025-01-13 15:19:50|273.2|273|273.6|273.1|273.6|273.3|273.2|273|1096
1736781650000|2025-01-13 15:20:50|||||||||261
1736781700000|2025-01-13 15:21:40|273.5|273|273.2|273|273.5|273|273.2|273|6
1736781750000|2025-01-13 15:22:30|273|272.8|273.2|273|273.2|273|273|272.8|1184
1736781770000|2025-01-13 15:22:50|||||||||460
1736781780000|2025-01-13 15:23:00|273.1|272.9|273.1|272.9|273.1|272.9|273.1|272.8|276
1736781790000|2025-01-13 15:23:10|||||||||2218
1736781830000|2025-01-13 15:23:50|||||||||4
1736781840000|2025-01-13 15:24:00|273|272.8|273|272.8|273.1|272.8|273|272.8|1360
1736781850000|2025-01-13 15:24:10|273.1||273||273.1||273||0
1736781860000|2025-01-13 15:24:20|273.1|272.7|273|272.7|273.1|272.7|273|272.7|0
1736781870000|2025-01-13 15:24:30|272.9||273||273||272.9||0
1736781880000|2025-01-13 15:24:40||272.8||272.8||272.8||272.8|6
1736781900000|2025-01-13 15:25:00|272.9||272.9||272.9||272.9||53
1736781910000|2025-01-13 15:25:10|273||273||273||273||186
1736781920000|2025-01-13 15:25:20|272.9||272.9||272.9||272.9||0
1736781930000|2025-01-13 15:25:30||272.7||272.7||272.7||272.7|723
1736782020000|2025-01-13 15:27:00|||||||||7
1736782070000|2025-01-13 15:27:50|||||||||180
1736782210000|2025-01-13 15:30:10|||||||||144
1736782330000|2025-01-13 15:32:10|272.8|272.6|272.6|272.4|272.8|272.6|272.6|272.4|207
1736782340000|2025-01-13 15:32:20||272.3||272.3||272.3||272.3|0
1736782350000|2025-01-13 15:32:30||272.4||272.4||272.4||272.4|167
1736782360000|2025-01-13 15:32:40||272.3||272.3||272.3||272.3|0
1736782420000|2025-01-13 15:33:40|||||||||522
1736782440000|2025-01-13 15:34:00||272.4||272.3||272.4||272.3|148
1736782480000|2025-01-13 15:34:40|272.5|273.1|273.4|273.1|273.5|273.1|272.5|273.1|654
1736782490000|2025-01-13 15:34:50|||||||||934
1736782510000|2025-01-13 15:35:10|273.3|272.9|273.1|272.9|273.3|272.9|273.1|272.9|639
1736782520000|2025-01-13 15:35:20|||||||||10778
1736782540000|2025-01-13 15:35:40|273.3|273|273.3|273|273.3|273|273.3|273|770
1736782600000|2025-01-13 15:36:40|273.1|272.8|273.1|272.8|273.2|272.8|273.1|272.8|1473
1736782640000|2025-01-13 15:37:20|273|272.9|273.2|272.9|273.2|273|273|272.9|569
1736782710000|2025-01-13 15:38:30|||||||||725
1736782750000|2025-01-13 15:39:10|273.1|273|273.1|273|273.1|273|273.1|273|790
1736782760000|2025-01-13 15:39:20|273.2|272.9|273.2|273|273.2|273|273.2|272.9|882
1736782770000|2025-01-13 15:39:30|273.3|273.1|273.3|273.1|273.3|273.1|273.3|273.1|464
1736782800000|2025-01-13 15:40:00|273.5|273.4|273.5|273.3|273.5|273.4|273.5|273.3|649
1736782810000|2025-01-13 15:40:10|||||||||259
1736782820000|2025-01-13 15:40:20||273.4||273.3||273.4||273.3|1097
1736782850000|2025-01-13 15:40:50|273.2|273.1|273.2|273.1|273.2|273.1|273.2|273.1|338
1736782900000|2025-01-13 15:41:40|273.1|273|273.1|272.8|273.1|273|273.1|272.8|100
1736782960000|2025-01-13 15:42:40||272.9||272.9||272.9||272.9|217
1736782980000|2025-01-13 15:43:00|273.3|273.2|273.3|273.2|273.3|273.2|273.3|273.2|1437
1736782990000|2025-01-13 15:43:10|||||||||49
1736783000000|2025-01-13 15:43:20|273.4|273.3|273.4|273.3|273.4|273.3|273.4|273.3|221
1736783010000|2025-01-13 15:43:30||273.1||273.1||273.1||273.1|241
1736783040000|2025-01-13 15:44:00|||||||||51
1736783050000|2025-01-13 15:44:10|273.3||273.3||273.3||273.3||0
1736783060000|2025-01-13 15:44:20|273.4|273.2|273.4|272.9|273.4|273.2|273.3|272.9|353
1736783070000|2025-01-13 15:44:30|273.3|273|273.3|272.9|273.3|273|273.3|272.9|0
1736783080000|2025-01-13 15:44:40|||||||||193
1736783090000|2025-01-13 15:44:50|273.2|272.8|273|272.8|273.2|272.8|273|272.8|45
1736783100000|2025-01-13 15:45:00||272.9||272.9||272.9||272.9|251
1736783140000|2025-01-13 15:45:40|272.9|272.6|272.8|272.5|272.9|272.6|272.8|272.5|197
1736783220000|2025-01-13 15:47:00|272.7|272.3|272.6|272.3|272.7|272.3|272.6|272.3|260
1736783230000|2025-01-13 15:47:10|||||||||36
1736783250000|2025-01-13 15:47:30|||||||||190
1736783270000|2025-01-13 15:47:50|272.5||272.5||272.5||272.5||115
1736783300000|2025-01-13 15:48:20|||||||||66
1736783320000|2025-01-13 15:48:40|272.4|272.2|272.4|272.2|272.4|272.2|272.4|272.2|1449
1736783340000|2025-01-13 15:49:00|272.2|272.1|272.2|272|272.2|272.1|272.2|272|2
1736783350000|2025-01-13 15:49:10||271.9||271.9||271.9||271.9|0
1736783370000|2025-01-13 15:49:30|272.1|271.8|272.1|271.8|272.1|271.8|272.1|271.8|305
1736783390000|2025-01-13 15:49:50|||||||||808
1736783400000|2025-01-13 15:50:00|272|271.6|271.9|271.6|272|271.6|271.9|271.6|635
1736783410000|2025-01-13 15:50:10|271.8|271.5|271.8|271.5|271.8|271.5|271.8|271.5|340
1736783420000|2025-01-13 15:50:20|272.1|271.9|272.1|271.7|272.1|271.9|272|271.7|536
1736783430000|2025-01-13 15:50:30|272|271.8|272|271.7|272|271.8|272|271.7|722
1736783480000|2025-01-13 15:51:20|271.9||271.9||271.9||271.9||450
1736783500000|2025-01-13 15:51:40|272|271.8|272|271.8|272|271.8|272|271.8|87
1736783590000|2025-01-13 15:53:10|||||||||754
1736783600000|2025-01-13 15:53:20|272.1|272|272.1|272|272.1|272|272.1|272|700
1736783610000|2025-01-13 15:53:30|272.3|272.1|272.3|272.1|272.3|272.1|272.3|272.1|69
1736783620000|2025-01-13 15:53:40||272.2||272.2||272.2||272.2|1338
1736783640000|2025-01-13 15:54:00|||||||||423
1736783680000|2025-01-13 15:54:40|||||||||5000
1736783700000|2025-01-13 15:55:00||272.1||272.1||272.1||272.1|38
1736783710000|2025-01-13 15:55:10|||||||||2
1736783730000|2025-01-13 15:55:30|||||||||405
1736783760000|2025-01-13 15:56:00|||||||||543
1736783840000|2025-01-13 15:57:20|272.2|272.3|272.5|272.3|272.5|272.3|272.2|272.3|148
1736783850000|2025-01-13 15:57:30|||||||||543
1736783940000|2025-01-13 15:59:00|272.4|272.2|272.4|272.2|272.4|272.2|272.4|272.2|336
1736783960000|2025-01-13 15:59:20|||||||||722
1736784020000|2025-01-13 16:00:20|272.1|271.8|272.2|271.8|272.2|271.8|272.1|271.8|56
1736784030000|2025-01-13 16:00:30||272||271.9||272||271.9|141
1736784040000|2025-01-13 16:00:40|272.1|271.8|272.1|271.8|272.1|271.8|272.1|271.8|0
1736784100000|2025-01-13 16:01:40|||||||||1050
1736784120000|2025-01-13 16:02:00|272||272||272||272||0
1736784140000|2025-01-13 16:02:20|271.9|271.7|271.7|271.5|271.9|271.7|271.7|271.5|525
1736784150000|2025-01-13 16:02:30|271.6|271.3|271.6|271.3|271.6|271.3|271.6|271.3|56
1736784160000|2025-01-13 16:02:40|271.5||271.5||271.5||271.5||5
1736784180000|2025-01-13 16:03:00|||||||||675
1736784190000|2025-01-13 16:03:10|||||||||724
1736784210000|2025-01-13 16:03:30|271.4||271.4||271.4||271.4||0
1736784220000|2025-01-13 16:03:40|271.3|271.2|271.3|271.2|271.3|271.2|271.3|271.2|5430
1736784230000|2025-01-13 16:03:50|271.5|271.4|271.5|271.4|271.5|271.4|271.5|271.4|177
1736784240000|2025-01-13 16:04:00|271.6||271.6||271.6||271.6||122
1736784250000|2025-01-13 16:04:10|||||||||1109
1736784390000|2025-01-13 16:06:30|271.7|271.5|271.7|271.5|271.7|271.5|271.7|271.5|1126
1736784430000|2025-01-13 16:07:10|||||||||722
1736784450000|2025-01-13 16:07:30|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|1426
1736784460000|2025-01-13 16:07:40|||||||||400
1736784470000|2025-01-13 16:07:50|||||||||181
1736784480000|2025-01-13 16:08:00|||||||||297
1736784490000|2025-01-13 16:08:10||271.7||271.7||271.7||271.7|1243
1736784570000|2025-01-13 16:09:30|271.8||271.8||271.8||271.8||3182
1736784610000|2025-01-13 16:10:10|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|497
1736784620000|2025-01-13 16:10:20|||||||||661
1736784630000|2025-01-13 16:10:30|||||||||471
1736784660000|2025-01-13 16:11:00|271.8|271.7|271.9|271.7|271.9|271.7|271.8|271.7|35
1736784690000|2025-01-13 16:11:30|||||||||3625
1736784710000|2025-01-13 16:11:50|||||||||722
1736784740000|2025-01-13 16:12:20|||||||||71
1736784750000|2025-01-13 16:12:30|271.8||271.8||271.8||271.8||0
1736784780000|2025-01-13 16:13:00||271.6||271.6||271.6||271.6|1158
1736784790000|2025-01-13 16:13:10|||||||||611
1736784800000|2025-01-13 16:13:20|||||||||3000
1736784810000|2025-01-13 16:13:30|||||||||2360
1736784830000|2025-01-13 16:13:50||271.7||271.7||271.7||271.7|171
1736784840000|2025-01-13 16:14:00|||||||||53
1736784850000|2025-01-13 16:14:10|||||||||6538
1736784860000|2025-01-13 16:14:20|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|23
1736784940000|2025-01-13 16:15:40|||||||||1416
1736784960000|2025-01-13 16:16:00|||||||||333
1736784970000|2025-01-13 16:16:10|||||||||325
1736784980000|2025-01-13 16:16:20|||||||||771
1736784990000|2025-01-13 16:16:30|||||||||18
1736785000000|2025-01-13 16:16:40|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|1886
1736785010000|2025-01-13 16:16:50|271.9|271.8|271.9|271.8|271.9|271.8|271.9|271.8|71
1736785020000|2025-01-13 16:17:00|||||||||1335
1736785030000|2025-01-13 16:17:10|271.8|271.7|271.8|271.7|271.8|271.7|271.8|271.7|102
1736785050000|2025-01-13 16:17:30|271.7|271.6|271.6|271.3|271.7|271.6|271.6|271.3|732
1736785110000|2025-01-13 16:18:30|271.5||271.5||271.5||271.5||0
1736785130000|2025-01-13 16:18:50|271.4||271.5||271.5||271.4||3051
1736785140000|2025-01-13 16:19:00||271.4||271.3||271.4||271.3|153
1736785150000|2025-01-13 16:19:10||271.4||271.4||271.4||271.4|1017
1736785160000|2025-01-13 16:19:20||271.3||271.3||271.3||271.3|314
1736785180000|2025-01-13 16:19:40|||||||||555
1736785190000|2025-01-13 16:19:50|||||||||177
1736785200000|2025-01-13 16:20:00|||||||||82
1736785210000|2025-01-13 16:20:10|271.4|271.2|271.3|271.1|271.4|271.2|271.3|271.1|2899
1736785230000|2025-01-13 16:20:30|||||||||506
1736785260000|2025-01-13 16:21:00|||||||||1245
1736785270000|2025-01-13 16:21:10|||||||||1837
1736785280000|2025-01-13 16:21:20|271.2|271.2|271.3|271.2|271.3|271.2|271.2|271.2|404
1736785290000|2025-01-13 16:21:30||271.1||271.1||271.1||271.1|4913
1736785300000|2025-01-13 16:21:40|271.4|271.3|271.5|271.4|271.5|271.4|271.4|271.3|2432
1736785340000|2025-01-13 16:22:20||271.3||271.3||271.3||271.3|2168
1736785350000|2025-01-13 16:22:30|271.4|271.2|271.1|270.8|271.4|271.2|271.1|270.8|300
1736785360000|2025-01-13 16:22:40|270.8|270.5|270.8|270.5|270.8|270.5|270.8|270.5|811
1736785370000|2025-01-13 16:22:50|||||||||2
1736785380000|2025-01-13 16:23:00|270.7|270.6|270.8|270.6|270.8|270.6|270.7|270.6|574
1736785390000|2025-01-13 16:23:10|270.7|270.5|270.8|270.7|270.8|270.7|270.7|270.5|1876
1736785400000|2025-01-13 16:23:20||270.6||270.7||270.7||270.6|2837
1736785410000|2025-01-13 16:23:30||270.6||270.6||270.6||270.6|3675
1736785420000|2025-01-13 16:23:40|271.1|270.9|271|270.7|271.1|270.9|271|270.7|2473
1736785440000|2025-01-13 16:24:00|270.9|270.6|270.8|270.6|270.9|270.6|270.8|270.6|226
1736785460000|2025-01-13 16:24:20|270.7|270.5|270.7|270.5|270.7|270.5|270.6|270.4|1190
1736785470000|2025-01-13 16:24:30|||||||||3675
1736785480000|2025-01-13 16:24:40|||||||||19
1736785500000|2025-01-13 16:25:00|||||||||4329
1736785510000|2025-01-13 16:25:10|270.6|270.4|270.4|270.2|270.6|270.4|270.4|270.2|1589
1736785520000|2025-01-13 16:25:20|||||||||1397
1736785530000|2025-01-13 16:25:30|||||||||33
1736785540000|2025-01-13 16:25:40|||||||||285
1736785550000|2025-01-13 16:25:50|270.3|270.1|270.3|270.1|270.3|270.1|270.3|270.1|185
1736785560000|2025-01-13 16:26:00|270.4|270.2|270.4|270.2|270.5|270.3|270.3|270.2|2597
1736785570000|2025-01-13 16:26:10||270.1||270.2||270.2||270.1|2025
1736785580000|2025-01-13 16:26:20|||||||||36
1736785590000|2025-01-13 16:26:30||270.3||270.3||270.3||270.3|4593
1736785600000|2025-01-13 16:26:40||270.2||270.2||270.2||270.2|2212
1736785610000|2025-01-13 16:26:50|270.5|270.4|270.4|270.1|270.5|270.4|270.4|270.1|139
1736785620000|2025-01-13 16:27:00|||||||||2000
1736785630000|2025-01-13 16:27:10|||||||||2500
1736785640000|2025-01-13 16:27:20|270.3||270.3||270.3||270.3||681
1736785650000|2025-01-13 16:27:30||270.2||270.1||270.2||270.1|78
1736785660000|2025-01-13 16:27:40||270.2||270.1||270.2||270.1|612
1736785680000|2025-01-13 16:28:00|||||||||514
1736785690000|2025-01-13 16:28:10|||||||||5001
1736785700000|2025-01-13 16:28:20|||||||||540
1736785710000|2025-01-13 16:28:30||270.2||270.1||270.2||270.1|1642
1736785720000|2025-01-13 16:28:40|||||||||3
1736785730000|2025-01-13 16:28:50||270.2||270.2||270.2||270.2|139
1736785740000|2025-01-13 16:29:00|||||||||1222
1736785750000|2025-01-13 16:29:10|270.2|270.1|270.2|270.1|270.2|270.1|270.2|270.1|372
1736785760000|2025-01-13 16:29:20|||||||||784
1736785770000|2025-01-13 16:29:30|||||||||1038
1736785780000|2025-01-13 16:29:40|||||||||863
1736785790000|2025-01-13 16:29:50|270.4|270.2|270.4|270.2|270.4|270.3|270.4|270.2|318
1736841920000|2025-01-14 08:05:20|289.7|283.9|289.6|286.7|289.7|286.7|289.6|283.9|8042
1736841930000|2025-01-14 08:05:30|289.5|286.9|289.1|286.9|289.5|286.9|289.1|286.9|4288
1736841940000|2025-01-14 08:05:40|289|286.3|287.6|286.3|289|286.3|287.6|286.3|12001
1736841950000|2025-01-14 08:05:50|287.8|285|287.9|284.6|288.2|286.4|287.8|284.6|25533
1736841960000|2025-01-14 08:06:00|287.1|286.2|287.9|286.2|287.9|286.2|287.1|286.2|11636
1736841970000|2025-01-14 08:06:10|288.7|287.5|297.2|295.5|297.2|295.5|288.7|287.5|35947
1736841980000|2025-01-14 08:06:20|298.6|296.4|301.7|300.3|301.7|300.3|297.4|296.4|15824
1736841990000|2025-01-14 08:06:30|302|300.4|304.4|303.2|304.8|303.2|302|300.4|29315
1736842000000|2025-01-14 08:06:40|305.4|304.3|304.3|302.8|305.4|304.7|304.3|302.8|12596
1736842010000|2025-01-14 08:06:50|303.9|302.1|303.3|302.1|303.9|302.1|303.1|302.1|36802
1736842020000|2025-01-14 08:07:00|303.2|302.4|304.2|303.5|304.4|303.5|303.2|302.4|5332
1736842030000|2025-01-14 08:07:10|304.7|303.8|303.6|302.7|304.9|303.9|303.3|302.7|64619
1736842040000|2025-01-14 08:07:20|303.5|303.3|300.5|298.7|304.6|303.3|300.5|298.4|32349
1736842050000|2025-01-14 08:07:30|299.3|299|299.3|298|299.3|299|299.3|297.7|8341
1736842060000|2025-01-14 08:07:40|299.2||299.2||299.2||299.2||8534
1736842070000|2025-01-14 08:07:50||298.1||298||298.1||298|1003
1736842080000|2025-01-14 08:08:00|301.3|299.5|302.5|300.9|302.5|300.9|301.3|299.5|5735
1736842090000|2025-01-14 08:08:10|302.6|301.9|302.7|302.2|303.6|302.2|302.4|301.9|3884
1736842100000|2025-01-14 08:08:20|301.8|300.9|302|300.9|302|300.9|301.5|300.1|26413
1736842110000|2025-01-14 08:08:30|301.9|301|303|302.3|303|302.3|301.9|301|1333
1736842120000|2025-01-14 08:08:40|302.9|302.9|305.1|303.9|305.2|303.9|302.9|302.9|28958
1736842130000|2025-01-14 08:08:50|303.8|302.8|305.1|304.5|305.1|304.5|303.8|302.8|12486
1736842140000|2025-01-14 08:09:00|305.5|304.8|304|302.8|306.2|305.2|303.9|302.8|5683
1736842150000|2025-01-14 08:09:10|303.9|302.3|303.3|302.3|303.9|302.8|302.8|302.3|7916
1736842160000|2025-01-14 08:09:20|303.1|301.9|302.8|301.2|303.3|301.9|302.4|300.9|18416
1736842170000|2025-01-14 08:09:30|303|302|302.9|301.8|303|302|302.9|301.4|823
1736842180000|2025-01-14 08:09:40|303|301.7|303.9|302.9|303.9|302.9|302.7|301.7|8281
1736842190000|2025-01-14 08:09:50|303.4|303|303.4|302.4|303.4|303|303.4|302.4|11603
1736842200000|2025-01-14 08:10:00|303.5|302.5|303.8|303.1|303.8|303.1|303.5|302.4|3014
1736842210000|2025-01-14 08:10:10|303.4|302.4|302.6|301.8|303.4|302.4|302.6|301.8|14390
1736842220000|2025-01-14 08:10:20|302.5||302.4||302.5||302.4||3232
1736842230000|2025-01-14 08:10:30|302.5|301.9|302.2|301.8|302.5|301.9|302.2|301.8|39338
1736842240000|2025-01-14 08:10:40|302.5|302.2|303.4|302.6|303.7|302.6|302.5|302.2|16714
1736842250000|2025-01-14 08:10:50|303.3|302.8|306.9|306.2|307|306.2|303.3|302.8|6492
1736842260000|2025-01-14 08:11:00|306.6|305.7|306.3|305.3|306.7|305.8|306.3|305.3|15758
1736842270000|2025-01-14 08:11:10|306.6|306.1|306.9|306.1|307|306.1|306.3|305.6|28198
1736842280000|2025-01-14 08:11:20|306.7|305.7|307.6|306.3|307.7|307.3|306.7|305.7|45155
1736842290000|2025-01-14 08:11:30|307.4|306|306.2|305.8|307.4|306.1|306.1|305.8|37897
1736842300000|2025-01-14 08:11:40|306.4|305.3|305.2|304.6|306.4|305.3|305.2|304.6|30577
1736842310000|2025-01-14 08:11:50|303.3|302.7|303.8|302.7|303.8|302.7|303.3|302.7|1469
1736842320000|2025-01-14 08:12:00|303.6|302.5|304.7|303.4|304.8|303.9|303.6|302.5|19287
1736842330000|2025-01-14 08:12:10|304|303.3|304.5|303.2|305.2|304.1|304|303.2|11060
1736842340000|2025-01-14 08:12:20|303.5|302.7|303.1|302.3|304.2|302.8|303.1|302.3|1947
1736842350000|2025-01-14 08:12:30|302.7|301.2|301.5|300.5|302.7|301.2|301.5|300.5|32164
1736842360000|2025-01-14 08:12:40|301.4|301.1|301.8|301.1|301.8|301.1|301.3|301.1|3669
1736842370000|2025-01-14 08:12:50|301|300|301.3|300.2|301.5|300.2|301|300|7799
1736842380000|2025-01-14 08:13:00|301.5|300.8|302.4|301.4|302.4|301.7|301.5|300.8|3324
1736842390000|2025-01-14 08:13:10|302.3|301.3|301.7|301|302.3|301.9|301.7|301|1310
1736842400000|2025-01-14 08:13:20|301.5|301.1|301|300.2|301.5|301.1|301|300.1|696
1736842410000|2025-01-14 08:13:30|301.5|300.6|301.4|300.3|301.5|300.6|301.4|300.3|2325
1736842420000|2025-01-14 08:13:40|301.3|300.4|301.6|300.7|301.6|301.1|301.3|300.4|1644
1736842430000|2025-01-14 08:13:50|302.4|301.8|301.7|300.9|302.4|301.8|301.7|300.9|50591
1736842440000|2025-01-14 08:14:00|301.8|301|302.4|301.5|302.4|301.5|301.8|301|4241
1736842450000|2025-01-14 08:14:10|302.3|300.5|301.5|299.8|302.3|300.5|301.5|299.8|1424
1736842460000|2025-01-14 08:14:20|||||||||1
1736842470000|2025-01-14 08:14:30|301.4||301.3||301.4||301.3||1121
1736842480000|2025-01-14 08:14:40|300.9|299.5|300.7|299.1|300.9|299.5|300.7|299.1|5008
1736842490000|2025-01-14 08:14:50|300|299.7|301.1|299.7|301.1|299.7|300|299.7|968
1736842500000|2025-01-14 08:15:00|301.8|299.6|302.4|301.5|302.4|301.5|301.8|299.6|3718
1736842510000|2025-01-14 08:15:10|302.5||302.4||302.5||302.4||15642
1736842530000|2025-01-14 08:15:30|301.6|300.5|301.1|299.3|301.6|300.5|301.1|299.3|753
1736842540000|2025-01-14 08:15:40|||||||||1000
1736842560000|2025-01-14 08:16:00|||||||||837
1736842570000|2025-01-14 08:16:10|300.9|300|302.3|301.4|302.3|301.4|300.9|300|901
1736842580000|2025-01-14 08:16:20|302.7|301.5|302.8|301.7|302.9|301.7|302.7|301.5|4570
1736842590000|2025-01-14 08:16:30||301.5||302.2||302.2||301.5|32497
1736842600000|2025-01-14 08:16:40|304|301.9|306|304.9|306|304.9|304|301.9|5623
1736842610000|2025-01-14 08:16:50|305.4|304.5|304.3|303.4|305.4|304.5|304.3|303.4|335
1736842620000|2025-01-14 08:17:00|304.4|303.7|305.4|304.4|305.4|304.4|304.4|303.5|5958
1736842630000|2025-01-14 08:17:10|305.3|304.5|305|304.4|306.1|305|305|304.4|7836
1736842640000|2025-01-14 08:17:20|304.6|304.2|305.2|304.3|305.6|304.8|304.6|304.2|11409
1736842650000|2025-01-14 08:17:30|305.1|303.9|304.9|304|305.1|304|304|303.4|2623
1736842660000|2025-01-14 08:17:40|304.5|303.8|304.4|303.7|304.9|303.9|304.4|303.6|541
1736842670000|2025-01-14 08:17:50|304||304||304||304||4932
1736842680000|2025-01-14 08:18:00|303.9|303.3|303.8|302.4|304|303.3|303.3|302.2|13081
1736842690000|2025-01-14 08:18:10|303.7|302.6|303.2|302.8|303.8|302.8|303.1|302.5|9432
1736842700000|2025-01-14 08:18:20|303.1|302.7|302.8|302.1|303.3|302.8|302.8|302.1|1253
1736842710000|2025-01-14 08:18:30|302.9||302.9||302.9||302.9||66
1736842720000|2025-01-14 08:18:40|||||||||40
1736842740000|2025-01-14 08:19:00|302.8|302.3|302.8|302|302.8|302.3|302.8|302|1656
1736842750000|2025-01-14 08:19:10|302.3|301.9|304.7|304.1|304.7|304.1|302.3|301.2|4226
1736842760000|2025-01-14 08:19:20|304.9|304.2|304|302.8|304.9|304.2|304|302.8|918
1736842770000|2025-01-14 08:19:30|303.9|302.4|303.9|302.6|303.9|302.6|303.9|302.4|28509
1736842780000|2025-01-14 08:19:40|303.8|302.8|303.8|302.8|303.8|302.8|303.8|302.8|1763
1736842790000|2025-01-14 08:19:50|304|303.4|305|304.2|305.7|304.9|304|303.4|2091
1736842800000|2025-01-14 08:20:00|304.4|303.6|304.2|303.6|304.6|303.8|304.2|303.6|1398
1736842810000|2025-01-14 08:20:10|304|303.2|304.7|303.8|304.8|303.8|304|303.2|4378
1736842820000|2025-01-14 08:20:20|304.8||304.8||304.8||304.8||11841
1736842830000|2025-01-14 08:20:30|||||||||2509
1736842840000|2025-01-14 08:20:40||303.9||304.2||304.2||303.9|4131
1736842850000|2025-01-14 08:20:50|305|304.5|305|304.4|305|304.5|305|304.4|7575
1736842860000|2025-01-14 08:21:00|304.9|303.9|304.6|304|304.9|304|304.3|303.9|8998
1736842870000|2025-01-14 08:21:10|304.7|304.1|304.9|304|304.9|304.1|304.7|304|37264
1736842880000|2025-01-14 08:21:20|304.8|303.7|304.7|304|304.8|304|304|303.7|65
1736842890000|2025-01-14 08:21:30|||||||||498
1736842900000|2025-01-14 08:21:40|303.8|303.7|303.8|303.7|303.8|303.7|303.8|303.7|365
1736842910000|2025-01-14 08:21:50|303.9|303.1|303.5|302.4|303.9|303.1|303.5|302.4|28973
1736842920000|2025-01-14 08:22:00|||||||||1000
1736842940000|2025-01-14 08:22:20|||||||||600
1736842970000|2025-01-14 08:22:50||302.6||302.6||302.6||302.6|3001
1736842980000|2025-01-14 08:23:00|||||||||13999
1736842990000|2025-01-14 08:23:10|303.3|302.4|302.1|301.4|303.3|302.4|302.1|301.4|25132
1736843000000|2025-01-14 08:23:20|302.4|301.9|302.4|302|302.8|302.5|302.4|301.9|4933
1736843010000|2025-01-14 08:23:30|302.2|301.7|302|301.7|302.2|301.7|302|301.7|823
1736843020000|2025-01-14 08:23:40|||||||||130
1736843030000|2025-01-14 08:23:50|||||||||5062
1736843040000|2025-01-14 08:24:00|301.9|301.5|301.7|301.4|302|301.5|301.7|301.4|3792
1736843050000|2025-01-14 08:24:10|302||302||302||302||0
1736843060000|2025-01-14 08:24:20|||||||||5000
1736843070000|2025-01-14 08:24:30|||||||||17660
1736843080000|2025-01-14 08:24:40|302.5|301.8|302.7|302.1|302.7|302.1|302.5|301.8|1784
1736843100000|2025-01-14 08:25:00|303.3|302.8|303.3|302.8|303.3|302.8|303.3|302.8|427
1736843110000|2025-01-14 08:25:10|303.5|303.4|303.5|302.8|303.9|303.4|303.4|302.8|2328
1736843120000|2025-01-14 08:25:20|||||||||3669
1736843130000|2025-01-14 08:25:30|303.7|303|303.7|303.2|303.7|303.3|303.6|303|2868
1736843140000|2025-01-14 08:25:40|303.5|303|303.1|302.8|303.5|303|303.1|302.8|3542
1736843150000|2025-01-14 08:25:50|303.3|302.6|303.8|303.1|303.8|303.1|303.3|302.5|29304
1736843160000|2025-01-14 08:26:00|304|303.2|304|303.3|304|303.5|304|303.2|732
1736843170000|2025-01-14 08:26:10|||||||||500
1736843180000|2025-01-14 08:26:20|||||||||654
1736843190000|2025-01-14 08:26:30|||||||||11383
1736843200000|2025-01-14 08:26:40|||||||||985
1736843210000|2025-01-14 08:26:50|303.9|303.2|303.8|303.2|303.9|303.2|303.7|303.2|2400
1736843220000|2025-01-14 08:27:00|304|303.5|305|304.2|305|304.2|304|303.5|11568
1736843230000|2025-01-14 08:27:10|304.1|303.5|304.2|303.5|304.3|303.6|304.1|303.5|6961
1736843240000|2025-01-14 08:27:20|304.3|303.6|304.7|304.2|304.7|304.2|304.3|303.6|22633
1736843250000|2025-01-14 08:27:30|304.5|303.9|304|303.5|304.7|304.2|304|303.5|14129
1736843260000|2025-01-14 08:27:40|303.9|303.7|304.2|303.7|304.2|303.8|303.9|303.7|198965
1736843270000|2025-01-14 08:27:50|304.4|304|304.4|304|304.4|304|304.4|304|230
1736843280000|2025-01-14 08:28:00|304.8|304.2|304.4|304|304.8|304.2|304.4|304|3895
1736843290000|2025-01-14 08:28:10|305.2|304.5|305|304.5|306|305.3|305|304.1|12484
1736843300000|2025-01-14 08:28:20|304.9|303.9|304.6|303.8|304.9|303.9|304.6|303.8|1225
1736843310000|2025-01-14 08:28:30|304.8|304.1|304.6|303.9|305|304.4|304.6|303.8|2519
1736843330000|2025-01-14 08:28:50|305|304|304.6|303.9|305|304.3|304.6|303.9|481
1736843340000|2025-01-14 08:29:00|305|304.4|305|304.6|305|304.6|305|304.4|247
1736843350000|2025-01-14 08:29:10|305.6|305.3|306|305.3|306|305.4|305.6|305.3|2847
1736843360000|2025-01-14 08:29:20|306.6|305.4|306.3|305.6|306.6|306.1|306.3|305.4|1064
1736843370000|2025-01-14 08:29:30|306.4|306|306.4|305.8|306.5|306|306.4|305.7|1597
1736843380000|2025-01-14 08:29:40|305.7|305.4|305.7|305.4|305.7|305.4|305.7|305.4|1693
1736843390000|2025-01-14 08:29:50|306|305.5|306|305.5|306|305.5|306|305.5|9390
1736843400000|2025-01-14 08:30:00|306.2|305.6|307|306.4|307|306.4|306.2|305.6|4229
1736843410000|2025-01-14 08:30:10|306.9||306.9||306.9||306.9||32
1736843420000|2025-01-14 08:30:20|306.6|306.3|307|306.7|307|306.7|306.6|306.3|3002
1736843430000|2025-01-14 08:30:30|307.3|306.5|307|306.5|307.3|306.8|307|306.5|1476
1736843440000|2025-01-14 08:30:40|307.3|306.8|307.3|306.8|307.3|307|307.3|306.8|1651
1736843450000|2025-01-14 08:30:50|307.5|306.9|307.5|307.2|307.5|307.2|307.5|306.9|4869
1736843460000|2025-01-14 08:31:00|307.3|307.1|307.3|307.1|307.6|307.1|307.2|307.1|3729
1736843470000|2025-01-14 08:31:10|||||||||12542
1736843480000|2025-01-14 08:31:20||307.2||307.1||307.2||307.1|137
1736843490000|2025-01-14 08:31:30|306.8|306.5|306.6|306.3|306.8|306.5|306.5|306.1|5077
1736843500000|2025-01-14 08:31:40|||||||||10750
1736843510000|2025-01-14 08:31:50|306.3|306|307|306.5|307|306.5|306.3|306|4339
1736843520000|2025-01-14 08:32:00|306.7|306.3|306.9|306.4|307.1|306.7|306.7|306.3|434
1736843530000|2025-01-14 08:32:10||306.3||306.3||306.4||306.3|59947
1736843540000|2025-01-14 08:32:20|306.2|305.9|306.4|306.2|306.5|306.2|306.2|305.9|6763
1736843550000|2025-01-14 08:32:30|306.5|306.3|306.3|305.9|306.5|306.4|306.3|305.9|1050
1736843560000|2025-01-14 08:32:40|306.5|306|306.8|306.2|306.9|306.7|306.5|306|1503
1736843570000|2025-01-14 08:32:50|||||||||4297
1736843580000|2025-01-14 08:33:00|306.5|306.5|306.3|305.9|306.9|306.6|306.3|305.9|2597
1736843590000|2025-01-14 08:33:10|306.6|306|306.6|306|306.6|306|306.6|306|15
1736843600000|2025-01-14 08:33:20|||||||||3467
1736843610000|2025-01-14 08:33:30|||||||||8038
1736843620000|2025-01-14 08:33:40|306.5|306.1|306.5|306.1|306.5|306.1|306.5|306.1|1500
1736843640000|2025-01-14 08:34:00|306.7|306.5|306.6|306.1|306.7|306.5|306.6|306.1|1268
1736843660000|2025-01-14 08:34:20|||||||||1307
1736843670000|2025-01-14 08:34:30|306.5||306.5||306.5||306.5||2199
1736843680000|2025-01-14 08:34:40|306.4|306|306|305.8|306.4|306|306|305.8|2299
1736843690000|2025-01-14 08:34:50|||||||||1389
1736843700000|2025-01-14 08:35:00|305.9|305.7|303.7|302.7|305.9|305.7|303.7|302.6|6668
1736843710000|2025-01-14 08:35:10||302.8||302.9||302.9||302.8|0
1736843730000|2025-01-14 08:35:30|302.7|302.1|302|301.3|302.7|302.1|301.3|300.7|3632
1736843740000|2025-01-14 08:35:40|301.5|301.7|301.5|300.9|301.5|301.7|301.5|300.9|1507
1736843750000|2025-01-14 08:35:50|301.1|300.2|301.1|300.3|301.1|300.3|301.1|300.2|629
1736843760000|2025-01-14 08:36:00|301.5|300.9|301.1|300.3|301.5|300.9|301.1|300.3|730
1736843780000|2025-01-14 08:36:20|300.9||300.9||300.9||300.9||0
1736843790000|2025-01-14 08:36:30|299.8|298.4|299.8|298.7|299.8|298.7|299.8|298.4|8290
1736843800000|2025-01-14 08:36:40|299.7|298.8|299.7|298.8|299.7|298.8|299.7|298.8|1222
1736843810000|2025-01-14 08:36:50||298.9||298.9||298.9||298.9|5042
1736843820000|2025-01-14 08:37:00|300.7|299.9|300.3|299.8|300.7|299.9|300.3|299.8|3460
1736843830000|2025-01-14 08:37:10|300.2|299.5|299.7|299.2|300.2|299.5|299.7|299.2|925
1736843840000|2025-01-14 08:37:20|||||||||75
1736843850000|2025-01-14 08:37:30|||||||||8075
1736843860000|2025-01-14 08:37:40|299.5|300.3|299.8|299.3|301|300.3|299.5|299.3|2052
1736843870000|2025-01-14 08:37:50|299.6|299|299.6|299|300.8|300|299.3|299|4591
1736843880000|2025-01-14 08:38:00|300.3|299.5|303.2|302.3|303.4|302.4|300.3|299.5|1150
1736843890000|2025-01-14 08:38:10|303|301.7|302.3|301.7|303|301.7|302.3|301.7|78
1736843900000|2025-01-14 08:38:20|302.2|300.4|301.6|300.4|302.2|300.4|301.6|300.4|802
1736843910000|2025-01-14 08:38:30||300.5||300.5||300.5||300.5|1049
1736843920000|2025-01-14 08:38:40|300.7|300|299.6|299|300.7|300.1|299.6|299|2803
1736843930000|2025-01-14 08:38:50|299.1|298.7|299|298|299.1|298.7|299|298|1744
1736843940000|2025-01-14 08:39:00|301.3|300.2|299.6|298.4|301.3|300.2|299.6|298.4|3952
1736843950000|2025-01-14 08:39:10|||||||||1893
1736843960000|2025-01-14 08:39:20|300|299.7|300|299.7|300|299.7|300|299.7|772
1736843970000|2025-01-14 08:39:30|299.6|299.3|299.8|299.3|299.8|299.3|299.6|299.3|1970
1736843980000|2025-01-14 08:39:40|300|299.4|301|300.4|301|300.4|300|299.3|2265
1736843990000|2025-01-14 08:39:50|300.8|300.5|300.8|300.2|300.8|300.5|300.8|300.2|2363
1736844000000|2025-01-14 08:40:00|301.1|300.7|301.6|301.1|301.6|301.2|300.9|300.2|1840
1736844010000|2025-01-14 08:40:10|301.5|301.4|301.5|301.1|301.5|301.4|301.5|301.1|3920
1736844020000|2025-01-14 08:40:20|||||||||8000
1736844030000|2025-01-14 08:40:30|||||||||422
1736844050000|2025-01-14 08:40:50|301.4|299.4|300.6|299.4|301.4|299.4|300.6|299.4|1873
1736844080000|2025-01-14 08:41:20||299.5||299.5||299.5||299.5|722
1736844090000|2025-01-14 08:41:30|||||||||3341
1736844100000|2025-01-14 08:41:40|||||||||661
1736844110000|2025-01-14 08:41:50|||||||||212
1736844120000|2025-01-14 08:42:00|||||||||1201
1736844130000|2025-01-14 08:42:10|300|299.2|300.6|299.9|300.6|299.9|299.6|299|10297
1736844140000|2025-01-14 08:42:20|||||||||979
1736844160000|2025-01-14 08:42:40|300.2|300|300.6|300|300.6|300|300.2|300|500
1736844170000|2025-01-14 08:42:50|||||||||5882
1736844180000|2025-01-14 08:43:00|301|300.5|300.4|299.9|301|300.5|300.3|299.9|9346
1736844190000|2025-01-14 08:43:10|300.5||300.5||300.5||300.5||0
1736844200000|2025-01-14 08:43:20|||||||||2000
1736844220000|2025-01-14 08:43:40|300.2|299.7|300.2|299.7|300.2|299.7|300.2|299.7|1218
1736844230000|2025-01-14 08:43:50|300.1|299.5|299.8|298.9|300.1|299.5|299.8|298.9|591
1736844260000|2025-01-14 08:44:20|||||||||35000
1736844280000|2025-01-14 08:44:40|299.7|299.2|299.7|299.2|299.7|299.2|299.7|299.2|333
1736844290000|2025-01-14 08:44:50||299.1||299.1||299.1||299.1|0
1736844300000|2025-01-14 08:45:00|299.5|298.9|299.5|298.9|299.5|298.9|299.5|298.9|10695
1736844310000|2025-01-14 08:45:10|298.8|298.2|298.8|298.2|298.8|298.2|298.8|298.2|507
1736844320000|2025-01-14 08:45:20||298||298.4||298.4||298|687
1736844330000|2025-01-14 08:45:30|299|298.5|299.1|298.5|299.1|298.5|299|298.5|3581
1736844340000|2025-01-14 08:45:40|299.7|299|299.7|299|299.7|299|299.7|299|3599
1736844350000|2025-01-14 08:45:50|299.1|298.5|299.4|298.8|299.4|298.8|299.1|298.5|1490
1736844360000|2025-01-14 08:46:00|||||||||1000
1736844370000|2025-01-14 08:46:10|299.3|298.7|299.3|298.5|299.3|298.7|299.3|298.5|1549
1736844380000|2025-01-14 08:46:20|301.4|300.3|301.4|300.8|301.4|300.8|301.4|300.3|5102
1736844390000|2025-01-14 08:46:30|301.3|300.5|301.3|300.4|301.3|300.5|301.3|300.4|1702
1736844400000|2025-01-14 08:46:40|301|300.5|301.4|300.9|301.4|300.9|301|300.5|824
1736844410000|2025-01-14 08:46:50|301.1|300.5|300.8|300.2|301.1|300.6|300.8|300.2|2432
1736844420000|2025-01-14 08:47:00|300.9|300.3|300.9|300.3|300.9|300.3|300.9|300.3|503
1736844430000|2025-01-14 08:47:10|300.8|300.2|300.8|300.2|300.8|300.2|300.8|300.2|1485
1736844440000|2025-01-14 08:47:20|300.9|300.3|300.9|300.4|300.9|300.4|300.9|300.3|500
1736844450000|2025-01-14 08:47:30|301.1|300.7|301.8|301.2|301.8|301.2|301.1|300.7|1281
1736844480000|2025-01-14 08:48:00|302.6|301.4|302.6|301.9|302.6|301.9|302.6|301.3|1375
1736844490000|2025-01-14 08:48:10|302|302|302.9|302.3|302.9|302.3|302|302|3093
1736844500000|2025-01-14 08:48:20|303.3|302.4|303.4|302.9|303.4|302.9|303.3|302.4|917
1736844520000|2025-01-14 08:48:40|||||||||2505
1736844530000|2025-01-14 08:48:50|303.2|303.2|303|302.5|303.2|303.2|303|302.5|912
1736844540000|2025-01-14 08:49:00|||||||||728
1736844560000|2025-01-14 08:49:20|302.3|301.8|302.3|301.7|302.3|301.8|302.3|301.7|714
1736844570000|2025-01-14 08:49:30|302.6|302.1|302.6|302.3|302.8|302.4|302.6|302.1|281
1736844580000|2025-01-14 08:49:40||302.4||302.4||302.4||302.4|0
1736844590000|2025-01-14 08:49:50|||||||||138
1736844600000|2025-01-14 08:50:00|303|302.7|303.9|303.2|303.9|303.2|303|302.7|1110
1736844610000|2025-01-14 08:50:10|303.6|303|303.6|303|303.6|303|303.6|303|452
1736844620000|2025-01-14 08:50:20|303.7||303.7||303.7||303.7||733
1736844630000|2025-01-14 08:50:30|||||||||100
1736844640000|2025-01-14 08:50:40|||||||||488
1736844650000|2025-01-14 08:50:50|303.6||303.6||303.6||303.6||0
1736844660000|2025-01-14 08:51:00|303|302.7|302.5|302|303|302.7|302.5|302|3014
1736844670000|2025-01-14 08:51:10||301.9||301.9||301.9||301.9|0
1736844680000|2025-01-14 08:51:20|||||||||1233
1736844700000|2025-01-14 08:51:40|302.3||302.3||302.3||302.3||3478
1736844710000|2025-01-14 08:51:50|302|301.7|301.8|301.2|302|301.7|301.8|301.1|248
1736844730000|2025-01-14 08:52:10|||||||||80
1736844750000|2025-01-14 08:52:30|301.3|300.6|301.3|300.6|301.3|300.6|301.3|300.6|2229
1736844780000|2025-01-14 08:53:00|301.4|301.2|301.6|301.2|301.6|301.3|301.4|301.2|235
1736844810000|2025-01-14 08:53:30|301.8||301.8||301.8||301.8||30
1736844820000|2025-01-14 08:53:40|||||||||1967
1736844840000|2025-01-14 08:54:00|302.3|301.9|302.2|301.6|302.3|301.9|302.2|301.6|530
1736844850000|2025-01-14 08:54:10|301.8|301.2|301.8|301.2|301.8|301.2|301.8|301.2|1821
1736844860000|2025-01-14 08:54:20|301.7|301.3|301.9|301.3|301.9|301.5|301.7|301.3|595
1736844890000|2025-01-14 08:54:50|301.8|301.4|301.8|301.3|301.8|301.4|301.8|301.3|1445
1736844910000|2025-01-14 08:55:10|302.2|301.8|302.5|301.8|302.5|301.8|302.2|301.8|764
1736844930000|2025-01-14 08:55:30|||||||||668
1736844940000|2025-01-14 08:55:40|302.4||302.4||302.4||302.4||0
1736844950000|2025-01-14 08:55:50|302.3|301.9|302.5|302.1|302.5|302.1|302.3|301.9|1000
1736844960000|2025-01-14 08:56:00||302.2||302.2||302.2||302.1|812
1736844970000|2025-01-14 08:56:10|303|302.4|303.4|303|303.4|303|303|302.4|397
1736844980000|2025-01-14 08:56:20|303.5||303.5||303.5||303.5||0
1736844990000|2025-01-14 08:56:30|303.6|303.2|303.7|303.2|303.7|303.2|303.6|303.2|0
1736845030000|2025-01-14 08:57:10|303.3|302.8|303.3|302.7|303.3|302.8|303.3|302.7|1207
1736845040000|2025-01-14 08:57:20||302.6||302.6||302.6||302.6|74
1736845050000|2025-01-14 08:57:30|||||||||5103
1736845060000|2025-01-14 08:57:40|303.2|301.8|302.6|301.8|303.2|301.8|302.6|301.8|12568
1736845070000|2025-01-14 08:57:50||302||302||302||302|589
1736845080000|2025-01-14 08:58:00|302.7|302.3|302.9|302.3|303|302.3|302.7|302.3|3012
1736845090000|2025-01-14 08:58:10|302.7|302.1|302.7|302.3|302.7|302.3|302.7|302.1|3205
1736845100000|2025-01-14 08:58:20||302.2||302.4||302.4||302.1|402
1736845110000|2025-01-14 08:58:30|||||||||3840
1736845130000|2025-01-14 08:58:50|||||||||400
1736845140000|2025-01-14 08:59:00|303|302.6|303.3|302.6|303.3|302.6|303|302.6|648
1736845150000|2025-01-14 08:59:10|303.4|302.7|303.5|302.9|303.5|302.9|303.4|302.7|1142
1736845160000|2025-01-14 08:59:20|||||||||332
1736845170000|2025-01-14 08:59:30|303.6||303.6||303.6||303.6||2741
1736845180000|2025-01-14 08:59:40||303||303||303||303|1200
1736845190000|2025-01-14 08:59:50|||||||||114
1736845200000|2025-01-14 09:00:00|303.8|303.1|303.2|302.8|303.8|303.1|303.2|302.8|3939
1736845210000|2025-01-14 09:00:10|303.1||303.2||303.2||303.1||606
1736845220000|2025-01-14 09:00:20|303.5|303.1|304|303.4|304|303.4|303.5|303.1|1510
1736845260000|2025-01-14 09:01:00|303.4|302.8|303.4|302.9|303.4|302.9|303.4|302.8|2761
1736845300000|2025-01-14 09:01:40||303||303||303||303|992
1736845310000|2025-01-14 09:01:50|303.6|303.1|303.6|303.3|303.6|303.3|303.6|303.1|492
1736845320000|2025-01-14 09:02:00|||||||||7223
1736845330000|2025-01-14 09:02:10|303.7|303.4|303.7|303.4|303.7|303.4|303.7|303.4|1220
1736845340000|2025-01-14 09:02:20|303.8|303.5|303.8|303.5|303.8|303.5|303.8|303.5|1207
1736845350000|2025-01-14 09:02:30|304.3|303.9|304.8|304.3|304.9|304.4|304.3|303.9|2047
1736845360000|2025-01-14 09:02:40|||||||||3100
1736845380000|2025-01-14 09:03:00|||||||||985
1736845390000|2025-01-14 09:03:10|304.5|304|304.4|304|304.5|304|304.4|304|88
1736845410000|2025-01-14 09:03:30|304.5|304.1|304.5|304.2|304.5|304.2|304.4|304.1|1416
1736845420000|2025-01-14 09:03:40|304|303.8|304.5|304|304.5|304|304|303.8|5417
1736845440000|2025-01-14 09:04:00|||||||||126
1736845460000|2025-01-14 09:04:20|||||||||1500
1736845470000|2025-01-14 09:04:30|||||||||221
1736845500000|2025-01-14 09:05:00|||||||||359
1736845510000|2025-01-14 09:05:10|304.1|303.8|303.9|303.5|304.1|303.8|303.9|303.5|1282
1736845520000|2025-01-14 09:05:20|303.8||303.8||303.8||303.8||0
1736845530000|2025-01-14 09:05:30|303.9||303.9||303.9||303.9||0
1736845540000|2025-01-14 09:05:40|||||||||1125
1736845550000|2025-01-14 09:05:50|304.1|303.6|304.1|303.6|304.1|303.6|304.1|303.6|6245
1736845560000|2025-01-14 09:06:00|304.2|303.7|304.2|303.8|304.2|303.8|304.2|303.7|839
1736845570000|2025-01-14 09:06:10|304.3|304|304.5|304.1|304.5|304.1|304.3|304|803
1736845580000|2025-01-14 09:06:20|304.8|304.5|305|304.6|305|304.6|304.8|304.5|2857
1736845590000|2025-01-14 09:06:30|||||||||32906
1736845600000|2025-01-14 09:06:40|305.3|304.8|305.3|304.8|305.3|304.8|305.3|304.8|743
1736845620000|2025-01-14 09:07:00|||||||||1
1736845660000|2025-01-14 09:07:40|305.6|304.9|306|305.4|306|305.5|305.6|304.9|13903
1736845670000|2025-01-14 09:07:50|||||||||778
1736845680000|2025-01-14 09:08:00|||||||||1
1736845690000|2025-01-14 09:08:10|305.6|305.2|305.6|305.4|305.6|305.4|305.6|305.2|869
1736845700000|2025-01-14 09:08:20|305.3|305.3|305.3|304.8|305.3|305.3|305.3|304.8|150
1736845710000|2025-01-14 09:08:30||304.9||304.9||304.9||304.9|6
1736845720000|2025-01-14 09:08:40|||||||||1000
1736845730000|2025-01-14 09:08:50|305|304.7|307.4|306.9|307.4|306.9|304.7|304.2|12914
1736845740000|2025-01-14 09:09:00|307.1|307.1|306.7|306.4|307.1|307.2|306.7|306.4|7665
1736845750000|2025-01-14 09:09:10|306.6|306.5|306.4|306|306.6|306.5|306.4|306|5863
1736845770000|2025-01-14 09:09:30|||||||||500
1736845780000|2025-01-14 09:09:40|||||||||2100
1736845790000|2025-01-14 09:09:50|||||||||1500
1736845800000|2025-01-14 09:10:00|306.2|305.7|306.2|305.7|306.2|305.7|306.2|305.7|532
1736845810000|2025-01-14 09:10:10|306.5|305.8|306.9|306.5|306.9|306.5|306.5|305.8|3117
1736845820000|2025-01-14 09:10:20|306.8||306.9||306.9||306.8||800
1736845830000|2025-01-14 09:10:30|306.8||306.8||306.8||306.8||2500
1736845840000|2025-01-14 09:10:40|306.7|306.1|306.7|306.2|306.7|306.2|306.7|306.1|3400
1736845860000|2025-01-14 09:11:00|||||||||3206
1736845870000|2025-01-14 09:11:10|307.2|306.9|307|306.8|307.2|306.9|307|306.6|11840
1736845880000|2025-01-14 09:11:20|306.8|306.3|306.8|306.6|306.8|306.6|306.8|306.3|10000
1736845890000|2025-01-14 09:11:30|306.7|306.4|306.6|306.4|306.7|306.4|306.6|306.4|1285
1736845900000|2025-01-14 09:11:40|306.4|306.5|306.7|306.4|306.7|306.5|306.3|306.1|14378
1736845910000|2025-01-14 09:11:50||306.5||306.5||306.5||306.5|5335
1736845920000|2025-01-14 09:12:00|306.5|306.3|306.7|306.6|306.7|306.6|306.5|306.3|1289
1736845930000|2025-01-14 09:12:10|306.8||306.8||306.8||306.8||6296
1736845940000|2025-01-14 09:12:20|306.7|306.5|306.7|306.3|306.7|306.5|306.7|306.3|4245
1736845950000|2025-01-14 09:12:30|306.8|306.5|306.8|306.5|306.8|306.5|306.8|306.5|540
1736846000000|2025-01-14 09:13:20|306.6|306.3|306.6|306.3|306.6|306.3|306.6|306.3|2042
1736846010000|2025-01-14 09:13:30|||||||||697
1736846030000|2025-01-14 09:13:50|305.4|304.8|305.3|304.8|305.4|304.8|305.3|304.8|1982
1736846040000|2025-01-14 09:14:00|305.1|305|305.3|305|305.3|305|305.1|305|3248
1736846050000|2025-01-14 09:14:10|305.4|304.8|305.4|305|305.4|305.1|305.4|304.8|1198
1736846060000|2025-01-14 09:14:20|305.1|304.8|304.9|304.4|305.1|304.8|304.9|304.4|3034
1736846070000|2025-01-14 09:14:30|||||||||3518
1736846080000|2025-01-14 09:14:40|304.1|303.7|303.9|302.8|304.1|303.7|303.9|302.8|2323
1736846090000|2025-01-14 09:14:50|303.7|303.4|303.4|302.9|303.7|303.4|303.4|302.9|1435
1736846120000|2025-01-14 09:15:20|||||||||100
1736846130000|2025-01-14 09:15:30|||||||||1363
1736846150000|2025-01-14 09:15:50|||||||||995
1736846180000|2025-01-14 09:16:20|303|302.6|303|302.6|303|302.6|303|302.6|2661
1736846190000|2025-01-14 09:16:30|||||||||722
1736846200000|2025-01-14 09:16:40|302.7|302.1|302.6|302.1|302.7|302.2|302.6|302.1|419
1736846220000|2025-01-14 09:17:00|302.2|301.3|302.2|301.3|302.2|301.3|302.2|301.3|743
1736846230000|2025-01-14 09:17:10|||||||||2500
1736846270000|2025-01-14 09:17:50|||||||||180
1736846280000|2025-01-14 09:18:00|302|302.1|302.7|302.1|302.7|302.1|302|302.1|474
1736846300000|2025-01-14 09:18:20||302.2||302.2||302.2||302.2|32
1736846340000|2025-01-14 09:19:00|302.6|302.3|302.6|302.2|302.6|302.3|302.6|302.2|285
1736846350000|2025-01-14 09:19:10|302.5||302.5||302.5||302.5||2461
1736846370000|2025-01-14 09:19:30|302.1|301.5|302.1|301.5|302.1|301.5|302.1|301.5|67
1736846380000|2025-01-14 09:19:40|301.8|301.1|301.8|301|301.8|301.1|301.8|300.8|282
1736846390000|2025-01-14 09:19:50||301.1||301.2||301.2||301.1|722
1736846400000|2025-01-14 09:20:00|301.1|300.3|301.1|300.3|301.1|300.3|301.1|300.3|1295
1736846410000|2025-01-14 09:20:10|301|300.2|301|300.1|301|300.2|301|300|3000
1736846420000|2025-01-14 09:20:20|||||||||1083
1736846450000|2025-01-14 09:20:50|||||||||9425
1736846460000|2025-01-14 09:21:00|300|299.2|299|298.3|300|299.4|299|298.3|2370
1736846470000|2025-01-14 09:21:10|298.6||298.6||298.6||298.6||0
1736846480000|2025-01-14 09:21:20||298.2||298.2||298.2||298.2|0
1736846500000|2025-01-14 09:21:40|||||||||336
1736846510000|2025-01-14 09:21:50|300.2|299.5|299.5|299.2|300.2|299.5|299.5|299.1|1434
1736846520000|2025-01-14 09:22:00|299.8|299.3|299.8|299.4|299.8|299.4|299.8|299.3|324
1736846540000|2025-01-14 09:22:20|299.5|299.5|299.5|298.9|299.5|299.5|299.5|298.7|4015
1736846570000|2025-01-14 09:22:50|||||||||232
1736846580000|2025-01-14 09:23:00|||||||||3657
1736846590000|2025-01-14 09:23:10|||||||||33
1736846610000|2025-01-14 09:23:30|||||||||3005
1736846630000|2025-01-14 09:23:50|||||||||15
1736846650000|2025-01-14 09:24:10|298.9|298.3|298.5|297.3|298.9|298.3|298.5|297.3|916
1736846660000|2025-01-14 09:24:20|298.4|297.4|298.7|297.8|298.7|297.8|297.9|297.3|7430
1736846670000|2025-01-14 09:24:30|298.6||298.6||298.6||298.6||0
1736846690000|2025-01-14 09:24:50|298.5|298.3|298.4|298|298.5|298.3|298.4|297.6|782
1736846700000|2025-01-14 09:25:00|298.6|298.1|298.6|298.2|298.6|298.2|298.6|298.1|415
1736846710000|2025-01-14 09:25:10|298.9|298.3|298.9|298.3|298.9|298.3|298.9|298.3|2134
1736846720000|2025-01-14 09:25:20|298.5|298|298.5|298|298.5|298|298.5|298|444
1736846740000|2025-01-14 09:25:40|||||||||166
1736846760000|2025-01-14 09:26:00|297.8|296.4|297.8|296.4|297.8|296.4|297.8|296.4|3119
1736846770000|2025-01-14 09:26:10|297.7|296.2|297.7|296.2|297.7|296.2|297.7|296.1|0
1736846780000|2025-01-14 09:26:20||296.3||296.3||296.3||296.3|3200
1736846790000|2025-01-14 09:26:30||296.4||296.4||296.4||296.4|0
1736846810000|2025-01-14 09:26:50|||||||||844
1736846860000|2025-01-14 09:27:40|||||||||334
1736846880000|2025-01-14 09:28:00|||||||||421
1736846900000|2025-01-14 09:28:20|||||||||875
1736846940000|2025-01-14 09:29:00|||||||||1000
1736846970000|2025-01-14 09:29:30|297.6|293.3|296|293.3|297.6|293.3|296|293.3|1914
1736846980000|2025-01-14 09:29:40||293.5||293.6||293.6||293.5|0
1736846990000|2025-01-14 09:29:50||293.7||294.4||294.4||293.7|0
1736847000000|2025-01-14 09:30:00|||||||||342
1736847010000|2025-01-14 09:30:10|295.9||295.9||295.9||295.9||685
1736847020000|2025-01-14 09:30:20|||||||||3
1736847030000|2025-01-14 09:30:30|||||||||598
1736847040000|2025-01-14 09:30:40|295.8||295.8||295.8||295.8||50
1736847060000|2025-01-14 09:31:00|296.4|294.5|299.9|298.7|300.2|298.7|296.4|294.5|1123
1736847070000|2025-01-14 09:31:10|301.4|300.1|300.7|299.9|301.4|300.1|300.7|298.4|1242
1736847080000|2025-01-14 09:31:20|300.6|300.2|299.5|298.4|300.6|300.2|299.5|298.4|421
1736847090000|2025-01-14 09:31:30|299.4|296.7|298.7|296.7|299.4|296.7|298.7|296.7|3286
1736847100000|2025-01-14 09:31:40|298.6|296.9|298.6|297.1|298.6|297.1|298.6|296.9|4220
1736847110000|2025-01-14 09:31:50|297.7|297|297.1|295.9|297.7|297|297|295.7|8227
1736847130000|2025-01-14 09:32:10|297.2|297.2|298.3|296.9|298.3|297.2|297.2|296.9|1593
1736847150000|2025-01-14 09:32:30||297.1||297.1||297.1||297.1|7308
1736847160000|2025-01-14 09:32:40||297.2||297.2||297.2||297.2|541
1736847180000|2025-01-14 09:33:00|||||||||168
1736847190000|2025-01-14 09:33:10||297.3||297.3||297.3||297.3|999
1736847200000|2025-01-14 09:33:20|298.2||298.2||298.2||298.2||0
1736847220000|2025-01-14 09:33:40|298||298||298||298||0
1736847270000|2025-01-14 09:34:30|298.4|297.8|298.4|297.8|298.4|297.8|298.4|297.8|473
1736847300000|2025-01-14 09:35:00|||||||||230
1736847360000|2025-01-14 09:36:00|||||||||16
1736847370000|2025-01-14 09:36:10|297.5|296.5|297.3|296.5|297.5|296.5|297.3|296.5|69
1736847380000|2025-01-14 09:36:20|299.1|298.1|299.1|298.1|299.1|298.1|299.1|298.1|3073
1736847390000|2025-01-14 09:36:30|||||||||100
1736847430000|2025-01-14 09:37:10|299.5|298.9|299|298.1|299.5|299|298.6|297.6|4330
1736847450000|2025-01-14 09:37:30|||||||||3647
1736847490000|2025-01-14 09:38:10||298||298||298||298|0
1736847500000|2025-01-14 09:38:20||297.9||297.8||297.9||297.8|0
1736847510000|2025-01-14 09:38:30|298.9|297.9|297.5|296.6|298.9|298|297.5|296.6|2724
1736847530000|2025-01-14 09:38:50|297.7|297|298.3|297.8|298.8|298.1|297.7|297|617
1736847540000|2025-01-14 09:39:00|298.4|297.9|298.6|297.9|298.6|297.9|298.3|297.9|89
1736847550000|2025-01-14 09:39:10|||||||||17
1736847560000|2025-01-14 09:39:20|||||||||50
1736847590000|2025-01-14 09:39:50|299.3|298|299.3|298.5|299.3|298.5|299.3|298|1120
1736847600000|2025-01-14 09:40:00|298.9|298.3|299.2|298.2|299.2|298.5|298.9|298.2|1188
1736847610000|2025-01-14 09:40:10|||||||||5663
1736847640000|2025-01-14 09:40:40|||||||||800
1736847680000|2025-01-14 09:41:20|300.1|299.4|300.1|299.4|300.1|299.4|300.1|299.4|450
1736847690000|2025-01-14 09:41:30|300.4|299.8|300.4|299.7|300.4|299.8|300.4|299.7|1940
1736847710000|2025-01-14 09:41:50|299.7|299.1|299.7|299|299.7|299.1|299.7|299|2082
1736847720000|2025-01-14 09:42:00||298.9||298.9||298.9||298.9|204
1736847730000|2025-01-14 09:42:10||298.8||298.8||298.8||298.8|0
1736847750000|2025-01-14 09:42:30||298.6||298.6||298.6||298.6|0
1736847760000|2025-01-14 09:42:40|299.6|298.4|299.6|298.4|299.6|298.4|299.6|298.4|0
1736847790000|2025-01-14 09:43:10|299.5||299.5||299.5||299.5||0
1736847800000|2025-01-14 09:43:20||298.5||298.5||298.5||298.5|0
1736847810000|2025-01-14 09:43:30|299.4||299.4||299.4||299.4||0
1736847820000|2025-01-14 09:43:40||298.6||298.6||298.6||298.6|139
1736847830000|2025-01-14 09:43:50|298.7|298.4|298.7|298.3|298.7|298.4|298.7|298.3|488
1736847850000|2025-01-14 09:44:10|298.8||298.8||298.8||298.8||20
1736847930000|2025-01-14 09:45:30|298.4|298|298.2|297.3|298.4|298|298.2|297.3|512
1736847960000|2025-01-14 09:46:00||297.4||297.4||297.4||297.4|0
1736848020000|2025-01-14 09:47:00|||||||||328
1736848120000|2025-01-14 09:48:40|297.2|296.5|297|296|297.2|296.5|297|296|676
1736848130000|2025-01-14 09:48:50|296.9|296.1|297.3|296.5|297.3|297|296.9|296.1|9808
1736848140000|2025-01-14 09:49:00||296.4||296.4||296.4||296.4|0
1736848180000|2025-01-14 09:49:40|300.3|299.5|300.1|299.3|300.3|299.5|300.1|299.3|1264
1736848190000|2025-01-14 09:49:50|299.6|298.7|299.7|298.8|299.7|298.8|299.6|298.7|64
1736848200000|2025-01-14 09:50:00|299|298.6|298.8|298.2|299|298.6|298.8|298.2|707
1736848210000|2025-01-14 09:50:10|301.6|298.1|301.5|300.5|301.6|300.5|301.5|297.9|2011
1736848220000|2025-01-14 09:50:20|300.4|299.8|300.8|300|300.8|300|300|299.8|1538
1736848230000|2025-01-14 09:50:30|301||300.8||301||300.8||1000
1736848240000|2025-01-14 09:50:40||299.9||299.8||299.9||299.8|0
1736848260000|2025-01-14 09:51:00|||||||||10
1736848300000|2025-01-14 09:51:40|||||||||713
1736848310000|2025-01-14 09:51:50|||||||||9
1736848320000|2025-01-14 09:52:00|300.7|299.7|300.7|299.6|300.7|299.7|300.7|299.6|0
1736848340000|2025-01-14 09:52:20|||||||||1025
1736848360000|2025-01-14 09:52:40|300.1|299.1|300.1|299.1|300.1|299.1|300.1|299.1|453
1736848370000|2025-01-14 09:52:50|||||||||13326
1736848380000|2025-01-14 09:53:00|299.6|299|299.6|299|299.6|299|299.6|299|0
1736848390000|2025-01-14 09:53:10|299.3|298.4|299.5|298.5|299.5|298.5|299.3|298.4|727
1736848400000|2025-01-14 09:53:20|299.4||299.4||299.4||299.4||0
1736848450000|2025-01-14 09:54:10|299|297.3|298|297.2|299|297.3|298|297.1|189
1736848460000|2025-01-14 09:54:20|297.9||297.9||297.9||297.9||0
1736848480000|2025-01-14 09:54:40|297.8||297.8||297.8||297.8||0
1736848510000|2025-01-14 09:55:10|297.7||297.7||297.7||297.7||463
1736848520000|2025-01-14 09:55:20|297.6||297.6||297.6||297.6||0
1736848530000|2025-01-14 09:55:30|297.5||297.6||297.6||297.5||0
1736848550000|2025-01-14 09:55:50|297.5||297.5||297.5||297.5||0
1736848560000|2025-01-14 09:56:00|297.9|297.4|297.9|297.4|297.9|297.4|297.9|297.4|1018
1736848570000|2025-01-14 09:56:10|||||||||6111
1736848590000|2025-01-14 09:56:30||297.5||297.5||297.5||297.5|1035
1736848600000|2025-01-14 09:56:40|297.5|297|297.5|297|297.5|297|297.5|297|1400
1736848610000|2025-01-14 09:56:50|297.7|296.6|297.4|296.6|297.7|296.6|297.4|296.6|1011
1736848620000|2025-01-14 09:57:00|298.9|298.2|298.9|298.2|298.9|298.2|298.9|298.2|680
1736848630000|2025-01-14 09:57:10|299.5|299|299|298.4|299.5|299|299|298.3|5809
1736848640000|2025-01-14 09:57:20|299.1||299||299.1||299||0
1736848650000|2025-01-14 09:57:30||298.3||298.2||298.4||298.2|0
1736848720000|2025-01-14 09:58:40||298.3||298.3||298.3||298.3|0
1736848760000|2025-01-14 09:59:20|||||||||675
1736848830000|2025-01-14 10:00:30|298.9|298|298.4|298|298.9|298|298.4|298|89
1736848840000|2025-01-14 10:00:40|298.1|297.5|298|297.5|298.1|297.5|298|297.5|86
1736848860000|2025-01-14 10:01:00|||||||||22
1736848870000|2025-01-14 10:01:10|||||||||191
1736848880000|2025-01-14 10:01:20||297.6||297.6||297.6||297.6|722
1736848890000|2025-01-14 10:01:30||297.5||297.5||297.5||297.5|0
1736848900000|2025-01-14 10:01:40||297.4||297.3||297.4||297.3|50
1736848920000|2025-01-14 10:02:00|297.9|297.4|299.2|298.5|299.2|298.5|297.9|297.4|2530
1736848930000|2025-01-14 10:02:10|||||||||4
1736848960000|2025-01-14 10:02:40|299.1||299.1||299.1||299.1||0
1736848970000|2025-01-14 10:02:50|298.8|298.4|299.1|298.7|299.1|298.7|298.8|298.4|708
1736849000000|2025-01-14 10:03:20|||||||||65
1736849010000|2025-01-14 10:03:30|||||||||791
1736849030000|2025-01-14 10:03:50|299.4|299|299.9|299.3|299.9|299.3|299.4|299|2876
1736849040000|2025-01-14 10:04:00||299.4||299.4||299.4||299.4|8714
1736849070000|2025-01-14 10:04:30|||||||||6752
1736849120000|2025-01-14 10:05:20|299.4|298.9|299.4|298.8|299.4|298.9|299.4|298.8|13
1736849130000|2025-01-14 10:05:30|299.3|298.7|299.3|298.7|299.3|298.7|299.3|298.7|0
1736849140000|2025-01-14 10:05:40|299.2||299.2||299.2||299.2||0
1736849150000|2025-01-14 10:05:50|299.4|298.8|299.4|298.8|299.4|298.8|299.4|298.8|287
1736849160000|2025-01-14 10:06:00||298.9||298.9||298.9||298.9|0
1736849190000|2025-01-14 10:06:30|||||||||300
1736849220000|2025-01-14 10:07:00|299.3||299.3||299.3||299.3||0
1736849240000|2025-01-14 10:07:20|299.1|299|298.9|298.5|299.1|299|298.9|298.5|647
1736849300000|2025-01-14 10:08:20||298.6||298.7||298.7||298.6|517
1736849310000|2025-01-14 10:08:30|298.6|298.6|298.8|298.2|298.8|298.6|298.6|298.2|2001
1736849320000|2025-01-14 10:08:40|298.9||298.9||298.9||298.9||0
1736849380000|2025-01-14 10:09:40|298.8||298.8||298.8||298.8||0
1736849400000|2025-01-14 10:10:00|299.9|299.3|299.9|299.3|299.9|299.3|299.9|299.3|345
1736849420000|2025-01-14 10:10:20|||||||||34
1736849440000|2025-01-14 10:10:40||299.4||299.4||299.4||299.4|460
1736849470000|2025-01-14 10:11:10|||||||||2000
1736849510000|2025-01-14 10:11:50|300||300||300||300||3491
1736849550000|2025-01-14 10:12:30|||||||||1000
1736849590000|2025-01-14 10:13:10|||||||||1
1736849610000|2025-01-14 10:13:30|299.6|299|299.6|299|299.6|299|299.6|299|385
1736849630000|2025-01-14 10:13:50||299.1||299.1||299.1||299.1|0
1736849640000|2025-01-14 10:14:00||299||299||299||299|697
1736849670000|2025-01-14 10:14:30||299.2||299.2||299.2||299.2|807
1736849700000|2025-01-14 10:15:00|299.8|299.5|300.1|299.8|300.1|299.8|299.8|299.5|1952
1736849710000|2025-01-14 10:15:10|299.8|299.9|299.8|299.4|299.8|299.9|299.8|299.4|959
1736849720000|2025-01-14 10:15:20||299.3||299.3||299.3||299.3|0
1736849780000|2025-01-14 10:16:20|||||||||612
1736849800000|2025-01-14 10:16:40||299.4||299.3||299.4||299.3|30
1736849850000|2025-01-14 10:17:30|||||||||600
1736849860000|2025-01-14 10:17:40||299.4||299.4||299.4||299.4|722
1736849890000|2025-01-14 10:18:10|299.5|299.2|299.5|299.1|299.5|299.2|299.5|299.1|6761
1736849920000|2025-01-14 10:18:40|299.1|298.7|299.1|298.7|299.1|298.7|299.1|298.7|1250
1736849930000|2025-01-14 10:18:50||298.6||298.6||298.6||298.6|1
1736849950000|2025-01-14 10:19:10||298.5||298.4||298.5||298.4|1404
1736849980000|2025-01-14 10:19:40||298.5||298.5||298.5||298.4|1
1736850000000|2025-01-14 10:20:00|298.9|298.4|298.9|298.5|298.9|298.5|298.9|298.4|270
1736850050000|2025-01-14 10:20:50|298.6|298.3|298.8|298.2|298.8|298.3|298.6|298.2|70
1736850060000|2025-01-14 10:21:00|||||||||421
1736850070000|2025-01-14 10:21:10|298.7||298.5||298.7||298.5||404
1736850080000|2025-01-14 10:21:20|299.2|299|299.4|299|299.4|299.1|299.2|299|766
1736850150000|2025-01-14 10:22:30|299.2||299.2||299.2||299.2||50
1736850160000|2025-01-14 10:22:40|299|298.8|299|298.5|299|298.8|299|298.5|816
1736850170000|2025-01-14 10:22:50|||||||||533
1736850200000|2025-01-14 10:23:20|298.9|298.3|298.7|298.3|298.9|298.3|298.7|298.3|602
1736850240000|2025-01-14 10:24:00|298.6|297.9|298.4|297.9|298.6|297.9|298.4|297.9|60
1736850270000|2025-01-14 10:24:30|298.1|297.7|298.1|297.5|298.1|297.7|298.1|297.5|31
1736850280000|2025-01-14 10:24:40||297.4||297.3||297.4||297.3|0
1736850290000|2025-01-14 10:24:50|298|297.4|297.6|297.1|298|297.4|297.6|297.1|0
1736850300000|2025-01-14 10:25:00|297.5|297|297.4|297|297.5|297|297.4|297|0
1736850310000|2025-01-14 10:25:10|||||||||628
1736850320000|2025-01-14 10:25:20|297.3|296.8|297.2|296.6|297.3|296.8|297.2|296.6|0
1736850330000|2025-01-14 10:25:30|297.1|296.7|297.1|296.7|297.1|296.7|297.1|296.7|0
1736850350000|2025-01-14 10:25:50|296.8|296.3|296.8|296.3|296.8|296.3|296.8|296.3|530
1736850360000|2025-01-14 10:26:00|||||||||500
1736850390000|2025-01-14 10:26:30||296.4||296.3||296.4||296.3|20
1736850420000|2025-01-14 10:27:00|297.2|296.4|297.2|296.6|297.2|296.6|297.2|296.4|453
1736850430000|2025-01-14 10:27:10|297.3||297.3||297.3||297.3||45
1736850460000|2025-01-14 10:27:40|||||||||410
1736850470000|2025-01-14 10:27:50|297.2|296.2|296.8|296.1|297.2|296.2|296.8|296.1|115
1736850510000|2025-01-14 10:28:30||296||296||296||296|0
1736850530000|2025-01-14 10:28:50||295.9||295.9||295.9||295.9|0
1736850540000|2025-01-14 10:29:00|||||||||1000
1736850550000|2025-01-14 10:29:10|296.7||296.7||296.7||296.7||0
1736850560000|2025-01-14 10:29:20|296.1|295.6|296.1|295.6|296.1|295.6|296.1|295.6|638
1736850570000|2025-01-14 10:29:30|295.7|295.1|295.7|295|295.7|295.1|295.7|295|295
1736850580000|2025-01-14 10:29:40|295.6|295.1|295.4|295|295.6|295.2|295.4|295|1576
1736850590000|2025-01-14 10:29:50|295.3||295.4||295.4||295.3||802
1736850600000|2025-01-14 10:30:00|295.3||295.3||295.3||295.3||845
1736850610000|2025-01-14 10:30:10|295|294.7|295|294.7|295|294.7|295|294.7|984
1736850620000|2025-01-14 10:30:20|294.9|294.5|294.9|294.4|294.9|294.5|294.9|294.4|6816
1736850630000|2025-01-14 10:30:30|||||||||30378
1736850670000|2025-01-14 10:31:10|295.2|294.5|295.7|295.2|295.7|295.2|295.2|294.5|288136
1736850680000|2025-01-14 10:31:20||295.5||295.5||295.5||295.5|1230
1736850690000|2025-01-14 10:31:30|296|295.4|296|295.4|296|295.5|296|295.4|1132
1736850720000|2025-01-14 10:32:00|||||||||1796
1736850740000|2025-01-14 10:32:20|||||||||333
1736850750000|2025-01-14 10:32:30|||||||||486
1736850760000|2025-01-14 10:32:40|||||||||3381
1736850770000|2025-01-14 10:32:50|||||||||671
1736850790000|2025-01-14 10:33:10||295.5||295.5||295.5||295.5|1451
1736850820000|2025-01-14 10:33:40||295.6||295.8||295.8||295.6|281
1736850830000|2025-01-14 10:33:50|296.4|296|296.4|296|296.4|296|296.4|296|209
1736850850000|2025-01-14 10:34:10|||||||||517
1736850910000|2025-01-14 10:35:10|295.9|295.5|295.9|295.5|295.9|295.5|295.9|295.5|2724
1736850920000|2025-01-14 10:35:20|295.6|295.2|295.6|295.2|295.6|295.2|295.6|295.2|562
1736850930000|2025-01-14 10:35:30|295.4|295|295.4|294.8|295.4|295|295.2|294.8|1847
1736850960000|2025-01-14 10:36:00|||||||||250
1736850990000|2025-01-14 10:36:30|||||||||650
1736851060000|2025-01-14 10:37:40|295.6|295.1|295.6|295.1|295.6|295.1|295.6|295.1|931
1736851080000|2025-01-14 10:38:00|||||||||201
1736851100000|2025-01-14 10:38:20|295.5|295.2|295.7|295.3|295.7|295.3|295.5|295.2|512
1736851130000|2025-01-14 10:38:50|295.6|295.2|295.6|295.2|295.6|295.2|295.6|295.2|169
1736851140000|2025-01-14 10:39:00|||||||||1000
1736851150000|2025-01-14 10:39:10|295.7||295.7||295.7||295.7||2625
1736851180000|2025-01-14 10:39:40|295.6||295.7||295.7||295.6||0
1736851190000|2025-01-14 10:39:50|||||||||3
1736851200000|2025-01-14 10:40:00|||||||||3
1736851240000|2025-01-14 10:40:40|||||||||150
1736851260000|2025-01-14 10:41:00|295.1|294.6|295.1|294.6|295.1|294.6|295.1|294.6|421
1736851270000|2025-01-14 10:41:10|295.2|294.8|295.2|294.8|295.2|294.8|295.2|294.8|226
1736851280000|2025-01-14 10:41:20||294.7||294.7||294.7||294.7|4000
1736851290000|2025-01-14 10:41:30||294.6||294.6||294.6||294.6|0
1736851320000|2025-01-14 10:42:00|||||||||593
1736851360000|2025-01-14 10:42:40|295.1|294.7|295.1|294.7|295.1|294.8|295.1|294.7|0
1736851370000|2025-01-14 10:42:50|295|295.1|295.5|295.2|295.5|295.2|295|295.1|716
1736851390000|2025-01-14 10:43:10|||||||||168
1736851410000|2025-01-14 10:43:30|295.7|295.4|295.5|295.2|295.7|295.4|295.5|295.2|532
1736851470000|2025-01-14 10:44:30|295.3|295|295.3|294.9|295.3|295|295.3|294.9|538
1736851480000|2025-01-14 10:44:40||294.8||294.9||294.9||294.8|0
1736851490000|2025-01-14 10:44:50|||||||||2000
1736851500000|2025-01-14 10:45:00|||||||||338
1736851560000|2025-01-14 10:46:00|||||||||670
1736851570000|2025-01-14 10:46:10|295.4|295|295.4|295|295.4|295|295.4|295|609
1736851580000|2025-01-14 10:46:20|295.5||295.6||295.6||295.5||0
1736851590000|2025-01-14 10:46:30|295.5||295.6||295.6||295.5||0
1736851600000|2025-01-14 10:46:40|||||||||5
1736851610000|2025-01-14 10:46:50|295.5||295.5||295.5||295.5||0
1736851620000|2025-01-14 10:47:00|295.9|295.4|295.9|295.4|295.9|295.4|295.9|295.4|699
1736851650000|2025-01-14 10:47:30|||||||||6
1736851680000|2025-01-14 10:48:00||295.5||295.5||295.5||295.5|608
1736851720000|2025-01-14 10:48:40|295.8||295.8||295.8||295.8||0
1736851730000|2025-01-14 10:48:50|296.3|295.9|296.3|295.9|296.3|295.9|296.3|295.9|278
1736851740000|2025-01-14 10:49:00|||||||||319
1736851750000|2025-01-14 10:49:10|296.5|296.1|296.5|296.1|296.5|296.1|296.5|296.1|10
1736851770000|2025-01-14 10:49:30|296.6|296.3|296.6|296.3|296.6|296.3|296.6|296.3|257
1736851780000|2025-01-14 10:49:40|296.7|296.5|297|296.5|297|296.5|296.7|296.5|5
1736851790000|2025-01-14 10:49:50|||||||||8
1736851850000|2025-01-14 10:50:50|296.6|296.2|296.6|296.2|296.6|296.2|296.6|296.2|446
1736851890000|2025-01-14 10:51:30|||||||||1004
1736851920000|2025-01-14 10:52:00|||||||||70
1736851950000|2025-01-14 10:52:30|||||||||215
1736851960000|2025-01-14 10:52:40|296.3|295.9|296.3|295.9|296.3|295.9|296.3|295.9|722
1736851970000|2025-01-14 10:52:50|296.1|295.6|296.1|295.5|296.1|295.6|296.1|295.5|661
1736851990000|2025-01-14 10:53:10|296|295.3|296|295.2|296|295.3|296|295.2|0
1736852000000|2025-01-14 10:53:20||295.3||295.3||295.3||295.3|250
1736852010000|2025-01-14 10:53:30|||||||||1
1736852020000|2025-01-14 10:53:40||295.2||295.2||295.2||295.2|0
1736852030000|2025-01-14 10:53:50|||||||||338
1736852050000|2025-01-14 10:54:10|||||||||11583
1736852060000|2025-01-14 10:54:20|||||||||5000
1736852070000|2025-01-14 10:54:30|||||||||402
1736852160000|2025-01-14 10:56:00|||||||||414
1736852170000|2025-01-14 10:56:10|295.3|295|295.3|295|295.3|295|295.3|295|104
1736852180000|2025-01-14 10:56:20|295.1|294.7|295.1|294.7|295.1|294.7|295.1|294.7|192
1736852210000|2025-01-14 10:56:50|294.8|294.3|294.8|294.3|294.8|294.3|294.8|294.3|454
1736852240000|2025-01-14 10:57:20|294.7|294.2|294.7|294.2|294.7|294.2|294.7|294.2|609
1736852260000|2025-01-14 10:57:40|294.8|294.5|294.8|294.5|294.8|294.5|294.8|294.5|335
1736852270000|2025-01-14 10:57:50|295|294.6|295.3|294.9|295.3|294.9|295|294.6|835
1736852280000|2025-01-14 10:58:00||295.2||295.2||295.2||295.2|101
1736852290000|2025-01-14 10:58:10|||||||||1750
1736852300000|2025-01-14 10:58:20|295.9|295.5|295.9|295.5|295.9|295.5|295.9|295.5|1052
1736852400000|2025-01-14 11:00:00|295.4|295|295.4|294.9|295.4|295|295.4|294.9|177
1736852420000|2025-01-14 11:00:20|295.1|294.7|295.2|294.7|295.2|294.7|295.1|294.7|147
1736852430000|2025-01-14 11:00:30|295.1||295.1||295.1||295.1||0
1736852480000|2025-01-14 11:01:20|||||||||168
1736852500000|2025-01-14 11:01:40|||||||||600
1736852510000|2025-01-14 11:01:50|295.4|294.8|295.5|295.1|295.5|295.1|295.4|294.8|847
1736852550000|2025-01-14 11:02:30|297.9|297.3|298.4|298|298.9|298|297.9|297.3|3227
1736852580000|2025-01-14 11:03:00|||||||||165
1736852600000|2025-01-14 11:03:20|298.7|298.2|298.7|298.2|298.7|298.2|298.7|298.2|644
1736852640000|2025-01-14 11:04:00|||||||||3
1736852690000|2025-01-14 11:04:50|298.3|298.5|299|298.6|299|298.6|298.3|298.5|439
1736852700000|2025-01-14 11:05:00|299.3|298.7|299.3|299.1|299.3|299.1|299.3|298.7|685
1736852710000|2025-01-14 11:05:10|299.8|299.2|299.6|299.2|299.8|299.2|299.6|299.2|1373
1736852720000|2025-01-14 11:05:20|299.5|299|299.6|299|299.6|299|299.4|299|352
1736852730000|2025-01-14 11:05:30|||||||||34
1736852740000|2025-01-14 11:05:40||299.1||299.1||299.1||299.1|0
1736852770000|2025-01-14 11:06:10||299.2||299.3||299.3||299.2|500
1736852830000|2025-01-14 11:07:10|299.3|298.8|299.3|298.8|299.3|298.8|299.3|298.8|880
1736852840000|2025-01-14 11:07:20|299.2|298.6|299.1|298.6|299.2|298.6|299.1|298.6|0
1736852860000|2025-01-14 11:07:40||298.5||298.6||298.6||298.5|0
1736852890000|2025-01-14 11:08:10||298.5||298.5||298.5||298.5|0
1736852900000|2025-01-14 11:08:20||298.6||298.6||298.6||298.6|0
1736852910000|2025-01-14 11:08:30|298.9|298.7|298.9|298.6|298.9|298.7|298.9|298.6|1592
1736852970000|2025-01-14 11:09:30|||||||||1
1736852990000|2025-01-14 11:09:50|||||||||1400
1736853110000|2025-01-14 11:11:50|||||||||825
1736853210000|2025-01-14 11:13:30|298.8||298.9||298.9||298.8||23
1736853220000|2025-01-14 11:13:40|298.6|298.7|298.7|298.5|298.7|298.7|298.6|298.4|257
1736853250000|2025-01-14 11:14:10|||||||||96
1736853310000|2025-01-14 11:15:10|||||||||1165
1736853340000|2025-01-14 11:15:40|298.6|298.2|298.6|298.2|298.6|298.2|298.5|298.2|178
1736853350000|2025-01-14 11:15:50|298.5||298.5||298.5||298.5||582
1736853380000|2025-01-14 11:16:20|||||||||632
1736853390000|2025-01-14 11:16:30|298.4||298.4||298.4||298.4||0
1736853410000|2025-01-14 11:16:50|||||||||1096
1736853420000|2025-01-14 11:17:00||298.3||298||298.3||298|0
1736853430000|2025-01-14 11:17:10|298.3|297.9|298.2|297.9|298.3|297.9|298.2|297.9|220
1736853440000|2025-01-14 11:17:20|||||||||365
1736853460000|2025-01-14 11:17:40|||||||||622
1736853470000|2025-01-14 11:17:50|299.9|299.4|300.5|299.8|300.5|299.8|299.9|299.4|369
1736853510000|2025-01-14 11:18:30||299.9||299.9||299.9||299.9|0
1736853520000|2025-01-14 11:18:40||300.1||300.1||300.1||300.1|0
1736853560000|2025-01-14 11:19:20|||||||||1000
1736853570000|2025-01-14 11:19:30|||||||||1316
1736853590000|2025-01-14 11:19:50|300.4|300|300.3|300|300.4|300|300.3|300|334
1736853600000|2025-01-14 11:20:00|300.8|300.5|301.1|300.6|301.1|300.8|300.8|300.5|2021
1736853660000|2025-01-14 11:21:00|300.9|300.3|300.9|300.3|300.9|300.3|300.9|300.3|2811
1736853700000|2025-01-14 11:21:40|300.8||300.8||300.8||300.8||39
1736853760000|2025-01-14 11:22:40|||||||||1
1736853770000|2025-01-14 11:22:50|||||||||1600
1736853800000|2025-01-14 11:23:20|300.7|299.8|300.2|300|300.7|300|300.2|299.8|2789
1736853810000|2025-01-14 11:23:30|300.1|299.9|300.1|299.9|300.1|299.9|300.1|299.9|21
1736853820000|2025-01-14 11:23:40|299.8|299.3|300|299.5|300|299.5|299.8|299.3|3102
1736853830000|2025-01-14 11:23:50|||||||||627
1736853840000|2025-01-14 11:24:00|||||||||689
1736853860000|2025-01-14 11:24:20|299.7|299.1|299.7|299.1|299.7|299.1|299.7|299.1|86
1736853890000|2025-01-14 11:24:50|||||||||49
1736853930000|2025-01-14 11:25:30|299.3|298.7|299.3|298.7|299.3|298.7|299.3|298.7|136
1736853990000|2025-01-14 11:26:30||298.8||298.8||298.8||298.8|734
1736854040000|2025-01-14 11:27:20|||||||||350
1736854060000|2025-01-14 11:27:40|||||||||3
1736854070000|2025-01-14 11:27:50|||||||||402
1736854080000|2025-01-14 11:28:00|299.2|298.7|299.1|298.7|299.2|298.7|299.1|298.7|25018
1736854100000|2025-01-14 11:28:20|298.6|298.1|298.4|298.1|298.6|298.2|298.4|298.1|291
1736854110000|2025-01-14 11:28:30|||||||||513
1736854130000|2025-01-14 11:28:50|298.1|297.9|298.2|297.9|298.2|297.9|298.1|297.9|835
1736854140000|2025-01-14 11:29:00|297.9|297.6|297.9|297.6|297.9|297.6|297.9|297.6|33284
1736854150000|2025-01-14 11:29:10|297.4|297.2|297.4|297.2|297.4|297.2|297.4|297.2|634
1736854160000|2025-01-14 11:29:20|297.9|297.6|298|297.9|298|297.9|297.9|297.6|1467
1736854170000|2025-01-14 11:29:30|||||||||3589
1736854180000|2025-01-14 11:29:40|298.2|298|298.2|298|298.2|298|298.2|298|22
1736854190000|2025-01-14 11:29:50|||||||||4
1736854200000|2025-01-14 11:30:00|||||||||2
1736854220000|2025-01-14 11:30:20|298.6|298.4|298.6|298.1|298.6|298.4|298.5|298.1|760
1736854230000|2025-01-14 11:30:30|298.5||298.5||298.5||298.5||0
1736854240000|2025-01-14 11:30:40|298.6|298.3|298.7|298.5|298.7|298.5|298.5|298.3|437
1736854250000|2025-01-14 11:30:50|298.8|298.6|298.8|298.6|298.8|298.6|298.8|298.6|5
1736854260000|2025-01-14 11:31:00|||||||||3
1736854270000|2025-01-14 11:31:10||298.5||298.5||298.5||298.5|0
1736854280000|2025-01-14 11:31:20|||||||||3768
1736854300000|2025-01-14 11:31:40|299.2|298.8|299.2|298.8|299.2|298.8|299.2|298.8|692
1736854310000|2025-01-14 11:31:50|299|298.3|298.6|298.3|299|298.3|298.6|298.3|785
1736854320000|2025-01-14 11:32:00|298.5|298|297.9|297.6|298.5|298|297.9|297.5|97
1736854330000|2025-01-14 11:32:10|||||||||3336
1736854340000|2025-01-14 11:32:20|||||||||13
1736854350000|2025-01-14 11:32:30|||||||||6
1736854360000|2025-01-14 11:32:40|297.7||297.7||297.7||297.7||5
1736854370000|2025-01-14 11:32:50|297.9|297.7|298.1|297.9|298.1|297.9|297.9|297.7|1027
1736854380000|2025-01-14 11:33:00|298.5|298.1|298.4|298.1|298.5|298.1|298.4|298.1|4
1736854390000|2025-01-14 11:33:10|298.5||298.5||298.5||298.5||12
1736854400000|2025-01-14 11:33:20|||||||||6
1736854410000|2025-01-14 11:33:30||298.3||298.3||298.3||298.3|832
1736854420000|2025-01-14 11:33:40|298.8|298.4|298.8|298.5|298.8|298.5|298.8|298.4|621
1736854430000|2025-01-14 11:33:50|298.9|298.6|298.9|298.6|298.9|298.6|298.9|298.6|9387
1736854450000|2025-01-14 11:34:10|298.7|298.4|298.7|298.4|298.7|298.4|298.7|298.4|155
1736854460000|2025-01-14 11:34:20|298.5|298|298.5|297.9|298.5|298|298.5|297.9|252
1736854500000|2025-01-14 11:35:00|||||||||2
1736854560000|2025-01-14 11:36:00|||||||||3
1736854600000|2025-01-14 11:36:40|||||||||66
1736854610000|2025-01-14 11:36:50|||||||||9
1736854630000|2025-01-14 11:37:10|298.9|298|298.9|298.4|298.9|298.4|298.9|298|270
1736854640000|2025-01-14 11:37:20|299||299||299||299||1667
1736854670000|2025-01-14 11:37:50|||||||||6
1736854680000|2025-01-14 11:38:00|||||||||12
1736854700000|2025-01-14 11:38:20|||||||||1
1736854710000|2025-01-14 11:38:30|||||||||1
1736854750000|2025-01-14 11:39:10|||||||||30
1736854810000|2025-01-14 11:40:10|299.4|299.1|299.4|299.1|299.4|299.1|299.4|299.1|1149
1736854820000|2025-01-14 11:40:20|299.8|299.2|300|299.3|300|299.3|299.7|299.2|488
1736854830000|2025-01-14 11:40:30||299.4||299.4||299.4||299.4|0
1736854840000|2025-01-14 11:40:40|||||||||26
1736854860000|2025-01-14 11:41:00|||||||||1
1736854930000|2025-01-14 11:42:10|||||||||10
1736854950000|2025-01-14 11:42:30|299.8|299.5|299.8|299.5|299.8|299.5|299.8|299.5|252
1736854960000|2025-01-14 11:42:40|||||||||3
1736854980000|2025-01-14 11:43:00|299.6|299|299.6|299|299.6|299|299.6|299|290
1736855010000|2025-01-14 11:43:30|||||||||10
1736855050000|2025-01-14 11:44:10|||||||||49
1736855070000|2025-01-14 11:44:30|299.2|298.6|299.2|298.7|299.2|298.7|299.2|298.6|156
1736855080000|2025-01-14 11:44:40|299.1|298.6|299|298.6|299.1|298.6|299|298.6|274
1736855090000|2025-01-14 11:44:50|299.1||299.1||299.1||299.1||0
1736855110000|2025-01-14 11:45:10|299||299||299||299||0
1736855120000|2025-01-14 11:45:20|298.5|298|298.5|298|298.5|298|298.5|298|66
1736855130000|2025-01-14 11:45:30|298.4|297.9|298.1|297.6|298.4|297.9|298.1|297.6|257
1736855140000|2025-01-14 11:45:40|298||298||298||298||150
1736855150000|2025-01-14 11:45:50|297.9|297.5|297.9|297.5|297.9|297.5|297.9|297.5|0
1736855160000|2025-01-14 11:46:00|||||||||7
1736855170000|2025-01-14 11:46:10||297.4||297.4||297.4||297.4|100
1736855180000|2025-01-14 11:46:20||297.3||297.3||297.3||297.3|0
1736855190000|2025-01-14 11:46:30|||||||||6
1736855200000|2025-01-14 11:46:40||297.4||297.5||297.5||297.3|41
1736855230000|2025-01-14 11:47:10|297.8|297.3|297.7|297.2|297.8|297.3|297.7|297.2|657
1736855240000|2025-01-14 11:47:20|||||||||138
1736855250000|2025-01-14 11:47:30|||||||||34
1736855350000|2025-01-14 11:49:10|297.1|296.6|296.7|296.1|297.1|296.6|296.7|296.1|132
1736855360000|2025-01-14 11:49:20|296.4|295.8|295.6|295.2|296.4|295.8|295.6|295.2|413
1736855370000|2025-01-14 11:49:30|295.5|294.9|295.5|295.1|295.5|295.1|295.3|294.9|1340
1736855380000|2025-01-14 11:49:40|295.6|295.5|295.8|295.5|295.8|295.5|295.6|295.5|1000
1736855390000|2025-01-14 11:49:50|297.7|297.1|299.6|299.1|299.7|299.1|297.7|297.1|4213
1736855400000|2025-01-14 11:50:00|299.7|297.9|298.1|297.5|299.7|297.9|298.1|297.4|2581
1736855410000|2025-01-14 11:50:10|298.2|297.6|298.2|297.5|298.2|297.6|298.2|297.5|444
1736855490000|2025-01-14 11:51:30|298.1|297.9|298.6|298.1|298.6|298.1|298.1|297.9|461
1736855510000|2025-01-14 11:51:50|298.5||298.5||298.5||298.5||0
1736855530000|2025-01-14 11:52:10|298.4||298.4||298.4||298.4||36
1736855570000|2025-01-14 11:52:50|298.2|297.8|298.2|297.8|298.2|297.8|298.2|297.8|599
1736855590000|2025-01-14 11:53:10||297.6||297.6||297.6||297.6|0
1736855650000|2025-01-14 11:54:10||297.7||297.7||297.7||297.7|390
1736855730000|2025-01-14 11:55:30|||||||||817
1736855740000|2025-01-14 11:55:40||297.6||297.6||297.6||297.6|0
1736855750000|2025-01-14 11:55:50|298.1|297.5|298.1|297.5|298.1|297.5|298.1|297.5|492
1736855850000|2025-01-14 11:57:30|||||||||17
1736855880000|2025-01-14 11:58:00||297.6||297.6||297.6||297.6|1176
1736855920000|2025-01-14 11:58:40|||||||||1000
1736855940000|2025-01-14 11:59:00|||||||||499
1736855950000|2025-01-14 11:59:10|||||||||3
1736855960000|2025-01-14 11:59:20|297.8|297.2|297.8|297.2|297.8|297.2|297.8|297.2|399
1736855970000|2025-01-14 11:59:30|297.7||297.7||297.7||297.7||1
1736855980000|2025-01-14 11:59:40|297.6||297.6||297.6||297.6||0
1736855990000|2025-01-14 11:59:50|297.5|297.1|297.4|296.7|297.5|297.1|297.4|296.7|0
1736856000000|2025-01-14 12:00:00||296.8||296.8||296.8||296.8|96
1736856020000|2025-01-14 12:00:20|||||||||625
1736856060000|2025-01-14 12:01:00|298|297.4|298|297.4|298|297.4|298|297.4|11
1736856070000|2025-01-14 12:01:10|298.7|298|298.3|297.8|298.7|298|298.3|297.8|598
1736856090000|2025-01-14 12:01:30|||||||||3
1736856120000|2025-01-14 12:02:00|298.1|297.3|297.9|297.3|298.1|297.3|297.9|297.3|353
1736856160000|2025-01-14 12:02:40|297.8|297.1|297.4|297|297.8|297.1|297.4|297|244
1736856170000|2025-01-14 12:02:50|300.3|299.2|300.1|299.2|300.3|299.2|300.1|299.2|1568
1736856180000|2025-01-14 12:03:00||299.3||299.3||299.3||299.3|722
1736856190000|2025-01-14 12:03:10||299.2||299.2||299.2||299.2|0
1736856220000|2025-01-14 12:03:40|||||||||449
1736856230000|2025-01-14 12:03:50||299.3||299.3||299.3||299.3|0
1736856240000|2025-01-14 12:04:00|||||||||2
1736856260000|2025-01-14 12:04:20|||||||||2
1736856300000|2025-01-14 12:05:00|||||||||728
1736856310000|2025-01-14 12:05:10|||||||||100
1736856340000|2025-01-14 12:05:40|||||||||1569
1736856390000|2025-01-14 12:06:30||299.4||299.4||299.4||299.4|1503
1736856400000|2025-01-14 12:06:40|300|299.3|299.6|298.9|300|299.3|299.6|298.9|637
1736856410000|2025-01-14 12:06:50||299||299||299||299|0
1736856440000|2025-01-14 12:07:20|||||||||1
1736856450000|2025-01-14 12:07:30|||||||||650
1736856510000|2025-01-14 12:08:30|||||||||166
1736856570000|2025-01-14 12:09:30|||||||||419
1736856610000|2025-01-14 12:10:10|300.9|300.5|300.8|300.2|301|300.6|300.8|300.2|2532
1736856620000|2025-01-14 12:10:20|300.6|300.3|300.6|300.2|300.6|300.3|300.6|300.2|2775
1736856630000|2025-01-14 12:10:30|300.5|300.5|300.8|300.4|300.8|300.6|300.5|300.4|867
1736856640000|2025-01-14 12:10:40|300.7|300.2|300.8|300.3|300.8|300.3|300.7|300.2|455
1736856700000|2025-01-14 12:11:40|300.9|300.6|301|300.6|301|300.6|300.9|300.6|602
1736856710000|2025-01-14 12:11:50||300.5||300.5||300.5||300.5|0
1736856730000|2025-01-14 12:12:10|300.9|300.2|300.9|300.2|300.9|300.2|300.9|300.2|0
1736856790000|2025-01-14 12:13:10|||||||||10
1736856820000|2025-01-14 12:13:40|||||||||4
1736856840000|2025-01-14 12:14:00|300.8|300.3|300.8|300.3|300.8|300.3|300.8|300.3|64
1736856850000|2025-01-14 12:14:10|300.4|300.4|300.4|300.2|300.7|300.4|300.3|299.7|1744
1736856860000|2025-01-14 12:14:20|300.5||300.5||300.5||300.5||887
1736856880000|2025-01-14 12:14:40|||||||||319
1736856940000|2025-01-14 12:15:40|300.1|300.3|300.2|300|300.2|300.3|300.1|300|76
1736856950000|2025-01-14 12:15:50|300.1|299.9|300.1|299.9|300.1|299.9|300.1|299.9|193
1736856960000|2025-01-14 12:16:00|300.2|300|300|299.6|300.2|300|300|299.6|734
1736856970000|2025-01-14 12:16:10|||||||||423
1736857100000|2025-01-14 12:18:20|||||||||442
1736857140000|2025-01-14 12:19:00|||||||||56
1736857160000|2025-01-14 12:19:20|||||||||3971
1736857170000|2025-01-14 12:19:30|300.1|299.9|299.9|299.6|300.1|299.9|299.9|299.6|1070
1736857180000|2025-01-14 12:19:40|300.1|299.7|300.7|300.4|300.7|300.4|299.9|299.7|1129
1736857190000|2025-01-14 12:19:50|300.8|300.5|300.8|300.5|300.8|300.5|300.8|300.5|444
1736857210000|2025-01-14 12:20:10|301|300.6|301|300.6|301|300.6|301|300.6|8
1736857220000|2025-01-14 12:20:20|301.5|301|301.8|301.2|301.8|301.2|301.5|301|1534
1736857230000|2025-01-14 12:20:30|||||||||148
1736857250000|2025-01-14 12:20:50||301.3||301.3||301.3||301.3|0
1736857310000|2025-01-14 12:21:50|301.6||301.6||301.6||301.6||28
1736857330000|2025-01-14 12:22:10|301.8|301.4|301.8|301.5|301.8|301.5|301.8|301.4|964
1736857340000|2025-01-14 12:22:20||301.4||301.7||301.7||301.4|219
1736857350000|2025-01-14 12:22:30|302|301.9|302.5|302|302.5|302|301.8|301.9|55384
1736857370000|2025-01-14 12:22:50|302.1|301.7|302.2|301.7|302.2|301.7|302.1|301.7|537
1736857380000|2025-01-14 12:23:00|302.3||302.3||302.3||302.3||0
1736857450000|2025-01-14 12:24:10|301.8|301.4|301.8|301.4|301.8|301.4|301.8|301.4|938
1736857480000|2025-01-14 12:24:40|||||||||6
1736857500000|2025-01-14 12:25:00|301.7||301.7||301.7||301.7||1104
1736857510000|2025-01-14 12:25:10|301.5|300.9|301.5|301|301.5|301|301.5|300.9|207
1736857530000|2025-01-14 12:25:30|||||||||453
1736857560000|2025-01-14 12:26:00|||||||||1752
1736857570000|2025-01-14 12:26:10|||||||||2000
1736857590000|2025-01-14 12:26:30|301.7|301.2|301.7|301.2|301.7|301.2|301.7|301.2|1403
1736857600000|2025-01-14 12:26:40|301.8|301.3|301.9|301.4|301.9|301.4|301.8|301.3|1208
1736857610000|2025-01-14 12:26:50|301.8||301.8||301.8||301.8||0
1736857650000|2025-01-14 12:27:30|301.7|301.5|301.7|301.4|301.7|301.5|301.6|301.4|237
1736857660000|2025-01-14 12:27:40|||||||||50
1736857670000|2025-01-14 12:27:50|||||||||2770
1736857680000|2025-01-14 12:28:00|301.6|301.2|302.2|302|302.2|302|301.5|301.2|368
1736857690000|2025-01-14 12:28:10|302.5|302.1|302.7|302.3|302.7|302.3|302.4|302.1|726
1736857700000|2025-01-14 12:28:20||302.2||302.2||302.2||302.2|0
1736857770000|2025-01-14 12:29:30||302.3||302.3||302.3||302.3|698
1736857790000|2025-01-14 12:29:50|||||||||5
1736857800000|2025-01-14 12:30:00|||||||||1050
1736857840000|2025-01-14 12:30:40|302.5|302.2|302.5|302.2|302.5|302.2|302.5|302.2|812
1736857850000|2025-01-14 12:30:50|302.4|302.1|302.4|302.1|302.4|302.1|302.4|302.1|136
1736857870000|2025-01-14 12:31:10||302||302||302||302|245
1736857890000|2025-01-14 12:31:30|||||||||4251
1736857920000|2025-01-14 12:32:00|||||||||444
1736857980000|2025-01-14 12:33:00|||||||||7006
1736858000000|2025-01-14 12:33:20|302.7|302.4|302.8|302.4|302.8|302.6|302.7|302.4|1172
1736858010000|2025-01-14 12:33:30||302.5||302.5||302.5||302.5|0
1736858030000|2025-01-14 12:33:50|||||||||4400
1736858060000|2025-01-14 12:34:20|||||||||168
1736858070000|2025-01-14 12:34:30|302.7|302|302.1|301.6|302.7|302|302|301.6|333
1736858080000|2025-01-14 12:34:40|302|301.7|301.9|301.7|302.1|301.7|301.9|301.7|512
1736858090000|2025-01-14 12:34:50|302|301.8|302.1|301.9|302.1|301.9|302|301.8|1154
1736858100000|2025-01-14 12:35:00|302.4|302|302.2|302|302.4|302|302.2|302|8
1736858110000|2025-01-14 12:35:10||302.1||302.1||302.1||302.1|238
1736858120000|2025-01-14 12:35:20|302.4|302.2|302.6|302.2|302.6|302.2|302.4|302.2|230
1736858130000|2025-01-14 12:35:30|302.9|302.5|302.9|302.5|302.9|302.5|302.9|302.5|10
1736858140000|2025-01-14 12:35:40||302.4||302.4||302.4||302.4|0
1736858150000|2025-01-14 12:35:50|||||||||165
1736858250000|2025-01-14 12:37:30|302.8|302.2|302.5|302.2|302.8|302.2|302.5|302.2|391
1736858270000|2025-01-14 12:37:50|||||||||493
1736858290000|2025-01-14 12:38:10|302.3|302.1|302.3|302.1|302.3|302.1|302.3|302.1|153
1736858300000|2025-01-14 12:38:20|302.4||302.3||302.4||302.3||600
1736858320000|2025-01-14 12:38:40|302|302|302|301.7|302|302|301.9|301.7|1200
1736858340000|2025-01-14 12:39:00|302.1|301.8|302.1|301.8|302.1|301.8|302.1|301.8|323
1736858350000|2025-01-14 12:39:10|302.3|301.9|302.3|301.9|302.3|301.9|302.3|301.9|59
1736858360000|2025-01-14 12:39:20|302.2||302.3||302.3||302.2||0
1736858370000|2025-01-14 12:39:30|||||||||3250
1736858400000|2025-01-14 12:40:00|302.2||302.2||302.2||302.2||861
1736858420000|2025-01-14 12:40:20|302.3|302|302.3|302.1|302.3|302.1|302.3|302|559
1736858450000|2025-01-14 12:40:50||302.2||302||302.2||302|1094
1736858500000|2025-01-14 12:41:40|302.2|301.7|302.1|301.7|302.2|301.7|302.1|301.7|186
1736858520000|2025-01-14 12:42:00|302.3|301.8|302.3|302.2|302.3|302.2|302.3|301.8|790
1736858540000|2025-01-14 12:42:20|302.5|302.3|302.5|302.3|302.5|302.3|302.5|302.3|614
1736858560000|2025-01-14 12:42:40|302.6||302.6||302.6||302.6||526
1736858600000|2025-01-14 12:43:20|302.5|302.4|302.6|302.4|302.6|302.4|302.5|302.4|1511
1736858620000|2025-01-14 12:43:40|||||||||417
1736858640000|2025-01-14 12:44:00|302.5|302.3|302.5|302.3|302.5|302.3|302.5|302.3|136
1736858650000|2025-01-14 12:44:10|||||||||4
1736858660000|2025-01-14 12:44:20|302.3|301.9|302.3|301.8|302.3|301.9|302.3|301.8|349
1736858680000|2025-01-14 12:44:40|302.1|301.7|302.1|301.7|302.1|301.7|302.1|301.7|434
1736858700000|2025-01-14 12:45:00|||||||||701
1736858710000|2025-01-14 12:45:10|||||||||1300
1736858730000|2025-01-14 12:45:30|||||||||411
1736858760000|2025-01-14 12:46:00|302||301.9||302||301.9||47
1736858770000|2025-01-14 12:46:10||301.6||301.6||301.6||301.6|94
1736858840000|2025-01-14 12:47:20|||||||||538
1736858860000|2025-01-14 12:47:40|301.6|301.4|301.6|301.4|301.6|301.4|301.5|301.4|229
1736858890000|2025-01-14 12:48:10|||||||||3
1736858900000|2025-01-14 12:48:20|301.5|301.3|301.5|301.2|301.5|301.3|301.5|301.2|58
1736858920000|2025-01-14 12:48:40|||||||||7598
1736858940000|2025-01-14 12:49:00|302|301.7|302.5|302.1|302.5|302.1|302|301.7|1332
1736858950000|2025-01-14 12:49:10|302.6||302.6||302.6||302.6||0
1736858970000|2025-01-14 12:49:30|302.9|302.6|303|302.7|303|302.8|302.9|302.6|460
1736858980000|2025-01-14 12:49:40||302.6||302.6||302.6||302.6|0
1736859000000|2025-01-14 12:50:00||302.5||302.5||302.5||302.5|15
1736859120000|2025-01-14 12:52:00|||||||||96
1736859160000|2025-01-14 12:52:40||302.6||302.6||302.6||302.6|0
1736859180000|2025-01-14 12:53:00|||||||||5
1736859210000|2025-01-14 12:53:30|||||||||469
1736859220000|2025-01-14 12:53:40|302.9|302.3|302.4|302.1|302.9|302.3|302.4|302.1|1542
1736859250000|2025-01-14 12:54:10|302.2|301.9|302.2|301.9|302.2|301.9|302.2|301.9|702
1736859300000|2025-01-14 12:55:00|302.1|301.8|302|301.5|302.1|301.8|302|301.5|154
1736859320000|2025-01-14 12:55:20|||||||||1078
1736859360000|2025-01-14 12:56:00|||||||||160
1736859370000|2025-01-14 12:56:10|302.3|301.9|302.5|302.1|302.5|302.1|302.3|301.9|893
1736859430000|2025-01-14 12:57:10|||||||||18
1736859450000|2025-01-14 12:57:30|||||||||32
1736859460000|2025-01-14 12:57:40|302.3|302|302.3|302|302.3|302|302.3|302|75
1736859470000|2025-01-14 12:57:50|||||||||96
1736859480000|2025-01-14 12:58:00|302.5|302.2|302.5|302.1|302.5|302.2|302.5|302.1|683
1736859490000|2025-01-14 12:58:10||302||302||302||302|0
1736859500000|2025-01-14 12:58:20||302.1||302.1||302.1||302.1|466
1736859520000|2025-01-14 12:58:40|||||||||17
1736859530000|2025-01-14 12:58:50||302||302||302||302|426
1736859580000|2025-01-14 12:59:40|302.8|302.6|302.6|302.2|302.8|302.6|302.6|302.2|537
1736859600000|2025-01-14 13:00:00|302.7||302.7||302.7||302.7||0
1736859660000|2025-01-14 13:01:00|302.5|302.1|302.2|301.7|302.5|302.1|302.2|301.7|814
1736859700000|2025-01-14 13:01:40||301.6||301.6||301.6||301.6|0
1736859790000|2025-01-14 13:03:10|||||||||65
1736859820000|2025-01-14 13:03:40||301.7||301.7||301.7||301.7|145
1736859830000|2025-01-14 13:03:50||301.8||301.8||301.8||301.8|0
1736859860000|2025-01-14 13:04:20|||||||||32
1736859930000|2025-01-14 13:05:30|||||||||3
1736859970000|2025-01-14 13:06:10|302.6|302.4|303|302.7|303|302.7|302.6|302.4|1635
1736859980000|2025-01-14 13:06:20||302.8||302.8||302.8||302.8|1092
1736859990000|2025-01-14 13:06:30|303.1|302.9|303.4|303|303.4|303.1|303.1|302.9|13327
1736860000000|2025-01-14 13:06:40|||||||||1
1736860020000|2025-01-14 13:07:00|302.9|302.5|303|302.5|303|302.5|302.9|302.5|824
1736860030000|2025-01-14 13:07:10|302.3|301.9|302.4|301.9|302.4|301.9|302.3|301.9|1
1736860050000|2025-01-14 13:07:30|||||||||148
1736860110000|2025-01-14 13:08:30|302.7|302.2|302.7|302.2|302.7|302.2|302.7|302.2|98
1736860140000|2025-01-14 13:09:00|302.3|301.8|302.3|301.8|302.3|301.8|302.3|301.8|127
1736860160000|2025-01-14 13:09:20|||||||||492
1736860200000|2025-01-14 13:10:00|302.1||302.1||302.1||302.1||94
1736860210000|2025-01-14 13:10:10|302|301.6|302|301.7|302|301.7|302|301.6|966
1736860220000|2025-01-14 13:10:20|301.7|301.8|301.4|301|301.7|301.8|301.4|301|1238
1736860260000|2025-01-14 13:11:00|301.6|301.1|301.6|301.1|301.6|301.1|301.6|301.1|360
1736860270000|2025-01-14 13:11:10|||||||||39
1736860290000|2025-01-14 13:11:30|||||||||3
1736860310000|2025-01-14 13:11:50|||||||||1
1736860380000|2025-01-14 13:13:00|301|300.7|301|300.7|301|300.7|301|300.7|90
1736860440000|2025-01-14 13:14:00|300.9|300.5|300.9|300.5|300.9|300.5|300.9|300.5|458
1736860450000|2025-01-14 13:14:10|301.1|301|301.1|300.9|301.1|301|301.1|300.9|678
1736860460000|2025-01-14 13:14:20|301.3||301.3||301.3||301.3||57
1736860470000|2025-01-14 13:14:30|301.5|301|301.4|301.1|301.5|301.1|301.4|301|0
1736860530000|2025-01-14 13:15:30|301.6|301.2|301.6|301.2|301.6|301.2|301.6|301.2|1660
1736860590000|2025-01-14 13:16:30|||||||||353
1736860660000|2025-01-14 13:17:40|||||||||821
1736860700000|2025-01-14 13:18:20|301.5||301.5||301.5||301.5||13
1736860730000|2025-01-14 13:18:50|||||||||517
1736860750000|2025-01-14 13:19:10|301.4|301.1|301.3|301.1|301.4|301.1|301.3|301.1|101
1736860760000|2025-01-14 13:19:20|301|301.2|301|300.7|301|301.2|301|300.6|684
1736860770000|2025-01-14 13:19:30|301.1||301.1||301.1||301.1||0
1736860780000|2025-01-14 13:19:40|300.9||300.9||300.9||300.9||0
1736860790000|2025-01-14 13:19:50|300.2|300|299.8|299.2|300.2|300|299.8|299.2|861
1736860800000|2025-01-14 13:20:00|299.7||299.6||299.7||299.6||681
1736860810000|2025-01-14 13:20:10|299.5|299.4|299.7|299.3|299.7|299.4|299.5|299.3|841
1736860820000|2025-01-14 13:20:20||299.4||299.4||299.4||299.4|6480
1736860850000|2025-01-14 13:20:50|299.9|299.6|300.1|299.7|300.1|299.8|299.9|299.6|3572
1736860860000|2025-01-14 13:21:00|||||||||75
1736860880000|2025-01-14 13:21:20|300|299.8|300|299.7|300|299.9|300|299.7|807
1736860890000|2025-01-14 13:21:30||299.8||299.7||299.8||299.7|0
1736860910000|2025-01-14 13:21:50|||||||||165
1736860920000|2025-01-14 13:22:00|301.7|301.1|300.9|300.4|301.7|301.1|300.9|300.4|1409
1736860930000|2025-01-14 13:22:10||300.5||300.5||300.5||300.5|0
1736860970000|2025-01-14 13:22:50|||||||||1163
1736860980000|2025-01-14 13:23:00|300.7|300.2|300.7|300.3|300.7|300.3|300.7|300.2|329
1736861020000|2025-01-14 13:23:40|||||||||60
1736861170000|2025-01-14 13:26:10|||||||||2
1736861190000|2025-01-14 13:26:30|||||||||34
1736861220000|2025-01-14 13:27:00|300|299.6|300.3|299.9|300.4|300|300|299.6|754
1736861230000|2025-01-14 13:27:10||299.8||299.8||299.8||299.8|0
1736861240000|2025-01-14 13:27:20|||||||||401
1736861250000|2025-01-14 13:27:30|299.6|299|299.5|299|299.6|299|299.5|299|108
1736861260000|2025-01-14 13:27:40||298.9||299||299||298.9|0
1736861290000|2025-01-14 13:28:10|299.4|298.7|299.3|299|299.4|299|299.3|298.7|276
1736861300000|2025-01-14 13:28:20|299.1|298.7|299.1|298.7|299.1|298.7|299.1|298.7|1360
1736861350000|2025-01-14 13:29:10|299.3|298.9|299.3|298.9|299.3|298.9|299.3|298.9|1121
1736861360000|2025-01-14 13:29:20|299.5||299.5||299.5||299.5||0
1736861370000|2025-01-14 13:29:30|||||||||3474
1736861380000|2025-01-14 13:29:40|299.6|299.1|299.9|299.3|299.9|299.3|299.6|299.1|560
1736861390000|2025-01-14 13:29:50|||||||||495
1736861400000|2025-01-14 13:30:00|302.9|302|303.2|302.1|303.2|302.1|302.9|302|19569
1736861410000|2025-01-14 13:30:10|||||||||750
1736861420000|2025-01-14 13:30:20|303|302.6|303.3|302.7|303.3|302.7|303|302.6|1174
1736861450000|2025-01-14 13:30:50|302.8|302|302.9|302|302.9|302|302.8|302|362
1736861460000|2025-01-14 13:31:00|||||||||10000
1736861470000|2025-01-14 13:31:10|303.5|302.1|303.5|302.9|303.5|302.9|303.5|302.1|83
1736861480000|2025-01-14 13:31:20||303||303||303||303|0
1736861490000|2025-01-14 13:31:30||303.1||303.1||303.1||303.1|2470
1736861510000|2025-01-14 13:31:50|||||||||3320
1736861520000|2025-01-14 13:32:00|306.5|305.2|304.9|304.3|306.5|305.3|304.9|304.3|6621
1736861530000|2025-01-14 13:32:10|304.6|304.1|304.8|304.2|304.8|304.3|304.6|304.1|746
1736861540000|2025-01-14 13:32:20|304.7|303.7|304.8|304.6|304.8|304.6|304.3|303.7|4002
1736861550000|2025-01-14 13:32:30|305.6|305|305.7|305.2|305.7|305.2|305.6|305|13494
1736861570000|2025-01-14 13:32:50|305.5|305.1|305.2|304.7|305.6|305.1|305.2|304.7|628
1736861580000|2025-01-14 13:33:00|305.3||305.3||305.3||305.2||0
1736861590000|2025-01-14 13:33:10|305.4||305.2||305.4||305.2||0
1736861600000|2025-01-14 13:33:20|305||305.2||305.2||305||2143
1736861640000|2025-01-14 13:34:00|305|304.8|304.8|304.1|305|304.8|304.8|304.1|1205
1736861650000|2025-01-14 13:34:10||304.2||304.2||304.2||304.2|5718
1736861670000|2025-01-14 13:34:30|304.4|304|304|303.4|304.4|304|304|303.3|2606
1736861700000|2025-01-14 13:35:00|303.7|303|303.7|303|303.7|303|303.7|303|178
1736861710000|2025-01-14 13:35:10|303.6||303.6||303.6||303.6||0
1736861730000|2025-01-14 13:35:30|303.3|302.7|303.3|302.2|303.3|302.7|303.3|302.2|429
1736861740000|2025-01-14 13:35:40||302.3||302.3||302.3||302.3|0
1736861750000|2025-01-14 13:35:50||302.5||302.5||302.5||302.5|0
1736861780000|2025-01-14 13:36:20|303.2|302.6|303.6|302.8|303.7|303.1|303.2|302.6|1196
1736861790000|2025-01-14 13:36:30|303|302.9|303|302.7|303|303|303|302.7|658
1736861800000|2025-01-14 13:36:40|303.1||302.9||303.1||302.9||40
1736861810000|2025-01-14 13:36:50|302.5|302.1|302.5|302.1|302.5|302.1|302.5|302.1|590
1736861820000|2025-01-14 13:37:00|302.3|301.8|302.3|301.8|302.3|301.8|302.3|301.8|365
1736861840000|2025-01-14 13:37:20|302.6|302|302.6|302.1|302.6|302.1|302.6|302|94
1736861860000|2025-01-14 13:37:40|302.3|301.8|302.3|301.8|302.3|301.8|302.3|301.8|9
1736861890000|2025-01-14 13:38:10|||||||||1000
1736861920000|2025-01-14 13:38:40|||||||||3663
1736861950000|2025-01-14 13:39:10|||||||||1730
1736861980000|2025-01-14 13:39:40|||||||||3
1736862000000|2025-01-14 13:40:00|||||||||424
1736862010000|2025-01-14 13:40:10|301.7|301.2|301.4|300.9|301.7|301.2|301.4|300.9|35
1736862020000|2025-01-14 13:40:20|301.3|300.7|301.2|300.7|301.3|300.7|301.1|300.7|742
1736862030000|2025-01-14 13:40:30|301.1|300.6|300.9|300.5|301.1|300.6|300.9|300.5|0
1736862040000|2025-01-14 13:40:40|301.4|300.9|301.5|301.1|301.5|301.1|301.4|300.9|1037
1736862050000|2025-01-14 13:40:50|301.4|301|301.4|300.9|301.4|301|301.4|300.9|427
1736862060000|2025-01-14 13:41:00|301.5|300.8|301.5|300.8|301.5|300.8|301.5|300.8|321
1736862100000|2025-01-14 13:41:40|||||||||380
1736862150000|2025-01-14 13:42:30|||||||||457
1736862160000|2025-01-14 13:42:40|||||||||10000
1736862180000|2025-01-14 13:43:00|301|300.7|301|300.7|301|300.7|301|300.7|1234
1736862190000|2025-01-14 13:43:10|300.6|300.1|300.6|300.1|300.6|300.2|300.6|300.1|921
1736862200000|2025-01-14 13:43:20|301|300.4|301|300.4|301|300.4|301|300.4|133
1736862220000|2025-01-14 13:43:40|||||||||6
1736862240000|2025-01-14 13:44:00|300.5|300|300.5|300|300.5|300|300.5|300|78
1736862250000|2025-01-14 13:44:10|||||||||6624
1736862260000|2025-01-14 13:44:20|300.7|300.2|300.8|300.6|300.8|300.6|300.7|300.2|1355
1736862270000|2025-01-14 13:44:30||300.4||300.4||300.4||300.4|483
1736862280000|2025-01-14 13:44:40||300.1||300.1||300.1||300.1|0
1736862290000|2025-01-14 13:44:50||300.2||300.2||300.2||300.2|0
1736862310000|2025-01-14 13:45:10|||||||||623
1736862340000|2025-01-14 13:45:40||300.1||300||300.1||300|0
1736862370000|2025-01-14 13:46:10|300.7||300.7||300.7||300.7||722
1736862400000|2025-01-14 13:46:40|301.1|300.1|301.1|300.5|301.1|300.7|301.1|300.1|1160
1736862410000|2025-01-14 13:46:50|301.7|301.2|301.7|301.2|301.7|301.2|301.7|301.2|14
1736862450000|2025-01-14 13:47:30||301.3||301.3||301.3||301.3|96
1736862460000|2025-01-14 13:47:40||301.2||301.2||301.2||301.2|0
1736862470000|2025-01-14 13:47:50|||||||||17500
1736862590000|2025-01-14 13:49:50|301.2|300.7|301.2|300.7|301.2|300.7|301.2|300.7|306
1736862600000|2025-01-14 13:50:00|301.1|300.2|300.3|300|301.1|300.2|300.3|300|651
1736862620000|2025-01-14 13:50:20|300.2||300.3||300.3||300.2||597
1736862630000|2025-01-14 13:50:30|300.4|300.1|300.4|300.2|300.4|300.2|300.4|300.1|1575
1736862640000|2025-01-14 13:50:40||300.1||300.1||300.1||300.1|722
1736862660000|2025-01-14 13:51:00|300.5|300.4|300.5|300.3|300.5|300.4|300.5|300.3|100
1736862670000|2025-01-14 13:51:10||300.2||300.2||300.2||300.2|0
1736862690000|2025-01-14 13:51:30|300.9|300.4|301|300.4|301|300.4|300.9|300.4|444
1736862810000|2025-01-14 13:53:30|||||||||165
1736862830000|2025-01-14 13:53:50|||||||||3
1736862900000|2025-01-14 13:55:00|||||||||460
1736862970000|2025-01-14 13:56:10|||||||||66
1736862980000|2025-01-14 13:56:20|300.9|300.5|300.9|300.5|300.9|300.5|300.9|300.5|20
1736863030000|2025-01-14 13:57:10|301.5|301.3|302.1|301.5|302.1|301.5|301.5|301.3|1605
1736863040000|2025-01-14 13:57:20|302.2||302.2||302.2||302.2||0
1736863050000|2025-01-14 13:57:30|302.1|301.6|302.1|301.6|302.1|301.6|302.1|301.6|0
1736863070000|2025-01-14 13:57:50|||||||||4
1736863090000|2025-01-14 13:58:10|301.8|301.7|301.8|301.6|301.8|301.8|301.8|301.6|444
1736863100000|2025-01-14 13:58:20|301.7|301.5|301.7|301.5|301.7|301.5|301.7|301.5|88
1736863150000|2025-01-14 13:59:10|||||||||2
1736863160000|2025-01-14 13:59:20|301.6|301|301.6|301.1|301.6|301.1|301.6|301|66
1736863170000|2025-01-14 13:59:30||301||301||301||301|0
1736863180000|2025-01-14 13:59:40||300.9||300.9||300.9||300.9|0
1736863200000|2025-01-14 14:00:00||300.7||300.7||300.7||300.7|0
1736863210000|2025-01-14 14:00:10|||||||||7058
1736863290000|2025-01-14 14:01:30|301.5||301.5||301.5||301.5||0
1736863300000|2025-01-14 14:01:40|300.3|299.9|300.3|299.6|300.3|299.9|300.3|299.6|107
1736863310000|2025-01-14 14:01:50|300.2|299.4|300.2|299.3|300.2|299.4|300.2|299.3|0
1736863340000|2025-01-14 14:02:20|300.1||300||300.1||300||1
1736863360000|2025-01-14 14:02:40|||||||||16348
1736863370000|2025-01-14 14:02:50|||||||||1
1736863400000|2025-01-14 14:03:20|||||||||567
1736863430000|2025-01-14 14:03:50|||||||||50
1736863440000|2025-01-14 14:04:00|||||||||1500
1736863460000|2025-01-14 14:04:20|300.1|300|300.5|300.1|300.5|300.1|300.1|300|2341
1736863470000|2025-01-14 14:04:30|300.4||300.4||300.4||300.4||0
1736863480000|2025-01-14 14:04:40|300.5||300.5||300.5||300.5||474
1736863490000|2025-01-14 14:04:50|300.4|299.9|300.3|299.9|300.4|299.9|300.3|299.9|24
1736863500000|2025-01-14 14:05:00|300|299.8|300|299.6|300|299.8|300|299.6|828
1736863510000|2025-01-14 14:05:10|300.1|299.7|300.1|299.7|300.1|299.7|300.1|299.7|533
1736863530000|2025-01-14 14:05:30|300.3|299.8|300.3|299.9|300.3|299.9|300.3|299.8|443
1736863550000|2025-01-14 14:05:50||299.8||299.8||299.8||299.8|35000
1736863580000|2025-01-14 14:06:20|300.1|299.9|300.2|299.9|300.2|299.9|300.1|299.9|784
1736863590000|2025-01-14 14:06:30|300.1|300|300.1|299.8|300.2|300|300.1|299.8|134
1736863600000|2025-01-14 14:06:40||299.9||299.9||299.9||299.9|0
1736863610000|2025-01-14 14:06:50|299.9|299.6|299.9|299.5|299.9|299.6|299.9|299.5|701
1736863640000|2025-01-14 14:07:20|||||||||2
1736863660000|2025-01-14 14:07:40|||||||||335
1736863670000|2025-01-14 14:07:50|301.9|301.3|301.9|301.3|301.9|301.3|301.9|301.3|1150
1736863680000|2025-01-14 14:08:00|301.4|301.5|301.4|300.9|301.4|301.5|301.4|300.9|211
1736863690000|2025-01-14 14:08:10|301.6|301|301.6|301.1|301.6|301.1|301.6|301|617
1736863730000|2025-01-14 14:08:50|||||||||107
1736863800000|2025-01-14 14:10:00|301.1|300.7|301.1|300.7|301.1|300.7|301.1|300.7|270
1736863870000|2025-01-14 14:11:10||300.8||300.8||300.8||300.8|0
1736863890000|2025-01-14 14:11:30|||||||||495
1736863910000|2025-01-14 14:11:50|||||||||1
1736863930000|2025-01-14 14:12:10|300.8|300.3|300.9|300.5|300.9|300.5|300.8|300.3|967
1736863980000|2025-01-14 14:13:00|301.1|300.6|301.1|300.9|301.1|300.9|301.1|300.6|1326
1736863990000|2025-01-14 14:13:10|301.2|300.8|301.2|300.8|301.2|300.8|301.2|300.8|49
1736864000000|2025-01-14 14:13:20|||||||||6
1736864020000|2025-01-14 14:13:40|||||||||7
1736864030000|2025-01-14 14:13:50||301||300.9||301||300.9|275
1736864070000|2025-01-14 14:14:30|301|300.8|300.9|300.7|301|300.8|300.9|300.7|243
1736864080000|2025-01-14 14:14:40|301||301||301||301||0
1736864160000|2025-01-14 14:16:00|300.8||300.8||300.8||300.8||0
1736864170000|2025-01-14 14:16:10||300.6||300.6||300.6||300.6|354
1736864200000|2025-01-14 14:16:40|301.1|300.7|300.9|300.7|301.2|300.8|300.9|300.7|1032
1736864240000|2025-01-14 14:17:20|||||||||8318
1736864250000|2025-01-14 14:17:30|301|300.8|301.2|301|301.2|301|301|300.8|1186
1736864270000|2025-01-14 14:17:50|||||||||9970
1736864280000|2025-01-14 14:18:00|300.9|300.5|301|300.5|301|300.6|300.9|300.5|224
1736864290000|2025-01-14 14:18:10||300.6||300.6||300.6||300.6|0
1736864330000|2025-01-14 14:18:50|300.9||300.9||300.9||300.9||98
1736864350000|2025-01-14 14:19:10|||||||||1568
1736864360000|2025-01-14 14:19:20|301.2|300.8|301.2|300.7|301.2|300.8|301.1|300.7|414
1736864410000|2025-01-14 14:20:10|301.1||301.1||301.1||301.1||4
1736864420000|2025-01-14 14:20:20|301|300.9|301|300.7|301|300.9|301|300.7|639
1736864440000|2025-01-14 14:20:40|||||||||8315
1736864450000|2025-01-14 14:20:50|||||||||10
1736864460000|2025-01-14 14:21:00|300.8|300.6|300.7|300.6|300.8|300.6|300.7|300.6|487
1736864470000|2025-01-14 14:21:10|300.8||300.8||300.8||300.8||654
1736864480000|2025-01-14 14:21:20|301.1|300.7|301.1|300.8|301.1|300.8|301|300.7|1002
1736864520000|2025-01-14 14:22:00|||||||||8192
1736864530000|2025-01-14 14:22:10|301||301||301||301||0
1736864560000|2025-01-14 14:22:40|300.9|300.5|300.9|300.5|300.9|300.5|300.9|300.5|701
1736864570000|2025-01-14 14:22:50|||||||||50
1736864580000|2025-01-14 14:23:00|||||||||5
1736864630000|2025-01-14 14:23:50|||||||||6
1736864660000|2025-01-14 14:24:20|||||||||499
1736864680000|2025-01-14 14:24:40|301|300.8|301.1|300.6|301.3|301.1|301|300.6|1552
1736864740000|2025-01-14 14:25:40|301.3|301|301.3|301|301.3|301|301.3|301|372
1736864750000|2025-01-14 14:25:50||301.1||300.9||301.1||300.9|405
1736864880000|2025-01-14 14:28:00|301.2|301.1|301.3|301.1|301.3|301.1|301.2|301.1|695
1736864910000|2025-01-14 14:28:30|||||||||1814
1736864920000|2025-01-14 14:28:40|301|300.7|301|300.7|301|300.7|301|300.7|324
1736864950000|2025-01-14 14:29:10|300.5|300.3|300.5|300.1|300.6|300.3|300.5|300.1|154
1736864990000|2025-01-14 14:29:50|300.4|299.9|299.9|299.5|300.4|299.9|299.9|299.5|57
1736865000000|2025-01-14 14:30:00||299.4||299.4||299.4||299.4|0
1736865030000|2025-01-14 14:30:30|299.8|299.5|299.8|299.4|299.8|299.6|299.8|299.4|1167
1736865040000|2025-01-14 14:30:40|299.7||299.7||299.7||299.7||0
1736865050000|2025-01-14 14:30:50||299.5||299.4||299.5||299.4|537
1736865080000|2025-01-14 14:31:20||299.5||299.5||299.5||299.5|65
1736865090000|2025-01-14 14:31:30||299.4||299.5||299.5||299.4|401
1736865120000|2025-01-14 14:32:00|299.5|299.4|299.5|299.3|299.6|299.4|299.5|299.3|2606
1736865130000|2025-01-14 14:32:10|299.6|299.4|299.6|299.4|299.6|299.4|299.6|299.4|664
1736865180000|2025-01-14 14:33:00|299.8|299.7|299.9|299.7|299.9|299.8|299.8|299.7|2300
1736865190000|2025-01-14 14:33:10|299.8|299.6|299.9|299.6|299.9|299.6|299.8|299.6|304
1736865220000|2025-01-14 14:33:40|||||||||454
1736865230000|2025-01-14 14:33:50|300|299.7|300|299.8|300|299.9|300|299.7|19801
1736865240000|2025-01-14 14:34:00||299.9||299.9||299.9||299.9|2999
1736865250000|2025-01-14 14:34:10|299.9|299.8|299.9|299.6|299.9|299.8|299.9|299.6|185
1736865280000|2025-01-14 14:34:40|299.5|299.1|299.5|299.1|299.5|299.1|299.5|299.1|369
1736865290000|2025-01-14 14:34:50|299.3|298.9|299.3|299|299.3|299|299.3|298.9|1216
1736865310000|2025-01-14 14:35:10||298.9||298.9||298.9||298.9|0
1736865330000|2025-01-14 14:35:30|299.2|298.5|298.9|298.5|299.2|298.5|298.9|298.5|514
1736865380000|2025-01-14 14:36:20|298|297.6|297.8|297.4|298|297.6|297.8|297.4|4256
1736865390000|2025-01-14 14:36:30|297.7||297.7||297.7||297.7||0
1736865410000|2025-01-14 14:36:50|297.9|297.6|297.9|297.6|297.9|297.6|297.9|297.6|569
1736865420000|2025-01-14 14:37:00|297.8|297.5|297.7|297.4|297.8|297.5|297.7|297.4|0
1736865430000|2025-01-14 14:37:10|297.9|297.6|298.1|297.6|298.1|297.6|297.9|297.5|665
1736865440000|2025-01-14 14:37:20|||||||||4000
1736865500000|2025-01-14 14:38:20|||||||||13654
1736865530000|2025-01-14 14:38:50|297.6|297.1|297.6|297.1|297.6|297.1|297.6|297.1|58
1736865540000|2025-01-14 14:39:00|297.5||297.5||297.5||297.5||722
1736865600000|2025-01-14 14:40:00|297.8|297.6|297.8|297.4|297.8|297.6|297.8|297.4|6480
1736865610000|2025-01-14 14:40:10|297.5|297.1|297.5|297.1|297.6|297.1|297.5|297.1|278
1736865630000|2025-01-14 14:40:30|||||||||4
1736865650000|2025-01-14 14:40:50|297.4||297.4||297.4||297.4||1
1736865660000|2025-01-14 14:41:00|297.3|297|296.6|296.1|297.3|297|296.6|296.1|1738
1736865670000|2025-01-14 14:41:10|296.3|296.5|296.2|296|296.4|296.5|296.2|295.8|2444
1736865680000|2025-01-14 14:41:20|296|295.6|296|295.6|296|295.6|296|295.6|167
1736865690000|2025-01-14 14:41:30|296.2|296|296.1|295.6|296.2|296|296.1|295.6|833
1736865700000|2025-01-14 14:41:40|296|295.7|296|295.7|296|295.7|296|295.7|846
1736865710000|2025-01-14 14:41:50|296.1|295.8|296.1|295.8|296.1|295.8|296.1|295.8|136
1736865720000|2025-01-14 14:42:00|296.2|296|296.3|295.9|296.3|296|296.2|295.9|630
1736865740000|2025-01-14 14:42:20|||||||||1
1736865770000|2025-01-14 14:42:50|296|295.8|295.9|295.7|296|295.8|295.9|295.7|152
1736865780000|2025-01-14 14:43:00|295.7|295.6|295.4|295.1|295.7|295.6|295.4|295.1|599
1736865790000|2025-01-14 14:43:10|295.6|295.2|295.6|295.1|295.6|295.2|295.6|295.1|674
1736865800000|2025-01-14 14:43:20|295.5|295.3|295.6|295.2|295.7|295.3|295.5|295.2|2605
1736865810000|2025-01-14 14:43:30|295.1|295.1|295.1|294.6|295.4|295.1|295.1|294.6|1633
1736865820000|2025-01-14 14:43:40|294.9|294.8|295|294.8|295|294.8|294.9|294.8|592
1736865830000|2025-01-14 14:43:50|295.5|295.2|295.5|295.1|295.5|295.2|295.5|295.1|1313
1736865880000|2025-01-14 14:44:40|||||||||599
1736865910000|2025-01-14 14:45:10|||||||||270
1736865920000|2025-01-14 14:45:20|295.3|295|295.3|295|295.3|295|295.3|295|1
1736865930000|2025-01-14 14:45:30|||||||||10000
1736865940000|2025-01-14 14:45:40|295.1|294.8|294.9|294.5|295.1|294.8|294.9|294.5|555
1736865950000|2025-01-14 14:45:50||294.6||294.6||294.6||294.6|179
1736865960000|2025-01-14 14:46:00|294.8||294.8||294.8||294.8||0
1736865970000|2025-01-14 14:46:10|295|294.7|295|294.9|295|294.9|295|294.7|1963
1736865980000|2025-01-14 14:46:20|294.9|294.6|294.9|294.6|294.9|294.6|294.9|294.6|286
1736866010000|2025-01-14 14:46:50|294.8|294.5|294.6|294.2|294.9|294.5|294.6|294.2|1018
1736866040000|2025-01-14 14:47:20|||||||||317
1736866050000|2025-01-14 14:47:30|294.4|293.9|294.3|293.9|294.4|293.9|294.3|293.9|1
1736866060000|2025-01-14 14:47:40|294.1|293.8|294.1|293.7|294.1|293.8|294.1|293.7|169
1736866090000|2025-01-14 14:48:10|293.8|293.5|293.8|293.5|293.8|293.5|293.8|293.3|1027
1736866100000|2025-01-14 14:48:20|293.7|293|293.5|293|293.7|293|293.5|293|304
1736866140000|2025-01-14 14:49:00|296|295.9|295.4|295.1|296|295.9|295.4|295.1|2842
1736866150000|2025-01-14 14:49:10|295.3|294.7|295.9|295.5|295.9|295.5|295.3|294.7|2414
1736866160000|2025-01-14 14:49:20|295.8||295.8||295.8||295.8||400
1736866170000|2025-01-14 14:49:30|295.6|295.1|295.6|295.1|295.6|295.1|295.6|295.1|1471
1736866180000|2025-01-14 14:49:40|295.7|295.3|295.7|295.3|295.7|295.3|295.7|295.3|301
1736866190000|2025-01-14 14:49:50|295.8|295.8|296.3|295.8|296.3|295.8|295.8|295.8|605
1736866200000|2025-01-14 14:50:00|296.5||296.5||296.5||296.5||0
1736866210000|2025-01-14 14:50:10|296.3||296.3||296.3||296.3||0
1736866220000|2025-01-14 14:50:20||295.9||295.9||295.9||295.9|0
1736866250000|2025-01-14 14:50:50|296.7|296.2|296.7|296.4|296.7|296.4|296.7|296.2|490
1736866260000|2025-01-14 14:51:00|297|296.6|297|296.6|297|296.6|297|296.6|945
1736866280000|2025-01-14 14:51:20|||||||||6
1736866300000|2025-01-14 14:51:40||296.7||296.7||296.7||296.7|2
1736866310000|2025-01-14 14:51:50|296.6|296.4|296.5|296|296.6|296.4|296.5|296|822
1736866350000|2025-01-14 14:52:30|296.3||296.3||296.3||296.3||57
1736866360000|2025-01-14 14:52:40|||||||||803
1736866400000|2025-01-14 14:53:20|296.4|296.1|296.7|296.3|296.7|296.3|296.4|296.1|877
1736866450000|2025-01-14 14:54:10||296.4||296.4||296.4||296.4|0
1736866460000|2025-01-14 14:54:20|||||||||1494
1736866480000|2025-01-14 14:54:40|||||||||67
1736866490000|2025-01-14 14:54:50|296.9|296.6|296.9|296.6|296.9|296.6|296.9|296.6|363
1736866500000|2025-01-14 14:55:00||296.5||296.5||296.5||296.5|0
1736866520000|2025-01-14 14:55:20|||||||||402
1736866550000|2025-01-14 14:55:50|296.8|296.6|296.8|296.6|296.8|296.6|296.8|296.6|592
1736866580000|2025-01-14 14:56:20|296.9|296.7|297.1|296.8|297.1|296.8|296.9|296.7|345
1736866600000|2025-01-14 14:56:40|297.5|297|297.1|296.7|297.5|297.1|297|296.7|1473
1736866610000|2025-01-14 14:56:50|||||||||857
1736866620000|2025-01-14 14:57:00|||||||||562
1736866640000|2025-01-14 14:57:20|297.2||297.2||297.2||297.2||0
1736866650000|2025-01-14 14:57:30|297.1||297.1||297.1||297.1||2800
1736866660000|2025-01-14 14:57:40|297||297||297||297||0
1736866670000|2025-01-14 14:57:50|296.9||296.9||296.9||296.9||244
1736866690000|2025-01-14 14:58:10|||||||||101
1736866700000|2025-01-14 14:58:20|296.8|296.5|296.8|296.5|296.8|296.5|296.8|296.5|348
1736866710000|2025-01-14 14:58:30|||||||||97
1736866720000|2025-01-14 14:58:40|296.5|296.2|296.2|296|296.5|296.2|296.2|296|582
1736866740000|2025-01-14 14:59:00|296.1|295.6|296.1|295.7|296.1|295.7|296.1|295.6|275
1736866750000|2025-01-14 14:59:10|296||296||296||296||420
1736866760000|2025-01-14 14:59:20|296.1||296||296.1||296||492
1736866810000|2025-01-14 15:00:10|295.7|295.3|295.7|295.3|295.7|295.3|295.7|295.3|48
1736866820000|2025-01-14 15:00:20|295.6|295|295.5|295|295.6|295|295.5|295|63
1736866840000|2025-01-14 15:00:40|295.2|294.9|295.2|294.9|295.4|294.9|295.2|294.8|2251
1736866860000|2025-01-14 15:01:00||295||295||295||295|0
1736866870000|2025-01-14 15:01:10|295.3||295.4||295.4||295.3||349
1736866880000|2025-01-14 15:01:20|295.2|295.1|295.4|295.1|295.4|295.1|295.2|295.1|206
1736866890000|2025-01-14 15:01:30||295.2||295.2||295.2||295.2|0
1736866900000|2025-01-14 15:01:40|295.3|295.4|295.6|295.4|295.6|295.4|295.3|295.4|509
1736866910000|2025-01-14 15:01:50|295.7|295.2|295.7|295.3|295.7|295.4|295.7|295.2|1024
1736866930000|2025-01-14 15:02:10|295.6|295.4|295.7|295.4|295.7|295.4|295.6|295.4|553
1736866940000|2025-01-14 15:02:20|||||||||1144
1736866980000|2025-01-14 15:03:00|295.6||295.7||295.7||295.6||149
1736867000000|2025-01-14 15:03:20|||||||||123
1736867010000|2025-01-14 15:03:30|||||||||138
1736867030000|2025-01-14 15:03:50|295.8|295.6|295.8|295.6|295.8|295.6|295.8|295.6|849
1736867040000|2025-01-14 15:04:00|295.9|295.7|296|295.8|296|295.8|295.9|295.7|333
1736867050000|2025-01-14 15:04:10||295.7||295.7||295.7||295.7|0
1736867060000|2025-01-14 15:04:20|295.8|295.6|295.8|295.6|295.9|295.6|295.8|295.6|783
1736867090000|2025-01-14 15:04:50|||||||||12
1736867100000|2025-01-14 15:05:00|295.6|295.5|295.6|295.3|295.6|295.5|295.5|295.2|2423
1736867110000|2025-01-14 15:05:10|295.5||295.5||295.5||295.5||0
1736867160000|2025-01-14 15:06:00|295.2|294.9|295.1|294.8|295.2|294.9|295.1|294.8|1157
1736867170000|2025-01-14 15:06:10|294.8|294.7|294.8|294.3|294.8|294.7|294.8|294.3|197
1736867180000|2025-01-14 15:06:20|295.1|294.6|295.1|294.7|295.1|294.7|295.1|294.6|3370
1736867190000|2025-01-14 15:06:30|295|294.6|294.9|294.5|295|294.6|294.9|294.5|665
1736867200000|2025-01-14 15:06:40|294.6|294.4|294.6|294.4|294.6|294.5|294.6|294.3|1201
1736867210000|2025-01-14 15:06:50|294.7|294.5|294.7|294.4|294.7|294.5|294.7|294.4|386
1736867220000|2025-01-14 15:07:00||294.5||294.4||294.5||294.4|3
1736867240000|2025-01-14 15:07:20|296.5|296.2|297|296.3|297|296.6|296.5|296.2|547
1736867250000|2025-01-14 15:07:30|||||||||181
1736867280000|2025-01-14 15:08:00|||||||||4870
1736867290000|2025-01-14 15:08:10|296.9|296|296.2|295.8|296.9|296|296.2|295.8|564
1736867300000|2025-01-14 15:08:20|||||||||2000
1736867330000|2025-01-14 15:08:50|296.4|296|296.4|296.2|296.4|296.2|296.4|296|1438
1736867340000|2025-01-14 15:09:00|296.3|295.9|296.4|295.9|296.4|295.9|296.3|295.9|270
1736867410000|2025-01-14 15:10:10|296.3||296.3||296.3||296.3||493
1736867440000|2025-01-14 15:10:40|296.2||296.2||296.2||296.2||167
1736867470000|2025-01-14 15:11:10||296||295.9||296||295.9|238
1736867480000|2025-01-14 15:11:20|296.1|295.8|296.2|295.9|296.2|295.9|296.1|295.8|807
1736867490000|2025-01-14 15:11:30|296.4|296.1|296.4|296.1|296.4|296.1|296.4|296.1|254
1736867510000|2025-01-14 15:11:50|||||||||4
1736867540000|2025-01-14 15:12:20|296.2|296|296.2|295.9|296.2|296|296.2|295.9|1531
1736867570000|2025-01-14 15:12:50|296.1|295.7|296.1|295.7|296.1|295.7|296.1|295.7|70
1736867590000|2025-01-14 15:13:10|295.7|295.6|295.5|295.3|295.7|295.7|295.5|295.3|467
1736867600000|2025-01-14 15:13:20|295.6||295.6||295.6||295.6||295
1736867620000|2025-01-14 15:13:40|295.5|295.1|295.4|295.1|295.5|295.2|295.3|295.1|3199
1736867630000|2025-01-14 15:13:50|295.5|295.2|295.5|295.1|295.5|295.2|295.5|295.1|1191
1736867650000|2025-01-14 15:14:10|295.7|295.5|295.9|295.7|296.1|295.7|295.7|295.5|270
1736867670000|2025-01-14 15:14:30|296.1|295.8|295.8|295.7|296.1|296|295.8|295.7|577
1736867680000|2025-01-14 15:14:40|296||296.1||296.1||296||21
1736867690000|2025-01-14 15:14:50|||||||||14
1736867720000|2025-01-14 15:15:20|||||||||55
1736867770000|2025-01-14 15:16:10|296|295|295.2|294.8|296|295|295.2|294.8|1814
1736867790000|2025-01-14 15:16:30|295.1|294.5|295.2|294.7|295.2|294.8|294.8|294.5|369
1736867800000|2025-01-14 15:16:40||294.8||294.8||294.8||294.8|0
1736867820000|2025-01-14 15:17:00|295.6|295.2|295.6|295.2|295.6|295.2|295.6|295.2|203
1736867830000|2025-01-14 15:17:10|||||||||84
1736867850000|2025-01-14 15:17:30|295.8|295.4|295.8|295.4|295.8|295.4|295.8|295.4|652
1736867910000|2025-01-14 15:18:30|295.5|295.5|295.4|294.9|295.5|295.5|295.4|294.9|91
1736867930000|2025-01-14 15:18:50|||||||||21
1736867940000|2025-01-14 15:19:00|295.3||295.3||295.3||295.3||468
1736867950000|2025-01-14 15:19:10|295.4|295|295.4|295|295.4|295|295.4|295|2159
1736867990000|2025-01-14 15:19:50|295.2|294.9|295.2|294.6|295.2|294.9|295.2|294.6|811
1736868000000|2025-01-14 15:20:00|||||||||42
1736868010000|2025-01-14 15:20:10|295.5|295.2|295.2|294.8|295.5|295.2|295.2|294.8|1190
1736868040000|2025-01-14 15:20:40|295.5|295.1|295.5|295.1|295.5|295.1|295.5|295.1|9
1736868050000|2025-01-14 15:20:50||295.2||295.2||295.2||295.2|0
1736868060000|2025-01-14 15:21:00|295.7||295.7||295.7||295.7||982
1736868070000|2025-01-14 15:21:10||295.3||295.3||295.3||295.3|0
1736868090000|2025-01-14 15:21:30|295.8|295.4|295.8|295.4|295.8|295.4|295.8|295.4|40
1736868110000|2025-01-14 15:21:50|295.6||295.6||295.6||295.6||6849
1736868120000|2025-01-14 15:22:00|295.7|294.9|295.4|294.7|295.8|294.9|295.3|294.7|528
1736868130000|2025-01-14 15:22:10|295.3|294.3|295.2|294.9|295.3|294.9|294.8|294.3|614
1736868140000|2025-01-14 15:22:20|295.5|295|295.6|295.5|295.6|295.5|295.5|295|1394
1736868150000|2025-01-14 15:22:30|295.7||295.8||295.8||295.7||480
1736868160000|2025-01-14 15:22:40|||||||||226
1736868190000|2025-01-14 15:23:10|296|295.8|296|295.8|296|295.8|296|295.8|107
1736868200000|2025-01-14 15:23:20|296.3|295.9|296.9|296.7|296.9|296.7|296.3|295.9|394
1736868210000|2025-01-14 15:23:30|297.4|297|297.4|297|297.4|297|297.4|297|404
1736868220000|2025-01-14 15:23:40|297.5|297.1|297.5|297.1|297.5|297.1|297.5|297.1|328
1736868250000|2025-01-14 15:24:10||297.2||297.4||297.4||297.2|22
1736868260000|2025-01-14 15:24:20|297.9|297.6|297.9|297.6|297.9|297.6|297.9|297.6|455
1736868270000|2025-01-14 15:24:30|298.3|297.7|298.5|298.1|298.5|298.1|298.3|297.7|2359
1736868290000|2025-01-14 15:24:50|298.4||298.4||298.4||298.4||85
1736868300000|2025-01-14 15:25:00|298.2|297.9|298.3|297.9|298.3|297.9|298.2|297.9|578
1736868340000|2025-01-14 15:25:40|298.1|297.6|298|297.6|298.1|297.6|298|297.6|479
1736868380000|2025-01-14 15:26:20|297.9|297.1|297.3|297.2|297.9|297.2|297.3|297.1|498
1736868390000|2025-01-14 15:26:30||297.1||297.1||297.1||297.1|161
1736868410000|2025-01-14 15:26:50|297|296.7|297|296.7|297|296.7|297|296.7|359
1736868420000|2025-01-14 15:27:00|296.9|296.8|297|296.8|297|296.8|296.9|296.8|1373
1736868430000|2025-01-14 15:27:10|297.1||297.1||297.1||297.1||1477
1736868450000|2025-01-14 15:27:30|||||||||75
1736868460000|2025-01-14 15:27:40|296.9|296.7|296.8|296.5|296.9|296.7|296.8|296.5|2330
1736868470000|2025-01-14 15:27:50|296.7||296.7||296.7||296.7||0
1736868480000|2025-01-14 15:28:00|296.6|295.9|296.2|295.9|296.6|296.1|296.1|295.9|29545
1736868490000|2025-01-14 15:28:10|295.9|295.6|295.9|295.6|295.9|295.6|295.9|295.6|1234
1736868500000|2025-01-14 15:28:20||295.4||295.4||295.4||295.4|0
1736868520000|2025-01-14 15:28:40|295.8|295.3|295.7|295.3|295.8|295.3|295.7|295.3|0
1736868550000|2025-01-14 15:29:10|295.6|294.8|295|294.8|295.6|294.8|295|294.8|54
1736868560000|2025-01-14 15:29:20|294.9|294.7|294.9|294.5|294.9|294.7|294.9|294.5|59
1736868570000|2025-01-14 15:29:30||294.4||294.6||294.6||294.4|518
1736868580000|2025-01-14 15:29:40|||||||||506
1736868610000|2025-01-14 15:30:10|294.7|294.5|294.7|294.3|294.7|294.5|294.7|294.3|94
1736868630000|2025-01-14 15:30:30||294.4||294.4||294.4||294.4|599
1736868640000|2025-01-14 15:30:40|294.8|294.5|294.8|294.3|294.8|294.5|294.8|294.3|1166
1736868650000|2025-01-14 15:30:50|295.2|294.9|295.2|294.9|295.2|294.9|295.2|294.9|350
1736868660000|2025-01-14 15:31:00|295.4|295.1|295.1|294.9|295.4|295.1|295.1|294.9|979
1736868670000|2025-01-14 15:31:10||294.7||294.6||294.7||294.6|1075
1736868700000|2025-01-14 15:31:40||294.7||294.7||294.7||294.7|0
1736868720000|2025-01-14 15:32:00|295||295||295||295||529
1736868730000|2025-01-14 15:32:10|295.1|294.8|295.1|294.8|295.1|294.8|295.1|294.8|1297
1736868770000|2025-01-14 15:32:50|294.9|294.9|295.4|295.2|295.4|295.2|294.9|294.9|1779
1736868780000|2025-01-14 15:33:00|295.3|295.1|295.2|295|295.3|295.1|295.2|295|483
1736868790000|2025-01-14 15:33:10|295|294.7|295|294.7|295|294.7|295|294.7|69
1736868800000|2025-01-14 15:33:20|295.2|294.8|295.2|294.8|295.2|294.8|295.2|294.8|721
1736868820000|2025-01-14 15:33:40||294.7||294.7||294.7||294.7|0
1736868850000|2025-01-14 15:34:10|295.1||295.1||295.1||295.1||144
1736868860000|2025-01-14 15:34:20|295.4|294.8|295.4|295.2|295.4|295.2|295.4|294.8|667
1736868880000|2025-01-14 15:34:40|||||||||68
1736868930000|2025-01-14 15:35:30|295.5|295.3|295.4|295|295.5|295.4|295.3|295|553
1736868950000|2025-01-14 15:35:50||295.1||295.1||295.1||295.1|0
1736868960000|2025-01-14 15:36:00|295.3|295|295.2|295|295.3|295|295.1|295|1431
1736868970000|2025-01-14 15:36:10|295.1||295.1||295.1||295.1||755
1736868980000|2025-01-14 15:36:20|295.2||295.2||295.2||295.2||0
1736869010000|2025-01-14 15:36:50|297.3|297|296.9|296.5|297.4|297.2|296.9|296.5|3285
1736869020000|2025-01-14 15:37:00||296.4||296.4||296.4||296.4|0
1736869030000|2025-01-14 15:37:10|296.8|296.3|296.8|296.3|296.8|296.4|296.8|296.3|722
1736869050000|2025-01-14 15:37:30|||||||||432
1736869120000|2025-01-14 15:38:40|296.7|296.5|296.8|296.6|296.8|296.6|296.7|296.5|1544
1736869130000|2025-01-14 15:38:50|296.6|296.4|296.6|296.2|296.6|296.4|296.6|296.2|84
1736869140000|2025-01-14 15:39:00||296||296||296||296|0
1736869160000|2025-01-14 15:39:20|296.5|296.1|296.5|296.3|296.5|296.3|296.5|296.1|655
1736869170000|2025-01-14 15:39:30|296.6||296.5||296.6||296.5||0
1736869180000|2025-01-14 15:39:40|||||||||90
1736869190000|2025-01-14 15:39:50|296.6|296.4|296.9|296.7|296.9|296.7|296.6|296.4|780
1736869200000|2025-01-14 15:40:00|297.1|296.8|297.1|296.9|297.1|296.9|297.1|296.8|1737
1736869210000|2025-01-14 15:40:10|297.4|297|297.4|297.1|297.4|297.1|297.2|297|1299
1736869240000|2025-01-14 15:40:40|297.3|297.2|297.4|297.2|297.4|297.2|297.3|297.2|2591
1736869250000|2025-01-14 15:40:50|297.3|297|297.2|297.1|297.3|297.1|297.1|297|532
1736869260000|2025-01-14 15:41:00|297.4|297.2|297.4|297.2|297.4|297.2|297.4|297.2|12
1736869270000|2025-01-14 15:41:10|297.5|297.3|297.5|297.3|297.5|297.3|297.5|297.3|0
1736869320000|2025-01-14 15:42:00|297.3|297.1|297.2|297|297.3|297.1|297.2|297|867
1736869330000|2025-01-14 15:42:10|||||||||3330
1736869340000|2025-01-14 15:42:20|297.1|297.2|297.5|297.2|297.5|297.2|297.1|297.2|1000
1736869420000|2025-01-14 15:43:40|||||||||6
1736869450000|2025-01-14 15:44:10|297.4||297.4||297.4||297.4||0
1736869480000|2025-01-14 15:44:40|||||||||621
1736869500000|2025-01-14 15:45:00|297.3|297.3|297.4|297.2|297.4|297.3|297.3|297.2|461
1736869530000|2025-01-14 15:45:30|297.1|296.9|297.1|296.9|297.1|296.9|297.1|296.9|119
1736869540000|2025-01-14 15:45:40|297.3|297|297.2|296.9|297.3|297|297.2|296.9|130
1736869550000|2025-01-14 15:45:50||297||297||297||297|0
1736869560000|2025-01-14 15:46:00|297.3|297.1|297.3|297.1|297.3|297.1|297.3|297.1|485
1736869570000|2025-01-14 15:46:10|297.6|297.5|297.7|297.6|297.9|297.6|297.6|297.5|1669
1736869580000|2025-01-14 15:46:20|297.8||297.8||297.8||297.8||132
1736869590000|2025-01-14 15:46:30|||||||||63
1736869600000|2025-01-14 15:46:40|||||||||689
1736869660000|2025-01-14 15:47:40|||||||||31
1736869670000|2025-01-14 15:47:50|297.7|297.5|297.7|297.5|297.7|297.5|297.7|297.5|940
1736869680000|2025-01-14 15:48:00|||||||||1136
1736869720000|2025-01-14 15:48:40|297.8|297.6|297.8|297.5|297.8|297.6|297.8|297.5|885
1736869740000|2025-01-14 15:49:00||297.6||297.5||297.6||297.5|734
1736869750000|2025-01-14 15:49:10|297.4|297.1|297.4|297.1|297.4|297.1|297.4|297.1|50
1736869790000|2025-01-14 15:49:50|297|296.8|297|296.8|297|296.8|297|296.8|374
1736869800000|2025-01-14 15:50:00|297.1|296.9|297|296.8|297.1|296.9|296.9|296.8|1648
1736869820000|2025-01-14 15:50:20|296.9|296.7|296.9|296.7|296.9|296.7|296.9|296.7|80
1736869830000|2025-01-14 15:50:30|||||||||612
1736869840000|2025-01-14 15:50:40|297.2|297|297.5|297.3|297.5|297.3|297.2|297|3289
1736869860000|2025-01-14 15:51:00||297.4||297.4||297.4||297.4|688
1736869870000|2025-01-14 15:51:10|297.3|297.1|297.4|297.1|297.5|297.1|297.3|297.1|74
1736869890000|2025-01-14 15:51:30|297.5||297.5||297.5||297.5||0
1736869920000|2025-01-14 15:52:00|||||||||474
1736869960000|2025-01-14 15:52:40|297.4||297.4||297.4||297.4||0
1736869970000|2025-01-14 15:52:50|||||||||2694
1736869980000|2025-01-14 15:53:00|||||||||44
1736870040000|2025-01-14 15:54:00|297.3||297.3||297.3||297.3||0
1736870050000|2025-01-14 15:54:10|297.2|297|297|296.8|297.2|297|297|296.8|634
1736870070000|2025-01-14 15:54:30|296.9|296.7|296.8|296.3|297|296.7|296.8|296.3|700
1736870080000|2025-01-14 15:54:40|296.6||296.6||296.6||296.6||0
1736870090000|2025-01-14 15:54:50|296.7|296.4|296.8|296.5|296.8|296.6|296.7|296.4|284
1736870100000|2025-01-14 15:55:00||296.4||296.4||296.4||296.4|433
1736870160000|2025-01-14 15:56:00|296.7||296.7||296.7||296.7||13
1736870200000|2025-01-14 15:56:40|296.5|296.3|296.4|296.1|296.5|296.3|296.4|296.1|408
1736870210000|2025-01-14 15:56:50||296||296||296||296|33
1736870220000|2025-01-14 15:57:00||296.1||296.1||296.1||296.1|722
1736870230000|2025-01-14 15:57:10|296.3|296|296.3|295.8|296.3|296|296.3|295.8|0
1736870250000|2025-01-14 15:57:30||295.7||295.7||295.7||295.7|36
1736870260000|2025-01-14 15:57:40||295.8||295.8||295.8||295.8|720
1736870270000|2025-01-14 15:57:50|296|295.7|296.3|296|296.3|296|296|295.7|674
1736870280000|2025-01-14 15:58:00||296.1||296||296.1||296|52
1736870310000|2025-01-14 15:58:30|295.8|296.1|295.8|295.4|295.8|296.1|295.8|295.3|109
1736870320000|2025-01-14 15:58:40||295.5||295.5||295.5||295.5|3272
1736870330000|2025-01-14 15:58:50|295.7|295.4|295.4|295.1|295.7|295.4|295.4|295.1|399
1736870340000|2025-01-14 15:59:00|295.8|295.2|295.8|295.4|295.8|295.5|295.7|295.1|958
1736870350000|2025-01-14 15:59:10||295.3||295.4||295.4||295.3|0
1736870370000|2025-01-14 15:59:30|296|295.8|296.4|296.2|296.4|296.2|296|295.8|3640
1736870380000|2025-01-14 15:59:40|296.8|296.4|296.8|296.4|296.8|296.4|296.8|296.4|81
1736870390000|2025-01-14 15:59:50|296.9||296.8||296.9||296.8||0
1736870400000|2025-01-14 16:00:00|296.9|296.6|296.9|296.6|296.9|296.6|296.9|296.6|844
1736870430000|2025-01-14 16:00:30|296.8|296.7|296.9|296.7|296.9|296.7|296.8|296.7|349
1736870470000|2025-01-14 16:01:10|297.2|296.8|297.2|296.9|297.2|296.9|297.2|296.8|3
1736870510000|2025-01-14 16:01:50|297.5|297|297.8|297.5|297.9|297.5|297.5|297|1307
1736870520000|2025-01-14 16:02:00|297.9||297.8||297.9||297.8||57
1736870530000|2025-01-14 16:02:10|297.9|297.6|298|297.8|298|297.8|297.9|297.6|520
1736870540000|2025-01-14 16:02:20|298.1|297.9|298.4|298|298.4|298|298.1|297.9|729
1736870550000|2025-01-14 16:02:30||298.1||298.1||298.1||298.1|0
1736870560000|2025-01-14 16:02:40|298.3|298.2|298.3|298.2|298.3|298.2|298.3|298.2|514
1736870570000|2025-01-14 16:02:50||298.1||298.1||298.1||298.1|646
1736870580000|2025-01-14 16:03:00|298.4|298.2|298.4|298.2|298.4|298.2|298.4|298.2|452
1736870610000|2025-01-14 16:03:30|||||||||34
1736870640000|2025-01-14 16:04:00|298.3|298.1|298.3|298.1|298.3|298.1|298.3|298.1|1453
1736870660000|2025-01-14 16:04:20|298.2|298|298.2|298|298.2|298|298.2|298|78
1736870700000|2025-01-14 16:05:00|298.5|298.3|298.6|298.4|298.6|298.4|298.5|298.3|215
1736870710000|2025-01-14 16:05:10|298.5|298.3|298.6|298.3|298.6|298.3|298.5|298.3|1629
1736870800000|2025-01-14 16:06:40|298.4|298.2|298.4|298.2|298.4|298.2|298.4|298.2|1042
1736870810000|2025-01-14 16:06:50|298.6|298.4|299|298.9|299|298.9|298.6|298.4|1906
1736870820000|2025-01-14 16:07:00|299.4|298.8|299.5|299.2|299.5|299.2|299.4|298.8|158
1736870860000|2025-01-14 16:07:40|299.1|299.3|299.1|298.8|299.1|299.3|299.1|298.8|591
1736870870000|2025-01-14 16:07:50|298.9|298.6|298.9|298.6|298.9|298.6|298.9|298.6|68
1736870880000|2025-01-14 16:08:00|||||||||3404
1736870900000|2025-01-14 16:08:20|298.7|298.3|298.7|298.3|298.7|298.3|298.7|298.3|567
1736870910000|2025-01-14 16:08:30|298.6||298.6||298.6||298.6||50
1736870940000|2025-01-14 16:09:00|||||||||1390
1736870950000|2025-01-14 16:09:10|298.4|298.2|298.4|298.2|298.4|298.2|298.4|298.2|175
1736870970000|2025-01-14 16:09:30|||||||||443
1736870990000|2025-01-14 16:09:50|||||||||2483
1736871000000|2025-01-14 16:10:00|298.3|298.1|298.3|298.1|298.3|298.1|298.3|298.1|52
1736871010000|2025-01-14 16:10:10|298.1|297.8|298.1|297.8|298.1|297.8|298.1|297.8|199
1736871050000|2025-01-14 16:10:50|||||||||379
1736871060000|2025-01-14 16:11:00|297.7|297.5|297.5|297.2|297.7|297.5|297.5|297.2|274
1736871070000|2025-01-14 16:11:10|297.4|297.1|297.3|297.1|297.4|297.1|297.3|297.1|722
1736871080000|2025-01-14 16:11:20|297.2|297|297.5|297.1|297.6|297.3|297.2|297|294
1736871190000|2025-01-14 16:13:10|297.4||297.4||297.4||297.2||919
1736871220000|2025-01-14 16:13:40|297.3||297.3||297.3||297.3||272
1736871250000|2025-01-14 16:14:10|297.2|297|297.2|297|297.2|297|297.2|297|556
1736871260000|2025-01-14 16:14:20|297.1|297.1|297.3|297.1|297.3|297.1|297.1|297.1|293
1736871280000|2025-01-14 16:14:40|297.2|297|297|296.6|297.2|297|297|296.6|500
1736871290000|2025-01-14 16:14:50|296.9|296.7|296.8|296.4|296.9|296.7|296.7|296.3|749
1736871300000|2025-01-14 16:15:00|296.7|296.2|296.7|296.2|296.8|296.4|296.7|296.2|0
1736871320000|2025-01-14 16:15:20|296.8|296.3|296.8|296.3|296.8|296.3|296.7|296.2|0
1736871330000|2025-01-14 16:15:30|296.7|296.2|296.7|296.2|296.7|296.2|296.7|296.2|0
1736871340000|2025-01-14 16:15:40|296.8|296.3|296.5|296.2|296.8|296.3|296.5|296.2|0
1736871350000|2025-01-14 16:15:50|296.4|296.1|296.3|295.8|296.5|296.2|296.3|295.8|314
1736871360000|2025-01-14 16:16:00|296.4|295.9|296.7|296.4|296.8|296.4|296.3|295.9|768
1736871370000|2025-01-14 16:16:10|296.6|296.3|296.6|296.2|296.6|296.3|296.5|296.1|0
1736871380000|2025-01-14 16:16:20||296.1||296.1||296.1||296.1|0
1736871400000|2025-01-14 16:16:40|296.7|296.2|296.2|295.8|296.7|296.2|296.2|295.7|548
1736871410000|2025-01-14 16:16:50|296.1|295.7|296|295.7|296.2|295.8|296|295.7|0
1736871420000|2025-01-14 16:17:00|296.1|295.8|296|295.5|296.1|295.8|295.9|295.5|244
1736871430000|2025-01-14 16:17:10|295.9|295.4|296|295.5|296|295.6|295.9|295.4|0
1736871450000|2025-01-14 16:17:30|295.9|295.4|295.6|295.2|296|295.5|295.6|295.2|74
1736871460000|2025-01-14 16:17:40|295.7|295.3|295.7|295.3|295.7|295.3|295.6|295.2|0
1736871470000|2025-01-14 16:17:50|295.6|295.2|295.7|295.3|295.7|295.3|295.6|295.2|0
1736871490000|2025-01-14 16:18:10|295.6|295.2|295.7|295.3|295.7|295.3|295.6|295.2|0
1736871500000|2025-01-14 16:18:20|295.6|295.2|295.6|295.2|295.6|295.2|295.6|295.2|0
1736871510000|2025-01-14 16:18:30|295.7|295.3|295.5|295.2|295.7|295.3|295.5|295.2|0
1736871520000|2025-01-14 16:18:40|295.6|295.3|295.6|295.2|295.6|295.3|295.5|295.1|320
1736871530000|2025-01-14 16:18:50|295.5|295.1|295.6|295.2|295.6|295.2|295.5|295.1|0
1736871540000|2025-01-14 16:19:00|295.5|295.1|295.5|295.1|295.5|295.1|295.5|295.1|0
1736871550000|2025-01-14 16:19:10|295.6|295.2|295.6|295.2|295.6|295.2|295.6|295.2|0
1736871560000|2025-01-14 16:19:20|295.5|295.1|295.5|295|295.6|295.2|295.5|295|0
1736871570000|2025-01-14 16:19:30|295.6|295.1|295.6|295|295.6|295.1|295.6|295|0
1736871580000|2025-01-14 16:19:40|295.5|294.9|295.6|295|295.6|295|295.5|294.9|0
1736871590000|2025-01-14 16:19:50|295.5|294.9|295.6|295|295.6|295|295.5|294.9|0
1736871600000|2025-01-14 16:20:00|295.5|294.9|295.6|295|295.6|295|295.5|294.9|0
1736871610000|2025-01-14 16:20:10|295.5|294.9|295.3|295|295.6|295.1|295.3|294.9|0
1736871620000|2025-01-14 16:20:20|295.4|295.1|295.4|295.1|295.4|295.1|295.3|295|0
1736871630000|2025-01-14 16:20:30|295.3|295|295.4|295.1|295.4|295.1|295.3|295|0
1736871640000|2025-01-14 16:20:40|295.3|295|295.4|295.1|295.4|295.1|295.3|295|0
1736871650000|2025-01-14 16:20:50|295.3|295|295.3|295|295.3|295|295.3|295|0
1736871660000|2025-01-14 16:21:00|295.2|294.9|295.3|295|295.3|295|295.2|294.9|321
1736871670000|2025-01-14 16:21:10|295.2|294.9|295.1|294.8|295.3|295|295.1|294.8|10
1736871680000|2025-01-14 16:21:20|295.2|294.9|295.1|294.8|295.2|294.9|295.1|294.8|0
1736871690000|2025-01-14 16:21:30|295.2|294.9|295.1|294.6|295.2|294.9|295.1|294.6|612
1736871700000|2025-01-14 16:21:40|295|294.5|295|294.5|295|294.5|295|294.5|0
1736871710000|2025-01-14 16:21:50|295.1|294.6|295.1|294.6|295.1|294.6|295.1|294.6|0
1736871720000|2025-01-14 16:22:00|295|294.5|295.1|294.7|295.1|294.7|294.8|294.5|482
1736871730000|2025-01-14 16:22:10|295|294.6|295.2|294.8|295.4|295.1|295|294.6|503
1736871740000|2025-01-14 16:22:20|295.3|294.9|295.2|294.9|295.3|295|295.1|294.8|44
1736871750000|2025-01-14 16:22:30|295.1|294.8|297.7|297.2|297.9|297.3|295.1|294.8|4339
1736871760000|2025-01-14 16:22:40|297.8|297.3|297.1|296.7|297.8|297.3|297|296.6|90
1736871780000|2025-01-14 16:23:00|297|296.6|297.1|296.6|297.1|296.7|297|296.5|0
1736871790000|2025-01-14 16:23:10|297|296.5|297|296.4|297.1|296.5|297|296.4|0
1736871800000|2025-01-14 16:23:20|297.1|296.5|296.7|296.2|297.1|296.5|296.6|296.2|600
1736871810000|2025-01-14 16:23:30|296.8|296.3|297.2|296.8|297.2|296.9|296.8|296.3|627
1736871820000|2025-01-14 16:23:40|297.1|296.7|297|296.4|297.1|296.7|296.9|296.4|0
1736871830000|2025-01-14 16:23:50|296.9|296.3|296.9|296.2|297|296.4|296.9|296.2|0
1736871850000|2025-01-14 16:24:10||296.3||296.3||296.3||296.3|0
1736871860000|2025-01-14 16:24:20|296.8|296.2|296.8|296.3|296.9|296.3|296.7|296.2|0
1736871870000|2025-01-14 16:24:30|296.7|296.2|296.7|296.2|296.7|296.2|296.7|296.2|0
1736871880000|2025-01-14 16:24:40|296.8|296.3|296.8|296.3|296.8|296.3|296.8|296.3|0
1736871890000|2025-01-14 16:24:50|296.7|296.2|296.8|296.3|296.8|296.3|296.7|296.2|0
1736871900000|2025-01-14 16:25:00|296.7|296.2|296.2|295.9|296.8|296.3|296.1|295.8|77
1736871910000|2025-01-14 16:25:10|296.1|295.8|296|295.5|296.2|295.8|295.9|295.4|0
1736871920000|2025-01-14 16:25:20|295.9|295.4|296|295.5|296|295.5|295.9|295.4|0
1736871930000|2025-01-14 16:25:30|295.9|295.4|295.9|295.4|296|295.5|295.9|295.4|0
1736871940000|2025-01-14 16:25:40|296|295.5|295.5|295.2|296|295.5|295.4|295.1|47
1736871950000|2025-01-14 16:25:50|295.4|295.1|295.6|295.3|295.6|295.3|295.4|295.1|481
1736871960000|2025-01-14 16:26:00|295.5|295.2|295.8|295.4|295.9|295.5|295.5|295.2|0
1736871970000|2025-01-14 16:26:10|295.9|295.5|295.9|295.5|295.9|295.5|295.8|295.4|0
1736871980000|2025-01-14 16:26:20|295.8|295.4|295.8|295.4|295.9|295.5|295.8|295.4|363
1736871990000|2025-01-14 16:26:30|295.9|295.5|295.8|295.4|295.9|295.5|295.8|295.4|0
1736872000000|2025-01-14 16:26:40|295.9|295.5|295.9|295.5|295.9|295.5|295.8|295.4|0
1736872010000|2025-01-14 16:26:50|295.8|295.4|295.8|295.4|295.8|295.4|295.8|295.4|0
1736872020000|2025-01-14 16:27:00|295.9|295.5|295.8|295.5|296|295.6|295.5|295.2|2496
1736872030000|2025-01-14 16:27:10|295.7|295.4|295.7|295.4|295.9|295.5|295.7|295.4|0
1736872040000|2025-01-14 16:27:20|295.8|295.5|295.7|295.3|295.8|295.5|295.6|295.2|125
1736872060000|2025-01-14 16:27:40|295.6|295.2|295.6|295.2|295.7|295.3|295.6|295.2|0
1736872070000|2025-01-14 16:27:50|295.8|295.6|295.7|295.5|295.8|295.6|295.7|295.5|45
1736872080000|2025-01-14 16:28:00|295.8|295.6|295.7|295.5|295.8|295.6|295.7|295.5|0
1736872090000|2025-01-14 16:28:10|295.8|295.6|295.7|295.5|295.8|295.6|295.7|295.5|0
1736872100000|2025-01-14 16:28:20|295.8|295.6|295.7|295.5|295.8|295.6|295.7|295.5|64
1736872110000|2025-01-14 16:28:30|295.6|295.4|295.6|295.2|295.7|295.4|295.6|295.2|0
1736872120000|2025-01-14 16:28:40|295.5|295.3|295.6|295.3|295.6|295.3|295.5|295.2|0
1736872130000|2025-01-14 16:28:50|295.5|295.2|295.6|295.4|295.6|295.4|295.5|295.2|125
1736872140000|2025-01-14 16:29:00|295.4|295.2|295.3|295|295.5|295.3|295.2|294.9|114
1736872150000|2025-01-14 16:29:10|295.2|294.9|295.2|295|295.3|295|295.2|294.9|31
1736872160000|2025-01-14 16:29:20|295.1|294.9|295.1|294.9|295.2|295|295.1|294.8|0
1736872170000|2025-01-14 16:29:30|295.2|294.8|294.9|294.6|295.2|294.8|294.9|294.6|20
1736872180000|2025-01-14 16:29:40|295|294.7|294.9|294.6|295|294.7|294.8|294.4|132
1736872190000|2025-01-14 16:29:50|295.2|294.9|295.1|294.4|295.5|294.9|295|294.3|2628
1736841920000|2025-01-14 08:05:20|289.7|283.9|289.6|286.7|289.7|286.7|289.6|283.9|8042
1736841930000|2025-01-14 08:05:30|289.5|286.9|289.1|286.9|289.5|286.9|289.1|286.9|4288
1736841940000|2025-01-14 08:05:40|289|286.3|287.6|286.3|289|286.3|287.6|286.3|12001
1736841950000|2025-01-14 08:05:50|287.8|285|287.9|284.6|288.2|286.4|287.8|284.6|25533
1736841960000|2025-01-14 08:06:00|287.1|286.2|287.9|286.2|287.9|286.2|287.1|286.2|11636
1736841970000|2025-01-14 08:06:10|288.7|287.5|297.2|295.5|297.2|295.5|288.7|287.5|35947
1736841980000|2025-01-14 08:06:20|298.6|296.4|301.7|300.3|301.7|300.3|297.4|296.4|15824
1736841990000|2025-01-14 08:06:30|302|300.4|304.4|303.2|304.8|303.2|302|300.4|29315
1736842000000|2025-01-14 08:06:40|305.4|304.3|304.3|302.8|305.4|304.7|304.3|302.8|12596
1736842010000|2025-01-14 08:06:50|303.9|302.1|303.3|302.1|303.9|302.1|303.1|302.1|36802
1736842020000|2025-01-14 08:07:00|303.2|302.4|304.2|303.5|304.4|303.5|303.2|302.4|5332
1736842030000|2025-01-14 08:07:10|304.7|303.8|303.6|302.7|304.9|303.9|303.3|302.7|64619
1736842040000|2025-01-14 08:07:20|303.5|303.3|300.5|298.7|304.6|303.3|300.5|298.4|32349
1736842050000|2025-01-14 08:07:30|299.3|299|299.3|298|299.3|299|299.3|297.7|8341
1736842060000|2025-01-14 08:07:40|299.2||299.2||299.2||299.2||8534
1736842070000|2025-01-14 08:07:50||298.1||298||298.1||298|1003
1736842080000|2025-01-14 08:08:00|301.3|299.5|302.5|300.9|302.5|300.9|301.3|299.5|5735
1736842090000|2025-01-14 08:08:10|302.6|301.9|302.7|302.2|303.6|302.2|302.4|301.9|3884
1736842100000|2025-01-14 08:08:20|301.8|300.9|302|300.9|302|300.9|301.5|300.1|26413
1736842110000|2025-01-14 08:08:30|301.9|301|303|302.3|303|302.3|301.9|301|1333
1736842120000|2025-01-14 08:08:40|302.9|302.9|305.1|303.9|305.2|303.9|302.9|302.9|28958
1736842130000|2025-01-14 08:08:50|303.8|302.8|305.1|304.5|305.1|304.5|303.8|302.8|12486
1736842140000|2025-01-14 08:09:00|305.5|304.8|304|302.8|306.2|305.2|303.9|302.8|5683
1736842150000|2025-01-14 08:09:10|303.9|302.3|303.3|302.3|303.9|302.8|302.8|302.3|7916
1736842160000|2025-01-14 08:09:20|303.1|301.9|302.8|301.2|303.3|301.9|302.4|300.9|18416
1736842170000|2025-01-14 08:09:30|303|302|302.9|301.8|303|302|302.9|301.4|823
1736842180000|2025-01-14 08:09:40|303|301.7|303.9|302.9|303.9|302.9|302.7|301.7|8281
1736842190000|2025-01-14 08:09:50|303.4|303|303.4|302.4|303.4|303|303.4|302.4|11603
1736842200000|2025-01-14 08:10:00|303.5|302.5|303.8|303.1|303.8|303.1|303.5|302.4|3014
1736842210000|2025-01-14 08:10:10|303.4|302.4|302.6|301.8|303.4|302.4|302.6|301.8|14390
1736842220000|2025-01-14 08:10:20|302.5||302.4||302.5||302.4||3232
1736842230000|2025-01-14 08:10:30|302.5|301.9|302.2|301.8|302.5|301.9|302.2|301.8|39338
1736842240000|2025-01-14 08:10:40|302.5|302.2|303.4|302.6|303.7|302.6|302.5|302.2|16714
1736842250000|2025-01-14 08:10:50|303.3|302.8|306.9|306.2|307|306.2|303.3|302.8|6492
1736842260000|2025-01-14 08:11:00|306.6|305.7|306.3|305.3|306.7|305.8|306.3|305.3|15758
1736842270000|2025-01-14 08:11:10|306.6|306.1|306.9|306.1|307|306.1|306.3|305.6|28198
1736842280000|2025-01-14 08:11:20|306.7|305.7|307.6|306.3|307.7|307.3|306.7|305.7|45155
1736842290000|2025-01-14 08:11:30|307.4|306|306.2|305.8|307.4|306.1|306.1|305.8|37897
1736842300000|2025-01-14 08:11:40|306.4|305.3|305.2|304.6|306.4|305.3|305.2|304.6|30577
1736842310000|2025-01-14 08:11:50|303.3|302.7|303.8|302.7|303.8|302.7|303.3|302.7|1469
1736842320000|2025-01-14 08:12:00|303.6|302.5|304.7|303.4|304.8|303.9|303.6|302.5|19287
1736842330000|2025-01-14 08:12:10|304|303.3|304.5|303.2|305.2|304.1|304|303.2|11060
1736842340000|2025-01-14 08:12:20|303.5|302.7|303.1|302.3|304.2|302.8|303.1|302.3|1947
1736842350000|2025-01-14 08:12:30|302.7|301.2|301.5|300.5|302.7|301.2|301.5|300.5|32164
1736842360000|2025-01-14 08:12:40|301.4|301.1|301.8|301.1|301.8|301.1|301.3|301.1|3669
1736842370000|2025-01-14 08:12:50|301|300|301.3|300.2|301.5|300.2|301|300|7799
1736842380000|2025-01-14 08:13:00|301.5|300.8|302.4|301.4|302.4|301.7|301.5|300.8|3324
1736842390000|2025-01-14 08:13:10|302.3|301.3|301.7|301|302.3|301.9|301.7|301|1310
1736842400000|2025-01-14 08:13:20|301.5|301.1|301|300.2|301.5|301.1|301|300.1|696
1736842410000|2025-01-14 08:13:30|301.5|300.6|301.4|300.3|301.5|300.6|301.4|300.3|2325
1736842420000|2025-01-14 08:13:40|301.3|300.4|301.6|300.7|301.6|301.1|301.3|300.4|1644
1736842430000|2025-01-14 08:13:50|302.4|301.8|301.7|300.9|302.4|301.8|301.7|300.9|50591
1736842440000|2025-01-14 08:14:00|301.8|301|302.4|301.5|302.4|301.5|301.8|301|4241
1736842450000|2025-01-14 08:14:10|302.3|300.5|301.5|299.8|302.3|300.5|301.5|299.8|1424
1736842460000|2025-01-14 08:14:20|||||||||1
1736842470000|2025-01-14 08:14:30|301.4||301.3||301.4||301.3||1121
1736842480000|2025-01-14 08:14:40|300.9|299.5|300.7|299.1|300.9|299.5|300.7|299.1|5008
1736842490000|2025-01-14 08:14:50|300|299.7|301.1|299.7|301.1|299.7|300|299.7|968
1736842500000|2025-01-14 08:15:00|301.8|299.6|302.4|301.5|302.4|301.5|301.8|299.6|3718
1736842510000|2025-01-14 08:15:10|302.5||302.4||302.5||302.4||15642
1736842530000|2025-01-14 08:15:30|301.6|300.5|301.1|299.3|301.6|300.5|301.1|299.3|753
1736842540000|2025-01-14 08:15:40|||||||||1000
1736842560000|2025-01-14 08:16:00|||||||||837
1736842570000|2025-01-14 08:16:10|300.9|300|302.3|301.4|302.3|301.4|300.9|300|901
1736842580000|2025-01-14 08:16:20|302.7|301.5|302.8|301.7|302.9|301.7|302.7|301.5|4570
1736842590000|2025-01-14 08:16:30||301.5||302.2||302.2||301.5|32497
1736842600000|2025-01-14 08:16:40|304|301.9|306|304.9|306|304.9|304|301.9|5623
1736842610000|2025-01-14 08:16:50|305.4|304.5|304.3|303.4|305.4|304.5|304.3|303.4|335
1736842620000|2025-01-14 08:17:00|304.4|303.7|305.4|304.4|305.4|304.4|304.4|303.5|5958
1736842630000|2025-01-14 08:17:10|305.3|304.5|305|304.4|306.1|305|305|304.4|7836
1736842640000|2025-01-14 08:17:20|304.6|304.2|305.2|304.3|305.6|304.8|304.6|304.2|11409
1736842650000|2025-01-14 08:17:30|305.1|303.9|304.9|304|305.1|304|304|303.4|2623
1736842660000|2025-01-14 08:17:40|304.5|303.8|304.4|303.7|304.9|303.9|304.4|303.6|541
1736842670000|2025-01-14 08:17:50|304||304||304||304||4932
1736842680000|2025-01-14 08:18:00|303.9|303.3|303.8|302.4|304|303.3|303.3|302.2|13081
1736842690000|2025-01-14 08:18:10|303.7|302.6|303.2|302.8|303.8|302.8|303.1|302.5|9432
1736842700000|2025-01-14 08:18:20|303.1|302.7|302.8|302.1|303.3|302.8|302.8|302.1|1253
1736842710000|2025-01-14 08:18:30|302.9||302.9||302.9||302.9||66
1736842720000|2025-01-14 08:18:40|||||||||40
1736842740000|2025-01-14 08:19:00|302.8|302.3|302.8|302|302.8|302.3|302.8|302|1656
1736842750000|2025-01-14 08:19:10|302.3|301.9|304.7|304.1|304.7|304.1|302.3|301.2|4226
1736842760000|2025-01-14 08:19:20|304.9|304.2|304|302.8|304.9|304.2|304|302.8|918
1736842770000|2025-01-14 08:19:30|303.9|302.4|303.9|302.6|303.9|302.6|303.9|302.4|28509
1736842780000|2025-01-14 08:19:40|303.8|302.8|303.8|302.8|303.8|302.8|303.8|302.8|1763
1736842790000|2025-01-14 08:19:50|304|303.4|305|304.2|305.7|304.9|304|303.4|2091
1736842800000|2025-01-14 08:20:00|304.4|303.6|304.2|303.6|304.6|303.8|304.2|303.6|1398
1736842810000|2025-01-14 08:20:10|304|303.2|304.7|303.8|304.8|303.8|304|303.2|4378
1736842820000|2025-01-14 08:20:20|304.8||304.8||304.8||304.8||11841
1736842830000|2025-01-14 08:20:30|||||||||2509
1736842840000|2025-01-14 08:20:40||303.9||304.2||304.2||303.9|4131
1736842850000|2025-01-14 08:20:50|305|304.5|305|304.4|305|304.5|305|304.4|7575
1736842860000|2025-01-14 08:21:00|304.9|303.9|304.6|304|304.9|304|304.3|303.9|8998
1736842870000|2025-01-14 08:21:10|304.7|304.1|304.9|304|304.9|304.1|304.7|304|37264
1736842880000|2025-01-14 08:21:20|304.8|303.7|304.7|304|304.8|304|304|303.7|65
1736842890000|2025-01-14 08:21:30|||||||||498
1736842900000|2025-01-14 08:21:40|303.8|303.7|303.8|303.7|303.8|303.7|303.8|303.7|365
1736842910000|2025-01-14 08:21:50|303.9|303.1|303.5|302.4|303.9|303.1|303.5|302.4|28973
1736842920000|2025-01-14 08:22:00|||||||||1000
1736842940000|2025-01-14 08:22:20|||||||||600
1736842970000|2025-01-14 08:22:50||302.6||302.6||302.6||302.6|3001
1736842980000|2025-01-14 08:23:00|||||||||13999
1736842990000|2025-01-14 08:23:10|303.3|302.4|302.1|301.4|303.3|302.4|302.1|301.4|25132
1736843000000|2025-01-14 08:23:20|302.4|301.9|302.4|302|302.8|302.5|302.4|301.9|4933
1736843010000|2025-01-14 08:23:30|302.2|301.7|302|301.7|302.2|301.7|302|301.7|823
1736843020000|2025-01-14 08:23:40|||||||||130
1736843030000|2025-01-14 08:23:50|||||||||5062
1736843040000|2025-01-14 08:24:00|301.9|301.5|301.7|301.4|302|301.5|301.7|301.4|3792
1736843050000|2025-01-14 08:24:10|302||302||302||302||0
1736843060000|2025-01-14 08:24:20|||||||||5000
1736843070000|2025-01-14 08:24:30|||||||||17660
1736843080000|2025-01-14 08:24:40|302.5|301.8|302.7|302.1|302.7|302.1|302.5|301.8|1784
1736843100000|2025-01-14 08:25:00|303.3|302.8|303.3|302.8|303.3|302.8|303.3|302.8|427
1736843110000|2025-01-14 08:25:10|303.5|303.4|303.5|302.8|303.9|303.4|303.4|302.8|2328
1736843120000|2025-01-14 08:25:20|||||||||3669
1736843130000|2025-01-14 08:25:30|303.7|303|303.7|303.2|303.7|303.3|303.6|303|2868
1736843140000|2025-01-14 08:25:40|303.5|303|303.1|302.8|303.5|303|303.1|302.8|3542
1736843150000|2025-01-14 08:25:50|303.3|302.6|303.8|303.1|303.8|303.1|303.3|302.5|29304
1736843160000|2025-01-14 08:26:00|304|303.2|304|303.3|304|303.5|304|303.2|732
1736843170000|2025-01-14 08:26:10|||||||||500
1736843180000|2025-01-14 08:26:20|||||||||654
1736843190000|2025-01-14 08:26:30|||||||||11383
1736843200000|2025-01-14 08:26:40|||||||||985
1736843210000|2025-01-14 08:26:50|303.9|303.2|303.8|303.2|303.9|303.2|303.7|303.2|2400
1736843220000|2025-01-14 08:27:00|304|303.5|305|304.2|305|304.2|304|303.5|11568
1736843230000|2025-01-14 08:27:10|304.1|303.5|304.2|303.5|304.3|303.6|304.1|303.5|6961
1736843240000|2025-01-14 08:27:20|304.3|303.6|304.7|304.2|304.7|304.2|304.3|303.6|22633
1736843250000|2025-01-14 08:27:30|304.5|303.9|304|303.5|304.7|304.2|304|303.5|14129
1736843260000|2025-01-14 08:27:40|303.9|303.7|304.2|303.7|304.2|303.8|303.9|303.7|198965
1736843270000|2025-01-14 08:27:50|304.4|304|304.4|304|304.4|304|304.4|304|230
1736843280000|2025-01-14 08:28:00|304.8|304.2|304.4|304|304.8|304.2|304.4|304|3895
1736843290000|2025-01-14 08:28:10|305.2|304.5|305|304.5|306|305.3|305|304.1|12484
1736843300000|2025-01-14 08:28:20|304.9|303.9|304.6|303.8|304.9|303.9|304.6|303.8|1225
1736843310000|2025-01-14 08:28:30|304.8|304.1|304.6|303.9|305|304.4|304.6|303.8|2519
1736843330000|2025-01-14 08:28:50|305|304|304.6|303.9|305|304.3|304.6|303.9|481
1736843340000|2025-01-14 08:29:00|305|304.4|305|304.6|305|304.6|305|304.4|247
1736843350000|2025-01-14 08:29:10|305.6|305.3|306|305.3|306|305.4|305.6|305.3|2847
1736843360000|2025-01-14 08:29:20|306.6|305.4|306.3|305.6|306.6|306.1|306.3|305.4|1064
1736843370000|2025-01-14 08:29:30|306.4|306|306.4|305.8|306.5|306|306.4|305.7|1597
1736843380000|2025-01-14 08:29:40|305.7|305.4|305.7|305.4|305.7|305.4|305.7|305.4|1693
1736843390000|2025-01-14 08:29:50|306|305.5|306|305.5|306|305.5|306|305.5|9390
1736843400000|2025-01-14 08:30:00|306.2|305.6|307|306.4|307|306.4|306.2|305.6|4229
1736843410000|2025-01-14 08:30:10|306.9||306.9||306.9||306.9||32
1736843420000|2025-01-14 08:30:20|306.6|306.3|307|306.7|307|306.7|306.6|306.3|3002
1736843430000|2025-01-14 08:30:30|307.3|306.5|307|306.5|307.3|306.8|307|306.5|1476
1736843440000|2025-01-14 08:30:40|307.3|306.8|307.3|306.8|307.3|307|307.3|306.8|1651
1736843450000|2025-01-14 08:30:50|307.5|306.9|307.5|307.2|307.5|307.2|307.5|306.9|4869
1736843460000|2025-01-14 08:31:00|307.3|307.1|307.3|307.1|307.6|307.1|307.2|307.1|3729
1736843470000|2025-01-14 08:31:10|||||||||12542
1736843480000|2025-01-14 08:31:20||307.2||307.1||307.2||307.1|137
1736843490000|2025-01-14 08:31:30|306.8|306.5|306.6|306.3|306.8|306.5|306.5|306.1|5077
1736843500000|2025-01-14 08:31:40|||||||||10750
1736843510000|2025-01-14 08:31:50|306.3|306|307|306.5|307|306.5|306.3|306|4339
1736843520000|2025-01-14 08:32:00|306.7|306.3|306.9|306.4|307.1|306.7|306.7|306.3|434
1736843530000|2025-01-14 08:32:10||306.3||306.3||306.4||306.3|59947
1736843540000|2025-01-14 08:32:20|306.2|305.9|306.4|306.2|306.5|306.2|306.2|305.9|6763
1736843550000|2025-01-14 08:32:30|306.5|306.3|306.3|305.9|306.5|306.4|306.3|305.9|1050
1736843560000|2025-01-14 08:32:40|306.5|306|306.8|306.2|306.9|306.7|306.5|306|1503
1736843570000|2025-01-14 08:32:50|||||||||4297
1736843580000|2025-01-14 08:33:00|306.5|306.5|306.3|305.9|306.9|306.6|306.3|305.9|2597
1736843590000|2025-01-14 08:33:10|306.6|306|306.6|306|306.6|306|306.6|306|15
1736843600000|2025-01-14 08:33:20|||||||||3467
1736843610000|2025-01-14 08:33:30|||||||||8038
1736843620000|2025-01-14 08:33:40|306.5|306.1|306.5|306.1|306.5|306.1|306.5|306.1|1500
1736843640000|2025-01-14 08:34:00|306.7|306.5|306.6|306.1|306.7|306.5|306.6|306.1|1268
1736843660000|2025-01-14 08:34:20|||||||||1307
1736843670000|2025-01-14 08:34:30|306.5||306.5||306.5||306.5||2199
1736843680000|2025-01-14 08:34:40|306.4|306|306|305.8|306.4|306|306|305.8|2299
1736843690000|2025-01-14 08:34:50|||||||||1389
1736843700000|2025-01-14 08:35:00|305.9|305.7|303.7|302.7|305.9|305.7|303.7|302.6|6668
1736843710000|2025-01-14 08:35:10||302.8||302.9||302.9||302.8|0
1736843730000|2025-01-14 08:35:30|302.7|302.1|302|301.3|302.7|302.1|301.3|300.7|3632
1736843740000|2025-01-14 08:35:40|301.5|301.7|301.5|300.9|301.5|301.7|301.5|300.9|1507
1736843750000|2025-01-14 08:35:50|301.1|300.2|301.1|300.3|301.1|300.3|301.1|300.2|629
1736843760000|2025-01-14 08:36:00|301.5|300.9|301.1|300.3|301.5|300.9|301.1|300.3|730
1736843780000|2025-01-14 08:36:20|300.9||300.9||300.9||300.9||0
1736843790000|2025-01-14 08:36:30|299.8|298.4|299.8|298.7|299.8|298.7|299.8|298.4|8290
1736843800000|2025-01-14 08:36:40|299.7|298.8|299.7|298.8|299.7|298.8|299.7|298.8|1222
1736843810000|2025-01-14 08:36:50||298.9||298.9||298.9||298.9|5042
1736843820000|2025-01-14 08:37:00|300.7|299.9|300.3|299.8|300.7|299.9|300.3|299.8|3460
1736843830000|2025-01-14 08:37:10|300.2|299.5|299.7|299.2|300.2|299.5|299.7|299.2|925
1736843840000|2025-01-14 08:37:20|||||||||75
1736843850000|2025-01-14 08:37:30|||||||||8075
1736843860000|2025-01-14 08:37:40|299.5|300.3|299.8|299.3|301|300.3|299.5|299.3|2052
1736843870000|2025-01-14 08:37:50|299.6|299|299.6|299|300.8|300|299.3|299|4591
1736843880000|2025-01-14 08:38:00|300.3|299.5|303.2|302.3|303.4|302.4|300.3|299.5|1150
1736843890000|2025-01-14 08:38:10|303|301.7|302.3|301.7|303|301.7|302.3|301.7|78
1736843900000|2025-01-14 08:38:20|302.2|300.4|301.6|300.4|302.2|300.4|301.6|300.4|802
1736843910000|2025-01-14 08:38:30||300.5||300.5||300.5||300.5|1049
1736843920000|2025-01-14 08:38:40|300.7|300|299.6|299|300.7|300.1|299.6|299|2803
1736843930000|2025-01-14 08:38:50|299.1|298.7|299|298|299.1|298.7|299|298|1744
1736843940000|2025-01-14 08:39:00|301.3|300.2|299.6|298.4|301.3|300.2|299.6|298.4|3952
1736843950000|2025-01-14 08:39:10|||||||||1893
1736843960000|2025-01-14 08:39:20|300|299.7|300|299.7|300|299.7|300|299.7|772
1736843970000|2025-01-14 08:39:30|299.6|299.3|299.8|299.3|299.8|299.3|299.6|299.3|1970
1736843980000|2025-01-14 08:39:40|300|299.4|301|300.4|301|300.4|300|299.3|2265
1736843990000|2025-01-14 08:39:50|300.8|300.5|300.8|300.2|300.8|300.5|300.8|300.2|2363
1736844000000|2025-01-14 08:40:00|301.1|300.7|301.6|301.1|301.6|301.2|300.9|300.2|1840
1736844010000|2025-01-14 08:40:10|301.5|301.4|301.5|301.1|301.5|301.4|301.5|301.1|3920
1736844020000|2025-01-14 08:40:20|||||||||8000
1736844030000|2025-01-14 08:40:30|||||||||422
1736844050000|2025-01-14 08:40:50|301.4|299.4|300.6|299.4|301.4|299.4|300.6|299.4|1873
1736844080000|2025-01-14 08:41:20||299.5||299.5||299.5||299.5|722
1736844090000|2025-01-14 08:41:30|||||||||3341
1736844100000|2025-01-14 08:41:40|||||||||661
1736844110000|2025-01-14 08:41:50|||||||||212
1736844120000|2025-01-14 08:42:00|||||||||1201
1736844130000|2025-01-14 08:42:10|300|299.2|300.6|299.9|300.6|299.9|299.6|299|10297
1736844140000|2025-01-14 08:42:20|||||||||979
1736844160000|2025-01-14 08:42:40|300.2|300|300.6|300|300.6|300|300.2|300|500
1736844170000|2025-01-14 08:42:50|||||||||5882
1736844180000|2025-01-14 08:43:00|301|300.5|300.4|299.9|301|300.5|300.3|299.9|9346
1736844190000|2025-01-14 08:43:10|300.5||300.5||300.5||300.5||0
1736844200000|2025-01-14 08:43:20|||||||||2000
1736844220000|2025-01-14 08:43:40|300.2|299.7|300.2|299.7|300.2|299.7|300.2|299.7|1218
1736844230000|2025-01-14 08:43:50|300.1|299.5|299.8|298.9|300.1|299.5|299.8|298.9|591
1736844260000|2025-01-14 08:44:20|||||||||35000
1736844280000|2025-01-14 08:44:40|299.7|299.2|299.7|299.2|299.7|299.2|299.7|299.2|333
1736844290000|2025-01-14 08:44:50||299.1||299.1||299.1||299.1|0
1736844300000|2025-01-14 08:45:00|299.5|298.9|299.5|298.9|299.5|298.9|299.5|298.9|10695
1736844310000|2025-01-14 08:45:10|298.8|298.2|298.8|298.2|298.8|298.2|298.8|298.2|507
1736844320000|2025-01-14 08:45:20||298||298.4||298.4||298|687
1736844330000|2025-01-14 08:45:30|299|298.5|299.1|298.5|299.1|298.5|299|298.5|3581
1736844340000|2025-01-14 08:45:40|299.7|299|299.7|299|299.7|299|299.7|299|3599
1736844350000|2025-01-14 08:45:50|299.1|298.5|299.4|298.8|299.4|298.8|299.1|298.5|1490
1736844360000|2025-01-14 08:46:00|||||||||1000
1736844370000|2025-01-14 08:46:10|299.3|298.7|299.3|298.5|299.3|298.7|299.3|298.5|1549
1736844380000|2025-01-14 08:46:20|301.4|300.3|301.4|300.8|301.4|300.8|301.4|300.3|5102
1736844390000|2025-01-14 08:46:30|301.3|300.5|301.3|300.4|301.3|300.5|301.3|300.4|1702
1736844400000|2025-01-14 08:46:40|301|300.5|301.4|300.9|301.4|300.9|301|300.5|824
1736844410000|2025-01-14 08:46:50|301.1|300.5|300.8|300.2|301.1|300.6|300.8|300.2|2432
1736844420000|2025-01-14 08:47:00|300.9|300.3|300.9|300.3|300.9|300.3|300.9|300.3|503
1736844430000|2025-01-14 08:47:10|300.8|300.2|300.8|300.2|300.8|300.2|300.8|300.2|1485
1736844440000|2025-01-14 08:47:20|300.9|300.3|300.9|300.4|300.9|300.4|300.9|300.3|500
1736844450000|2025-01-14 08:47:30|301.1|300.7|301.8|301.2|301.8|301.2|301.1|300.7|1281
1736844480000|2025-01-14 08:48:00|302.6|301.4|302.6|301.9|302.6|301.9|302.6|301.3|1375
1736844490000|2025-01-14 08:48:10|302|302|302.9|302.3|302.9|302.3|302|302|3093
1736844500000|2025-01-14 08:48:20|303.3|302.4|303.4|302.9|303.4|302.9|303.3|302.4|917
1736844520000|2025-01-14 08:48:40|||||||||2505
1736844530000|2025-01-14 08:48:50|303.2|303.2|303|302.5|303.2|303.2|303|302.5|912
1736844540000|2025-01-14 08:49:00|||||||||728
1736844560000|2025-01-14 08:49:20|302.3|301.8|302.3|301.7|302.3|301.8|302.3|301.7|714
1736844570000|2025-01-14 08:49:30|302.6|302.1|302.6|302.3|302.8|302.4|302.6|302.1|281
1736844580000|2025-01-14 08:49:40||302.4||302.4||302.4||302.4|0
1736844590000|2025-01-14 08:49:50|||||||||138
1736844600000|2025-01-14 08:50:00|303|302.7|303.9|303.2|303.9|303.2|303|302.7|1110
1736844610000|2025-01-14 08:50:10|303.6|303|303.6|303|303.6|303|303.6|303|452
1736844620000|2025-01-14 08:50:20|303.7||303.7||303.7||303.7||733
1736844630000|2025-01-14 08:50:30|||||||||100
1736844640000|2025-01-14 08:50:40|||||||||488
1736844650000|2025-01-14 08:50:50|303.6||303.6||303.6||303.6||0
1736844660000|2025-01-14 08:51:00|303|302.7|302.5|302|303|302.7|302.5|302|3014
1736844670000|2025-01-14 08:51:10||301.9||301.9||301.9||301.9|0
1736844680000|2025-01-14 08:51:20|||||||||1233
1736844700000|2025-01-14 08:51:40|302.3||302.3||302.3||302.3||3478
1736844710000|2025-01-14 08:51:50|302|301.7|301.8|301.2|302|301.7|301.8|301.1|248
1736844730000|2025-01-14 08:52:10|||||||||80
1736844750000|2025-01-14 08:52:30|301.3|300.6|301.3|300.6|301.3|300.6|301.3|300.6|2229
1736844780000|2025-01-14 08:53:00|301.4|301.2|301.6|301.2|301.6|301.3|301.4|301.2|235
1736844810000|2025-01-14 08:53:30|301.8||301.8||301.8||301.8||30
1736844820000|2025-01-14 08:53:40|||||||||1967
1736844840000|2025-01-14 08:54:00|302.3|301.9|302.2|301.6|302.3|301.9|302.2|301.6|530
1736844850000|2025-01-14 08:54:10|301.8|301.2|301.8|301.2|301.8|301.2|301.8|301.2|1821
1736844860000|2025-01-14 08:54:20|301.7|301.3|301.9|301.3|301.9|301.5|301.7|301.3|595
1736844890000|2025-01-14 08:54:50|301.8|301.4|301.8|301.3|301.8|301.4|301.8|301.3|1445
1736844910000|2025-01-14 08:55:10|302.2|301.8|302.5|301.8|302.5|301.8|302.2|301.8|764
1736844930000|2025-01-14 08:55:30|||||||||668
1736844940000|2025-01-14 08:55:40|302.4||302.4||302.4||302.4||0
1736844950000|2025-01-14 08:55:50|302.3|301.9|302.5|302.1|302.5|302.1|302.3|301.9|1000
1736844960000|2025-01-14 08:56:00||302.2||302.2||302.2||302.1|812
1736844970000|2025-01-14 08:56:10|303|302.4|303.4|303|303.4|303|303|302.4|397
1736844980000|2025-01-14 08:56:20|303.5||303.5||303.5||303.5||0
1736844990000|2025-01-14 08:56:30|303.6|303.2|303.7|303.2|303.7|303.2|303.6|303.2|0
1736845030000|2025-01-14 08:57:10|303.3|302.8|303.3|302.7|303.3|302.8|303.3|302.7|1207
1736845040000|2025-01-14 08:57:20||302.6||302.6||302.6||302.6|74
1736845050000|2025-01-14 08:57:30|||||||||5103
1736845060000|2025-01-14 08:57:40|303.2|301.8|302.6|301.8|303.2|301.8|302.6|301.8|12568
1736845070000|2025-01-14 08:57:50||302||302||302||302|589
1736845080000|2025-01-14 08:58:00|302.7|302.3|302.9|302.3|303|302.3|302.7|302.3|3012
1736845090000|2025-01-14 08:58:10|302.7|302.1|302.7|302.3|302.7|302.3|302.7|302.1|3205
1736845100000|2025-01-14 08:58:20||302.2||302.4||302.4||302.1|402
1736845110000|2025-01-14 08:58:30|||||||||3840
1736845130000|2025-01-14 08:58:50|||||||||400
1736845140000|2025-01-14 08:59:00|303|302.6|303.3|302.6|303.3|302.6|303|302.6|648
1736845150000|2025-01-14 08:59:10|303.4|302.7|303.5|302.9|303.5|302.9|303.4|302.7|1142
1736845160000|2025-01-14 08:59:20|||||||||332
1736845170000|2025-01-14 08:59:30|303.6||303.6||303.6||303.6||2741
1736845180000|2025-01-14 08:59:40||303||303||303||303|1200
1736845190000|2025-01-14 08:59:50|||||||||114
1736845200000|2025-01-14 09:00:00|303.8|303.1|303.2|302.8|303.8|303.1|303.2|302.8|3939
1736845210000|2025-01-14 09:00:10|303.1||303.2||303.2||303.1||606
1736845220000|2025-01-14 09:00:20|303.5|303.1|304|303.4|304|303.4|303.5|303.1|1510
1736845260000|2025-01-14 09:01:00|303.4|302.8|303.4|302.9|303.4|302.9|303.4|302.8|2761
1736845300000|2025-01-14 09:01:40||303||303||303||303|992
1736845310000|2025-01-14 09:01:50|303.6|303.1|303.6|303.3|303.6|303.3|303.6|303.1|492
1736845320000|2025-01-14 09:02:00|||||||||7223
1736845330000|2025-01-14 09:02:10|303.7|303.4|303.7|303.4|303.7|303.4|303.7|303.4|1220
1736845340000|2025-01-14 09:02:20|303.8|303.5|303.8|303.5|303.8|303.5|303.8|303.5|1207
1736845350000|2025-01-14 09:02:30|304.3|303.9|304.8|304.3|304.9|304.4|304.3|303.9|2047
1736845360000|2025-01-14 09:02:40|||||||||3100
1736845380000|2025-01-14 09:03:00|||||||||985
1736845390000|2025-01-14 09:03:10|304.5|304|304.4|304|304.5|304|304.4|304|88
1736845410000|2025-01-14 09:03:30|304.5|304.1|304.5|304.2|304.5|304.2|304.4|304.1|1416
1736845420000|2025-01-14 09:03:40|304|303.8|304.5|304|304.5|304|304|303.8|5417
1736845440000|2025-01-14 09:04:00|||||||||126
1736845460000|2025-01-14 09:04:20|||||||||1500
1736845470000|2025-01-14 09:04:30|||||||||221
1736845500000|2025-01-14 09:05:00|||||||||359
1736845510000|2025-01-14 09:05:10|304.1|303.8|303.9|303.5|304.1|303.8|303.9|303.5|1282
1736845520000|2025-01-14 09:05:20|303.8||303.8||303.8||303.8||0
1736845530000|2025-01-14 09:05:30|303.9||303.9||303.9||303.9||0
1736845540000|2025-01-14 09:05:40|||||||||1125
1736845550000|2025-01-14 09:05:50|304.1|303.6|304.1|303.6|304.1|303.6|304.1|303.6|6245
1736845560000|2025-01-14 09:06:00|304.2|303.7|304.2|303.8|304.2|303.8|304.2|303.7|839
1736845570000|2025-01-14 09:06:10|304.3|304|304.5|304.1|304.5|304.1|304.3|304|803
1736845580000|2025-01-14 09:06:20|304.8|304.5|305|304.6|305|304.6|304.8|304.5|2857
1736845590000|2025-01-14 09:06:30|||||||||32906
1736845600000|2025-01-14 09:06:40|305.3|304.8|305.3|304.8|305.3|304.8|305.3|304.8|743
1736845620000|2025-01-14 09:07:00|||||||||1
1736845660000|2025-01-14 09:07:40|305.6|304.9|306|305.4|306|305.5|305.6|304.9|13903
1736845670000|2025-01-14 09:07:50|||||||||778
1736845680000|2025-01-14 09:08:00|||||||||1
1736845690000|2025-01-14 09:08:10|305.6|305.2|305.6|305.4|305.6|305.4|305.6|305.2|869
1736845700000|2025-01-14 09:08:20|305.3|305.3|305.3|304.8|305.3|305.3|305.3|304.8|150
1736845710000|2025-01-14 09:08:30||304.9||304.9||304.9||304.9|6
1736845720000|2025-01-14 09:08:40|||||||||1000
1736845730000|2025-01-14 09:08:50|305|304.7|307.4|306.9|307.4|306.9|304.7|304.2|12914
1736845740000|2025-01-14 09:09:00|307.1|307.1|306.7|306.4|307.1|307.2|306.7|306.4|7665
1736845750000|2025-01-14 09:09:10|306.6|306.5|306.4|306|306.6|306.5|306.4|306|5863
1736845770000|2025-01-14 09:09:30|||||||||500
1736845780000|2025-01-14 09:09:40|||||||||2100
1736845790000|2025-01-14 09:09:50|||||||||1500
1736845800000|2025-01-14 09:10:00|306.2|305.7|306.2|305.7|306.2|305.7|306.2|305.7|532
1736845810000|2025-01-14 09:10:10|306.5|305.8|306.9|306.5|306.9|306.5|306.5|305.8|3117
1736845820000|2025-01-14 09:10:20|306.8||306.9||306.9||306.8||800
1736845830000|2025-01-14 09:10:30|306.8||306.8||306.8||306.8||2500
1736845840000|2025-01-14 09:10:40|306.7|306.1|306.7|306.2|306.7|306.2|306.7|306.1|3400
1736845860000|2025-01-14 09:11:00|||||||||3206
1736845870000|2025-01-14 09:11:10|307.2|306.9|307|306.8|307.2|306.9|307|306.6|11840
1736845880000|2025-01-14 09:11:20|306.8|306.3|306.8|306.6|306.8|306.6|306.8|306.3|10000
1736845890000|2025-01-14 09:11:30|306.7|306.4|306.6|306.4|306.7|306.4|306.6|306.4|1285
1736845900000|2025-01-14 09:11:40|306.4|306.5|306.7|306.4|306.7|306.5|306.3|306.1|14378
1736845910000|2025-01-14 09:11:50||306.5||306.5||306.5||306.5|5335
1736845920000|2025-01-14 09:12:00|306.5|306.3|306.7|306.6|306.7|306.6|306.5|306.3|1289
1736845930000|2025-01-14 09:12:10|306.8||306.8||306.8||306.8||6296
1736845940000|2025-01-14 09:12:20|306.7|306.5|306.7|306.3|306.7|306.5|306.7|306.3|4245
1736845950000|2025-01-14 09:12:30|306.8|306.5|306.8|306.5|306.8|306.5|306.8|306.5|540
1736846000000|2025-01-14 09:13:20|306.6|306.3|306.6|306.3|306.6|306.3|306.6|306.3|2042
1736846010000|2025-01-14 09:13:30|||||||||697
1736846030000|2025-01-14 09:13:50|305.4|304.8|305.3|304.8|305.4|304.8|305.3|304.8|1982
1736846040000|2025-01-14 09:14:00|305.1|305|305.3|305|305.3|305|305.1|305|3248
1736846050000|2025-01-14 09:14:10|305.4|304.8|305.4|305|305.4|305.1|305.4|304.8|1198
1736846060000|2025-01-14 09:14:20|305.1|304.8|304.9|304.4|305.1|304.8|304.9|304.4|3034
1736846070000|2025-01-14 09:14:30|||||||||3518
1736846080000|2025-01-14 09:14:40|304.1|303.7|303.9|302.8|304.1|303.7|303.9|302.8|2323
1736846090000|2025-01-14 09:14:50|303.7|303.4|303.4|302.9|303.7|303.4|303.4|302.9|1435
1736846120000|2025-01-14 09:15:20|||||||||100
1736846130000|2025-01-14 09:15:30|||||||||1363
1736846150000|2025-01-14 09:15:50|||||||||995
1736846180000|2025-01-14 09:16:20|303|302.6|303|302.6|303|302.6|303|302.6|2661
1736846190000|2025-01-14 09:16:30|||||||||722
1736846200000|2025-01-14 09:16:40|302.7|302.1|302.6|302.1|302.7|302.2|302.6|302.1|419
1736846220000|2025-01-14 09:17:00|302.2|301.3|302.2|301.3|302.2|301.3|302.2|301.3|743
1736846230000|2025-01-14 09:17:10|||||||||2500
1736846270000|2025-01-14 09:17:50|||||||||180
1736846280000|2025-01-14 09:18:00|302|302.1|302.7|302.1|302.7|302.1|302|302.1|474
1736846300000|2025-01-14 09:18:20||302.2||302.2||302.2||302.2|32
1736846340000|2025-01-14 09:19:00|302.6|302.3|302.6|302.2|302.6|302.3|302.6|302.2|285
1736846350000|2025-01-14 09:19:10|302.5||302.5||302.5||302.5||2461
1736846370000|2025-01-14 09:19:30|302.1|301.5|302.1|301.5|302.1|301.5|302.1|301.5|67
1736846380000|2025-01-14 09:19:40|301.8|301.1|301.8|301|301.8|301.1|301.8|300.8|282
1736846390000|2025-01-14 09:19:50||301.1||301.2||301.2||301.1|722
1736846400000|2025-01-14 09:20:00|301.1|300.3|301.1|300.3|301.1|300.3|301.1|300.3|1295
1736846410000|2025-01-14 09:20:10|301|300.2|301|300.1|301|300.2|301|300|3000
1736846420000|2025-01-14 09:20:20|||||||||1083
1736846450000|2025-01-14 09:20:50|||||||||9425
1736846460000|2025-01-14 09:21:00|300|299.2|299|298.3|300|299.4|299|298.3|2370
1736846470000|2025-01-14 09:21:10|298.6||298.6||298.6||298.6||0
1736846480000|2025-01-14 09:21:20||298.2||298.2||298.2||298.2|0
1736846500000|2025-01-14 09:21:40|||||||||336
1736846510000|2025-01-14 09:21:50|300.2|299.5|299.5|299.2|300.2|299.5|299.5|299.1|1434
1736846520000|2025-01-14 09:22:00|299.8|299.3|299.8|299.4|299.8|299.4|299.8|299.3|324
1736846540000|2025-01-14 09:22:20|299.5|299.5|299.5|298.9|299.5|299.5|299.5|298.7|4015
1736846570000|2025-01-14 09:22:50|||||||||232
1736846580000|2025-01-14 09:23:00|||||||||3657
1736846590000|2025-01-14 09:23:10|||||||||33
1736846610000|2025-01-14 09:23:30|||||||||3005
1736846630000|2025-01-14 09:23:50|||||||||15
1736846650000|2025-01-14 09:24:10|298.9|298.3|298.5|297.3|298.9|298.3|298.5|297.3|916
1736846660000|2025-01-14 09:24:20|298.4|297.4|298.7|297.8|298.7|297.8|297.9|297.3|7430
1736846670000|2025-01-14 09:24:30|298.6||298.6||298.6||298.6||0
1736846690000|2025-01-14 09:24:50|298.5|298.3|298.4|298|298.5|298.3|298.4|297.6|782
1736846700000|2025-01-14 09:25:00|298.6|298.1|298.6|298.2|298.6|298.2|298.6|298.1|415
1736846710000|2025-01-14 09:25:10|298.9|298.3|298.9|298.3|298.9|298.3|298.9|298.3|2134
1736846720000|2025-01-14 09:25:20|298.5|298|298.5|298|298.5|298|298.5|298|444
1736846740000|2025-01-14 09:25:40|||||||||166
1736846760000|2025-01-14 09:26:00|297.8|296.4|297.8|296.4|297.8|296.4|297.8|296.4|3119
1736846770000|2025-01-14 09:26:10|297.7|296.2|297.7|296.2|297.7|296.2|297.7|296.1|0
1736846780000|2025-01-14 09:26:20||296.3||296.3||296.3||296.3|3200
1736846790000|2025-01-14 09:26:30||296.4||296.4||296.4||296.4|0
1736846810000|2025-01-14 09:26:50|||||||||844
1736846860000|2025-01-14 09:27:40|||||||||334
1736846880000|2025-01-14 09:28:00|||||||||421
1736846900000|2025-01-14 09:28:20|||||||||875
1736846940000|2025-01-14 09:29:00|||||||||1000
1736846970000|2025-01-14 09:29:30|297.6|293.3|296|293.3|297.6|293.3|296|293.3|1914
1736846980000|2025-01-14 09:29:40||293.5||293.6||293.6||293.5|0
1736846990000|2025-01-14 09:29:50||293.7||294.4||294.4||293.7|0
1736847000000|2025-01-14 09:30:00|||||||||342
1736847010000|2025-01-14 09:30:10|295.9||295.9||295.9||295.9||685
1736847020000|2025-01-14 09:30:20|||||||||3
1736847030000|2025-01-14 09:30:30|||||||||598
1736847040000|2025-01-14 09:30:40|295.8||295.8||295.8||295.8||50
1736847060000|2025-01-14 09:31:00|296.4|294.5|299.9|298.7|300.2|298.7|296.4|294.5|1123
1736847070000|2025-01-14 09:31:10|301.4|300.1|300.7|299.9|301.4|300.1|300.7|298.4|1242
1736847080000|2025-01-14 09:31:20|300.6|300.2|299.5|298.4|300.6|300.2|299.5|298.4|421
1736847090000|2025-01-14 09:31:30|299.4|296.7|298.7|296.7|299.4|296.7|298.7|296.7|3286
1736847100000|2025-01-14 09:31:40|298.6|296.9|298.6|297.1|298.6|297.1|298.6|296.9|4220
1736847110000|2025-01-14 09:31:50|297.7|297|297.1|295.9|297.7|297|297|295.7|8227
1736847130000|2025-01-14 09:32:10|297.2|297.2|298.3|296.9|298.3|297.2|297.2|296.9|1593
1736847150000|2025-01-14 09:32:30||297.1||297.1||297.1||297.1|7308
1736847160000|2025-01-14 09:32:40||297.2||297.2||297.2||297.2|541
1736847180000|2025-01-14 09:33:00|||||||||168
1736847190000|2025-01-14 09:33:10||297.3||297.3||297.3||297.3|999
1736847200000|2025-01-14 09:33:20|298.2||298.2||298.2||298.2||0
1736847220000|2025-01-14 09:33:40|298||298||298||298||0
1736847270000|2025-01-14 09:34:30|298.4|297.8|298.4|297.8|298.4|297.8|298.4|297.8|473
1736847300000|2025-01-14 09:35:00|||||||||230
1736847360000|2025-01-14 09:36:00|||||||||16
1736847370000|2025-01-14 09:36:10|297.5|296.5|297.3|296.5|297.5|296.5|297.3|296.5|69
1736847380000|2025-01-14 09:36:20|299.1|298.1|299.1|298.1|299.1|298.1|299.1|298.1|3073
1736847390000|2025-01-14 09:36:30|||||||||100
1736847430000|2025-01-14 09:37:10|299.5|298.9|299|298.1|299.5|299|298.6|297.6|4330
1736847450000|2025-01-14 09:37:30|||||||||3647
1736847490000|2025-01-14 09:38:10||298||298||298||298|0
1736847500000|2025-01-14 09:38:20||297.9||297.8||297.9||297.8|0
1736847510000|2025-01-14 09:38:30|298.9|297.9|297.5|296.6|298.9|298|297.5|296.6|2724
1736847530000|2025-01-14 09:38:50|297.7|297|298.3|297.8|298.8|298.1|297.7|297|617
1736847540000|2025-01-14 09:39:00|298.4|297.9|298.6|297.9|298.6|297.9|298.3|297.9|89
1736847550000|2025-01-14 09:39:10|||||||||17
1736847560000|2025-01-14 09:39:20|||||||||50
1736847590000|2025-01-14 09:39:50|299.3|298|299.3|298.5|299.3|298.5|299.3|298|1120
1736847600000|2025-01-14 09:40:00|298.9|298.3|299.2|298.2|299.2|298.5|298.9|298.2|1188
1736847610000|2025-01-14 09:40:10|||||||||5663
1736847640000|2025-01-14 09:40:40|||||||||800
1736847680000|2025-01-14 09:41:20|300.1|299.4|300.1|299.4|300.1|299.4|300.1|299.4|450
1736847690000|2025-01-14 09:41:30|300.4|299.8|300.4|299.7|300.4|299.8|300.4|299.7|1940
1736847710000|2025-01-14 09:41:50|299.7|299.1|299.7|299|299.7|299.1|299.7|299|2082
1736847720000|2025-01-14 09:42:00||298.9||298.9||298.9||298.9|204
1736847730000|2025-01-14 09:42:10||298.8||298.8||298.8||298.8|0
1736847750000|2025-01-14 09:42:30||298.6||298.6||298.6||298.6|0
1736847760000|2025-01-14 09:42:40|299.6|298.4|299.6|298.4|299.6|298.4|299.6|298.4|0
1736847790000|2025-01-14 09:43:10|299.5||299.5||299.5||299.5||0
1736847800000|2025-01-14 09:43:20||298.5||298.5||298.5||298.5|0
1736847810000|2025-01-14 09:43:30|299.4||299.4||299.4||299.4||0
1736847820000|2025-01-14 09:43:40||298.6||298.6||298.6||298.6|139
1736847830000|2025-01-14 09:43:50|298.7|298.4|298.7|298.3|298.7|298.4|298.7|298.3|488
1736847850000|2025-01-14 09:44:10|298.8||298.8||298.8||298.8||20
1736847930000|2025-01-14 09:45:30|298.4|298|298.2|297.3|298.4|298|298.2|297.3|512
1736847960000|2025-01-14 09:46:00||297.4||297.4||297.4||297.4|0
1736848020000|2025-01-14 09:47:00|||||||||328
1736848120000|2025-01-14 09:48:40|297.2|296.5|297|296|297.2|296.5|297|296|676
1736848130000|2025-01-14 09:48:50|296.9|296.1|297.3|296.5|297.3|297|296.9|296.1|9808
1736848140000|2025-01-14 09:49:00||296.4||296.4||296.4||296.4|0
1736848180000|2025-01-14 09:49:40|300.3|299.5|300.1|299.3|300.3|299.5|300.1|299.3|1264
1736848190000|2025-01-14 09:49:50|299.6|298.7|299.7|298.8|299.7|298.8|299.6|298.7|64
1736848200000|2025-01-14 09:50:00|299|298.6|298.8|298.2|299|298.6|298.8|298.2|707
1736848210000|2025-01-14 09:50:10|301.6|298.1|301.5|300.5|301.6|300.5|301.5|297.9|2011
1736848220000|2025-01-14 09:50:20|300.4|299.8|300.8|300|300.8|300|300|299.8|1538
1736848230000|2025-01-14 09:50:30|301||300.8||301||300.8||1000
1736848240000|2025-01-14 09:50:40||299.9||299.8||299.9||299.8|0
1736848260000|2025-01-14 09:51:00|||||||||10
1736848300000|2025-01-14 09:51:40|||||||||713
1736848310000|2025-01-14 09:51:50|||||||||9
1736848320000|2025-01-14 09:52:00|300.7|299.7|300.7|299.6|300.7|299.7|300.7|299.6|0
1736848340000|2025-01-14 09:52:20|||||||||1025
1736848360000|2025-01-14 09:52:40|300.1|299.1|300.1|299.1|300.1|299.1|300.1|299.1|453
1736848370000|2025-01-14 09:52:50|||||||||13326
1736848380000|2025-01-14 09:53:00|299.6|299|299.6|299|299.6|299|299.6|299|0
1736848390000|2025-01-14 09:53:10|299.3|298.4|299.5|298.5|299.5|298.5|299.3|298.4|727
1736848400000|2025-01-14 09:53:20|299.4||299.4||299.4||299.4||0
1736848450000|2025-01-14 09:54:10|299|297.3|298|297.2|299|297.3|298|297.1|189
1736848460000|2025-01-14 09:54:20|297.9||297.9||297.9||297.9||0
1736848480000|2025-01-14 09:54:40|297.8||297.8||297.8||297.8||0
1736848510000|2025-01-14 09:55:10|297.7||297.7||297.7||297.7||463
1736848520000|2025-01-14 09:55:20|297.6||297.6||297.6||297.6||0
1736848530000|2025-01-14 09:55:30|297.5||297.6||297.6||297.5||0
1736848550000|2025-01-14 09:55:50|297.5||297.5||297.5||297.5||0
1736848560000|2025-01-14 09:56:00|297.9|297.4|297.9|297.4|297.9|297.4|297.9|297.4|1018
1736848570000|2025-01-14 09:56:10|||||||||6111
1736848590000|2025-01-14 09:56:30||297.5||297.5||297.5||297.5|1035
1736848600000|2025-01-14 09:56:40|297.5|297|297.5|297|297.5|297|297.5|297|1400
1736848610000|2025-01-14 09:56:50|297.7|296.6|297.4|296.6|297.7|296.6|297.4|296.6|1011
1736848620000|2025-01-14 09:57:00|298.9|298.2|298.9|298.2|298.9|298.2|298.9|298.2|680
1736848630000|2025-01-14 09:57:10|299.5|299|299|298.4|299.5|299|299|298.3|5809
1736848640000|2025-01-14 09:57:20|299.1||299||299.1||299||0
1736848650000|2025-01-14 09:57:30||298.3||298.2||298.4||298.2|0
1736848720000|2025-01-14 09:58:40||298.3||298.3||298.3||298.3|0
1736848760000|2025-01-14 09:59:20|||||||||675
1736848830000|2025-01-14 10:00:30|298.9|298|298.4|298|298.9|298|298.4|298|89
1736848840000|2025-01-14 10:00:40|298.1|297.5|298|297.5|298.1|297.5|298|297.5|86
1736848860000|2025-01-14 10:01:00|||||||||22
1736848870000|2025-01-14 10:01:10|||||||||191
1736848880000|2025-01-14 10:01:20||297.6||297.6||297.6||297.6|722
1736848890000|2025-01-14 10:01:30||297.5||297.5||297.5||297.5|0
1736848900000|2025-01-14 10:01:40||297.4||297.3||297.4||297.3|50
1736848920000|2025-01-14 10:02:00|297.9|297.4|299.2|298.5|299.2|298.5|297.9|297.4|2530
1736848930000|2025-01-14 10:02:10|||||||||4
1736848960000|2025-01-14 10:02:40|299.1||299.1||299.1||299.1||0
1736848970000|2025-01-14 10:02:50|298.8|298.4|299.1|298.7|299.1|298.7|298.8|298.4|708
1736849000000|2025-01-14 10:03:20|||||||||65
1736849010000|2025-01-14 10:03:30|||||||||791
1736849030000|2025-01-14 10:03:50|299.4|299|299.9|299.3|299.9|299.3|299.4|299|2876
1736849040000|2025-01-14 10:04:00||299.4||299.4||299.4||299.4|8714
1736849070000|2025-01-14 10:04:30|||||||||6752
1736849120000|2025-01-14 10:05:20|299.4|298.9|299.4|298.8|299.4|298.9|299.4|298.8|13
1736849130000|2025-01-14 10:05:30|299.3|298.7|299.3|298.7|299.3|298.7|299.3|298.7|0
1736849140000|2025-01-14 10:05:40|299.2||299.2||299.2||299.2||0
1736849150000|2025-01-14 10:05:50|299.4|298.8|299.4|298.8|299.4|298.8|299.4|298.8|287
1736849160000|2025-01-14 10:06:00||298.9||298.9||298.9||298.9|0
1736849190000|2025-01-14 10:06:30|||||||||300
1736849220000|2025-01-14 10:07:00|299.3||299.3||299.3||299.3||0
1736849240000|2025-01-14 10:07:20|299.1|299|298.9|298.5|299.1|299|298.9|298.5|647
1736849300000|2025-01-14 10:08:20||298.6||298.7||298.7||298.6|517
1736849310000|2025-01-14 10:08:30|298.6|298.6|298.8|298.2|298.8|298.6|298.6|298.2|2001
1736849320000|2025-01-14 10:08:40|298.9||298.9||298.9||298.9||0
1736849380000|2025-01-14 10:09:40|298.8||298.8||298.8||298.8||0
1736849400000|2025-01-14 10:10:00|299.9|299.3|299.9|299.3|299.9|299.3|299.9|299.3|345
1736849420000|2025-01-14 10:10:20|||||||||34
1736849440000|2025-01-14 10:10:40||299.4||299.4||299.4||299.4|460
1736849470000|2025-01-14 10:11:10|||||||||2000
1736849510000|2025-01-14 10:11:50|300||300||300||300||3491
1736849550000|2025-01-14 10:12:30|||||||||1000
1736849590000|2025-01-14 10:13:10|||||||||1
1736849610000|2025-01-14 10:13:30|299.6|299|299.6|299|299.6|299|299.6|299|385
1736849630000|2025-01-14 10:13:50||299.1||299.1||299.1||299.1|0
1736849640000|2025-01-14 10:14:00||299||299||299||299|697
1736849670000|2025-01-14 10:14:30||299.2||299.2||299.2||299.2|807
1736849700000|2025-01-14 10:15:00|299.8|299.5|300.1|299.8|300.1|299.8|299.8|299.5|1952
1736849710000|2025-01-14 10:15:10|299.8|299.9|299.8|299.4|299.8|299.9|299.8|299.4|959
1736849720000|2025-01-14 10:15:20||299.3||299.3||299.3||299.3|0
1736849780000|2025-01-14 10:16:20|||||||||612
1736849800000|2025-01-14 10:16:40||299.4||299.3||299.4||299.3|30
1736849850000|2025-01-14 10:17:30|||||||||600
1736849860000|2025-01-14 10:17:40||299.4||299.4||299.4||299.4|722
1736849890000|2025-01-14 10:18:10|299.5|299.2|299.5|299.1|299.5|299.2|299.5|299.1|6761
1736849920000|2025-01-14 10:18:40|299.1|298.7|299.1|298.7|299.1|298.7|299.1|298.7|1250
1736849930000|2025-01-14 10:18:50||298.6||298.6||298.6||298.6|1
1736849950000|2025-01-14 10:19:10||298.5||298.4||298.5||298.4|1404
1736849980000|2025-01-14 10:19:40||298.5||298.5||298.5||298.4|1
1736850000000|2025-01-14 10:20:00|298.9|298.4|298.9|298.5|298.9|298.5|298.9|298.4|270
1736850050000|2025-01-14 10:20:50|298.6|298.3|298.8|298.2|298.8|298.3|298.6|298.2|70
1736850060000|2025-01-14 10:21:00|||||||||421
1736850070000|2025-01-14 10:21:10|298.7||298.5||298.7||298.5||404
1736850080000|2025-01-14 10:21:20|299.2|299|299.4|299|299.4|299.1|299.2|299|766
1736850150000|2025-01-14 10:22:30|299.2||299.2||299.2||299.2||50
1736850160000|2025-01-14 10:22:40|299|298.8|299|298.5|299|298.8|299|298.5|816
1736850170000|2025-01-14 10:22:50|||||||||533
1736850200000|2025-01-14 10:23:20|298.9|298.3|298.7|298.3|298.9|298.3|298.7|298.3|602
1736850240000|2025-01-14 10:24:00|298.6|297.9|298.4|297.9|298.6|297.9|298.4|297.9|60
1736850270000|2025-01-14 10:24:30|298.1|297.7|298.1|297.5|298.1|297.7|298.1|297.5|31
1736850280000|2025-01-14 10:24:40||297.4||297.3||297.4||297.3|0
1736850290000|2025-01-14 10:24:50|298|297.4|297.6|297.1|298|297.4|297.6|297.1|0
1736850300000|2025-01-14 10:25:00|297.5|297|297.4|297|297.5|297|297.4|297|0
1736850310000|2025-01-14 10:25:10|||||||||628
1736850320000|2025-01-14 10:25:20|297.3|296.8|297.2|296.6|297.3|296.8|297.2|296.6|0
1736850330000|2025-01-14 10:25:30|297.1|296.7|297.1|296.7|297.1|296.7|297.1|296.7|0
1736850350000|2025-01-14 10:25:50|296.8|296.3|296.8|296.3|296.8|296.3|296.8|296.3|530
1736850360000|2025-01-14 10:26:00|||||||||500
1736850390000|2025-01-14 10:26:30||296.4||296.3||296.4||296.3|20
1736850420000|2025-01-14 10:27:00|297.2|296.4|297.2|296.6|297.2|296.6|297.2|296.4|453
1736850430000|2025-01-14 10:27:10|297.3||297.3||297.3||297.3||45
1736850460000|2025-01-14 10:27:40|||||||||410
1736850470000|2025-01-14 10:27:50|297.2|296.2|296.8|296.1|297.2|296.2|296.8|296.1|115
1736850510000|2025-01-14 10:28:30||296||296||296||296|0
1736850530000|2025-01-14 10:28:50||295.9||295.9||295.9||295.9|0
1736850540000|2025-01-14 10:29:00|||||||||1000
1736850550000|2025-01-14 10:29:10|296.7||296.7||296.7||296.7||0
1736850560000|2025-01-14 10:29:20|296.1|295.6|296.1|295.6|296.1|295.6|296.1|295.6|638
1736850570000|2025-01-14 10:29:30|295.7|295.1|295.7|295|295.7|295.1|295.7|295|295
1736850580000|2025-01-14 10:29:40|295.6|295.1|295.4|295|295.6|295.2|295.4|295|1576
1736850590000|2025-01-14 10:29:50|295.3||295.4||295.4||295.3||802
1736850600000|2025-01-14 10:30:00|295.3||295.3||295.3||295.3||845
1736850610000|2025-01-14 10:30:10|295|294.7|295|294.7|295|294.7|295|294.7|984
1736850620000|2025-01-14 10:30:20|294.9|294.5|294.9|294.4|294.9|294.5|294.9|294.4|6816
1736850630000|2025-01-14 10:30:30|||||||||30378
1736850670000|2025-01-14 10:31:10|295.2|294.5|295.7|295.2|295.7|295.2|295.2|294.5|288136
1736850680000|2025-01-14 10:31:20||295.5||295.5||295.5||295.5|1230
1736850690000|2025-01-14 10:31:30|296|295.4|296|295.4|296|295.5|296|295.4|1132
1736850720000|2025-01-14 10:32:00|||||||||1796
1736850740000|2025-01-14 10:32:20|||||||||333
1736850750000|2025-01-14 10:32:30|||||||||486
1736850760000|2025-01-14 10:32:40|||||||||3381
1736850770000|2025-01-14 10:32:50|||||||||671
1736850790000|2025-01-14 10:33:10||295.5||295.5||295.5||295.5|1451
1736850820000|2025-01-14 10:33:40||295.6||295.8||295.8||295.6|281
1736850830000|2025-01-14 10:33:50|296.4|296|296.4|296|296.4|296|296.4|296|209
1736850850000|2025-01-14 10:34:10|||||||||517
1736850910000|2025-01-14 10:35:10|295.9|295.5|295.9|295.5|295.9|295.5|295.9|295.5|2724
1736850920000|2025-01-14 10:35:20|295.6|295.2|295.6|295.2|295.6|295.2|295.6|295.2|562
1736850930000|2025-01-14 10:35:30|295.4|295|295.4|294.8|295.4|295|295.2|294.8|1847
1736850960000|2025-01-14 10:36:00|||||||||250
1736850990000|2025-01-14 10:36:30|||||||||650
1736851060000|2025-01-14 10:37:40|295.6|295.1|295.6|295.1|295.6|295.1|295.6|295.1|931
1736851080000|2025-01-14 10:38:00|||||||||201
1736851100000|2025-01-14 10:38:20|295.5|295.2|295.7|295.3|295.7|295.3|295.5|295.2|512
1736851130000|2025-01-14 10:38:50|295.6|295.2|295.6|295.2|295.6|295.2|295.6|295.2|169
1736851140000|2025-01-14 10:39:00|||||||||1000
1736851150000|2025-01-14 10:39:10|295.7||295.7||295.7||295.7||2625
1736851180000|2025-01-14 10:39:40|295.6||295.7||295.7||295.6||0
1736851190000|2025-01-14 10:39:50|||||||||3
1736851200000|2025-01-14 10:40:00|||||||||3
1736851240000|2025-01-14 10:40:40|||||||||150
1736851260000|2025-01-14 10:41:00|295.1|294.6|295.1|294.6|295.1|294.6|295.1|294.6|421
1736851270000|2025-01-14 10:41:10|295.2|294.8|295.2|294.8|295.2|294.8|295.2|294.8|226
1736851280000|2025-01-14 10:41:20||294.7||294.7||294.7||294.7|4000
1736851290000|2025-01-14 10:41:30||294.6||294.6||294.6||294.6|0
1736851320000|2025-01-14 10:42:00|||||||||593
1736851360000|2025-01-14 10:42:40|295.1|294.7|295.1|294.7|295.1|294.8|295.1|294.7|0
1736851370000|2025-01-14 10:42:50|295|295.1|295.5|295.2|295.5|295.2|295|295.1|716
1736851390000|2025-01-14 10:43:10|||||||||168
1736851410000|2025-01-14 10:43:30|295.7|295.4|295.5|295.2|295.7|295.4|295.5|295.2|532
1736851470000|2025-01-14 10:44:30|295.3|295|295.3|294.9|295.3|295|295.3|294.9|538
1736851480000|2025-01-14 10:44:40||294.8||294.9||294.9||294.8|0
1736851490000|2025-01-14 10:44:50|||||||||2000
1736851500000|2025-01-14 10:45:00|||||||||338
1736851560000|2025-01-14 10:46:00|||||||||670
1736851570000|2025-01-14 10:46:10|295.4|295|295.4|295|295.4|295|295.4|295|609
1736851580000|2025-01-14 10:46:20|295.5||295.6||295.6||295.5||0
1736851590000|2025-01-14 10:46:30|295.5||295.6||295.6||295.5||0
1736851600000|2025-01-14 10:46:40|||||||||5
1736851610000|2025-01-14 10:46:50|295.5||295.5||295.5||295.5||0
1736851620000|2025-01-14 10:47:00|295.9|295.4|295.9|295.4|295.9|295.4|295.9|295.4|699
1736851650000|2025-01-14 10:47:30|||||||||6
1736851680000|2025-01-14 10:48:00||295.5||295.5||295.5||295.5|608
1736851720000|2025-01-14 10:48:40|295.8||295.8||295.8||295.8||0
1736851730000|2025-01-14 10:48:50|296.3|295.9|296.3|295.9|296.3|295.9|296.3|295.9|278
1736851740000|2025-01-14 10:49:00|||||||||319
1736851750000|2025-01-14 10:49:10|296.5|296.1|296.5|296.1|296.5|296.1|296.5|296.1|10
1736851770000|2025-01-14 10:49:30|296.6|296.3|296.6|296.3|296.6|296.3|296.6|296.3|257
1736851780000|2025-01-14 10:49:40|296.7|296.5|297|296.5|297|296.5|296.7|296.5|5
1736851790000|2025-01-14 10:49:50|||||||||8
1736851850000|2025-01-14 10:50:50|296.6|296.2|296.6|296.2|296.6|296.2|296.6|296.2|446
1736851890000|2025-01-14 10:51:30|||||||||1004
1736851920000|2025-01-14 10:52:00|||||||||70
1736851950000|2025-01-14 10:52:30|||||||||215
1736851960000|2025-01-14 10:52:40|296.3|295.9|296.3|295.9|296.3|295.9|296.3|295.9|722
1736851970000|2025-01-14 10:52:50|296.1|295.6|296.1|295.5|296.1|295.6|296.1|295.5|661
1736851990000|2025-01-14 10:53:10|296|295.3|296|295.2|296|295.3|296|295.2|0
1736852000000|2025-01-14 10:53:20||295.3||295.3||295.3||295.3|250
1736852010000|2025-01-14 10:53:30|||||||||1
1736852020000|2025-01-14 10:53:40||295.2||295.2||295.2||295.2|0
1736852030000|2025-01-14 10:53:50|||||||||338
1736852050000|2025-01-14 10:54:10|||||||||11583
1736852060000|2025-01-14 10:54:20|||||||||5000
1736852070000|2025-01-14 10:54:30|||||||||402
1736852160000|2025-01-14 10:56:00|||||||||414
1736852170000|2025-01-14 10:56:10|295.3|295|295.3|295|295.3|295|295.3|295|104
1736852180000|2025-01-14 10:56:20|295.1|294.7|295.1|294.7|295.1|294.7|295.1|294.7|192
1736852210000|2025-01-14 10:56:50|294.8|294.3|294.8|294.3|294.8|294.3|294.8|294.3|454
1736852240000|2025-01-14 10:57:20|294.7|294.2|294.7|294.2|294.7|294.2|294.7|294.2|609
1736852260000|2025-01-14 10:57:40|294.8|294.5|294.8|294.5|294.8|294.5|294.8|294.5|335
1736852270000|2025-01-14 10:57:50|295|294.6|295.3|294.9|295.3|294.9|295|294.6|835
1736852280000|2025-01-14 10:58:00||295.2||295.2||295.2||295.2|101
1736852290000|2025-01-14 10:58:10|||||||||1750
1736852300000|2025-01-14 10:58:20|295.9|295.5|295.9|295.5|295.9|295.5|295.9|295.5|1052
1736852400000|2025-01-14 11:00:00|295.4|295|295.4|294.9|295.4|295|295.4|294.9|177
1736852420000|2025-01-14 11:00:20|295.1|294.7|295.2|294.7|295.2|294.7|295.1|294.7|147
1736852430000|2025-01-14 11:00:30|295.1||295.1||295.1||295.1||0
1736852480000|2025-01-14 11:01:20|||||||||168
1736852500000|2025-01-14 11:01:40|||||||||600
1736852510000|2025-01-14 11:01:50|295.4|294.8|295.5|295.1|295.5|295.1|295.4|294.8|847
1736852550000|2025-01-14 11:02:30|297.9|297.3|298.4|298|298.9|298|297.9|297.3|3227
1736852580000|2025-01-14 11:03:00|||||||||165
1736852600000|2025-01-14 11:03:20|298.7|298.2|298.7|298.2|298.7|298.2|298.7|298.2|644
1736852640000|2025-01-14 11:04:00|||||||||3
1736852690000|2025-01-14 11:04:50|298.3|298.5|299|298.6|299|298.6|298.3|298.5|439
1736852700000|2025-01-14 11:05:00|299.3|298.7|299.3|299.1|299.3|299.1|299.3|298.7|685
1736852710000|2025-01-14 11:05:10|299.8|299.2|299.6|299.2|299.8|299.2|299.6|299.2|1373
1736852720000|2025-01-14 11:05:20|299.5|299|299.6|299|299.6|299|299.4|299|352
1736852730000|2025-01-14 11:05:30|||||||||34
1736852740000|2025-01-14 11:05:40||299.1||299.1||299.1||299.1|0
1736852770000|2025-01-14 11:06:10||299.2||299.3||299.3||299.2|500
1736852830000|2025-01-14 11:07:10|299.3|298.8|299.3|298.8|299.3|298.8|299.3|298.8|880
1736852840000|2025-01-14 11:07:20|299.2|298.6|299.1|298.6|299.2|298.6|299.1|298.6|0
1736852860000|2025-01-14 11:07:40||298.5||298.6||298.6||298.5|0
1736852890000|2025-01-14 11:08:10||298.5||298.5||298.5||298.5|0
1736852900000|2025-01-14 11:08:20||298.6||298.6||298.6||298.6|0
1736852910000|2025-01-14 11:08:30|298.9|298.7|298.9|298.6|298.9|298.7|298.9|298.6|1592
1736852970000|2025-01-14 11:09:30|||||||||1
1736852990000|2025-01-14 11:09:50|||||||||1400
1736853110000|2025-01-14 11:11:50|||||||||825
1736853210000|2025-01-14 11:13:30|298.8||298.9||298.9||298.8||23
1736853220000|2025-01-14 11:13:40|298.6|298.7|298.7|298.5|298.7|298.7|298.6|298.4|257
1736853250000|2025-01-14 11:14:10|||||||||96
1736853310000|2025-01-14 11:15:10|||||||||1165
1736853340000|2025-01-14 11:15:40|298.6|298.2|298.6|298.2|298.6|298.2|298.5|298.2|178
1736853350000|2025-01-14 11:15:50|298.5||298.5||298.5||298.5||582
1736853380000|2025-01-14 11:16:20|||||||||632
1736853390000|2025-01-14 11:16:30|298.4||298.4||298.4||298.4||0
1736853410000|2025-01-14 11:16:50|||||||||1096
1736853420000|2025-01-14 11:17:00||298.3||298||298.3||298|0
1736853430000|2025-01-14 11:17:10|298.3|297.9|298.2|297.9|298.3|297.9|298.2|297.9|220
1736853440000|2025-01-14 11:17:20|||||||||365
1736853460000|2025-01-14 11:17:40|||||||||622
1736853470000|2025-01-14 11:17:50|299.9|299.4|300.5|299.8|300.5|299.8|299.9|299.4|369
1736853510000|2025-01-14 11:18:30||299.9||299.9||299.9||299.9|0
1736853520000|2025-01-14 11:18:40||300.1||300.1||300.1||300.1|0
1736853560000|2025-01-14 11:19:20|||||||||1000
1736853570000|2025-01-14 11:19:30|||||||||1316
1736853590000|2025-01-14 11:19:50|300.4|300|300.3|300|300.4|300|300.3|300|334
1736853600000|2025-01-14 11:20:00|300.8|300.5|301.1|300.6|301.1|300.8|300.8|300.5|2021
1736853660000|2025-01-14 11:21:00|300.9|300.3|300.9|300.3|300.9|300.3|300.9|300.3|2811
1736853700000|2025-01-14 11:21:40|300.8||300.8||300.8||300.8||39
1736853760000|2025-01-14 11:22:40|||||||||1
1736853770000|2025-01-14 11:22:50|||||||||1600
1736853800000|2025-01-14 11:23:20|300.7|299.8|300.2|300|300.7|300|300.2|299.8|2789
1736853810000|2025-01-14 11:23:30|300.1|299.9|300.1|299.9|300.1|299.9|300.1|299.9|21
1736853820000|2025-01-14 11:23:40|299.8|299.3|300|299.5|300|299.5|299.8|299.3|3102
1736853830000|2025-01-14 11:23:50|||||||||627
1736853840000|2025-01-14 11:24:00|||||||||689
1736853860000|2025-01-14 11:24:20|299.7|299.1|299.7|299.1|299.7|299.1|299.7|299.1|86
1736853890000|2025-01-14 11:24:50|||||||||49
1736853930000|2025-01-14 11:25:30|299.3|298.7|299.3|298.7|299.3|298.7|299.3|298.7|136
1736853990000|2025-01-14 11:26:30||298.8||298.8||298.8||298.8|734
1736854040000|2025-01-14 11:27:20|||||||||350
1736854060000|2025-01-14 11:27:40|||||||||3
1736854070000|2025-01-14 11:27:50|||||||||402
1736854080000|2025-01-14 11:28:00|299.2|298.7|299.1|298.7|299.2|298.7|299.1|298.7|25018
1736854100000|2025-01-14 11:28:20|298.6|298.1|298.4|298.1|298.6|298.2|298.4|298.1|291
1736854110000|2025-01-14 11:28:30|||||||||513
1736854130000|2025-01-14 11:28:50|298.1|297.9|298.2|297.9|298.2|297.9|298.1|297.9|835
1736854140000|2025-01-14 11:29:00|297.9|297.6|297.9|297.6|297.9|297.6|297.9|297.6|33284
1736854150000|2025-01-14 11:29:10|297.4|297.2|297.4|297.2|297.4|297.2|297.4|297.2|634
1736854160000|2025-01-14 11:29:20|297.9|297.6|298|297.9|298|297.9|297.9|297.6|1467
1736854170000|2025-01-14 11:29:30|||||||||3589
1736854180000|2025-01-14 11:29:40|298.2|298|298.2|298|298.2|298|298.2|298|22
1736854190000|2025-01-14 11:29:50|||||||||4
1736854200000|2025-01-14 11:30:00|||||||||2
1736854220000|2025-01-14 11:30:20|298.6|298.4|298.6|298.1|298.6|298.4|298.5|298.1|760
1736854230000|2025-01-14 11:30:30|298.5||298.5||298.5||298.5||0
1736854240000|2025-01-14 11:30:40|298.6|298.3|298.7|298.5|298.7|298.5|298.5|298.3|437
1736854250000|2025-01-14 11:30:50|298.8|298.6|298.8|298.6|298.8|298.6|298.8|298.6|5
1736854260000|2025-01-14 11:31:00|||||||||3
1736854270000|2025-01-14 11:31:10||298.5||298.5||298.5||298.5|0
1736854280000|2025-01-14 11:31:20|||||||||3768
1736854300000|2025-01-14 11:31:40|299.2|298.8|299.2|298.8|299.2|298.8|299.2|298.8|692
1736854310000|2025-01-14 11:31:50|299|298.3|298.6|298.3|299|298.3|298.6|298.3|785
1736854320000|2025-01-14 11:32:00|298.5|298|297.9|297.6|298.5|298|297.9|297.5|97
1736854330000|2025-01-14 11:32:10|||||||||3336
1736854340000|2025-01-14 11:32:20|||||||||13
1736854350000|2025-01-14 11:32:30|||||||||6
1736854360000|2025-01-14 11:32:40|297.7||297.7||297.7||297.7||5
1736854370000|2025-01-14 11:32:50|297.9|297.7|298.1|297.9|298.1|297.9|297.9|297.7|1027
1736854380000|2025-01-14 11:33:00|298.5|298.1|298.4|298.1|298.5|298.1|298.4|298.1|4
1736854390000|2025-01-14 11:33:10|298.5||298.5||298.5||298.5||12
1736854400000|2025-01-14 11:33:20|||||||||6
1736854410000|2025-01-14 11:33:30||298.3||298.3||298.3||298.3|832
1736854420000|2025-01-14 11:33:40|298.8|298.4|298.8|298.5|298.8|298.5|298.8|298.4|621
1736854430000|2025-01-14 11:33:50|298.9|298.6|298.9|298.6|298.9|298.6|298.9|298.6|9387
1736854450000|2025-01-14 11:34:10|298.7|298.4|298.7|298.4|298.7|298.4|298.7|298.4|155
1736854460000|2025-01-14 11:34:20|298.5|298|298.5|297.9|298.5|298|298.5|297.9|252
1736854500000|2025-01-14 11:35:00|||||||||2
1736854560000|2025-01-14 11:36:00|||||||||3
1736854600000|2025-01-14 11:36:40|||||||||66
1736854610000|2025-01-14 11:36:50|||||||||9
1736854630000|2025-01-14 11:37:10|298.9|298|298.9|298.4|298.9|298.4|298.9|298|270
1736854640000|2025-01-14 11:37:20|299||299||299||299||1667
1736854670000|2025-01-14 11:37:50|||||||||6
1736854680000|2025-01-14 11:38:00|||||||||12
1736854700000|2025-01-14 11:38:20|||||||||1
1736854710000|2025-01-14 11:38:30|||||||||1
1736854750000|2025-01-14 11:39:10|||||||||30
1736854810000|2025-01-14 11:40:10|299.4|299.1|299.4|299.1|299.4|299.1|299.4|299.1|1149
1736854820000|2025-01-14 11:40:20|299.8|299.2|300|299.3|300|299.3|299.7|299.2|488
1736854830000|2025-01-14 11:40:30||299.4||299.4||299.4||299.4|0
1736854840000|2025-01-14 11:40:40|||||||||26
1736854860000|2025-01-14 11:41:00|||||||||1
1736854930000|2025-01-14 11:42:10|||||||||10
1736854950000|2025-01-14 11:42:30|299.8|299.5|299.8|299.5|299.8|299.5|299.8|299.5|252
1736854960000|2025-01-14 11:42:40|||||||||3
1736854980000|2025-01-14 11:43:00|299.6|299|299.6|299|299.6|299|299.6|299|290
1736855010000|2025-01-14 11:43:30|||||||||10
1736855050000|2025-01-14 11:44:10|||||||||49
1736855070000|2025-01-14 11:44:30|299.2|298.6|299.2|298.7|299.2|298.7|299.2|298.6|156
1736855080000|2025-01-14 11:44:40|299.1|298.6|299|298.6|299.1|298.6|299|298.6|274
1736855090000|2025-01-14 11:44:50|299.1||299.1||299.1||299.1||0
1736855110000|2025-01-14 11:45:10|299||299||299||299||0
1736855120000|2025-01-14 11:45:20|298.5|298|298.5|298|298.5|298|298.5|298|66
1736855130000|2025-01-14 11:45:30|298.4|297.9|298.1|297.6|298.4|297.9|298.1|297.6|257
1736855140000|2025-01-14 11:45:40|298||298||298||298||150
1736855150000|2025-01-14 11:45:50|297.9|297.5|297.9|297.5|297.9|297.5|297.9|297.5|0
1736855160000|2025-01-14 11:46:00|||||||||7
1736855170000|2025-01-14 11:46:10||297.4||297.4||297.4||297.4|100
1736855180000|2025-01-14 11:46:20||297.3||297.3||297.3||297.3|0
1736855190000|2025-01-14 11:46:30|||||||||6
1736855200000|2025-01-14 11:46:40||297.4||297.5||297.5||297.3|41
1736855230000|2025-01-14 11:47:10|297.8|297.3|297.7|297.2|297.8|297.3|297.7|297.2|657
1736855240000|2025-01-14 11:47:20|||||||||138
1736855250000|2025-01-14 11:47:30|||||||||34
1736855350000|2025-01-14 11:49:10|297.1|296.6|296.7|296.1|297.1|296.6|296.7|296.1|132
1736855360000|2025-01-14 11:49:20|296.4|295.8|295.6|295.2|296.4|295.8|295.6|295.2|413
1736855370000|2025-01-14 11:49:30|295.5|294.9|295.5|295.1|295.5|295.1|295.3|294.9|1340
1736855380000|2025-01-14 11:49:40|295.6|295.5|295.8|295.5|295.8|295.5|295.6|295.5|1000
1736855390000|2025-01-14 11:49:50|297.7|297.1|299.6|299.1|299.7|299.1|297.7|297.1|4213
1736855400000|2025-01-14 11:50:00|299.7|297.9|298.1|297.5|299.7|297.9|298.1|297.4|2581
1736855410000|2025-01-14 11:50:10|298.2|297.6|298.2|297.5|298.2|297.6|298.2|297.5|444
1736855490000|2025-01-14 11:51:30|298.1|297.9|298.6|298.1|298.6|298.1|298.1|297.9|461
1736855510000|2025-01-14 11:51:50|298.5||298.5||298.5||298.5||0
1736855530000|2025-01-14 11:52:10|298.4||298.4||298.4||298.4||36
1736855570000|2025-01-14 11:52:50|298.2|297.8|298.2|297.8|298.2|297.8|298.2|297.8|599
1736855590000|2025-01-14 11:53:10||297.6||297.6||297.6||297.6|0
1736855650000|2025-01-14 11:54:10||297.7||297.7||297.7||297.7|390
1736855730000|2025-01-14 11:55:30|||||||||817
1736855740000|2025-01-14 11:55:40||297.6||297.6||297.6||297.6|0
1736855750000|2025-01-14 11:55:50|298.1|297.5|298.1|297.5|298.1|297.5|298.1|297.5|492
1736855850000|2025-01-14 11:57:30|||||||||17
1736855880000|2025-01-14 11:58:00||297.6||297.6||297.6||297.6|1176
1736855920000|2025-01-14 11:58:40|||||||||1000
1736855940000|2025-01-14 11:59:00|||||||||499
1736855950000|2025-01-14 11:59:10|||||||||3
1736855960000|2025-01-14 11:59:20|297.8|297.2|297.8|297.2|297.8|297.2|297.8|297.2|399
1736855970000|2025-01-14 11:59:30|297.7||297.7||297.7||297.7||1
1736855980000|2025-01-14 11:59:40|297.6||297.6||297.6||297.6||0
1736855990000|2025-01-14 11:59:50|297.5|297.1|297.4|296.7|297.5|297.1|297.4|296.7|0
1736856000000|2025-01-14 12:00:00||296.8||296.8||296.8||296.8|96
1736856020000|2025-01-14 12:00:20|||||||||625
1736856060000|2025-01-14 12:01:00|298|297.4|298|297.4|298|297.4|298|297.4|11
1736856070000|2025-01-14 12:01:10|298.7|298|298.3|297.8|298.7|298|298.3|297.8|598
1736856090000|2025-01-14 12:01:30|||||||||3
1736856120000|2025-01-14 12:02:00|298.1|297.3|297.9|297.3|298.1|297.3|297.9|297.3|353
1736856160000|2025-01-14 12:02:40|297.8|297.1|297.4|297|297.8|297.1|297.4|297|244
1736856170000|2025-01-14 12:02:50|300.3|299.2|300.1|299.2|300.3|299.2|300.1|299.2|1568
1736856180000|2025-01-14 12:03:00||299.3||299.3||299.3||299.3|722
1736856190000|2025-01-14 12:03:10||299.2||299.2||299.2||299.2|0
1736856220000|2025-01-14 12:03:40|||||||||449
1736856230000|2025-01-14 12:03:50||299.3||299.3||299.3||299.3|0
1736856240000|2025-01-14 12:04:00|||||||||2
1736856260000|2025-01-14 12:04:20|||||||||2
1736856300000|2025-01-14 12:05:00|||||||||728
1736856310000|2025-01-14 12:05:10|||||||||100
1736856340000|2025-01-14 12:05:40|||||||||1569
1736856390000|2025-01-14 12:06:30||299.4||299.4||299.4||299.4|1503
1736856400000|2025-01-14 12:06:40|300|299.3|299.6|298.9|300|299.3|299.6|298.9|637
1736856410000|2025-01-14 12:06:50||299||299||299||299|0
1736856440000|2025-01-14 12:07:20|||||||||1
1736856450000|2025-01-14 12:07:30|||||||||650
1736856510000|2025-01-14 12:08:30|||||||||166
1736856570000|2025-01-14 12:09:30|||||||||419
1736856610000|2025-01-14 12:10:10|300.9|300.5|300.8|300.2|301|300.6|300.8|300.2|2532
1736856620000|2025-01-14 12:10:20|300.6|300.3|300.6|300.2|300.6|300.3|300.6|300.2|2775
1736856630000|2025-01-14 12:10:30|300.5|300.5|300.8|300.4|300.8|300.6|300.5|300.4|867
1736856640000|2025-01-14 12:10:40|300.7|300.2|300.8|300.3|300.8|300.3|300.7|300.2|455
1736856700000|2025-01-14 12:11:40|300.9|300.6|301|300.6|301|300.6|300.9|300.6|602
1736856710000|2025-01-14 12:11:50||300.5||300.5||300.5||300.5|0
1736856730000|2025-01-14 12:12:10|300.9|300.2|300.9|300.2|300.9|300.2|300.9|300.2|0
1736856790000|2025-01-14 12:13:10|||||||||10
1736856820000|2025-01-14 12:13:40|||||||||4
1736856840000|2025-01-14 12:14:00|300.8|300.3|300.8|300.3|300.8|300.3|300.8|300.3|64
1736856850000|2025-01-14 12:14:10|300.4|300.4|300.4|300.2|300.7|300.4|300.3|299.7|1744
1736856860000|2025-01-14 12:14:20|300.5||300.5||300.5||300.5||887
1736856880000|2025-01-14 12:14:40|||||||||319
1736856940000|2025-01-14 12:15:40|300.1|300.3|300.2|300|300.2|300.3|300.1|300|76
1736856950000|2025-01-14 12:15:50|300.1|299.9|300.1|299.9|300.1|299.9|300.1|299.9|193
1736856960000|2025-01-14 12:16:00|300.2|300|300|299.6|300.2|300|300|299.6|734
1736856970000|2025-01-14 12:16:10|||||||||423
1736857100000|2025-01-14 12:18:20|||||||||442
1736857140000|2025-01-14 12:19:00|||||||||56
1736857160000|2025-01-14 12:19:20|||||||||3971
1736857170000|2025-01-14 12:19:30|300.1|299.9|299.9|299.6|300.1|299.9|299.9|299.6|1070
1736857180000|2025-01-14 12:19:40|300.1|299.7|300.7|300.4|300.7|300.4|299.9|299.7|1129
1736857190000|2025-01-14 12:19:50|300.8|300.5|300.8|300.5|300.8|300.5|300.8|300.5|444
1736857210000|2025-01-14 12:20:10|301|300.6|301|300.6|301|300.6|301|300.6|8
1736857220000|2025-01-14 12:20:20|301.5|301|301.8|301.2|301.8|301.2|301.5|301|1534
1736857230000|2025-01-14 12:20:30|||||||||148
1736857250000|2025-01-14 12:20:50||301.3||301.3||301.3||301.3|0
1736857310000|2025-01-14 12:21:50|301.6||301.6||301.6||301.6||28
1736857330000|2025-01-14 12:22:10|301.8|301.4|301.8|301.5|301.8|301.5|301.8|301.4|964
1736857340000|2025-01-14 12:22:20||301.4||301.7||301.7||301.4|219
1736857350000|2025-01-14 12:22:30|302|301.9|302.5|302|302.5|302|301.8|301.9|55384
1736857370000|2025-01-14 12:22:50|302.1|301.7|302.2|301.7|302.2|301.7|302.1|301.7|537
1736857380000|2025-01-14 12:23:00|302.3||302.3||302.3||302.3||0
1736857450000|2025-01-14 12:24:10|301.8|301.4|301.8|301.4|301.8|301.4|301.8|301.4|938
1736857480000|2025-01-14 12:24:40|||||||||6
1736857500000|2025-01-14 12:25:00|301.7||301.7||301.7||301.7||1104
1736857510000|2025-01-14 12:25:10|301.5|300.9|301.5|301|301.5|301|301.5|300.9|207
1736857530000|2025-01-14 12:25:30|||||||||453
1736857560000|2025-01-14 12:26:00|||||||||1752
1736857570000|2025-01-14 12:26:10|||||||||2000
1736857590000|2025-01-14 12:26:30|301.7|301.2|301.7|301.2|301.7|301.2|301.7|301.2|1403
1736857600000|2025-01-14 12:26:40|301.8|301.3|301.9|301.4|301.9|301.4|301.8|301.3|1208
1736857610000|2025-01-14 12:26:50|301.8||301.8||301.8||301.8||0
1736857650000|2025-01-14 12:27:30|301.7|301.5|301.7|301.4|301.7|301.5|301.6|301.4|237
1736857660000|2025-01-14 12:27:40|||||||||50
1736857670000|2025-01-14 12:27:50|||||||||2770
1736857680000|2025-01-14 12:28:00|301.6|301.2|302.2|302|302.2|302|301.5|301.2|368
1736857690000|2025-01-14 12:28:10|302.5|302.1|302.7|302.3|302.7|302.3|302.4|302.1|726
1736857700000|2025-01-14 12:28:20||302.2||302.2||302.2||302.2|0
1736857770000|2025-01-14 12:29:30||302.3||302.3||302.3||302.3|698
1736857790000|2025-01-14 12:29:50|||||||||5
1736857800000|2025-01-14 12:30:00|||||||||1050
1736857840000|2025-01-14 12:30:40|302.5|302.2|302.5|302.2|302.5|302.2|302.5|302.2|812
1736857850000|2025-01-14 12:30:50|302.4|302.1|302.4|302.1|302.4|302.1|302.4|302.1|136
1736857870000|2025-01-14 12:31:10||302||302||302||302|245
1736857890000|2025-01-14 12:31:30|||||||||4251
1736857920000|2025-01-14 12:32:00|||||||||444
1736857980000|2025-01-14 12:33:00|||||||||7006
1736858000000|2025-01-14 12:33:20|302.7|302.4|302.8|302.4|302.8|302.6|302.7|302.4|1172
1736858010000|2025-01-14 12:33:30||302.5||302.5||302.5||302.5|0
1736858030000|2025-01-14 12:33:50|||||||||4400
1736858060000|2025-01-14 12:34:20|||||||||168
1736858070000|2025-01-14 12:34:30|302.7|302|302.1|301.6|302.7|302|302|301.6|333
1736858080000|2025-01-14 12:34:40|302|301.7|301.9|301.7|302.1|301.7|301.9|301.7|512
1736858090000|2025-01-14 12:34:50|302|301.8|302.1|301.9|302.1|301.9|302|301.8|1154
1736858100000|2025-01-14 12:35:00|302.4|302|302.2|302|302.4|302|302.2|302|8
1736858110000|2025-01-14 12:35:10||302.1||302.1||302.1||302.1|238
1736858120000|2025-01-14 12:35:20|302.4|302.2|302.6|302.2|302.6|302.2|302.4|302.2|230
1736858130000|2025-01-14 12:35:30|302.9|302.5|302.9|302.5|302.9|302.5|302.9|302.5|10
1736858140000|2025-01-14 12:35:40||302.4||302.4||302.4||302.4|0
1736858150000|2025-01-14 12:35:50|||||||||165
1736858250000|2025-01-14 12:37:30|302.8|302.2|302.5|302.2|302.8|302.2|302.5|302.2|391
1736858270000|2025-01-14 12:37:50|||||||||493
1736858290000|2025-01-14 12:38:10|302.3|302.1|302.3|302.1|302.3|302.1|302.3|302.1|153
1736858300000|2025-01-14 12:38:20|302.4||302.3||302.4||302.3||600
1736858320000|2025-01-14 12:38:40|302|302|302|301.7|302|302|301.9|301.7|1200
1736858340000|2025-01-14 12:39:00|302.1|301.8|302.1|301.8|302.1|301.8|302.1|301.8|323
1736858350000|2025-01-14 12:39:10|302.3|301.9|302.3|301.9|302.3|301.9|302.3|301.9|59
1736858360000|2025-01-14 12:39:20|302.2||302.3||302.3||302.2||0
1736858370000|2025-01-14 12:39:30|||||||||3250
1736858400000|2025-01-14 12:40:00|302.2||302.2||302.2||302.2||861
1736858420000|2025-01-14 12:40:20|302.3|302|302.3|302.1|302.3|302.1|302.3|302|559
1736858450000|2025-01-14 12:40:50||302.2||302||302.2||302|1094
1736858500000|2025-01-14 12:41:40|302.2|301.7|302.1|301.7|302.2|301.7|302.1|301.7|186
1736858520000|2025-01-14 12:42:00|302.3|301.8|302.3|302.2|302.3|302.2|302.3|301.8|790
1736858540000|2025-01-14 12:42:20|302.5|302.3|302.5|302.3|302.5|302.3|302.5|302.3|614
1736858560000|2025-01-14 12:42:40|302.6||302.6||302.6||302.6||526
1736858600000|2025-01-14 12:43:20|302.5|302.4|302.6|302.4|302.6|302.4|302.5|302.4|1511
1736858620000|2025-01-14 12:43:40|||||||||417
1736858640000|2025-01-14 12:44:00|302.5|302.3|302.5|302.3|302.5|302.3|302.5|302.3|136
1736858650000|2025-01-14 12:44:10|||||||||4
1736858660000|2025-01-14 12:44:20|302.3|301.9|302.3|301.8|302.3|301.9|302.3|301.8|349
1736858680000|2025-01-14 12:44:40|302.1|301.7|302.1|301.7|302.1|301.7|302.1|301.7|434
1736858700000|2025-01-14 12:45:00|||||||||701
1736858710000|2025-01-14 12:45:10|||||||||1300
1736858730000|2025-01-14 12:45:30|||||||||411
1736858760000|2025-01-14 12:46:00|302||301.9||302||301.9||47
1736858770000|2025-01-14 12:46:10||301.6||301.6||301.6||301.6|94
1736858840000|2025-01-14 12:47:20|||||||||538
1736858860000|2025-01-14 12:47:40|301.6|301.4|301.6|301.4|301.6|301.4|301.5|301.4|229
1736858890000|2025-01-14 12:48:10|||||||||3
1736858900000|2025-01-14 12:48:20|301.5|301.3|301.5|301.2|301.5|301.3|301.5|301.2|58
1736858920000|2025-01-14 12:48:40|||||||||7598
1736858940000|2025-01-14 12:49:00|302|301.7|302.5|302.1|302.5|302.1|302|301.7|1332
1736858950000|2025-01-14 12:49:10|302.6||302.6||302.6||302.6||0
1736858970000|2025-01-14 12:49:30|302.9|302.6|303|302.7|303|302.8|302.9|302.6|460
1736858980000|2025-01-14 12:49:40||302.6||302.6||302.6||302.6|0
1736859000000|2025-01-14 12:50:00||302.5||302.5||302.5||302.5|15
1736859120000|2025-01-14 12:52:00|||||||||96
1736859160000|2025-01-14 12:52:40||302.6||302.6||302.6||302.6|0
1736859180000|2025-01-14 12:53:00|||||||||5
1736859210000|2025-01-14 12:53:30|||||||||469
1736859220000|2025-01-14 12:53:40|302.9|302.3|302.4|302.1|302.9|302.3|302.4|302.1|1542
1736859250000|2025-01-14 12:54:10|302.2|301.9|302.2|301.9|302.2|301.9|302.2|301.9|702
1736859300000|2025-01-14 12:55:00|302.1|301.8|302|301.5|302.1|301.8|302|301.5|154
1736859320000|2025-01-14 12:55:20|||||||||1078
1736859360000|2025-01-14 12:56:00|||||||||160
1736859370000|2025-01-14 12:56:10|302.3|301.9|302.5|302.1|302.5|302.1|302.3|301.9|893
1736859430000|2025-01-14 12:57:10|||||||||18
1736859450000|2025-01-14 12:57:30|||||||||32
1736859460000|2025-01-14 12:57:40|302.3|302|302.3|302|302.3|302|302.3|302|75
1736859470000|2025-01-14 12:57:50|||||||||96
1736859480000|2025-01-14 12:58:00|302.5|302.2|302.5|302.1|302.5|302.2|302.5|302.1|683
1736859490000|2025-01-14 12:58:10||302||302||302||302|0
1736859500000|2025-01-14 12:58:20||302.1||302.1||302.1||302.1|466
1736859520000|2025-01-14 12:58:40|||||||||17
1736859530000|2025-01-14 12:58:50||302||302||302||302|426
1736859580000|2025-01-14 12:59:40|302.8|302.6|302.6|302.2|302.8|302.6|302.6|302.2|537
1736859600000|2025-01-14 13:00:00|302.7||302.7||302.7||302.7||0
1736859660000|2025-01-14 13:01:00|302.5|302.1|302.2|301.7|302.5|302.1|302.2|301.7|814
1736859700000|2025-01-14 13:01:40||301.6||301.6||301.6||301.6|0
1736859790000|2025-01-14 13:03:10|||||||||65
1736859820000|2025-01-14 13:03:40||301.7||301.7||301.7||301.7|145
1736859830000|2025-01-14 13:03:50||301.8||301.8||301.8||301.8|0
1736859860000|2025-01-14 13:04:20|||||||||32
1736859930000|2025-01-14 13:05:30|||||||||3
1736859970000|2025-01-14 13:06:10|302.6|302.4|303|302.7|303|302.7|302.6|302.4|1635
1736859980000|2025-01-14 13:06:20||302.8||302.8||302.8||302.8|1092
1736859990000|2025-01-14 13:06:30|303.1|302.9|303.4|303|303.4|303.1|303.1|302.9|13327
1736860000000|2025-01-14 13:06:40|||||||||1
1736860020000|2025-01-14 13:07:00|302.9|302.5|303|302.5|303|302.5|302.9|302.5|824
1736860030000|2025-01-14 13:07:10|302.3|301.9|302.4|301.9|302.4|301.9|302.3|301.9|1
1736860050000|2025-01-14 13:07:30|||||||||148
1736860110000|2025-01-14 13:08:30|302.7|302.2|302.7|302.2|302.7|302.2|302.7|302.2|98
1736860140000|2025-01-14 13:09:00|302.3|301.8|302.3|301.8|302.3|301.8|302.3|301.8|127
1736860160000|2025-01-14 13:09:20|||||||||492
1736860200000|2025-01-14 13:10:00|302.1||302.1||302.1||302.1||94
1736860210000|2025-01-14 13:10:10|302|301.6|302|301.7|302|301.7|302|301.6|966
1736860220000|2025-01-14 13:10:20|301.7|301.8|301.4|301|301.7|301.8|301.4|301|1238
1736860260000|2025-01-14 13:11:00|301.6|301.1|301.6|301.1|301.6|301.1|301.6|301.1|360
1736860270000|2025-01-14 13:11:10|||||||||39
1736860290000|2025-01-14 13:11:30|||||||||3
1736860310000|2025-01-14 13:11:50|||||||||1
1736860380000|2025-01-14 13:13:00|301|300.7|301|300.7|301|300.7|301|300.7|90
1736860440000|2025-01-14 13:14:00|300.9|300.5|300.9|300.5|300.9|300.5|300.9|300.5|458
1736860450000|2025-01-14 13:14:10|301.1|301|301.1|300.9|301.1|301|301.1|300.9|678
1736860460000|2025-01-14 13:14:20|301.3||301.3||301.3||301.3||57
1736860470000|2025-01-14 13:14:30|301.5|301|301.4|301.1|301.5|301.1|301.4|301|0
1736860530000|2025-01-14 13:15:30|301.6|301.2|301.6|301.2|301.6|301.2|301.6|301.2|1660
1736860590000|2025-01-14 13:16:30|||||||||353
1736860660000|2025-01-14 13:17:40|||||||||821
1736860700000|2025-01-14 13:18:20|301.5||301.5||301.5||301.5||13
1736860730000|2025-01-14 13:18:50|||||||||517
1736860750000|2025-01-14 13:19:10|301.4|301.1|301.3|301.1|301.4|301.1|301.3|301.1|101
1736860760000|2025-01-14 13:19:20|301|301.2|301|300.7|301|301.2|301|300.6|684
1736860770000|2025-01-14 13:19:30|301.1||301.1||301.1||301.1||0
1736860780000|2025-01-14 13:19:40|300.9||300.9||300.9||300.9||0
1736860790000|2025-01-14 13:19:50|300.2|300|299.8|299.2|300.2|300|299.8|299.2|861
1736860800000|2025-01-14 13:20:00|299.7||299.6||299.7||299.6||681
1736860810000|2025-01-14 13:20:10|299.5|299.4|299.7|299.3|299.7|299.4|299.5|299.3|841
1736860820000|2025-01-14 13:20:20||299.4||299.4||299.4||299.4|6480
1736860850000|2025-01-14 13:20:50|299.9|299.6|300.1|299.7|300.1|299.8|299.9|299.6|3572
1736860860000|2025-01-14 13:21:00|||||||||75
1736860880000|2025-01-14 13:21:20|300|299.8|300|299.7|300|299.9|300|299.7|807
1736860890000|2025-01-14 13:21:30||299.8||299.7||299.8||299.7|0
1736860910000|2025-01-14 13:21:50|||||||||165
1736860920000|2025-01-14 13:22:00|301.7|301.1|300.9|300.4|301.7|301.1|300.9|300.4|1409
1736860930000|2025-01-14 13:22:10||300.5||300.5||300.5||300.5|0
1736860970000|2025-01-14 13:22:50|||||||||1163
1736860980000|2025-01-14 13:23:00|300.7|300.2|300.7|300.3|300.7|300.3|300.7|300.2|329
1736861020000|2025-01-14 13:23:40|||||||||60
1736861170000|2025-01-14 13:26:10|||||||||2
1736861190000|2025-01-14 13:26:30|||||||||34
1736861220000|2025-01-14 13:27:00|300|299.6|300.3|299.9|300.4|300|300|299.6|754
1736861230000|2025-01-14 13:27:10||299.8||299.8||299.8||299.8|0
1736861240000|2025-01-14 13:27:20|||||||||401
1736861250000|2025-01-14 13:27:30|299.6|299|299.5|299|299.6|299|299.5|299|108
1736861260000|2025-01-14 13:27:40||298.9||299||299||298.9|0
1736861290000|2025-01-14 13:28:10|299.4|298.7|299.3|299|299.4|299|299.3|298.7|276
1736861300000|2025-01-14 13:28:20|299.1|298.7|299.1|298.7|299.1|298.7|299.1|298.7|1360
1736861350000|2025-01-14 13:29:10|299.3|298.9|299.3|298.9|299.3|298.9|299.3|298.9|1121
1736861360000|2025-01-14 13:29:20|299.5||299.5||299.5||299.5||0
1736861370000|2025-01-14 13:29:30|||||||||3474
1736861380000|2025-01-14 13:29:40|299.6|299.1|299.9|299.3|299.9|299.3|299.6|299.1|560
1736861390000|2025-01-14 13:29:50|||||||||495
1736861400000|2025-01-14 13:30:00|302.9|302|303.2|302.1|303.2|302.1|302.9|302|19569
1736861410000|2025-01-14 13:30:10|||||||||750
1736861420000|2025-01-14 13:30:20|303|302.6|303.3|302.7|303.3|302.7|303|302.6|1174
1736861450000|2025-01-14 13:30:50|302.8|302|302.9|302|302.9|302|302.8|302|362
1736861460000|2025-01-14 13:31:00|||||||||10000
1736861470000|2025-01-14 13:31:10|303.5|302.1|303.5|302.9|303.5|302.9|303.5|302.1|83
1736861480000|2025-01-14 13:31:20||303||303||303||303|0
1736861490000|2025-01-14 13:31:30||303.1||303.1||303.1||303.1|2470
1736861510000|2025-01-14 13:31:50|||||||||3320
1736861520000|2025-01-14 13:32:00|306.5|305.2|304.9|304.3|306.5|305.3|304.9|304.3|6621
1736861530000|2025-01-14 13:32:10|304.6|304.1|304.8|304.2|304.8|304.3|304.6|304.1|746
1736861540000|2025-01-14 13:32:20|304.7|303.7|304.8|304.6|304.8|304.6|304.3|303.7|4002
1736861550000|2025-01-14 13:32:30|305.6|305|305.7|305.2|305.7|305.2|305.6|305|13494
1736861570000|2025-01-14 13:32:50|305.5|305.1|305.2|304.7|305.6|305.1|305.2|304.7|628
1736861580000|2025-01-14 13:33:00|305.3||305.3||305.3||305.2||0
1736861590000|2025-01-14 13:33:10|305.4||305.2||305.4||305.2||0
1736861600000|2025-01-14 13:33:20|305||305.2||305.2||305||2143
1736861640000|2025-01-14 13:34:00|305|304.8|304.8|304.1|305|304.8|304.8|304.1|1205
1736861650000|2025-01-14 13:34:10||304.2||304.2||304.2||304.2|5718
1736861670000|2025-01-14 13:34:30|304.4|304|304|303.4|304.4|304|304|303.3|2606
1736861700000|2025-01-14 13:35:00|303.7|303|303.7|303|303.7|303|303.7|303|178
1736861710000|2025-01-14 13:35:10|303.6||303.6||303.6||303.6||0
1736861730000|2025-01-14 13:35:30|303.3|302.7|303.3|302.2|303.3|302.7|303.3|302.2|429
1736861740000|2025-01-14 13:35:40||302.3||302.3||302.3||302.3|0
1736861750000|2025-01-14 13:35:50||302.5||302.5||302.5||302.5|0
1736861780000|2025-01-14 13:36:20|303.2|302.6|303.6|302.8|303.7|303.1|303.2|302.6|1196
1736861790000|2025-01-14 13:36:30|303|302.9|303|302.7|303|303|303|302.7|658
1736861800000|2025-01-14 13:36:40|303.1||302.9||303.1||302.9||40
1736861810000|2025-01-14 13:36:50|302.5|302.1|302.5|302.1|302.5|302.1|302.5|302.1|590
1736861820000|2025-01-14 13:37:00|302.3|301.8|302.3|301.8|302.3|301.8|302.3|301.8|365
1736861840000|2025-01-14 13:37:20|302.6|302|302.6|302.1|302.6|302.1|302.6|302|94
1736861860000|2025-01-14 13:37:40|302.3|301.8|302.3|301.8|302.3|301.8|302.3|301.8|9
1736861890000|2025-01-14 13:38:10|||||||||1000
1736861920000|2025-01-14 13:38:40|||||||||3663
1736861950000|2025-01-14 13:39:10|||||||||1730
1736861980000|2025-01-14 13:39:40|||||||||3
1736862000000|2025-01-14 13:40:00|||||||||424
1736862010000|2025-01-14 13:40:10|301.7|301.2|301.4|300.9|301.7|301.2|301.4|300.9|35
1736862020000|2025-01-14 13:40:20|301.3|300.7|301.2|300.7|301.3|300.7|301.1|300.7|742
1736862030000|2025-01-14 13:40:30|301.1|300.6|300.9|300.5|301.1|300.6|300.9|300.5|0
1736862040000|2025-01-14 13:40:40|301.4|300.9|301.5|301.1|301.5|301.1|301.4|300.9|1037
1736862050000|2025-01-14 13:40:50|301.4|301|301.4|300.9|301.4|301|301.4|300.9|427
1736862060000|2025-01-14 13:41:00|301.5|300.8|301.5|300.8|301.5|300.8|301.5|300.8|321
1736862100000|2025-01-14 13:41:40|||||||||380
1736862150000|2025-01-14 13:42:30|||||||||457
1736862160000|2025-01-14 13:42:40|||||||||10000
1736862180000|2025-01-14 13:43:00|301|300.7|301|300.7|301|300.7|301|300.7|1234
1736862190000|2025-01-14 13:43:10|300.6|300.1|300.6|300.1|300.6|300.2|300.6|300.1|921
1736862200000|2025-01-14 13:43:20|301|300.4|301|300.4|301|300.4|301|300.4|133
1736862220000|2025-01-14 13:43:40|||||||||6
1736862240000|2025-01-14 13:44:00|300.5|300|300.5|300|300.5|300|300.5|300|78
1736862250000|2025-01-14 13:44:10|||||||||6624
1736862260000|2025-01-14 13:44:20|300.7|300.2|300.8|300.6|300.8|300.6|300.7|300.2|1355
1736862270000|2025-01-14 13:44:30||300.4||300.4||300.4||300.4|483
1736862280000|2025-01-14 13:44:40||300.1||300.1||300.1||300.1|0
1736862290000|2025-01-14 13:44:50||300.2||300.2||300.2||300.2|0
1736862310000|2025-01-14 13:45:10|||||||||623
1736862340000|2025-01-14 13:45:40||300.1||300||300.1||300|0
1736862370000|2025-01-14 13:46:10|300.7||300.7||300.7||300.7||722
1736862400000|2025-01-14 13:46:40|301.1|300.1|301.1|300.5|301.1|300.7|301.1|300.1|1160
1736862410000|2025-01-14 13:46:50|301.7|301.2|301.7|301.2|301.7|301.2|301.7|301.2|14
1736862450000|2025-01-14 13:47:30||301.3||301.3||301.3||301.3|96
1736862460000|2025-01-14 13:47:40||301.2||301.2||301.2||301.2|0
1736862470000|2025-01-14 13:47:50|||||||||17500
1736862590000|2025-01-14 13:49:50|301.2|300.7|301.2|300.7|301.2|300.7|301.2|300.7|306
1736862600000|2025-01-14 13:50:00|301.1|300.2|300.3|300|301.1|300.2|300.3|300|651
1736862620000|2025-01-14 13:50:20|300.2||300.3||300.3||300.2||597
1736862630000|2025-01-14 13:50:30|300.4|300.1|300.4|300.2|300.4|300.2|300.4|300.1|1575
1736862640000|2025-01-14 13:50:40||300.1||300.1||300.1||300.1|722
1736862660000|2025-01-14 13:51:00|300.5|300.4|300.5|300.3|300.5|300.4|300.5|300.3|100
1736862670000|2025-01-14 13:51:10||300.2||300.2||300.2||300.2|0
1736862690000|2025-01-14 13:51:30|300.9|300.4|301|300.4|301|300.4|300.9|300.4|444
1736862810000|2025-01-14 13:53:30|||||||||165
1736862830000|2025-01-14 13:53:50|||||||||3
1736862900000|2025-01-14 13:55:00|||||||||460
1736862970000|2025-01-14 13:56:10|||||||||66
1736862980000|2025-01-14 13:56:20|300.9|300.5|300.9|300.5|300.9|300.5|300.9|300.5|20
1736863030000|2025-01-14 13:57:10|301.5|301.3|302.1|301.5|302.1|301.5|301.5|301.3|1605
1736863040000|2025-01-14 13:57:20|302.2||302.2||302.2||302.2||0
1736863050000|2025-01-14 13:57:30|302.1|301.6|302.1|301.6|302.1|301.6|302.1|301.6|0
1736863070000|2025-01-14 13:57:50|||||||||4
1736863090000|2025-01-14 13:58:10|301.8|301.7|301.8|301.6|301.8|301.8|301.8|301.6|444
1736863100000|2025-01-14 13:58:20|301.7|301.5|301.7|301.5|301.7|301.5|301.7|301.5|88
1736863150000|2025-01-14 13:59:10|||||||||2
1736863160000|2025-01-14 13:59:20|301.6|301|301.6|301.1|301.6|301.1|301.6|301|66
1736863170000|2025-01-14 13:59:30||301||301||301||301|0
1736863180000|2025-01-14 13:59:40||300.9||300.9||300.9||300.9|0
1736863200000|2025-01-14 14:00:00||300.7||300.7||300.7||300.7|0
1736863210000|2025-01-14 14:00:10|||||||||7058
1736863290000|2025-01-14 14:01:30|301.5||301.5||301.5||301.5||0
1736863300000|2025-01-14 14:01:40|300.3|299.9|300.3|299.6|300.3|299.9|300.3|299.6|107
1736863310000|2025-01-14 14:01:50|300.2|299.4|300.2|299.3|300.2|299.4|300.2|299.3|0
1736863340000|2025-01-14 14:02:20|300.1||300||300.1||300||1
1736863360000|2025-01-14 14:02:40|||||||||16348
1736863370000|2025-01-14 14:02:50|||||||||1
1736863400000|2025-01-14 14:03:20|||||||||567
1736863430000|2025-01-14 14:03:50|||||||||50
1736863440000|2025-01-14 14:04:00|||||||||1500
1736863460000|2025-01-14 14:04:20|300.1|300|300.5|300.1|300.5|300.1|300.1|300|2341
1736863470000|2025-01-14 14:04:30|300.4||300.4||300.4||300.4||0
1736863480000|2025-01-14 14:04:40|300.5||300.5||300.5||300.5||474
1736863490000|2025-01-14 14:04:50|300.4|299.9|300.3|299.9|300.4|299.9|300.3|299.9|24
1736863500000|2025-01-14 14:05:00|300|299.8|300|299.6|300|299.8|300|299.6|828
1736863510000|2025-01-14 14:05:10|300.1|299.7|300.1|299.7|300.1|299.7|300.1|299.7|533
1736863530000|2025-01-14 14:05:30|300.3|299.8|300.3|299.9|300.3|299.9|300.3|299.8|443
1736863550000|2025-01-14 14:05:50||299.8||299.8||299.8||299.8|35000
1736863580000|2025-01-14 14:06:20|300.1|299.9|300.2|299.9|300.2|299.9|300.1|299.9|784
1736863590000|2025-01-14 14:06:30|300.1|300|300.1|299.8|300.2|300|300.1|299.8|134
1736863600000|2025-01-14 14:06:40||299.9||299.9||299.9||299.9|0
1736863610000|2025-01-14 14:06:50|299.9|299.6|299.9|299.5|299.9|299.6|299.9|299.5|701
1736863640000|2025-01-14 14:07:20|||||||||2
1736863660000|2025-01-14 14:07:40|||||||||335
1736863670000|2025-01-14 14:07:50|301.9|301.3|301.9|301.3|301.9|301.3|301.9|301.3|1150
1736863680000|2025-01-14 14:08:00|301.4|301.5|301.4|300.9|301.4|301.5|301.4|300.9|211
1736863690000|2025-01-14 14:08:10|301.6|301|301.6|301.1|301.6|301.1|301.6|301|617
1736863730000|2025-01-14 14:08:50|||||||||107
1736863800000|2025-01-14 14:10:00|301.1|300.7|301.1|300.7|301.1|300.7|301.1|300.7|270
1736863870000|2025-01-14 14:11:10||300.8||300.8||300.8||300.8|0
1736863890000|2025-01-14 14:11:30|||||||||495
1736863910000|2025-01-14 14:11:50|||||||||1
1736863930000|2025-01-14 14:12:10|300.8|300.3|300.9|300.5|300.9|300.5|300.8|300.3|967
1736863980000|2025-01-14 14:13:00|301.1|300.6|301.1|300.9|301.1|300.9|301.1|300.6|1326
1736863990000|2025-01-14 14:13:10|301.2|300.8|301.2|300.8|301.2|300.8|301.2|300.8|49
1736864000000|2025-01-14 14:13:20|||||||||6
1736864020000|2025-01-14 14:13:40|||||||||7
1736864030000|2025-01-14 14:13:50||301||300.9||301||300.9|275
1736864070000|2025-01-14 14:14:30|301|300.8|300.9|300.7|301|300.8|300.9|300.7|243
1736864080000|2025-01-14 14:14:40|301||301||301||301||0
1736864160000|2025-01-14 14:16:00|300.8||300.8||300.8||300.8||0
1736864170000|2025-01-14 14:16:10||300.6||300.6||300.6||300.6|354
1736864200000|2025-01-14 14:16:40|301.1|300.7|300.9|300.7|301.2|300.8|300.9|300.7|1032
1736864240000|2025-01-14 14:17:20|||||||||8318
1736864250000|2025-01-14 14:17:30|301|300.8|301.2|301|301.2|301|301|300.8|1186
1736864270000|2025-01-14 14:17:50|||||||||9970
1736864280000|2025-01-14 14:18:00|300.9|300.5|301|300.5|301|300.6|300.9|300.5|224
1736864290000|2025-01-14 14:18:10||300.6||300.6||300.6||300.6|0
1736864330000|2025-01-14 14:18:50|300.9||300.9||300.9||300.9||98
1736864350000|2025-01-14 14:19:10|||||||||1568
1736864360000|2025-01-14 14:19:20|301.2|300.8|301.2|300.7|301.2|300.8|301.1|300.7|414
1736864410000|2025-01-14 14:20:10|301.1||301.1||301.1||301.1||4
1736864420000|2025-01-14 14:20:20|301|300.9|301|300.7|301|300.9|301|300.7|639
1736864440000|2025-01-14 14:20:40|||||||||8315
1736864450000|2025-01-14 14:20:50|||||||||10
1736864460000|2025-01-14 14:21:00|300.8|300.6|300.7|300.6|300.8|300.6|300.7|300.6|487
1736864470000|2025-01-14 14:21:10|300.8||300.8||300.8||300.8||654
1736864480000|2025-01-14 14:21:20|301.1|300.7|301.1|300.8|301.1|300.8|301|300.7|1002
1736864520000|2025-01-14 14:22:00|||||||||8192
1736864530000|2025-01-14 14:22:10|301||301||301||301||0
1736864560000|2025-01-14 14:22:40|300.9|300.5|300.9|300.5|300.9|300.5|300.9|300.5|701
1736864570000|2025-01-14 14:22:50|||||||||50
1736864580000|2025-01-14 14:23:00|||||||||5
1736864630000|2025-01-14 14:23:50|||||||||6
1736864660000|2025-01-14 14:24:20|||||||||499
1736864680000|2025-01-14 14:24:40|301|300.8|301.1|300.6|301.3|301.1|301|300.6|1552
1736864740000|2025-01-14 14:25:40|301.3|301|301.3|301|301.3|301|301.3|301|372
1736864750000|2025-01-14 14:25:50||301.1||300.9||301.1||300.9|405
1736864880000|2025-01-14 14:28:00|301.2|301.1|301.3|301.1|301.3|301.1|301.2|301.1|695
1736864910000|2025-01-14 14:28:30|||||||||1814
1736864920000|2025-01-14 14:28:40|301|300.7|301|300.7|301|300.7|301|300.7|324
1736864950000|2025-01-14 14:29:10|300.5|300.3|300.5|300.1|300.6|300.3|300.5|300.1|154
1736864990000|2025-01-14 14:29:50|300.4|299.9|299.9|299.5|300.4|299.9|299.9|299.5|57
1736865000000|2025-01-14 14:30:00||299.4||299.4||299.4||299.4|0
1736865030000|2025-01-14 14:30:30|299.8|299.5|299.8|299.4|299.8|299.6|299.8|299.4|1167
1736865040000|2025-01-14 14:30:40|299.7||299.7||299.7||299.7||0
1736865050000|2025-01-14 14:30:50||299.5||299.4||299.5||299.4|537
1736865080000|2025-01-14 14:31:20||299.5||299.5||299.5||299.5|65
1736865090000|2025-01-14 14:31:30||299.4||299.5||299.5||299.4|401
1736865120000|2025-01-14 14:32:00|299.5|299.4|299.5|299.3|299.6|299.4|299.5|299.3|2606
1736865130000|2025-01-14 14:32:10|299.6|299.4|299.6|299.4|299.6|299.4|299.6|299.4|664
1736865180000|2025-01-14 14:33:00|299.8|299.7|299.9|299.7|299.9|299.8|299.8|299.7|2300
1736865190000|2025-01-14 14:33:10|299.8|299.6|299.9|299.6|299.9|299.6|299.8|299.6|304
1736865220000|2025-01-14 14:33:40|||||||||454
1736865230000|2025-01-14 14:33:50|300|299.7|300|299.8|300|299.9|300|299.7|19801
1736865240000|2025-01-14 14:34:00||299.9||299.9||299.9||299.9|2999
1736865250000|2025-01-14 14:34:10|299.9|299.8|299.9|299.6|299.9|299.8|299.9|299.6|185
1736865280000|2025-01-14 14:34:40|299.5|299.1|299.5|299.1|299.5|299.1|299.5|299.1|369
1736865290000|2025-01-14 14:34:50|299.3|298.9|299.3|299|299.3|299|299.3|298.9|1216
1736865310000|2025-01-14 14:35:10||298.9||298.9||298.9||298.9|0
1736865330000|2025-01-14 14:35:30|299.2|298.5|298.9|298.5|299.2|298.5|298.9|298.5|514
1736865380000|2025-01-14 14:36:20|298|297.6|297.8|297.4|298|297.6|297.8|297.4|4256
1736865390000|2025-01-14 14:36:30|297.7||297.7||297.7||297.7||0
1736865410000|2025-01-14 14:36:50|297.9|297.6|297.9|297.6|297.9|297.6|297.9|297.6|569
1736865420000|2025-01-14 14:37:00|297.8|297.5|297.7|297.4|297.8|297.5|297.7|297.4|0
1736865430000|2025-01-14 14:37:10|297.9|297.6|298.1|297.6|298.1|297.6|297.9|297.5|665
1736865440000|2025-01-14 14:37:20|||||||||4000
1736865500000|2025-01-14 14:38:20|||||||||13654
1736865530000|2025-01-14 14:38:50|297.6|297.1|297.6|297.1|297.6|297.1|297.6|297.1|58
1736865540000|2025-01-14 14:39:00|297.5||297.5||297.5||297.5||722
1736865600000|2025-01-14 14:40:00|297.8|297.6|297.8|297.4|297.8|297.6|297.8|297.4|6480
1736865610000|2025-01-14 14:40:10|297.5|297.1|297.5|297.1|297.6|297.1|297.5|297.1|278
1736865630000|2025-01-14 14:40:30|||||||||4
1736865650000|2025-01-14 14:40:50|297.4||297.4||297.4||297.4||1
1736865660000|2025-01-14 14:41:00|297.3|297|296.6|296.1|297.3|297|296.6|296.1|1738
1736865670000|2025-01-14 14:41:10|296.3|296.5|296.2|296|296.4|296.5|296.2|295.8|2444
1736865680000|2025-01-14 14:41:20|296|295.6|296|295.6|296|295.6|296|295.6|167
1736865690000|2025-01-14 14:41:30|296.2|296|296.1|295.6|296.2|296|296.1|295.6|833
1736865700000|2025-01-14 14:41:40|296|295.7|296|295.7|296|295.7|296|295.7|846
1736865710000|2025-01-14 14:41:50|296.1|295.8|296.1|295.8|296.1|295.8|296.1|295.8|136
1736865720000|2025-01-14 14:42:00|296.2|296|296.3|295.9|296.3|296|296.2|295.9|630
1736865740000|2025-01-14 14:42:20|||||||||1
1736865770000|2025-01-14 14:42:50|296|295.8|295.9|295.7|296|295.8|295.9|295.7|152
1736865780000|2025-01-14 14:43:00|295.7|295.6|295.4|295.1|295.7|295.6|295.4|295.1|599
1736865790000|2025-01-14 14:43:10|295.6|295.2|295.6|295.1|295.6|295.2|295.6|295.1|674
1736865800000|2025-01-14 14:43:20|295.5|295.3|295.6|295.2|295.7|295.3|295.5|295.2|2605
1736865810000|2025-01-14 14:43:30|295.1|295.1|295.1|294.6|295.4|295.1|295.1|294.6|1633
1736865820000|2025-01-14 14:43:40|294.9|294.8|295|294.8|295|294.8|294.9|294.8|592
1736865830000|2025-01-14 14:43:50|295.5|295.2|295.5|295.1|295.5|295.2|295.5|295.1|1313
1736865880000|2025-01-14 14:44:40|||||||||599
1736865910000|2025-01-14 14:45:10|||||||||270
1736865920000|2025-01-14 14:45:20|295.3|295|295.3|295|295.3|295|295.3|295|1
1736865930000|2025-01-14 14:45:30|||||||||10000
1736865940000|2025-01-14 14:45:40|295.1|294.8|294.9|294.5|295.1|294.8|294.9|294.5|555
1736865950000|2025-01-14 14:45:50||294.6||294.6||294.6||294.6|179
1736865960000|2025-01-14 14:46:00|294.8||294.8||294.8||294.8||0
1736865970000|2025-01-14 14:46:10|295|294.7|295|294.9|295|294.9|295|294.7|1963
1736865980000|2025-01-14 14:46:20|294.9|294.6|294.9|294.6|294.9|294.6|294.9|294.6|286
1736866010000|2025-01-14 14:46:50|294.8|294.5|294.6|294.2|294.9|294.5|294.6|294.2|1018
1736866040000|2025-01-14 14:47:20|||||||||317
1736866050000|2025-01-14 14:47:30|294.4|293.9|294.3|293.9|294.4|293.9|294.3|293.9|1
1736866060000|2025-01-14 14:47:40|294.1|293.8|294.1|293.7|294.1|293.8|294.1|293.7|169
1736866090000|2025-01-14 14:48:10|293.8|293.5|293.8|293.5|293.8|293.5|293.8|293.3|1027
1736866100000|2025-01-14 14:48:20|293.7|293|293.5|293|293.7|293|293.5|293|304
1736866140000|2025-01-14 14:49:00|296|295.9|295.4|295.1|296|295.9|295.4|295.1|2842
1736866150000|2025-01-14 14:49:10|295.3|294.7|295.9|295.5|295.9|295.5|295.3|294.7|2414
1736866160000|2025-01-14 14:49:20|295.8||295.8||295.8||295.8||400
1736866170000|2025-01-14 14:49:30|295.6|295.1|295.6|295.1|295.6|295.1|295.6|295.1|1471
1736866180000|2025-01-14 14:49:40|295.7|295.3|295.7|295.3|295.7|295.3|295.7|295.3|301
1736866190000|2025-01-14 14:49:50|295.8|295.8|296.3|295.8|296.3|295.8|295.8|295.8|605
1736866200000|2025-01-14 14:50:00|296.5||296.5||296.5||296.5||0
1736866210000|2025-01-14 14:50:10|296.3||296.3||296.3||296.3||0
1736866220000|2025-01-14 14:50:20||295.9||295.9||295.9||295.9|0
1736866250000|2025-01-14 14:50:50|296.7|296.2|296.7|296.4|296.7|296.4|296.7|296.2|490
1736866260000|2025-01-14 14:51:00|297|296.6|297|296.6|297|296.6|297|296.6|945
1736866280000|2025-01-14 14:51:20|||||||||6
1736866300000|2025-01-14 14:51:40||296.7||296.7||296.7||296.7|2
1736866310000|2025-01-14 14:51:50|296.6|296.4|296.5|296|296.6|296.4|296.5|296|822
1736866350000|2025-01-14 14:52:30|296.3||296.3||296.3||296.3||57
1736866360000|2025-01-14 14:52:40|||||||||803
1736866400000|2025-01-14 14:53:20|296.4|296.1|296.7|296.3|296.7|296.3|296.4|296.1|877
1736866450000|2025-01-14 14:54:10||296.4||296.4||296.4||296.4|0
1736866460000|2025-01-14 14:54:20|||||||||1494
1736866480000|2025-01-14 14:54:40|||||||||67
1736866490000|2025-01-14 14:54:50|296.9|296.6|296.9|296.6|296.9|296.6|296.9|296.6|363
1736866500000|2025-01-14 14:55:00||296.5||296.5||296.5||296.5|0
1736866520000|2025-01-14 14:55:20|||||||||402
1736866550000|2025-01-14 14:55:50|296.8|296.6|296.8|296.6|296.8|296.6|296.8|296.6|592
1736866580000|2025-01-14 14:56:20|296.9|296.7|297.1|296.8|297.1|296.8|296.9|296.7|345
1736866600000|2025-01-14 14:56:40|297.5|297|297.1|296.7|297.5|297.1|297|296.7|1473
1736866610000|2025-01-14 14:56:50|||||||||857
1736866620000|2025-01-14 14:57:00|||||||||562
1736866640000|2025-01-14 14:57:20|297.2||297.2||297.2||297.2||0
1736866650000|2025-01-14 14:57:30|297.1||297.1||297.1||297.1||2800
1736866660000|2025-01-14 14:57:40|297||297||297||297||0
1736866670000|2025-01-14 14:57:50|296.9||296.9||296.9||296.9||244
1736866690000|2025-01-14 14:58:10|||||||||101
1736866700000|2025-01-14 14:58:20|296.8|296.5|296.8|296.5|296.8|296.5|296.8|296.5|348
1736866710000|2025-01-14 14:58:30|||||||||97
1736866720000|2025-01-14 14:58:40|296.5|296.2|296.2|296|296.5|296.2|296.2|296|582
1736866740000|2025-01-14 14:59:00|296.1|295.6|296.1|295.7|296.1|295.7|296.1|295.6|275
1736866750000|2025-01-14 14:59:10|296||296||296||296||420
1736866760000|2025-01-14 14:59:20|296.1||296||296.1||296||492
1736866810000|2025-01-14 15:00:10|295.7|295.3|295.7|295.3|295.7|295.3|295.7|295.3|48
1736866820000|2025-01-14 15:00:20|295.6|295|295.5|295|295.6|295|295.5|295|63
1736866840000|2025-01-14 15:00:40|295.2|294.9|295.2|294.9|295.4|294.9|295.2|294.8|2251
1736866860000|2025-01-14 15:01:00||295||295||295||295|0
1736866870000|2025-01-14 15:01:10|295.3||295.4||295.4||295.3||349
1736866880000|2025-01-14 15:01:20|295.2|295.1|295.4|295.1|295.4|295.1|295.2|295.1|206
1736866890000|2025-01-14 15:01:30||295.2||295.2||295.2||295.2|0
1736866900000|2025-01-14 15:01:40|295.3|295.4|295.6|295.4|295.6|295.4|295.3|295.4|509
1736866910000|2025-01-14 15:01:50|295.7|295.2|295.7|295.3|295.7|295.4|295.7|295.2|1024
1736866930000|2025-01-14 15:02:10|295.6|295.4|295.7|295.4|295.7|295.4|295.6|295.4|553
1736866940000|2025-01-14 15:02:20|||||||||1144
1736866980000|2025-01-14 15:03:00|295.6||295.7||295.7||295.6||149
1736867000000|2025-01-14 15:03:20|||||||||123
1736867010000|2025-01-14 15:03:30|||||||||138
1736867030000|2025-01-14 15:03:50|295.8|295.6|295.8|295.6|295.8|295.6|295.8|295.6|849
1736867040000|2025-01-14 15:04:00|295.9|295.7|296|295.8|296|295.8|295.9|295.7|333
1736867050000|2025-01-14 15:04:10||295.7||295.7||295.7||295.7|0
1736867060000|2025-01-14 15:04:20|295.8|295.6|295.8|295.6|295.9|295.6|295.8|295.6|783
1736867090000|2025-01-14 15:04:50|||||||||12
1736867100000|2025-01-14 15:05:00|295.6|295.5|295.6|295.3|295.6|295.5|295.5|295.2|2423
1736867110000|2025-01-14 15:05:10|295.5||295.5||295.5||295.5||0
1736867160000|2025-01-14 15:06:00|295.2|294.9|295.1|294.8|295.2|294.9|295.1|294.8|1157
1736867170000|2025-01-14 15:06:10|294.8|294.7|294.8|294.3|294.8|294.7|294.8|294.3|197
1736867180000|2025-01-14 15:06:20|295.1|294.6|295.1|294.7|295.1|294.7|295.1|294.6|3370
1736867190000|2025-01-14 15:06:30|295|294.6|294.9|294.5|295|294.6|294.9|294.5|665
1736867200000|2025-01-14 15:06:40|294.6|294.4|294.6|294.4|294.6|294.5|294.6|294.3|1201
1736867210000|2025-01-14 15:06:50|294.7|294.5|294.7|294.4|294.7|294.5|294.7|294.4|386
1736867220000|2025-01-14 15:07:00||294.5||294.4||294.5||294.4|3
1736867240000|2025-01-14 15:07:20|296.5|296.2|297|296.3|297|296.6|296.5|296.2|547
1736867250000|2025-01-14 15:07:30|||||||||181
1736867280000|2025-01-14 15:08:00|||||||||4870
1736867290000|2025-01-14 15:08:10|296.9|296|296.2|295.8|296.9|296|296.2|295.8|564
1736867300000|2025-01-14 15:08:20|||||||||2000
1736867330000|2025-01-14 15:08:50|296.4|296|296.4|296.2|296.4|296.2|296.4|296|1438
1736867340000|2025-01-14 15:09:00|296.3|295.9|296.4|295.9|296.4|295.9|296.3|295.9|270
1736867410000|2025-01-14 15:10:10|296.3||296.3||296.3||296.3||493
1736867440000|2025-01-14 15:10:40|296.2||296.2||296.2||296.2||167
1736867470000|2025-01-14 15:11:10||296||295.9||296||295.9|238
1736867480000|2025-01-14 15:11:20|296.1|295.8|296.2|295.9|296.2|295.9|296.1|295.8|807
1736867490000|2025-01-14 15:11:30|296.4|296.1|296.4|296.1|296.4|296.1|296.4|296.1|254
1736867510000|2025-01-14 15:11:50|||||||||4
1736867540000|2025-01-14 15:12:20|296.2|296|296.2|295.9|296.2|296|296.2|295.9|1531
1736867570000|2025-01-14 15:12:50|296.1|295.7|296.1|295.7|296.1|295.7|296.1|295.7|70
1736867590000|2025-01-14 15:13:10|295.7|295.6|295.5|295.3|295.7|295.7|295.5|295.3|467
1736867600000|2025-01-14 15:13:20|295.6||295.6||295.6||295.6||295
1736867620000|2025-01-14 15:13:40|295.5|295.1|295.4|295.1|295.5|295.2|295.3|295.1|3199
1736867630000|2025-01-14 15:13:50|295.5|295.2|295.5|295.1|295.5|295.2|295.5|295.1|1191
1736867650000|2025-01-14 15:14:10|295.7|295.5|295.9|295.7|296.1|295.7|295.7|295.5|270
1736867670000|2025-01-14 15:14:30|296.1|295.8|295.8|295.7|296.1|296|295.8|295.7|577
1736867680000|2025-01-14 15:14:40|296||296.1||296.1||296||21
1736867690000|2025-01-14 15:14:50|||||||||14
1736867720000|2025-01-14 15:15:20|||||||||55
1736867770000|2025-01-14 15:16:10|296|295|295.2|294.8|296|295|295.2|294.8|1814
1736867790000|2025-01-14 15:16:30|295.1|294.5|295.2|294.7|295.2|294.8|294.8|294.5|369
1736867800000|2025-01-14 15:16:40||294.8||294.8||294.8||294.8|0
1736867820000|2025-01-14 15:17:00|295.6|295.2|295.6|295.2|295.6|295.2|295.6|295.2|203
1736867830000|2025-01-14 15:17:10|||||||||84
1736867850000|2025-01-14 15:17:30|295.8|295.4|295.8|295.4|295.8|295.4|295.8|295.4|652
1736867910000|2025-01-14 15:18:30|295.5|295.5|295.4|294.9|295.5|295.5|295.4|294.9|91
1736867930000|2025-01-14 15:18:50|||||||||21
1736867940000|2025-01-14 15:19:00|295.3||295.3||295.3||295.3||468
1736867950000|2025-01-14 15:19:10|295.4|295|295.4|295|295.4|295|295.4|295|2159
1736867990000|2025-01-14 15:19:50|295.2|294.9|295.2|294.6|295.2|294.9|295.2|294.6|811
1736868000000|2025-01-14 15:20:00|||||||||42
1736868010000|2025-01-14 15:20:10|295.5|295.2|295.2|294.8|295.5|295.2|295.2|294.8|1190
1736868040000|2025-01-14 15:20:40|295.5|295.1|295.5|295.1|295.5|295.1|295.5|295.1|9
1736868050000|2025-01-14 15:20:50||295.2||295.2||295.2||295.2|0
1736868060000|2025-01-14 15:21:00|295.7||295.7||295.7||295.7||982
1736868070000|2025-01-14 15:21:10||295.3||295.3||295.3||295.3|0
1736868090000|2025-01-14 15:21:30|295.8|295.4|295.8|295.4|295.8|295.4|295.8|295.4|40
1736868110000|2025-01-14 15:21:50|295.6||295.6||295.6||295.6||6849
1736868120000|2025-01-14 15:22:00|295.7|294.9|295.4|294.7|295.8|294.9|295.3|294.7|528
1736868130000|2025-01-14 15:22:10|295.3|294.3|295.2|294.9|295.3|294.9|294.8|294.3|614
1736868140000|2025-01-14 15:22:20|295.5|295|295.6|295.5|295.6|295.5|295.5|295|1394
1736868150000|2025-01-14 15:22:30|295.7||295.8||295.8||295.7||480
1736868160000|2025-01-14 15:22:40|||||||||226
1736868190000|2025-01-14 15:23:10|296|295.8|296|295.8|296|295.8|296|295.8|107
1736868200000|2025-01-14 15:23:20|296.3|295.9|296.9|296.7|296.9|296.7|296.3|295.9|394
1736868210000|2025-01-14 15:23:30|297.4|297|297.4|297|297.4|297|297.4|297|404
1736868220000|2025-01-14 15:23:40|297.5|297.1|297.5|297.1|297.5|297.1|297.5|297.1|328
1736868250000|2025-01-14 15:24:10||297.2||297.4||297.4||297.2|22
1736868260000|2025-01-14 15:24:20|297.9|297.6|297.9|297.6|297.9|297.6|297.9|297.6|455
1736868270000|2025-01-14 15:24:30|298.3|297.7|298.5|298.1|298.5|298.1|298.3|297.7|2359
1736868290000|2025-01-14 15:24:50|298.4||298.4||298.4||298.4||85
1736868300000|2025-01-14 15:25:00|298.2|297.9|298.3|297.9|298.3|297.9|298.2|297.9|578
1736868340000|2025-01-14 15:25:40|298.1|297.6|298|297.6|298.1|297.6|298|297.6|479
1736868380000|2025-01-14 15:26:20|297.9|297.1|297.3|297.2|297.9|297.2|297.3|297.1|498
1736868390000|2025-01-14 15:26:30||297.1||297.1||297.1||297.1|161
1736868410000|2025-01-14 15:26:50|297|296.7|297|296.7|297|296.7|297|296.7|359
1736868420000|2025-01-14 15:27:00|296.9|296.8|297|296.8|297|296.8|296.9|296.8|1373
1736868430000|2025-01-14 15:27:10|297.1||297.1||297.1||297.1||1477
1736868450000|2025-01-14 15:27:30|||||||||75
1736868460000|2025-01-14 15:27:40|296.9|296.7|296.8|296.5|296.9|296.7|296.8|296.5|2330
1736868470000|2025-01-14 15:27:50|296.7||296.7||296.7||296.7||0
1736868480000|2025-01-14 15:28:00|296.6|295.9|296.2|295.9|296.6|296.1|296.1|295.9|29545
1736868490000|2025-01-14 15:28:10|295.9|295.6|295.9|295.6|295.9|295.6|295.9|295.6|1234
1736868500000|2025-01-14 15:28:20||295.4||295.4||295.4||295.4|0
1736868520000|2025-01-14 15:28:40|295.8|295.3|295.7|295.3|295.8|295.3|295.7|295.3|0
1736868550000|2025-01-14 15:29:10|295.6|294.8|295|294.8|295.6|294.8|295|294.8|54
1736868560000|2025-01-14 15:29:20|294.9|294.7|294.9|294.5|294.9|294.7|294.9|294.5|59
1736868570000|2025-01-14 15:29:30||294.4||294.6||294.6||294.4|518
1736868580000|2025-01-14 15:29:40|||||||||506
1736868610000|2025-01-14 15:30:10|294.7|294.5|294.7|294.3|294.7|294.5|294.7|294.3|94
1736868630000|2025-01-14 15:30:30||294.4||294.4||294.4||294.4|599
1736868640000|2025-01-14 15:30:40|294.8|294.5|294.8|294.3|294.8|294.5|294.8|294.3|1166
1736868650000|2025-01-14 15:30:50|295.2|294.9|295.2|294.9|295.2|294.9|295.2|294.9|350
1736868660000|2025-01-14 15:31:00|295.4|295.1|295.1|294.9|295.4|295.1|295.1|294.9|979
1736868670000|2025-01-14 15:31:10||294.7||294.6||294.7||294.6|1075
1736868700000|2025-01-14 15:31:40||294.7||294.7||294.7||294.7|0
1736868720000|2025-01-14 15:32:00|295||295||295||295||529
1736868730000|2025-01-14 15:32:10|295.1|294.8|295.1|294.8|295.1|294.8|295.1|294.8|1297
1736868770000|2025-01-14 15:32:50|294.9|294.9|295.4|295.2|295.4|295.2|294.9|294.9|1779
1736868780000|2025-01-14 15:33:00|295.3|295.1|295.2|295|295.3|295.1|295.2|295|483
1736868790000|2025-01-14 15:33:10|295|294.7|295|294.7|295|294.7|295|294.7|69
1736868800000|2025-01-14 15:33:20|295.2|294.8|295.2|294.8|295.2|294.8|295.2|294.8|721
1736868820000|2025-01-14 15:33:40||294.7||294.7||294.7||294.7|0
1736868850000|2025-01-14 15:34:10|295.1||295.1||295.1||295.1||144
1736868860000|2025-01-14 15:34:20|295.4|294.8|295.4|295.2|295.4|295.2|295.4|294.8|667
1736868880000|2025-01-14 15:34:40|||||||||68
1736868930000|2025-01-14 15:35:30|295.5|295.3|295.4|295|295.5|295.4|295.3|295|553
1736868950000|2025-01-14 15:35:50||295.1||295.1||295.1||295.1|0
1736868960000|2025-01-14 15:36:00|295.3|295|295.2|295|295.3|295|295.1|295|1431
1736868970000|2025-01-14 15:36:10|295.1||295.1||295.1||295.1||755
1736868980000|2025-01-14 15:36:20|295.2||295.2||295.2||295.2||0
1736869010000|2025-01-14 15:36:50|297.3|297|296.9|296.5|297.4|297.2|296.9|296.5|3285
1736869020000|2025-01-14 15:37:00||296.4||296.4||296.4||296.4|0
1736869030000|2025-01-14 15:37:10|296.8|296.3|296.8|296.3|296.8|296.4|296.8|296.3|722
1736869050000|2025-01-14 15:37:30|||||||||432
1736869120000|2025-01-14 15:38:40|296.7|296.5|296.8|296.6|296.8|296.6|296.7|296.5|1544
1736869130000|2025-01-14 15:38:50|296.6|296.4|296.6|296.2|296.6|296.4|296.6|296.2|84
1736869140000|2025-01-14 15:39:00||296||296||296||296|0
1736869160000|2025-01-14 15:39:20|296.5|296.1|296.5|296.3|296.5|296.3|296.5|296.1|655
1736869170000|2025-01-14 15:39:30|296.6||296.5||296.6||296.5||0
1736869180000|2025-01-14 15:39:40|||||||||90
1736869190000|2025-01-14 15:39:50|296.6|296.4|296.9|296.7|296.9|296.7|296.6|296.4|780
1736869200000|2025-01-14 15:40:00|297.1|296.8|297.1|296.9|297.1|296.9|297.1|296.8|1737
1736869210000|2025-01-14 15:40:10|297.4|297|297.4|297.1|297.4|297.1|297.2|297|1299
1736869240000|2025-01-14 15:40:40|297.3|297.2|297.4|297.2|297.4|297.2|297.3|297.2|2591
1736869250000|2025-01-14 15:40:50|297.3|297|297.2|297.1|297.3|297.1|297.1|297|532
1736869260000|2025-01-14 15:41:00|297.4|297.2|297.4|297.2|297.4|297.2|297.4|297.2|12
1736869270000|2025-01-14 15:41:10|297.5|297.3|297.5|297.3|297.5|297.3|297.5|297.3|0
1736869320000|2025-01-14 15:42:00|297.3|297.1|297.2|297|297.3|297.1|297.2|297|867
1736869330000|2025-01-14 15:42:10|||||||||3330
1736869340000|2025-01-14 15:42:20|297.1|297.2|297.5|297.2|297.5|297.2|297.1|297.2|1000
1736869420000|2025-01-14 15:43:40|||||||||6
1736869450000|2025-01-14 15:44:10|297.4||297.4||297.4||297.4||0
1736869480000|2025-01-14 15:44:40|||||||||621
1736869500000|2025-01-14 15:45:00|297.3|297.3|297.4|297.2|297.4|297.3|297.3|297.2|461
1736869530000|2025-01-14 15:45:30|297.1|296.9|297.1|296.9|297.1|296.9|297.1|296.9|119
1736869540000|2025-01-14 15:45:40|297.3|297|297.2|296.9|297.3|297|297.2|296.9|130
1736869550000|2025-01-14 15:45:50||297||297||297||297|0
1736869560000|2025-01-14 15:46:00|297.3|297.1|297.3|297.1|297.3|297.1|297.3|297.1|485
1736869570000|2025-01-14 15:46:10|297.6|297.5|297.7|297.6|297.9|297.6|297.6|297.5|1669
1736869580000|2025-01-14 15:46:20|297.8||297.8||297.8||297.8||132
1736869590000|2025-01-14 15:46:30|||||||||63
1736869600000|2025-01-14 15:46:40|||||||||689
1736869660000|2025-01-14 15:47:40|||||||||31
1736869670000|2025-01-14 15:47:50|297.7|297.5|297.7|297.5|297.7|297.5|297.7|297.5|940
1736869680000|2025-01-14 15:48:00|||||||||1136
1736869720000|2025-01-14 15:48:40|297.8|297.6|297.8|297.5|297.8|297.6|297.8|297.5|885
1736869740000|2025-01-14 15:49:00||297.6||297.5||297.6||297.5|734
1736869750000|2025-01-14 15:49:10|297.4|297.1|297.4|297.1|297.4|297.1|297.4|297.1|50
1736869790000|2025-01-14 15:49:50|297|296.8|297|296.8|297|296.8|297|296.8|374
1736869800000|2025-01-14 15:50:00|297.1|296.9|297|296.8|297.1|296.9|296.9|296.8|1648
1736869820000|2025-01-14 15:50:20|296.9|296.7|296.9|296.7|296.9|296.7|296.9|296.7|80
1736869830000|2025-01-14 15:50:30|||||||||612
1736869840000|2025-01-14 15:50:40|297.2|297|297.5|297.3|297.5|297.3|297.2|297|3289
1736869860000|2025-01-14 15:51:00||297.4||297.4||297.4||297.4|688
1736869870000|2025-01-14 15:51:10|297.3|297.1|297.4|297.1|297.5|297.1|297.3|297.1|74
1736869890000|2025-01-14 15:51:30|297.5||297.5||297.5||297.5||0
1736869920000|2025-01-14 15:52:00|||||||||474
1736869960000|2025-01-14 15:52:40|297.4||297.4||297.4||297.4||0
1736869970000|2025-01-14 15:52:50|||||||||2694
1736869980000|2025-01-14 15:53:00|||||||||44
1736870040000|2025-01-14 15:54:00|297.3||297.3||297.3||297.3||0
1736870050000|2025-01-14 15:54:10|297.2|297|297|296.8|297.2|297|297|296.8|634
1736870070000|2025-01-14 15:54:30|296.9|296.7|296.8|296.3|297|296.7|296.8|296.3|700
1736870080000|2025-01-14 15:54:40|296.6||296.6||296.6||296.6||0
1736870090000|2025-01-14 15:54:50|296.7|296.4|296.8|296.5|296.8|296.6|296.7|296.4|284
1736870100000|2025-01-14 15:55:00||296.4||296.4||296.4||296.4|433
1736870160000|2025-01-14 15:56:00|296.7||296.7||296.7||296.7||13
1736870200000|2025-01-14 15:56:40|296.5|296.3|296.4|296.1|296.5|296.3|296.4|296.1|408
1736870210000|2025-01-14 15:56:50||296||296||296||296|33
1736870220000|2025-01-14 15:57:00||296.1||296.1||296.1||296.1|722
1736870230000|2025-01-14 15:57:10|296.3|296|296.3|295.8|296.3|296|296.3|295.8|0
1736870250000|2025-01-14 15:57:30||295.7||295.7||295.7||295.7|36
1736870260000|2025-01-14 15:57:40||295.8||295.8||295.8||295.8|720
1736870270000|2025-01-14 15:57:50|296|295.7|296.3|296|296.3|296|296|295.7|674
1736870280000|2025-01-14 15:58:00||296.1||296||296.1||296|52
1736870310000|2025-01-14 15:58:30|295.8|296.1|295.8|295.4|295.8|296.1|295.8|295.3|109
1736870320000|2025-01-14 15:58:40||295.5||295.5||295.5||295.5|3272
1736870330000|2025-01-14 15:58:50|295.7|295.4|295.4|295.1|295.7|295.4|295.4|295.1|399
1736870340000|2025-01-14 15:59:00|295.8|295.2|295.8|295.4|295.8|295.5|295.7|295.1|958
1736870350000|2025-01-14 15:59:10||295.3||295.4||295.4||295.3|0
1736870370000|2025-01-14 15:59:30|296|295.8|296.4|296.2|296.4|296.2|296|295.8|3640
1736870380000|2025-01-14 15:59:40|296.8|296.4|296.8|296.4|296.8|296.4|296.8|296.4|81
1736870390000|2025-01-14 15:59:50|296.9||296.8||296.9||296.8||0
1736870400000|2025-01-14 16:00:00|296.9|296.6|296.9|296.6|296.9|296.6|296.9|296.6|844
1736870430000|2025-01-14 16:00:30|296.8|296.7|296.9|296.7|296.9|296.7|296.8|296.7|349
1736870470000|2025-01-14 16:01:10|297.2|296.8|297.2|296.9|297.2|296.9|297.2|296.8|3
1736870510000|2025-01-14 16:01:50|297.5|297|297.8|297.5|297.9|297.5|297.5|297|1307
1736870520000|2025-01-14 16:02:00|297.9||297.8||297.9||297.8||57
1736870530000|2025-01-14 16:02:10|297.9|297.6|298|297.8|298|297.8|297.9|297.6|520
1736870540000|2025-01-14 16:02:20|298.1|297.9|298.4|298|298.4|298|298.1|297.9|729
1736870550000|2025-01-14 16:02:30||298.1||298.1||298.1||298.1|0
1736870560000|2025-01-14 16:02:40|298.3|298.2|298.3|298.2|298.3|298.2|298.3|298.2|514
1736870570000|2025-01-14 16:02:50||298.1||298.1||298.1||298.1|646
1736870580000|2025-01-14 16:03:00|298.4|298.2|298.4|298.2|298.4|298.2|298.4|298.2|452
1736870610000|2025-01-14 16:03:30|||||||||34
1736870640000|2025-01-14 16:04:00|298.3|298.1|298.3|298.1|298.3|298.1|298.3|298.1|1453
1736870660000|2025-01-14 16:04:20|298.2|298|298.2|298|298.2|298|298.2|298|78
1736870700000|2025-01-14 16:05:00|298.5|298.3|298.6|298.4|298.6|298.4|298.5|298.3|215
1736870710000|2025-01-14 16:05:10|298.5|298.3|298.6|298.3|298.6|298.3|298.5|298.3|1629
1736870800000|2025-01-14 16:06:40|298.4|298.2|298.4|298.2|298.4|298.2|298.4|298.2|1042
1736870810000|2025-01-14 16:06:50|298.6|298.4|299|298.9|299|298.9|298.6|298.4|1906
1736870820000|2025-01-14 16:07:00|299.4|298.8|299.5|299.2|299.5|299.2|299.4|298.8|158
1736870860000|2025-01-14 16:07:40|299.1|299.3|299.1|298.8|299.1|299.3|299.1|298.8|591
1736870870000|2025-01-14 16:07:50|298.9|298.6|298.9|298.6|298.9|298.6|298.9|298.6|68
1736870880000|2025-01-14 16:08:00|||||||||3404
1736870900000|2025-01-14 16:08:20|298.7|298.3|298.7|298.3|298.7|298.3|298.7|298.3|567
1736870910000|2025-01-14 16:08:30|298.6||298.6||298.6||298.6||50
1736870940000|2025-01-14 16:09:00|||||||||1390
1736870950000|2025-01-14 16:09:10|298.4|298.2|298.4|298.2|298.4|298.2|298.4|298.2|175
1736870970000|2025-01-14 16:09:30|||||||||443
1736870990000|2025-01-14 16:09:50|||||||||2483
1736871000000|2025-01-14 16:10:00|298.3|298.1|298.3|298.1|298.3|298.1|298.3|298.1|52
1736871010000|2025-01-14 16:10:10|298.1|297.8|298.1|297.8|298.1|297.8|298.1|297.8|199
1736871050000|2025-01-14 16:10:50|||||||||379
1736871060000|2025-01-14 16:11:00|297.7|297.5|297.5|297.2|297.7|297.5|297.5|297.2|274
1736871070000|2025-01-14 16:11:10|297.4|297.1|297.3|297.1|297.4|297.1|297.3|297.1|722
1736871080000|2025-01-14 16:11:20|297.2|297|297.5|297.1|297.6|297.3|297.2|297|294
1736871190000|2025-01-14 16:13:10|297.4||297.4||297.4||297.2||919
1736871220000|2025-01-14 16:13:40|297.3||297.3||297.3||297.3||272
1736871250000|2025-01-14 16:14:10|297.2|297|297.2|297|297.2|297|297.2|297|556
1736871260000|2025-01-14 16:14:20|297.1|297.1|297.3|297.1|297.3|297.1|297.1|297.1|293
1736871280000|2025-01-14 16:14:40|297.2|297|297|296.6|297.2|297|297|296.6|500
1736871290000|2025-01-14 16:14:50|296.9|296.7|296.8|296.4|296.9|296.7|296.7|296.3|749
1736871300000|2025-01-14 16:15:00|296.7|296.2|296.7|296.2|296.8|296.4|296.7|296.2|0
1736871320000|2025-01-14 16:15:20|296.8|296.3|296.8|296.3|296.8|296.3|296.7|296.2|0
1736871330000|2025-01-14 16:15:30|296.7|296.2|296.7|296.2|296.7|296.2|296.7|296.2|0
1736871340000|2025-01-14 16:15:40|296.8|296.3|296.5|296.2|296.8|296.3|296.5|296.2|0
1736871350000|2025-01-14 16:15:50|296.4|296.1|296.3|295.8|296.5|296.2|296.3|295.8|314
1736871360000|2025-01-14 16:16:00|296.4|295.9|296.7|296.4|296.8|296.4|296.3|295.9|768
1736871370000|2025-01-14 16:16:10|296.6|296.3|296.6|296.2|296.6|296.3|296.5|296.1|0
1736871380000|2025-01-14 16:16:20||296.1||296.1||296.1||296.1|0
1736871400000|2025-01-14 16:16:40|296.7|296.2|296.2|295.8|296.7|296.2|296.2|295.7|548
1736871410000|2025-01-14 16:16:50|296.1|295.7|296|295.7|296.2|295.8|296|295.7|0
1736871420000|2025-01-14 16:17:00|296.1|295.8|296|295.5|296.1|295.8|295.9|295.5|244
1736871430000|2025-01-14 16:17:10|295.9|295.4|296|295.5|296|295.6|295.9|295.4|0
1736871450000|2025-01-14 16:17:30|295.9|295.4|295.6|295.2|296|295.5|295.6|295.2|74
1736871460000|2025-01-14 16:17:40|295.7|295.3|295.7|295.3|295.7|295.3|295.6|295.2|0
1736871470000|2025-01-14 16:17:50|295.6|295.2|295.7|295.3|295.7|295.3|295.6|295.2|0
1736871490000|2025-01-14 16:18:10|295.6|295.2|295.7|295.3|295.7|295.3|295.6|295.2|0
1736871500000|2025-01-14 16:18:20|295.6|295.2|295.6|295.2|295.6|295.2|295.6|295.2|0
1736871510000|2025-01-14 16:18:30|295.7|295.3|295.5|295.2|295.7|295.3|295.5|295.2|0
1736871520000|2025-01-14 16:18:40|295.6|295.3|295.6|295.2|295.6|295.3|295.5|295.1|320
1736871530000|2025-01-14 16:18:50|295.5|295.1|295.6|295.2|295.6|295.2|295.5|295.1|0
1736871540000|2025-01-14 16:19:00|295.5|295.1|295.5|295.1|295.5|295.1|295.5|295.1|0
1736871550000|2025-01-14 16:19:10|295.6|295.2|295.6|295.2|295.6|295.2|295.6|295.2|0
1736871560000|2025-01-14 16:19:20|295.5|295.1|295.5|295|295.6|295.2|295.5|295|0
1736871570000|2025-01-14 16:19:30|295.6|295.1|295.6|295|295.6|295.1|295.6|295|0
1736871580000|2025-01-14 16:19:40|295.5|294.9|295.6|295|295.6|295|295.5|294.9|0
1736871590000|2025-01-14 16:19:50|295.5|294.9|295.6|295|295.6|295|295.5|294.9|0
1736871600000|2025-01-14 16:20:00|295.5|294.9|295.6|295|295.6|295|295.5|294.9|0
1736871610000|2025-01-14 16:20:10|295.5|294.9|295.3|295|295.6|295.1|295.3|294.9|0
1736871620000|2025-01-14 16:20:20|295.4|295.1|295.4|295.1|295.4|295.1|295.3|295|0
1736871630000|2025-01-14 16:20:30|295.3|295|295.4|295.1|295.4|295.1|295.3|295|0
1736871640000|2025-01-14 16:20:40|295.3|295|295.4|295.1|295.4|295.1|295.3|295|0
1736871650000|2025-01-14 16:20:50|295.3|295|295.3|295|295.3|295|295.3|295|0
1736871660000|2025-01-14 16:21:00|295.2|294.9|295.3|295|295.3|295|295.2|294.9|321
1736871670000|2025-01-14 16:21:10|295.2|294.9|295.1|294.8|295.3|295|295.1|294.8|10
1736871680000|2025-01-14 16:21:20|295.2|294.9|295.1|294.8|295.2|294.9|295.1|294.8|0
1736871690000|2025-01-14 16:21:30|295.2|294.9|295.1|294.6|295.2|294.9|295.1|294.6|612
1736871700000|2025-01-14 16:21:40|295|294.5|295|294.5|295|294.5|295|294.5|0
1736871710000|2025-01-14 16:21:50|295.1|294.6|295.1|294.6|295.1|294.6|295.1|294.6|0
1736871720000|2025-01-14 16:22:00|295|294.5|295.1|294.7|295.1|294.7|294.8|294.5|482
1736871730000|2025-01-14 16:22:10|295|294.6|295.2|294.8|295.4|295.1|295|294.6|503
1736871740000|2025-01-14 16:22:20|295.3|294.9|295.2|294.9|295.3|295|295.1|294.8|44
1736871750000|2025-01-14 16:22:30|295.1|294.8|297.7|297.2|297.9|297.3|295.1|294.8|4339
1736871760000|2025-01-14 16:22:40|297.8|297.3|297.1|296.7|297.8|297.3|297|296.6|90
1736871780000|2025-01-14 16:23:00|297|296.6|297.1|296.6|297.1|296.7|297|296.5|0
1736871790000|2025-01-14 16:23:10|297|296.5|297|296.4|297.1|296.5|297|296.4|0
1736871800000|2025-01-14 16:23:20|297.1|296.5|296.7|296.2|297.1|296.5|296.6|296.2|600
1736871810000|2025-01-14 16:23:30|296.8|296.3|297.2|296.8|297.2|296.9|296.8|296.3|627
1736871820000|2025-01-14 16:23:40|297.1|296.7|297|296.4|297.1|296.7|296.9|296.4|0
1736871830000|2025-01-14 16:23:50|296.9|296.3|296.9|296.2|297|296.4|296.9|296.2|0
1736871850000|2025-01-14 16:24:10||296.3||296.3||296.3||296.3|0
1736871860000|2025-01-14 16:24:20|296.8|296.2|296.8|296.3|296.9|296.3|296.7|296.2|0
1736871870000|2025-01-14 16:24:30|296.7|296.2|296.7|296.2|296.7|296.2|296.7|296.2|0
1736871880000|2025-01-14 16:24:40|296.8|296.3|296.8|296.3|296.8|296.3|296.8|296.3|0
1736871890000|2025-01-14 16:24:50|296.7|296.2|296.8|296.3|296.8|296.3|296.7|296.2|0
1736871900000|2025-01-14 16:25:00|296.7|296.2|296.2|295.9|296.8|296.3|296.1|295.8|77
1736871910000|2025-01-14 16:25:10|296.1|295.8|296|295.5|296.2|295.8|295.9|295.4|0
1736871920000|2025-01-14 16:25:20|295.9|295.4|296|295.5|296|295.5|295.9|295.4|0
1736871930000|2025-01-14 16:25:30|295.9|295.4|295.9|295.4|296|295.5|295.9|295.4|0
1736871940000|2025-01-14 16:25:40|296|295.5|295.5|295.2|296|295.5|295.4|295.1|47
1736871950000|2025-01-14 16:25:50|295.4|295.1|295.6|295.3|295.6|295.3|295.4|295.1|481
1736871960000|2025-01-14 16:26:00|295.5|295.2|295.8|295.4|295.9|295.5|295.5|295.2|0
1736871970000|2025-01-14 16:26:10|295.9|295.5|295.9|295.5|295.9|295.5|295.8|295.4|0
1736871980000|2025-01-14 16:26:20|295.8|295.4|295.8|295.4|295.9|295.5|295.8|295.4|363
1736871990000|2025-01-14 16:26:30|295.9|295.5|295.8|295.4|295.9|295.5|295.8|295.4|0
1736872000000|2025-01-14 16:26:40|295.9|295.5|295.9|295.5|295.9|295.5|295.8|295.4|0
1736872010000|2025-01-14 16:26:50|295.8|295.4|295.8|295.4|295.8|295.4|295.8|295.4|0
1736872020000|2025-01-14 16:27:00|295.9|295.5|295.8|295.5|296|295.6|295.5|295.2|2496
1736872030000|2025-01-14 16:27:10|295.7|295.4|295.7|295.4|295.9|295.5|295.7|295.4|0
1736872040000|2025-01-14 16:27:20|295.8|295.5|295.7|295.3|295.8|295.5|295.6|295.2|125
1736872060000|2025-01-14 16:27:40|295.6|295.2|295.6|295.2|295.7|295.3|295.6|295.2|0
1736872070000|2025-01-14 16:27:50|295.8|295.6|295.7|295.5|295.8|295.6|295.7|295.5|45
1736872080000|2025-01-14 16:28:00|295.8|295.6|295.7|295.5|295.8|295.6|295.7|295.5|0
1736872090000|2025-01-14 16:28:10|295.8|295.6|295.7|295.5|295.8|295.6|295.7|295.5|0
1736872100000|2025-01-14 16:28:20|295.8|295.6|295.7|295.5|295.8|295.6|295.7|295.5|64
1736872110000|2025-01-14 16:28:30|295.6|295.4|295.6|295.2|295.7|295.4|295.6|295.2|0
1736872120000|2025-01-14 16:28:40|295.5|295.3|295.6|295.3|295.6|295.3|295.5|295.2|0
1736872130000|2025-01-14 16:28:50|295.5|295.2|295.6|295.4|295.6|295.4|295.5|295.2|125
1736872140000|2025-01-14 16:29:00|295.4|295.2|295.3|295|295.5|295.3|295.2|294.9|114
1736872150000|2025-01-14 16:29:10|295.2|294.9|295.2|295|295.3|295|295.2|294.9|31
1736872160000|2025-01-14 16:29:20|295.1|294.9|295.1|294.9|295.2|295|295.1|294.8|0
1736872170000|2025-01-14 16:29:30|295.2|294.8|294.9|294.6|295.2|294.8|294.9|294.6|20
1736872180000|2025-01-14 16:29:40|295|294.7|294.9|294.6|295|294.7|294.8|294.4|132
1736872190000|2025-01-14 16:29:50|295.2|294.9|295.1|294.4|295.5|294.9|295|294.3|2628
1736928010000|2025-01-15 08:00:10|297.9|293.5|297.9|293.5|297.9|293.5|297.9|293.5|1153
1736928020000|2025-01-15 08:00:20|295.8|293.7|298|295.3|298|295.3|295.8|293.5|1644
1736928030000|2025-01-15 08:00:30|296.7|296.1|300.2|296.6|300.5|296.6|296.7|296.1|1730
1736928040000|2025-01-15 08:00:40|298.4|296.8|300.3|297.6|300.3|297.6|298.4|296.8|3607
1736928050000|2025-01-15 08:00:50|299|297.7|300.3|297.8|300.3|297.8|299|297.7|2846
1736928080000|2025-01-15 08:01:20|299.9|298|299.9|298.5|299.9|298.5|299.9|298|420
1736928090000|2025-01-15 08:01:30|302.1|299.8|300.8|299.3|302.1|299.8|300.8|299.3|2100
1736928120000|2025-01-15 08:02:00|||||||||522
1736928130000|2025-01-15 08:02:10|302|299.7|302|300.6|302|300.6|302|299.4|198
1736928140000|2025-01-15 08:02:20|303.2||303.1||303.2||303.1||1525
1736928150000|2025-01-15 08:02:30|303.3|300.7|303.6|300.9|303.8|300.9|303.3|300.7|0
1736928160000|2025-01-15 08:02:40|303.5||303.6||303.6||303.5||4913
1736928170000|2025-01-15 08:02:50|||||||||31
1736928180000|2025-01-15 08:03:00|303.9|301.1|303.7|301|304.4|301.2|302.3|300.9|1312
1736928190000|2025-01-15 08:03:10||301.2||301.1||301.2||301.1|837
1736928200000|2025-01-15 08:03:20||301.3||301.3||301.3||301.3|0
1736928210000|2025-01-15 08:03:30|303.9|301.4|303.9|301.5|303.9|301.6|303.8|301.4|335
1736928220000|2025-01-15 08:03:40||301.6||302||302.1||301.6|1338
1736928250000|2025-01-15 08:04:10|||||||||1000
1736928270000|2025-01-15 08:04:30|||||||||100
1736928280000|2025-01-15 08:04:40||302.1||302.3||302.3||302.1|326
1736928300000|2025-01-15 08:05:00|303.6|302.4|303.9|302.2|303.9|302.4|303.5|302.2|1169
1736928310000|2025-01-15 08:05:10|303|302.1|303.8|302|303.8|302.2|302.8|302|835
1736928320000|2025-01-15 08:05:20|||||||||2566
1736928330000|2025-01-15 08:05:30|||||||||3
1736928340000|2025-01-15 08:05:40|||||||||5814
1736928350000|2025-01-15 08:05:50|302.8|301.9|303.9|302|303.9|302|302.8|301.9|1078
1736928360000|2025-01-15 08:06:00|303.3|302.1|303.8|301.9|303.9|302.7|303.3|301.9|148
1736928370000|2025-01-15 08:06:10|303.7||303.7||303.7||303.7||0
1736928380000|2025-01-15 08:06:20|303.9|302|303.9|302.4|303.9|302.4|303.9|302|0
1736928430000|2025-01-15 08:07:10|304.7|303.4|305.3|303.4|305.3|303.4|304.7|303.4|671
1736928440000|2025-01-15 08:07:20|305.2||304.8||305.2||304.4||305
1736928460000|2025-01-15 08:07:40|305.2||305.2||305.2||305.2||1
1736928480000|2025-01-15 08:08:00|305.1|303.3|305.2|303.6|305.2|303.6|304.2|303.3|799
1736928500000|2025-01-15 08:08:20|305.1|303.4|304.6|303.4|305.1|303.4|304.3|303.4|459
1736928510000|2025-01-15 08:08:30|304.5||304.5||304.5||304.5||116
1736928520000|2025-01-15 08:08:40|304.6||304.6||304.6||304.6||0
1736928540000|2025-01-15 08:09:00|||||||||11
1736928550000|2025-01-15 08:09:10|306.1|304|306.3|304.9|306.3|304.9|306.1|304|7880
1736928560000|2025-01-15 08:09:20|306|305|307.1|305.5|307.1|305.6|306|304.9|1207
1736928570000|2025-01-15 08:09:30|306.3|305.6|306.7|305.6|306.7|305.6|306.3|305.6|13039
1736928590000|2025-01-15 08:09:50|307.2||307.2||307.2||307.2||7987
1736928600000|2025-01-15 08:10:00|307.1||307.1||307.1||307.1||0
1736928610000|2025-01-15 08:10:10|305.9|305.1|306.5|305.1|306.5|305.1|305.9|305.1|598
1736928620000|2025-01-15 08:10:20|||||||||17755
1736928650000|2025-01-15 08:10:50||305.2||305.2||305.2||305.2|2
1736928660000|2025-01-15 08:11:00|306.7||306.7||306.8||306.7||0
1736928670000|2025-01-15 08:11:10|305.9|305.1|305.9|305.1|305.9|305.1|305.9|305.1|332
1736928700000|2025-01-15 08:11:40|||||||||10975
1736928720000|2025-01-15 08:12:00|307|305.2|307.5|306.9|307.7|306.9|307|305.2|1543
1736928730000|2025-01-15 08:12:10|308.6|307.6|308.2|307.6|308.6|308.1|308.2|307.6|1984
1736928740000|2025-01-15 08:12:20||307.7||307.7||307.7||307.7|730
1736928750000|2025-01-15 08:12:30|306.9|307.6|307.9|307|308|307.6|306.8|306.5|1093
1736928760000|2025-01-15 08:12:40|||||||||350
1736928780000|2025-01-15 08:13:00|307.2|306.7|306.6|305.8|307.2|306.7|306.6|305.8|8782
1736928790000|2025-01-15 08:13:10|307||307||307||307||0
1736928800000|2025-01-15 08:13:20|306.9|305.2|307.2|306|307.3|306|306.4|305.2|295
1736928840000|2025-01-15 08:14:00|307||307||307||307||5131
1736928850000|2025-01-15 08:14:10|||||||||1200
1736928870000|2025-01-15 08:14:30|||||||||500
1736928900000|2025-01-15 08:15:00|306.9|305.7|306.9|305.7|306.9|305.7|306.8|305.7|1
1736928920000|2025-01-15 08:15:20|||||||||1000
1736928940000|2025-01-15 08:15:40|306.4||306.8||306.8||306.4||171
1736928960000|2025-01-15 08:16:00|307|305.8|306.8|305.8|307|305.8|306.8|305.8|0
1736928970000|2025-01-15 08:16:10|||||||||1200
1736929000000|2025-01-15 08:16:40|||||||||500
1736929010000|2025-01-15 08:16:50|306.4|305.7|306.2|305.1|306.4|305.7|305.7|304.9|1222
1736929020000|2025-01-15 08:17:00|305.6|304.9|306|305|306|305|305.6|304.9|333
1736929030000|2025-01-15 08:17:10|306.1|304.9|306.1|304.9|306.2|304.9|306.1|304.9|3900
1736929050000|2025-01-15 08:17:30||305.1||305.1||305.1||305.1|1339
1736929070000|2025-01-15 08:17:50||305.3||305.2||305.3||305.2|162
1736929080000|2025-01-15 08:18:00||305.3||305.3||305.3||305.3|0
1736929090000|2025-01-15 08:18:10||305.2||305.2||305.2||305.2|445
1736929120000|2025-01-15 08:18:40|||||||||829
1736929180000|2025-01-15 08:19:40|||||||||1525
1736929190000|2025-01-15 08:19:50||305.4||305.4||305.4||305.4|0
1736929200000|2025-01-15 08:20:00|306|305.3|306|305.3|306|305.3|306|305.3|469
1736929220000|2025-01-15 08:20:20|305.6|304.9|305.6|304.9|305.6|304.9|305.6|304.9|294
1736929230000|2025-01-15 08:20:30|305.3|304.7|305.3|304.6|305.3|304.7|305.3|304.6|2
1736929240000|2025-01-15 08:20:40|305.6|304.7|305.6|304.7|305.6|304.7|305.6|304.7|2000
1736929280000|2025-01-15 08:21:20|305|304.6|305|304.6|305|304.6|305|304.6|215
1736929290000|2025-01-15 08:21:30|305.6|305|305.6|305|305.6|305|305.6|305|3045
1736929310000|2025-01-15 08:21:50|305.5||305.5||305.5||305.5||1639
1736929340000|2025-01-15 08:22:20|||||||||1000
1736929350000|2025-01-15 08:22:30|306|305.1|306|305.4|306|305.4|306|305.1|3444
1736929360000|2025-01-15 08:22:40|305|304.2|305|304.5|305|304.5|304.9|304.2|423
1736929380000|2025-01-15 08:23:00|304.7|304|304.3|303.6|304.7|304|304.3|303.6|414
1736929390000|2025-01-15 08:23:10|304|303.4|304|303.4|304|303.4|304|303.4|765
1736929440000|2025-01-15 08:24:00|||||||||289
1736929460000|2025-01-15 08:24:20|303.5|302.6|303.5|302.6|303.5|302.6|303.5|302.6|33820
1736929480000|2025-01-15 08:24:40||302.7||302.7||302.7||302.7|0
1736929500000|2025-01-15 08:25:00|||||||||27
1736929520000|2025-01-15 08:25:20|||||||||3303
1736929530000|2025-01-15 08:25:30|||||||||3638
1736929540000|2025-01-15 08:25:40|303.4||303.4||303.4||303.4||20000
1736929550000|2025-01-15 08:25:50|||||||||395
1736929560000|2025-01-15 08:26:00|303.3|302.1|302.1|301.2|303.3|302.1|302.1|301.2|2238
1736929570000|2025-01-15 08:26:10|301.9|301.1|301.6|301.1|301.9|301.1|301.6|301.1|0
1736929580000|2025-01-15 08:26:20|301.7|301.3|301.5|301.2|301.9|301.4|301.5|301.2|1436
1736929590000|2025-01-15 08:26:30|||||||||4897
1736929600000|2025-01-15 08:26:40|301.4|301.3|300.9|300.4|301.4|301.3|300.9|300.4|2414
1736929620000|2025-01-15 08:27:00|300.7|299.8|300.6|299.8|300.7|299.8|300.6|299.8|26970
1736929670000|2025-01-15 08:27:50|||||||||100
1736929690000|2025-01-15 08:28:10|300.4|299|299.8|299.1|300.4|299.1|299.8|299|4374
1736929700000|2025-01-15 08:28:20||299.2||299.2||299.2||299.2|1660
1736929730000|2025-01-15 08:28:50|299.7||299.8||299.8||299.7||96
1736929750000|2025-01-15 08:29:10|299.2|298.4|299.2|298.4|299.2|298.4|299.2|298.4|1515
1736929800000|2025-01-15 08:30:00|299.7|299|299.7|299|299.7|299|299.7|299|441
1736929810000|2025-01-15 08:30:10|299.8|299.1|299.8|299.1|299.8|299.1|299.8|299.1|0
1736929830000|2025-01-15 08:30:30|||||||||13
1736929880000|2025-01-15 08:31:20|300.9|300.3|300.9|300.3|300.9|300.3|300.9|300.3|602
1736929890000|2025-01-15 08:31:30|300.5|300.1|300.3|300|300.5|300.1|300.3|300|339
1736929900000|2025-01-15 08:31:40|300.1|299.4|300|299.4|300.1|299.4|300|299.4|835
1736929920000|2025-01-15 08:32:00|299.9||300||300||299.9||0
1736929930000|2025-01-15 08:32:10|299.8||299.8||299.8||299.8||0
1736929960000|2025-01-15 08:32:40|||||||||3
1736930000000|2025-01-15 08:33:20|300|299.5|300|299.7|300|299.7|300|299.5|400
1736930010000|2025-01-15 08:33:30|300.1||300.1||300.1||300.1||0
1736930020000|2025-01-15 08:33:40|300.3|299.9|300.7|299.9|300.7|299.9|300.3|299.9|102
1736930040000|2025-01-15 08:34:00|||||||||5000
1736930060000|2025-01-15 08:34:20|300.9|300|300.9|300.2|300.9|300.2|300.9|300|3566
1736930070000|2025-01-15 08:34:30||300.3||300.3||300.3||300.3|0
1736930090000|2025-01-15 08:34:50|301.2|300.8|301.2|300.9|301.2|300.9|301.2|300.8|476
1736930100000|2025-01-15 08:35:00|301.6|301|301.6|301.2|301.6|301.2|301.5|301|218
1736930120000|2025-01-15 08:35:20|301.5|300.9|301.6|300.9|301.6|300.9|301.4|300.9|584
1736930150000|2025-01-15 08:35:50|302.3|301.4|302.2|301.1|302.3|301.4|302.2|301.1|212
1736930200000|2025-01-15 08:36:40|||||||||5799
1736930220000|2025-01-15 08:37:00||301.2||301.2||301.2||301.2|0
1736930230000|2025-01-15 08:37:10||301.3||301.3||301.3||301.3|227
1736930250000|2025-01-15 08:37:30|||||||||3000
1736930270000|2025-01-15 08:37:50||301.4||301.5||301.5||301.4|473
1736930290000|2025-01-15 08:38:10|||||||||40
1736930300000|2025-01-15 08:38:20|302.3|302|303.8|302.9|303.8|302.9|302.3|302|4098
1736930330000|2025-01-15 08:38:50|303.7|303.2|304.1|303.1|304.1|303.2|303.7|303.1|204
1736930340000|2025-01-15 08:39:00|||||||||13401
1736930350000|2025-01-15 08:39:10|303.5|303|303.3|303.1|303.5|303.1|303.3|302.9|599
1736930360000|2025-01-15 08:39:20|304|303.3|304.2|303.3|304.2|303.3|304|303.3|445
1736930370000|2025-01-15 08:39:30|304.3|303.4|304.3|303.4|304.3|303.4|304.3|303.4|0
1736930380000|2025-01-15 08:39:40||303.5||303.5||303.5||303.5|0
1736930390000|2025-01-15 08:39:50|304.2||304.2||304.2||304.2||64
1736930400000|2025-01-15 08:40:00|304.1||304||304.1||304||2938
1736930410000|2025-01-15 08:40:10|303.7|303.4|304|303.7|304|303.7|303.7|303.4|834
1736930440000|2025-01-15 08:40:40|304.4|303.8|304.4|303.8|304.4|303.8|304.4|303.8|213
1736930450000|2025-01-15 08:40:50|304.3||304.2||304.3||304.2||0
1736930460000|2025-01-15 08:41:00|304.1|303.7|304.1|303.7|304.1|303.7|304.1|303.7|331
1736930470000|2025-01-15 08:41:10|304.2||304.2||304.2||304.2||306
1736930530000|2025-01-15 08:42:10|||||||||6
1736930570000|2025-01-15 08:42:50|304.4|303.8|305.3|304.7|305.3|304.7|304.4|303.8|1627
1736930580000|2025-01-15 08:43:00||304.8||304.9||304.9||304.8|343
1736930590000|2025-01-15 08:43:10|304.9|304.5|305.1|304.5|305.1|304.5|304.9|304.5|162
1736930650000|2025-01-15 08:44:10|305.4||305.4||305.4||305.4||0
1736930670000|2025-01-15 08:44:30|||||||||300
1736930680000|2025-01-15 08:44:40|305.3|304.9|305.7|305|305.7|305|305.3|304.9|3865
1736930700000|2025-01-15 08:45:00|||||||||5799
1736930710000|2025-01-15 08:45:10|305.8|305.3|305.9|305.3|305.9|305.3|305.8|305.3|174
1736930730000|2025-01-15 08:45:30||305.5||305.6||305.6||305.5|699
1736930740000|2025-01-15 08:45:40|305.8|305.5|305.8|305.3|305.8|305.5|305.8|305.3|33174
1736930750000|2025-01-15 08:45:50||305.2||305.2||305.2||305.2|0
1736930770000|2025-01-15 08:46:10|305.5|305.1|305.5|305.1|305.5|305.1|305.5|305.1|2722
1736930780000|2025-01-15 08:46:20|||||||||8240
1736930790000|2025-01-15 08:46:30|305.7||305.7||305.7||305.7||0
1736930810000|2025-01-15 08:46:50|305.4|304.9|305.4|304.9|305.4|304.9|305.4|304.9|9097
1736930850000|2025-01-15 08:47:30|||||||||1500
1736930950000|2025-01-15 08:49:10|||||||||12
1736930960000|2025-01-15 08:49:20|304.9|305|305.4|304.8|305.4|305|304.9|304.6|1055
1736930970000|2025-01-15 08:49:30|||||||||2
1736931020000|2025-01-15 08:50:20|305.1|304.5|304.8|304.1|305.1|304.5|304.5|304.1|90
1736931030000|2025-01-15 08:50:30||304.2||304.2||304.2||304.2|0
1736931040000|2025-01-15 08:50:40|||||||||205
1736931080000|2025-01-15 08:51:20|304.7||304.7||304.7||304.7||0
1736931140000|2025-01-15 08:52:20|304.3|304|304.3|304|304.3|304|304.3|304|1130
1736931150000|2025-01-15 08:52:30|304.4||304.3||304.4||304.3||0
1736931160000|2025-01-15 08:52:40|304.2|303.9|304.2|303.7|304.2|303.9|304.1|303.7|212
1736931190000|2025-01-15 08:53:10|||||||||350
1736931200000|2025-01-15 08:53:20|304.1||304.1||304.1||304.1||0
1736931220000|2025-01-15 08:53:40|304.2||304.2||304.2||304.2||0
1736931260000|2025-01-15 08:54:20|304.1||304.1||304.1||304.1||0
1736931270000|2025-01-15 08:54:30|||||||||1000
1736931300000|2025-01-15 08:55:00|304.2||304.2||304.2||304.2||0
1736931310000|2025-01-15 08:55:10|||||||||594
1736931320000|2025-01-15 08:55:20|304.8|303.8|304.8|304.1|304.8|304.1|304.8|303.8|502
1736931340000|2025-01-15 08:55:40|||||||||8
1736931350000|2025-01-15 08:55:50|||||||||5151
1736931380000|2025-01-15 08:56:20|303.9|303.5|304|303.6|304|303.6|303.9|303.5|94
1736931390000|2025-01-15 08:56:30|303.7|303.5|303.6|303.4|303.7|303.5|303.6|303.4|1073
1736931400000|2025-01-15 08:56:40|304|303.7|303.8|303.5|304.2|303.8|303.8|303.5|1699
1736931410000|2025-01-15 08:56:50|303.6|303.4|303.6|303.1|303.6|303.4|303.6|303.1|591
1736931460000|2025-01-15 08:57:40|303.1|302.8|303|302.6|303.1|302.8|303|302.5|281
1736931500000|2025-01-15 08:58:20|302.8|302.5|302.8|302.5|302.8|302.5|302.8|302.5|561
1736931510000|2025-01-15 08:58:30||302.1||302.1||302.2||302.1|324
1736931560000|2025-01-15 08:59:20|||||||||332
1736931570000|2025-01-15 08:59:30|302.7||302.7||302.7||302.7||495
1736931620000|2025-01-15 09:00:20|303.2|302.7|303.2|302.7|303.2|302.7|303.2|302.7|499
1736931640000|2025-01-15 09:00:40|||||||||1066
1736931660000|2025-01-15 09:01:00||302.8||302.8||302.8||302.8|333
1736931680000|2025-01-15 09:01:20|302.9|302.7|303.4|302.8|303.5|302.8|302.9|302.7|2000
1736931710000|2025-01-15 09:01:50|303.3|302.9|303.2|302.9|303.3|302.9|303.2|302.9|157
1736931730000|2025-01-15 09:02:10|303.5|303|303.5|303|303.5|303|303.5|303|156
1736931740000|2025-01-15 09:02:20||302.9||302.8||302.9||302.8|40
1736931790000|2025-01-15 09:03:10|303.4|302.9|303.4|302.9|303.4|302.9|303.4|302.9|227
1736931800000|2025-01-15 09:03:20|303.3|303|303.4|303|303.4|303|303.3|303|0
1736931820000|2025-01-15 09:03:40|304.1|303.2|304.2|303.4|304.2|303.4|304.1|303.2|1433
1736931830000|2025-01-15 09:03:50||303.5||303.5||303.5||303.5|6618
1736931850000|2025-01-15 09:04:10||303.6||303.6||303.6||303.6|0
1736931860000|2025-01-15 09:04:20|304.1||304.1||304.1||304.1||0
1736931870000|2025-01-15 09:04:30|||||||||4566
1736931900000|2025-01-15 09:05:00|303.9|303.5|303.8|303.4|304|303.5|303.8|303.4|832
1736931910000|2025-01-15 09:05:10|303.7||303.7||303.7||303.7||0
1736931920000|2025-01-15 09:05:20|303.6|303.3|303.5|303.2|303.6|303.3|303.5|303.2|13
1736931940000|2025-01-15 09:05:40|303.8|303.3|303.9|303.2|303.9|303.3|303.8|303.2|1544
1736931950000|2025-01-15 09:05:50|304||304.1||304.1||304||0
1736931970000|2025-01-15 09:06:10|||||||||16
1736932120000|2025-01-15 09:08:40|||||||||1638
1736932170000|2025-01-15 09:09:30||303.3||303.4||303.4||303.3|65
1736932180000|2025-01-15 09:09:40|304||303.9||304||303.9||227
1736932200000|2025-01-15 09:10:00|303.7|303.1|303.7|303.1|303.7|303.1|303.7|303.1|345
1736932280000|2025-01-15 09:11:20||303.2||303.2||303.2||303.2|500
1736932290000|2025-01-15 09:11:30|||||||||32
1736932330000|2025-01-15 09:12:10|||||||||478
1736932340000|2025-01-15 09:12:20||303.3||303.3||303.3||303.3|227
1736932380000|2025-01-15 09:13:00|303.5|303.2|303.5|303.2|303.5|303.2|303.5|303.2|701
1736932410000|2025-01-15 09:13:30|303.4|303.1|303.5|303.1|303.5|303.1|303.3|303.1|2
1736932460000|2025-01-15 09:14:20|303.3|303|303.3|303|303.3|303|303.3|303|345
1736932480000|2025-01-15 09:14:40|||||||||1
1736932490000|2025-01-15 09:14:50|303.7|303.1|303.7|303.1|303.7|303.1|303.7|303.1|200
1736932570000|2025-01-15 09:16:10|303.6||303.6||303.6||303.6||495
1736932620000|2025-01-15 09:17:00|303.7||303.7||303.7||303.7||0
1736932630000|2025-01-15 09:17:10|||||||||244
1736932710000|2025-01-15 09:18:30||303.2||303.2||303.2||303.2|1246
1736932720000|2025-01-15 09:18:40|304|303.3|304.1|303.5|304.1|303.5|304|303.3|802
1736932730000|2025-01-15 09:18:50|304.7|303.6|304.7|304.1|304.7|304.1|304.7|303.6|1
1736932740000|2025-01-15 09:19:00|304.8||304.8||304.8||304.7||0
1736932750000|2025-01-15 09:19:10|304.7||304.3||304.7||304.3||35
1736932760000|2025-01-15 09:19:20|304.7|304.2|304.6|304.1|304.7|304.2|304.6|304.1|100
1736932820000|2025-01-15 09:20:20|||||||||500
1736932830000|2025-01-15 09:20:30|304.5|304.2|304.6|304.2|304.6|304.2|304.5|304.2|593
1736932850000|2025-01-15 09:20:50|||||||||81
1736932870000|2025-01-15 09:21:10|||||||||1
1736932890000|2025-01-15 09:21:30|304.8|303.8|304.6|304|304.9|304|303.9|303.6|6373
1736932930000|2025-01-15 09:22:10|304.2|303.9|303.9|303.7|304.2|303.9|303.9|303.7|4841
1736932940000|2025-01-15 09:22:20|303.7|303.5|303.7|303.5|303.7|303.5|303.7|303.5|300
1736932950000|2025-01-15 09:22:30|303.5|303.2|303.4|303.1|303.5|303.2|303.4|303.1|519
1736932960000|2025-01-15 09:22:40|303.6|303.2|303.3|303.1|303.6|303.4|303.3|303.1|856
1736932980000|2025-01-15 09:23:00|303.2|302.7|303.2|302.7|303.2|302.7|303.2|302.7|211
1736932990000|2025-01-15 09:23:10|303.3||303.2||303.3||303.2||0
1736933000000|2025-01-15 09:23:20|||||||||299
1736933030000|2025-01-15 09:23:50|303.6|303.1|303.6|303.1|303.6|303.1|303.6|303.1|848
1736933040000|2025-01-15 09:24:00|303.7|303.4|303.7|303.4|303.9|303.4|303.7|303.4|0
1736933090000|2025-01-15 09:24:50|304.5|303.5|304.5|303.8|304.5|303.8|304.5|303.5|788
1736933130000|2025-01-15 09:25:30|304.6|303.9|304.6|303.9|304.6|303.9|304.6|303.9|1500
1736933170000|2025-01-15 09:26:10|||||||||16
1736933180000|2025-01-15 09:26:20|||||||||327
1736933210000|2025-01-15 09:26:50|||||||||652
1736933220000|2025-01-15 09:27:00|||||||||8
1736933250000|2025-01-15 09:27:30|||||||||95
1736933280000|2025-01-15 09:28:00|304.5|304|304.5|304|304.5|304|304.5|304|68
1736933290000|2025-01-15 09:28:10|305|304.4|305|304.5|305|304.5|305|304.4|555
1736933300000|2025-01-15 09:28:20|305.1|304.7|305.2|304.7|305.2|304.7|305.1|304.7|81
1736933310000|2025-01-15 09:28:30|305.4||305.4||305.4||305.4||0
1736933360000|2025-01-15 09:29:20|305.3||305.3||305.3||305.3||254
1736933370000|2025-01-15 09:29:30|305.4||305.4||305.4||305.4||0
1736933400000|2025-01-15 09:30:00|305.6|304.8|305.7|304.9|305.7|304.9|305.6|304.8|0
1736933410000|2025-01-15 09:30:10|305||305.4||305.5||305||497
1736933450000|2025-01-15 09:30:50|||||||||500
1736933470000|2025-01-15 09:31:10|305.2|304.8|305.4|304.8|305.4|304.8|305.2|304.8|209
1736933490000|2025-01-15 09:31:30|||||||||1494
1736933500000|2025-01-15 09:31:40|||||||||16
1736933510000|2025-01-15 09:31:50|||||||||6843
1736933520000|2025-01-15 09:32:00||304.9||304.9||304.9||304.9|0
1736933530000|2025-01-15 09:32:10|305.8|305|306.6|305.9|306.6|305.9|305.8|305|2918
1736933550000|2025-01-15 09:32:30|306.5|306|306.8|306.2|306.8|306.2|306.5|306|959
1736933580000|2025-01-15 09:33:00|306.7|306|306.3|306|306.7|306|306.3|306|395
1736933600000|2025-01-15 09:33:20|306.7|306.2|306.7|306.2|306.7|306.2|306.7|306.2|1045
1736933610000|2025-01-15 09:33:30||306||306||306.3||306|6239
1736933620000|2025-01-15 09:33:40|306.6|305.9|306.5|305.9|306.6|306|306.5|305.9|0
1736933640000|2025-01-15 09:34:00|306.3||306.3||306.4||306.3||0
1736933650000|2025-01-15 09:34:10|||||||||500
1736933690000|2025-01-15 09:34:50|||||||||224
1736933700000|2025-01-15 09:35:00|306.2||306.2||306.2||306.2||252
1736933720000|2025-01-15 09:35:20|306.6|306.1|306.6|306.1|306.6|306.1|306.6|306.1|767
1736933760000|2025-01-15 09:36:00||306||306.1||306.1||306|679
1736933770000|2025-01-15 09:36:10||306||306||306||306|0
1736933790000|2025-01-15 09:36:30|306.5|305.9|306.5|305.9|306.5|305.9|306.5|305.9|0
1736933800000|2025-01-15 09:36:40||306.1||306.1||306.1||306.1|0
1736933810000|2025-01-15 09:36:50|||||||||1947
1736933820000|2025-01-15 09:37:00|||||||||3000
1736933830000|2025-01-15 09:37:10|306.7|306.4|306.8|306.4|306.8|306.4|306.7|306.4|824
1736933840000|2025-01-15 09:37:20|306.7|306.5|307.3|306.6|307.3|306.6|306.7|306.5|623
1736933870000|2025-01-15 09:37:50|307||307||307||307||1071
1736933880000|2025-01-15 09:38:00|306.9|306.5|307|306.4|307|306.5|306.9|306.4|1370
1736933890000|2025-01-15 09:38:10|||||||||498
1736933920000|2025-01-15 09:38:40|306.6|306.5|306.6|306.4|306.6|306.5|306.6|306.4|100
1736933930000|2025-01-15 09:38:50|306.8|306.5|306.6|306.3|306.8|306.5|306.6|306.3|1937
1736933950000|2025-01-15 09:39:10|306.5||306.5||306.5||306.5||777
1736933960000|2025-01-15 09:39:20|306.4|306.2|306.5|306.2|306.5|306.2|306.4|306.2|469
1736934000000|2025-01-15 09:40:00|306.4||306.4||306.4||306.4||30
1736934010000|2025-01-15 09:40:10|306.2|306|306.2|305.9|306.2|306|306.2|305.9|450
1736934020000|2025-01-15 09:40:20|306|305.7|306|305.7|306|305.7|306|305.7|308
1736934030000|2025-01-15 09:40:30||305.5||305.5||305.5||305.5|0
1736934060000|2025-01-15 09:41:00|306.2|305.6|306.2|305.6|306.2|305.6|306.2|305.6|0
1736934070000|2025-01-15 09:41:10||305.7||305.7||305.7||305.7|0
1736934130000|2025-01-15 09:42:10|||||||||980
1736934150000|2025-01-15 09:42:30|306.1||306.1||306.1||306.1||1000
1736934190000|2025-01-15 09:43:10|||||||||77
1736934200000|2025-01-15 09:43:20|306.2||306.2||306.2||306.2||0
1736934210000|2025-01-15 09:43:30|||||||||53
1736934220000|2025-01-15 09:43:40|||||||||1000
1736934240000|2025-01-15 09:44:00|||||||||2
1736934270000|2025-01-15 09:44:30|306.5|305.8|306.5|306.2|306.5|306.2|306.5|305.8|37
1736934280000|2025-01-15 09:44:40|306.4|306|306.3|306|306.4|306|306.3|306|3003
1736934300000|2025-01-15 09:45:00|306.4||306.4||306.4||306.4||0
1736934320000|2025-01-15 09:45:20|306|305.8|305.7|305.3|306.2|305.8|305.7|305.3|2548
1736934330000|2025-01-15 09:45:30|305.2|304.9|305.2|304.8|305.2|304.9|305.2|304.8|741
1736934390000|2025-01-15 09:46:30|305.1||305.1||305.1||305.1||686
1736934430000|2025-01-15 09:47:10|305|305|305.3|305|305.3|305|305|305|1200
1736934440000|2025-01-15 09:47:20|305.5||305.5||305.5||305.5||0
1736934470000|2025-01-15 09:47:50||304.9||304.9||304.9||304.9|0
1736934510000|2025-01-15 09:48:30|||||||||655
1736934520000|2025-01-15 09:48:40|||||||||400
1736934530000|2025-01-15 09:48:50|306|305|306|305.7|306|305.7|306|305|98
1736934540000|2025-01-15 09:49:00|306.7|306|306.7|306.1|306.7|306.1|306.7|306|186
1736934600000|2025-01-15 09:50:00|||||||||321
1736934610000|2025-01-15 09:50:10|||||||||14200
1736934620000|2025-01-15 09:50:20|305.7|305.3|306.2|305.8|306.2|305.8|305.7|305.3|1475
1736934630000|2025-01-15 09:50:30|306.3|306.1|306.5|306.1|306.5|306.1|306.3|306.1|218
1736934660000|2025-01-15 09:51:00|||||||||2
1736934670000|2025-01-15 09:51:10|306.2|305.9|306.2|305.9|306.2|305.9|306.2|305.9|159
1736934680000|2025-01-15 09:51:20|306.4|305.8|306.4|305.8|306.4|305.8|306.4|305.8|0
1736934690000|2025-01-15 09:51:30|306.3|305.7|306|305.7|306.3|305.7|306|305.7|247
1736934700000|2025-01-15 09:51:40|305.7|305.3|305.7|305.3|305.7|305.3|305.7|305.3|20
1736934720000|2025-01-15 09:52:00||305.1||305.1||305.1||305.1|813
1736934730000|2025-01-15 09:52:10|||||||||300
1736934760000|2025-01-15 09:52:40||305.4||305.4||305.4||305.4|0
1736934780000|2025-01-15 09:53:00|305.8||305.8||305.8||305.8||0
1736934810000|2025-01-15 09:53:30|||||||||2
1736934820000|2025-01-15 09:53:40|||||||||212
1736934830000|2025-01-15 09:53:50||305.5||305.5||305.5||305.5|498
1736934850000|2025-01-15 09:54:10|306|305.6|306|305.6|306|305.6|306|305.5|0
1736934860000|2025-01-15 09:54:20|||||||||600
1736934900000|2025-01-15 09:55:00|305.8|305.4|305.8|305.4|305.8|305.4|305.8|305.4|818
1736934970000|2025-01-15 09:56:10|305.6||305.6||305.6||305.6||229
1736934990000|2025-01-15 09:56:30|305.7||305.6||305.7||305.6||349
1736935020000|2025-01-15 09:57:00|305.5|305.1|305.6|305.1|305.6|305.1|305.5|305.1|243
1736935030000|2025-01-15 09:57:10|305.5||305.5||305.5||305.5||0
1736935050000|2025-01-15 09:57:30|305.4||305.4||305.4||305.4||206
1736935080000|2025-01-15 09:58:00|||||||||4000
1736935110000|2025-01-15 09:58:30|||||||||593
1736935150000|2025-01-15 09:59:10|||||||||3509
1736935160000|2025-01-15 09:59:20|305.7||305.7||305.7||305.7||1502
1736935170000|2025-01-15 09:59:30||305.2||305.2||305.2||305.1|0
1736935230000|2025-01-15 10:00:30|||||||||6
1736935270000|2025-01-15 10:01:10|||||||||341
1736935290000|2025-01-15 10:01:30|||||||||1793
1736935330000|2025-01-15 10:02:10|305.6||305.6||305.6||305.6||630
1736935340000|2025-01-15 10:02:20|305.4|305.3|305.6|305.3|305.6|305.3|305.4|305.3|1627
1736935350000|2025-01-15 10:02:30|305.4|305.1|305.4|305.1|305.4|305.1|305.4|305.1|3
1736935370000|2025-01-15 10:02:50||305.2||305.3||305.3||305.2|227
1736935400000|2025-01-15 10:03:20|||||||||400
1736935410000|2025-01-15 10:03:30|||||||||417
1736935450000|2025-01-15 10:04:10|||||||||10
1736935460000|2025-01-15 10:04:20|305.5||305.5||305.5||305.5||151
1736935470000|2025-01-15 10:04:30|305.4||305.4||305.4||305.4||0
1736935500000|2025-01-15 10:05:00|||||||||4072
1736935520000|2025-01-15 10:05:20||305.2||305.2||305.2||305.2|372
1736935540000|2025-01-15 10:05:40|304.8|304.4|304.8|304.2|304.8|304.4|304.8|304.2|27
1736935550000|2025-01-15 10:05:50||304.4||304.4||304.4||304.4|10
1736935600000|2025-01-15 10:06:40|304.7||304.7||304.7||304.7||451
1736935610000|2025-01-15 10:06:50||304.3||304.3||304.3||304.3|0
1736935630000|2025-01-15 10:07:10|304.6|303.8|304.4|303.8|304.6|303.8|304.4|303.8|8
1736935650000|2025-01-15 10:07:30|304.6|304|304.5|304|304.6|304|304.5|303.9|411
1736935660000|2025-01-15 10:07:40||303.9||304||304||303.9|0
1736935670000|2025-01-15 10:07:50|304.1|303.8|304.2|303.6|304.2|303.8|304.1|303.5|740
1736935710000|2025-01-15 10:08:30|304.1||304.1||304.1||304.1||0
1736935720000|2025-01-15 10:08:40|304.2||304.2||304.2||304.2||0
1736935730000|2025-01-15 10:08:50|304.1||304.1||304.2||304.1||0
1736935740000|2025-01-15 10:09:00|304.2||304||304.2||304||0
1736935750000|2025-01-15 10:09:10|304.1||304.1||304.1||304.1||0
1736935770000|2025-01-15 10:09:30|304||304||304||304||0
1736935780000|2025-01-15 10:09:40|304.1||304.1||304.1||304.1||0
1736935790000|2025-01-15 10:09:50|304|303.3|303.7|303.3|304|303.3|303.6|303.3|638
1736935800000|2025-01-15 10:10:00|303.8|303.9|304.2|303.8|304.2|303.9|303.8|303.8|188
1736935810000|2025-01-15 10:10:10|304.1|303.7|304|303.5|304.1|303.7|303.6|303.5|1163
1736935820000|2025-01-15 10:10:20|304.1|304.3|304.6|304.3|304.6|304.3|304.1|304.1|459
1736935830000|2025-01-15 10:10:30|304.5|304.1|305.6|305.1|305.6|305.1|304.5|304.1|4853
1736935840000|2025-01-15 10:10:40||305||305||305||305|0
1736935850000|2025-01-15 10:10:50|305.5|304.7|305.2|304.7|305.5|304.7|305.2|304.7|582
1736935860000|2025-01-15 10:11:00|305.1|304.8|305.2|304.8|305.3|304.8|305.1|304.8|148
1736935890000|2025-01-15 10:11:30|305.1|304.4|304.8|304.4|305.1|304.4|304.8|304.4|7
1736935920000|2025-01-15 10:12:00|305.5|304.9|305.4|304.8|305.5|305|305.4|304.8|396
1736935930000|2025-01-15 10:12:10|305.5|304.9|305.4|304.9|305.5|304.9|305.3|304.9|1386
1736935940000|2025-01-15 10:12:20|305.5||305.4||305.5||305.4||0
1736935950000|2025-01-15 10:12:30|305.3||305.3||305.3||305.2||0
1736935960000|2025-01-15 10:12:40|305.2|304.4|305|304.4|305.2|304.4|305|304.4|6589
1736936070000|2025-01-15 10:14:30||304.5||304.5||304.5||304.5|221
1736936080000|2025-01-15 10:14:40|304.9|304.3|304.3|303.8|304.9|304.3|304.3|303.8|889
1736936090000|2025-01-15 10:14:50|304.6|304.1|304.3|303.8|304.6|304.1|304.3|303.8|197
1736936150000|2025-01-15 10:15:50|||||||||806
1736936250000|2025-01-15 10:17:30|||||||||112
1736936330000|2025-01-15 10:18:50||303.9||303.9||303.9||303.9|0
1736936400000|2025-01-15 10:20:00|304.6|304.3|304.6|304.4|304.6|304.4|304.6|304.3|255
1736936410000|2025-01-15 10:20:10|304.9|304.5|304.9|304.4|304.9|304.5|304.9|304.4|150
1736936430000|2025-01-15 10:20:30|305.2|304.6|305.2|304.6|305.2|304.6|305.2|304.6|1287
1736936450000|2025-01-15 10:20:50|304.9|304.4|304.9|304.4|304.9|304.4|304.9|304.4|43
1736936490000|2025-01-15 10:21:30|||||||||530
1736936510000|2025-01-15 10:21:50|||||||||1011
1736936600000|2025-01-15 10:23:20|304.6|304.3|304.6|304.3|304.6|304.3|304.6|304.3|383
1736936610000|2025-01-15 10:23:30|304.8|304.4|304.8|304.4|304.8|304.4|304.8|304.4|273
1736936660000|2025-01-15 10:24:20|||||||||987
1736936670000|2025-01-15 10:24:30|304.9|304.6|304.9|304.6|304.9|304.6|304.9|304.6|125
1736936680000|2025-01-15 10:24:40|305.2|304.7|305.2|304.7|305.2|304.7|305.2|304.7|505
1736936710000|2025-01-15 10:25:10|305.3||305.3||305.3||305.3||0
1736936830000|2025-01-15 10:27:10|305.6|305.2|305.6|305.2|305.6|305.2|305.6|305.2|583
1736936850000|2025-01-15 10:27:30|||||||||68
1736936910000|2025-01-15 10:28:30|||||||||13108
1736936930000|2025-01-15 10:28:50|305.4|305.3|305.4|305.1|305.4|305.3|305.4|305.1|15
1736937000000|2025-01-15 10:30:00|305.3||305.3||305.3||305.3||0
1736937010000|2025-01-15 10:30:10|305.4||305.4||305.4||305.4||0
1736937160000|2025-01-15 10:32:40||305.2||305.2||305.2||305.2|321
1736937170000|2025-01-15 10:32:50|305.6||305.6||305.6||305.6||0
1736937180000|2025-01-15 10:33:00|305.5||305.6||305.6||305.5||0
1736937190000|2025-01-15 10:33:10|305.5||305.5||305.5||305.5||0
1736937210000|2025-01-15 10:33:30||305.3||305.3||305.3||305.3|0
1736937220000|2025-01-15 10:33:40|305.6|305.4|305.6|305.4|305.6|305.4|305.5|305.4|348
1736937230000|2025-01-15 10:33:50||305.5||305.5||305.5||305.5|0
1736937250000|2025-01-15 10:34:10||305.4||305.4||305.4||305.4|302
1736937260000|2025-01-15 10:34:20|||||||||36
1736937300000|2025-01-15 10:35:00|||||||||2947
1736937310000|2025-01-15 10:35:10|305.5|305.3|305.5|305.2|305.5|305.3|305.5|305.2|3526
1736937320000|2025-01-15 10:35:20|305.4|304.7|305.1|304.8|305.4|304.8|305|304.7|993
1736937330000|2025-01-15 10:35:30|304.9|304.5|304.9|304.5|304.9|304.5|304.9|304.5|5
1736937340000|2025-01-15 10:35:40||304.6||304.6||304.6||304.5|188
1736937350000|2025-01-15 10:35:50||304.5||304.5||304.5||304.5|0
1736937360000|2025-01-15 10:36:00|||||||||1000
1736937380000|2025-01-15 10:36:20||304.6||304.5||304.6||304.5|0
1736937390000|2025-01-15 10:36:30|305|304.7|305.1|304.8|305.1|304.8|305|304.7|131
1736937530000|2025-01-15 10:38:50|||||||||471
1736937560000|2025-01-15 10:39:20|||||||||420
1736937570000|2025-01-15 10:39:30|||||||||300
1736937580000|2025-01-15 10:39:40|||||||||332
1736937590000|2025-01-15 10:39:50|||||||||10
1736937630000|2025-01-15 10:40:30|||||||||684
1736937660000|2025-01-15 10:41:00|||||||||1
1736937740000|2025-01-15 10:42:20|||||||||432
1736937780000|2025-01-15 10:43:00|||||||||5
1736937820000|2025-01-15 10:43:40||304.9||304.9||304.9||304.9|151
1736937870000|2025-01-15 10:44:30|||||||||1109
1736937900000|2025-01-15 10:45:00|305.3|305|305.3|305|305.3|305|305.3|305|195
1736937910000|2025-01-15 10:45:10|305.2||305.2||305.2||305.2||0
1736937940000|2025-01-15 10:45:40|||||||||6
1736937960000|2025-01-15 10:46:00|305.3|305.1|305.3|305.1|305.3|305.1|305.3|305.1|37
1736938050000|2025-01-15 10:47:30|305.5|305.2|305.5|305.2|305.5|305.2|305.5|305.2|148
1736938110000|2025-01-15 10:48:30|305.2|305|305.2|305|305.2|305.1|305.2|305|10717
1736938120000|2025-01-15 10:48:40|305.1|304.9|305.1|304.9|305.1|304.9|305.1|304.9|320
1736938140000|2025-01-15 10:49:00|305.2||305.2||305.2||305.2||50
1736938160000|2025-01-15 10:49:20|305.3|305|305.3|305|305.3|305.1|305.3|305|25
1736938170000|2025-01-15 10:49:30|305.2|304.9|305.3|304.9|305.3|304.9|305.2|304.9|87
1736938190000|2025-01-15 10:49:50||305.1||305.1||305.1||305.1|738
1736938200000|2025-01-15 10:50:00||305||305||305||305|250
1736938210000|2025-01-15 10:50:10|||||||||3
1736938230000|2025-01-15 10:50:30|305.2|304.9|305.1|304.8|305.2|304.9|305|304.8|449
1736938250000|2025-01-15 10:50:50|||||||||5000
1736938270000|2025-01-15 10:51:10|304.8|304.5|304.8|304.5|304.8|304.5|304.8|304.5|376
1736938320000|2025-01-15 10:52:00|304.6|304.4|304.4|304|304.6|304.4|304.4|304|1033
1736938350000|2025-01-15 10:52:30|304.5||304.5||304.5||304.5||0
1736938370000|2025-01-15 10:52:50|||||||||80
1736938400000|2025-01-15 10:53:20|||||||||652
1736938450000|2025-01-15 10:54:10|||||||||10000
1736938460000|2025-01-15 10:54:20||303.8||303.9||303.9||303.8|50
1736938540000|2025-01-15 10:55:40||304||304||304||304|0
1736938560000|2025-01-15 10:56:00|304.2|303.8|304.2|303.8|304.2|303.8|304.2|303.8|68
1736938640000|2025-01-15 10:57:20|303.8|303.3|303.8|303.5|303.8|303.5|303.8|303.3|4
1736938700000|2025-01-15 10:58:20|||||||||9
1736938720000|2025-01-15 10:58:40|||||||||3
1736938800000|2025-01-15 11:00:00||303.6||303.6||303.6||303.6|453
1736938810000|2025-01-15 11:00:10||303.5||303.5||303.5||303.5|13
1736938820000|2025-01-15 11:00:20|||||||||3
1736938910000|2025-01-15 11:01:50|303.4|303.2|303.3|302.8|303.4|303.2|303.3|302.7|1108
1736938940000|2025-01-15 11:02:20|||||||||260
1736939010000|2025-01-15 11:03:30|||||||||600
1736939020000|2025-01-15 11:03:40|||||||||1500
1736939040000|2025-01-15 11:04:00|||||||||2
1736939160000|2025-01-15 11:06:00||302.9||303||303||302.9|128
1736939220000|2025-01-15 11:07:00|303.6|303.3|303.3|303.1|303.6|303.3|303.3|303.1|748
1736939260000|2025-01-15 11:07:40|303.2|303.4|303.9|303.4|303.9|303.4|303.2|303.3|4217
1736939270000|2025-01-15 11:07:50|304||304||304||304||0
1736939290000|2025-01-15 11:08:10|||||||||1500
1736939310000|2025-01-15 11:08:30|304.1|303.5|304.2|303.6|304.2|303.6|304.1|303.5|0
1736939320000|2025-01-15 11:08:40|304.1||304||304.1||304||0
1736939340000|2025-01-15 11:09:00|303.6|303.4|303.9|303.5|303.9|303.5|303.6|303.4|444
1736939350000|2025-01-15 11:09:10|303.8|303.4|303.6|303.4|303.8|303.4|303.6|303.4|226
1736939370000|2025-01-15 11:09:30|303.5|303.3|303.6|303.3|303.6|303.3|303.5|303.3|13
1736939380000|2025-01-15 11:09:40|303.5||303.5||303.5||303.5||301
1736939450000|2025-01-15 11:10:50|303.7||303.7||303.7||303.7||2774
1736939460000|2025-01-15 11:11:00|303.6||303.6||303.6||303.6||0
1736939520000|2025-01-15 11:12:00|||||||||1000
1736939530000|2025-01-15 11:12:10|303.7||303.7||303.7||303.7||547
1736939540000|2025-01-15 11:12:20||303.4||303.4||303.4||303.4|0
1736939590000|2025-01-15 11:13:10||303.3||303.3||303.3||303.3|0
1736939600000|2025-01-15 11:13:20|||||||||1104
1736939670000|2025-01-15 11:14:30|303.8|303.4|303.8|303.5|303.8|303.6|303.8|303.4|100
1736939720000|2025-01-15 11:15:20||303.4||303.4||303.4||303.4|0
1736939870000|2025-01-15 11:17:50|303.9|303.5|303.9|303.7|303.9|303.7|303.9|303.5|323
1736939880000|2025-01-15 11:18:00|304|303.6|304|303.6|304|303.6|304|303.6|4
1736939890000|2025-01-15 11:18:10|304.4|303.7|304.4|303.9|304.4|303.9|304.4|303.7|37
1736939900000|2025-01-15 11:18:20|304.5|304|304.5|304|304.5|304|304.5|304|0
1736939930000|2025-01-15 11:18:50|304.4||304.4||304.4||304.4||0
1736940000000|2025-01-15 11:20:00|304.3|303.8|303.9|303.6|304.3|303.8|303.9|303.6|578
1736940060000|2025-01-15 11:21:00||303.7||303.6||303.7||303.6|0
1736940070000|2025-01-15 11:21:10|304|303.7|304.1|303.7|304.1|303.7|304|303.6|113
1736940080000|2025-01-15 11:21:20||303.6||303.7||303.7||303.6|0
1736940090000|2025-01-15 11:21:30||303.6||303.8||303.8||303.6|1
1736940120000|2025-01-15 11:22:00||303.9||303.9||303.9||303.9|1310
1736940130000|2025-01-15 11:22:10|304|303.6|304.1|303.8|304.1|303.8|304|303.6|395
1736940160000|2025-01-15 11:22:40|304|303.6|304.1|303.6|304.1|303.6|304|303.6|163
1736940180000|2025-01-15 11:23:00|||||||||4
1736940220000|2025-01-15 11:23:40|304||304||304||304||172
1736940240000|2025-01-15 11:24:00|304.1||304.1||304.1||304.1||0
1736940250000|2025-01-15 11:24:10||303.7||303.8||303.8||303.7|0
1736940260000|2025-01-15 11:24:20||303.9||303.9||303.9||303.9|0
1736940270000|2025-01-15 11:24:30|304.2||304.2||304.2||304.2||301
1736940300000|2025-01-15 11:25:00|||||||||1356
1736940320000|2025-01-15 11:25:20|304.1||304.2||304.2||304.1||51
1736940420000|2025-01-15 11:27:00|304.7|304.1|304.7|304.1|304.7|304.1|304.7|304.1|811
1736940430000|2025-01-15 11:27:10|304.6||304.6||304.6||304.6||0
1736940440000|2025-01-15 11:27:20|304.4||304.4||304.4||304.4||0
1736940460000|2025-01-15 11:27:40||304.2||304.2||304.2||304.2|0
1736940490000|2025-01-15 11:28:10|304.8|304.3|304.8|304.3|304.8|304.3|304.8|304.3|100
1736940540000|2025-01-15 11:29:00|304.7||304.7||304.7||304.7||0
1736940550000|2025-01-15 11:29:10|304.4|304.2|304.4|304.2|304.4|304.2|304.4|304.2|353
1736940560000|2025-01-15 11:29:20|304.7||304.7||304.7||304.7||100
1736940600000|2025-01-15 11:30:00|304.8||304.8||304.8||304.8||0
1736940690000|2025-01-15 11:31:30|304.7||304.5||304.7||304.5||145
1736940810000|2025-01-15 11:33:30|||||||||32
1736940870000|2025-01-15 11:34:30|304.6|304.4|304.6|304.4|304.6|304.4|304.6|304.4|234
1736940880000|2025-01-15 11:34:40|304.5|304.2|304.5|304|304.6|304.2|304.3|304|534
1736940900000|2025-01-15 11:35:00|304.3||304.3||304.3||304.3||932
1736940940000|2025-01-15 11:35:40|304.2||304.2||304.2||304.2||87
1736940950000|2025-01-15 11:35:50|||||||||3271
1736940960000|2025-01-15 11:36:00|304.1|303.7|304.1|303.7|304.1|303.7|304.1|303.7|48
1736940990000|2025-01-15 11:36:30|304||304||304||304||390
1736941000000|2025-01-15 11:36:40|||||||||261
1736941020000|2025-01-15 11:37:00|303.9|303.6|303.9|303.6|303.9|303.6|303.9|303.6|248
1736941060000|2025-01-15 11:37:40|||||||||655
1736941140000|2025-01-15 11:39:00|304|303.7|304|303.6|304|303.7|304|303.6|110
1736941380000|2025-01-15 11:43:00||303.7||303.7||303.7||303.7|4308
1736941440000|2025-01-15 11:44:00|||||||||333
1736941490000|2025-01-15 11:44:50|||||||||329
1736941560000|2025-01-15 11:46:00|304.2|303.9|304|303.6|304.2|303.9|303.7|303.6|1390
1736941570000|2025-01-15 11:46:10|304.2|303.8|304|303.6|304.2|303.8|303.9|303.6|357
1736941580000|2025-01-15 11:46:20|303.9||303.9||303.9||303.9||408
1736941770000|2025-01-15 11:49:30|304.2|303.7|304.2|303.7|304.2|303.7|304.2|303.7|134
1736941780000|2025-01-15 11:49:40||303.6||303.6||303.6||303.6|937
1736941800000|2025-01-15 11:50:00|304.1||304.1||304.1||304.1||156
1736941810000|2025-01-15 11:50:10|||||||||4
1736941820000|2025-01-15 11:50:20|||||||||157
1736941850000|2025-01-15 11:50:50|304.2||304.1||304.2||304.1||0
1736941860000|2025-01-15 11:51:00|304.2||304.1||304.2||304.1||0
1736941880000|2025-01-15 11:51:20|304.2||304.2||304.2||304.2||0
1736941890000|2025-01-15 11:51:30|304.1||304.1||304.1||304.1||0
1736941910000|2025-01-15 11:51:50|304.4|303.9|304.4|303.9|304.4|303.9|304.4|303.9|8
1736941930000|2025-01-15 11:52:10|304.1|303.7|304.1|303.7|304.1|303.7|304.1|303.7|287
1736941960000|2025-01-15 11:52:40|||||||||1250
1736942070000|2025-01-15 11:54:30|||||||||1500
1736942110000|2025-01-15 11:55:10|303.9||303.9||303.9||303.9||396
1736942120000|2025-01-15 11:55:20|304.1|303.8|304.1|303.8|304.1|303.8|304.1|303.8|500
1736942130000|2025-01-15 11:55:30|||||||||677
1736942180000|2025-01-15 11:56:20|||||||||787
1736942320000|2025-01-15 11:58:40|303.3|302.9|303|302.4|303.3|302.9|302.6|302.3|350
1736942340000|2025-01-15 11:59:00|303.1|302.5|303|302.5|303.1|302.6|303|302.5|727
1736942350000|2025-01-15 11:59:10|302.8|302.3|302.8|302.3|302.8|302.3|302.8|302.3|21
1736942360000|2025-01-15 11:59:20|302.3|302.1|302.3|301.9|302.3|302.1|302.3|301.9|424
1736942370000|2025-01-15 11:59:30|302.4||302.6||302.6||302.4||0
1736942380000|2025-01-15 11:59:40|302.5|301.8|302.1|301.4|302.5|301.8|301.9|301.4|1731
1736942400000|2025-01-15 12:00:00|302||302||302||302||0
1736942410000|2025-01-15 12:00:10|301.9||301.9||301.9||301.9||1484
1736942460000|2025-01-15 12:01:00|302.5|301.9|302.5|301.9|302.5|301.9|302.5|301.9|616
1736942490000|2025-01-15 12:01:30||301.7||301.7||301.8||301.7|0
1736942500000|2025-01-15 12:01:40|||||||||300
1736942520000|2025-01-15 12:02:00||301.8||301.8||301.8||301.8|0
1736942540000|2025-01-15 12:02:20|||||||||33
1736942580000|2025-01-15 12:03:00|||||||||17
1736942590000|2025-01-15 12:03:10|302.1|301.7|301.8|301.6|302.1|301.7|301.8|301.5|1615
1736942600000|2025-01-15 12:03:20|302|301.7|302|301.6|302|301.7|302|301.6|612
1736942670000|2025-01-15 12:04:30|||||||||2233
1736942700000|2025-01-15 12:05:00|301.8||301.8||301.8||301.8||332
1736942730000|2025-01-15 12:05:30|301.6|301.5|301.6|301.5|301.6|301.5|301.6|301.5|110
1736942740000|2025-01-15 12:05:40|301.8||301.8||301.8||301.8||2753
1736942750000|2025-01-15 12:05:50|||||||||29677
1736942800000|2025-01-15 12:06:40|||||||||5838
1736942810000|2025-01-15 12:06:50|301.7|301.2|301.5|301.1|301.7|301.2|301.3|301.1|2680
1736942850000|2025-01-15 12:07:30|||||||||974
1736942860000|2025-01-15 12:07:40|301.8|301.4|301.8|301.4|301.8|301.4|301.8|301.4|47
1736942880000|2025-01-15 12:08:00||301.3||301.3||301.3||301.3|0
1736942890000|2025-01-15 12:08:10|301.7|301.2|301.8|301.2|301.8|301.2|301.7|301.2|40
1736942900000|2025-01-15 12:08:20||301.3||301.3||301.3||301.3|3001
1736942910000|2025-01-15 12:08:30|301.7|301.2|301.7|301.2|301.7|301.2|301.7|301.2|0
1736943020000|2025-01-15 12:10:20|||||||||500
1736943090000|2025-01-15 12:11:30|301.5|301.3|301.5|301.1|301.5|301.3|301.5|301.1|499
1736943100000|2025-01-15 12:11:40|||||||||80
1736943180000|2025-01-15 12:13:00|301.6||301.6||301.6||301.6||2
1736943240000|2025-01-15 12:14:00|301.3|301|301.9|301.4|301.9|301.4|301.3|301|2123
1736943250000|2025-01-15 12:14:10|302.3|301.8|302.3|301.7|302.3|301.8|302.2|301.5|178
1736943260000|2025-01-15 12:14:20|302.2||302.2||302.2||302.2||10579
1736943280000|2025-01-15 12:14:40|302.1||302.1||302.1||302.1||0
1736943300000|2025-01-15 12:15:00|||||||||165
1736943310000|2025-01-15 12:15:10|||||||||117
1736943360000|2025-01-15 12:16:00|302.3|302|302.3|302.1|302.3|302.1|302.3|302|1160
1736943370000|2025-01-15 12:16:10|302.2|301.9|302.2|301.9|302.2|301.9|302.2|301.9|310
1736943380000|2025-01-15 12:16:20||301.8||301.8||301.8||301.8|0
1736943400000|2025-01-15 12:16:40|302.1|301.9|302.1|301.9|302.1|301.9|302.1|301.9|0
1736943410000|2025-01-15 12:16:50|||||||||3
1736943430000|2025-01-15 12:17:10|302.2||302.2||302.2||302.2||0
1736943440000|2025-01-15 12:17:20||301.8||301.8||301.8||301.8|0
1736943480000|2025-01-15 12:18:00||301.9||301.8||301.9||301.8|0
1736943540000|2025-01-15 12:19:00|302.1|302|302.1|301.7|302.1|302|302.1|301.7|307
1736943560000|2025-01-15 12:19:20|302||302||302||302||251
1736943610000|2025-01-15 12:20:10|301.9|301.5|302|301.5|302|301.5|301.9|301.5|184
1736943750000|2025-01-15 12:22:30|301.8|301.4|301.8|301.4|301.8|301.4|301.8|301.4|16
1736943760000|2025-01-15 12:22:40|301.7||301.8||301.8||301.7||0
1736943770000|2025-01-15 12:22:50|301.7||301.7||301.7||301.7||0
1736943800000|2025-01-15 12:23:20|301.6|301.3|301.7|301.2|301.7|301.3|301.6|301.1|291
1736943840000|2025-01-15 12:24:00|301.8||301.8||301.8||301.8||0
1736943880000|2025-01-15 12:24:40|301.7||301.7||301.7||301.7||0
1736943890000|2025-01-15 12:24:50||301.1||301.2||301.2||301.1|0
1736943910000|2025-01-15 12:25:10||301.1||301.1||301.1||301.1|0
1736943920000|2025-01-15 12:25:20|301.8||301.8||301.8||301.8||0
1736943960000|2025-01-15 12:26:00||301.2||301.2||301.2||301.2|0
1736944020000|2025-01-15 12:27:00|||||||||453
1736944060000|2025-01-15 12:27:40|302.5|301.3|302.5|301.9|302.5|301.9|302.5|301.3|64
1736944080000|2025-01-15 12:28:00|302.2||302.3||302.3||302.2||332
1736944090000|2025-01-15 12:28:10|302.4||302.4||302.4||302.4||0
1736944100000|2025-01-15 12:28:20|302.3|302.1|302.5|302.1|302.5|302.1|302.3|302.1|130
1736944110000|2025-01-15 12:28:30|||||||||7000
1736944130000|2025-01-15 12:28:50|||||||||77
1736944170000|2025-01-15 12:29:30|302.4|301.9|302.4|301.9|302.4|301.9|302.4|301.9|1420
1736944190000|2025-01-15 12:29:50|302.5|302|302.5|302|302.5|302|302.5|302|1487
1736944200000|2025-01-15 12:30:00|302.4|301.9|302.5|301.9|302.5|301.9|302.4|301.9|668
1736944210000|2025-01-15 12:30:10|302.4|302|302.4|301.9|302.4|302|302.4|301.9|108
1736944240000|2025-01-15 12:30:40|302.3||302.3||302.3||302.3||128
1736944270000|2025-01-15 12:31:10|302.4||302.5||302.5||302.4||38
1736944280000|2025-01-15 12:31:20||302||302||302||302|111
1736944340000|2025-01-15 12:32:20|302.4||302.5||302.5||302.4||46
1736944440000|2025-01-15 12:34:00|||||||||6579
1736944470000|2025-01-15 12:34:30|302.4||302.4||302.4||302.3||38
1736944490000|2025-01-15 12:34:50|302.5||302.5||302.5||302.5||0
1736944520000|2025-01-15 12:35:20|||||||||491
1736944590000|2025-01-15 12:36:30|302.9|302.3|302.9|302.3|302.9|302.3|302.9|302.3|476
1736944600000|2025-01-15 12:36:40|302.8||302.8||302.8||302.8||0
1736944660000|2025-01-15 12:37:40|302.6|302.2|302.7|302.2|302.7|302.2|302.6|302.2|41
1736944670000|2025-01-15 12:37:50|302.5|302.1|302.5|302.1|302.5|302.1|302.5|302.1|363
1736944680000|2025-01-15 12:38:00|302.6||302.6||302.6||302.6||0
1736944720000|2025-01-15 12:38:40|302.7||302.7||302.7||302.7||0
1736944900000|2025-01-15 12:41:40|||||||||492
1736945010000|2025-01-15 12:43:30|302.6|302.2|302.6|302.2|302.6|302.2|302.6|302.2|492
1736945030000|2025-01-15 12:43:50|302.7||302.7||302.7||302.7||0
1736945040000|2025-01-15 12:44:00|302.6||302.6||302.6||302.6||0
1736945080000|2025-01-15 12:44:40|302.7||302.7||302.7||302.7||0
1736945110000|2025-01-15 12:45:10|302.8|302.3|303.2|302.7|303.2|302.7|302.8|302.3|78
1736945120000|2025-01-15 12:45:20||302.9||303.1||303.1||302.9|0
1736945130000|2025-01-15 12:45:30|303.3|303.2|303.6|303.2|303.6|303.2|303.3|303.2|603
1736945170000|2025-01-15 12:46:10|303.4|303.1|303.4|303|303.4|303.1|303.4|303|1774
1736945190000|2025-01-15 12:46:30|303.2|302.9|303.2|302.9|303.2|302.9|303.2|302.9|132
1736945200000|2025-01-15 12:46:40|303|302.6|303|302.6|303|302.6|303|302.6|825
1736945270000|2025-01-15 12:47:50|302.8|302.4|302.8|302.4|302.8|302.4|302.8|302.4|43
1736945450000|2025-01-15 12:50:50|||||||||118
1736945520000|2025-01-15 12:52:00|302.7||302.7||302.7||302.7||136
1736945530000|2025-01-15 12:52:10|302.6||302.6||302.6||302.6||144
1736945570000|2025-01-15 12:52:50|||||||||9
1736945590000|2025-01-15 12:53:10|302.8||302.8||302.8||302.8||34
1736945620000|2025-01-15 12:53:40|||||||||650
1736945710000|2025-01-15 12:55:10|303.2|302.8|303.1|302.5|303.2|302.8|302.8|302.5|988
1736945730000|2025-01-15 12:55:30|303||303.1||303.1||303||250
1736945740000|2025-01-15 12:55:40|303||303||303||303||0
1736945750000|2025-01-15 12:55:50|303.1||303.1||303.1||303.1||0
1736945760000|2025-01-15 12:56:00|303||303||303||303||602
1736945770000|2025-01-15 12:56:10|303.1||303.1||303.1||303.1||0
1736945830000|2025-01-15 12:57:10|303||302.9||303||302.9||0
1736945840000|2025-01-15 12:57:20|302.8||302.8||302.8||302.8||0
1736945860000|2025-01-15 12:57:40|302.7||302.7||302.7||302.7||0
1736945870000|2025-01-15 12:57:50|302.8||302.8||302.8||302.8||0
1736945890000|2025-01-15 12:58:10||302.6||302.5||302.6||302.5|26
1736945940000|2025-01-15 12:59:00|||||||||946
1736945980000|2025-01-15 12:59:40|302.9|302.6|302.9|302.6|302.9|302.6|302.9|302.6|851
1736946030000|2025-01-15 13:00:30|303|302.7|303|302.7|303|302.7|303|302.7|395
1736946070000|2025-01-15 13:01:10|302.8|302.5|303|302.5|303|302.5|302.8|302.5|198
1736946120000|2025-01-15 13:02:00||302.6||302.6||302.6||302.6|153
1736946130000|2025-01-15 13:02:10|303.1||303.1||303.1||303.1||0
1736946140000|2025-01-15 13:02:20|303.2||303.2||303.2||303.1||0
1736946150000|2025-01-15 13:02:30|||||||||162
1736946160000|2025-01-15 13:02:40|303.3||303.2||303.3||303.2||0
1736946220000|2025-01-15 13:03:40|303.1||303.1||303.1||303.1||0
1736946230000|2025-01-15 13:03:50|302.9||302.9||302.9||302.9||0
1736946270000|2025-01-15 13:04:30||302.7||302.7||302.7||302.7|495
1736946280000|2025-01-15 13:04:40||302.6||302.6||302.6||302.6|2
1736946360000|2025-01-15 13:06:00|303.1|302.9|303.1|302.6|303.1|302.9|303.1|302.6|419
1736946370000|2025-01-15 13:06:10|303||303.2||303.2||303||241
1736946390000|2025-01-15 13:06:30|302.8|302.5|302.8|302.5|302.8|302.5|302.8|302.5|27
1736946430000|2025-01-15 13:07:10|302.7|302.4|302.8|302.4|302.8|302.4|302.7|302.4|208
1736946450000|2025-01-15 13:07:30|||||||||125
1736946570000|2025-01-15 13:09:30|||||||||113
1736946600000|2025-01-15 13:10:00|302.7|302.3|302.7|302.4|302.7|302.4|302.7|302.3|675
1736946630000|2025-01-15 13:10:30|302.8||302.8||302.8||302.8||0
1736946680000|2025-01-15 13:11:20|||||||||15
1736946690000|2025-01-15 13:11:30|302.9|302.6|303.1|302.6|303.1|302.6|302.9|302.6|1701
1736946720000|2025-01-15 13:12:00||302.7||302.7||302.7||302.7|5
1736946730000|2025-01-15 13:12:10|303|302.6|302.9|302.6|303|302.6|302.9|302.6|739
1736946750000|2025-01-15 13:12:30|302.8||302.8||302.8||302.8||493
1736946760000|2025-01-15 13:12:40|||||||||4
1736946770000|2025-01-15 13:12:50|||||||||6
1736946780000|2025-01-15 13:13:00|303|302.7|303|302.6|303|302.7|303|302.6|328
1736946790000|2025-01-15 13:13:10|302.8|302.5|302.8|302.5|302.8|302.5|302.8|302.5|210
1736946800000|2025-01-15 13:13:20||302.4||302.4||302.4||302.4|0
1736946810000|2025-01-15 13:13:30|303||303||303||303||0
1736946820000|2025-01-15 13:13:40|302.9||302.9||302.9||302.9||0
1736946870000|2025-01-15 13:14:30|302.8||302.7||302.8||302.7||7
1736946900000|2025-01-15 13:15:00||302.3||302.3||302.3||302.3|0
1736946910000|2025-01-15 13:15:10|302.8||302.6||302.8||302.6||10
1736946930000|2025-01-15 13:15:30|302.9|302.4|302.9|302.3|302.9|302.4|302.9|302.3|3
1736946950000|2025-01-15 13:15:50|302.7|302.1|302.7|302.1|302.7|302.1|302.7|302.1|70
1736946980000|2025-01-15 13:16:20|302.6||302.6||302.6||302.5||34
1736946990000|2025-01-15 13:16:30|302.5||302.5||302.5||302.5||0
1736947000000|2025-01-15 13:16:40|302.4||302.4||302.4||302.4||0
1736947010000|2025-01-15 13:16:50|302.7||302.5||302.7||302.5||0
1736947020000|2025-01-15 13:17:00|302.6||302.6||302.7||302.6||0
1736947030000|2025-01-15 13:17:10|302.5||302.4||302.5||302.4||0
1736947050000|2025-01-15 13:17:30|302.6||302.5||302.6||302.5||0
1736947060000|2025-01-15 13:17:40|302.6||302.6||302.6||302.6||0
1736947080000|2025-01-15 13:18:00|302.5||302.6||302.6||302.5||0
1736947090000|2025-01-15 13:18:10|302.5||302.5||302.5||302.5||0
1736947100000|2025-01-15 13:18:20|302.6||302.6||302.6||302.6||0
1736947110000|2025-01-15 13:18:30|302.5||302.6||302.6||302.5||0
1736947120000|2025-01-15 13:18:40|302.5|302|302.1|301.6|302.5|302|302.1|301.6|380
1736947130000|2025-01-15 13:18:50|302||301.9||302||301.9||964
1736947140000|2025-01-15 13:19:00|301.8||301.8||301.8||301.8||165
1736947150000|2025-01-15 13:19:10|301.7|301.1|301.5|301|301.7|301.2|301.3|301|1115
1736947160000|2025-01-15 13:19:20|301.4|301.1|301.5|301.1|301.5|301.1|301.4|301.1|0
1736947170000|2025-01-15 13:19:30|301.6|301.3|301.5|301.1|301.6|301.3|301.5|301.1|555
1736947180000|2025-01-15 13:19:40|301.3|301|301.4|301|301.4|301|301.3|301|56
1736947340000|2025-01-15 13:22:20|301.5|301.2|301.5|301.3|301.5|301.3|301.5|301.2|3929
1736947350000|2025-01-15 13:22:30|301.7|301.4|301.7|301.3|301.7|301.4|301.7|301.3|168
1736947360000|2025-01-15 13:22:40|301.8||301.8||301.8||301.8||0
1736947370000|2025-01-15 13:22:50|301.7||301.7||301.7||301.7||0
1736947450000|2025-01-15 13:24:10|301.6||301.6||301.6||301.6||0
1736947540000|2025-01-15 13:25:40|301.4|301.2|301.4|301.2|301.4|301.2|301.4|301.2|667
1736947560000|2025-01-15 13:26:00|301.6||301.6||301.6||301.6||806
1736947590000|2025-01-15 13:26:30|301.5||301.5||301.5||301.5||0
1736947620000|2025-01-15 13:27:00|301.6|301.3|301.7|301.2|301.7|301.3|301.6|301.2|0
1736947640000|2025-01-15 13:27:20|||||||||18
1736947650000|2025-01-15 13:27:30|||||||||657
1736947690000|2025-01-15 13:28:10|||||||||164
1736947700000|2025-01-15 13:28:20|||||||||108
1736947750000|2025-01-15 13:29:10|||||||||163
1736947790000|2025-01-15 13:29:50|301.8|301.4|302.2|301.7|302.2|301.8|301.8|301.4|3121
1736947800000|2025-01-15 13:30:00|302.6|305.3|306.9|305.6|306.9|305.6|302.6|305.2|7480
1736947810000|2025-01-15 13:30:10|308.5|306.7|308.4|306.7|308.5|306.7|308.4|306.7|6839
1736947820000|2025-01-15 13:30:20|||||||||1984
1736947840000|2025-01-15 13:30:40|||||||||5838
1736947870000|2025-01-15 13:31:10||306.8||306.8||306.8||306.8|16
1736947880000|2025-01-15 13:31:20|308.3||308.3||308.3||308.3||0
1736947890000|2025-01-15 13:31:30||307.1||307.1||307.1||307.1|1211
1736947900000|2025-01-15 13:31:40|||||||||2500
1736947920000|2025-01-15 13:32:00|||||||||224
1736947940000|2025-01-15 13:32:20|||||||||3200
1736947960000|2025-01-15 13:32:40|308.2|307.2|308.2|307.4|308.2|307.4|308.2|307.2|4010
1736947970000|2025-01-15 13:32:50|309.1|307.5|309.5|309.1|309.5|309.1|309.1|307.5|5674
1736947980000|2025-01-15 13:33:00|309.4|309.2|309.2|308.9|309.7|309.2|309.2|308.9|3175
1736947990000|2025-01-15 13:33:10|309.4|309|309.4|308.9|309.4|309|309.4|308.9|1442
1736948000000|2025-01-15 13:33:20|309.2|308.8|309.4|308.8|309.4|308.8|309.2|308.8|65
1736948010000|2025-01-15 13:33:30|309.3|308.9|309.3|308.9|309.3|308.9|309.2|308.9|743
1736948020000|2025-01-15 13:33:40|||||||||1456
1736948030000|2025-01-15 13:33:50|||||||||27219
1736948050000|2025-01-15 13:34:10|309.2||309.2||309.2||309.2||470
1736948060000|2025-01-15 13:34:20|309|309.2|309.9|309.4|309.9|309.4|309|309.2|95
1736948080000|2025-01-15 13:34:40|309.8|308.9|309.2|308.8|309.8|309|309.1|308.8|2315
1736948090000|2025-01-15 13:34:50|308.9|308.4|308.9|308.4|308.9|308.4|308.9|308.4|321
1736948130000|2025-01-15 13:35:30|309.2|308.5|309.2|308.6|309.2|308.6|309.2|308.5|356
1736948140000|2025-01-15 13:35:40|||||||||25000
1736948150000|2025-01-15 13:35:50||308.7||308.7||308.7||308.7|650
1736948160000|2025-01-15 13:36:00|||||||||12500
1736948170000|2025-01-15 13:36:10|309.6|308.9|309.3|308.7|309.6|308.9|309.3|308.7|18094
1736948180000|2025-01-15 13:36:20|309.2||309.1||309.2||309.1||483
1736948190000|2025-01-15 13:36:30|309.4|308.9|309.5|308.9|309.6|308.9|309.3|308.9|4117
1736948200000|2025-01-15 13:36:40|||||||||20389
1736948210000|2025-01-15 13:36:50|||||||||7013
1736948220000|2025-01-15 13:37:00|309.4||309.4||309.4||309.4||662
1736948230000|2025-01-15 13:37:10|309.5|309|309.6|308.9|309.6|309|309.3|308.9|2766
1736948240000|2025-01-15 13:37:20|309.3|309|310.6|310|310.7|310.1|309.3|308.9|8614
1736948250000|2025-01-15 13:37:30|310.8|310.5|311.2|310.9|311.6|311.3|310.8|310.5|8246
1736948260000|2025-01-15 13:37:40|311.5|311|311.2|310.8|311.6|311|311.2|310.8|14908
1736948270000|2025-01-15 13:37:50|310.9|310.7|311.4|310.7|311.4|310.8|310.9|310.7|3595
1736948280000|2025-01-15 13:38:00|311.3|310.8|311.3|310.8|311.3|310.8|311.3|310.8|0
1736948290000|2025-01-15 13:38:10|||||||||280
1736948300000|2025-01-15 13:38:20|310.7|310.2|310.7|310.2|310.7|310.3|310.7|310.2|3479
1736948310000|2025-01-15 13:38:30|310.3|310.3|310.4|310|310.6|310.3|310.3|310|698
1736948320000|2025-01-15 13:38:40|||||||||17175
1736948340000|2025-01-15 13:39:00|310.2|309.7|311|310.5|311|310.5|310.2|309.7|1621
1736948350000|2025-01-15 13:39:10|311.1|310.6|311.2|310.6|311.2|310.6|311.1|310.6|0
1736948360000|2025-01-15 13:39:20|||||||||7647
1736948370000|2025-01-15 13:39:30|||||||||10
1736948380000|2025-01-15 13:39:40|||||||||5617
1736948390000|2025-01-15 13:39:50|311.4|310.7|311.4|310.7|311.4|310.7|311.4|310.7|1246
1736948400000|2025-01-15 13:40:00|311.5|310.9|311.6|311|311.6|311|311.5|310.9|2126
1736948420000|2025-01-15 13:40:20|||||||||7838
1736948430000|2025-01-15 13:40:30|311.2|310.7|311.2|310.7|311.2|310.7|311.2|310.7|695
1736948440000|2025-01-15 13:40:40||310.8||310.7||310.8||310.7|44
1736948450000|2025-01-15 13:40:50|310.9|310.6|310.7|310.4|311.1|310.6|310.7|310.4|1542
1736948460000|2025-01-15 13:41:00|310.5|309.9|310.5|309.9|310.5|309.9|310.5|309.9|361
1736948470000|2025-01-15 13:41:10|310|310.2|310.4|310|310.4|310.2|310|310|294
1736948480000|2025-01-15 13:41:20|||||||||130
1736948500000|2025-01-15 13:41:40|||||||||30
1736948510000|2025-01-15 13:41:50|310.9|310.3|310.9|310.4|310.9|310.4|310.9|310.3|65
1736948520000|2025-01-15 13:42:00|310.4|310.3|310.3|309.9|310.6|310.3|310.3|309.9|1245
1736948530000|2025-01-15 13:42:10|310.6||310.6||310.6||310.6||0
1736948540000|2025-01-15 13:42:20|309.9|309.4|309.9|309.4|309.9|309.4|309.9|309.4|307
1736948550000|2025-01-15 13:42:30|310||310||310||310||0
1736948560000|2025-01-15 13:42:40|309.9||309.9||310||309.9||0
1736948580000|2025-01-15 13:43:00|||||||||2576
1736948590000|2025-01-15 13:43:10|||||||||10000
1736948600000|2025-01-15 13:43:20||309.5||309.5||309.5||309.5|0
1736948620000|2025-01-15 13:43:40|310.4|310.1|310.9|310.3|310.9|310.3|310.4|310.1|835
1736948630000|2025-01-15 13:43:50|310.8|310.4|310.3|310.1|310.8|310.4|310.3|310.1|1829
1736948640000|2025-01-15 13:44:00|310.2|309.7|309.6|309|310.2|309.8|309.6|309|4909
1736948650000|2025-01-15 13:44:10|309.2|308.6|309.1|308.5|309.2|308.6|309.1|308.5|526
1736948660000|2025-01-15 13:44:20|308.5|308.4|309.2|308.5|309.2|308.5|308.5|308.4|1174
1736948700000|2025-01-15 13:45:00|309.4|308.8|309.4|308.8|309.4|308.8|309.4|308.8|700
1736948720000|2025-01-15 13:45:20||308.9||308.9||308.9||308.9|0
1736948730000|2025-01-15 13:45:30|309|308.7|309|308.8|309|308.8|308.9|308.7|4223
1736948740000|2025-01-15 13:45:40|309.2|308.9|309.2|308.9|309.2|308.9|309.2|308.9|0
1736948790000|2025-01-15 13:46:30|309.1|308.7|308.7|308.1|309.1|308.7|308.7|308.1|45
1736948800000|2025-01-15 13:46:40|308.5|308|308.5|307.7|308.5|308|308.5|307.7|0
1736948810000|2025-01-15 13:46:50||307.6||307.3||307.6||307.3|5000
1736948840000|2025-01-15 13:47:20||307.2||307.2||307.2||307.2|0
1736948860000|2025-01-15 13:47:40||307.3||307.3||307.3||307.3|1901
1736948870000|2025-01-15 13:47:50|308.3|307.2|308.3|307.3|308.3|307.3|308.3|307.2|2323
1736948900000|2025-01-15 13:48:20|307.7|307.1|307.7|307.1|307.7|307.1|307.7|307.1|300
1736948920000|2025-01-15 13:48:40|307.6||307.6||307.6||307.6||139
1736948940000|2025-01-15 13:49:00|307.7||307.6||307.7||307.6||0
1736948950000|2025-01-15 13:49:10|307.5|307.3|307.5|307.3|307.5|307.3|307.5|307.3|702
1736948960000|2025-01-15 13:49:20|307.7|307.5|308.1|307.6|308.1|307.6|307.7|307.5|872
1736948980000|2025-01-15 13:49:40|308.2||308.2||308.2||308.2||3901
1736948990000|2025-01-15 13:49:50||307.7||307.7||307.7||307.7|115
1736949000000|2025-01-15 13:50:00|307.9|307.5|307.9|307.5|307.9|307.5|307.9|307.5|969
1736949020000|2025-01-15 13:50:20|308||308||308||308||0
1736949030000|2025-01-15 13:50:30|||||||||215
1736949060000|2025-01-15 13:51:00|||||||||111
1736949070000|2025-01-15 13:51:10|308.1||308.1||308.1||308.1||275
1736949090000|2025-01-15 13:51:30|308||308||308||308||497
1736949170000|2025-01-15 13:52:50|||||||||38
1736949180000|2025-01-15 13:53:00|308.8|308.2|308.8|308.4|308.8|308.4|308.8|308.2|461
1736949190000|2025-01-15 13:53:10|308.6|308.3|308.6|308.3|308.6|308.3|308.6|308.3|1012
1736949220000|2025-01-15 13:53:40|309.2|308.7|309.3|308.7|309.3|308.7|309.2|308.7|1209
1736949230000|2025-01-15 13:53:50|309.4|309|309.6|309|309.6|309|309.4|309|574
1736949240000|2025-01-15 13:54:00|310|309.1|310|309.3|310|309.4|310|309.1|443
1736949250000|2025-01-15 13:54:10||309.4||309.4||309.4||309.4|0
1736949260000|2025-01-15 13:54:20|||||||||10010
1736949280000|2025-01-15 13:54:40||309.5||309.5||309.5||309.5|549
1736949290000|2025-01-15 13:54:50|310.3|309.8|310.4|309.8|310.4|309.8|310.3|309.8|218
1736949320000|2025-01-15 13:55:20|310.1|309.7|310.2|309.7|310.2|309.7|310.1|309.7|446
1736949350000|2025-01-15 13:55:50|310.4|309.8|310.4|309.8|310.4|309.8|310.4|309.8|186
1736949360000|2025-01-15 13:56:00||309.7||309.7||309.7||309.7|0
1736949370000|2025-01-15 13:56:10||309.8||309.8||309.8||309.8|0
1736949390000|2025-01-15 13:56:30|310.3||310.3||310.3||310.3||0
1736949410000|2025-01-15 13:56:50|||||||||526
1736949420000|2025-01-15 13:57:00|310.2||310.2||310.2||310.2||0
1736949440000|2025-01-15 13:57:20|310.1|310.4|310.8|310.4|310.8|310.4|310.1|310.4|7158
1736949450000|2025-01-15 13:57:30|311.1|310.8|311.6|311|311.6|311|311|310.7|777
1736949460000|2025-01-15 13:57:40|||||||||2821
1736949470000|2025-01-15 13:57:50|311.7|310.9|312|311.6|312|311.6|311.7|310.9|1838
1736949480000|2025-01-15 13:58:00|312.3|311.8|312.4|311.8|312.6|311.8|312.3|311.8|1426
1736949490000|2025-01-15 13:58:10|312.2|311.7|312.6|312.1|312.6|312.1|312.2|311.7|2303
1736949500000|2025-01-15 13:58:20|312.1|311.8|312.1|311.8|312.1|311.8|312.1|311.8|299
1736949510000|2025-01-15 13:58:30||311.9||311.8||311.9||311.8|2500
1736949520000|2025-01-15 13:58:40|312.3|312.2|313.1|312.3|313.1|312.3|312.3|312.2|1195
1736949540000|2025-01-15 13:59:00|313|312.1|312.5|312.1|313|312.1|312.5|312.1|61
1736949550000|2025-01-15 13:59:10|313|312.5|313|312.5|313|312.5|313|312.5|72
1736949560000|2025-01-15 13:59:20|||||||||635
1736949570000|2025-01-15 13:59:30|312.7|312.4|312.7|312.4|312.7|312.4|312.7|312.4|830
1736949580000|2025-01-15 13:59:40||312.6||312.4||312.6||312.4|444
1736949600000|2025-01-15 14:00:00|312.4|312.1|312.4|312.1|312.4|312.1|312.4|312.1|363
1736949620000|2025-01-15 14:00:20|312.3|312|312.3|312|312.3|312|312.3|312|828
1736949630000|2025-01-15 14:00:30|312.2||312.2||312.2||312.2||865
1736949640000|2025-01-15 14:00:40|312.9|312.3|312.9|312.3|312.9|312.3|312.9|312.3|28
1736949660000|2025-01-15 14:01:00|312.7|312.1|312.8|312.1|312.8|312.1|312.7|312.1|6
1736949690000|2025-01-15 14:01:30|312.7||312.7||312.7||312.7||0
1736949710000|2025-01-15 14:01:50|||||||||10
1736949720000|2025-01-15 14:02:00|312.1|312|312.4|312|312.4|312|312.1|311.9|1010
1736949750000|2025-01-15 14:02:30|||||||||12998
1736949760000|2025-01-15 14:02:40|313|312.4|313|312.4|313|312.4|313|312.4|614
1736949770000|2025-01-15 14:02:50|312.9|312.3|312.7|312.3|312.9|312.3|312.7|312.3|291
1736949780000|2025-01-15 14:03:00|||||||||1705
1736949800000|2025-01-15 14:03:20|||||||||563
1736949820000|2025-01-15 14:03:40|||||||||8567
1736949880000|2025-01-15 14:04:40|312.5|312|312.5|312|312.5|312|312.5|312|903
1736949900000|2025-01-15 14:05:00|311.4|311.2|311.3|310.8|311.4|311.2|311.3|310.7|3318
1736949910000|2025-01-15 14:05:10|312.1|311.4|311.5|311.1|312.1|311.4|311.5|311.1|561
1736949920000|2025-01-15 14:05:20|311.7|311|311.7|311.1|311.7|311.1|311.7|311|1702
1736949930000|2025-01-15 14:05:30||311||311||311||311|0
1736949950000|2025-01-15 14:05:50|312.1|311.7|312.2|311.7|312.2|311.7|312.1|311.7|57
1736949960000|2025-01-15 14:06:00|||||||||49
1736949980000|2025-01-15 14:06:20|312.5|312|312.3|311.7|312.5|312.1|312.3|311.7|1276
1736950010000|2025-01-15 14:06:50|312.2|311.6|312|311.6|312.2|311.6|311.9|311.6|226
1736950020000|2025-01-15 14:07:00|312.2|311.7|312.2|311.7|312.2|311.7|312.2|311.7|0
1736950030000|2025-01-15 14:07:10|312.1||312.1||312.1||312.1||467
1736950060000|2025-01-15 14:07:40|312.2||312.2||312.2||312.2||0
1736950090000|2025-01-15 14:08:10|312.6|312.1|312.6|312.1|312.6|312.1|312.6|312.1|705
1736950120000|2025-01-15 14:08:40|312.4|312.2|313|312.3|313|312.3|312.4|312.2|383
1736950140000|2025-01-15 14:09:00|312.9||312.8||312.9||312.8||3806
1736950150000|2025-01-15 14:09:10|312.6|312.4|312.2|312|312.6|312.4|312.2|312|2765
1736950160000|2025-01-15 14:09:20|312.6|312.1|312.8|312|312.8|312.1|312.6|312|1889
1736950170000|2025-01-15 14:09:30|312.7||312.7||312.7||312.7||1265
1736950190000|2025-01-15 14:09:50|312.6||312.6||312.6||312.6||161
1736950210000|2025-01-15 14:10:10|312.3|311.9|312.4|311.9|312.4|311.9|312.3|311.9|258
1736950230000|2025-01-15 14:10:30|312.2||312.2||312.2||312.2||296
1736950240000|2025-01-15 14:10:40|312.3||312.3||312.3||312.3||0
1736950260000|2025-01-15 14:11:00|312.2||312.2||312.2||312.2||0
1736950270000|2025-01-15 14:11:10|312.1|311.7|311.7|311.5|312.1|311.7|311.7|311.5|947
1736950280000|2025-01-15 14:11:20|311.8|311.2|311.6|311.1|311.8|311.2|311.6|311.1|1154
1736950290000|2025-01-15 14:11:30|311.7||311.7||311.7||311.7||0
1736950300000|2025-01-15 14:11:40|||||||||960
1736950310000|2025-01-15 14:11:50|311.6|310.7|311.1|310.7|311.6|310.7|311.1|310.7|270
1736950330000|2025-01-15 14:12:10|311|310.3|311|310.3|311|310.3|310.8|310.3|221
1736950340000|2025-01-15 14:12:20|310.9|309.9|310.5|309.9|310.9|309.9|310.5|309.9|340
1736950350000|2025-01-15 14:12:30|310.6||310.5||310.6||310.5||0
1736950370000|2025-01-15 14:12:50|310.4||310.2||310.4||310.2||257
1736950390000|2025-01-15 14:13:10|||||||||534
1736950400000|2025-01-15 14:13:20|310.1|309.8|310|309.5|310.1|309.8|310|309.5|99
1736950410000|2025-01-15 14:13:30||309.4||309.4||309.4||309.4|0
1736950430000|2025-01-15 14:13:50||309.5||309.4||309.5||309.4|1500
1736950440000|2025-01-15 14:14:00|309.9|309.7|310.3|309.7|310.3|309.7|309.9|309.7|1018
1736950490000|2025-01-15 14:14:50|310|309.2|309.8|309.2|310|309.3|309.8|309.2|632
1736950500000|2025-01-15 14:15:00|309.7||309.8||309.8||309.7||0
1736950520000|2025-01-15 14:15:20|309.6||309.6||309.6||309.6||0
1736950530000|2025-01-15 14:15:30|309.5|309.1|309.6|309.2|309.6|309.2|309.3|309|1100
1736950550000|2025-01-15 14:15:50|309.5||309.5||309.5||309.5||0
1736950570000|2025-01-15 14:16:10|309.4|309|308.9|308.4|309.4|309|308.9|308.4|1398
1736950580000|2025-01-15 14:16:20|308.8||308.7||308.8||308.7||642
1736950590000|2025-01-15 14:16:30|||||||||216
1736950600000|2025-01-15 14:16:40|308.6|308|308.4|307.9|308.6|308|308.4|307.9|446
1736950610000|2025-01-15 14:16:50|||||||||599
1736950620000|2025-01-15 14:17:00|308.6|308.2|308.8|308.4|308.8|308.5|308.6|308.2|74
1736950630000|2025-01-15 14:17:10|309|308.6|309|308.6|309|308.6|309|308.6|600
1736950650000|2025-01-15 14:17:30|308.8|308.3|308.9|308.3|308.9|308.3|308.8|308.3|448
1736950660000|2025-01-15 14:17:40|308.8||308.8||308.8||308.8||0
1736950670000|2025-01-15 14:17:50|308.7||308.7||308.7||308.7||0
1736950680000|2025-01-15 14:18:00|308.8|308.5|308.8|308.4|308.8|308.5|308.8|308.4|1181
1736950700000|2025-01-15 14:18:20||308.3||308.3||308.3||308.3|4
1736950710000|2025-01-15 14:18:30|308.7|308.2|308.4|307.8|308.7|308.2|308.4|307.8|423
1736950720000|2025-01-15 14:18:40||307.9||307.9||307.9||307.9|0
1736950740000|2025-01-15 14:19:00|308.6|308|308.6|308.2|308.6|308.2|308.6|308|31
1736950760000|2025-01-15 14:19:20|||||||||48
1736950770000|2025-01-15 14:19:30||308.3||308.3||308.3||308.3|0
1736950780000|2025-01-15 14:19:40||308.4||308.3||308.4||308.3|2500
1736950790000|2025-01-15 14:19:50|308.9||308.9||308.9||308.9||606
1736950800000|2025-01-15 14:20:00|||||||||7
1736950810000|2025-01-15 14:20:10|308.8||308.8||308.8||308.8||2426
1736950820000|2025-01-15 14:20:20|308.7||308.7||308.7||308.7||0
1736950830000|2025-01-15 14:20:30|308.2|307.9|307.8|307.6|308.2|307.9|307.7|307.5|1078
1736950840000|2025-01-15 14:20:40|||||||||4
1736950860000|2025-01-15 14:21:00|308.2|307.7|308.2|307.6|308.3|308|308|307.6|2249
1736950870000|2025-01-15 14:21:10|308.1||308||308.1||308||0
1736950880000|2025-01-15 14:21:20|307.9||307.9||307.9||307.9||0
1736950920000|2025-01-15 14:22:00|308.3|307.7|308.3|307.8|308.3|307.8|308.3|307.7|198
1736950950000|2025-01-15 14:22:30|308.2|307.7|308.2|307.7|308.2|307.8|308.2|307.7|0
1736950960000|2025-01-15 14:22:40|||||||||2
1736950980000|2025-01-15 14:23:00|308.3|307.6|308|307.6|308.3|307.6|308|307.6|308
1736951010000|2025-01-15 14:23:30|307.9||307.9||307.9||307.9||50
1736951040000|2025-01-15 14:24:00|308.1|307.7|308.1|307.7|308.1|307.7|308.1|307.7|302
1736951070000|2025-01-15 14:24:30|||||||||8164
1736951080000|2025-01-15 14:24:40|308.4||308.4||308.4||308.4||493
1736951090000|2025-01-15 14:24:50|308.3|307.8|308.3|307.8|308.3|307.8|308.3|307.8|0
1736951110000|2025-01-15 14:25:10|308.2||308.1||308.2||308.1||0
1736951120000|2025-01-15 14:25:20|308.5|308|308.5|308|308.5|308|308.5|308|345
1736951140000|2025-01-15 14:25:40|308.4||308.4||308.4||308.4||0
1736951150000|2025-01-15 14:25:50|308.5|308.2|308.5|308.2|308.5|308.2|308.5|308.2|789
1736951180000|2025-01-15 14:26:20|308.4|308|308.4|308|308.4|308|308.4|308|87
1736951190000|2025-01-15 14:26:30|308.3||308.3||308.3||308.3||818
1736951220000|2025-01-15 14:27:00|||||||||100
1736951230000|2025-01-15 14:27:10|||||||||6876
1736951240000|2025-01-15 14:27:20|308.5|308.1|308.5|308.1|308.5|308.1|308.5|308.1|234
1736951250000|2025-01-15 14:27:30|308.9|308.4|309.1|308.4|309.1|308.4|308.9|308.4|222
1736951290000|2025-01-15 14:28:10||308.5||308.5||308.5||308.5|400
1736951300000|2025-01-15 14:28:20|||||||||30
1736951310000|2025-01-15 14:28:30|308.9|308.6|308.9|308.7|308.9|308.7|308.9|308.6|148
1736951320000|2025-01-15 14:28:40|308.8|308.6|308.8|308.6|308.8|308.6|308.8|308.6|270
1736951350000|2025-01-15 14:29:10|308.9|308.4|308.9|308.4|308.9|308.4|308.9|308.4|207
1736951380000|2025-01-15 14:29:40|||||||||643
1736951390000|2025-01-15 14:29:50|||||||||100
1736951400000|2025-01-15 14:30:00|309|308.5|309|308.6|309|308.6|309|308.5|1100
1736951410000|2025-01-15 14:30:10|308.9|308.4|308.9|308.4|308.9|308.4|308.7|308.4|73
1736951420000|2025-01-15 14:30:20|||||||||2
1736951430000|2025-01-15 14:30:30|308.6|308.3|308.7|308.3|308.7|308.3|308.6|308.3|485
1736951460000|2025-01-15 14:31:00|||||||||162
1736951480000|2025-01-15 14:31:20|||||||||383
1736951490000|2025-01-15 14:31:30|||||||||641
1736951520000|2025-01-15 14:32:00|309|308.6|309|308.6|309|308.7|309|308.6|1291
1736951530000|2025-01-15 14:32:10||308.7||308.7||308.7||308.7|0
1736951580000|2025-01-15 14:33:00|||||||||2
1736951600000|2025-01-15 14:33:20|308.9||308.9||308.9||308.9||2851
1736951610000|2025-01-15 14:33:30|309||309||309||309||0
1736951640000|2025-01-15 14:34:00|||||||||643
1736951650000|2025-01-15 14:34:10|308.9||308.9||308.9||308.9||890
1736951660000|2025-01-15 14:34:20|308.7|308.4|308.8|308.4|308.8|308.4|308.7|308.4|4496
1736951670000|2025-01-15 14:34:30|308.7|308.2|308.6|308.3|308.7|308.4|308.5|308.2|879
1736951680000|2025-01-15 14:34:40|308.5|308.2|308.5|308.2|308.5|308.2|308.5|308.2|459
1736951710000|2025-01-15 14:35:10|308.3|308.1|308.5|308.1|308.5|308.2|308.3|308.1|327
1736951730000|2025-01-15 14:35:30|||||||||1200
1736951770000|2025-01-15 14:36:10|||||||||722
1736951800000|2025-01-15 14:36:40|308.8|308.5|309.2|308.7|309.2|308.7|308.8|308.5|1336
1736951820000|2025-01-15 14:37:00|||||||||338
1736951860000|2025-01-15 14:37:40|309.1||309.1||309.1||309.1||1155
1736951880000|2025-01-15 14:38:00|309|308.6|309|308.6|309|308.6|309|308.6|886
1736951960000|2025-01-15 14:39:20|||||||||32
1736951980000|2025-01-15 14:39:40|309.2|308.9|309.2|308.9|309.2|308.9|309.2|308.9|2053
1736952010000|2025-01-15 14:40:10|||||||||1600
1736952030000|2025-01-15 14:40:30|309.1|309|309.2|309|309.2|309|309.1|308.9|3787
1736952040000|2025-01-15 14:40:40|309.7|309.3|309.3|309.1|309.8|309.3|309.3|309.1|632
1736952050000|2025-01-15 14:40:50|309.2|309|309.8|309.3|309.8|309.3|309.2|309|832
1736952080000|2025-01-15 14:41:20|310.5|309.8|311.3|310.6|311.3|310.6|310.5|309.8|735
1736952090000|2025-01-15 14:41:30|||||||||156
1736952130000|2025-01-15 14:42:10|||||||||36731
1736952140000|2025-01-15 14:42:20|310.8|310.5|310.8|310.3|310.8|310.5|310.7|310.3|147
1736952160000|2025-01-15 14:42:40|311.3|310.9|311.4|311|311.4|311|311.3|310.9|1009
1736952170000|2025-01-15 14:42:50|311.3|310.9|311.2|310.9|311.3|310.9|311.2|310.9|957
1736952180000|2025-01-15 14:43:00|311.1|310.8|311|310.6|311.2|310.8|310.9|310.6|1063
1736952230000|2025-01-15 14:43:50|310.9||310.9||310.9||310.9||477
1736952240000|2025-01-15 14:44:00|311.2|310.8|311.2|310.8|311.2|310.8|311.2|310.8|185
1736952250000|2025-01-15 14:44:10|311|310.7|310.9|310.6|311|310.7|310.9|310.6|1236
1736952260000|2025-01-15 14:44:20|||||||||1611
1736952270000|2025-01-15 14:44:30|310.7|310.3|310.7|310.3|310.7|310.3|310.7|310.3|558
1736952300000|2025-01-15 14:45:00|310.6|310.5|311.1|310.7|311.3|310.8|310.6|310.5|6043
1736952310000|2025-01-15 14:45:10|310.9|310.5|310.9|310.5|311|310.8|310.9|310.5|2179
1736952320000|2025-01-15 14:45:20|311||311||311||311||722
1736952370000|2025-01-15 14:46:10|312.1|311.5|312.1|311.5|312.1|311.5|312.1|311.5|157
1736952380000|2025-01-15 14:46:20|312||312||312||312||1055
1736952400000|2025-01-15 14:46:40|312.2|311.7|312.7|312.1|312.7|312.1|312.2|311.7|1243
1736952410000|2025-01-15 14:46:50|312.1|311.8|312.1|311.8|312.1|311.8|312.1|311.8|1128
1736952420000|2025-01-15 14:47:00|312.2||312.2||312.2||312.2||0
1736952430000|2025-01-15 14:47:10|312.1||312.1||312.1||312.1||0
1736952440000|2025-01-15 14:47:20|312|311.5|312|311.5|312|311.5|312|311.5|36
1736952450000|2025-01-15 14:47:30|311.9|311.4|311.7|311.4|311.9|311.4|311.6|311.4|621
1736952470000|2025-01-15 14:47:50|||||||||70
1736952480000|2025-01-15 14:48:00|311.6||311.6||311.6||311.6||636
1736952490000|2025-01-15 14:48:10|311.7||311.7||311.7||311.7||0
1736952520000|2025-01-15 14:48:40|||||||||10000
1736952540000|2025-01-15 14:49:00|311.4|311.5|311.1|310.9|311.5|311.5|311.1|310.9|1014
1736952550000|2025-01-15 14:49:10|311.3||311.3||311.3||311.3||469
1736952560000|2025-01-15 14:49:20|311.2|311.1|311.4|311.1|311.4|311.1|311.2|311.1|342
1736952570000|2025-01-15 14:49:30|311.6|311.2|312.3|311.7|312.3|311.7|311.6|311.2|112
1736952580000|2025-01-15 14:49:40|312.4|311.8|312.5|312.1|312.5|312.1|312.4|311.8|574
1736952590000|2025-01-15 14:49:50|312.8||312.8||312.8||312.8||0
1736952610000|2025-01-15 14:50:10|312.7||312.6||312.7||312.6||236
1736952620000|2025-01-15 14:50:20|||||||||8931
1736952630000|2025-01-15 14:50:30|312.5||312.5||312.5||312.5||7133
1736952640000|2025-01-15 14:50:40|312.4|311.8|312|311.8|312.4|311.9|312|311.8|1109
1736952660000|2025-01-15 14:51:00|311.8|311.5|311.8|311.5|311.8|311.5|311.8|311.5|574
1736952670000|2025-01-15 14:51:10|311.7|311.6|311.7|311.5|311.7|311.6|311.7|311.5|300
1736952680000|2025-01-15 14:51:20|||||||||2000
1736952690000|2025-01-15 14:51:30|312|311.6|311.9|311.5|312|311.6|311.8|311.5|513
1736952750000|2025-01-15 14:52:30|312|311.7|312.4|311.9|312.4|311.9|312|311.7|593
1736952760000|2025-01-15 14:52:40|312.2||312.2||312.2||312.2||60
1736952770000|2025-01-15 14:52:50|312.1|311.7|312.1|311.7|312.1|311.7|312.1|311.7|3275
1736952780000|2025-01-15 14:53:00|312.5|311.8|312.7|312.2|312.7|312.2|312.5|311.8|1327
1736952790000|2025-01-15 14:53:10||312.1||312.1||312.1||312.1|0
1736952800000|2025-01-15 14:53:20||312.2||312.2||312.2||312.2|1500
1736952820000|2025-01-15 14:53:40|||||||||500
1736952860000|2025-01-15 14:54:20|||||||||1000
1736952940000|2025-01-15 14:55:40|313.4|312.9|313.9|313.2|313.9|313.2|313.4|312.9|1741
1736952960000|2025-01-15 14:56:00||313.3||313.3||313.3||313.3|0
1736952970000|2025-01-15 14:56:10|313.4||313.4||313.4||313.4||350
1736952980000|2025-01-15 14:56:20|313.2|312.9|313|312.8|313.2|312.9|313|312.8|1227
1736952990000|2025-01-15 14:56:30|312.9|312.7|312.9|312.7|312.9|312.7|312.9|312.7|324
1736953010000|2025-01-15 14:56:50|312.8|312.3|312.8|312.4|312.8|312.4|312.8|312.3|689
1736953030000|2025-01-15 14:57:10||312.6||312.6||312.6||312.6|30
1736953080000|2025-01-15 14:58:00|||||||||200
1736953090000|2025-01-15 14:58:10|||||||||2253
1736953110000|2025-01-15 14:58:30|312.6|312.4|312.6|312.4|312.6|312.4|312.6|312.4|4131
1736953140000|2025-01-15 14:59:00|312.7||312.7||312.7||312.7||100
1736953150000|2025-01-15 14:59:10|312.6|312.5|313|312.5|313|312.5|312.6|312.5|2498
1736953160000|2025-01-15 14:59:20||312.7||312.7||312.7||312.7|473
1736953170000|2025-01-15 14:59:30|312.9|312.5|312.9|312.5|312.9|312.5|312.9|312.5|2848
1736953200000|2025-01-15 15:00:00|||||||||10
1736953210000|2025-01-15 15:00:10|313||312.9||313||312.9||0
1736953230000|2025-01-15 15:00:30|||||||||1938
1736953240000|2025-01-15 15:00:40|||||||||814
1736953280000|2025-01-15 15:01:20|313.8|312.6|314|313.4|314|313.4|313.8|312.6|811
1736953290000|2025-01-15 15:01:30|313.7||313.7||313.7||313.7||129
1736953300000|2025-01-15 15:01:40|313.8||313.8||313.8||313.8||0
1736953310000|2025-01-15 15:01:50|313.7|313.3|313.6|313.3|313.7|313.3|313.6|313.3|3
1736953320000|2025-01-15 15:02:00|313.5|313.2|313.6|313.2|313.6|313.2|313.5|313.2|1751
1736953330000|2025-01-15 15:02:10|||||||||12000
1736953350000|2025-01-15 15:02:30||313||313||313||313|0
1736953380000|2025-01-15 15:03:00|313.3|313.2|313.2|312.6|313.3|313.2|313.2|312.6|713
1736953410000|2025-01-15 15:03:30||312.5||312.5||312.5||312.5|0
1736953420000|2025-01-15 15:03:40|||||||||5400
1736953430000|2025-01-15 15:03:50||312.6||312.5||312.6||312.5|0
1736953440000|2025-01-15 15:04:00|313|312.8|313|312.5|313|312.8|312.9|312.5|1914
1736953480000|2025-01-15 15:04:40|312.8|312.4|312.8|312.4|312.8|312.4|312.8|312.4|160
1736953490000|2025-01-15 15:04:50||312.5||312.5||312.5||312.5|0
1736953520000|2025-01-15 15:05:20|312.7||312.7||312.7||312.7||158
1736953530000|2025-01-15 15:05:30|312.6||312.6||312.6||312.6||569
1736953540000|2025-01-15 15:05:40|312.1|312.2|312.1|311.9|312.1|312.2|312.1|311.9|326
1736953550000|2025-01-15 15:05:50|312||312.1||312.1||312||3086
1736953560000|2025-01-15 15:06:00|311.9|311.8|311.9|311.4|311.9|311.8|311.9|311.4|646
1736953580000|2025-01-15 15:06:20|311.5|310.9|311.2|310.8|311.5|310.9|311.2|310.7|1351
1736953590000|2025-01-15 15:06:30|311.3|310.9|311.4|311|311.4|311.1|311.3|310.9|341
1736953600000|2025-01-15 15:06:40|311.6|311.1|311.6|311.3|311.6|311.3|311.6|311.1|301
1736953610000|2025-01-15 15:06:50|311.5|311.2|311.6|311.2|311.6|311.2|311.5|311.2|286
1736953630000|2025-01-15 15:07:10|311.9|311.6|311.9|311.6|311.9|311.6|311.9|311.6|819
1736953640000|2025-01-15 15:07:20||311.7||311.7||311.7||311.7|53
1736953650000|2025-01-15 15:07:30|311.7|311.3|311.7|311.3|311.7|311.3|311.7|311.3|472
1736953660000|2025-01-15 15:07:40|311.9||311.9||311.9||311.9||0
1736953670000|2025-01-15 15:07:50|312.1|311.6|312.1|311.5|312.1|311.6|312.1|311.4|208
1736953680000|2025-01-15 15:08:00||311.6||311.6||311.6||311.6|0
1736953690000|2025-01-15 15:08:10|||||||||15
1736953710000|2025-01-15 15:08:30|312.3|312|312.4|312|312.4|312|312.3|312|1100
1736953720000|2025-01-15 15:08:40|312.5|312.1|312.5|312.1|312.5|312.1|312.5|312.1|0
1736953740000|2025-01-15 15:09:00|312.9|312.3|313|312.4|313|312.4|312.9|312.3|387
1736953750000|2025-01-15 15:09:10|313.2|312.5|313.2|312.5|313.2|312.5|313.2|312.5|324
1736953760000|2025-01-15 15:09:20||312.6||312.6||312.6||312.6|0
1736953770000|2025-01-15 15:09:30|313|312.7|313|312.6|313|312.7|313|312.6|40
1736953790000|2025-01-15 15:09:50|312.9||312.9||312.9||312.9||44
1736953800000|2025-01-15 15:10:00|313.1|312.7|313.1|312.7|313.1|312.7|313.1|312.7|302
1736953810000|2025-01-15 15:10:10|313.2|312.8|313.1|312.8|313.2|312.8|313.1|312.8|1099
1736953820000|2025-01-15 15:10:20|313.2||313.4||313.4||313.2||0
1736953830000|2025-01-15 15:10:30|313.3|312.9|313.3|312.9|313.3|312.9|313.3|312.9|0
1736953840000|2025-01-15 15:10:40|313.1||313||313.3||313||1641
1736953850000|2025-01-15 15:10:50|313.3|312.8|313.3|313|313.3|313|313.3|312.8|1279
1736953860000|2025-01-15 15:11:00|313.6|313.1|313.6|313.2|313.6|313.2|313.6|313.1|206
1736953870000|2025-01-15 15:11:10|||||||||50003
1736953890000|2025-01-15 15:11:30||313.3||313.3||313.3||313.3|15
1736953900000|2025-01-15 15:11:40|313.5|313.2|313.4|313.2|313.5|313.2|313.4|313.2|3551
1736953910000|2025-01-15 15:11:50|||||||||1828
1736953920000|2025-01-15 15:12:00|313.2|313|313.1|312.9|313.2|313|313.1|312.9|521
1736953930000|2025-01-15 15:12:10|313|312.7|312.9|312.4|313|312.7|312.6|312.3|2131
1736953940000|2025-01-15 15:12:20|312.8|312.3|312.9|312.6|312.9|312.6|312.7|312.3|28
1736953950000|2025-01-15 15:12:30|313.1|312.7|313.1|312.7|313.1|312.7|313.1|312.7|45
1736953960000|2025-01-15 15:12:40|313.2|313.2|313.6|313.2|313.6|313.2|313.2|313.2|947
1736953980000|2025-01-15 15:13:00|313.7|313.3|313.7|313.3|313.7|313.3|313.7|313.3|89
1736953990000|2025-01-15 15:13:10|314.1|313.7|314.1|313.7|314.1|313.7|314.1|313.7|964
1736954020000|2025-01-15 15:13:40|314.3|314|314.4|314.2|314.4|314.2|314.3|314|148
1736954080000|2025-01-15 15:14:40|314.8|314.4|314.8|314.4|314.8|314.4|314.8|314.4|641
1736954090000|2025-01-15 15:14:50|314.9|314.5|314.7|314.4|314.9|314.5|314.7|314.4|173
1736954100000|2025-01-15 15:15:00|314.6|314.3|314.6|314.3|314.6|314.3|314.6|314.3|397
1736954110000|2025-01-15 15:15:10|||||||||43
1736954120000|2025-01-15 15:15:20|||||||||269
1736954130000|2025-01-15 15:15:30|314.5|314.1|314.5|314.1|314.5|314.1|314.5|314.1|30
1736954140000|2025-01-15 15:15:40|||||||||93
1736954170000|2025-01-15 15:16:10|314.4||314.4||314.4||314.4||0
1736954180000|2025-01-15 15:16:20|314.2|314|314.2|314|314.2|314|314.2|314|450
1736954190000|2025-01-15 15:16:30|||||||||372
1736954200000|2025-01-15 15:16:40|314.4|314.1|314.4|314.1|314.4|314.1|314.4|314.1|129
1736954210000|2025-01-15 15:16:50||313.9||314||314||313.9|911
1736954220000|2025-01-15 15:17:00|314.5|314.1|314.5|314.1|314.5|314.1|314.5|314.1|1184
1736954240000|2025-01-15 15:17:20|314.7||314.6||314.7||314.6||321
1736954250000|2025-01-15 15:17:30|||||||||500
1736954260000|2025-01-15 15:17:40|||||||||4024
1736954270000|2025-01-15 15:17:50|314.5|313.8|313.7|313.4|314.5|313.8|313.7|313.4|533
1736954280000|2025-01-15 15:18:00|313.5|313.1|313.7|313.3|313.7|313.3|313.5|313.1|1414
1736954340000|2025-01-15 15:19:00|313.3|312.9|313.3|313|313.3|313|313.3|312.9|1176
1736954350000|2025-01-15 15:19:10|313.2||313.2||313.2||313.2||0
1736954360000|2025-01-15 15:19:20|313.3|313.1|313.4|313.3|313.4|313.3|313.3|313|583
1736954370000|2025-01-15 15:19:30|313.5|312.7|313.2|312.7|313.5|312.7|313.2|312.7|314
1736954400000|2025-01-15 15:20:00|312.8|312.3|312.8|312.3|312.8|312.3|312.8|312.3|1210
1736954410000|2025-01-15 15:20:10|312.9|312.4|313.1|312.6|313.1|312.6|312.9|312.4|0
1736954420000|2025-01-15 15:20:20|313.3|312.5|313.3|313.1|313.3|313.1|313.3|312.5|742
1736954430000|2025-01-15 15:20:30|313.4||313.4||313.4||313.4||228
1736954440000|2025-01-15 15:20:40|313.5||313.6||313.6||313.5||1170
1736954450000|2025-01-15 15:20:50|313.5||313.5||313.5||313.5||0
1736954470000|2025-01-15 15:21:10|313.4||313.4||313.4||313.4||4071
1736954480000|2025-01-15 15:21:20|313.5||313.5||313.5||313.5||498
1736954500000|2025-01-15 15:21:40|313.6|313.4|313.9|313.4|313.9|313.4|313.6|313.4|75
1736954510000|2025-01-15 15:21:50||313.5||313.4||313.5||313.4|0
1736954520000|2025-01-15 15:22:00|313.8|313.5|313.8|313.5|313.8|313.5|313.8|313.5|116
1736954540000|2025-01-15 15:22:20|313.7|313.7|314|313.7|314|313.7|313.7|313.7|10702
1736954560000|2025-01-15 15:22:40|313.9|313.6|313.8|313.6|313.9|313.6|313.8|313.6|820
1736954570000|2025-01-15 15:22:50|313.9||313.9||313.9||313.9||0
1736954580000|2025-01-15 15:23:00|314||314||314||314||0
1736954590000|2025-01-15 15:23:10|||||||||241
1736954600000|2025-01-15 15:23:20|||||||||10000
1736954610000|2025-01-15 15:23:30|||||||||2000
1736954640000|2025-01-15 15:24:00|314.5|313.7|314.6|314.2|314.6|314.3|314.5|313.7|844
1736954650000|2025-01-15 15:24:10|||||||||320
1736954660000|2025-01-15 15:24:20|||||||||10013
1736954690000|2025-01-15 15:24:50|314.9|314.3|314.9|314.5|314.9|314.5|314.9|314.3|149
1736954700000|2025-01-15 15:25:00|314.3|314.6|314.3|313.9|314.3|314.6|314.3|313.8|671
1736954710000|2025-01-15 15:25:10|314.4|314|314.4|314|314.4|314|314.4|314|0
1736954760000|2025-01-15 15:26:00|314.3||314.4||314.4||314.3||487
1736954790000|2025-01-15 15:26:30|314.2|313.7|313.6|313.4|314.2|313.7|313.6|313.2|1453
1736954800000|2025-01-15 15:26:40|313.9|313.5|314.5|313.9|314.5|313.9|313.9|313.5|367
1736954810000|2025-01-15 15:26:50||313.8||313.8||313.8||313.8|6
1736954850000|2025-01-15 15:27:30|314.9|314.7|315.2|314.9|315.3|314.9|314.9|314.7|2419
1736954860000|2025-01-15 15:27:40||315||315||315||315|10056
1736954870000|2025-01-15 15:27:50|315.1|314.7|314.6|314.2|315.1|314.7|314.6|314.2|854
1736954880000|2025-01-15 15:28:00|314.7||314.6||314.7||314.6||637
1736954900000|2025-01-15 15:28:20|314.5|314.3|314.6|314.3|314.6|314.3|314.5|314.3|1154
1736954910000|2025-01-15 15:28:30|314.5||314.6||314.6||314.5||579
1736954920000|2025-01-15 15:28:40|314|313.5|314.3|313.8|314.3|313.8|314|313.5|378
1736954940000|2025-01-15 15:29:00|314.4|313.9|314.4|313.9|314.4|313.9|314.4|313.9|36
1736954950000|2025-01-15 15:29:10||314||314||314||314|31
1736954960000|2025-01-15 15:29:20|314.6|314.2|314.6|314.2|314.6|314.2|314.6|314.2|1324
1736954970000|2025-01-15 15:29:30|314.5||314.7||314.7||314.5||456
1736954980000|2025-01-15 15:29:40|314.6||314.6||314.6||314.6||0
1736955000000|2025-01-15 15:30:00|314.3|313.8|314.3|313.7|314.3|313.8|313.7|313.2|1789
1736955010000|2025-01-15 15:30:10||313.8||313.8||313.8||313.8|0
1736955030000|2025-01-15 15:30:30|||||||||815
1736955040000|2025-01-15 15:30:40|314.2||314.2||314.2||314.2||0
1736955060000|2025-01-15 15:31:00|313.6|313.4|313.4|312.9|313.8|313.4|313.2|312.8|916
1736955070000|2025-01-15 15:31:10|313.3||313.3||313.3||313.3||0
1736955080000|2025-01-15 15:31:20|313.2||313.3||313.3||313.2||0
1736955100000|2025-01-15 15:31:40|||||||||89
1736955110000|2025-01-15 15:31:50|313.6|313.2|313.6|313.2|313.6|313.2|313.6|313.2|23
1736955120000|2025-01-15 15:32:00|313.7||313.7||313.7||313.7||0
1736955130000|2025-01-15 15:32:10|313.8||313.8||313.8||313.8||900
1736955140000|2025-01-15 15:32:20|313.7||313.7||313.7||313.7||0
1736955160000|2025-01-15 15:32:40|313.6||313.6||313.6||313.5||1586
1736955180000|2025-01-15 15:33:00|313.8|313.4|313.8|313.5|313.8|313.5|313.8|313.4|267
1736955190000|2025-01-15 15:33:10|313.5|313.4|313.5|313.2|313.5|313.4|313.5|313.2|269
1736955200000|2025-01-15 15:33:20|313.6||313.6||313.6||313.6||0
1736955240000|2025-01-15 15:34:00|313.8|313.5|313.8|313.5|313.8|313.5|313.8|313.5|750
1736955260000|2025-01-15 15:34:20|313.7|313.2|313.7|313.4|313.7|313.4|313.6|313.2|297
1736955270000|2025-01-15 15:34:30|313.8||313.8||313.8||313.8||0
1736955300000|2025-01-15 15:35:00|||||||||21
1736955330000|2025-01-15 15:35:30|313.7|313|313.5|313|313.7|313|313.5|313|1188
1736955340000|2025-01-15 15:35:40||313.1||313||313.1||313|33
1736955350000|2025-01-15 15:35:50||313.1||313||313.1||313|1022
1736955400000|2025-01-15 15:36:40|313.4|312.8|313|312.8|313.4|312.8|313|312.8|1589
1736955410000|2025-01-15 15:36:50|312.9|312.4|312.6|312.1|312.9|312.4|312.6|312.1|332
1736955450000|2025-01-15 15:37:30||312||312||312||312|0
1736955480000|2025-01-15 15:38:00|312.7|312.4|312.7|312.5|312.7|312.5|312.7|312.4|1045
1736955490000|2025-01-15 15:38:10|312.9|312.6|312.9|312.6|312.9|312.6|312.9|312.6|116
1736955510000|2025-01-15 15:38:30|313|312.7|313|312.7|313|312.7|313|312.7|259
1736955530000|2025-01-15 15:38:50|313.3|312.9|313.3|312.9|313.3|312.9|313.3|312.9|741
1736955540000|2025-01-15 15:39:00|||||||||127
1736955550000|2025-01-15 15:39:10|313.1|312.7|313.1|312.7|313.1|312.7|313.1|312.7|637
1736955580000|2025-01-15 15:39:40||312.8||312.8||312.8||312.8|0
1736955590000|2025-01-15 15:39:50|313|312.6|313|312.6|313|312.6|313|312.6|474
1736955600000|2025-01-15 15:40:00|313.1|312.7|313|312.6|313.1|312.7|313|312.6|808
1736955630000|2025-01-15 15:40:30|||||||||932
1736955660000|2025-01-15 15:41:00|312.9|312.5|312.9|312.8|312.9|312.8|312.9|312.5|563
1736955670000|2025-01-15 15:41:10|312.7|312.5|313|312.5|313|312.5|312.7|312.5|204
1736955690000|2025-01-15 15:41:30||312.6||312.6||312.6||312.6|14016
1736955700000|2025-01-15 15:41:40|||||||||162
1736955710000|2025-01-15 15:41:50|312.9|312.5|313|312.5|313|312.5|312.9|312.5|3994
1736955720000|2025-01-15 15:42:00|313.1|312.6|313.1|312.6|313.1|312.6|313.1|312.6|0
1736955730000|2025-01-15 15:42:10|313|312.7|312.8|312.5|313|312.7|312.8|312.5|1329
1736955740000|2025-01-15 15:42:20|313|312.8|313.3|312.9|313.3|312.9|313|312.7|741
1736955750000|2025-01-15 15:42:30|313.4||313.3||313.4||313.3||0
1736955760000|2025-01-15 15:42:40|313.4|313|313.2|313|313.4|313|313.2|313|0
1736955780000|2025-01-15 15:43:00|||||||||933
1736955800000|2025-01-15 15:43:20|||||||||294
1736955820000|2025-01-15 15:43:40|313.4|313.1|313.4|313.1|313.4|313.1|313.4|313.1|530
1736955830000|2025-01-15 15:43:50|||||||||662
1736955860000|2025-01-15 15:44:20|||||||||1585
1736955880000|2025-01-15 15:44:40|313.3|313|313.3|313|313.3|313|313.3|313|1394
1736955900000|2025-01-15 15:45:00|313.2|312.9|313.1|312.8|313.2|312.9|313.1|312.8|1138
1736955910000|2025-01-15 15:45:10|313.2|313|313.1|313|313.2|313|313.1|312.8|1106
1736955920000|2025-01-15 15:45:20|313.2||313.2||313.2||313.2||0
1736955960000|2025-01-15 15:46:00|||||||||126
1736955980000|2025-01-15 15:46:20|313.1|313.1|313.1|312.8|313.1|313.1|313.1|312.8|1219
1736955990000|2025-01-15 15:46:30|313.3|312.9|313.3|312.9|313.3|312.9|313.3|312.9|3
1736956010000|2025-01-15 15:46:50|||||||||3500
1736956040000|2025-01-15 15:47:20|312.5|312.2|312.4|312|312.5|312.2|312.3|312|1323
1736956060000|2025-01-15 15:47:40|||||||||500
1736956080000|2025-01-15 15:48:00|||||||||5000
1736956090000|2025-01-15 15:48:10|||||||||3326
1736956100000|2025-01-15 15:48:20|312.3|312.1|312.3|312.1|312.3|312.2|312.3|312.1|932
1736956110000|2025-01-15 15:48:30|312.2|312|311.9|311.4|312.2|312|311.9|311.4|466
1736956140000|2025-01-15 15:49:00||311.3||311.3||311.3||311.3|0
1736956210000|2025-01-15 15:50:10||311.4||311.4||311.4||311.4|1119
1736956280000|2025-01-15 15:51:20|311.8|311.5|312.2|311.8|312.2|311.8|311.8|311.5|1199
1736956290000|2025-01-15 15:51:30|312.3||312.3||312.3||312.3||0
1736956320000|2025-01-15 15:52:00|311.8|311.5|311.6|311.1|311.9|311.6|311.5|311.1|1324
1736956330000|2025-01-15 15:52:10|311.5||311.6||311.6||311.5||0
1736956350000|2025-01-15 15:52:30|311.7||311.7||311.7||311.7||0
1736956400000|2025-01-15 15:53:20||311.2||311.2||311.2||311.2|34
1736956410000|2025-01-15 15:53:30|311.5|311.5|311.6|311.3|311.6|311.5|311.5|311.2|2725
1736956450000|2025-01-15 15:54:10|311.7|311.6|312.2|311.7|312.2|311.8|311.7|311.6|94
1736956460000|2025-01-15 15:54:20|312.1||312.1||312.1||312.1||2126
1736956470000|2025-01-15 15:54:30|312.2|311.9|312.2|311.9|312.2|311.9|312.2|311.9|144
1736956500000|2025-01-15 15:55:00|312.1||312.1||312.2||312.1||1526
1736956510000|2025-01-15 15:55:10|312.3|312.1|312.3|312.1|312.3|312.1|312.3|312.1|637
1736956520000|2025-01-15 15:55:20|312.5|312.2|312.5|312.2|312.5|312.2|312.5|312.2|345
1736956570000|2025-01-15 15:56:10|312.7|312.5|312.8|312.5|312.8|312.5|312.7|312.5|990
1736956580000|2025-01-15 15:56:20||312.6||312.6||312.6||312.6|0
1736956590000|2025-01-15 15:56:30|313.1|312.8|313.1|312.9|313.1|312.9|313.1|312.8|420
1736956600000|2025-01-15 15:56:40|313.3|313.1|313.4|313.1|313.4|313.1|313.3|313.1|1550
1736956610000|2025-01-15 15:56:50|||||||||1805
1736956630000|2025-01-15 15:57:10|313.5|313.3|313.5|313.3|313.5|313.3|313.5|313.3|931
1736956640000|2025-01-15 15:57:20|313.6|313.4|313.6|313.4|313.6|313.4|313.6|313.4|157
1736956650000|2025-01-15 15:57:30|313.5|313.3|313.5|313.3|313.5|313.3|313.5|313.3|319
1736956660000|2025-01-15 15:57:40||313.4||313.3||313.4||313.3|15955
1736956670000|2025-01-15 15:57:50|313.4|313.2|313.2|313|313.4|313.2|313.2|313|1324
1736956680000|2025-01-15 15:58:00|313.1|312.9|313.2|312.9|313.2|312.9|313.1|312.9|569
1736956690000|2025-01-15 15:58:10|313.1|312.4|312.8|312.4|313.1|312.4|312.8|312.4|1582
1736956710000|2025-01-15 15:58:30|||||||||200
1736956720000|2025-01-15 15:58:40|312.4|312.3|312.2|311.9|312.4|312.3|312.1|311.9|1077
1736956730000|2025-01-15 15:58:50|||||||||721
1736956770000|2025-01-15 15:59:30|312.7|312.3|312.7|312.2|312.7|312.3|312.7|312.2|56
1736956790000|2025-01-15 15:59:50|||||||||7956
1736956800000|2025-01-15 16:00:00|312.8|312.3|312.8|312.5|312.8|312.5|312.8|312.3|0
1736956810000|2025-01-15 16:00:10||312.6||312.6||312.6||312.6|0
1736956830000|2025-01-15 16:00:30|312.9|312.7|312.9|312.7|312.9|312.7|312.9|312.7|182
1736956840000|2025-01-15 16:00:40|313|312.8|313|312.9|313|312.9|313|312.8|292
1736956850000|2025-01-15 16:00:50|312.8|312.6|312.8|312.6|312.8|312.6|312.8|312.6|449
1736956870000|2025-01-15 16:01:10|312.7||312.7||312.7||312.7||230
1736956880000|2025-01-15 16:01:20|312.8||312.8||312.8||312.7||47
1736956910000|2025-01-15 16:01:50|312.9|312.7|312.9|312.7|312.9|312.7|312.9|312.7|229
1736956920000|2025-01-15 16:02:00|312.5|312.5|312.4|312|312.5|312.5|312.4|312|1242
1736956930000|2025-01-15 16:02:10|312.5||312.5||312.5||312.5||0
1736956950000|2025-01-15 16:02:30|312.6|312.1|312.4|312.2|312.6|312.3|312.4|312.1|1479
1736956960000|2025-01-15 16:02:40|312.6|312.4|312.9|312.4|312.9|312.4|312.6|312.2|260
1736957000000|2025-01-15 16:03:20|||||||||400
1736957050000|2025-01-15 16:04:10||312.5||312.5||312.5||312.5|549
1736957090000|2025-01-15 16:04:50|||||||||443
1736957100000|2025-01-15 16:05:00|313.1|312.6|313.1|312.8|313.1|312.8|313.1|312.6|833
1736957110000|2025-01-15 16:05:10|313||313.1||313.1||313||2225
1736957130000|2025-01-15 16:05:30|313.2|312.9|313.2|312.9|313.2|312.9|313.2|312.9|1042
1736957180000|2025-01-15 16:06:20|313|312.8|313|312.7|313|312.8|312.8|312.7|1218
1736957190000|2025-01-15 16:06:30|313.1|312.8|313.1|313|313.1|313|313.1|312.8|97
1736957200000|2025-01-15 16:06:40|313.2|313.2|313.5|313.2|313.5|313.2|313.1|313.1|3831
1736957210000|2025-01-15 16:06:50|313.6|313.3|313.4|313.3|313.6|313.3|313.4|313.3|36
1736957220000|2025-01-15 16:07:00|||||||||563
1736957230000|2025-01-15 16:07:10|||||||||110
1736957240000|2025-01-15 16:07:20|313.6|313.4|313.5|313.4|313.6|313.4|313.5|313.4|565
1736957250000|2025-01-15 16:07:30|313.6|313.5|313.6|313.5|313.6|313.5|313.6|313.5|587
1736957260000|2025-01-15 16:07:40|313.7||313.7||313.7||313.7||235
1736957280000|2025-01-15 16:08:00|313.9|313.6|313.9|313.6|313.9|313.6|313.9|313.6|4891
1736957290000|2025-01-15 16:08:10|||||||||39
1736957310000|2025-01-15 16:08:30|313.7|313.7|313.9|313.7|313.9|313.7|313.7|313.6|837
1736957330000|2025-01-15 16:08:50|313.8|313.6|313.9|313.6|313.9|313.6|313.8|313.6|2259
1736957340000|2025-01-15 16:09:00|313.7|313.4|313.5|313.4|313.7|313.4|313.5|313.4|1066
1736957350000|2025-01-15 16:09:10|313.3|313.1|313.4|313.1|313.4|313.1|313.3|313.1|14
1736957370000|2025-01-15 16:09:30|313.5|313.2|313.3|313.1|313.5|313.2|313.3|313.1|1285
1736957380000|2025-01-15 16:09:40|||||||||1979
1736957400000|2025-01-15 16:10:00|313.4||313.4||313.4||313.4||0
1736957410000|2025-01-15 16:10:10|312.9|312.5|312.9|312.5|312.9|312.5|312.9|312.5|1626
1736957420000|2025-01-15 16:10:20||312.6||312.6||312.6||312.6|0
1736957430000|2025-01-15 16:10:30|313|312.8|313|312.8|313|312.8|313|312.8|1331
1736957490000|2025-01-15 16:11:30|||||||||833
1736957500000|2025-01-15 16:11:40|313.1|312.9|313.1|312.9|313.1|312.9|313.1|312.9|217
1736957510000|2025-01-15 16:11:50|313.2|313|313.2|313|313.2|313|313.2|313|355
1736957520000|2025-01-15 16:12:00|313.6|313.3|313.6|313.3|313.6|313.3|313.6|313.3|421
1736957540000|2025-01-15 16:12:20||313.4||313.4||313.4||313.4|0
1736957550000|2025-01-15 16:12:30|313.7|313.5|313.8|313.6|313.8|313.6|313.7|313.5|501
1736957600000|2025-01-15 16:13:20|||||||||687
1736957610000|2025-01-15 16:13:30|313.9|313.7|314|313.8|314|313.8|313.9|313.7|4083
1736957620000|2025-01-15 16:13:40|314.2|314|314.5|314.2|314.5|314.2|314.2|314|1685
1736957640000|2025-01-15 16:14:00|||||||||1592
1736957650000|2025-01-15 16:14:10|314.4||314.4||314.4||314.4||1296
1736957660000|2025-01-15 16:14:20|314.3|313.9|314.2|313.9|314.4|313.9|314.1|313.9|2121
1736957680000|2025-01-15 16:14:40|314|313.6|313.9|313.6|314|313.6|313.9|313.6|1618
1736957690000|2025-01-15 16:14:50|314|313.7|314|313.7|314|313.7|314|313.7|214
1736957710000|2025-01-15 16:15:10|313.9|313.8|314.2|313.9|314.2|313.9|313.9|313.8|973
1736957720000|2025-01-15 16:15:20|314.3|314|314.3|314|314.3|314|314.3|314|451
1736957730000|2025-01-15 16:15:30|314.2|313.8|314|313.8|314.2|313.8|314|313.8|1092
1736957740000|2025-01-15 16:15:40|314.3|314.1|314.3|314.1|314.3|314.1|314.3|314.1|1209
1736957780000|2025-01-15 16:16:20|314.4|314.2|314.4|314.2|314.4|314.2|314.4|314.2|1
1736957790000|2025-01-15 16:16:30|314.1|313.9|314.1|313.8|314.1|313.9|314.1|313.8|3043
1736957830000|2025-01-15 16:17:10||313.9||313.9||313.9||313.9|454
1736957840000|2025-01-15 16:17:20|314|313.8|313.9|313.8|314|313.8|313.9|313.8|1141
1736957850000|2025-01-15 16:17:30|313.8|313.7|314|313.6|314|313.7|313.7|313.5|812
1736957890000|2025-01-15 16:18:10|314.1|313.9|314.2|313.9|314.2|313.9|314.1|313.9|802
1736957910000|2025-01-15 16:18:30|314.1||314.2||314.2||314.1||0
1736957920000|2025-01-15 16:18:40|314.1||314.1||314.1||314.1||0
1736957940000|2025-01-15 16:19:00|314.2||314.1||314.2||314.1||0
1736957950000|2025-01-15 16:19:10|314.2|314.1|314.2|314.1|314.3|314.1|314.2|314.1|1261
1736957960000|2025-01-15 16:19:20|314.3||314.3||314.3||314.3||81
1736957980000|2025-01-15 16:19:40|314.4||314.4||314.4||314.4||128
1736958000000|2025-01-15 16:20:00|||||||||1132
1736958010000|2025-01-15 16:20:10||314.2||314.3||314.3||314.2|660
1736958020000|2025-01-15 16:20:20|||||||||1606
1736958030000|2025-01-15 16:20:30|314.5|314.4|314.5|314.2|314.5|314.4|314.4|314.2|1671
1736958040000|2025-01-15 16:20:40|314.4|314|314.1|314|314.4|314|314.1|314|8309
1736958050000|2025-01-15 16:20:50|314.5|314.2|314.8|314.5|314.8|314.6|314.5|314.2|5342
1736958070000|2025-01-15 16:21:10|314.9|314.7|314.9|314.7|314.9|314.7|314.9|314.7|3284
1736958090000|2025-01-15 16:21:30|314.8||314.8||314.8||314.8||6710
1736958120000|2025-01-15 16:22:00|314.9|314.8|314.9|314.8|314.9|314.8|314.9|314.8|1089
1736958130000|2025-01-15 16:22:10|315||315||315||315||517
1736958150000|2025-01-15 16:22:30||314.9||314.9||314.9||314.9|186
1736958170000|2025-01-15 16:22:50|315.3|315|315.3|315|315.3|315|315.3|315|508
1736958180000|2025-01-15 16:23:00|315.2|314.9|315.1|314.9|315.2|314.9|315.1|314.9|3189
1736958200000|2025-01-15 16:23:20||315||314.9||315||314.9|2855
1736958210000|2025-01-15 16:23:30||315||314.9||315||314.9|424
1736958220000|2025-01-15 16:23:40|314.9|314.7|314.9|314.7|314.9|314.7|314.9|314.7|1117
1736958240000|2025-01-15 16:24:00|314.8||314.8||314.8||314.8||281
1736958250000|2025-01-15 16:24:10|315.1|314.9|315.1|314.9|315.1|314.9|315.1|314.9|1023
1736958260000|2025-01-15 16:24:20|315.4|314.8|315.4|315|315.4|315|315.4|314.8|1998
1736958280000|2025-01-15 16:24:40|315.1|315.3|315.1|314.8|315.1|315.3|315.1|314.8|2636
1736958290000|2025-01-15 16:24:50|||||||||3419
1736958300000|2025-01-15 16:25:00|315||315||315||315||0
1736958340000|2025-01-15 16:25:40|315.1|315|315.1|315|315.1|315|315.1|315|218
1736958350000|2025-01-15 16:25:50||314.9||315||315||314.9|410
1736958360000|2025-01-15 16:26:00|315.3|315.1|315.3|315.1|315.3|315.1|315.3|315.1|12508
1736958370000|2025-01-15 16:26:10|315|314.8|315|314.8|315|314.8|315|314.8|7705
1736958390000|2025-01-15 16:26:30|||||||||1200
1736958400000|2025-01-15 16:26:40|||||||||468
1736958420000|2025-01-15 16:27:00|315.3|315.1|315.2|314.9|315.3|315.2|315.2|314.9|1821
1736958430000|2025-01-15 16:27:10|315.1|314.8|315.1|314.8|315.1|314.8|315|314.8|1881
1736958460000|2025-01-15 16:27:40|315||315||315||315||253
1736958470000|2025-01-15 16:27:50|314.9||314.9||314.9||314.9||2352
1736958480000|2025-01-15 16:28:00|||||||||600
1736958500000|2025-01-15 16:28:20|||||||||635
1736958520000|2025-01-15 16:28:40|||||||||25
1736958530000|2025-01-15 16:28:50|315.1|314.9|315.1|314.9|315.1|314.9|315.1|314.9|1121
1736958540000|2025-01-15 16:29:00|315.2|315|315.7|315.3|315.7|315.3|315.2|315|4845
1736958560000|2025-01-15 16:29:20|315.6|315|315.2|315|315.6|315|315.2|315|296
1736958570000|2025-01-15 16:29:30|315.3||315.2||315.3||315.2||0
1736958580000|2025-01-15 16:29:40|315.4|315.1|315.3|315|315.5|315.2|315.2|315|456
1736958590000|2025-01-15 16:29:50|315.4|315.1|316.7|315.6|316.7|315.7|315.4|315.1|2807
1737014400000|2025-01-16 08:00:00|319.9|317.4|319.9|317.4|319.9|317.4|319.9|317.4|3346
1737014410000|2025-01-16 08:00:10||317.5||317.5||317.5||317.5|309
1737014420000|2025-01-16 08:00:20|320|317.6|320|317.7|320|317.7|320|317.6|0
1737014430000|2025-01-16 08:00:30|||||||||8
1737014440000|2025-01-16 08:00:40||317.8||317.9||318.1||317.8|3590
1737014470000|2025-01-16 08:01:10|||||||||1570
1737014480000|2025-01-16 08:01:20|319.9||319.9||319.9||319.9||3000
1737014490000|2025-01-16 08:01:30|||||||||1916
1737014500000|2025-01-16 08:01:40|||||||||58
1737014510000|2025-01-16 08:01:50|||||||||14
1737014520000|2025-01-16 08:02:00|||||||||398
1737014530000|2025-01-16 08:02:10||318||318.1||318.1||318|1629
1737014550000|2025-01-16 08:02:30|319.2|318.7|321.3|320.3|321.3|320.4|319.1|318.7|6394
1737014560000|2025-01-16 08:02:40|321.2|320.8|321.6|320.8|321.6|320.8|321.2|320.8|1573
1737014570000|2025-01-16 08:02:50|321.2|320.3|321.1|320.3|321.2|320.3|321.1|320.3|2184
1737014580000|2025-01-16 08:03:00|321.2|320.4|321.5|320.4|321.5|320.4|321.2|320.4|0
1737014590000|2025-01-16 08:03:10|||||||||7300
1737014600000|2025-01-16 08:03:20||320.5||320.6||320.6||320.5|272
1737014620000|2025-01-16 08:03:40|321.7|320.8|321.7|320.8|321.7|320.8|321.7|320.8|238
1737014630000|2025-01-16 08:03:50|321.8|320.9|321.8|321|321.8|321|321.8|320.9|2500
1737014640000|2025-01-16 08:04:00|320.8|320.1|320.8|320.3|320.8|320.3|320.8|320.1|496
1737014650000|2025-01-16 08:04:10|320|319.3|320|319.3|320|319.3|320|319.3|1104
1737014660000|2025-01-16 08:04:20|319.8|319.2|319.8|318.8|319.8|319.2|319.8|318.8|0
1737014670000|2025-01-16 08:04:30||318.7||318.7||318.7||318.7|0
1737014680000|2025-01-16 08:04:40|||||||||1907
1737014690000|2025-01-16 08:04:50|||||||||270
1737014750000|2025-01-16 08:05:50|||||||||500
1737014770000|2025-01-16 08:06:10|319.6|318.8|319.6|318.8|319.6|318.8|319.6|318.8|308
1737014780000|2025-01-16 08:06:20|||||||||1200
1737014790000|2025-01-16 08:06:30||318.9||318.8||318.9||318.8|334
1737014800000|2025-01-16 08:06:40|||||||||4
1737014810000|2025-01-16 08:06:50|||||||||21
1737014850000|2025-01-16 08:07:30|318.8|318.2|318.9|318.2|318.9|318.2|318.8|318.2|143
1737014860000|2025-01-16 08:07:40|318.8|319.2|319.5|318.9|319.5|319.2|318.8|318.8|209
1737014870000|2025-01-16 08:07:50|319.8|319.1|319.8|319.1|319.8|319.1|319.8|319.1|1792
1737014880000|2025-01-16 08:08:00|319.9|319.2|320.4|319.5|320.5|319.5|319.9|319.2|0
1737014890000|2025-01-16 08:08:10|||||||||785
1737014900000|2025-01-16 08:08:20|320|319.7|320.5|319.7|320.5|319.7|320|319.7|200
1737014930000|2025-01-16 08:08:50||319.8||319.8||319.8||319.8|0
1737014940000|2025-01-16 08:09:00|320.8|320.1|320.8|320.1|320.8|320.1|320.8|320.1|2878
1737014950000|2025-01-16 08:09:10|320.3|320.2|319.8|319.2|320.3|320.2|319.8|319.2|1819
1737014960000|2025-01-16 08:09:20|319.5|318.8|319.9|319.2|319.9|319.2|319.5|318.8|649
1737015000000|2025-01-16 08:10:00||319||319||319||319|3287
1737015010000|2025-01-16 08:10:10|319.8||319.8||319.8||319.8||1090
1737015020000|2025-01-16 08:10:20|319.1|318.4|319.1|318.4|319.1|318.4|319.1|318.4|126
1737015030000|2025-01-16 08:10:30|||||||||218
1737015040000|2025-01-16 08:10:40|||||||||270
1737015050000|2025-01-16 08:10:50|319.5|318.6|319.5|318.6|319.5|318.6|319.5|318.6|4181
1737015060000|2025-01-16 08:11:00|319.4|318.4|319.2|318.4|319.4|318.4|319.2|318.4|2200
1737015080000|2025-01-16 08:11:20|||||||||1212
1737015110000|2025-01-16 08:11:50|319.3|318.5|319.5|319.1|319.5|319.1|318.9|318.5|119
1737015120000|2025-01-16 08:12:00|319.8|319.2|319.8|319.2|319.8|319.2|319.8|319.2|565
1737015140000|2025-01-16 08:12:20|||||||||26
1737015160000|2025-01-16 08:12:40||319.5||319.5||319.5||319.5|124
1737015170000|2025-01-16 08:12:50|319.7|319|319.7|319|319.7|319|319.7|319|3369
1737015210000|2025-01-16 08:13:30|319.6|318.9|319.6|318.9|319.6|319|319.6|318.8|320
1737015220000|2025-01-16 08:13:40||319||319||319||319|0
1737015230000|2025-01-16 08:13:50|319.5|318.9|319.5|318.7|319.5|318.9|319.5|318.7|1
1737015250000|2025-01-16 08:14:10|319.2|318.6|319.2|318.4|319.2|318.6|319.2|318.4|283
1737015300000|2025-01-16 08:15:00||318.3||318.3||318.3||318.3|0
1737015310000|2025-01-16 08:15:10||318.4||318.4||318.4||318.4|813
1737015320000|2025-01-16 08:15:20|319.8|319|319.8|319|319.8|319|319.8|319|92
1737015350000|2025-01-16 08:15:50|||||||||139
1737015360000|2025-01-16 08:16:00|||||||||5108
1737015380000|2025-01-16 08:16:20|||||||||800
1737015420000|2025-01-16 08:17:00|319.3|318.6|319.3|318.6|319.3|318.6|319.3|318.6|4364
1737015440000|2025-01-16 08:17:20||318.5||318.5||318.5||318.5|0
1737015480000|2025-01-16 08:18:00|319.4|318.6|319.4|318.6|319.4|318.6|319.4|318.6|0
1737015520000|2025-01-16 08:18:40|319.3|318.7|319.4|318.8|319.4|318.8|319.3|318.7|0
1737015530000|2025-01-16 08:18:50||318.9||318.9||318.9||318.9|22
1737015570000|2025-01-16 08:19:30|||||||||1500
1737015600000|2025-01-16 08:20:00|||||||||1000
1737015640000|2025-01-16 08:20:40|||||||||159
1737015650000|2025-01-16 08:20:50|||||||||1609
1737015680000|2025-01-16 08:21:20|||||||||10000
1737015700000|2025-01-16 08:21:40|319.3|319|319.3|318.8|319.3|319|319.3|318.7|1222
1737015720000|2025-01-16 08:22:00|319.4|318.9|319.4|319.1|319.4|319.1|319.4|318.9|650
1737015730000|2025-01-16 08:22:10|||||||||154
1737015740000|2025-01-16 08:22:20|||||||||617
1737015750000|2025-01-16 08:22:30|319.2|318.7|319.3|318.7|319.3|318.7|319.2|318.7|1242
1737015770000|2025-01-16 08:22:50|319.2|318.9|319.3|318.9|319.3|318.9|319.2|318.9|902
1737015810000|2025-01-16 08:23:30|318.8|318.6|318.7|318.5|318.8|318.6|318.7|318.5|789
1737015820000|2025-01-16 08:23:40|||||||||333
1737015840000|2025-01-16 08:24:00|318.2|317.9|318.5|317.9|318.5|317.9|318.2|317.9|1417
1737015860000|2025-01-16 08:24:20|||||||||2500
1737015880000|2025-01-16 08:24:40|318.4||318.4||318.4||318.4||591
1737015890000|2025-01-16 08:24:50|||||||||2795
1737015900000|2025-01-16 08:25:00|318.5||318.5||318.5||318.5||2
1737015910000|2025-01-16 08:25:10|318.6||318.7||318.7||318.6||4
1737015920000|2025-01-16 08:25:20|318.3||318.3||318.3||318.3||685
1737015930000|2025-01-16 08:25:30|317.9|317.7|317.8|317.4|317.9|317.7|317.8|317.4|930
1737015960000|2025-01-16 08:26:00|317.6|317.1|317.5|317.2|317.9|317.2|317.5|317.1|1434
1737015970000|2025-01-16 08:26:10||317.3||317.3||317.3||317.3|5000
1737015980000|2025-01-16 08:26:20|317.4|317.2|317.4|317.2|317.4|317.2|317.4|317.2|2941
1737016000000|2025-01-16 08:26:40||317.3||317.3||317.3||317.3|0
1737016010000|2025-01-16 08:26:50|317.6||317.6||317.6||317.6||4
1737016030000|2025-01-16 08:27:10|317.5||317.5||317.5||317.5||148
1737016040000|2025-01-16 08:27:20|317.6|317.4|317.6|317.3|317.6|317.4|317.6|317.3|81
1737016050000|2025-01-16 08:27:30|318.1|317.5|318.2|317.5|318.2|317.5|318.1|317.5|152
1737016080000|2025-01-16 08:28:00|318.3||318.3||318.3||318.3||0
1737016170000|2025-01-16 08:29:30|317.9|317.3|317.6|317.1|317.9|317.3|317.6|317.1|664
1737016180000|2025-01-16 08:29:40|317.3|316.8|317.3|316.8|317.3|316.8|317.3|316.8|614
1737016190000|2025-01-16 08:29:50|317.4||317.5||317.5||317.4||5307
1737016260000|2025-01-16 08:31:00||317||317||317||317|0
1737016290000|2025-01-16 08:31:30|317.3|316.8|317.2|316.6|317.3|316.8|317.1|316.5|1765
1737016320000|2025-01-16 08:32:00|||||||||1124
1737016390000|2025-01-16 08:33:10|||||||||200
1737016430000|2025-01-16 08:33:50|317.4|316.8|317.4|316.8|317.4|316.8|317.4|316.8|777
1737016450000|2025-01-16 08:34:10||316.9||316.9||316.9||316.9|0
1737016460000|2025-01-16 08:34:20|317.2|317|317.5|317|317.5|317|317.1|317|1632
1737016470000|2025-01-16 08:34:30||317.1||317.1||317.1||317.1|0
1737016510000|2025-01-16 08:35:10|317.8|317.3|317.8|317.3|317.8|317.3|317.8|317.2|7029
1737016520000|2025-01-16 08:35:20|||||||||25000
1737016540000|2025-01-16 08:35:40|317.7|317.2|317.6|317.2|317.7|317.2|317.4|317.2|355
1737016550000|2025-01-16 08:35:50|318.2|317.8|318.2|317.9|318.2|317.9|318.2|317.8|1178
1737016570000|2025-01-16 08:36:10|||||||||113
1737016580000|2025-01-16 08:36:20|318.4|318.1|319.1|318.6|319.1|318.6|318.4|318.1|864
1737016590000|2025-01-16 08:36:30|319.2|318.7|319.2|318.7|319.2|318.7|319.2|318.7|410
1737016610000|2025-01-16 08:36:50|318.7|318.6|318.7|318.4|318.7|318.6|318.7|318.4|689
1737016620000|2025-01-16 08:37:00|||||||||87
1737016630000|2025-01-16 08:37:10|319.2|318.5|319.2|318.6|319.2|318.6|319.2|318.5|605
1737016650000|2025-01-16 08:37:30|||||||||7500
1737016660000|2025-01-16 08:37:40|318.9|318.4|318.9|318.4|318.9|318.4|318.9|318.4|1587
1737016670000|2025-01-16 08:37:50||318.5||318.5||318.5||318.4|735
1737016680000|2025-01-16 08:38:00|318.7||318.7||318.7||318.6||1941
1737016690000|2025-01-16 08:38:10||318.4||318.4||318.4||318.4|1290
1737016740000|2025-01-16 08:39:00|318.6|318.3|318.6|318.3|318.6|318.3|318.6|318.3|54
1737016760000|2025-01-16 08:39:20|319.2|318.8|319.2|318.8|319.2|319.1|319.2|318.8|259
1737016780000|2025-01-16 08:39:40|||||||||1000
1737016800000|2025-01-16 08:40:00|318.8|318.5|318.8|318.4|318.8|318.5|318.7|318.4|223
1737016810000|2025-01-16 08:40:10|318.9||318.8||318.9||318.8||0
1737016820000|2025-01-16 08:40:20|318.9||318.6||318.9||318.6||0
1737016830000|2025-01-16 08:40:30|318.5|318.2|318.6|318.2|318.6|318.2|318.5|318.2|1
1737016850000|2025-01-16 08:40:50|||||||||7
1737016860000|2025-01-16 08:41:00|318.5||318.6||318.7||318.5||621
1737016870000|2025-01-16 08:41:10|318.4|318.3|318.6|318.3|318.6|318.3|318.4|318.3|17604
1737016900000|2025-01-16 08:41:40|318.5||318.5||318.5||318.5||0
1737016910000|2025-01-16 08:41:50|318.6||318.6||318.6||318.6||191
1737016920000|2025-01-16 08:42:00|319|318.4|318.8|318.3|319|318.5|318.8|318.3|32
1737016930000|2025-01-16 08:42:10|318.7||318.7||318.7||318.7||126
1737016950000|2025-01-16 08:42:30|318.6||318.7||318.7||318.6||10031
1737016970000|2025-01-16 08:42:50|318.8|318.2|318.5|318.2|318.8|318.2|318.4|318.2|155
1737016980000|2025-01-16 08:43:00|318.3|318|318.3|318|318.3|318|318.3|318|1151
1737016990000|2025-01-16 08:43:10|318.4||318.4||318.4||318.4||0
1737017010000|2025-01-16 08:43:30|318.8|318.3|318.8|318.4|318.8|318.4|318.8|318.3|690
1737017020000|2025-01-16 08:43:40|319.2|318.8|320|319.5|320|319.5|319.2|318.8|529
1737017030000|2025-01-16 08:43:50||319.6||319.6||319.6||319.6|0
1737017040000|2025-01-16 08:44:00|320.5|319.7|320.5|320|320.5|320|320.5|319.7|2
1737017050000|2025-01-16 08:44:10|320.6|320.1|320.7|320.1|320.7|320.1|320.6|320.1|25
1737017070000|2025-01-16 08:44:30|||||||||200
1737017080000|2025-01-16 08:44:40||320.2||320.2||320.2||320.2|5
1737017100000|2025-01-16 08:45:00|320.3|319.9|320.3|319.9|320.3|319.9|320.3|319.9|102
1737017110000|2025-01-16 08:45:10|320.4||320.4||320.4||320.4||1563
1737017170000|2025-01-16 08:46:10|||||||||1000
1737017190000|2025-01-16 08:46:30|320.5||320.5||320.5||320.5||3000
1737017200000|2025-01-16 08:46:40|320.4|320|320.6|320|320.6|320|320.4|320|722
1737017220000|2025-01-16 08:47:00|320.5|320.1|321.1|320.4|321.1|320.4|320.5|320.1|1161
1737017240000|2025-01-16 08:47:20||320.5||320.5||320.5||320.5|0
1737017270000|2025-01-16 08:47:50|||||||||10
1737017280000|2025-01-16 08:48:00|||||||||250
1737017300000|2025-01-16 08:48:20|||||||||408
1737017340000|2025-01-16 08:49:00|320.5|320.3|320.3|319.9|320.5|320.3|320.3|319.9|5198
1737017350000|2025-01-16 08:49:10|320|319.7|319.8|319.5|320|319.7|319.7|319.5|430
1737017370000|2025-01-16 08:49:30|319.9|319.6|319.9|319.6|319.9|319.7|319.9|319.6|196
1737017380000|2025-01-16 08:49:40|319.7||319.7||319.7||319.7||200
1737017390000|2025-01-16 08:49:50|319.9||319.9||319.9||319.9||205
1737017400000|2025-01-16 08:50:00|||||||||3500
1737017410000|2025-01-16 08:50:10|||||||||8
1737017430000|2025-01-16 08:50:30||319.7||319.7||319.7||319.7|0
1737017440000|2025-01-16 08:50:40||319.6||319.6||319.6||319.6|568
1737017470000|2025-01-16 08:51:10|320.3|319.9|320.3|320.2|320.3|320.2|320.3|319.9|2950
1737017480000|2025-01-16 08:51:20|320.1|320.1|320.3|320|320.3|320.1|320.1|319.8|298
1737017490000|2025-01-16 08:51:30|320|319.9|320|319.6|320|319.9|320|319.6|557
1737017510000|2025-01-16 08:51:50|320.1||320.1||320.1||320.1||0
1737017550000|2025-01-16 08:52:30|319.9|319.5|319.9|319.5|319.9|319.5|319.9|319.5|353
1737017690000|2025-01-16 08:54:50|319.7|319.4|319.7|319.4|319.7|319.4|319.7|319.4|413
1737017710000|2025-01-16 08:55:10|||||||||1000
1737017740000|2025-01-16 08:55:40|319.8||319.8||319.8||319.8||85
1737017800000|2025-01-16 08:56:40|319.5|319|319.5|319|319.5|319|319.5|319|1762
1737017820000|2025-01-16 08:57:00|319.4|318.9|319.4|319|319.5|319.1|319.4|318.9|551
1737017830000|2025-01-16 08:57:10||318.9||318.9||318.9||318.9|0
1737017850000|2025-01-16 08:57:30|319.3||319.3||319.3||319.3||0
1737017860000|2025-01-16 08:57:40|319.4|319|319.4|319|319.4|319|319.4|319|0
1737017870000|2025-01-16 08:57:50|319.3||319.4||319.4||319.3||0
1737017900000|2025-01-16 08:58:20|319.3||319.4||319.4||319.3||0
1737017930000|2025-01-16 08:58:50|319.6|319.3|319.6|319.3|319.6|319.3|319.6|319.2|1649
1737017940000|2025-01-16 08:59:00|319.5|319.2|319.6|319.2|319.6|319.2|319.5|319.2|882
1737017950000|2025-01-16 08:59:10|||||||||6270
1737017980000|2025-01-16 08:59:40|||||||||666
1737017990000|2025-01-16 08:59:50|319.5||319.5||319.5||319.5||0
1737018000000|2025-01-16 09:00:00|319.6|319.3|319.6|319.5|319.6|319.5|319.6|319.3|1004
1737018010000|2025-01-16 09:00:10|319.8|319.4|319.8|319.4|319.8|319.4|319.8|319.4|423
1737018040000|2025-01-16 09:00:40|||||||||10591
1737018050000|2025-01-16 09:00:50|319.7||319.7||319.7||319.7||0
1737018060000|2025-01-16 09:01:00|319.8|319.5|319.8|319.5|319.8|319.5|319.8|319.5|0
1737018070000|2025-01-16 09:01:10||319.6||319.5||319.6||319.5|1970
1737018120000|2025-01-16 09:02:00|||||||||397
1737018190000|2025-01-16 09:03:10|320|319.6|320|319.7|320|319.7|320|319.6|5
1737018200000|2025-01-16 09:03:20|||||||||491
1737018210000|2025-01-16 09:03:30|320.3|319.8|320.4|320.1|320.4|320.3|320.3|319.8|3113
1737018230000|2025-01-16 09:03:50|320.3|320|320.4|320.1|320.4|320.1|320.3|320|2840
1737018270000|2025-01-16 09:04:30|320.7|320.2|320.8|320.3|320.8|320.3|320.7|320.2|54
1737018280000|2025-01-16 09:04:40|||||||||500
1737018300000|2025-01-16 09:05:00|320.6||320.6||320.6||320.6||0
1737018330000|2025-01-16 09:05:30|320.8|320.4|320.9|320.5|320.9|320.5|320.8|320.4|754
1737018340000|2025-01-16 09:05:40|321|320.6|321|320.6|321|320.6|321|320.6|0
1737018360000|2025-01-16 09:06:00|||||||||249
1737018390000|2025-01-16 09:06:30|320.7|320.4|321|320.8|321|320.8|320.7|320.4|1202
1737018400000|2025-01-16 09:06:40|320.9|320.4|320.9|320.4|320.9|320.4|320.9|320.4|138
1737018420000|2025-01-16 09:07:00|321|320.8|321|320.8|321|320.8|321|320.8|1735
1737018430000|2025-01-16 09:07:10|||||||||642
1737018440000|2025-01-16 09:07:20|||||||||2000
1737018470000|2025-01-16 09:07:50|321.4|321|321.4|321|321.4|321|321.4|321|1300
1737018480000|2025-01-16 09:08:00|||||||||450
1737018510000|2025-01-16 09:08:30|322|321.5|322|321.5|322|321.5|322|321.5|155
1737018530000|2025-01-16 09:08:50|321.9||321.9||321.9||321.9||1556
1737018570000|2025-01-16 09:09:30|321.8|321.1|321.5|321.1|321.8|321.1|321.5|321.1|300
1737018600000|2025-01-16 09:10:00|321.4|320.9|321.3|320.9|321.4|320.9|321.3|320.9|550
1737018610000|2025-01-16 09:10:10|321.2||321.2||321.2||321.2||198
1737018660000|2025-01-16 09:11:00|321.5|321|321.5|321.1|321.5|321.1|321.5|321|3
1737018680000|2025-01-16 09:11:20||321.2||321.2||321.2||321.2|0
1737018700000|2025-01-16 09:11:40|321.3|320.9|321.3|320.9|321.3|320.9|321.3|320.9|615
1737018720000|2025-01-16 09:12:00|321.2||321.2||321.2||321.2||53
1737018730000|2025-01-16 09:12:10|321|320.5|320.9|320.5|321|320.5|320.9|320.5|310
1737018760000|2025-01-16 09:12:40|320.6|320.1|320.6|320.3|320.6|320.3|320.6|320.1|308
1737018770000|2025-01-16 09:12:50|||||||||71
1737018790000|2025-01-16 09:13:10|||||||||833
1737018810000|2025-01-16 09:13:30|320.5|320|320.3|320|320.5|320|320.3|320|752
1737018830000|2025-01-16 09:13:50|320.5||320.6||320.6||320.5||705
1737018840000|2025-01-16 09:14:00|||||||||5000
1737018890000|2025-01-16 09:14:50|||||||||312
1737018930000|2025-01-16 09:15:30|320.5|320.3|320.6|320.1|320.6|320.3|320|319.8|1072
1737019090000|2025-01-16 09:18:10||320.2||320.1||320.2||320.1|362
1737019110000|2025-01-16 09:18:30|320.4|319.8|320.4|319.9|320.4|319.9|320.4|319.8|913
1737019140000|2025-01-16 09:19:00|320.3||320.3||320.3||320.3||0
1737019190000|2025-01-16 09:19:50|||||||||400
1737019200000|2025-01-16 09:20:00||320||320||320||320|625
1737019210000|2025-01-16 09:20:10||319.9||319.9||319.9||319.9|0
1737019240000|2025-01-16 09:20:40|||||||||3
1737019250000|2025-01-16 09:20:50|320.8|320.5|320.8|320.5|320.8|320.5|320.8|320.5|1191
1737019260000|2025-01-16 09:21:00||320.4||320.4||320.4||320.4|0
1737019280000|2025-01-16 09:21:20|321|320.7|321|320.7|321|320.7|321|320.7|290
1737019290000|2025-01-16 09:21:30|321.2|320.8|321.2|320.8|321.2|320.8|321.2|320.8|10
1737019300000|2025-01-16 09:21:40|321.4|320.9|321.4|320.9|321.4|320.9|321.4|320.9|87
1737019350000|2025-01-16 09:22:30|||||||||6
1737019360000|2025-01-16 09:22:40|||||||||30
1737019380000|2025-01-16 09:23:00|||||||||15
1737019400000|2025-01-16 09:23:20|||||||||484
1737019460000|2025-01-16 09:24:20|321.2||321.2||321.2||321.2||1195
1737019470000|2025-01-16 09:24:30|321.3||321.3||321.3||321.3||1589
1737019480000|2025-01-16 09:24:40|||||||||77
1737019490000|2025-01-16 09:24:50|321.4||321.4||321.4||321.4||1887
1737019520000|2025-01-16 09:25:20|||||||||2678
1737019550000|2025-01-16 09:25:50|||||||||241
1737019620000|2025-01-16 09:27:00|||||||||51
1737019660000|2025-01-16 09:27:40|||||||||315
1737019670000|2025-01-16 09:27:50|321.3||321.3||321.3||321.3||0
1737019700000|2025-01-16 09:28:20|321.2||321.2||321.2||321.2||554
1737019710000|2025-01-16 09:28:30|||||||||1000
1737019720000|2025-01-16 09:28:40|321.1|321.1|321.4|321.1|321.4|321.1|321.1|321.1|690
1737019750000|2025-01-16 09:29:10|||||||||1
1737019770000|2025-01-16 09:29:30|||||||||75
1737019780000|2025-01-16 09:29:40|321.3|321|321.3|321|321.3|321|321.3|321|216
1737019790000|2025-01-16 09:29:50||321.1||320.9||321.1||320.9|888
1737019820000|2025-01-16 09:30:20|321.1|320.7|321.1|320.7|321.1|320.7|321.1|320.7|655
1737019830000|2025-01-16 09:30:30|||||||||4700
1737019840000|2025-01-16 09:30:40||320.5||320.5||320.5||320.5|0
1737019880000|2025-01-16 09:31:20||320.6||320.7||320.7||320.6|0
1737019920000|2025-01-16 09:32:00|320.9||321.1||321.1||320.9||0
1737019970000|2025-01-16 09:32:50|320.8|320.6|320.8|320.5|320.8|320.6|320.7|320.5|317
1737020010000|2025-01-16 09:33:30|320.7|320.3|320.6|320|320.7|320.5|320.6|320|687
1737020060000|2025-01-16 09:34:20|||||||||2000
1737020080000|2025-01-16 09:34:40||320.1||320.1||320.1||320.1|0
1737020160000|2025-01-16 09:36:00|320.8|320.5|320.8|320.5|320.8|320.5|320.8|320.5|32
1737020170000|2025-01-16 09:36:10||320.3||320.3||320.3||320.3|0
1737020180000|2025-01-16 09:36:20|||||||||13
1737020240000|2025-01-16 09:37:20|||||||||300
1737020270000|2025-01-16 09:37:50|||||||||3400
1737020290000|2025-01-16 09:38:10|||||||||3000
1737020300000|2025-01-16 09:38:20|||||||||1000
1737020320000|2025-01-16 09:38:40|321.1|320.7|321.1|320.7|321.1|320.7|321.1|320.7|997
1737020350000|2025-01-16 09:39:10||320.8||320.8||320.8||320.8|38
1737020390000|2025-01-16 09:39:50|||||||||1000
1737020450000|2025-01-16 09:40:50|321|320.7|321|320.7|321|320.7|321|320.7|648
1737020470000|2025-01-16 09:41:10|320.9||320.9||320.9||320.9||0
1737020480000|2025-01-16 09:41:20|320.8|320.5|320.8|320.5|320.8|320.5|320.8|320.5|447
1737020510000|2025-01-16 09:41:50|320.6||320.8||320.8||320.6||5
1737020520000|2025-01-16 09:42:00|320.6||320.8||320.8||320.6||0
1737020530000|2025-01-16 09:42:10|320.7||320.7||320.7||320.7||126
1737020550000|2025-01-16 09:42:30|320.6|320.6|320.9|320.5|320.9|320.6|320.6|320.5|2725
1737020560000|2025-01-16 09:42:40|||||||||200
1737020570000|2025-01-16 09:42:50||320.6||320.6||320.6||320.6|26
1737020580000|2025-01-16 09:43:00||320.5||320.5||320.5||320.5|0
1737020590000|2025-01-16 09:43:10|||||||||9
1737020600000|2025-01-16 09:43:20|320.7|320.6|320.7|320.3|320.7|320.6|320.7|320.2|420
1737020650000|2025-01-16 09:44:10|320.8||320.8||320.8||320.8||0
1737020670000|2025-01-16 09:44:30|320.9||320.9||320.9||320.9||0
1737020680000|2025-01-16 09:44:40|||||||||1250
1737020720000|2025-01-16 09:45:20|||||||||8
1737020730000|2025-01-16 09:45:30|320.8||320.8||320.8||320.8||418
1737020820000|2025-01-16 09:47:00|||||||||8
1737020920000|2025-01-16 09:48:40|320.7||320.7||320.7||320.7||3
1737020930000|2025-01-16 09:48:50|||||||||500
1737020940000|2025-01-16 09:49:00|320.6|320.4|321|320.6|321|320.6|320.6|320.4|1670
1737020970000|2025-01-16 09:49:30|||||||||3547
1737021020000|2025-01-16 09:50:20|320.9|320.7|321.2|321|321.2|321|320.9|320.7|316
1737021060000|2025-01-16 09:51:00|321.8|321.4|321.9|321.4|321.9|321.4|321.8|321.4|368
1737021070000|2025-01-16 09:51:10|||||||||100
1737021090000|2025-01-16 09:51:30|||||||||3000
1737021140000|2025-01-16 09:52:20|||||||||100
1737021230000|2025-01-16 09:53:50|||||||||5327
1737021240000|2025-01-16 09:54:00|||||||||2
1737021250000|2025-01-16 09:54:10|||||||||25000
1737021270000|2025-01-16 09:54:30|321.8||321.7||321.8||321.7||49
1737021290000|2025-01-16 09:54:50|321.6|321.3|321.4|321.3|321.6|321.3|321.2|320.9|1741
1737021300000|2025-01-16 09:55:00|||||||||1675
1737021310000|2025-01-16 09:55:10|||||||||784
1737021340000|2025-01-16 09:55:40|||||||||5184
1737021350000|2025-01-16 09:55:50|321.3|320.9|320.5|320.1|321.3|320.9|320.5|320.1|526
1737021360000|2025-01-16 09:56:00|320.4||320.4||320.4||320.4||0
1737021370000|2025-01-16 09:56:10|320.5|319.9|320.5|320|320.5|320|320.5|319.9|0
1737021380000|2025-01-16 09:56:20|||||||||27993
1737021390000|2025-01-16 09:56:30|||||||||278
1737021400000|2025-01-16 09:56:40|320.1|319.7|320.1|319.7|320.1|319.7|320.1|319.7|179
1737021420000|2025-01-16 09:57:00|||||||||595
1737021450000|2025-01-16 09:57:30|||||||||529
1737021460000|2025-01-16 09:57:40|319.8|319.5|319.8|319.5|319.8|319.5|319.8|319.5|12
1737021470000|2025-01-16 09:57:50|319.7||319.7||319.7||319.7||194
1737021500000|2025-01-16 09:58:20|||||||||1250
1737021530000|2025-01-16 09:58:50|||||||||512
1737021540000|2025-01-16 09:59:00|319.4|319|319.4|319|319.4|319|319.4|319|1006
1737021630000|2025-01-16 10:00:30|||||||||1
1737021640000|2025-01-16 10:00:40|319.7|319.4|319.7|319.4|319.7|319.4|319.6|319.4|1048
1737021650000|2025-01-16 10:00:50|319.4|319|319.4|319|319.4|319|319.4|319|2313
1737021660000|2025-01-16 10:01:00|319.7|319.2|319.7|319.2|319.7|319.2|319.7|319.2|316
1737021670000|2025-01-16 10:01:10|||||||||3
1737021680000|2025-01-16 10:01:20|||||||||1
1737021690000|2025-01-16 10:01:30||319.3||319.2||319.3||319.2|694
1737021700000|2025-01-16 10:01:40|||||||||1802
1737021730000|2025-01-16 10:02:10|||||||||25
1737021740000|2025-01-16 10:02:20|||||||||1817
1737021790000|2025-01-16 10:03:10|||||||||1500
1737021850000|2025-01-16 10:04:10|||||||||3136
1737021900000|2025-01-16 10:05:00|||||||||14
1737021910000|2025-01-16 10:05:10|||||||||30
1737021960000|2025-01-16 10:06:00|||||||||31
1737022020000|2025-01-16 10:07:00|319.6||319.6||319.6||319.6||1070
1737022050000|2025-01-16 10:07:30|||||||||1925
1737022060000|2025-01-16 10:07:40|||||||||3112
1737022080000|2025-01-16 10:08:00|||||||||254
1737022090000|2025-01-16 10:08:10|319.7|319.5|319.6|319.5|319.7|319.5|319.6|319.5|42
1737022110000|2025-01-16 10:08:30|319.5|319.2|319.5|319.2|319.5|319.2|319.5|319.2|20
1737022160000|2025-01-16 10:09:20|319.4|319.1|319.3|319.1|319.4|319.1|319.3|319.1|113
1737022200000|2025-01-16 10:10:00|||||||||1000
1737022300000|2025-01-16 10:11:40|319.2||319.3||319.3||319.2||30
1737022330000|2025-01-16 10:12:10|319.4|319.3|319.4|319.3|319.4|319.3|319.4|319.3|418
1737022350000|2025-01-16 10:12:30|319.3|319.2|319.4|319.2|319.4|319.2|319.3|319.2|310
1737022400000|2025-01-16 10:13:20|||||||||750
1737022430000|2025-01-16 10:13:50|319.7|319.5|320.3|320.1|320.3|320.1|319.7|319.5|1920
1737022440000|2025-01-16 10:14:00|320.2|319.9|320.2|319.8|320.2|319.9|320.2|319.8|726
1737022490000|2025-01-16 10:14:50|||||||||3260
1737022500000|2025-01-16 10:15:00|320|319.6|320|319.6|320|319.6|320|319.6|0
1737022530000|2025-01-16 10:15:30|319.9|319.5|319.9|319.6|319.9|319.6|319.7|319.5|1039
1737022540000|2025-01-16 10:15:40|320||320||320||320||0
1737022550000|2025-01-16 10:15:50|320.1||320.1||320.1||320.1||0
1737022590000|2025-01-16 10:16:30|320|319.7|320|319.7|320|319.7|320|319.7|0
1737022610000|2025-01-16 10:16:50|||||||||200
1737022680000|2025-01-16 10:18:00|319.5|319|319.6|319.1|319.6|319.1|319.5|319|384
1737022690000|2025-01-16 10:18:10|319.5|319|319.5|319|319.5|319|319.5|319|0
1737022720000|2025-01-16 10:18:40|319.4||319.4||319.4||319.4||485
1737022740000|2025-01-16 10:19:00|319.6|319.2|319.6|319.2|319.6|319.2|319.6|319.2|651
1737022770000|2025-01-16 10:19:30|||||||||886
1737022780000|2025-01-16 10:19:40||319.3||319.3||319.3||319.3|376
1737022830000|2025-01-16 10:20:30|||||||||300
1737022870000|2025-01-16 10:21:10|319.5|319.2|319.5|319.2|319.5|319.2|319.5|319.2|283
1737022880000|2025-01-16 10:21:20|319.4||319.4||319.4||319.4||0
1737022960000|2025-01-16 10:22:40|||||||||20572
1737022970000|2025-01-16 10:22:50|319.6|319.3|319.6|319.3|319.6|319.3|319.6|319.3|30
1737022990000|2025-01-16 10:23:10|319.5||319.5||319.5||319.5||0
1737023010000|2025-01-16 10:23:30|||||||||10000
1737023020000|2025-01-16 10:23:40|319.4|319.4|319.5|319.4|319.5|319.4|319.4|319.4|319
1737023050000|2025-01-16 10:24:10||319.3||319.3||319.3||319.3|87
1737023100000|2025-01-16 10:25:00|||||||||500
1737023120000|2025-01-16 10:25:20|319.4|319.2|319.4|319.2|319.4|319.2|319.3|319.2|374
1737023140000|2025-01-16 10:25:40|319.3|319.1|319.3|319.1|319.3|319.1|319.3|319.1|349
1737023180000|2025-01-16 10:26:20||319||319||319||319|14
1737023190000|2025-01-16 10:26:30|319.1|318.9|318.9|318.6|319.1|318.9|318.9|318.6|609
1737023200000|2025-01-16 10:26:40|319.4|319.1|319.4|319.1|319.4|319.1|319.4|319.1|1
1737023210000|2025-01-16 10:26:50|319.6|319.2|319.6|319.2|319.6|319.2|319.6|319.2|68
1737023220000|2025-01-16 10:27:00|||||||||5
1737023250000|2025-01-16 10:27:30|||||||||270
1737023270000|2025-01-16 10:27:50||319.3||319.2||319.3||319.2|8077
1737023280000|2025-01-16 10:28:00|319.7||319.7||319.7||319.7||0
1737023390000|2025-01-16 10:29:50|||||||||336
1737023420000|2025-01-16 10:30:20|||||||||600
1737023460000|2025-01-16 10:31:00|319.8|319.3|319.8|319.6|319.8|319.6|319.8|319.3|30
1737023470000|2025-01-16 10:31:10|319.9|319.8|320|319.8|320|319.8|319.9|319.8|320
1737023490000|2025-01-16 10:31:30|320.3|319.9|320.8|320.3|320.8|320.3|320.3|319.9|2058
1737023500000|2025-01-16 10:31:40|320.9||320.8||320.9||320.8||0
1737023570000|2025-01-16 10:32:50|320.7|320.2|320.6|320.2|320.7|320.2|320.6|320.2|160
1737023590000|2025-01-16 10:33:10|320.7||320.6||320.7||320.6||0
1737023620000|2025-01-16 10:33:40|320.5|320.4|320.5|320.2|320.5|320.4|320.5|320.2|318
1737023640000|2025-01-16 10:34:00|321.4|321.3|321.4|321.1|321.4|321.3|321.4|321.1|269
1737023670000|2025-01-16 10:34:30|||||||||15
1737023720000|2025-01-16 10:35:20|321.1|320.7|321.1|320.7|321.1|320.7|321.1|320.7|421
1737023750000|2025-01-16 10:35:50|320.8|320.3|320.8|320.2|320.8|320.3|320.8|320.2|134
1737023780000|2025-01-16 10:36:20|||||||||6
1737023840000|2025-01-16 10:37:20|320.7|320.3|320.7|320.2|320.7|320.3|320.7|320.2|0
1737023880000|2025-01-16 10:38:00|320.8|320.4|320.8|320.4|320.8|320.4|320.8|320.4|0
1737023910000|2025-01-16 10:38:30|320.9|320.6|321|320.7|321|320.7|320.9|320.6|476
1737023930000|2025-01-16 10:38:50|||||||||100
1737023960000|2025-01-16 10:39:20|320.9|320.6|320.9|320.6|320.9|320.6|320.9|320.6|857
1737023970000|2025-01-16 10:39:30|321||321||321||321||461
1737024010000|2025-01-16 10:40:10|||||||||404
1737024030000|2025-01-16 10:40:30|||||||||50
1737024040000|2025-01-16 10:40:40|||||||||456
1737024050000|2025-01-16 10:40:50|321.1|320.8|321.1|320.9|321.2|321|321.1|320.8|778
1737024060000|2025-01-16 10:41:00|||||||||2500
1737024100000|2025-01-16 10:41:40|321|321|321|320.8|321|321|321|320.8|1856
1737024110000|2025-01-16 10:41:50||320.6||320.6||320.6||320.6|90
1737024130000|2025-01-16 10:42:10|320.9|320.7|321.1|320.7|321.1|320.7|320.9|320.7|5
1737024140000|2025-01-16 10:42:20|321|320.6|321|320.6|321|320.6|321|320.6|66
1737024150000|2025-01-16 10:42:30|||||||||5
1737024170000|2025-01-16 10:42:50|||||||||2000
1737024280000|2025-01-16 10:44:40|320.9||320.9||320.9||320.9||288
1737024310000|2025-01-16 10:45:10|||||||||584
1737024320000|2025-01-16 10:45:20|321|320.7|321|320.7|321|320.7|321|320.7|5
1737024400000|2025-01-16 10:46:40|||||||||5000
1737024430000|2025-01-16 10:47:10|||||||||1000
1737024460000|2025-01-16 10:47:40|321.3|320.8|321.2|320.9|321.3|321.1|321.2|320.8|1211
1737024470000|2025-01-16 10:47:50|321|320.8|321|320.8|321|320.8|321|320.8|539
1737024500000|2025-01-16 10:48:20||320.6||320.6||320.6||320.6|443
1737024530000|2025-01-16 10:48:50|||||||||32
1737024580000|2025-01-16 10:49:40|320.8|320.3|320.7|320.3|320.8|320.3|320.7|320.3|623
1737024600000|2025-01-16 10:50:00|320.6||320.6||320.6||320.6||0
1737024610000|2025-01-16 10:50:10|320.5||320.6||320.6||320.5||0
1737024640000|2025-01-16 10:50:40|320.5||320.5||320.5||320.5||15
1737024650000|2025-01-16 10:50:50|320.6||320.5||320.6||320.5||0
1737024660000|2025-01-16 10:51:00|||||||||24
1737024690000|2025-01-16 10:51:30||320.4||320.4||320.4||320.4|26
1737024700000|2025-01-16 10:51:40||320.3||320.2||320.3||320.2|277
1737024740000|2025-01-16 10:52:20|||||||||1126
1737024760000|2025-01-16 10:52:40||320.3||320.3||320.3||320.3|94
1737024770000|2025-01-16 10:52:50||320.2||320.2||320.2||320.2|0
1737024910000|2025-01-16 10:55:10|320.2|320|320.2|320|320.2|320|320.2|320|334
1737024920000|2025-01-16 10:55:20|320.1||320.1||320.1||320.1||26
1737024940000|2025-01-16 10:55:40|||||||||1395
1737024960000|2025-01-16 10:56:00|320|319.8|320|319.8|320|319.8|320|319.8|140
1737024980000|2025-01-16 10:56:20|319.7|319.6|319.7|319.3|319.7|319.6|319.7|319.3|34
1737024990000|2025-01-16 10:56:30|319.6|319.2|319.6|319.2|319.6|319.2|319.6|319.2|0
1737025000000|2025-01-16 10:56:40|||||||||500
1737025030000|2025-01-16 10:57:10|319.5||319.4||319.5||319.4||57
1737025060000|2025-01-16 10:57:40|||||||||2686
1737025090000|2025-01-16 10:58:10|||||||||112
1737025110000|2025-01-16 10:58:30|319.8|319.5|319.8|319.5|319.8|319.5|319.8|319.5|300
1737025130000|2025-01-16 10:58:50|319.6|319.4|319.6|319.2|319.6|319.4|319.5|319.2|1139
1737025200000|2025-01-16 11:00:00|319.5|319|319.4|319|319.5|319|319.4|319|0
1737025220000|2025-01-16 11:00:20|319.3|318.8|319.3|318.8|319.3|318.8|319.3|318.8|177
1737025260000|2025-01-16 11:01:00|319.2|318.9|319.2|319|319.2|319|319.2|318.9|3
1737025270000|2025-01-16 11:01:10||318.9||318.9||318.9||318.9|81
1737025280000|2025-01-16 11:01:20|319.1|319|319.2|318.9|319.2|319|319.1|318.9|75
1737025300000|2025-01-16 11:01:40|319.1||319.1||319.2||319.1||12750
1737025320000|2025-01-16 11:02:00|319.6|319|319.4|319.2|319.6|319.2|319.4|319|28
1737025340000|2025-01-16 11:02:20|319.3|319.1|319.3|319.1|319.4|319.1|319.3|319.1|490
1737025380000|2025-01-16 11:03:00|319.1|318.8|318.9|318.7|319.1|318.8|318.9|318.7|69
1737025420000|2025-01-16 11:03:40|||||||||946
1737025510000|2025-01-16 11:05:10|319|318.8|319|318.8|319|318.8|319|318.8|551
1737025520000|2025-01-16 11:05:20|319.1||319.1||319.1||319.1||1184
1737025580000|2025-01-16 11:06:20|319.2|319|319.2|319|319.2|319|319.2|319|78
1737025590000|2025-01-16 11:06:30|319.3|319.1|319.4|319.1|319.4|319.1|319.3|319.1|279
1737025710000|2025-01-16 11:08:30|||||||||1
1737025770000|2025-01-16 11:09:30|319.3|319|319.3|319|319.3|319|319.3|319|374
1737025780000|2025-01-16 11:09:40|319.2||319.2||319.2||319.2||0
1737025790000|2025-01-16 11:09:50|319.3|319.1|319.3|319|319.3|319.1|319.2|319|146
1737025810000|2025-01-16 11:10:10|319.2||319.3||319.3||319.2||4389
1737025820000|2025-01-16 11:10:20|319.2||319.1||319.3||319.1||0
1737025830000|2025-01-16 11:10:30|319.5|319.2|319.4|319.2|319.7|319.4|319.4|319.2|1266
1737025840000|2025-01-16 11:10:40|319.3|319.3|319.3|319|319.3|319.3|319.3|319|2688
1737025850000|2025-01-16 11:10:50|319.2|318.8|319.2|318.8|319.2|318.8|319.2|318.8|0
1737025900000|2025-01-16 11:11:40||318.7||318.7||318.7||318.7|0
1737026140000|2025-01-16 11:15:40|||||||||200
1737026200000|2025-01-16 11:16:40|319.3|319|319.3|318.9|319.3|319|319.3|318.9|497
1737026210000|2025-01-16 11:16:50|319.4||319.4||319.4||319.4||0
1737026250000|2025-01-16 11:17:30|||||||||10
1737026330000|2025-01-16 11:18:50|319.3|318.9|319.2|318.8|319.3|318.9|319.1|318.8|29
1737026340000|2025-01-16 11:19:00|319.3|318.9|319.2|318.9|319.3|318.9|319.2|318.8|0
1737026350000|2025-01-16 11:19:10|319.4|318.8|319.4|318.9|319.5|319|319.4|318.8|0
1737026370000|2025-01-16 11:19:30|319.5|318.7|319.2|318.8|319.5|318.8|319.1|318.7|0
1737026380000|2025-01-16 11:19:40||318.7||318.7||318.7||318.7|0
1737026400000|2025-01-16 11:20:00|319.3|318.8|319.2|318.7|319.3|318.8|319.2|318.7|0
1737026410000|2025-01-16 11:20:10|319.3|318.8|319.2|318.7|319.3|318.8|319.2|318.7|0
1737026430000|2025-01-16 11:20:30|319.3|318.8|319|318.4|319.3|318.8|319|318.4|14
1737026450000|2025-01-16 11:20:50|318.9|318.3|318.9|318.4|318.9|318.4|318.8|318.3|0
1737026460000|2025-01-16 11:21:00|318.8|318.3|318.9|318.4|319|318.4|318.8|318.3|0
1737026480000|2025-01-16 11:21:20|318.8|318.3|318.7|318.3|318.8|318.3|318.7|318.3|0
1737026500000|2025-01-16 11:21:40|318.8|318.4|318.8|318.4|318.8|318.4|318.8|318.4|0
1737026510000|2025-01-16 11:21:50|318.7|318.3|318.9|318.4|318.9|318.4|318.7|318.3|0
1737026530000|2025-01-16 11:22:10|318.8|318.3|318.6|318.1|318.8|318.3|318.6|318.1|549
1737026540000|2025-01-16 11:22:20|318.7|318.2|318.7|318.1|318.7|318.2|318.7|318.1|0
1737026570000|2025-01-16 11:22:50|318.8|318.2|318.8|318.2|318.8|318.3|318.7|318.2|0
1737026580000|2025-01-16 11:23:00|318.7|318.1|318.7|318.1|318.7|318.1|318.7|318.1|0
1737026630000|2025-01-16 11:23:50|318.8|318.2|318.7|318.1|318.8|318.2|318.7|318.1|0
1737026680000|2025-01-16 11:24:40|318.8|318.2|318.8|318.2|318.8|318.2|318.8|318.2|0
1737026700000|2025-01-16 11:25:00|318.7|318.1|318.5|317.9|318.7|318.1|318.3|317.8|189
1737026710000|2025-01-16 11:25:10|318.4|317.8|318.5|318|318.5|318|318.4|317.8|0
1737026730000|2025-01-16 11:25:30|318.4|317.9|318.5|318|318.5|318|318.4|317.9|0
1737026740000|2025-01-16 11:25:40|318.4|317.9|318.4|317.9|318.4|317.9|318.4|317.9|0
1737026760000|2025-01-16 11:26:00|318.5|318|318.5|318|318.5|318|318.5|318|0
1737026780000|2025-01-16 11:26:20|318.4|317.9|318.4|317.9|318.4|317.9|318.4|317.9|0
1737026880000|2025-01-16 11:28:00|318.5|318|318.3|317.9|318.5|318|318.3|317.9|33
1737026890000|2025-01-16 11:28:10|318.4|318|318.4|318|318.4|318|318.4|318|0
1737026900000|2025-01-16 11:28:20||317.9||317.9||317.9||317.9|0
1737026910000|2025-01-16 11:28:30|318.5|318|318.5|318.1|318.5|318.1|318.4|317.9|0
1737026920000|2025-01-16 11:28:40|318.4|318|318.4|318|318.4|318|318.4|318|0
1737026930000|2025-01-16 11:28:50|318.5|318.1|318.5|318.1|318.5|318.1|318.5|318.1|0
1737026940000|2025-01-16 11:29:00|318.4|318|318.4|318|318.4|318|318.4|318|0
1737026950000|2025-01-16 11:29:10|318.2|317.7|318|317.6|318.2|317.7|318|317.6|58
1737026970000|2025-01-16 11:29:30|318.1|317.7|318|317.7|318.1|317.7|318|317.6|0
1737026980000|2025-01-16 11:29:40|317.7|317.3|317.8|317.3|317.8|317.4|317.7|317.2|5
1737026990000|2025-01-16 11:29:50|317.7|317.2|317|316.6|317.8|317.3|317|316.6|0
1737027000000|2025-01-16 11:30:00|316.9|316.4|316.9|316.4|316.9|316.5|316.9|316.4|0
1737027010000|2025-01-16 11:30:10|317|316.5|316.6|315.9|317|316.5|316.6|315.9|2
1737027020000|2025-01-16 11:30:20|316.7|316|316.6|316.1|316.7|316.1|316.6|315.9|0
1737027030000|2025-01-16 11:30:30|316.5|316|316.6|316.1|316.7|316.2|316.5|316|0
1737027040000|2025-01-16 11:30:40|316.7|316.2|316.7|316.2|316.7|316.2|316.7|316.2|0
1737027050000|2025-01-16 11:30:50|316.8||316.8||316.8||316.8||0
1737027060000|2025-01-16 11:31:00|316.5|316.1|316.5|316.3|316.6|316.3|316.4|316.1|0
1737027070000|2025-01-16 11:31:10|316.4|316.2|316.4|316.2|316.4|316.2|316.4|316.2|0
1737027080000|2025-01-16 11:31:20|316.5|316.3|316.4|316.2|316.5|316.3|316.4|316.2|0
1737027090000|2025-01-16 11:31:30|316.5|316.3|316.5|316.2|316.6|316.3|316.5|316.2|42
1737027120000|2025-01-16 11:32:00|316.6|316.3|316.6|316.3|316.6|316.3|316.6|316.3|0
1737027130000|2025-01-16 11:32:10|316.5|316.2|316.3|315.8|316.6|316.3|316.2|315.7|81
1737027140000|2025-01-16 11:32:20|316.2|315.7|317|316.6|317.1|316.6|316.2|315.7|873
1737027150000|2025-01-16 11:32:30|316.8|316.5|316.2|315.8|316.9|316.5|316.2|315.8|1025
1737027160000|2025-01-16 11:32:40|316.3|315.9|316.3|315.9|316.3|315.9|316.3|315.9|0
1737027170000|2025-01-16 11:32:50|316.2|315.8|316.2|315.8|316.2|315.8|316.2|315.8|0
1737027180000|2025-01-16 11:33:00|316.3|315.9|316.2|315.7|316.3|315.9|316.1|315.6|700
1737027190000|2025-01-16 11:33:10|316.1|315.6|315.8|315.6|316.2|315.7|315.7|315.5|15
1737027200000|2025-01-16 11:33:20|315.7|315.5|315.6|315.1|316.1|315.6|315.5|315|1300
1737027210000|2025-01-16 11:33:30|315.9|315.3|316.1|315.5|316.1|315.5|315.9|315.3|0
1737027230000|2025-01-16 11:33:50|316|315.4|316|315.3|316|315.5|315.9|315.2|4369
1737027240000|2025-01-16 11:34:00|315.9|315.2|316.2|315.8|316.2|315.8|315.8|315.2|633
1737027260000|2025-01-16 11:34:20|316.1|315.7|316.5|316|316.6|316|316.1|315.7|1642
1737027270000|2025-01-16 11:34:30|316.4|315.9|316.4|315.9|316.4|315.9|316.4|315.9|0
1737027310000|2025-01-16 11:35:10|316.5|316|316.5|316|316.5|316|316.4|315.9|0
1737027330000|2025-01-16 11:35:30|316.4|315.9|316.4|315.9|316.4|315.9|316.4|315.9|0
1737027340000|2025-01-16 11:35:40|316.5|316|315.9|315.7|316.5|316|315.9|315.6|135
1737027360000|2025-01-16 11:36:00|316|315.6|315.6|315.1|316.2|315.7|315.5|315.1|722
1737027370000|2025-01-16 11:36:10|315.9|315.5|315.9|315.4|316|315.5|315.9|315.4|480
1737027380000|2025-01-16 11:36:20|316|315.5|315.9|315.3|316|315.5|315.7|315.1|0
1737027390000|2025-01-16 11:36:30|315.8|315.2|315.8|315.1|315.8|315.2|315.8|315.1|0
1737027410000|2025-01-16 11:36:50|315.9|315.2|315.9|315.2|315.9|315.2|315.9|315.2|0
1737027420000|2025-01-16 11:37:00|315.8|315.1|315.3|314.5|315.9|315.2|315.3|314.5|3000
1737027430000|2025-01-16 11:37:10|315.4|314.6|315.1|314.5|315.4|314.6|315|314.4|0
1737027440000|2025-01-16 11:37:20|315|314.4|315|314.4|315|314.4|315|314.4|0
1737027460000|2025-01-16 11:37:40|315.1|314.5|315.1|314.5|315.1|314.5|315.1|314.5|0
1737027470000|2025-01-16 11:37:50|315|314.4|315.1|314.5|315.1|314.5|315|314.4|0
1737027480000|2025-01-16 11:38:00|315.3|314.4|315.3|314.5|315.4|314.9|315.2|314.4|600
1737027520000|2025-01-16 11:38:40|315.2|314.4|315.2|314.4|315.2|314.4|315.2|314.4|0
1737027570000|2025-01-16 11:39:30|315.3|314.5|315.1|314.5|315.3|314.5|315|314.4|0
1737027580000|2025-01-16 11:39:40|314.9|314.4|314.9|314.4|314.9|314.4|314.9|314.4|0
1737027600000|2025-01-16 11:40:00|315.3|314.6|315.2|314.6|315.3|314.7|315.1|314.5|1900
1737027620000|2025-01-16 11:40:20|||||||||2253
1737027660000|2025-01-16 11:41:00|315.6|314.8|315.6|315|315.6|315|315.6|314.8|1025
1737027670000|2025-01-16 11:41:10|315.5|315.1|315.4|315|315.5|315.1|315.4|315|1124
1737027700000|2025-01-16 11:41:40|||||||||63
1737027720000|2025-01-16 11:42:00|||||||||6361
1737027730000|2025-01-16 11:42:10|314.9|314.4|314.9|314.4|314.9|314.4|314.9|314.4|715
1737027740000|2025-01-16 11:42:20|||||||||1718
1737027750000|2025-01-16 11:42:30|314.8||314.8||314.8||314.8||0
1737027760000|2025-01-16 11:42:40|||||||||7935
1737027770000|2025-01-16 11:42:50|314.4|313.9|314.3|313.9|314.4|313.9|314.3|313.9|1282
1737027820000|2025-01-16 11:43:40|||||||||632
1737027860000|2025-01-16 11:44:20|||||||||34
1737027880000|2025-01-16 11:44:40|314.1||314.1||314.1||314.1||0
1737027890000|2025-01-16 11:44:50|314.5|314.2|314.8|314.4|314.8|314.4|314.5|314.2|724
1737027900000|2025-01-16 11:45:00||314.3||314.2||314.3||314.2|650
1737027920000|2025-01-16 11:45:20|314.5|314.3|314.5|314.3|314.5|314.3|314.5|314.3|264
1737027960000|2025-01-16 11:46:00|314.7|314.4|314.8|314.5|314.8|314.5|314.7|314.4|937
1737028000000|2025-01-16 11:46:40|315.3|314.9|315.3|314.9|315.3|314.9|315.3|314.9|1005
1737028020000|2025-01-16 11:47:00|315.2||315.2||315.2||315.2||0
1737028040000|2025-01-16 11:47:20|315.3||315.3||315.3||315.3||0
1737028050000|2025-01-16 11:47:30|315.4|315|315.4|315|315.4|315|315.4|315|0
1737028060000|2025-01-16 11:47:40||315.1||315.1||315.1||315.1|5
1737028070000|2025-01-16 11:47:50|315.3|315|315.3|315|315.3|315|315.3|315|477
1737028080000|2025-01-16 11:48:00|315.2||315.2||315.2||315.2||0
1737028110000|2025-01-16 11:48:30|315.1||315.1||315.1||315.1||0
1737028120000|2025-01-16 11:48:40|315.3|315.1|315.2|314.9|315.3|315.1|315.2|314.9|249
1737028160000|2025-01-16 11:49:20|315.1||315.2||315.2||315.1||183
1737028180000|2025-01-16 11:49:40|||||||||1000
1737028190000|2025-01-16 11:49:50|||||||||658
1737028200000|2025-01-16 11:50:00|314.7|314.2|314.7|314.2|314.7|314.2|314.7|314.2|1200
1737028250000|2025-01-16 11:50:50|314.5|313.8|314.5|313.6|314.5|313.8|314.5|313.6|897
1737028270000|2025-01-16 11:51:10|314.3||314.3||314.3||314.3||0
1737028280000|2025-01-16 11:51:20|314.1||314.1||314.1||314.1||0
1737028290000|2025-01-16 11:51:30|313.9|313.4|313.9|313.4|313.9|313.4|313.9|313.4|0
1737028300000|2025-01-16 11:51:40|313.8||313.8||313.8||313.8||0
1737028310000|2025-01-16 11:51:50|313.9|313.5|313.9|313.5|313.9|313.5|313.9|313.5|701
1737028320000|2025-01-16 11:52:00|314.3|313.8|314.3|313.8|314.3|313.8|314.3|313.8|1886
1737028330000|2025-01-16 11:52:10|314.4||314.4||314.4||314.4||96
1737028350000|2025-01-16 11:52:30|314.5||314.5||314.5||314.5||0
1737028370000|2025-01-16 11:52:50|314.6||314.6||314.6||314.6||0
1737028400000|2025-01-16 11:53:20|314.7||314.7||314.7||314.7||0
1737028440000|2025-01-16 11:54:00|314.9|313.9|314.9|314.3|314.9|314.3|314.9|313.9|300
1737028480000|2025-01-16 11:54:40|314.8||314.8||314.8||314.8||85
1737028550000|2025-01-16 11:55:50|||||||||900
1737028570000|2025-01-16 11:56:10|315.4|314.9|315.5|314.9|315.5|314.9|315.4|314.9|83
1737028580000|2025-01-16 11:56:20|315.6||315.6||315.6||315.6||0
1737028620000|2025-01-16 11:57:00|315.5|315|315.5|315|315.5|315|315.5|315|202
1737028630000|2025-01-16 11:57:10|315.6||315.6||315.6||315.6||0
1737028640000|2025-01-16 11:57:20|315.5||315.5||315.6||315.5||0
1737028660000|2025-01-16 11:57:40|315.6||315.6||315.6||315.6||0
1737028670000|2025-01-16 11:57:50|315.5||315.5||315.5||315.5||0
1737028690000|2025-01-16 11:58:10|315.4||315.5||315.5||315.4||31
1737028710000|2025-01-16 11:58:30|315.4||315.3||315.4||315.3||193
1737028760000|2025-01-16 11:59:20|314.8|314.2|314.8|314.2|314.8|314.2|314.8|314.2|135
1737028770000|2025-01-16 11:59:30|315||314.9||315||314.9||790
1737028790000|2025-01-16 11:59:50|314.8||314.7||314.9||314.7||0
1737028800000|2025-01-16 12:00:00|314.9|314.3|314.9|314.4|314.9|314.4|314.9|314.3|525
1737028810000|2025-01-16 12:00:10|316.5|316.1|316.6|316.4|316.6|316.4|316.5|316.1|1504
1737028820000|2025-01-16 12:00:20|316.2|316.2|316.2|315.6|316.2|316.2|316.2|315.6|529
1737028830000|2025-01-16 12:00:30||315.7||315.7||315.7||315.7|0
1737028840000|2025-01-16 12:00:40|316|315.5|316|315.5|316|315.5|316|315.5|0
1737028860000|2025-01-16 12:01:00|315.9|315.3|315.9|315.3|315.9|315.3|315.9|315.3|0
1737028870000|2025-01-16 12:01:10|315.5|315.4|315.4|315.2|315.5|315.4|315.4|315.2|225
1737028920000|2025-01-16 12:02:00|315.3|315.1|315.4|315.2|315.4|315.2|315.3|315.1|513
1737028930000|2025-01-16 12:02:10|315.9|315.4|315.9|315.4|315.9|315.4|315.9|315.4|91
1737028960000|2025-01-16 12:02:40||315.5||315.5||315.5||315.5|222
1737029000000|2025-01-16 12:03:20|||||||||2
1737029080000|2025-01-16 12:04:40|315.4|314.9|315.4|314.9|315.4|314.9|315.4|314.9|427
1737029100000|2025-01-16 12:05:00|315.3|314.8|315.3|314.8|315.3|314.8|315.3|314.8|653
1737029120000|2025-01-16 12:05:20||314.9||314.6||314.9||314.6|0
1737029160000|2025-01-16 12:06:00||314.5||314.5||314.5||314.5|0
1737029200000|2025-01-16 12:06:40||314.4||314.4||314.4||314.4|0
1737029210000|2025-01-16 12:06:50|||||||||7
1737029270000|2025-01-16 12:07:50|||||||||10
1737029380000|2025-01-16 12:09:40|315.2||315.2||315.2||315.2||0
1737029390000|2025-01-16 12:09:50|315.1||315||315.1||315||0
1737029410000|2025-01-16 12:10:10||314.5||314.5||314.5||314.5|0
1737029420000|2025-01-16 12:10:20|314.9||315||315||314.9||316
1737029430000|2025-01-16 12:10:30|314.9||314.8||314.9||314.8||0
1737029440000|2025-01-16 12:10:40|314.7||314.8||314.8||314.7||0
1737029450000|2025-01-16 12:10:50|314.7||314.7||314.7||314.7||0
1737029460000|2025-01-16 12:11:00|314.8||314.8||314.8||314.8||722
1737029530000|2025-01-16 12:12:10|||||||||60
1737029600000|2025-01-16 12:13:20|||||||||2500
1737029710000|2025-01-16 12:15:10|315.1|314.8|315.1|314.8|315.1|314.8|315.1|314.8|452
1737029740000|2025-01-16 12:15:40|||||||||84
1737029770000|2025-01-16 12:16:10|314.8|314.6|314.8|314.6|314.8|314.6|314.8|314.6|84
1737029800000|2025-01-16 12:16:40|314.9||314.9||314.9||314.9||0
1737029810000|2025-01-16 12:16:50|||||||||2500
1737029820000|2025-01-16 12:17:00|||||||||1123
1737029830000|2025-01-16 12:17:10|314.8|314.3|314.8|314.3|314.8|314.3|314.8|314.3|60
1737029900000|2025-01-16 12:18:20|||||||||3338
1737029910000|2025-01-16 12:18:30|||||||||4338
1737029930000|2025-01-16 12:18:50|314.3|314|314.4|314|314.4|314|314.3|314|815
1737029940000|2025-01-16 12:19:00|314.3||314.3||314.4||314.3||0
1737029960000|2025-01-16 12:19:20|||||||||743
1737029970000|2025-01-16 12:19:30|||||||||219
1737029980000|2025-01-16 12:19:40|||||||||654
1737030000000|2025-01-16 12:20:00|314.2||314.3||314.3||314.2||3347
1737030020000|2025-01-16 12:20:20|314.2|313.9|314.3|313.9|314.3|313.9|314.2|313.9|506
1737030080000|2025-01-16 12:21:20|314||314.1||314.1||314||330
1737030100000|2025-01-16 12:21:40|314||314||314||314||0
1737030110000|2025-01-16 12:21:50|314.1||314.1||314.1||314.1||0
1737030140000|2025-01-16 12:22:20|||||||||6
1737030150000|2025-01-16 12:22:30|314.2||314.2||314.2||314.2||0
1737030160000|2025-01-16 12:22:40|||||||||1191
1737030180000|2025-01-16 12:23:00|314.1|313.4|313.2|312.7|314.1|313.4|313.2|312.7|1797
1737030210000|2025-01-16 12:23:30||312.6||312.6||312.6||312.6|400
1737030240000|2025-01-16 12:24:00||312.5||312.5||312.5||312.5|0
1737030280000|2025-01-16 12:24:40|313.4|313|313.4|313|313.5|313|313.4|313|551
1737030290000|2025-01-16 12:24:50|313.8|313.1|313.4|313.1|313.8|313.1|313.4|313.1|539
1737030300000|2025-01-16 12:25:00|313.5|313.2|313.5|313.2|313.5|313.2|313.5|313.2|0
1737030310000|2025-01-16 12:25:10|313.7|313.3|313.7|313.3|313.7|313.3|313.7|313.3|519
1737030340000|2025-01-16 12:25:40|||||||||357
1737030350000|2025-01-16 12:25:50|314.1|313.7|314.2|313.7|314.2|313.7|314.1|313.7|676
1737030360000|2025-01-16 12:26:00|314.3||314.3||314.3||314.3||0
1737030380000|2025-01-16 12:26:20|314.4||314.3||314.4||314.2||0
1737030390000|2025-01-16 12:26:30|314.4|313.8|314.4|313.8|314.4|313.8|314.4|313.8|0
1737030420000|2025-01-16 12:27:00|314.6|313.9|314.6|314|314.6|314|314.6|313.9|300
1737030490000|2025-01-16 12:28:10|||||||||1550
1737030530000|2025-01-16 12:28:50|||||||||248
1737030610000|2025-01-16 12:30:10|314.5||314.6||314.6||314.5||0
1737030620000|2025-01-16 12:30:20|314.4||314.4||314.4||314.4||0
1737030630000|2025-01-16 12:30:30||314.1||314.1||314.1||314.1|329
1737030660000|2025-01-16 12:31:00|314.5|314.2|314.4|314.1|314.5|314.2|314.3|314.1|133
1737030670000|2025-01-16 12:31:10|314.5||314.3||314.5||314.3||0
1737030680000|2025-01-16 12:31:20|314.5|314.2|314.5|314.2|314.5|314.2|314.5|314.2|480
1737030690000|2025-01-16 12:31:30|314.6|314.4|314.6|314.3|314.7|314.5|314.6|314.3|247
1737030700000|2025-01-16 12:31:40|314.7|314.2|314.4|314.2|314.7|314.2|314.3|314.2|10457
1737030750000|2025-01-16 12:32:30|||||||||3181
1737030760000|2025-01-16 12:32:40|314.3||314.4||314.4||314.3||71
1737030780000|2025-01-16 12:33:00|314.3|314|314.1|313.7|314.3|314|314.1|313.7|4771
1737030790000|2025-01-16 12:33:10|314||314||314||314||0
1737030860000|2025-01-16 12:34:20|314.1|313.8|314.3|313.8|314.3|313.8|314.1|313.8|370
1737030870000|2025-01-16 12:34:30|||||||||333
1737030900000|2025-01-16 12:35:00|||||||||13401
1737030980000|2025-01-16 12:36:20|314|313.9|314.2|313.9|314.2|313.9|314|313.9|690
1737031030000|2025-01-16 12:37:10|314.1|313.8|314.1|313.8|314.1|313.8|314.1|313.8|399
1737031080000|2025-01-16 12:38:00|314||314||314||314||0
1737031090000|2025-01-16 12:38:10|||||||||1181
1737031110000|2025-01-16 12:38:30|313.9|313.7|313.9|313.7|314|313.7|313.9|313.7|73
1737031180000|2025-01-16 12:39:40|313.6|313.2|313.6|313.2|313.6|313.2|313.6|313.2|750
1737031230000|2025-01-16 12:40:30|||||||||200
1737031280000|2025-01-16 12:41:20|313.9|313.3|313.9|313.5|313.9|313.5|313.9|313.3|3
1737031300000|2025-01-16 12:41:40|313.7|313.3|313.7|313.3|313.7|313.3|313.7|313.3|290
1737031310000|2025-01-16 12:41:50|313.6||313.6||313.6||313.6||0
1737031320000|2025-01-16 12:42:00|313.4||313.4||313.4||313.4||100
1737031330000|2025-01-16 12:42:10|313.6|313.4|313.6|313.4|313.6|313.4|313.6|313.4|1
1737031340000|2025-01-16 12:42:20||313.3||313.2||313.3||313.2|0
1737031390000|2025-01-16 12:43:10|313.8|313.5|313.8|313.5|313.8|313.5|313.8|313.5|1182
1737031400000|2025-01-16 12:43:20||313.7||313.7||313.7||313.7|0
1737031410000|2025-01-16 12:43:30|314||314||314||314||157
1737031420000|2025-01-16 12:43:40|314.3|313.9|314.2|313.8|314.3|313.9|314.2|313.8|715
1737031470000|2025-01-16 12:44:30|314.3||314.3||314.3||314.3||0
1737031640000|2025-01-16 12:47:20|314.1||314.1||314.1||314.1||0
1737031680000|2025-01-16 12:48:00||313.9||313.9||313.9||313.9|0
1737031730000|2025-01-16 12:48:50|314.2|314|314.2|313.9|314.2|314|314.1|313.9|1801
1737031740000|2025-01-16 12:49:00|314.3||314.3||314.3||314.3||1109
1737031750000|2025-01-16 12:49:10|314.2||314.2||314.2||314.2||158
1737031770000|2025-01-16 12:49:30|314.3||314.2||314.3||314.2||0
1737031780000|2025-01-16 12:49:40|314.3||314.2||314.3||314.2||0
1737031910000|2025-01-16 12:51:50|314.1||314.2||314.2||314.1||126
1737032030000|2025-01-16 12:53:50|314.4|314.2|314.4|314.2|314.4|314.2|314.4|314.2|1909
1737032140000|2025-01-16 12:55:40|314.3|313.7|314.1|313.8|314.3|313.8|314|313.7|884
1737032170000|2025-01-16 12:56:10||313.7||313.7||313.7||313.7|0
1737032200000|2025-01-16 12:56:40||313.8||313.8||313.8||313.8|725
1737032240000|2025-01-16 12:57:20|||||||||2
1737032290000|2025-01-16 12:58:10|316|315.5|316|315.5|316|315.5|316|315.5|415
1737032300000|2025-01-16 12:58:20|316.1|315.7|322.3|321.3|323|322.1|316.1|315.7|6595
1737032310000|2025-01-16 12:58:30|321.5|320.7|320.5|319.7|321.5|320.7|320.4|319.7|1065
1737032320000|2025-01-16 12:58:40|320.2|319.4|322.3|321.4|322.3|321.4|320|319.4|2532
1737032330000|2025-01-16 12:58:50|322.2|321.5|322.2|321.5|322.2|321.5|322.2|321.5|0
1737032340000|2025-01-16 12:59:00|321.8|321.4|321.1|320.4|321.9|321.4|321.1|320.4|883
1737032350000|2025-01-16 12:59:10|321|320.1|320.9|320.1|321|320.1|320.9|320.1|421
1737032360000|2025-01-16 12:59:20|320.5|320|321.1|320.5|321.1|320.5|320.5|320|21657
1737032370000|2025-01-16 12:59:30|321|320.6|320.6|320.3|321|320.6|320.6|320|1297
1737032380000|2025-01-16 12:59:40|321.6|321|322.4|321.6|322.4|321.6|321.6|321|653
1737032390000|2025-01-16 12:59:50|322||322||322||322||0
1737032400000|2025-01-16 13:00:00|321.4|320.8|321.8|321.1|322.6|321.8|321.4|320.8|4296
1737032410000|2025-01-16 13:00:10|321.5|320.8|321.1|320.2|321.5|320.8|321.1|320.2|714
1737032420000|2025-01-16 13:00:20|||||||||117
1737032430000|2025-01-16 13:00:30|321|319.7|320.4|319.7|321|319.7|320.4|319.7|336
1737032440000|2025-01-16 13:00:40|321.4|320.8|322.3|321.5|322.3|322|321.3|320.3|6387
1737032450000|2025-01-16 13:00:50|321.7|321.1|321.6|321.1|321.7|321.1|321.6|321.1|5951
1737032460000|2025-01-16 13:01:00|321.5|320.8|321.2|320.7|321.5|320.8|321.2|320.7|105
1737032480000|2025-01-16 13:01:20|320.6|319.8|320.7|320.1|321.1|320.1|320.6|319.8|1007
1737032490000|2025-01-16 13:01:30|320.5|319.9|321.6|321.2|321.7|321.2|320.4|319.8|452
1737032500000|2025-01-16 13:01:40|321.5|321|321.5|321|321.5|321|321.5|321|11
1737032510000|2025-01-16 13:01:50|321.4||321.4||321.4||321.4||0
1737032520000|2025-01-16 13:02:00|321.3|320.5|321.1|320.2|321.3|320.5|320.3|320|3279
1737032530000|2025-01-16 13:02:10|320.8||321||321.1||320.5||2996
1737032540000|2025-01-16 13:02:20||320.1||320.1||320.1||320.1|12500
1737032550000|2025-01-16 13:02:30|319.7|319.9|319.7|318.9|319.7|319.9|319.7|318.9|650
1737032560000|2025-01-16 13:02:40|319.9||319.9||319.9||319.9||0
1737032570000|2025-01-16 13:02:50|319.8||319.8||319.8||319.8||0
1737032580000|2025-01-16 13:03:00|319.7||319.7||319.7||319.7||0
1737032620000|2025-01-16 13:03:40|||||||||250
1737032630000|2025-01-16 13:03:50|319.6||319.6||319.6||319.6||0
1737032640000|2025-01-16 13:04:00|319.5||319.5||319.5||319.5||340
1737032690000|2025-01-16 13:04:50|319.3|318.2|318.8|318.4|319.3|318.4|318.8|318.2|326
1737032700000|2025-01-16 13:05:00|318.9||318.9||318.9||318.9||0
1737032730000|2025-01-16 13:05:30|318.7|317|316.7|316.3|318.7|317|316.5|316.1|653
1737032740000|2025-01-16 13:05:40||316.1||316.1||316.1||316.1|0
1737032750000|2025-01-16 13:05:50|317.4|316.9|317.4|316.9|317.4|316.9|317.4|316.9|2814
1737032790000|2025-01-16 13:06:30|317|316.3|317|316.3|317|316.3|317|316.3|40192
1737032800000|2025-01-16 13:06:40|317.1|316.4|317.4|316.6|317.4|316.8|317.1|316.4|552
1737032810000|2025-01-16 13:06:50||316.7||316.7||316.7||316.7|0
1737032820000|2025-01-16 13:07:00|317.7|316.8|317.5|316.9|317.7|317.2|317.5|316.8|512
1737032830000|2025-01-16 13:07:10|317.2|316.7|317.3|316.7|317.3|316.7|317.2|316.7|260
1737032840000|2025-01-16 13:07:20|317.1|316.4|317.1|316.4|317.1|316.4|317.1|316.4|148
1737032890000|2025-01-16 13:08:10||316.5||316.5||316.5||316.5|0
1737032900000|2025-01-16 13:08:20|317.2|316.7|317.2|316.6|317.2|316.7|317.2|316.5|82
1737032910000|2025-01-16 13:08:30|317.3|318|318.5|318|319.5|318.8|317.3|318|3000
1737032920000|2025-01-16 13:08:40|318.3|317.6|318.2|317.4|318.3|317.6|318.2|317.4|904
1737032930000|2025-01-16 13:08:50|319.9|319.2|319.4|318.9|319.9|319.2|319.4|318.9|1214
1737032960000|2025-01-16 13:09:20|319.3||319.3||319.3||319.3||0
1737032970000|2025-01-16 13:09:30|319.4||319.4||319.4||319.4||0
1737032980000|2025-01-16 13:09:40|319.2|318.5|319.2|318.5|319.2|318.5|319.2|318.5|61
1737032990000|2025-01-16 13:09:50|319.1|318.1|318.9|318.2|319.1|318.2|318.3|318.1|1224
1737033000000|2025-01-16 13:10:00||318.3||318.3||318.3||318.3|0
1737033020000|2025-01-16 13:10:20|318.8||318.9||318.9||318.8||56
1737033030000|2025-01-16 13:10:30|318.7|318.2|318.5|317.7|318.9|318.2|318.5|317.7|4722
1737033040000|2025-01-16 13:10:40|||||||||2000
1737033050000|2025-01-16 13:10:50|319.8|317.8|319.8|319.2|319.9|319.2|319.8|317.8|13398
1737033060000|2025-01-16 13:11:00|320.5|319.7|320.8|319.8|321|319.8|320.5|319.7|1938
1737033070000|2025-01-16 13:11:10|320.5||320.5||320.5||320.5||0
1737033090000|2025-01-16 13:11:30|||||||||1100
1737033100000|2025-01-16 13:11:40|320.3||320.3||320.3||320.3||35
1737033120000|2025-01-16 13:12:00|321|320|321|320.5|321|320.5|321|320|156
1737033140000|2025-01-16 13:12:20||320.6||320.6||320.6||320.6|0
1737033150000|2025-01-16 13:12:30|321.6|320.9|321.7|320.9|321.7|320.9|321.6|320.9|3314
1737033200000|2025-01-16 13:13:20|322.3|321.3|322.4|321.3|322.4|321.3|322.3|321.3|156
1737033210000|2025-01-16 13:13:30|322.3|321.4|322.3|321.5|322.3|321.5|322.3|321.4|2716
1737033230000|2025-01-16 13:13:50|322.4|321.7|322.4|321.7|322.4|321.7|322.4|321.7|498
1737033240000|2025-01-16 13:14:00|||||||||1554
1737033270000|2025-01-16 13:14:30|323|322.2|323|322.2|323|322.2|323|322.2|701
1737033280000|2025-01-16 13:14:40|323.3||323.3||323.3||323.3||32051
1737033290000|2025-01-16 13:14:50||322.3||322.3||322.3||322.3|0
1737033300000|2025-01-16 13:15:00|323.2|323.1|324|323.1|324|323.1|323.1|323.1|4999
1737033310000|2025-01-16 13:15:10|||||||||3243
1737033320000|2025-01-16 13:15:20|324.2||324.2||324.2||324.2||288
1737033340000|2025-01-16 13:15:40|||||||||1000
1737033360000|2025-01-16 13:16:00|||||||||7000
1737033370000|2025-01-16 13:16:10||323.2||323.2||323.2||323.2|30
1737033380000|2025-01-16 13:16:20|324|323.4|324.2|323.4|324.2|323.4|324|323.4|2441
1737033390000|2025-01-16 13:16:30|||||||||100
1737033400000|2025-01-16 13:16:40|||||||||448
1737033410000|2025-01-16 13:16:50|324.4||324||324.4||324||2
1737033420000|2025-01-16 13:17:00|323.8|323|323.6|322.9|323.8|323|323.6|322.9|1997
1737033430000|2025-01-16 13:17:10|323.5||323.5||323.5||323.5||0
1737033450000|2025-01-16 13:17:30|323|322.6|323.8|323.3|323.8|323.3|323|322.2|1744
1737033460000|2025-01-16 13:17:40||323.2||323||323.2||323|13
1737033480000|2025-01-16 13:18:00|323.7|322.9|323.5|322.9|323.7|322.9|323.5|322.9|0
1737033490000|2025-01-16 13:18:10|323.4|322.8|323.4|322.5|323.4|322.8|323.4|322.5|537
1737033500000|2025-01-16 13:18:20|323.3|322.3|323.3|322.3|323.3|322.3|323.3|322.3|105
1737033520000|2025-01-16 13:18:40|323.2|322.4|323.2|322.4|323.2|322.4|323.2|322.4|1452
1737033530000|2025-01-16 13:18:50|||||||||1293
1737033540000|2025-01-16 13:19:00|323.1|322.5|323.3|322.5|323.3|322.5|323.1|322.5|981
1737033550000|2025-01-16 13:19:10||322.6||322.6||322.6||322.6|203
1737033570000|2025-01-16 13:19:30|||||||||16
1737033600000|2025-01-16 13:20:00|||||||||2874
1737033620000|2025-01-16 13:20:20|||||||||1
1737033660000|2025-01-16 13:21:00|323.1|322.5|323.1|322.5|323.1|322.5|323.1|322.5|2162
1737033680000|2025-01-16 13:21:20|323||323.1||323.1||323||1394
1737033690000|2025-01-16 13:21:30|323||323||323||323||3816
1737033700000|2025-01-16 13:21:40|322.9||322.8||323||322.8||1369
1737033720000|2025-01-16 13:22:00|322.9||322.9||322.9||322.9||0
1737033740000|2025-01-16 13:22:20|322.4|321.9|322.4|321.9|322.4|321.9|322.4|321.9|1039
1737033750000|2025-01-16 13:22:30|322.3|321.6|321.5|320.8|322.3|321.6|321.5|320.8|1144
1737033760000|2025-01-16 13:22:40||321||321||321||321|0
1737033770000|2025-01-16 13:22:50|321.1|320.4|321.1|320.3|321.1|320.4|321.1|320.3|498
1737033800000|2025-01-16 13:23:20|||||||||316
1737033880000|2025-01-16 13:24:40||320.4||320.4||320.4||320.4|1
1737033920000|2025-01-16 13:25:20|321||321.1||321.1||321||60
1737034000000|2025-01-16 13:26:40|321|320.5|321.6|321.2|321.6|321.2|320.9|320.5|1178
1737034010000|2025-01-16 13:26:50|322|321.3|322.2|321.4|322.2|321.4|322|321.3|637
1737034050000|2025-01-16 13:27:30|322.3||322.3||322.3||322.3||0
1737034060000|2025-01-16 13:27:40|||||||||7234
1737034080000|2025-01-16 13:28:00|322||322||322||322||3222
1737034100000|2025-01-16 13:28:20|321.7|321.3|321.8|321|322|321.3|321.7|321|475
1737034110000|2025-01-16 13:28:30|321.4|320.6|321.6|320.8|321.6|320.8|321.4|320.6|231
1737034140000|2025-01-16 13:29:00|||||||||154
1737034150000|2025-01-16 13:29:10|||||||||302
1737034190000|2025-01-16 13:29:50||320.7||320.7||320.7||320.7|0
1737034200000|2025-01-16 13:30:00|323.4|321.1|323.4|321.2|323.4|321.2|323.4|320.7|1553
1737034210000|2025-01-16 13:30:10|||||||||400
1737034260000|2025-01-16 13:31:00|323.2||322.8||323.2||322.8||0
1737034280000|2025-01-16 13:31:20|322.7||322.7||322.7||322.7||0
1737034290000|2025-01-16 13:31:30|322.8||322.7||322.8||322.7||0
1737034310000|2025-01-16 13:31:50|322.6||322.6||322.6||322.6||0
1737034320000|2025-01-16 13:32:00|322.5||322||322.5||322||0
1737034330000|2025-01-16 13:32:10|321.8|320.7|321.4|320.7|321.8|320.7|321.4|320.7|7287
1737034350000|2025-01-16 13:32:30|||||||||125
1737034410000|2025-01-16 13:33:30|||||||||701
1737034470000|2025-01-16 13:34:30|321.3||321.3||321.3||321.3||152
1737034480000|2025-01-16 13:34:40|321.4||321.4||321.4||321.4||963
1737034540000|2025-01-16 13:35:40|322.2|321.4|322.3|321.5|322.3|321.5|322.2|321.4|163
1737034560000|2025-01-16 13:36:00|322.2||322.2||322.2||322.2||6000
1737034610000|2025-01-16 13:36:50|321.8|321.2|321.8|321.2|321.8|321.2|321.8|321.2|540
1737034660000|2025-01-16 13:37:40|321.7||321.8||321.8||321.7||0
1737034690000|2025-01-16 13:38:10|||||||||343
1737034800000|2025-01-16 13:40:00|321.7||321.7||321.7||321.7||0
1737034810000|2025-01-16 13:40:10|321.6||321.5||321.6||321.5||0
1737034820000|2025-01-16 13:40:20|321.2|320.9|321.2|320.9|321.2|320.9|321.2|320.9|131
1737034860000|2025-01-16 13:41:00|321.5|321|322|321.7|322|321.7|321.5|321|441
1737034870000|2025-01-16 13:41:10|321.9|321.5|322.2|321.8|322.2|321.8|321.7|321.5|648
1737034880000|2025-01-16 13:41:20|||||||||1
1737034890000|2025-01-16 13:41:30|322.4|322.2|322.8|322.2|322.8|322.2|322.4|322.2|624
1737034900000|2025-01-16 13:41:40||322.1||322.1||322.1||322.1|0
1737034920000|2025-01-16 13:42:00|||||||||3000
1737034950000|2025-01-16 13:42:30|323.5|322.8|323.5|322.8|323.5|322.8|323.5|322.8|155
1737034960000|2025-01-16 13:42:40|324|323.2|324|323.3|324|323.3|324|323.2|15355
1737034980000|2025-01-16 13:43:00|323.9|323.1|323.7|323|323.9|323.1|323.7|323|151
1737035040000|2025-01-16 13:44:00|323.6||323.7||323.7||323.6||1727
1737035050000|2025-01-16 13:44:10|324|323.5|324|323.5|324|323.5|324|323.5|722
1737035100000|2025-01-16 13:45:00|324.1|323.8|324|323.7|324.1|323.8|324|323.7|277
1737035110000|2025-01-16 13:45:10|||||||||1095
1737035120000|2025-01-16 13:45:20|324.4|323.8|324.3|323.8|324.4|323.8|324.3|323.8|520
1737035130000|2025-01-16 13:45:30|||||||||927
1737035160000|2025-01-16 13:46:00|||||||||798
1737035170000|2025-01-16 13:46:10|324.2|323.9|324.2|323.9|324.2|323.9|324.2|323.9|150
1737035190000|2025-01-16 13:46:30|||||||||1664
1737035220000|2025-01-16 13:47:00|324.6|324.2|324.7|324.2|324.7|324.2|324.6|324.2|60555
1737035230000|2025-01-16 13:47:10|324.6|323.7|323.8|323.2|324.6|323.7|323.8|323.2|775
1737035240000|2025-01-16 13:47:20|323.7||323.7||323.7||323.7||0
1737035260000|2025-01-16 13:47:40|324.3|323.6|324.3|323.6|324.3|323.6|324.3|323.6|352
1737035270000|2025-01-16 13:47:50||323.7||323.7||323.7||323.7|722
1737035300000|2025-01-16 13:48:20|||||||||361
1737035310000|2025-01-16 13:48:30|324|323.5|324|323.5|324|323.5|324|323.5|480
1737035320000|2025-01-16 13:48:40|323.9|323.9|323.9|323.5|323.9|323.9|323.9|323.5|152
1737035330000|2025-01-16 13:48:50|323.7|323.2|323.7|323.2|323.7|323.2|323.7|323.2|283
1737035340000|2025-01-16 13:49:00|323.6|323.1|323.6|323|323.6|323.1|323.6|323|622
1737035350000|2025-01-16 13:49:10||323.1||323.1||323.1||323.1|0
1737035370000|2025-01-16 13:49:30|323.5||323.5||323.5||323.5||16
1737035390000|2025-01-16 13:49:50|323.4|322.7|323.1|322.4|323.4|322.7|323|322.4|62552
1737035400000|2025-01-16 13:50:00|323.3|322.5|323.3|322.6|323.3|322.6|323.3|322.5|403
1737035410000|2025-01-16 13:50:10|323.2||323.1||323.2||323.1||2722
1737035420000|2025-01-16 13:50:20|322.7|322.4|322.7|322.4|322.7|322.4|322.7|322.4|291
1737035430000|2025-01-16 13:50:30|322.6|321.9|322.6|321.9|322.6|321.9|322.6|321.9|51067
1737035440000|2025-01-16 13:50:40|322|321.6|322.2|321.6|322.2|321.6|322|321.6|105
1737035450000|2025-01-16 13:50:50|||||||||14
1737035460000|2025-01-16 13:51:00|321.8|321.3|321.8|321.4|321.8|321.4|321.7|321.3|1145
1737035470000|2025-01-16 13:51:10|||||||||25000
1737035490000|2025-01-16 13:51:30|321.6|321.1|321.5|321.1|321.6|321.1|321.5|321.1|60525
1737035510000|2025-01-16 13:51:50|321.9|321.5|321.9|321.5|321.9|321.5|321.9|321.5|1928
1737035520000|2025-01-16 13:52:00|322.2|321.7|322.2|321.7|322.2|321.7|322.2|321.7|26
1737035530000|2025-01-16 13:52:10|322.3|321.9|322.3|321.9|322.3|321.9|322.3|321.9|450
1737035540000|2025-01-16 13:52:20|||||||||4000
1737035550000|2025-01-16 13:52:30|322.7|322|323|322.6|323|322.6|322.7|322|3631
1737035560000|2025-01-16 13:52:40|323.2|322.8|323.2|322.6|323.2|322.8|323.2|322.6|226
1737035570000|2025-01-16 13:52:50|323||323||323||323||65309
1737035610000|2025-01-16 13:53:30|323.3|322.9|323.8|323.2|323.8|323.2|323.2|322.9|1844
1737035620000|2025-01-16 13:53:40|324|323.3|324|323.4|324|323.5|324|323.3|51652
1737035640000|2025-01-16 13:54:00|323.3|323.3|323.6|323.1|323.6|323.3|323.3|322.9|665
1737035650000|2025-01-16 13:54:10|323.7||323.7||323.7||323.7||0
1737035670000|2025-01-16 13:54:30|323.3|322.9|323.4|322.9|323.4|322.9|323.3|322.9|1813
1737035710000|2025-01-16 13:55:10|323.6|323|323.9|323.2|323.9|323.2|323.6|323|489
1737035720000|2025-01-16 13:55:20||323.3||323.3||323.3||323.3|0
1737035730000|2025-01-16 13:55:30|323.8||323.8||323.8||323.8||131
1737035750000|2025-01-16 13:55:50|323.9||323.9||323.9||323.9||0
1737035800000|2025-01-16 13:56:40|||||||||722
1737035950000|2025-01-16 13:59:10||323.4||323.4||323.4||323.4|663
1737036010000|2025-01-16 14:00:10|||||||||18170
1737036040000|2025-01-16 14:00:40|323.6|323.5|323.8|323.2|323.8|323.5|323.6|323.1|3056
1737036070000|2025-01-16 14:01:10|||||||||5805
1737036090000|2025-01-16 14:01:30|323.6|323.3|323.5|323.2|323.6|323.3|323.5|323.2|240
1737036100000|2025-01-16 14:01:40|322.8|322.6|322.9|322.5|322.9|322.6|322.8|322.5|51135
1737036110000|2025-01-16 14:01:50|323.4|322.9|323|322.8|323.4|322.9|322.9|322.6|2823
1737036120000|2025-01-16 14:02:00||322.9||322.8||322.9||322.8|1706
1737036160000|2025-01-16 14:02:40|||||||||5839
1737036170000|2025-01-16 14:02:50|||||||||2278
1737036180000|2025-01-16 14:03:00|||||||||1000
1737036200000|2025-01-16 14:03:20|322.9||322.9||322.9||322.9||1748
1737036210000|2025-01-16 14:03:30|323|322.7|322.8|322.7|323|322.7|322.8|322.7|937
1737036220000|2025-01-16 14:03:40|||||||||273
1737036230000|2025-01-16 14:03:50|||||||||2000
1737036240000|2025-01-16 14:04:00|322.7|322.5|322.7|322.3|322.7|322.5|322.6|322.3|6283
1737036250000|2025-01-16 14:04:10|322.6||322.6||322.6||322.6||0
1737036270000|2025-01-16 14:04:30|322.7||322.7||322.7||322.7||0
1737036280000|2025-01-16 14:04:40|||||||||300
1737036300000|2025-01-16 14:05:00|322.8|322.5|322.8|322.5|322.8|322.5|322.8|322.5|1192
1737036320000|2025-01-16 14:05:20|323.5|323|323.5|323|323.5|323.1|323.5|323|2176
1737036340000|2025-01-16 14:05:40|323.4||323.4||323.4||323.4||0
1737036350000|2025-01-16 14:05:50|323.5||323.4||323.5||323.4||6000
1737036400000|2025-01-16 14:06:40|323.5|323.1|323.5|323.3|323.5|323.3|323.5|323.1|59
1737036410000|2025-01-16 14:06:50|323.3|323.2|323.3|323|323.3|323.2|323.3|323|23917
1737036430000|2025-01-16 14:07:10|||||||||7000
1737036470000|2025-01-16 14:07:50|323.2|323.2|324.8|324.2|324.8|324.2|323.2|323.2|6307
1737036480000|2025-01-16 14:08:00|324.9|324.3|324.9|324.5|324.9|324.5|324.9|324.3|642
1737036490000|2025-01-16 14:08:10|325||325||325||325||477
1737036520000|2025-01-16 14:08:40|324.9||324.9||324.9||324.9||0
1737036560000|2025-01-16 14:09:20|324.8|324.6|325.4|324.9|325.4|324.9|324.8|324.6|1683
1737036570000|2025-01-16 14:09:30|325|324.6|325.1|324.6|325.1|324.6|325|324.6|685
1737036580000|2025-01-16 14:09:40|325||325.1||325.1||325||0
1737036590000|2025-01-16 14:09:50|325.2||325||325.2||325||11095
1737036610000|2025-01-16 14:10:10|324.9||324.9||324.9||324.9||299
1737036620000|2025-01-16 14:10:20|324.8||324.9||324.9||324.8||102
1737036650000|2025-01-16 14:10:50|||||||||509
1737036660000|2025-01-16 14:11:00|325.5|325|325.1|324.8|325.5|325|325|324.7|339
1737036670000|2025-01-16 14:11:10|325.2|325|325.4|325|325.4|325|325.1|325|2040
1737036680000|2025-01-16 14:11:20|325.7|325.2|325.8|325.3|325.8|325.3|325.7|325.2|1891
1737036690000|2025-01-16 14:11:30|||||||||2737
1737036700000|2025-01-16 14:11:40|||||||||15
1737036710000|2025-01-16 14:11:50||325.4||325.4||325.4||325.4|618
1737036730000|2025-01-16 14:12:10|325.6|325.5|325.7|325.4|325.7|325.5|325.6|325.3|388
1737036740000|2025-01-16 14:12:20|325.8|325.5|325.7|325.5|325.8|325.5|325.7|325.5|2200
1737036750000|2025-01-16 14:12:30|325.6|325.4|325.7|325.4|325.7|325.4|325.6|325.4|43743
1737036760000|2025-01-16 14:12:40|325.5|325.3|325.4|325.2|325.5|325.3|325.4|325.2|603
1737036770000|2025-01-16 14:12:50|325.5||325.5||325.5||325.5||0
1737036780000|2025-01-16 14:13:00|||||||||536
1737036790000|2025-01-16 14:13:10|325.4||325.5||325.5||325.4||0
1737036800000|2025-01-16 14:13:20|326.2|325.6|326.3|325.7|326.3|325.7|326.2|325.6|1194
1737036820000|2025-01-16 14:13:40|326.5||326.5||326.5||326.5||1555
1737036830000|2025-01-16 14:13:50|326.4|325.8|326.3|325.8|326.4|325.8|326.3|325.8|3475
1737036860000|2025-01-16 14:14:20|326.2||326.3||326.3||326.2||526
1737036890000|2025-01-16 14:14:50|326.2||326.2||326.2||326.2||2511
1737036900000|2025-01-16 14:15:00|326.1||326.1||326.1||326.1||0
1737036920000|2025-01-16 14:15:20||325.7||325.7||325.7||325.7|552
1737036930000|2025-01-16 14:15:30|326.3|326|326.3|326|326.3|326|326.3|326|4117
1737036970000|2025-01-16 14:16:10|326.2|325.9|326.2|325.9|326.2|325.9|326.2|325.9|1443
1737036980000|2025-01-16 14:16:20|||||||||773
1737037000000|2025-01-16 14:16:40|||||||||1210
1737037010000|2025-01-16 14:16:50|326.1|326|326.4|325.9|326.4|326|326.1|325.7|3126
1737037030000|2025-01-16 14:17:10|326.3||326.2||326.3||326.2||2641
1737037040000|2025-01-16 14:17:20|326.1||326.1||326.1||326.1||0
1737037070000|2025-01-16 14:17:50|326|325.7|325.8|325.5|326|325.7|325.8|325.5|13588
1737037080000|2025-01-16 14:18:00|325.9|325.2|325.5|325.2|325.9|325.2|325.5|325.2|2197
1737037110000|2025-01-16 14:18:30|||||||||1000
1737037140000|2025-01-16 14:19:00|||||||||20
1737037160000|2025-01-16 14:19:20|325.3|325.3|325.5|325.3|325.5|325.3|325.3|325.3|492
1737037190000|2025-01-16 14:19:50|325.4||325.5||325.5||325.4||480
1737037200000|2025-01-16 14:20:00|325.4|325.1|325.4|325.1|325.4|325.1|325.4|325.1|63
1737037210000|2025-01-16 14:20:10|||||||||3645
1737037220000|2025-01-16 14:20:20|325.3||325.3||325.4||325.3||734
1737037240000|2025-01-16 14:20:40|325.2|324.9|325.2|324.9|325.2|324.9|325.2|324.9|35
1737037260000|2025-01-16 14:21:00|325.3|325.1|325.5|325.3|325.5|325.3|325.3|325.1|3183
1737037270000|2025-01-16 14:21:10|325.7|325.5|325.3|325|325.7|325.5|325.3|325|1974
1737037290000|2025-01-16 14:21:30|||||||||61634
1737037300000|2025-01-16 14:21:40||325.1||325.1||325.1||325.1|0
1737037310000|2025-01-16 14:21:50|325.8|325.5|326|325.6|326|325.6|325.5|325.4|2065
1737037330000|2025-01-16 14:22:10|326.3|325.8|326.3|325.9|326.3|325.9|326.3|325.8|29
1737037350000|2025-01-16 14:22:30|326|325.6|325.8|325.3|326|325.6|325.6|325.3|1314
1737037360000|2025-01-16 14:22:40|||||||||600
1737037370000|2025-01-16 14:22:50|||||||||48071
1737037380000|2025-01-16 14:23:00||325.4||325.4||325.4||325.4|0
1737037390000|2025-01-16 14:23:10|325.7||325.6||325.7||325.6||400
1737037400000|2025-01-16 14:23:20|325.7||325.7||325.7||325.7||0
1737037430000|2025-01-16 14:23:50|326.6|325.5|326.1|325.7|326.6|326.3|326.1|325.5|1376
1737037450000|2025-01-16 14:24:10|||||||||186
1737037460000|2025-01-16 14:24:20|326|325.8|325.8|325.4|326|325.8|325.8|325.4|110
1737037470000|2025-01-16 14:24:30||325.6||325.6||325.6||325.6|203
1737037480000|2025-01-16 14:24:40|||||||||200
1737037490000|2025-01-16 14:24:50|325.7|325.4|325.8|325.4|325.8|325.4|325.7|325.4|24
1737037500000|2025-01-16 14:25:00|325.4|325.1|325|324.8|325.4|325.1|325|324.8|1626
1737037510000|2025-01-16 14:25:10|324.9|324.5|325|324.8|325|324.8|324.9|324.5|2178
1737037530000|2025-01-16 14:25:30|324.9||325||325||324.9||2797
1737037570000|2025-01-16 14:26:10|324.9|324.7|324.9|324.6|324.9|324.7|324.9|324.6|2833
1737037580000|2025-01-16 14:26:20|324.8|324.2|324.8|324.2|324.8|324.2|324.8|324.2|445
1737037600000|2025-01-16 14:26:40|||||||||4442
1737037620000|2025-01-16 14:27:00|324.9||324.9||324.9||324.9||0
1737037650000|2025-01-16 14:27:30|325|324.3|325|324.4|325|324.4|325|324.3|0
1737037750000|2025-01-16 14:29:10|||||||||1530
1737037790000|2025-01-16 14:29:50|324.9||324.9||325||324.9||3
1737037810000|2025-01-16 14:30:10|||||||||2017
1737037870000|2025-01-16 14:31:10|325|324.5|325.2|324.8|325.2|324.8|324.8|324.5|441
1737037890000|2025-01-16 14:31:30|325.5|324.9|325.5|325.1|325.5|325.1|325.5|324.9|106
1737037900000|2025-01-16 14:31:40||325||325||325||325|0
1737037960000|2025-01-16 14:32:40|325|324.7|325.1|324.7|325.1|324.7|325|324.7|2085
1737037970000|2025-01-16 14:32:50|324.7|324.8|324.8|324.5|324.8|324.8|324.7|324.5|4
1737037980000|2025-01-16 14:33:00|||||||||12000
1737038020000|2025-01-16 14:33:40|324.7||324.7||324.7||324.7||626
1737038030000|2025-01-16 14:33:50|||||||||39
1737038040000|2025-01-16 14:34:00|324.8|324.6|324.8|324.5|324.8|324.6|324.8|324.5|540
1737038080000|2025-01-16 14:34:40|324.7||324.7||324.7||324.7||0
1737038100000|2025-01-16 14:35:00|324.4|324.3|324.7|324.3|324.7|324.5|324.4|324.3|463
1737038190000|2025-01-16 14:36:30||324.4||324.4||324.4||324.4|42
1737038200000|2025-01-16 14:36:40|324.8||324.8||324.8||324.8||151
1737038220000|2025-01-16 14:37:00|324.7|324.7|324.7|324.6|324.7|324.7|324.7|324.6|1592
1737038230000|2025-01-16 14:37:10|324.8||324.8||324.8||324.8||300
1737038250000|2025-01-16 14:37:30|||||||||248
1737038280000|2025-01-16 14:38:00|||||||||268
1737038310000|2025-01-16 14:38:30|325.3|325|325.3|325|325.3|325|325.3|325|9722
1737038320000|2025-01-16 14:38:40|||||||||580
1737038330000|2025-01-16 14:38:50|325.1|324.7|324.8|324.7|325.1|324.7|324.8|324.7|482
1737038340000|2025-01-16 14:39:00||324.6||324.6||324.6||324.6|2364
1737038360000|2025-01-16 14:39:20|324.7|324.3|324.7|324.4|324.7|324.4|324.6|324.3|609
1737038380000|2025-01-16 14:39:40|||||||||4353
1737038390000|2025-01-16 14:39:50|324.4|324.1|324.5|324.1|324.5|324.1|324.4|324.1|5
1737038400000|2025-01-16 14:40:00|324.7|324.4|324.8|324.4|324.8|324.4|324.7|324.4|352
1737038410000|2025-01-16 14:40:10|324.7||324.7||324.7||324.7||142
1737038450000|2025-01-16 14:40:50|324.6|324.1|324.3|324.1|324.6|324.1|324.3|324.1|2172
1737038460000|2025-01-16 14:41:00|324.4|324.2|324.4|324.1|324.4|324.2|324.4|324.1|761
1737038530000|2025-01-16 14:42:10|||||||||367
1737038540000|2025-01-16 14:42:20|324.2|324|324.3|324|324.3|324|324.2|324|300
1737038550000|2025-01-16 14:42:30|324.2|323.7|324.2|323.8|324.2|323.8|324.2|323.7|392
1737038560000|2025-01-16 14:42:40|||||||||1176
1737038580000|2025-01-16 14:43:00|323.9|323.5|323.9|323.5|323.9|323.5|323.9|323.5|736
1737038610000|2025-01-16 14:43:30|||||||||6
1737038630000|2025-01-16 14:43:50|323.6|323.2|323.7|323.2|323.7|323.3|323.6|323.2|405
1737038640000|2025-01-16 14:44:00||323.3||323.3||323.3||323.2|0
1737038650000|2025-01-16 14:44:10|323.6|323.2|323.4|323.2|323.6|323.3|323.4|323.2|3102
1737038680000|2025-01-16 14:44:40|323.2|322.9|323.2|322.9|323.2|322.9|323.2|322.9|1139
1737038690000|2025-01-16 14:44:50|323.4|323|323.4|323|323.4|323.1|323.4|323|496
1737038700000|2025-01-16 14:45:00|323.5|323.3|323.7|323.4|323.7|323.4|323.5|323.3|849
1737038750000|2025-01-16 14:45:50|323.9|323.5|323.9|323.6|323.9|323.6|323.9|323.5|117
1737038760000|2025-01-16 14:46:00|324|323.7|324|323.6|324|323.7|324|323.6|122
1737038770000|2025-01-16 14:46:10|||||||||1169
1737038780000|2025-01-16 14:46:20|||||||||265
1737038820000|2025-01-16 14:47:00|323.9|323.7|324|323.8|324|323.9|323.9|323.7|4353
1737038830000|2025-01-16 14:47:10|323.9|323.7|324|323.7|324|323.7|323.8|323.7|401
1737038850000|2025-01-16 14:47:30|||||||||6051
1737038860000|2025-01-16 14:47:40|323.9||323.8||323.9||323.8||6000
1737038880000|2025-01-16 14:48:00|323.7|323.6|323.7|323.5|323.7|323.6|323.7|323.5|333
1737038890000|2025-01-16 14:48:10|323.6|323.4|323.6|323.4|323.6|323.4|323.6|323.4|1542
1737038900000|2025-01-16 14:48:20|323.8|323.5|323.8|323.5|323.8|323.5|323.8|323.5|105
1737038910000|2025-01-16 14:48:30||323.6||323.5||323.6||323.5|3
1737038920000|2025-01-16 14:48:40|323.7|323.4|323.7|323.4|323.7|323.4|323.7|323.4|1627
1737038950000|2025-01-16 14:49:10|||||||||250
1737038960000|2025-01-16 14:49:20|323.6|323.2|323.4|323.2|323.6|323.2|323.4|323.2|642
1737038980000|2025-01-16 14:49:40|323.5||323.5||323.5||323.5||100
1737038990000|2025-01-16 14:49:50|323.4||323.4||323.4||323.4||624
1737039000000|2025-01-16 14:50:00|323.5||323.5||323.5||323.5||0
1737039010000|2025-01-16 14:50:10|323.2|322.9|323.2|322.9|323.2|322.9|323.2|322.9|1952
1737039050000|2025-01-16 14:50:50|323|322.7|323|322.7|323|322.7|323|322.7|599
1737039090000|2025-01-16 14:51:30|||||||||50
1737039100000|2025-01-16 14:51:40|||||||||1632
1737039120000|2025-01-16 14:52:00||322.8||322.7||322.8||322.7|82
1737039140000|2025-01-16 14:52:20|322.9|322.6|322.8|322.6|322.9|322.6|322.8|322.6|722
1737039180000|2025-01-16 14:53:00|322.9|322.7|322.9|322.7|322.9|322.7|322.9|322.7|597
1737039200000|2025-01-16 14:53:20|322.8|322.4|322.5|322.2|322.8|322.4|322.5|322.2|1133
1737039230000|2025-01-16 14:53:50|322.4||322.4||322.4||322.4||73
1737039240000|2025-01-16 14:54:00|322.3|322|322.3|322|322.3|322|322.3|322|651
1737039260000|2025-01-16 14:54:20|||||||||100
1737039350000|2025-01-16 14:55:50|322.2|322.1|322.2|322|322.2|322.1|322.2|322|3096
1737039360000|2025-01-16 14:56:00|322.1|321.8|322.1|321.8|322.1|321.8|322.1|321.8|22
1737039370000|2025-01-16 14:56:10|||||||||1097
1737039390000|2025-01-16 14:56:30|||||||||1011
1737039410000|2025-01-16 14:56:50|322||322||322||322||699
1737039420000|2025-01-16 14:57:00|||||||||1
1737039430000|2025-01-16 14:57:10|||||||||800
1737039440000|2025-01-16 14:57:20|||||||||1638
1737039450000|2025-01-16 14:57:30|322.2|321.9|322.2|321.9|322.2|321.9|322.2|321.9|89
1737039470000|2025-01-16 14:57:50|322|321.7|322|321.7|322|321.7|322|321.7|553
1737039480000|2025-01-16 14:58:00|322.2||322.1||322.2||322.1||0
1737039510000|2025-01-16 14:58:30|||||||||200
1737039550000|2025-01-16 14:59:10||321.8||321.8||321.8||321.8|1614
1737039560000|2025-01-16 14:59:20|322.2|322.1|322.2|321.9|322.2|322.1|322.2|321.9|581
1737039570000|2025-01-16 14:59:30|322.1|321.8|322.2|321.8|322.2|321.8|322.1|321.8|552
1737039590000|2025-01-16 14:59:50||321.7||321.7||321.7||321.7|0
1737039600000|2025-01-16 15:00:00|||||||||2000
1737039620000|2025-01-16 15:00:20|||||||||2913
1737039630000|2025-01-16 15:00:30|322||322||322||322||0
1737039640000|2025-01-16 15:00:40|321.9||321.9||321.9||321.9||0
1737039650000|2025-01-16 15:00:50|321.8|321.5|321.7|321.5|321.8|321.5|321.7|321.5|1040
1737039670000|2025-01-16 15:01:10|||||||||1
1737039700000|2025-01-16 15:01:40|||||||||2489
1737039710000|2025-01-16 15:01:50|321.8|321.7|321.8|321.7|321.8|321.7|321.8|321.7|254
1737039720000|2025-01-16 15:02:00|321.9||321.9||321.9||321.9||277
1737039730000|2025-01-16 15:02:10|321.7|321.5|321.8|321.5|321.8|321.5|321.7|321.5|517
1737039750000|2025-01-16 15:02:30|321.9|321.6|321.9|321.6|321.9|321.6|321.9|321.6|32
1737039760000|2025-01-16 15:02:40|||||||||2
1737039770000|2025-01-16 15:02:50|322.1|321.9|321.9|321.6|322.1|321.9|321.9|321.6|1220
1737039860000|2025-01-16 15:04:20|||||||||1656
1737039880000|2025-01-16 15:04:40|||||||||4250
1737039890000|2025-01-16 15:04:50|||||||||624
1737039900000|2025-01-16 15:05:00|322.3|322.1|322.3|322.1|322.4|322.3|322.3|322.1|1397
1737039910000|2025-01-16 15:05:10|322.5||322.5||322.5||322.5||0
1737039930000|2025-01-16 15:05:30|322.7|322.5|322.7|322.5|322.7|322.5|322.7|322.5|693
1737039950000|2025-01-16 15:05:50|323|322.7|322.8|322.5|323|322.7|322.8|322.5|177
1737039960000|2025-01-16 15:06:00|322.9||322.9||322.9||322.9||0
1737040070000|2025-01-16 15:07:50|||||||||500
1737040110000|2025-01-16 15:08:30|||||||||445
1737040150000|2025-01-16 15:09:10|323|322.7|322.5|322.3|323|322.8|322.5|322.3|1494
1737040160000|2025-01-16 15:09:20|322.7|322.4|322.8|322.4|322.8|322.4|322.7|322.4|74
1737040190000|2025-01-16 15:09:50|||||||||1
1737040290000|2025-01-16 15:11:30|322.7||322.7||322.7||322.7||0
1737040310000|2025-01-16 15:11:50|322.6||322.6||322.6||322.6||64
1737040320000|2025-01-16 15:12:00|322.5||322.5||322.5||322.5||253
1737040330000|2025-01-16 15:12:10|322.7||322.7||322.7||322.7||100
1737040350000|2025-01-16 15:12:30|322.5|322.5|322.5|322.2|322.5|322.5|322.5|322.2|400
1737040360000|2025-01-16 15:12:40|||||||||380
1737040390000|2025-01-16 15:13:10|322.4||322.4||322.4||322.4||0
1737040420000|2025-01-16 15:13:40|||||||||9
1737040460000|2025-01-16 15:14:20|322.3|322.1|322.4|322.1|322.4|322.1|322.3|322.1|547
1737040490000|2025-01-16 15:14:50|322.3||322.4||322.4||322.3||407
1737040500000|2025-01-16 15:15:00|322.3||322.3||322.3||322.3||0
1737040530000|2025-01-16 15:15:30|322.6|322.4|323.1|322.9|323.1|322.9|322.6|322.4|503
1737040540000|2025-01-16 15:15:40|322.9|322.7|322.7|322.4|322.9|322.7|322.7|322.4|1095
1737040580000|2025-01-16 15:16:20|||||||||500
1737040610000|2025-01-16 15:16:50|323|322.5|323|322.6|323|322.6|323|322.5|63
1737040620000|2025-01-16 15:17:00|323.1|322.8|323.2|323|323.2|323.1|323.1|322.8|2169
1737040630000|2025-01-16 15:17:10|323.4|323.1|323.3|322.9|323.4|323.2|323.2|322.9|414
1737040650000|2025-01-16 15:17:30|323.4|323|323.3|322.9|323.4|323|323.3|322.9|763
1737040750000|2025-01-16 15:19:10|323.2||323.2||323.2||323.2||0
1737040760000|2025-01-16 15:19:20|||||||||25
1737040770000|2025-01-16 15:19:30|||||||||61
1737040780000|2025-01-16 15:19:40|||||||||38
1737040790000|2025-01-16 15:19:50|323.1|322.7|323|322.7|323.1|322.7|322.9|322.7|1080
1737040800000|2025-01-16 15:20:00||322.6||322.6||322.6||322.6|0
1737040840000|2025-01-16 15:20:40|322.9||322.9||322.9||322.9||37
1737040870000|2025-01-16 15:21:10|||||||||415
1737040880000|2025-01-16 15:21:20|||||||||322
1737040890000|2025-01-16 15:21:30|322.8||323||323||322.8||0
1737040900000|2025-01-16 15:21:40||322.7||322.6||322.7||322.6|0
1737040910000|2025-01-16 15:21:50|322.9||323||323||322.9||401
1737040940000|2025-01-16 15:22:20|323.2|322.9|323.2|322.9|323.2|322.9|323.2|322.9|884
1737041000000|2025-01-16 15:23:20||323||323||323||323|232
1737041030000|2025-01-16 15:23:50|323.5|323.2|323.5|323.2|323.5|323.2|323.5|323.2|310
1737041070000|2025-01-16 15:24:30|||||||||47
1737041130000|2025-01-16 15:25:30|323.4|323.1|323.5|323.1|323.5|323.1|323.4|323.1|234
1737041150000|2025-01-16 15:25:50||323||323||323||323|0
1737041160000|2025-01-16 15:26:00|323.4|323.2|323.1|322.9|323.5|323.2|323.1|322.9|1776
1737041170000|2025-01-16 15:26:10|323.3|323|323.3|323|323.3|323|323.3|323|506
1737041190000|2025-01-16 15:26:30|323.2|322.9|323.1|322.9|323.2|322.9|323.1|322.9|547
1737041210000|2025-01-16 15:26:50|323||323||323||323||0
1737041220000|2025-01-16 15:27:00|322.9|322.8|322.8|322.6|322.9|322.8|322.7|322.6|79
1737041230000|2025-01-16 15:27:10||322.5||322.5||322.5||322.5|813
1737041270000|2025-01-16 15:27:50|323.3|323|323.1|322.8|323.3|323|323.1|322.8|2504
1737041280000|2025-01-16 15:28:00|323.3|323|322.9|322.5|323.3|323|322.8|322.5|1321
1737041290000|2025-01-16 15:28:10|322.8||322.8||322.8||322.8||0
1737041300000|2025-01-16 15:28:20|322.9|322.6|322.9|322.6|322.9|322.6|322.9|322.6|0
1737041380000|2025-01-16 15:29:40|323.2|322.9|323.2|322.9|323.2|322.9|323.2|322.9|233
1737041390000|2025-01-16 15:29:50||322.8||322.8||322.8||322.8|0
1737041440000|2025-01-16 15:30:40|323.5|323.2|324.1|323.6|324.1|323.6|323.5|323.2|1464
1737041490000|2025-01-16 15:31:30|324||324||324||324||0
1737041520000|2025-01-16 15:32:00|324.7|324.2|325.1|324.7|325.1|324.7|324.7|324.2|3046
1737041540000|2025-01-16 15:32:20|||||||||73
1737041560000|2025-01-16 15:32:40|325.3|324.9|325.3|324.9|325.3|324.9|325.2|324.9|1762
1737041600000|2025-01-16 15:33:20|324.8|324.6|324.1|323.6|324.8|324.6|324.1|323.6|944
1737041610000|2025-01-16 15:33:30|324.2|323.5|324.2|323.7|324.2|323.7|324.2|323.5|0
1737041620000|2025-01-16 15:33:40||323.8||323.8||323.8||323.8|0
1737041640000|2025-01-16 15:34:00|324.1|323.9|324.4|323.9|324.4|323.9|324.1|323.9|40
1737041650000|2025-01-16 15:34:10||323.8||323.8||323.8||323.8|0
1737041760000|2025-01-16 15:36:00|||||||||100
1737041770000|2025-01-16 15:36:10|324.3|323.9|324.2|323.9|324.3|323.9|324.2|323.9|19
1737041780000|2025-01-16 15:36:20|324.1|323.7|323.9|323.7|324.1|323.7|323.9|323.7|1066
1737041790000|2025-01-16 15:36:30|323.8||323.9||323.9||323.8||277
1737041850000|2025-01-16 15:37:30|324|323.9|324|323.9|324|323.9|324|323.9|2530
1737041860000|2025-01-16 15:37:40|||||||||2729
1737041870000|2025-01-16 15:37:50|||||||||1031
1737041890000|2025-01-16 15:38:10||323.8||323.8||323.8||323.8|8053
1737041930000|2025-01-16 15:38:50|||||||||65
1737041940000|2025-01-16 15:39:00|||||||||894
1737041990000|2025-01-16 15:39:50|||||||||298
1737042000000|2025-01-16 15:40:00|323.9|323.7|323.9|323.7|323.9|323.7|323.9|323.7|240
1737042060000|2025-01-16 15:41:00|||||||||53
1737042070000|2025-01-16 15:41:10|324|323.9|324|323.9|324|323.9|324|323.9|1979
1737042080000|2025-01-16 15:41:20|||||||||2
1737042090000|2025-01-16 15:41:30|324.3|323.8|324.9|324.6|325|324.6|324.3|323.8|2166
1737042160000|2025-01-16 15:42:40|||||||||565
1737042190000|2025-01-16 15:43:10|||||||||1000
1737042280000|2025-01-16 15:44:40|324.7||324.7||324.7||324.7||242
1737042290000|2025-01-16 15:44:50||324.5||324.5||324.5||324.5|693
1737042300000|2025-01-16 15:45:00|||||||||678
1737042320000|2025-01-16 15:45:20|||||||||24
1737042350000|2025-01-16 15:45:50|324.6|324.4|324.6|324.4|324.6|324.4|324.6|324.4|312
1737042370000|2025-01-16 15:46:10|||||||||1
1737042380000|2025-01-16 15:46:20|||||||||149
1737042390000|2025-01-16 15:46:30|324.5|324.3|324.5|324.3|324.6|324.3|324.5|324.3|174
1737042420000|2025-01-16 15:47:00|||||||||1922
1737042430000|2025-01-16 15:47:10|324.6|324.4|324.6|324.4|324.6|324.4|324.6|324.4|164
1737042440000|2025-01-16 15:47:20|324.7||324.7||324.7||324.7||0
1737042500000|2025-01-16 15:48:20|324.5|324.3|324.5|324.3|324.5|324.3|324.5|324.3|304
1737042510000|2025-01-16 15:48:30|||||||||237
1737042540000|2025-01-16 15:49:00|||||||||1500
1737042550000|2025-01-16 15:49:10|324.2|324.1|324.2|324.1|324.2|324.1|324.2|324.1|548
1737042560000|2025-01-16 15:49:20|324.3|324|324.2|324|324.3|324|324.2|324|1325
1737042590000|2025-01-16 15:49:50|324.1||324.2||324.2||324.1||41
1737042620000|2025-01-16 15:50:20|||||||||750
1737042670000|2025-01-16 15:51:10|324.3|324.2|324.3|324|324.3|324.2|324.3|324|128
1737042700000|2025-01-16 15:51:40||324.1||324.1||324.1||324.1|0
1737042710000|2025-01-16 15:51:50|||||||||330
1737042720000|2025-01-16 15:52:00|324.2|324|324.2|324|324.2|324|324.2|324|41
1737042730000|2025-01-16 15:52:10|324.3||324.3||324.3||324.3||0
1737042780000|2025-01-16 15:53:00|||||||||2954
1737042790000|2025-01-16 15:53:10|324.2|323.8|324|323.8|324.2|323.8|324|323.8|652
1737042800000|2025-01-16 15:53:20|323.9|323.7|323.7|323.5|323.9|323.7|323.7|323.5|361
1737042810000|2025-01-16 15:53:30|323.8||323.8||323.8||323.8||0
1737042820000|2025-01-16 15:53:40|||||||||12295
1737042880000|2025-01-16 15:54:40|||||||||300
1737042900000|2025-01-16 15:55:00|323.9|323.7|324|323.8|324|323.8|323.9|323.7|355
1737042910000|2025-01-16 15:55:10|||||||||2500
1737042950000|2025-01-16 15:55:50|324.1||324.1||324.1||324.1||111
1737042990000|2025-01-16 15:56:30|324||324||324||324||0
1737043020000|2025-01-16 15:57:00||323.7||323.7||323.7||323.7|245
1737043050000|2025-01-16 15:57:30|||||||||1036
1737043070000|2025-01-16 15:57:50||323.8||323.8||323.8||323.8|686
1737043110000|2025-01-16 15:58:30|323.9||323.9||323.9||323.9||648
1737043120000|2025-01-16 15:58:40|||||||||6093
1737043140000|2025-01-16 15:59:00|324||324||324||324||330
1737043160000|2025-01-16 15:59:20|323.9|323.6|323.1|322.8|323.9|323.6|323.1|322.8|3446
1737043170000|2025-01-16 15:59:30|323|322.7|323|322.7|323|322.7|323|322.7|0
1737043180000|2025-01-16 15:59:40|322.9|322.8|323.1|322.7|323.1|322.8|322.8|322.7|2109
1737043190000|2025-01-16 15:59:50|323|322.5|322.9|322.5|323|322.5|322.9|322.5|0
1737043210000|2025-01-16 16:00:10|||||||||700
1737043260000|2025-01-16 16:01:00||322.6||322.6||322.6||322.6|4000
1737043290000|2025-01-16 16:01:30|322.8|322.5|322.8|322.6|322.8|322.6|322.8|322.5|310
1737043300000|2025-01-16 16:01:40|322.9|322.7|322.9|322.7|322.9|322.7|322.9|322.7|189
1737043310000|2025-01-16 16:01:50|||||||||622
1737043320000|2025-01-16 16:02:00|||||||||69
1737043360000|2025-01-16 16:02:40|||||||||41
1737043460000|2025-01-16 16:04:20|323|322.8|323|322.7|323|322.8|323|322.7|810
1737043470000|2025-01-16 16:04:30|323.2|323|323.4|323.1|323.4|323.1|323.2|323|1651
1737043480000|2025-01-16 16:04:40|323.5|323.2|323.6|323.2|323.6|323.2|323.5|323.2|0
1737043490000|2025-01-16 16:04:50|323.2|323.1|323.2|323.1|323.2|323.1|323.2|323.1|301
1737043500000|2025-01-16 16:05:00|323.4||323.4||323.4||323.4||107
1737043540000|2025-01-16 16:05:40|323.3|322.9|323.1|322.9|323.3|322.9|323.1|322.9|372
1737043550000|2025-01-16 16:05:50|323|323|323|322.9|323|323|323|322.9|414
1737043560000|2025-01-16 16:06:00||322.7||322.7||322.7||322.7|221
1737043580000|2025-01-16 16:06:20||322.6||322.6||322.6||322.6|0
1737043600000|2025-01-16 16:06:40|322.9|323|323.1|323|323.1|323|322.9|323|747
1737043610000|2025-01-16 16:06:50|323.2||323.2||323.2||323.2||395
1737043620000|2025-01-16 16:07:00|323.3||323.3||323.3||323.3||0
1737043660000|2025-01-16 16:07:40|323.4||323.4||323.4||323.4||0
1737043680000|2025-01-16 16:08:00|||||||||1000
1737043770000|2025-01-16 16:09:30|||||||||1
1737043780000|2025-01-16 16:09:40||323.1||323.1||323.1||323.1|722
1737043810000|2025-01-16 16:10:10|||||||||3
1737043830000|2025-01-16 16:10:30|||||||||5
1737043850000|2025-01-16 16:10:50||323.2||323.2||323.2||323.2|300
1737043860000|2025-01-16 16:11:00|323.3||323.4||323.4||323.3||2
1737043870000|2025-01-16 16:11:10|||||||||86
1737043880000|2025-01-16 16:11:20|323.3|323|323.3|323|323.3|323|323.3|323|1245
1737043890000|2025-01-16 16:11:30|323.2||323.2||323.2||323.2||0
1737043900000|2025-01-16 16:11:40|||||||||125
1737043910000|2025-01-16 16:11:50|||||||||310
1737043920000|2025-01-16 16:12:00|||||||||90
1737043940000|2025-01-16 16:12:20|||||||||625
1737043960000|2025-01-16 16:12:40|323.3|323.1|323.3|323.1|323.3|323.1|323.3|323.1|1748
1737043970000|2025-01-16 16:12:50|323.4|323.2|323.4|323.2|323.4|323.2|323.4|323.2|653
1737043980000|2025-01-16 16:13:00|||||||||90
1737043990000|2025-01-16 16:13:10|323.5|323.4|323.6|323.5|323.6|323.5|323.5|323.4|1362
1737044000000|2025-01-16 16:13:20|||||||||1000
1737044010000|2025-01-16 16:13:30||323.4||323.4||323.4||323.4|302
1737044040000|2025-01-16 16:14:00|323.5|323.3|323.5|323.3|323.5|323.3|323.4|323.3|144
1737044060000|2025-01-16 16:14:20|323.4|323.2|323.3|323.2|323.4|323.2|323.3|323.2|555
1737044070000|2025-01-16 16:14:30|323.2|323.1|323.2|323.1|323.2|323.1|323.2|323.1|849
1737044080000|2025-01-16 16:14:40|||||||||277
1737044090000|2025-01-16 16:14:50|||||||||306
1737044100000|2025-01-16 16:15:00|323.1|323|323.2|323|323.2|323|323.1|323|220
1737044120000|2025-01-16 16:15:20|323.3|323.2|323.3|323.2|323.3|323.2|323.3|323.2|464
1737044130000|2025-01-16 16:15:30|323.4||323.4||323.4||323.4||853
1737044140000|2025-01-16 16:15:40|323.7|323.3|323.7|323.4|323.7|323.4|323.7|323.3|154
1737044170000|2025-01-16 16:16:10|323.6||323.6||323.6||323.6||464
1737044190000|2025-01-16 16:16:30|323.5||323.5||323.5||323.5||0
1737044200000|2025-01-16 16:16:40|323.6|323.5|323.6|323.5|323.6|323.5|323.6|323.5|468
1737044210000|2025-01-16 16:16:50||323.4||323.4||323.4||323.4|411
1737044220000|2025-01-16 16:17:00|323.5|323.2|323.5|323.2|323.5|323.2|323.5|323.2|19
1737044230000|2025-01-16 16:17:10|323.4|322.8|323|322.9|323.4|322.9|323|322.8|125
1737044240000|2025-01-16 16:17:20|323.4|323.1|323.4|323.1|323.4|323.1|323.4|323.1|831
1737044260000|2025-01-16 16:17:40|323.6|323.2|323.6|323.3|323.6|323.3|323.6|323.2|632
1737044270000|2025-01-16 16:17:50|323.5|323.2|323.5|323.1|323.5|323.2|323.5|323.1|5
1737044290000|2025-01-16 16:18:10|323.4|323.3|323.5|323.2|323.5|323.3|323.4|323.2|550
1737044300000|2025-01-16 16:18:20|323.7|323.5|324.3|324|324.3|324|323.7|323.5|1113
1737044310000|2025-01-16 16:18:30|324.4|324.2|324.5|324.2|324.5|324.2|324.4|324.2|0
1737044320000|2025-01-16 16:18:40|||||||||11
1737044330000|2025-01-16 16:18:50||324.3||324.3||324.3||324.3|541
1737044340000|2025-01-16 16:19:00||324.2||324.2||324.2||324.2|547
1737044350000|2025-01-16 16:19:10|||||||||6172
1737044360000|2025-01-16 16:19:20|324.4|324.4|324.8|324.4|324.8|324.4|324.4|324.4|961
1737044370000|2025-01-16 16:19:30|324.9||324.9||324.9||324.9||0
1737044380000|2025-01-16 16:19:40||324.5||324.5||324.5||324.5|2128
1737044390000|2025-01-16 16:19:50|324.8|324.3|324.6|324.3|324.8|324.3|324.6|324.3|884
1737044400000|2025-01-16 16:20:00|324.5||324.5||324.5||324.5||0
1737044420000|2025-01-16 16:20:20|||||||||500
1737044440000|2025-01-16 16:20:40|||||||||9788
1737044450000|2025-01-16 16:20:50|324.4||324.6||324.6||324.4||775
1737044490000|2025-01-16 16:21:30|324.5||324.5||324.5||324.5||379
1737044510000|2025-01-16 16:21:50|324.6|324.4|324.6|324.4|324.6|324.4|324.6|324.4|1252
1737044530000|2025-01-16 16:22:10|||||||||616
1737044540000|2025-01-16 16:22:20|324.8|324.6|324.8|324.7|324.8|324.7|324.8|324.6|113
1737044550000|2025-01-16 16:22:30|||||||||541
1737044560000|2025-01-16 16:22:40||324.6||324.6||324.6||324.6|770
1737044590000|2025-01-16 16:23:10|||||||||27
1737044600000|2025-01-16 16:23:20|||||||||706
1737044620000|2025-01-16 16:23:40|324.6|324.7|324.6|324.4|324.6|324.7|324.6|324.4|687
1737044640000|2025-01-16 16:24:00|324.4|324.2|324.4|324.2|324.4|324.2|324.4|324.2|3521
1737044650000|2025-01-16 16:24:10|324.3|324.1|324.2|324|324.3|324.1|324.2|324|1261
1737044660000|2025-01-16 16:24:20|||||||||74
1737044690000|2025-01-16 16:24:50|324.4|324.1|324.4|324.2|324.4|324.2|324.4|324.1|1944
1737044700000|2025-01-16 16:25:00|324.3|324.1|324.2|324.1|324.3|324.1|324.2|324.1|701
1737044710000|2025-01-16 16:25:10|324.4||324.4||324.4||324.4||677
1737044730000|2025-01-16 16:25:30||324.2||324.2||324.2||324.2|7
1737044750000|2025-01-16 16:25:50|||||||||58
1737044760000|2025-01-16 16:26:00|||||||||264
1737044770000|2025-01-16 16:26:10|324.6|324.4|324.9|324.6|324.9|324.6|324.6|324.4|774
1737044780000|2025-01-16 16:26:20|324.8|324.7|324.9|324.7|324.9|324.7|324.8|324.7|2949
1737044790000|2025-01-16 16:26:30|324.8|324.6|324.8|324.6|324.8|324.6|324.8|324.6|2306
1737044800000|2025-01-16 16:26:40|325|324.9|325.2|324.9|325.2|324.9|325|324.9|1760
1737044810000|2025-01-16 16:26:50|325.1|324.8|325|324.9|325.1|324.9|325|324.8|2857
1737044820000|2025-01-16 16:27:00||324.8||324.8||324.8||324.8|5785
1737044830000|2025-01-16 16:27:10|324.8|324.9|324.8|324.6|324.8|324.9|324.7|324.5|24152
1737044840000|2025-01-16 16:27:20|325.3|325.1|325.3|325.1|325.3|325.1|325.3|325.1|716
1737044850000|2025-01-16 16:27:30|325.1|325|325.4|325.1|325.4|325.1|325.1|325|1350
1737044860000|2025-01-16 16:27:40|325.3||325.3||325.3||325.3||1889
1737044870000|2025-01-16 16:27:50|325.8|325.5|325.8|325.5|325.8|325.5|325.8|325.5|19985
1737044880000|2025-01-16 16:28:00|325.6|325.3|325.5|325.3|325.7|325.3|325.4|325.3|2034
1737044890000|2025-01-16 16:28:10|325.9|325.6|326.2|326|326.2|326|325.9|325.6|2553
1737044900000|2025-01-16 16:28:20|326.1|325.9|325.6|325.3|326.1|325.9|325.5|325.3|10553
1737044910000|2025-01-16 16:28:30|325.5|325.1|325|324.8|325.5|325.1|325|324.8|586
1737044920000|2025-01-16 16:28:40|324.9|324.9|325.1|324.9|325.1|324.9|324.9|324.9|612
1737044930000|2025-01-16 16:28:50|||||||||8
1737044940000|2025-01-16 16:29:00|||||||||610
1737044950000|2025-01-16 16:29:10|325.2||325.2||325.2||325.2||10
1737044970000|2025-01-16 16:29:30|325.5|325|325.5|325.3|325.5|325.3|325.5|325|22
1737044980000|2025-01-16 16:29:40|325.3|325.1|325.3|325.1|325.3|325.1|325.3|325.1|8607
1737044990000|2025-01-16 16:29:50|325.2|325|325.6|325|325.6|325|325.2|325|352
1737100820000|2025-01-17 08:00:20|324.1|319.1|324.1|321.2|324.1|321.2|324.1|319.1|34425
1737100830000|2025-01-17 08:00:30||321.3||321.3||321.3||321.3|1910
1737100850000|2025-01-17 08:00:50|||||||||965
1737100860000|2025-01-17 08:01:00|323.9|324.2|326.9|324.1|326.9|324.2|323.9|324.1|195
1737100870000|2025-01-17 08:01:10|326.7|323.9|326.3|323.3|326.8|324|325.9|323.1|214
1737100880000|2025-01-17 08:01:20|325.8|323.1|327.1|325.2|327.1|325.2|325.8|323.1|320
1737100890000|2025-01-17 08:01:30|326.7|324.9|326.7|324.2|326.7|324.9|326.7|324.2|1253
1737100900000|2025-01-17 08:01:40|326.2|324|325.5|323.9|326.2|324|325.5|323.9|0
1737100910000|2025-01-17 08:01:50|326.2|324.9|327.1|325.1|327.2|325.1|326.2|324.9|164
1737100920000|2025-01-17 08:02:00|327.5||327.2||327.5||327.2||0
1737100930000|2025-01-17 08:02:10|327|324.8|327.2|324.8|327.2|324.8|326.9|324.6|0
1737100940000|2025-01-17 08:02:20|||||||||1016
1737100950000|2025-01-17 08:02:30|326.9||326.9||326.9||326.9||35
1737100960000|2025-01-17 08:02:40|326.7|324.9|327|324.9|327|324.9|326.7|324.9|766
1737100970000|2025-01-17 08:02:50|327.3|325.1|327.4|325.1|327.4|325.1|327.3|325.1|478
1737100990000|2025-01-17 08:03:10|||||||||606
1737101000000|2025-01-17 08:03:20|||||||||46
1737101020000|2025-01-17 08:03:40|||||||||7
1737101030000|2025-01-17 08:03:50|327.7|325.2|327.7|325.6|327.7|325.6|327.7|325.2|121
1737101040000|2025-01-17 08:04:00||325.7||325.7||325.7||325.7|0
1737101050000|2025-01-17 08:04:10|||||||||6
1737101060000|2025-01-17 08:04:20||325.8||325.8||325.8||325.8|0
1737101070000|2025-01-17 08:04:30|||||||||2000
1737101080000|2025-01-17 08:04:40|||||||||1000
1737101090000|2025-01-17 08:04:50||325.9||326||326||325.9|25
1737101100000|2025-01-17 08:05:00|||||||||10
1737101160000|2025-01-17 08:06:00|||||||||20
1737101180000|2025-01-17 08:06:20|||||||||1500
1737101210000|2025-01-17 08:06:50|327.6||327||327.6||327||0
1737101220000|2025-01-17 08:07:00|326.9||326.9||326.9||326.9||5000
1737101240000|2025-01-17 08:07:20|326.7||326.7||326.7||326.7||0
1737101250000|2025-01-17 08:07:30|326.5||326.5||326.5||326.5||0
1737101260000|2025-01-17 08:07:40|326.9|325.7|325.9|325.7|326.9|325.7|325.9|325.7|1137
1737101270000|2025-01-17 08:07:50|326.1|325.9|325.9|325.1|326.4|326|325.9|325.1|343
1737101290000|2025-01-17 08:08:10|325.8||325.8||325.8||325.8||0
1737101350000|2025-01-17 08:09:10|325.7||325.4||325.7||325.4||0
1737101360000|2025-01-17 08:09:20|325.1|324.8|325.2|323.7|325.2|324.8|325.1|323.5|1540
1737101370000|2025-01-17 08:09:30|325.4|323.8|325.4|324.1|325.4|324.1|325.3|323.8|381
1737101390000|2025-01-17 08:09:50|325.3|324.2|325.3|324.2|325.3|324.2|325.3|324.2|0
1737101400000|2025-01-17 08:10:00||324.3||324.3||324.3||324.3|66
1737101420000|2025-01-17 08:10:20|325.2|323.5|324.2|323.5|325.2|323.5|324.2|323.5|1166
1737101430000|2025-01-17 08:10:30|324.3||324.3||324.3||324.3||0
1737101450000|2025-01-17 08:10:50|324.2|323.6|324.2|323.5|324.2|323.6|324.2|323.5|631
1737101460000|2025-01-17 08:11:00|324.1||324.1||324.1||324.1||1
1737101530000|2025-01-17 08:12:10|||||||||83
1737101610000|2025-01-17 08:13:30|||||||||928
1737101640000|2025-01-17 08:14:00|||||||||582
1737101670000|2025-01-17 08:14:30||323.6||323.6||323.6||323.6|0
1737101710000|2025-01-17 08:15:10|||||||||177
1737101720000|2025-01-17 08:15:20|324.4|323.9|325|324.2|325|324.3|324.4|323.9|1735
1737101730000|2025-01-17 08:15:30||324.3||324.4||324.4||324.3|1
1737101740000|2025-01-17 08:15:40|325.7|324.9|325.7|325.1|325.7|325.1|325.7|324.9|187
1737101760000|2025-01-17 08:16:00||325||325||325||325|0
1737101770000|2025-01-17 08:16:10|||||||||4239
1737101840000|2025-01-17 08:17:20|||||||||550
1737101860000|2025-01-17 08:17:40||325.1||325.1||325.1||325.1|0
1737101880000|2025-01-17 08:18:00|325.3|325.2|325.2|324.5|325.3|325.2|325.2|324.5|157
1737101890000|2025-01-17 08:18:10|325.3||325.3||325.3||325.3||0
1737101900000|2025-01-17 08:18:20|325.4||325.4||325.4||325.4||0
1737101920000|2025-01-17 08:18:40|325|324.4|324.6|323.6|325|324.4|324.6|323.6|475
1737101960000|2025-01-17 08:19:20|||||||||1302
1737102010000|2025-01-17 08:20:10|324.4||324.4||324.4||324.4||0
1737102030000|2025-01-17 08:20:30|||||||||308
1737102150000|2025-01-17 08:22:30|324.3|323.4|324.4|323.7|324.4|323.7|324|323.4|316
1737102160000|2025-01-17 08:22:40||323.5||323.6||323.7||323.5|1601
1737102180000|2025-01-17 08:23:00|||||||||557
1737102190000|2025-01-17 08:23:10|324.5||324.6||324.7||324.5||0
1737102200000|2025-01-17 08:23:20|324.7||324.6||324.8||324.6||0
1737102210000|2025-01-17 08:23:30|324.7||324.6||324.7||324.6||0
1737102240000|2025-01-17 08:24:00|||||||||66
1737102250000|2025-01-17 08:24:10|324.5|323.7|324.5|323.7|324.5|323.7|324.5|323.7|0
1737102290000|2025-01-17 08:24:50|||||||||811
1737102310000|2025-01-17 08:25:10||323.6||323.6||323.6||323.6|0
1737102320000|2025-01-17 08:25:20|||||||||1082
1737102340000|2025-01-17 08:25:40|||||||||1551
1737102350000|2025-01-17 08:25:50|325.6|323.7|325.6|324.7|325.6|324.7|325.6|323.7|1049
1737102420000|2025-01-17 08:27:00|325.5|325.1|325.6|325.1|325.6|325.1|325.5|325.1|7186
1737102450000|2025-01-17 08:27:30|325.4|324.9|325.4|324.9|325.4|324.9|325.4|324.9|126
1737102480000|2025-01-17 08:28:00||324.7||324.7||324.7||324.7|0
1737102520000|2025-01-17 08:28:40||324.8||324.8||324.8||324.8|0
1737102530000|2025-01-17 08:28:50|325.5|324.9|325.4|324.8|325.5|324.9|325.4|324.8|75
1737102540000|2025-01-17 08:29:00|325.5||325.6||325.6||325.5||225
1737102550000|2025-01-17 08:29:10|325.5||325.6||325.6||325.5||0
1737102570000|2025-01-17 08:29:30|325.5||325.5||325.5||325.5||0
1737102590000|2025-01-17 08:29:50|325|324.6|325|324.8|325|324.8|325|324.6|6000
1737102600000|2025-01-17 08:30:00||324.5||324.5||324.5||324.5|316
1737102700000|2025-01-17 08:31:40|325.3|324.6|325.3|324.5|325.3|324.6|325.3|324.5|207
1737102730000|2025-01-17 08:32:10||324.6||324.6||324.6||324.6|67
1737102740000|2025-01-17 08:32:20||324.8||324.8||324.8||324.8|78
1737102770000|2025-01-17 08:32:50|325.4|325|325.5|325|325.5|325|325.4|325|61
1737102790000|2025-01-17 08:33:10|325.6|325.1|325.6|325.2|325.6|325.2|325.6|325.1|388
1737102820000|2025-01-17 08:33:40|326.6|325.3|326.6|326.1|326.6|326.1|326.6|325.3|3091
1737102830000|2025-01-17 08:33:50|326.9|326.2|327.1|326.2|327.1|326.2|326.9|326.2|0
1737102860000|2025-01-17 08:34:20|326.6|326.1|326.6|326.1|326.8|326.1|326.6|326.1|838
1737102870000|2025-01-17 08:34:30|326.7||326.7||326.7||326.7||0
1737102880000|2025-01-17 08:34:40|||||||||504
1737102940000|2025-01-17 08:35:40|326.6|326.5|327.2|326.6|327.2|326.6|326.6|326.5|542
1737102960000|2025-01-17 08:36:00||326.5||326.5||326.5||326.5|0
1737103000000|2025-01-17 08:36:40|||||||||3126
1737103040000|2025-01-17 08:37:20|||||||||3370
1737103130000|2025-01-17 08:38:50|||||||||6
1737103140000|2025-01-17 08:39:00||326.6||326.6||326.6||326.6|207
1737103210000|2025-01-17 08:40:10|327||327||327||327||0
1737103250000|2025-01-17 08:40:50|326.9|326.2|326.2|325.7|326.9|326.2|326.2|325.7|850
1737103260000|2025-01-17 08:41:00|326.3||326.3||326.3||326.3||309
1737103280000|2025-01-17 08:41:20|325.8|325.3|325.6|325.1|325.8|325.3|325.6|325.1|1022
1737103300000|2025-01-17 08:41:40|325.5||325.5||325.5||325.5||0
1737103330000|2025-01-17 08:42:10|||||||||6
1737103360000|2025-01-17 08:42:40|325.4|325|325.4|325|325.4|325|325.4|325|332
1737103370000|2025-01-17 08:42:50|325.5||325.4||325.5||325.4||0
1737103410000|2025-01-17 08:43:30|325.5||325.4||325.5||325.4||0
1737103420000|2025-01-17 08:43:40|||||||||9
1737103440000|2025-01-17 08:44:00|||||||||201
1737103480000|2025-01-17 08:44:40|325.3||325.3||325.3||325.3||0
1737103540000|2025-01-17 08:45:40|325.2|324.7|325.3|324.8|325.3|324.8|325.2|324.7|2160
1737103560000|2025-01-17 08:46:00||324.7||324.7||324.7||324.7|0
1737103660000|2025-01-17 08:47:40|325.1||325.1||325.1||325.1||0
1737103670000|2025-01-17 08:47:50|||||||||375
1737103690000|2025-01-17 08:48:10|||||||||64
1737103700000|2025-01-17 08:48:20|325||325||325||325||82
1737103710000|2025-01-17 08:48:30|||||||||10
1737103720000|2025-01-17 08:48:40|324.9|324.6|324.9|324.5|324.9|324.6|324.9|324.5|215
1737103760000|2025-01-17 08:49:20|325|324.9|325.1|324.9|325.1|324.9|325|324.9|763
1737103820000|2025-01-17 08:50:20|325.3|324.8|325.3|324.8|325.3|324.8|325.3|324.8|76
1737103840000|2025-01-17 08:50:40||324.7||324.7||324.7||324.7|1017
1737103860000|2025-01-17 08:51:00||324.6||324.6||324.6||324.6|0
1737103870000|2025-01-17 08:51:10||324.7||324.7||324.7||324.7|0
1737103890000|2025-01-17 08:51:30|||||||||207
1737103910000|2025-01-17 08:51:50||324.8||324.8||324.8||324.8|0
1737103920000|2025-01-17 08:52:00||324.7||324.7||324.7||324.7|0
1737103930000|2025-01-17 08:52:10||324.8||324.8||324.8||324.8|0
1737103970000|2025-01-17 08:52:50|||||||||10
1737104030000|2025-01-17 08:53:50|325.2||325.2||325.2||325.2||5
1737104110000|2025-01-17 08:55:10|||||||||173
1737104210000|2025-01-17 08:56:50|325.1||325.1||325.1||325.1||10
1737104250000|2025-01-17 08:57:30|||||||||483
1737104340000|2025-01-17 08:59:00|325.2|324.9|325.4|324.9|325.4|324.9|325.2|324.9|974
1737104350000|2025-01-17 08:59:10|325.6||325.6||325.6||325.6||742
1737104360000|2025-01-17 08:59:20|||||||||1130
1737104380000|2025-01-17 08:59:40|||||||||15000
1737104400000|2025-01-17 09:00:00|||||||||15000
1737104460000|2025-01-17 09:01:00||325||325||325||325|149
1737104520000|2025-01-17 09:02:00|||||||||10
1737104590000|2025-01-17 09:03:10|||||||||371
1737104640000|2025-01-17 09:04:00|326.2|325.1|326.2|325.4|326.2|325.4|326.2|325.1|478
1737104760000|2025-01-17 09:06:00|326.8|325.5|326.8|326|326.8|326|326.8|325.5|792
1737104780000|2025-01-17 09:06:20||326.1||326.1||326.1||326.1|322
1737104820000|2025-01-17 09:07:00|327.2|326.5|327.2|326.4|327.2|326.5|327.2|326.4|629
1737104830000|2025-01-17 09:07:10|327.3|326.5|327.3|326.7|327.3|326.7|327.3|326.5|4059
1737104840000|2025-01-17 09:07:20|327.2|326.6|326.9|326.4|327.2|326.6|326.9|326.4|36
1737104850000|2025-01-17 09:07:30||326.5||326.5||326.5||326.5|0
1737104860000|2025-01-17 09:07:40|326.8|326.1|326.6|326.1|326.8|326.1|326.6|326.1|64
1737105030000|2025-01-17 09:10:30|||||||||377
1737105120000|2025-01-17 09:12:00|327.2|326.4|327.2|326.4|327.2|326.4|327.2|326.4|6230
1737105210000|2025-01-17 09:13:30|||||||||2812
1737105280000|2025-01-17 09:14:40||326.5||326.5||326.5||326.5|0
1737105290000|2025-01-17 09:14:50||326.6||326.6||326.6||326.6|0
1737105330000|2025-01-17 09:15:30|327.3|326.7|327.3|327|327.3|327|327.3|326.7|12
1737105390000|2025-01-17 09:16:30|327.5||327.5||327.5||327.5||396
1737105400000|2025-01-17 09:16:40||326.9||327||327||326.9|475
1737105420000|2025-01-17 09:17:00||326.9||327||327||326.9|0
1737105430000|2025-01-17 09:17:10||326.9||326.9||327||326.9|0
1737105440000|2025-01-17 09:17:20||327||327||327||327|0
1737105450000|2025-01-17 09:17:30||326.9||326.9||326.9||326.9|0
1737105500000|2025-01-17 09:18:20|327.2|327|327.2|326.6|327.2|327|327.2|326.6|316
1737105520000|2025-01-17 09:18:40|327.1||327.1||327.1||327.1||0
1737105530000|2025-01-17 09:18:50|||||||||276
1737105560000|2025-01-17 09:19:20|326.9|326.3|326.9|326.3|326.9|326.3|326.9|326.3|532
1737105630000|2025-01-17 09:20:30|||||||||7
1737105670000|2025-01-17 09:21:10|||||||||277
1737105680000|2025-01-17 09:21:20|326.8||326.8||326.8||326.8||1000
1737105710000|2025-01-17 09:21:50|||||||||312
1737105740000|2025-01-17 09:22:20|326.5|326.2|326.4|326.2|326.5|326.2|326.4|326.2|988
1737105800000|2025-01-17 09:23:20|||||||||60
1737105860000|2025-01-17 09:24:20|326.3|326|326.3|326|326.3|326|326.3|326|222
1737105870000|2025-01-17 09:24:30|326.2||326.2||326.2||326.2||0
1737105890000|2025-01-17 09:24:50|326.1|325.9|326|325.7|326.1|325.9|326|325.7|123
1737105900000|2025-01-17 09:25:00|325.9|325.6|325.9|325.6|325.9|325.6|325.9|325.6|583
1737105920000|2025-01-17 09:25:20|326||326||326||326||160
1737105970000|2025-01-17 09:26:10|||||||||1007
1737106000000|2025-01-17 09:26:40|325.7|325|325.7|325|325.7|325|325.7|325|448
1737106020000|2025-01-17 09:27:00|||||||||199
1737106030000|2025-01-17 09:27:10|326|325.5|326|325.5|326|325.5|326|325.5|1194
1737106040000|2025-01-17 09:27:20||325.4||325.4||325.4||325.3|0
1737106060000|2025-01-17 09:27:40||325.3||325.3||325.3||325.3|0
1737106070000|2025-01-17 09:27:50||325.2||325.2||325.2||325.2|0
1737106080000|2025-01-17 09:28:00||325.3||325.3||325.3||325.2|0
1737106090000|2025-01-17 09:28:10||325.2||325.3||325.3||325.2|0
1737106100000|2025-01-17 09:28:20|325.9|325.2|325.9|325.2|325.9|325.2|325.9|325.2|0
1737106120000|2025-01-17 09:28:40||325.1||325.1||325.1||325.1|0
1737106130000|2025-01-17 09:28:50||325.2||325.1||325.2||325.1|0
1737106140000|2025-01-17 09:29:00||325||325||325||325|0
1737106190000|2025-01-17 09:29:50|||||||||36
1737106250000|2025-01-17 09:30:50|325.8|325.1|325.8|325.1|325.8|325.1|325.8|325.1|312
1737106290000|2025-01-17 09:31:30|325.7|325.2|325.9|325.2|325.9|325.2|325.7|325.2|14
1737106300000|2025-01-17 09:31:40|325.8||325.8||325.8||325.8||0
1737106310000|2025-01-17 09:31:50|325.9||325.8||325.9||325.8||0
1737106320000|2025-01-17 09:32:00|325.9|325.1|325.9|325.4|325.9|325.4|325.9|325.1|200
1737106360000|2025-01-17 09:32:40|325.8|325.2|325.8|325.1|325.8|325.2|325.8|325.1|200
1737106370000|2025-01-17 09:32:50|325.9|325.2|325.9|325.2|325.9|325.3|325.9|325.2|0
1737106380000|2025-01-17 09:33:00||325.3||325.2||325.3||325.2|0
1737106400000|2025-01-17 09:33:20|325.8|325.1|325.8|325.1|325.8|325.1|325.8|325.1|0
1737106410000|2025-01-17 09:33:30|||||||||38
1737106500000|2025-01-17 09:35:00|||||||||728
1737106610000|2025-01-17 09:36:50||325.2||325.2||325.2||325.2|240
1737106700000|2025-01-17 09:38:20|||||||||1453
1737106770000|2025-01-17 09:39:30|325.7|325.1|325.7|325.1|325.7|325.1|325.7|325.1|1277
1737106940000|2025-01-17 09:42:20|325.6||325.6||325.6||325.6||621
1737106950000|2025-01-17 09:42:30|325.5|325.4|325.9|325.5|325.9|325.5|325.5|325.4|211
1737106960000|2025-01-17 09:42:40|||||||||264
1737106970000|2025-01-17 09:42:50|325.6|325.2|325.6|325.2|325.6|325.2|325.6|325.2|203
1737106980000|2025-01-17 09:43:00|325.7||325.7||325.7||325.7||0
1737106990000|2025-01-17 09:43:10|325.8||325.8||325.8||325.8||0
1737107000000|2025-01-17 09:43:20|325.9||325.8||325.9||325.8||0
1737107040000|2025-01-17 09:44:00|||||||||1000
1737107080000|2025-01-17 09:44:40|325.7||325.7||325.7||325.7||0
1737107090000|2025-01-17 09:44:50|325.8||325.8||325.8||325.8||207
1737107130000|2025-01-17 09:45:30|||||||||44
1737107210000|2025-01-17 09:46:50|||||||||1326
1737107220000|2025-01-17 09:47:00|325.7||325.8||325.8||325.7||482
1737107250000|2025-01-17 09:47:30|||||||||8038
1737107320000|2025-01-17 09:48:40|||||||||643
1737107330000|2025-01-17 09:48:50|325.4|324.9|325.4|324.9|325.4|324.9|325.4|324.9|118
1737107340000|2025-01-17 09:49:00|325.5||325.5||325.5||325.5||0
1737107380000|2025-01-17 09:49:40|325.6||325.6||325.6||325.6||0
1737107400000|2025-01-17 09:50:00|325.5||325.5||325.5||325.5||0
1737107470000|2025-01-17 09:51:10|325.4||325.4||325.4||325.4||1543
1737107620000|2025-01-17 09:53:40|325.3||325.3||325.3||325.3||0
1737107640000|2025-01-17 09:54:00|325.2|324.7|325.1|324.7|325.2|324.7|325.1|324.7|213
1737107650000|2025-01-17 09:54:10|325|324.3|324.8|324.3|325|324.3|324.8|324.3|548
1737107660000|2025-01-17 09:54:20|324.7||324.7||324.7||324.7||414
1737107690000|2025-01-17 09:54:50|||||||||500
1737107700000|2025-01-17 09:55:00|||||||||896
1737107710000|2025-01-17 09:55:10|||||||||308
1737107720000|2025-01-17 09:55:20|||||||||2000
1737107730000|2025-01-17 09:55:30|324.8||324.8||324.8||324.8||392
1737107770000|2025-01-17 09:56:10|324.7||324.7||324.7||324.7||0
1737107780000|2025-01-17 09:56:20|324.6||324.7||324.7||324.6||10
1737107790000|2025-01-17 09:56:30|||||||||3010
1737107810000|2025-01-17 09:56:50|324.5|324|324.8|324.4|324.8|324.4|324.5|324|598
1737107820000|2025-01-17 09:57:00||324.3||324.3||324.4||324.3|1095
1737107860000|2025-01-17 09:57:40|||||||||208
1737107940000|2025-01-17 09:59:00|||||||||2220
1737107960000|2025-01-17 09:59:20|||||||||902
1737107970000|2025-01-17 09:59:30|||||||||207
1737108010000|2025-01-17 10:00:10|||||||||18398
1737108040000|2025-01-17 10:00:40|||||||||471
1737108110000|2025-01-17 10:01:50|324.7||324.6||324.7||324.6||400
1737108120000|2025-01-17 10:02:00||324.2||324.3||324.3||324.2|482
1737108180000|2025-01-17 10:03:00||324.4||324.4||324.4||324.4|395
1737108190000|2025-01-17 10:03:10|325|324.7|325.1|324.7|325.3|324.7|325|324.7|546
1737108240000|2025-01-17 10:04:00|||||||||15
1737108250000|2025-01-17 10:04:10|||||||||1
1737108280000|2025-01-17 10:04:40|||||||||723
1737108320000|2025-01-17 10:05:20|325.3|324.8|325.3|324.9|325.3|324.9|325.3|324.8|38
1737108330000|2025-01-17 10:05:30|325.4|325|325.4|325.1|325.4|325.1|325.4|325|535
1737108340000|2025-01-17 10:05:40|325.9|325.2|325.8|325.2|325.9|325.2|325.8|325.2|319
1737108350000|2025-01-17 10:05:50|325.9||325.9||325.9||325.9||0
1737108360000|2025-01-17 10:06:00|325.8|325.1|325.7|325.1|325.8|325.1|325.7|325.1|0
1737108370000|2025-01-17 10:06:10|325.5||325.5||325.5||325.5||0
1737108380000|2025-01-17 10:06:20|325.7|325.3|325.7|325.3|325.7|325.3|325.7|325.3|47
1737108390000|2025-01-17 10:06:30|325.5|325.2|325.3|325.1|325.5|325.2|325.3|325.1|2828
1737108400000|2025-01-17 10:06:40|||||||||1346
1737108410000|2025-01-17 10:06:50|325.4||325.6||325.6||325.4||195
1737108450000|2025-01-17 10:07:30|325.5|325.2|325.6|325.2|325.6|325.2|325.5|325.2|368
1737108460000|2025-01-17 10:07:40|325.8|325.4|325.8|325.4|325.8|325.4|325.8|325.4|102
1737108470000|2025-01-17 10:07:50|||||||||828
1737108500000|2025-01-17 10:08:20|325.9|325.5|325.9|325.5|325.9|325.5|325.9|325.5|550
1737108530000|2025-01-17 10:08:50|326|325.7|326.1|325.7|326.1|325.8|326|325.7|436
1737108550000|2025-01-17 10:09:10|||||||||3500
1737108600000|2025-01-17 10:10:00|326|325.5|326.1|325.5|326.1|325.5|326|325.5|193
1737108610000|2025-01-17 10:10:10|||||||||644
1737108630000|2025-01-17 10:10:30||325.6||325.6||325.6||325.6|0
1737108720000|2025-01-17 10:12:00||325.5||325.6||325.6||325.5|3500
1737108730000|2025-01-17 10:12:10||325.5||325.5||325.5||325.5|0
1737108810000|2025-01-17 10:13:30||325.6||325.6||325.6||325.6|0
1737108820000|2025-01-17 10:13:40||325.5||325.5||325.5||325.5|788
1737108920000|2025-01-17 10:15:20||325.6||325.6||325.6||325.6|71
1737108980000|2025-01-17 10:16:20|326||326.1||326.1||326||0
1737108990000|2025-01-17 10:16:30|||||||||1000
1737109020000|2025-01-17 10:17:00|||||||||48
1737109070000|2025-01-17 10:17:50|||||||||1500
1737109090000|2025-01-17 10:18:10|326||326||326||326||0
1737109110000|2025-01-17 10:18:30|||||||||543
1737109130000|2025-01-17 10:18:50|325.9|325.5|325.9|325.5|325.9|325.5|325.9|325.5|0
1737109150000|2025-01-17 10:19:10||325.6||325.6||325.6||325.6|0
1737109200000|2025-01-17 10:20:00|||||||||306
1737109230000|2025-01-17 10:20:30|325.8|325.4|325.8|325.4|325.8|325.4|325.8|325.4|396
1737109240000|2025-01-17 10:20:40|325.7||325.7||325.7||325.7||0
1737109250000|2025-01-17 10:20:50|||||||||854
1737109270000|2025-01-17 10:21:10|325.2|324.9|325.2|324.9|325.2|324.9|325.2|324.9|81
1737109280000|2025-01-17 10:21:20|325.1|324.8|325.2|324.8|325.2|324.8|324.9|324.8|568
1737109300000|2025-01-17 10:21:40|||||||||794
1737109320000|2025-01-17 10:22:00|325|324.5|325|324.5|325|324.5|325|324.5|332
1737109360000|2025-01-17 10:22:40|324.6|324.3|324.5|324.3|324.6|324.3|324.5|324.3|377
1737109370000|2025-01-17 10:22:50|324.7|324.4|324.7|324.4|324.7|324.4|324.7|324.4|263
1737109390000|2025-01-17 10:23:10||324.3||324.3||324.3||324.3|294
1737109400000|2025-01-17 10:23:20||324.4||324.4||324.4||324.4|75
1737109440000|2025-01-17 10:24:00|||||||||1357
1737109480000|2025-01-17 10:24:40|||||||||100
1737109510000|2025-01-17 10:25:10|||||||||663
1737109570000|2025-01-17 10:26:10|||||||||390
1737109580000|2025-01-17 10:26:20||324.3||324.3||324.3||324.3|0
1737109630000|2025-01-17 10:27:10|||||||||1
1737109700000|2025-01-17 10:28:20|||||||||1
1737109800000|2025-01-17 10:30:00|324.8|324.5|324.8|324.4|324.8|324.5|324.8|324.3|150
1737109810000|2025-01-17 10:30:10|324.9|324.5|324.7|324.4|324.9|324.6|324.7|324.4|33519
1737109840000|2025-01-17 10:30:40|324.4|324.3|324.4|324.1|324.4|324.3|324.4|324.1|3357
1737109850000|2025-01-17 10:30:50|324.5||324.5||324.5||324.5||0
1737109910000|2025-01-17 10:31:50|||||||||15
1737109920000|2025-01-17 10:32:00|324.7|324.3|324.5|324.1|324.7|324.3|324.5|324.1|306
1737109950000|2025-01-17 10:32:30|324.3|324|324.3|324|324.3|324|324.3|324|497
1737109970000|2025-01-17 10:32:50|324.2|324.1|324.2|324.1|324.2|324.1|324.2|324.1|1838
1737109980000|2025-01-17 10:33:00||324||324||324||324|639
1737110040000|2025-01-17 10:34:00|323.7|323.4|323.9|323.5|323.9|323.5|323.7|323.4|1496
1737110110000|2025-01-17 10:35:10|||||||||470
1737110140000|2025-01-17 10:35:40||323.4||323.4||323.4||323.4|0
1737110270000|2025-01-17 10:37:50|323.8||323.9||323.9||323.8||556
1737110300000|2025-01-17 10:38:20|324.2|323.7|324.2|323.7|324.2|323.7|324.2|323.7|1081
1737110320000|2025-01-17 10:38:40|||||||||182
1737110340000|2025-01-17 10:39:00||323.8||323.8||323.8||323.8|0
1737110350000|2025-01-17 10:39:10||323.7||323.7||323.7||323.7|0
1737110370000|2025-01-17 10:39:30|323.9|323.4|323.9|323.4|323.9|323.4|323.9|323.4|252
1737110410000|2025-01-17 10:40:10|||||||||755
1737110470000|2025-01-17 10:41:10|323.8||323.8||323.8||323.8||0
1737110550000|2025-01-17 10:42:30|||||||||500
1737110600000|2025-01-17 10:43:20|323.5|323.2|323.4|323.2|323.5|323.2|323.4|323.2|444
1737110610000|2025-01-17 10:43:30|||||||||207
1737110620000|2025-01-17 10:43:40|323.5||323.5||323.5||323.5||37
1737110630000|2025-01-17 10:43:50||323.1||323.1||323.1||323.1|0
1737110650000|2025-01-17 10:44:10|||||||||3000
1737110760000|2025-01-17 10:46:00|323.8|323.4|323.8|323.4|323.8|323.4|323.8|323.4|550
1737110770000|2025-01-17 10:46:10||323.5||323.5||323.5||323.5|0
1737110780000|2025-01-17 10:46:20|323.9||323.9||323.9||323.9||19
1737110800000|2025-01-17 10:46:40|||||||||6815
1737110880000|2025-01-17 10:48:00|323.7|323.2|323.7|323.3|323.7|323.3|323.7|323.2|665
1737110920000|2025-01-17 10:48:40|||||||||175
1737110970000|2025-01-17 10:49:30||323.4||323.3||323.4||323.3|0
1737110990000|2025-01-17 10:49:50|323.8|323.4|323.7|323.3|323.8|323.4|323.7|323.3|93
1737111000000|2025-01-17 10:50:00|323.4|323|323.3|323|323.4|323|323.3|323|110
1737111010000|2025-01-17 10:50:10|323.2|322.9|323.1|322.9|323.2|322.9|323.1|322.9|590
1737111020000|2025-01-17 10:50:20|323|323|323.5|323.3|323.6|323.3|323|323|24
1737111030000|2025-01-17 10:50:30|323.4||323.6||323.7||323.4||1337
1737111040000|2025-01-17 10:50:40|323.8|323.4|323.6|323.3|323.9|323.4|323.4|323.3|726
1737111050000|2025-01-17 10:50:50|323.5|323.2|323.8|323.3|323.9|323.3|323.5|323.2|1
1737111060000|2025-01-17 10:51:00|323.9|323.4|323.8|323.4|323.9|323.4|323.8|323.4|53
1737111070000|2025-01-17 10:51:10|323.5|323.8|324.2|323.8|324.2|323.8|323.5|323.8|1421
1737111080000|2025-01-17 10:51:20|324.1|323.9|324.1|323.8|324.1|323.9|324|323.8|496
1737111090000|2025-01-17 10:51:30|324.2||324.1||324.2||324.1||5
1737111100000|2025-01-17 10:51:40|323.9||324.2||324.2||323.9||58
1737111110000|2025-01-17 10:51:50|324.1||323.9||324.1||323.9||50
1737111120000|2025-01-17 10:52:00|323.8|323.7|323.8|323.7|323.8|323.7|323.8|323.7|295
1737111130000|2025-01-17 10:52:10|323.7|323.6|323.7|323.5|323.8|323.6|323.7|323.5|6
1737111140000|2025-01-17 10:52:20|323.6|323.4|323.5|323.3|323.6|323.4|323.5|323.3|707
1737111150000|2025-01-17 10:52:30|323.4|323.4|323.4|323.3|323.4|323.4|323.4|323.3|244
1737111160000|2025-01-17 10:52:40|323.3|323.2|323.7|323.2|323.7|323.3|323.3|323.2|75
1737111170000|2025-01-17 10:52:50|323.6|323.4|323.6|323.4|323.9|323.6|323.6|323.4|158
1737111180000|2025-01-17 10:53:00|323.8||323.8||323.9||323.8||210
1737111190000|2025-01-17 10:53:10|323.6||323.9||323.9||323.6||59
1737111200000|2025-01-17 10:53:20|323.8||323.5||323.8||323.5||42
1737111210000|2025-01-17 10:53:30|323.8|323.5|323.8|323.5|324.1|323.5|323.8|323.5|8
1737111220000|2025-01-17 10:53:40|323.6||323.9||323.9||323.6||58
1737111230000|2025-01-17 10:53:50|323.8||323.6||323.8||323.6||48
1737111240000|2025-01-17 10:54:00|323.8||323.7||323.8||323.7||8
1737111250000|2025-01-17 10:54:10|323.6||323.8||323.8||323.6||58
1737111260000|2025-01-17 10:54:20|323.7||323.8||323.8||323.6||50
1737111270000|2025-01-17 10:54:30|324||323.7||324||323.7||5
1737111280000|2025-01-17 10:54:40|323.6||323.7||323.7||323.6||215
1737111290000|2025-01-17 10:54:50|323.8|323.6|323.8|323.6|323.9|323.6|323.7|323.6|51
1737111300000|2025-01-17 10:55:00|323.9||323.8||323.9||323.8||8
1737111310000|2025-01-17 10:55:10|323.6|323.5|323.9|323.6|323.9|323.6|323.6|323.5|13
1737111320000|2025-01-17 10:55:20|323.8||323.8||323.9||323.7||2934
1737111330000|2025-01-17 10:55:30|323.9|323.5|323.8|323.5|323.9|323.5|323.8|323.5|5
1737111340000|2025-01-17 10:55:40|323.6|323.6|323.8|323.5|323.9|323.6|323.6|323.5|1122
1737111350000|2025-01-17 10:55:50|323.7||323.6||323.7||323.6||4
1737111360000|2025-01-17 10:56:00|323.7||323.7||323.8||323.7||3
1737111370000|2025-01-17 10:56:10|323.5|323.4|323.7|323.4|323.7|323.4|323.5|323.4|13
1737111380000|2025-01-17 10:56:20|323.6|323.2|323.4|323.3|323.6|323.3|323.4|323.2|257
1737111390000|2025-01-17 10:56:30|323.6|323.4|323.7|323.4|323.8|323.4|323.6|323.4|3
1737111400000|2025-01-17 10:56:40|323.5||323.7||323.7||323.5||58
1737111410000|2025-01-17 10:56:50|323.6||323.7||323.7||323.5||1184
1737111420000|2025-01-17 10:57:00|323.8|323.5|323.8|323.5|323.8|323.5|323.7|323.5|1892
1737111430000|2025-01-17 10:57:10|323.7||323.8||323.8||323.7||58
1737111440000|2025-01-17 10:57:20|323.7|323.4|323.5|323.4|323.7|323.4|323.5|323.4|50
1737111450000|2025-01-17 10:57:30|323.6|323.5|323.8|323.5|323.8|323.5|323.6|323.5|533
1737111460000|2025-01-17 10:57:40|324|323.6|324.3|324.1|324.3|324.1|323.9|323.6|809
1737111470000|2025-01-17 10:57:50|324.2||324.2||324.2||324.2||50
1737111480000|2025-01-17 10:58:00|324.3||324.4||324.5||324.3||8
1737111490000|2025-01-17 10:58:10|324.2||324.5||324.5||324.2||58
1737111500000|2025-01-17 10:58:20|324.4||324.2||324.4||324.2||10
1737111510000|2025-01-17 10:58:30|324.4|324|324.4|324|324.5|324|324.4|324|506
1737111520000|2025-01-17 10:58:40|324.1|324.1|324.5|324.1|324.5|324.1|324.1|324.1|214
1737111530000|2025-01-17 10:58:50|324.4||324.2||324.4||324.2||50
1737111540000|2025-01-17 10:59:00|324.4||324.4||324.5||324.4||9
1737111550000|2025-01-17 10:59:10|324.2||324.5||324.5||324.2||8
1737111560000|2025-01-17 10:59:20|324.4||324.2||324.4||324.2||50
1737111570000|2025-01-17 10:59:30|324.4||324.4||324.5||324.4||8
1737111580000|2025-01-17 10:59:40|324.2||324.4||324.4||324.2||58
1737111590000|2025-01-17 10:59:50|324.3||324.2||324.3||324.2||50
1737111600000|2025-01-17 11:00:00|324.5|324.4|325.1|324.7|325.4|324.9|324.5|324.4|350
1737111610000|2025-01-17 11:00:10|325.2|324.8|325.2|324.8|325.2|324.8|325.2|324.8|1
1737111620000|2025-01-17 11:00:20|324.9|324.7|324.9|324.5|324.9|324.7|324.9|324.5|427
1737111630000|2025-01-17 11:00:30|324.7|324.4|324.6|324.2|324.7|324.4|324.6|324.2|832
1737111640000|2025-01-17 11:00:40|||||||||8
1737111670000|2025-01-17 11:01:10|324.5|324.1|324.1|323.7|324.5|324.1|324.1|323.7|176
1737111680000|2025-01-17 11:01:20|||||||||13071
1737111690000|2025-01-17 11:01:30|324.2||324.2||324.2||324.2||0
1737111770000|2025-01-17 11:02:50|324.4|323.9|324.4|323.9|324.4|323.9|324.4|323.9|36
1737111810000|2025-01-17 11:03:30||324||324||324||324|636
1737111900000|2025-01-17 11:05:00|||||||||6
1737112070000|2025-01-17 11:07:50|||||||||4
1737112130000|2025-01-17 11:08:50|324.5|324.1|324.6|324.3|324.6|324.3|324.5|324.1|340
1737112190000|2025-01-17 11:09:50|||||||||61
1737112200000|2025-01-17 11:10:00||324.1||324.1||324.2||324.1|0
1737112220000|2025-01-17 11:10:20|||||||||100
1737112250000|2025-01-17 11:10:50|||||||||44
1737112340000|2025-01-17 11:12:20||324.2||324.3||324.3||324.2|798
1737112460000|2025-01-17 11:14:20|||||||||78
1737112470000|2025-01-17 11:14:30|||||||||72
1737112500000|2025-01-17 11:15:00|||||||||1
1737112530000|2025-01-17 11:15:30|||||||||1135
1737112550000|2025-01-17 11:15:50|324.8|324.4|324.9|324.4|324.9|324.4|324.8|324.4|463
1737112560000|2025-01-17 11:16:00|325||325||325||325||0
1737112620000|2025-01-17 11:17:00|324.7|324.5|325|324.8|325|324.8|324.7|324.5|38
1737112630000|2025-01-17 11:17:10|324.8|324.5|325|324.5|325|324.5|324.8|324.5|111
1737112640000|2025-01-17 11:17:20|325.5|324.6|325.5|324.9|325.5|324.9|325.5|324.6|149
1737112650000|2025-01-17 11:17:30|325.3||325.4||325.4||325.3||59
1737112710000|2025-01-17 11:18:30|||||||||304
1737112720000|2025-01-17 11:18:40||324.8||324.8||324.8||324.8|0
1737112760000|2025-01-17 11:19:20||324.9||324.9||324.9||324.9|0
1737112800000|2025-01-17 11:20:00|325.3|324.8|325.2|324.8|325.3|324.8|325.2|324.8|42
1737112820000|2025-01-17 11:20:20|325.3|324.9|325.3|324.9|325.3|324.9|325.3|324.9|396
1737112860000|2025-01-17 11:21:00|||||||||50
1737112870000|2025-01-17 11:21:10||325||325||325||325|12
1737112980000|2025-01-17 11:23:00|||||||||674
1737113060000|2025-01-17 11:24:20||325.1||325.1||325.1||325.1|191
1737113080000|2025-01-17 11:24:40|325.2|325|325.3|325|325.3|325|325.2|325|121
1737113140000|2025-01-17 11:25:40||324.9||324.9||324.9||324.9|815
1737113220000|2025-01-17 11:27:00|||||||||411
1737113270000|2025-01-17 11:27:50|||||||||6013
1737113280000|2025-01-17 11:28:00|||||||||8
1737113300000|2025-01-17 11:28:20|||||||||7
1737113310000|2025-01-17 11:28:30|||||||||8
1737113370000|2025-01-17 11:29:30|||||||||781
1737113430000|2025-01-17 11:30:30|325.4|325.2|325.3|324.9|325.4|325.2|325.3|324.9|1109
1737113450000|2025-01-17 11:30:50|325.1|324.8|325.2|324.8|325.2|324.8|325.1|324.8|61
1737113460000|2025-01-17 11:31:00|325.3||325.3||325.3||325.3||0
1737113500000|2025-01-17 11:31:40|||||||||950
1737113670000|2025-01-17 11:34:30|||||||||722
1737113730000|2025-01-17 11:35:30|||||||||557
1737113760000|2025-01-17 11:36:00|||||||||521
1737113770000|2025-01-17 11:36:10||324.9||324.9||324.9||324.9|175
1737113790000|2025-01-17 11:36:30|||||||||623
1737113870000|2025-01-17 11:37:50|||||||||435
1737113890000|2025-01-17 11:38:10|324.6|324.3|324.5|323.9|324.6|324.3|324.5|323.9|748
1737113900000|2025-01-17 11:38:20|324.4||324.4||324.4||324.4||0
1737113930000|2025-01-17 11:38:50|324.3||324.3||324.3||324.3||0
1737113980000|2025-01-17 11:39:40|324|323.5|323.9|323.5|324|323.5|323.9|323.5|3
1737114000000|2025-01-17 11:40:00||323.2||323.2||323.2||323.2|0
1737114020000|2025-01-17 11:40:20||323.3||323.3||323.3||323.3|0
1737114050000|2025-01-17 11:40:50||323.2||323.2||323.2||323.2|0
1737114070000|2025-01-17 11:41:10||323.3||323.7||323.7||323.3|0
1737114080000|2025-01-17 11:41:20|323.7|323.2|323.5|323.1|323.7|323.2|323.5|323.1|1556
1737114120000|2025-01-17 11:42:00|||||||||1537
1737114140000|2025-01-17 11:42:20|||||||||858
1737114160000|2025-01-17 11:42:40||323||323||323||323|0
1737114260000|2025-01-17 11:44:20|323.4||323.4||323.4||323.4||603
1737114290000|2025-01-17 11:44:50|||||||||30
1737114300000|2025-01-17 11:45:00|||||||||931
1737114320000|2025-01-17 11:45:20|||||||||9
1737114420000|2025-01-17 11:47:00|323.2|323.1|323.4|323.2|323.4|323.2|323.2|323|532
1737114470000|2025-01-17 11:47:50||323||323||323||323|415
1737114480000|2025-01-17 11:48:00||323.1||323.1||323.1||323.1|0
1737114570000|2025-01-17 11:49:30|323.5|323.2|323.5|323.2|323.5|323.2|323.5|323.1|636
1737114580000|2025-01-17 11:49:40|322.9|322.7|322.9|322.7|322.9|322.7|322.9|322.7|742
1737114590000|2025-01-17 11:49:50|322.5|322.1|322.4|322|322.6|322.1|322.2|321.8|3203
1737114640000|2025-01-17 11:50:40|||||||||4818
1737114670000|2025-01-17 11:51:10|322.5|322.3|322.5|322.3|322.5|322.3|322.5|322.1|803
1737114740000|2025-01-17 11:52:20|322.6|322.4|322.6|322.3|322.6|322.4|322.6|322.3|843
1737114770000|2025-01-17 11:52:50|||||||||1095
1737114840000|2025-01-17 11:54:00|||||||||160
1737114890000|2025-01-17 11:54:50|||||||||1229
1737114900000|2025-01-17 11:55:00|322.2|322|322.3|322|322.3|322|322.2|322|69
1737114910000|2025-01-17 11:55:10|322|321.7|321.6|321|322|321.7|321.6|321|2155
1737114920000|2025-01-17 11:55:20||321.1||321||321.1||321|0
1737114930000|2025-01-17 11:55:30|||||||||2547
1737114980000|2025-01-17 11:56:20|321.7|321.3|321.7|321.2|321.7|321.3|321.7|321.2|900
1737114990000|2025-01-17 11:56:30|||||||||1000
1737115010000|2025-01-17 11:56:50|321.8|321.3|321.9|321.3|321.9|321.3|321.8|321.3|548
1737115040000|2025-01-17 11:57:20|||||||||1545
1737115050000|2025-01-17 11:57:30|||||||||1500
1737115060000|2025-01-17 11:57:40|||||||||1
1737115080000|2025-01-17 11:58:00|||||||||3
1737115090000|2025-01-17 11:58:10|||||||||1
1737115130000|2025-01-17 11:58:50||321.4||321.4||321.4||321.4|275
1737115160000|2025-01-17 11:59:20|||||||||25
1737115210000|2025-01-17 12:00:10|322.2|321.8|322.3|321.9|322.3|321.9|322.2|321.8|1072
1737115320000|2025-01-17 12:02:00||322||322||322||322|537
1737115350000|2025-01-17 12:02:30|322.5|322.1|322.5|322.2|322.5|322.2|322.5|322.1|588
1737115360000|2025-01-17 12:02:40|322.6||322.6||322.6||322.6||0
1737115430000|2025-01-17 12:03:50|322.4|322|322.4|322|322.4|322|322.4|322|405
1737115440000|2025-01-17 12:04:00|322.1|321.9|322.1|321.9|322.1|321.9|322.1|321.9|261
1737115450000|2025-01-17 12:04:10|322.2|321.8|322.1|321.5|322.2|321.8|322|321.5|1032
1737115470000|2025-01-17 12:04:30|322||322||322||322||237
1737115480000|2025-01-17 12:04:40|321.9||321.9||321.9||321.9||665
1737115520000|2025-01-17 12:05:20|321.8||321.8||321.8||321.8||0
1737115530000|2025-01-17 12:05:30|||||||||43
1737115590000|2025-01-17 12:06:30|||||||||350
1737115640000|2025-01-17 12:07:20|321.9|321.8|322.4|322.1|322.4|322.1|321.9|321.8|1642
1737115680000|2025-01-17 12:08:00||322.2||322.2||322.2||322.2|39
1737115690000|2025-01-17 12:08:10|322.7||322.7||322.7||322.7||55
1737115740000|2025-01-17 12:09:00|322.6||322.6||322.6||322.6||8
1737115750000|2025-01-17 12:09:10|||||||||500
1737115820000|2025-01-17 12:10:20|||||||||3045
1737115880000|2025-01-17 12:11:20|323|322.3|323|322.5|323|322.5|323|322.3|411
1737115900000|2025-01-17 12:11:40|322.9|322.6|322.9|322.5|322.9|322.6|322.9|322.5|0
1737115910000|2025-01-17 12:11:50|323||323||323||323||0
1737115930000|2025-01-17 12:12:10|322.7||322.9||322.9||322.7||0
1737115940000|2025-01-17 12:12:20|322.7||322.9||322.9||322.7||0
1737115950000|2025-01-17 12:12:30|322.7||322.7||322.7||322.7||0
1737115960000|2025-01-17 12:12:40|323.9|323.5|324.1|323.6|324.1|323.6|323.9|323.5|334
1737115970000|2025-01-17 12:12:50|324||324||324||324||0
1737115980000|2025-01-17 12:13:00|323.9|323.3|323.7|323.3|323.9|323.3|323.5|323.3|42
1737115990000|2025-01-17 12:13:10|323.4|323.1|323.3|323|323.4|323.1|323.3|323|43
1737116000000|2025-01-17 12:13:20|323|322.8|323.2|322.8|323.2|322.8|323|322.8|59
1737116010000|2025-01-17 12:13:30|323.1||323.1||323.1||323.1||0
1737116030000|2025-01-17 12:13:50|||||||||1250
1737116040000|2025-01-17 12:14:00||322.9||322.8||322.9||322.8|173
1737116100000|2025-01-17 12:15:00|||||||||5
1737116130000|2025-01-17 12:15:30||323||323||323||323|502
1737116140000|2025-01-17 12:15:40|||||||||27
1737116150000|2025-01-17 12:15:50|323.4|323.1|323.4|323|323.4|323.1|323.4|323|28
1737116160000|2025-01-17 12:16:00|323.5|323.1|323.5|323.1|323.5|323.1|323.5|323.1|0
1737116200000|2025-01-17 12:16:40||323||323.1||323.1||323|0
1737116210000|2025-01-17 12:16:50||323||323||323||323|0
1737116220000|2025-01-17 12:17:00||323.1||323.1||323.1||323.1|0
1737116230000|2025-01-17 12:17:10||323||323||323||323|0
1737116240000|2025-01-17 12:17:20|||||||||1503
1737116320000|2025-01-17 12:18:40|||||||||129
1737116360000|2025-01-17 12:19:20||323.1||323.1||323.1||323.1|0
1737116420000|2025-01-17 12:20:20|323.4|322.9|323.3|322.9|323.4|322.9|323.3|322.9|694
1737116490000|2025-01-17 12:21:30|||||||||559
1737116500000|2025-01-17 12:21:40|323.7|323.3|324.2|323.5|324.2|323.5|323.7|323.3|308
1737116580000|2025-01-17 12:23:00||323.6||323.6||323.6||323.6|208
1737116660000|2025-01-17 12:24:20|324.3||324.3||324.3||324.3||41
1737116730000|2025-01-17 12:25:30|324.8|324.1|324.8|324.2|324.8|324.2|324.8|324.1|654
1737116750000|2025-01-17 12:25:50||324.3||324.3||324.3||324.3|0
1737116780000|2025-01-17 12:26:20|324.7||324.8||324.8||324.7||0
1737116790000|2025-01-17 12:26:30|324.7|324.2|324.8|324.3|324.8|324.3|324.7|324.2|0
1737116800000|2025-01-17 12:26:40||324.2||324.3||324.3||324.2|0
1737116830000|2025-01-17 12:27:10|324.9|324.4|324.9|324.6|324.9|324.6|324.9|324.4|631
1737116840000|2025-01-17 12:27:20|324.8||324.8||324.8||324.8||0
1737116860000|2025-01-17 12:27:40|324.7|324.4|324.7|324.4|324.7|324.4|324.7|324.4|8
1737116900000|2025-01-17 12:28:20|324.6|324.2|324.6|324.2|324.6|324.2|324.6|324.2|968
1737116930000|2025-01-17 12:28:50|||||||||500
1737116940000|2025-01-17 12:29:00|||||||||39
1737116950000|2025-01-17 12:29:10|||||||||1532
1737116960000|2025-01-17 12:29:20|324.5|324.1|324.5|324.1|324.5|324.1|324.5|324.1|6
1737117020000|2025-01-17 12:30:20|324.4||324.4||324.4||324.4||0
1737117050000|2025-01-17 12:30:50|324.2|323.9|324.2|323.9|324.2|323.9|324.2|323.9|209
1737117060000|2025-01-17 12:31:00|324.1|323.8|324.1|323.8|324.1|323.8|324.1|323.8|65
1737117130000|2025-01-17 12:32:10|||||||||75
1737117140000|2025-01-17 12:32:20|323.9|323.6|323.9|323.6|323.9|323.6|323.9|323.6|1250
1737117150000|2025-01-17 12:32:30|||||||||39
1737117230000|2025-01-17 12:33:50|||||||||12
1737117240000|2025-01-17 12:34:00|324|323.8|324|323.8|324|323.8|324|323.8|594
1737117300000|2025-01-17 12:35:00|||||||||566
1737117310000|2025-01-17 12:35:10|323.7|323.9|323.7|323.3|323.7|323.9|323.7|323.3|131
1737117320000|2025-01-17 12:35:20|323.6||323.6||323.6||323.6||0
1737117410000|2025-01-17 12:36:50|||||||||4
1737117480000|2025-01-17 12:38:00|||||||||41
1737117490000|2025-01-17 12:38:10|323.5||323.5||323.5||323.5||0
1737117520000|2025-01-17 12:38:40||323.1||323.2||323.2||323.1|580
1737117600000|2025-01-17 12:40:00|323.2|322.9|323.2|322.9|323.2|322.9|323.2|322.9|1435
1737117750000|2025-01-17 12:42:30|323.3|323|323.3|323|323.5|323|323.3|323|1886
1737117760000|2025-01-17 12:42:40|323.5|323.1|323.5|323.1|323.5|323.1|323.5|323|52
1737117800000|2025-01-17 12:43:20|323.4|323.3|323.6|323.3|323.6|323.3|323.4|323.3|339
1737117820000|2025-01-17 12:43:40|||||||||3
1737117860000|2025-01-17 12:44:20|323.4|323.2|323.4|323.2|323.4|323.2|323.4|323.2|442
1737117880000|2025-01-17 12:44:40|323.3||323.3||323.3||323.3||0
1737117890000|2025-01-17 12:44:50|323.4|323.1|323.4|323.1|323.4|323.1|323.4|323.1|606
1737117930000|2025-01-17 12:45:30|323.2|323|323.1|322.9|323.2|323|323.1|322.9|736
1737118020000|2025-01-17 12:47:00|||||||||42
1737118100000|2025-01-17 12:48:20|322.9|322.6|322.9|322.6|322.9|322.6|322.9|322.6|88
1737118110000|2025-01-17 12:48:30|323|322.7|323|322.7|323|322.7|323|322.7|315
1737118120000|2025-01-17 12:48:40|323.2|322.9|323.2|322.9|323.2|322.9|323.2|322.9|579
1737118130000|2025-01-17 12:48:50|323.4|323|323.4|323|323.4|323|323.4|323|569
1737118140000|2025-01-17 12:49:00|323.2|322.7|323.2|322.7|323.2|322.7|323.2|322.7|43
1737118150000|2025-01-17 12:49:10|323.1||323.1||323.1||323.1||0
1737118170000|2025-01-17 12:49:30|||||||||6
1737118200000|2025-01-17 12:50:00|323||323||323||323||0
1737118220000|2025-01-17 12:50:20|||||||||3158
1737118260000|2025-01-17 12:51:00||322.6||322.6||322.6||322.6|5
1737118320000|2025-01-17 12:52:00|323.1|322.9|323.4|323.1|323.4|323.1|323.1|322.9|659
1737118330000|2025-01-17 12:52:10|||||||||40
1737118350000|2025-01-17 12:52:30|323.3|322.8|323.4|322.9|323.4|322.9|323.3|322.8|741
1737118530000|2025-01-17 12:55:30|||||||||74
1737118660000|2025-01-17 12:57:40||323||323||323||323|5
1737118670000|2025-01-17 12:57:50||323.1||323.1||323.1||323.1|0
1737118710000|2025-01-17 12:58:30|323.3|323|323.3|323|323.3|323|323.3|323|373
1737118720000|2025-01-17 12:58:40|323.4||323.4||323.4||323.4||0
1737118730000|2025-01-17 12:58:50|||||||||40
1737118770000|2025-01-17 12:59:30|323.2|322.8|323.2|322.9|323.2|322.9|323.2|322.8|1067
1737118790000|2025-01-17 12:59:50|||||||||124
1737118800000|2025-01-17 13:00:00|||||||||829
1737118840000|2025-01-17 13:00:40|323.4|323|323.4|323|323.4|323|323.4|323|441
1737118850000|2025-01-17 13:00:50|323.3|322.9|323.3|322.9|323.3|322.9|323.3|322.9|0
1737118920000|2025-01-17 13:02:00||323||323||323||323|0
1737118930000|2025-01-17 13:02:10||322.9||322.9||322.9||322.9|112
1737118950000|2025-01-17 13:02:30|323.2||323.2||323.2||323.2||0
1737118980000|2025-01-17 13:03:00|323.1|322.7|322.9|322.7|323.1|322.7|322.9|322.7|909
1737119000000|2025-01-17 13:03:20|323.2|322.8|323.2|322.8|323.2|322.8|323.2|322.8|602
1737119190000|2025-01-17 13:06:30|||||||||800
1737119230000|2025-01-17 13:07:10|||||||||151
1737119290000|2025-01-17 13:08:10||322.9||322.9||322.9||322.9|0
1737119310000|2025-01-17 13:08:30|323.1|322.8|323.1|322.8|323.1|322.8|323.1|322.8|60
1737119340000|2025-01-17 13:09:00|||||||||141
1737119360000|2025-01-17 13:09:20|||||||||151
1737119380000|2025-01-17 13:09:40|||||||||5000
1737119390000|2025-01-17 13:09:50|||||||||621
1737119400000|2025-01-17 13:10:00|323.4|322.9|323.4|323|323.4|323|323.4|322.9|2006
1737119520000|2025-01-17 13:12:00|||||||||728
1737119570000|2025-01-17 13:12:50|||||||||1785
1737119600000|2025-01-17 13:13:20||323.1||323.1||323.1||323.1|57
1737119650000|2025-01-17 13:14:10|323.9|323.4|323.9|323.5|323.9|323.5|323.9|323.4|966
1737119760000|2025-01-17 13:16:00|324.1|323.7|323.8|323.5|324.1|323.7|323.8|323.5|403
1737119940000|2025-01-17 13:19:00|323.6|323.3|323.5|323.2|323.6|323.3|323.5|323.2|993
1737120000000|2025-01-17 13:20:00|323.4||323.4||323.4||323.4||241
1737120020000|2025-01-17 13:20:20|323.5||323.5||323.5||323.5||312
1737120250000|2025-01-17 13:24:10|323.4||323.4||323.4||323.4||126
1737120260000|2025-01-17 13:24:20|||||||||1222
1737120290000|2025-01-17 13:24:50|323.8|323.3|323.8|323.3|323.8|323.3|323.8|323.3|401
1737120300000|2025-01-17 13:25:00|323.7||323.6||323.7||323.6||0
1737120340000|2025-01-17 13:25:40||323.4||323.4||323.4||323.4|0
1737120410000|2025-01-17 13:26:50|||||||||800
1737120450000|2025-01-17 13:27:30|||||||||2476
1737120470000|2025-01-17 13:27:50|||||||||189
1737120490000|2025-01-17 13:28:10|||||||||752
1737120540000|2025-01-17 13:29:00|||||||||2853
1737120570000|2025-01-17 13:29:30|||||||||1093
1737120580000|2025-01-17 13:29:40||323.1||323.1||323.1||323.1|37
1737120650000|2025-01-17 13:30:50|323.5||323.5||323.5||323.5||432
1737120720000|2025-01-17 13:32:00|322.7|322.1|322.5|322|322.7|322.1|322.5|322|159
1737120730000|2025-01-17 13:32:10|322.4||322.4||322.4||322.4||0
1737120760000|2025-01-17 13:32:40|322.5|322.1|322.5|322.1|322.5|322.3|322.5|322.1|897
1737120780000|2025-01-17 13:33:00|||||||||179
1737120790000|2025-01-17 13:33:10|323.1|322.4|323.1|322.5|323.1|322.5|323.1|322.4|1274
1737120920000|2025-01-17 13:35:20|322.5|322.6|322.5|322.2|322.5|322.6|322.5|322.2|194
1737120940000|2025-01-17 13:35:40|322.6||322.6||322.6||322.6||70
1737120950000|2025-01-17 13:35:50|||||||||1146
1737120960000|2025-01-17 13:36:00|322.7|322.3|322.7|322.2|322.7|322.3|322.7|322.2|115
1737120970000|2025-01-17 13:36:10|322.6||322.6||322.6||322.6||0
1737121000000|2025-01-17 13:36:40|322.5||322.6||322.6||322.5||478
1737121010000|2025-01-17 13:36:50|322.4|322.1|322.4|322.1|322.4|322.1|322.4|322.1|216
1737121080000|2025-01-17 13:38:00|322.2|321.9|322.2|321.8|322.2|321.9|322.2|321.8|925
1737121090000|2025-01-17 13:38:10|322.1|321.7|322|321.7|322.1|321.7|322|321.7|1094
1737121170000|2025-01-17 13:39:30|322.2||322.2||322.2||322.2||663
1737121220000|2025-01-17 13:40:20||321.8||321.8||321.8||321.8|245
1737121250000|2025-01-17 13:40:50||321.7||321.8||321.8||321.7|0
1737121260000|2025-01-17 13:41:00||321.7||321.7||321.7||321.7|0
1737121270000|2025-01-17 13:41:10||321.8||321.8||321.8||321.8|0
1737121300000|2025-01-17 13:41:40||321.7||321.7||321.7||321.7|0
1737121320000|2025-01-17 13:42:00|||||||||202
1737121360000|2025-01-17 13:42:40||321.8||321.8||321.8||321.8|1135
1737121390000|2025-01-17 13:43:10|322.1||322.1||322.1||322.1||0
1737121420000|2025-01-17 13:43:40|||||||||93
1737121440000|2025-01-17 13:44:00|||||||||75
1737121470000|2025-01-17 13:44:30|322.3|322|322.1|321.8|322.3|322|322.1|321.8|202
1737121480000|2025-01-17 13:44:40|322||322||322||322||100
1737121520000|2025-01-17 13:45:20|322.1||322.1||322.1||322.1||780
1737121530000|2025-01-17 13:45:30|322.2||322.2||322.2||322.2||539
1737121550000|2025-01-17 13:45:50|||||||||666
1737121570000|2025-01-17 13:46:10|322.1||322.1||322.1||322.1||0
1737121580000|2025-01-17 13:46:20|322|321.6|322|321.6|322|321.6|322|321.6|141
1737121660000|2025-01-17 13:47:40|321.7|321.3|321.7|321.4|321.7|321.4|321.7|321.3|682
1737121720000|2025-01-17 13:48:40|||||||||2072
1737121760000|2025-01-17 13:49:20|321.6||321.7||321.7||321.6||9
1737121830000|2025-01-17 13:50:30|321.8||321.8||321.8||321.8||730
1737121850000|2025-01-17 13:50:50|||||||||175
1737121910000|2025-01-17 13:51:50|321.6|321.3|321.5|321|321.6|321.3|321.5|321|1550
1737121950000|2025-01-17 13:52:30|321.4|320.4|320.9|320.3|321.4|320.4|320.9|320.3|724
1737121960000|2025-01-17 13:52:40||320.4||320.3||320.4||320.3|1135
1737121970000|2025-01-17 13:52:50|320.8||320.8||320.8||320.8||0
1737121980000|2025-01-17 13:53:00|320.7|320.2|320.7|320.1|320.7|320.2|320.7|320.1|50
1737121990000|2025-01-17 13:53:10|320.6|320|320.6|320|320.6|320|320.6|320|0
1737122030000|2025-01-17 13:53:50||319.9||319.8||319.9||319.8|10138
1737122040000|2025-01-17 13:54:00|320.5||320.5||320.5||320.5||0
1737122050000|2025-01-17 13:54:10|320.4|319.6|320.1|319.4|320.4|319.6|320.1|319.4|0
1737122100000|2025-01-17 13:55:00|||||||||3
1737122110000|2025-01-17 13:55:10|320|319.3|320.3|320|320.3|320|320|319.3|761
1737122130000|2025-01-17 13:55:30|320.5||320.5||320.5||320.5||1184
1737122140000|2025-01-17 13:55:40|320.4|319.9|320.5|320|320.5|320|320.4|319.9|722
1737122200000|2025-01-17 13:56:40||320.2||320.2||320.2||320.2|0
1737122210000|2025-01-17 13:56:50||320.3||320.3||320.3||320.3|0
1737122220000|2025-01-17 13:57:00|320.6||320.6||320.6||320.6||352
1737122250000|2025-01-17 13:57:30|||||||||67
1737122270000|2025-01-17 13:57:50|320.5|320.1|320.5|320.1|320.5|320.1|320.5|320.1|1257
1737122290000|2025-01-17 13:58:10|||||||||43
1737122340000|2025-01-17 13:59:00|320.4|320.2|320.5|320.2|320.5|320.2|320.4|320.2|464
1737122350000|2025-01-17 13:59:10|320.4||320.4||320.4||320.4||0
1737122380000|2025-01-17 13:59:40|320.3|320.1|320.3|320.1|320.3|320.1|320.3|320.1|338
1737122400000|2025-01-17 14:00:00|||||||||89
1737122420000|2025-01-17 14:00:20|320.5|320.2|320.5|320.1|320.5|320.2|320.5|320.1|309
1737122470000|2025-01-17 14:01:10|320.6|320.2|320.6|320.2|320.6|320.2|320.6|320.2|1169
1737122560000|2025-01-17 14:02:40|320.5||320.5||320.5||320.5||1135
1737122590000|2025-01-17 14:03:10|320.3|320|320.3|320|320.3|320.1|320.2|320|777
1737122600000|2025-01-17 14:03:20|||||||||7000
1737122630000|2025-01-17 14:03:50|320.2||320.2||320.2||320.2||720
1737122650000|2025-01-17 14:04:10|320.3|320.1|320.3|320|320.3|320.1|320.3|320|150
1737122700000|2025-01-17 14:05:00|||||||||1057
1737122720000|2025-01-17 14:05:20|||||||||43423
1737122730000|2025-01-17 14:05:30||319.9||319.9||319.9||319.9|0
1737122760000|2025-01-17 14:06:00||320||319.9||320||319.9|0
1737122790000|2025-01-17 14:06:30|321.3|321.2|321.4|321|321.4|321.2|321|320.9|6360
1737122800000|2025-01-17 14:06:40||321.1||321.1||321.1||321.1|3640
1737122820000|2025-01-17 14:07:00|322.3|321.2|322.5|321.5|322.5|321.5|322.3|321.2|694
1737122830000|2025-01-17 14:07:10|322.9|322|322.9|322|322.9|322|322.9|322|0
1737122890000|2025-01-17 14:08:10|323.2|322.1|323|322.6|323.2|322.7|323|322.1|985
1737122950000|2025-01-17 14:09:10|323.2|322.8|323.2|322.8|323.2|322.8|323.2|322.8|385
1737122960000|2025-01-17 14:09:20||322.7||322.8||322.8||322.7|0
1737122980000|2025-01-17 14:09:40|323.7|323|323.7|323|323.7|323|323.7|323|667
1737123040000|2025-01-17 14:10:40||323.1||323.1||323.1||323.1|722
1737123050000|2025-01-17 14:10:50|324.6|323.9|324.7|324|324.7|324|324.2|323.9|1037
1737123060000|2025-01-17 14:11:00|324.8||324.8||324.8||324.8||0
1737123070000|2025-01-17 14:11:10|324.9|324.1|324.9|324.1|324.9|324.1|324.9|324.1|0
1737123090000|2025-01-17 14:11:30|324.8||324.8||324.8||324.8||0
1737123150000|2025-01-17 14:12:30|||||||||1000
1737123170000|2025-01-17 14:12:50||324.2||324.2||324.2||324.2|722
1737123180000|2025-01-17 14:13:00|324.7||324.7||324.7||324.7||722
1737123190000|2025-01-17 14:13:10|||||||||145
1737123200000|2025-01-17 14:13:20|324.6|324.4|324.6|324.4|324.6|324.4|324.5|324.4|1002
1737123210000|2025-01-17 14:13:30|324.4|324.2|324.4|324.2|324.4|324.2|324.4|324.2|1168
1737123250000|2025-01-17 14:14:10|||||||||3
1737123260000|2025-01-17 14:14:20|324.2|323.9|324.4|323.9|324.4|324.1|324.2|323.9|2024
1737123280000|2025-01-17 14:14:40|324.5|324.1|324.5|324|324.5|324.1|324.5|323.9|339
1737123310000|2025-01-17 14:15:10|324.4|324.1|324.4|324|324.4|324.1|324.4|324|9
1737123320000|2025-01-17 14:15:20|324.5||324.5||324.5||324.5||37
1737123330000|2025-01-17 14:15:30|324.6|324.2|324.6|324|324.6|324.2|324.6|324|625
1737123360000|2025-01-17 14:16:00|||||||||697
1737123380000|2025-01-17 14:16:20|324.7|324.2|324.7|324|324.7|324.2|324.7|324|578
1737123390000|2025-01-17 14:16:30|324.8|324.1|324.8|324.1|324.8|324.1|324.8|324|379
1737123400000|2025-01-17 14:16:40|325|324.2|325|324.2|325|324.2|325|324.2|363
1737123420000|2025-01-17 14:17:00|325.3|324.3|325.3|324.9|325.3|324.9|325.3|324.3|3195
1737123490000|2025-01-17 14:18:10|325.5|325|325.5|324.9|325.5|325|325.5|324.9|93
1737123500000|2025-01-17 14:18:20|325.7|325|325.7|325|325.7|325|325.7|325|0
1737123510000|2025-01-17 14:18:30|325.6||325.7||325.7||325.6||0
1737123520000|2025-01-17 14:18:40|325.6||325.7||325.7||325.6||0
1737123550000|2025-01-17 14:19:10|325.6||325.6||325.6||325.6||0
1737123560000|2025-01-17 14:19:20|325.7||325.7||325.7||325.7||0
1737123570000|2025-01-17 14:19:30|325.9|325.1|325.9|325.2|325.9|325.2|325.9|325.1|1523
1737123580000|2025-01-17 14:19:40||325.3||325.3||325.3||325.3|0
1737123590000|2025-01-17 14:19:50||325.4||325.5||325.5||325.4|13
1737123600000|2025-01-17 14:20:00|326||326||326||326||722
1737123640000|2025-01-17 14:20:40|325.8|325.3|325.8|325.2|325.8|325.3|325.8|325.2|2141
1737123760000|2025-01-17 14:22:40|325.9|325.3|325.9|325.4|325.9|325.4|325.9|325.3|15
1737123780000|2025-01-17 14:23:00|326|325.7|326|325.7|326|325.7|326|325.7|725
1737123790000|2025-01-17 14:23:10||325.6||325.6||325.6||325.6|676
1737123810000|2025-01-17 14:23:30|325.8|325.4|325.8|325.4|325.8|325.4|325.8|325.4|26
1737123820000|2025-01-17 14:23:40|325.7||325.7||325.7||325.7||0
1737123850000|2025-01-17 14:24:10|||||||||500
1737123870000|2025-01-17 14:24:30|325.6|324.9|325.3|324.9|325.6|324.9|325.3|324.9|133
1737123880000|2025-01-17 14:24:40|325.2|324.8|325.1|324.7|325.2|324.8|325|324.7|211
1737123890000|2025-01-17 14:24:50|325||325||325||325||0
1737123900000|2025-01-17 14:25:00|324.9|324.3|324.8|324.3|324.9|324.3|324.8|324.3|533
1737123910000|2025-01-17 14:25:10|324.7||324.7||324.7||324.7||4
1737123930000|2025-01-17 14:25:30|||||||||334
1737123950000|2025-01-17 14:25:50|||||||||1117
1737123990000|2025-01-17 14:26:30|324.6|324.1|324.2|324.1|324.6|324.1|324.2|324.1|638
1737124020000|2025-01-17 14:27:00|||||||||1500
1737124030000|2025-01-17 14:27:10|324.1|323.7|324|323.7|324.1|323.7|324|323.7|69
1737124050000|2025-01-17 14:27:30|323.9||323.9||323.9||323.9||1100
1737124060000|2025-01-17 14:27:40|324.1|323.8|324.1|323.7|324.1|323.8|324.1|323.7|878
1737124070000|2025-01-17 14:27:50||323.8||323.7||323.8||323.7|0
1737124080000|2025-01-17 14:28:00|||||||||620
1737124130000|2025-01-17 14:28:50|324.4|323.8|324.5|323.9|324.5|323.9|324.4|323.8|824
1737124140000|2025-01-17 14:29:00|324.6|323.8|324.6|323.9|324.6|323.9|324.6|323.8|0
1737124150000|2025-01-17 14:29:10||323.8||323.8||323.8||323.8|0
1737124160000|2025-01-17 14:29:20|324.5||324.1||324.5||324.1||0
1737124190000|2025-01-17 14:29:50|324||324||324||324||1000
1737124210000|2025-01-17 14:30:10|324.1||324.1||324.1||324.1||722
1737124220000|2025-01-17 14:30:20|324.2||324.2||324.2||324.2||1289
1737124260000|2025-01-17 14:31:00|323.4|323.7|323.4|322.9|323.4|323.7|323.4|322.8|229
1737124270000|2025-01-17 14:31:10|323.5|323.2|323.7|323.3|323.7|323.3|323.5|323.1|1391
1737124360000|2025-01-17 14:32:40|323.6||323.7||323.7||323.6||467
1737124390000|2025-01-17 14:33:10|||||||||500
1737124400000|2025-01-17 14:33:20|||||||||1182
1737124430000|2025-01-17 14:33:50|||||||||221
1737124440000|2025-01-17 14:34:00|323.8|323.5|323.8|323.4|323.8|323.5|323.8|323.4|5741
1737124460000|2025-01-17 14:34:20|||||||||88
1737124470000|2025-01-17 14:34:30|323.9|323.5|323.9|323.5|323.9|323.5|323.9|323.5|271
1737124480000|2025-01-17 14:34:40||323.6||323.6||323.6||323.6|0
1737124620000|2025-01-17 14:37:00|||||||||1159
1737124650000|2025-01-17 14:37:30||323.7||323.5||323.7||323.5|462
1737124660000|2025-01-17 14:37:40||323.6||323.6||323.6||323.6|7126
1737124680000|2025-01-17 14:38:00|324.2|323.9|324.2|323.9|324.2|323.9|324.2|323.9|353
1737124690000|2025-01-17 14:38:10||323.8||323.8||323.8||323.8|0
1737124710000|2025-01-17 14:38:30|324.4|324|324.4|324|324.4|324.1|324.4|324|473
1737124750000|2025-01-17 14:39:10|324.2|323.9|324.2|323.9|324.2|323.9|324.2|323.9|333
1737124780000|2025-01-17 14:39:40|324.6|324|324.6|324.4|324.6|324.4|324.6|324|1368
1737124800000|2025-01-17 14:40:00|||||||||8
1737124820000|2025-01-17 14:40:20|324.7||324.8||324.8||324.7||661
1737124880000|2025-01-17 14:41:20|||||||||3
1737124890000|2025-01-17 14:41:30|324.9|324.5|324.9|324.6|324.9|324.6|324.9|324.5|366
1737124970000|2025-01-17 14:42:50|325.1|324.8|325.4|325|325.4|325|325.1|324.8|272
1737124990000|2025-01-17 14:43:10|325.2|324.8|325.2|324.8|325.2|324.8|325.2|324.8|143
1737125040000|2025-01-17 14:44:00|||||||||60
1737125050000|2025-01-17 14:44:10|324.8|324.7|324.8|324.4|324.8|324.7|324.6|324.4|648
1737125250000|2025-01-17 14:47:30|324.7||324.7||324.7||324.7||300
1737125270000|2025-01-17 14:47:50|324.6|324.3|324.6|324.3|324.6|324.3|324.6|324.3|11
1737125280000|2025-01-17 14:48:00||324.4||324.3||324.4||324.3|1262
1737125290000|2025-01-17 14:48:10|324.5||324.5||324.5||324.5||0
1737125340000|2025-01-17 14:49:00|324.4|324.2|324.4|324.2|324.4|324.2|324.3|324.2|844
1737125400000|2025-01-17 14:50:00|324.3|324.1|324.1|323.9|324.3|324.1|324.1|323.9|98
1737125450000|2025-01-17 14:50:50|324.2|323.8|324.1|323.8|324.2|323.8|324.1|323.8|1945
1737125490000|2025-01-17 14:51:30|324.2|323.9|324.2|323.9|324.2|323.9|324.2|323.9|252
1737125530000|2025-01-17 14:52:10|324.3|324|324.3|324|324.3|324|324.3|324|172
1737125550000|2025-01-17 14:52:30|324.2||324.2||324.2||324.2||3296
1737125580000|2025-01-17 14:53:00|324.3||324.2||324.3||324.2||0
1737125590000|2025-01-17 14:53:10|324.3||324.3||324.3||324.3||0
1737125600000|2025-01-17 14:53:20|||||||||1082
1737125630000|2025-01-17 14:53:50|324.2||324.2||324.2||324.2||0
1737125640000|2025-01-17 14:54:00|323.8|323.7|323.8|323.6|323.8|323.7|323.8|323.6|980
1737125650000|2025-01-17 14:54:10|323.7|323.4|323.7|323.4|323.7|323.4|323.7|323.4|532
1737125670000|2025-01-17 14:54:30|323.6||323.6||323.6||323.6||0
1737125680000|2025-01-17 14:54:40|323.5|323.2|323.5|323.2|323.5|323.2|323.5|323.2|194
1737125690000|2025-01-17 14:54:50|323.6||323.5||323.6||323.5||0
1737125700000|2025-01-17 14:55:00|||||||||679
1737125710000|2025-01-17 14:55:10|||||||||412
1737125740000|2025-01-17 14:55:40|323.2|323.1|323.2|322.8|323.2|323.1|323.2|322.8|726
1737125800000|2025-01-17 14:56:40|323.1||323.1||323.1||323.1||0
1737125850000|2025-01-17 14:57:30|323.6|323.2|323.6|323.2|323.6|323.2|323.6|323.2|1090
1737125860000|2025-01-17 14:57:40|323.4|324.1|324.4|324|324.4|324.1|323.4|324|668
1737125890000|2025-01-17 14:58:10||324.1||324.1||324.1||324.1|0
1737125990000|2025-01-17 14:59:50|||||||||6350
1737126000000|2025-01-17 15:00:00|||||||||1
1737126030000|2025-01-17 15:00:30|||||||||662
1737126040000|2025-01-17 15:00:40|325.2|324.2|325.2|324.7|325.2|324.7|325.2|324.2|1114
1737126050000|2025-01-17 15:00:50|325.1|324.6|325.1|324.6|325.1|324.6|325|324.5|0
1737126060000|2025-01-17 15:01:00||324.5||324.6||324.6||324.5|0
1737126070000|2025-01-17 15:01:10|||||||||3
1737126090000|2025-01-17 15:01:30|||||||||175
1737126100000|2025-01-17 15:01:40|325.2|324.7|325.2|324.9|325.2|324.9|325.2|324.7|1599
1737126130000|2025-01-17 15:02:10|324.9|324.6|324.9|324.6|324.9|324.6|324.9|324.6|72
1737126150000|2025-01-17 15:02:30|325.1||325.1||325.1||325.1||0
1737126160000|2025-01-17 15:02:40|||||||||722
1737126270000|2025-01-17 15:04:30|325||325||325||325||0
1737126280000|2025-01-17 15:04:40|324.9||324.9||324.9||324.9||0
1737126300000|2025-01-17 15:05:00|325.2|324.7|325.2|325.1|325.2|325.1|325.2|324.7|334
1737126310000|2025-01-17 15:05:10|325.3|325|325.3|325|325.3|325|325.3|325|64
1737126320000|2025-01-17 15:05:20|||||||||30
1737126350000|2025-01-17 15:05:50||324.9||324.9||324.9||324.9|0
1737126400000|2025-01-17 15:06:40|325.5|325|325.6|325.4|325.6|325.4|325.5|325|815
1737126410000|2025-01-17 15:06:50|325.9|325.7|325.9|325.7|325.9|325.7|325.9|325.7|717
1737126430000|2025-01-17 15:07:10|326.1|325.8|326.1|325.7|326.1|325.8|326.1|325.7|1225
1737126520000|2025-01-17 15:08:40|325.9|325.8|325.9|325.6|325.9|325.9|325.9|325.6|1533
1737126530000|2025-01-17 15:08:50|325.8|325.5|325.8|325.5|325.8|325.5|325.7|325.5|1740
1737126540000|2025-01-17 15:09:00|325.4|325|325.4|325|325.4|325|325.4|325|492
1737126580000|2025-01-17 15:09:40|325.3||325.4||325.4||325.3||1017
1737126590000|2025-01-17 15:09:50|325.3||325.4||325.4||325.3||0
1737126610000|2025-01-17 15:10:10|325|324.7|325|324.7|325|324.7|325|324.7|72
1737126620000|2025-01-17 15:10:20|325.2||325.2||325.2||325.2||115
1737126670000|2025-01-17 15:11:10|325.1||325.1||325.1||325.1||0
1737126690000|2025-01-17 15:11:30|||||||||2
1737126750000|2025-01-17 15:12:30|325|324.2|324.4|323.8|325|324.2|324.4|323.8|209
1737126760000|2025-01-17 15:12:40|324.5|324.2|324.5|324.2|324.5|324.2|324.5|324.1|1212
1737126770000|2025-01-17 15:12:50|324.6|324.3|324.7|324.4|324.8|324.4|324.6|324.3|361
1737126790000|2025-01-17 15:13:10||324.3||324.3||324.3||324.3|0
1737126800000|2025-01-17 15:13:20|324.3|323.8|324.2|323.9|324.3|323.9|324.1|323.7|77
1737126810000|2025-01-17 15:13:30|||||||||47
1737126820000|2025-01-17 15:13:40|324.1|323.7|324.1|323.7|324.1|323.8|324.1|323.7|1545
1737126890000|2025-01-17 15:14:50|||||||||532
1737126900000|2025-01-17 15:15:00|324.3|324|324.8|324.3|324.8|324.3|324.3|324|1231
1737126910000|2025-01-17 15:15:10|324.9||324.9||324.9||324.9||2300
1737126920000|2025-01-17 15:15:20|324.8|324.4|324.8|324.3|324.8|324.4|324.8|324.3|0
1737126960000|2025-01-17 15:16:00||324.2||324.2||324.2||324.2|2000
1737127010000|2025-01-17 15:16:50||324.1||324.1||324.1||324.1|0
1737127120000|2025-01-17 15:18:40||324.2||324.3||324.3||324.2|1197
1737127130000|2025-01-17 15:18:50|||||||||3300
1737127150000|2025-01-17 15:19:10||324.2||324.2||324.2||324.2|0
1737127210000|2025-01-17 15:20:10|324.6||324.6||324.6||324.6||722
1737127230000|2025-01-17 15:20:30|||||||||2
1737127270000|2025-01-17 15:21:10|324.3|324.1|325|324.6|325|324.8|324.3|324.1|904
1737127300000|2025-01-17 15:21:40|325.2|324.9|325.2|324.9|325.2|324.9|325.2|324.9|192
1737127310000|2025-01-17 15:21:50|||||||||399
1737127320000|2025-01-17 15:22:00|325.3||325.3||325.3||325.3||57
1737127330000|2025-01-17 15:22:10|325.4||325.4||325.4||325.4||103
1737127350000|2025-01-17 15:22:30|325.2|325|325.2|324.9|325.2|325|325.2|324.9|93
1737127380000|2025-01-17 15:23:00|325.4|325|325.4|325|325.4|325|325.4|325|325
1737127420000|2025-01-17 15:23:40|||||||||45
1737127510000|2025-01-17 15:25:10|||||||||114
1737127570000|2025-01-17 15:26:10|325.1|324.9|325.1|324.9|325.1|324.9|325.1|324.9|3
1737127600000|2025-01-17 15:26:40|325|324.7|325|324.7|325|324.7|325|324.7|219
1737127610000|2025-01-17 15:26:50|325.1||325.1||325.1||325.1||420
1737127640000|2025-01-17 15:27:20|325||325||325||325||0
1737127650000|2025-01-17 15:27:30|||||||||1000
1737127680000|2025-01-17 15:28:00|324.8|324.6|324.8|324.6|324.8|324.6|324.8|324.6|2302
1737127690000|2025-01-17 15:28:10|324.6|324.5|324.6|324.5|324.6|324.5|324.6|324.5|520
1737127700000|2025-01-17 15:28:20|324.7||324.7||324.7||324.7||3677
1737127720000|2025-01-17 15:28:40|324.8||324.8||324.8||324.8||567
1737127730000|2025-01-17 15:28:50|324.5|324.4|324.5|324.1|324.5|324.4|324.5|324|929
1737127760000|2025-01-17 15:29:20||324||324||324||324|0
1737127780000|2025-01-17 15:29:40||324.1||324.1||324.1||324.1|0
1737127790000|2025-01-17 15:29:50|324.7|324.3|324.7|324.5|324.7|324.5|324.7|324.3|1733
1737127800000|2025-01-17 15:30:00||324.4||324.5||324.5||324.4|0
1737127810000|2025-01-17 15:30:10|324.8||324.8||324.8||324.8||149
1737127820000|2025-01-17 15:30:20|324.9|324.7|325.1|324.8|325.1|324.9|324.9|324.7|419
1737127850000|2025-01-17 15:30:50||324.7||324.7||324.7||324.7|0
1737127880000|2025-01-17 15:31:20|325||325||325||325||426
1737127890000|2025-01-17 15:31:30|324.7|324.8|325.1|324.7|325.1|324.8|324.7|324.5|572
1737127900000|2025-01-17 15:31:40|325.2|324.8|325.3|324.8|325.3|324.8|325.2|324.8|390
1737127910000|2025-01-17 15:31:50|325.4||325.5||325.5||325.4||0
1737127960000|2025-01-17 15:32:40|||||||||10
1737128130000|2025-01-17 15:35:30|325.4||325.4||325.4||325.4||647
1737128190000|2025-01-17 15:36:30|||||||||1
1737128200000|2025-01-17 15:36:40|||||||||3
1737128280000|2025-01-17 15:38:00|325.3|324.9|325.2|324.9|325.3|324.9|325.2|324.9|12
1737128290000|2025-01-17 15:38:10|||||||||759
1737128310000|2025-01-17 15:38:30|325.1|324.8|325.1|324.7|325.1|324.8|325.1|324.7|632
1737128330000|2025-01-17 15:38:50|325|324.8|325|324.7|325|324.8|325|324.7|308
1737128360000|2025-01-17 15:39:20|||||||||445
1737128370000|2025-01-17 15:39:30||324.8||324.8||324.8||324.8|12062
1737128400000|2025-01-17 15:40:00|||||||||1789
1737128450000|2025-01-17 15:40:50|324.9|324.7|324.8|324.6|324.9|324.7|324.8|324.6|788
1737128510000|2025-01-17 15:41:50|324.7|324.5|324.5|324.3|324.8|324.5|324.5|324.3|447
1737128540000|2025-01-17 15:42:20|324.4|324.5|324.6|324.5|324.6|324.5|324.4|324.5|649
1737128580000|2025-01-17 15:43:00|324.5|324.4|324.6|324.4|324.8|324.6|324.5|324.4|742
1737128610000|2025-01-17 15:43:30|324.8|324.5|324.8|324.5|324.8|324.5|324.8|324.5|658
1737128620000|2025-01-17 15:43:40|324.9|324.6|324.9|324.6|324.9|324.6|324.9|324.6|363
1737128640000|2025-01-17 15:44:00|325|324.7|325|324.7|325|324.7|325|324.7|1120
1737128680000|2025-01-17 15:44:40|||||||||4147
1737128710000|2025-01-17 15:45:10||324.9||324.9||324.9||324.9|0
1737128720000|2025-01-17 15:45:20|325.1||325.1||325.1||325.1||0
1737128730000|2025-01-17 15:45:30|||||||||908
1737128740000|2025-01-17 15:45:40|325|324.7|325.1|324.7|325.1|324.7|325|324.7|360
1737128750000|2025-01-17 15:45:50|325||325.1||325.1||325||246
1737128760000|2025-01-17 15:46:00||324.8||324.8||324.8||324.8|0
1737128770000|2025-01-17 15:46:10||324.7||324.7||324.7||324.7|0
1737128780000|2025-01-17 15:46:20||324.8||324.8||324.8||324.8|0
1737128790000|2025-01-17 15:46:30|||||||||497
1737128800000|2025-01-17 15:46:40|||||||||160
1737128810000|2025-01-17 15:46:50|325.2|324.9|325.2|324.9|325.2|324.9|325.2|324.9|835
1737128870000|2025-01-17 15:47:50|||||||||4
1737128880000|2025-01-17 15:48:00|325.3|325.1|325.3|325.1|325.3|325.1|325.3|325.1|413
1737128890000|2025-01-17 15:48:10|325.5|325.2|325.6|325.4|325.6|325.4|325.5|325.2|645
1737128900000|2025-01-17 15:48:20|||||||||1538
1737128910000|2025-01-17 15:48:30|325.8|325.5|325.9|325.5|325.9|325.5|325.8|325.5|574
1737128920000|2025-01-17 15:48:40|||||||||1052
1737128960000|2025-01-17 15:49:20|326|325.6|326|325.6|326|325.6|326|325.6|539
1737128970000|2025-01-17 15:49:30|325.6|325.3|325.6|325.3|325.6|325.3|325.6|325.3|377
1737128980000|2025-01-17 15:49:40|325.7||325.7||325.7||325.7||0
1737129000000|2025-01-17 15:50:00|||||||||619
1737129010000|2025-01-17 15:50:10|325.3|325.2|325.5|325.2|325.5|325.2|325.3|325.2|1113
1737129040000|2025-01-17 15:50:40|325.8|325.3|325.8|325.5|325.8|325.5|325.8|325.3|1009
1737129080000|2025-01-17 15:51:20|325.9||325.9||325.9||325.9||0
1737129120000|2025-01-17 15:52:00|||||||||916
1737129130000|2025-01-17 15:52:10|||||||||64024
1737129150000|2025-01-17 15:52:30||325.6||325.6||325.6||325.6|0
1737129180000|2025-01-17 15:53:00|325.8||325.8||325.8||325.8||65
1737129190000|2025-01-17 15:53:10|||||||||1572
1737129200000|2025-01-17 15:53:20|325.7|325.5|325.7|325.5|325.7|325.5|325.7|325.5|158
1737129210000|2025-01-17 15:53:30|325.9|325.6|325.9|325.6|325.9|325.6|325.9|325.6|692
1737129240000|2025-01-17 15:54:00|||||||||243
1737129260000|2025-01-17 15:54:20|325.8||325.8||325.8||325.8||0
1737129270000|2025-01-17 15:54:30|||||||||2390
1737129280000|2025-01-17 15:54:40|325.7||325.9||325.9||325.7||78
1737129290000|2025-01-17 15:54:50|326|325.7|326|325.8|326|325.8|326|325.7|9400
1737129310000|2025-01-17 15:55:10|||||||||398
1737129370000|2025-01-17 15:56:10|325.9||326||326||325.9||290
1737129430000|2025-01-17 15:57:10|||||||||666
1737129450000|2025-01-17 15:57:30|||||||||2000
1737129460000|2025-01-17 15:57:40|325.8|325.6|325.8|325.6|325.8|325.6|325.8|325.6|188
1737129470000|2025-01-17 15:57:50|325.9|325.7|325.9|325.6|325.9|325.7|325.9|325.6|575
1737129510000|2025-01-17 15:58:30|||||||||2
1737129520000|2025-01-17 15:58:40|||||||||1350
1737129530000|2025-01-17 15:58:50|325.7|325.5|325.7|325.5|325.7|325.5|325.7|325.5|361
1737129540000|2025-01-17 15:59:00|325.6|325.4|325.6|325.4|325.6|325.4|325.6|325.4|667
1737129550000|2025-01-17 15:59:10|325.4|325.2|325.3|325|325.4|325.2|325.2|325|1724
1737129560000|2025-01-17 15:59:20|325.2|325.2|325.4|325|325.4|325.2|325.1|325|1000
1737129570000|2025-01-17 15:59:30|||||||||157
1737129580000|2025-01-17 15:59:40|||||||||674
1737129600000|2025-01-17 16:00:00|||||||||463
1737129620000|2025-01-17 16:00:20|||||||||287
1737129660000|2025-01-17 16:01:00|||||||||100
1737129670000|2025-01-17 16:01:10|325.6|325.4|325.6|325.4|325.6|325.4|325.5|325.4|1001
1737129690000|2025-01-17 16:01:30|||||||||1536
1737129730000|2025-01-17 16:02:10|||||||||31
1737129760000|2025-01-17 16:02:40|||||||||3000
1737129930000|2025-01-17 16:05:30|||||||||546
1737130030000|2025-01-17 16:07:10|||||||||88
1737130050000|2025-01-17 16:07:30|||||||||38
1737130060000|2025-01-17 16:07:40|||||||||7
1737130070000|2025-01-17 16:07:50|||||||||1374
1737130100000|2025-01-17 16:08:20|325.5||325.5||325.5||325.5||961
1737130110000|2025-01-17 16:08:30||325.3||325.3||325.3||325.3|1116
1737130130000|2025-01-17 16:08:50|325.4|325.2|325.4|325.1|325.4|325.2|325.4|325.1|935
1737130200000|2025-01-17 16:10:00|325.1|324.8|325.1|324.8|325.1|324.8|325.1|324.8|895
1737130230000|2025-01-17 16:10:30|||||||||500
1737130240000|2025-01-17 16:10:40||325||324.9||325||324.9|133
1737130250000|2025-01-17 16:10:50|||||||||852
1737130260000|2025-01-17 16:11:00|325.4|325|325.8|325.5|325.8|325.5|325.4|325|578
1737130330000|2025-01-17 16:12:10|||||||||600
1737130390000|2025-01-17 16:13:10|325.6|325.3|325.6|325.3|325.6|325.3|325.6|325.3|137
1737130420000|2025-01-17 16:13:40|||||||||11252
1737130430000|2025-01-17 16:13:50|325.5|325.2|325.5|325.2|325.5|325.2|325.5|325.2|610
1737130440000|2025-01-17 16:14:00|||||||||3229
1737130450000|2025-01-17 16:14:10|325.4|325.1|325.4|325.1|325.4|325.1|325.4|325.1|712
1737130510000|2025-01-17 16:15:10|325.3||325.4||325.4||325.3||482
1737130520000|2025-01-17 16:15:20|||||||||128
1737130620000|2025-01-17 16:17:00|||||||||1
1737130690000|2025-01-17 16:18:10|||||||||25006
1737130760000|2025-01-17 16:19:20||325.2||325.2||325.2||325.2|66
1737130780000|2025-01-17 16:19:40|||||||||244
1737130790000|2025-01-17 16:19:50|325.3|325.1|325.3|325.1|325.3|325.1|325.3|325.1|215
1737130800000|2025-01-17 16:20:00|325.1|325.2|324.9|324.8|325.1|325.2|324.8|324.7|3375
1737130810000|2025-01-17 16:20:10|325.3|325|325.4|325|325.4|325|325.3|325|692
1737130850000|2025-01-17 16:20:50||325.1||325||325.1||325|502
1737130890000|2025-01-17 16:21:30||325.1||325.1||325.1||325.1|485
1737130910000|2025-01-17 16:21:50|325.3||325.3||325.3||325.3||31
1737130920000|2025-01-17 16:22:00||325||325||325||325|0
1737130930000|2025-01-17 16:22:10|325.2||325.2||325.2||325.2||0
1737130950000|2025-01-17 16:22:30|||||||||250
1737130960000|2025-01-17 16:22:40|325.1|324.9|325.3|324.9|325.3|324.9|325.1|324.9|602
1737130990000|2025-01-17 16:23:10|||||||||507
1737131000000|2025-01-17 16:23:20||325||325||325||325|74
1737131010000|2025-01-17 16:23:30|325.2||325.2||325.2||325.2||0
1737131020000|2025-01-17 16:23:40|325.1|324.9|325.2|324.8|325.2|325.1|325.1|324.8|59
1737131030000|2025-01-17 16:23:50||324.9||324.9||324.9||324.9|0
1737131050000|2025-01-17 16:24:10|325.1||325.1||325.1||325.1||3262
1737131070000|2025-01-17 16:24:30|||||||||10
1737131100000|2025-01-17 16:25:00|325|325|324.9|324.7|325|325|324.9|324.7|1414
1737131130000|2025-01-17 16:25:30|325|324.8|325|324.8|325|324.8|325|324.8|64
1737131140000|2025-01-17 16:25:40|||||||||535
1737131160000|2025-01-17 16:26:00|324.9|324.7|325|324.7|325|324.7|324.9|324.7|1057
1737131220000|2025-01-17 16:27:00|||||||||1270
1737131280000|2025-01-17 16:28:00|324.9|324.6|324.9|324.6|324.9|324.6|324.9|324.6|209
1737131290000|2025-01-17 16:28:10|324.8|324.5|324.5|324.4|324.8|324.5|324.5|324.4|836
1737131300000|2025-01-17 16:28:20|324.6|324.5|325|324.7|325|324.7|324.6|324.5|317
1737131320000|2025-01-17 16:28:40||324.8||324.8||324.8||324.7|486
1737131350000|2025-01-17 16:29:10|||||||||3881
1737131370000|2025-01-17 16:29:30|324.9|324.7|324.8|324.5|324.9|324.7|324.8|324.5|1165
1737131380000|2025-01-17 16:29:40|325|324.6|325.2|324.9|325.2|325|324.9|324.6|553
1737131390000|2025-01-17 16:29:50||324.8||324.8||324.8||324.8|1358
1737360010000|2025-01-20 08:00:10|326.9|323.6|326.5|323.7|326.9|323.7|326.5|323.6|1306
1737360020000|2025-01-20 08:00:20|326.4||326.3||326.4||326.3||4923
1737360030000|2025-01-20 08:00:30|326.1||325.9||326.1||325.9||78
1737360040000|2025-01-20 08:00:40|325.7||325.6||325.7||325.6||0
1737360060000|2025-01-20 08:01:00|||||||||39
1737360070000|2025-01-20 08:01:10|325.5||325.3||325.5||325.3||0
1737360090000|2025-01-20 08:01:30|324.4|323|324.4|323|324.4|323|324.4|323|770
1737360100000|2025-01-20 08:01:40|324.3|322.4|323.5|322.4|324.3|322.4|323.5|322.4|259
1737360120000|2025-01-20 08:02:00|323.4|322.5|323.6|322.9|323.6|322.9|323.4|322.5|85
1737360140000|2025-01-20 08:02:20|||||||||335
1737360150000|2025-01-20 08:02:30|||||||||3
1737360170000|2025-01-20 08:02:50||323||323||323||323|0
1737360230000|2025-01-20 08:03:50|325.2|323.4|325.2|323.4|325.2|323.4|325.2|323.4|49
1737360240000|2025-01-20 08:04:00|325.1||324.9||325.1||324.9||550
1737360250000|2025-01-20 08:04:10|325.1||325||325.1||325||0
1737360260000|2025-01-20 08:04:20|325.3|323.5|325.5|323.7|325.5|323.7|325.3|323.5|0
1737360270000|2025-01-20 08:04:30|325.6||325.6||325.6||325.6||0
1737360280000|2025-01-20 08:04:40|326.2|323.8|326.2|323.8|326.2|323.8|326.2|323.8|0
1737360290000|2025-01-20 08:04:50|325.8||325.8||325.8||325.8||0
1737360330000|2025-01-20 08:05:30|||||||||870
1737360350000|2025-01-20 08:05:50|||||||||8
1737360360000|2025-01-20 08:06:00|325.7|324.3|325.6|324.3|325.7|324.3|325.6|324.3|623
1737360370000|2025-01-20 08:06:10|||||||||1012
1737360380000|2025-01-20 08:06:20|||||||||1694
1737360400000|2025-01-20 08:06:40|||||||||11
1737360430000|2025-01-20 08:07:10|325.4||325.4||325.4||325.4||161
1737360440000|2025-01-20 08:07:20|||||||||63
1737360450000|2025-01-20 08:07:30|||||||||12
1737360470000|2025-01-20 08:07:50|325.3||325.2||325.3||325.2||0
1737360490000|2025-01-20 08:08:10|324.7|324.2|324.4|323.7|324.7|324.2|324.4|323.7|921
1737360500000|2025-01-20 08:08:20|324.3||324.2||324.3||324.2||0
1737360510000|2025-01-20 08:08:30|324.1|323.4|324.1|323.4|324.1|323.4|324.1|323.4|34
1737360540000|2025-01-20 08:09:00|324.2||324.2||324.2||324.2||0
1737360550000|2025-01-20 08:09:10|323.7||323.7||323.7||323.7||200
1737360580000|2025-01-20 08:09:40|||||||||2
1737360610000|2025-01-20 08:10:10||322.6||322.6||322.6||322.6|219
1737360630000|2025-01-20 08:10:30|||||||||3
1737360640000|2025-01-20 08:10:40|||||||||15
1737360680000|2025-01-20 08:11:20|323.8|323|323.8|323|323.8|323|323.8|323|764
1737360700000|2025-01-20 08:11:40|323.7||323.7||323.7||323.6||0
1737360710000|2025-01-20 08:11:50|323.8||323.8||323.8||323.8||0
1737360720000|2025-01-20 08:12:00|||||||||225
1737360750000|2025-01-20 08:12:30|||||||||1082
1737360760000|2025-01-20 08:12:40|324||323.9||324||323.9||3649
1737360780000|2025-01-20 08:13:00|323.8||323.8||323.8||323.8||0
1737360850000|2025-01-20 08:14:10|||||||||941
1737360860000|2025-01-20 08:14:20|||||||||9356
1737360870000|2025-01-20 08:14:30|323.7||323.8||323.8||323.7||0
1737360920000|2025-01-20 08:15:20|323.7||323.6||323.7||323.6||1
1737360930000|2025-01-20 08:15:30|323|321.8|323|321.8|323.1|321.8|322.9|321.8|309
1737360970000|2025-01-20 08:16:10||321.7||321.7||321.7||321.7|0
1737360980000|2025-01-20 08:16:20|322.9|321.5|322.9|321.5|322.9|321.5|322.9|321.5|0
1737360990000|2025-01-20 08:16:30|322.8||322.6||322.8||322.6||304
1737361030000|2025-01-20 08:17:10|322.5||322.5||322.5||322.5||0
1737361040000|2025-01-20 08:17:20|||||||||33
1737361080000|2025-01-20 08:18:00|322.4||322.4||322.4||322.4||2
1737361090000|2025-01-20 08:18:10|322.3||322.3||322.3||322.3||0
1737361100000|2025-01-20 08:18:20|322.6|322.5|323|322.8|323|322.8|322.6|322.5|507
1737361110000|2025-01-20 08:18:30|323.9|323.2|324.3|323.5|324.3|323.5|323.9|323.2|1706
1737361190000|2025-01-20 08:19:50|||||||||4302
1737361210000|2025-01-20 08:20:10|||||||||3710
1737361220000|2025-01-20 08:20:20|||||||||2184
1737361320000|2025-01-20 08:22:00||323.6||323.7||323.7||323.6|304
1737361370000|2025-01-20 08:22:50|324.7|323.9|324.6|323.9|324.7|323.9|324.6|323.9|301
1737361400000|2025-01-20 08:23:20|||||||||604
1737361410000|2025-01-20 08:23:30|||||||||100
1737361420000|2025-01-20 08:23:40|||||||||8634
1737361430000|2025-01-20 08:23:50||324.1||324.1||324.1||324.1|1000
1737361500000|2025-01-20 08:25:00|324.2|323.7|324.2|323.7|324.2|323.7|324.2|323.7|629
1737361510000|2025-01-20 08:25:10||323.8||323.8||323.8||323.8|0
1737361520000|2025-01-20 08:25:20|||||||||61
1737361530000|2025-01-20 08:25:30|324.1|323.9|324.2|323.9|324.2|323.9|324.1|323.9|28
1737361560000|2025-01-20 08:26:00|323.8|323.5|323.8|323.5|323.8|323.5|323.8|323.5|117
1737361570000|2025-01-20 08:26:10||323.6||323.6||323.6||323.6|0
1737361580000|2025-01-20 08:26:20|323.7|323.5|323.7|323.5|323.7|323.5|323.7|323.5|45
1737361590000|2025-01-20 08:26:30|323.8|323.6|323.8|323.6|323.8|323.6|323.8|323.6|121
1737361630000|2025-01-20 08:27:10|323.7|323.5|323.7|323.4|323.7|323.5|323.7|323.4|389
1737361690000|2025-01-20 08:28:10|323.6|323.2|323.6|323.2|323.6|323.2|323.6|323.2|294
1737361710000|2025-01-20 08:28:30|323.5||323.5||323.5||323.5||311
1737361720000|2025-01-20 08:28:40|323|322.5|323|322.5|323|322.5|323|322.5|126
1737361730000|2025-01-20 08:28:50||322.4||322.4||322.4||322.4|100
1737361750000|2025-01-20 08:29:10|323.2|322.7|323.2|322.7|323.2|322.7|323.2|322.7|1336
1737361760000|2025-01-20 08:29:20||322.5||322.5||322.5||322.5|176
1737361840000|2025-01-20 08:30:40|||||||||2173
1737361910000|2025-01-20 08:31:50|323.6|322.6|323.6|323|323.6|323|323.6|322.6|1173
1737361920000|2025-01-20 08:32:00|323.7||323.7||323.7||323.7||0
1737361970000|2025-01-20 08:32:50|323.6||323.6||323.6||323.6||0
1737362020000|2025-01-20 08:33:40||323.1||323.2||323.2||323.1|2403
1737362030000|2025-01-20 08:33:50|323.7|323.4|323.7|323.3|323.7|323.4|323.7|323.3|228
1737362070000|2025-01-20 08:34:30|||||||||100
1737362090000|2025-01-20 08:34:50|||||||||1972
1737362100000|2025-01-20 08:35:00|||||||||4343
1737362160000|2025-01-20 08:36:00|||||||||133
1737362180000|2025-01-20 08:36:20|323.5|323.1|323.5|323.1|323.5|323.1|323.5|323|57
1737362220000|2025-01-20 08:37:00|323.4|323|323|322.6|323.4|323|323|322.6|226
1737362230000|2025-01-20 08:37:10|322.9|322.2|322.9|322.2|322.9|322.2|322.9|322.2|8
1737362250000|2025-01-20 08:37:30|323.1|322.5|323.1|322.5|323.1|322.5|323.1|322.5|258
1737362320000|2025-01-20 08:38:40|||||||||400
1737362420000|2025-01-20 08:40:20|323|322.6|323.1|322.6|323.1|322.6|323|322.6|257
1737362440000|2025-01-20 08:40:40||322.5||322.5||322.5||322.5|304
1737362450000|2025-01-20 08:40:50|323||323||323||323||108
1737362460000|2025-01-20 08:41:00|322.8|322.2|322.7|322.2|322.8|322.2|322.7|322.2|70629
1737362470000|2025-01-20 08:41:10|322.5||322.5||322.5||322.5||1181
1737362480000|2025-01-20 08:41:20|323.1|322.3|323.1|322.5|323.1|322.5|323.1|322.3|232
1737362490000|2025-01-20 08:41:30|323|322.2|322.2|321.9|323|322.2|322.2|321.9|2215
1737362500000|2025-01-20 08:41:40||321.4||321.5||321.6||321.4|519
1737362510000|2025-01-20 08:41:50|322.1|321.4|322|321.4|322.1|321.4|322|321.4|233
1737362530000|2025-01-20 08:42:10|322.2|321.8|322.2|321.8|322.2|321.8|322.2|321.8|534
1737362560000|2025-01-20 08:42:40|322.1||322.1||322.1||322.1||0
1737362580000|2025-01-20 08:43:00|||||||||191
1737362610000|2025-01-20 08:43:30|322.2|322.1|322.3|322.1|322.3|322.1|322.2|322.1|440
1737362620000|2025-01-20 08:43:40|||||||||2001
1737362640000|2025-01-20 08:44:00||322.2||322.2||322.2||322.2|800
1737362670000|2025-01-20 08:44:30|||||||||544
1737362680000|2025-01-20 08:44:40|323.1|322.5|323.6|322.8|323.6|322.8|323.1|322.5|619
1737362700000|2025-01-20 08:45:00||322.9||322.9||322.9||322.9|163
1737362710000|2025-01-20 08:45:10|323.5||323.5||323.5||323.5||0
1737362720000|2025-01-20 08:45:20|323.2|322.7|323.3|322.7|323.3|322.7|323.1|322.7|100
1737362730000|2025-01-20 08:45:30|323.5||323.4||323.5||323.4||0
1737362750000|2025-01-20 08:45:50|323.2||323.2||323.2||323.2||0
1737362760000|2025-01-20 08:46:00|||||||||126
1737362800000|2025-01-20 08:46:40|||||||||69
1737362840000|2025-01-20 08:47:20|323.7|323|323.7|323|323.7|323|323.7|323|5
1737362850000|2025-01-20 08:47:30|323.8||323.8||323.8||323.8||0
1737362870000|2025-01-20 08:47:50|323.7||323.8||323.8||323.7||0
1737362910000|2025-01-20 08:48:30|324.1|323.1|323.5|323.2|324.1|323.5|323.5|323.1|83
1737362930000|2025-01-20 08:48:50|323.3|322.9|323.4|322.9|323.4|322.9|323.3|322.9|19
1737362950000|2025-01-20 08:49:10|323.3||323.2||323.3||323.2||0
1737362980000|2025-01-20 08:49:40||323||323||323||323|0
1737362990000|2025-01-20 08:49:50||322.9||322.6||322.9||322.6|407
1737363000000|2025-01-20 08:50:00|323.1|322.2|322.5|322.1|323.1|322.3|322.5|322.1|234
1737363010000|2025-01-20 08:50:10|322.4|321.7|322.3|321.7|322.4|321.7|322.3|321.7|125
1737363040000|2025-01-20 08:50:40|322.2|322|322|321.4|322.2|322|322|321.4|168
1737363050000|2025-01-20 08:50:50|321.9||321.9||321.9||321.9||0
1737363060000|2025-01-20 08:51:00|321.8|321.3|321.8|321.2|321.8|321.3|321.8|321.2|0
1737363080000|2025-01-20 08:51:20|321.7|321|321.7|321|321.7|321|321.7|321|0
1737363140000|2025-01-20 08:52:20||321.1||321.1||321.1||321.1|143
1737363150000|2025-01-20 08:52:30|321.8|321.6|321.8|321.6|321.8|321.6|321.8|321.6|635
1737363160000|2025-01-20 08:52:40|321.9||321.9||321.9||321.9||100
1737363170000|2025-01-20 08:52:50|321.8|321.2|321.8|321.2|321.8|321.2|321.8|321.2|164
1737363180000|2025-01-20 08:53:00|||||||||43423
1737363200000|2025-01-20 08:53:20|321.7||321.7||321.8||321.7||0
1737363230000|2025-01-20 08:53:50|321.6||321.5||321.6||321.5||17
1737363240000|2025-01-20 08:54:00|322.4|321.9|322.4|322|322.4|322|322.4|321.9|66
1737363290000|2025-01-20 08:54:50|322.7|322.3|322.7|322.3|322.7|322.3|322.7|322.3|11
1737363320000|2025-01-20 08:55:20|323|322.6|323|322.6|323|322.6|323|322.6|474
1737363390000|2025-01-20 08:56:30|||||||||1000
1737363450000|2025-01-20 08:57:30||322.9||322.9||322.9||322.9|741
1737363460000|2025-01-20 08:57:40|||||||||260
1737363470000|2025-01-20 08:57:50|||||||||2089
1737363480000|2025-01-20 08:58:00||322.5||322.5||322.5||322.5|159
1737363500000|2025-01-20 08:58:20|322.9||322.8||322.9||322.8||0
1737363510000|2025-01-20 08:58:30|322.7|322.3|322.7|322.3|322.7|322.3|322.7|322.3|432
1737363530000|2025-01-20 08:58:50|322.6||322.6||322.6||322.6||0
1737363540000|2025-01-20 08:59:00|322.4||322.4||322.4||322.4||0
1737363560000|2025-01-20 08:59:20||322.2||322.2||322.2||322.2|802
1737363590000|2025-01-20 08:59:50||322.3||322.3||322.3||322.3|0
1737363600000|2025-01-20 09:00:00|322.6||322.7||322.7||322.6||199
1737363610000|2025-01-20 09:00:10|322.4|322.2|322.5|322.2|322.5|322.2|322.4|322.2|309
1737363630000|2025-01-20 09:00:30|||||||||617
1737363650000|2025-01-20 09:00:50|322.4||322.4||322.4||322.4||0
1737363670000|2025-01-20 09:01:10|||||||||23
1737363690000|2025-01-20 09:01:30||322||322.1||322.1||322|358
1737363700000|2025-01-20 09:01:40||322||322.2||322.2||322|0
1737363710000|2025-01-20 09:01:50||322.1||322.1||322.1||322.1|0
1737363720000|2025-01-20 09:02:00||322.2||322.1||322.2||322.1|0
1737363730000|2025-01-20 09:02:10||322||322.2||322.2||322|0
1737363750000|2025-01-20 09:02:30|322.5|322.3|322.5|322.3|322.5|322.3|322.5|322.3|5236
1737363840000|2025-01-20 09:04:00|322.9|322.4|323|322.4|323|322.4|322.9|322.4|106
1737363870000|2025-01-20 09:04:30|322.9||322.9||322.9||322.9||57
1737363880000|2025-01-20 09:04:40|323|322.6|323|322.7|323|322.7|323|322.6|106
1737363900000|2025-01-20 09:05:00|||||||||722
1737363910000|2025-01-20 09:05:10|||||||||1500
1737363930000|2025-01-20 09:05:30||322.8||322.9||322.9||322.8|722
1737363940000|2025-01-20 09:05:40|322.9|322.7|322.9|322.7|322.9|322.7|322.9|322.7|536
1737363950000|2025-01-20 09:05:50|323||323||323||323||0
1737364050000|2025-01-20 09:07:30|322.7|322.8|322.6|322.3|322.7|322.8|322.6|322.3|144
1737364060000|2025-01-20 09:07:40||322.4||322.4||322.4||322.4|506
1737364080000|2025-01-20 09:08:00||322.3||322.3||322.3||322.3|119
1737364100000|2025-01-20 09:08:20|322.5||322.5||322.5||322.5||722
1737364140000|2025-01-20 09:09:00|||||||||25
1737364190000|2025-01-20 09:09:50|||||||||897
1737364200000|2025-01-20 09:10:00|322.4|322.1|322.3|322.1|322.4|322.1|322.3|322.1|63
1737364210000|2025-01-20 09:10:10|322.5|322.2|322.5|322.2|322.5|322.2|322.5|322.2|41
1737364230000|2025-01-20 09:10:30|322.7|322.4|322.6|322.1|322.7|322.4|322.6|322.1|523
1737364300000|2025-01-20 09:11:40|322.5||322.5||322.5||322.5||983
1737364310000|2025-01-20 09:11:50|||||||||312
1737364410000|2025-01-20 09:13:30|||||||||5
1737364450000|2025-01-20 09:14:10|||||||||70
1737364510000|2025-01-20 09:15:10|321.8|321.6|321.8|321.6|321.8|321.6|321.8|321.6|356
1737364610000|2025-01-20 09:16:50|321.5|320.9|321.5|320.9|321.5|320.9|321.5|320.9|62
1737364630000|2025-01-20 09:17:10|||||||||540
1737364640000|2025-01-20 09:17:20|321.8|321.4|321.8|321.3|321.8|321.4|321.8|321.3|206
1737364650000|2025-01-20 09:17:30|||||||||1432
1737364720000|2025-01-20 09:18:40|321.7|321.2|321.7|321.2|321.7|321.2|321.7|321.2|0
1737364740000|2025-01-20 09:19:00|||||||||1
1737364750000|2025-01-20 09:19:10|321.6||321.6||321.6||321.6||0
1737364770000|2025-01-20 09:19:30|||||||||90
1737364790000|2025-01-20 09:19:50|321.5||321.5||321.5||321.5||0
1737364810000|2025-01-20 09:20:10|||||||||40
1737364850000|2025-01-20 09:20:50|321.6|321.4|321.6|321.4|321.6|321.4|321.6|321.4|274
1737364860000|2025-01-20 09:21:00|||||||||49
1737364870000|2025-01-20 09:21:10|||||||||5
1737364880000|2025-01-20 09:21:20|321.5|321.3|321.5|321.3|321.5|321.3|321.5|321.3|89
1737364910000|2025-01-20 09:21:50|321.3|321|321.3|321|321.3|321|321.3|321|672
1737364920000|2025-01-20 09:22:00|321.2|320.9|321.2|320.9|321.2|320.9|321.2|320.9|144
1737364930000|2025-01-20 09:22:10|321.1|320.5|321.1|320.7|321.1|320.7|321.1|320.5|653
1737364940000|2025-01-20 09:22:20||320.6||320.6||320.6||320.6|0
1737364960000|2025-01-20 09:22:40|||||||||3098
1737365000000|2025-01-20 09:23:20|321.3|320.9|321.6|321.2|321.6|321.2|321.3|320.8|778
1737365010000|2025-01-20 09:23:30|||||||||1500
1737365060000|2025-01-20 09:24:20|||||||||326
1737365150000|2025-01-20 09:25:50|||||||||763
1737365170000|2025-01-20 09:26:10|321.3|320.8|321.2|320.8|321.3|320.8|321.2|320.8|71
1737365180000|2025-01-20 09:26:20|321.1||321.1||321.1||321.1||0
1737365190000|2025-01-20 09:26:30|321|320.6|321|320.6|321|320.6|321|320.6|308
1737365200000|2025-01-20 09:26:40|320.9||320.9||320.9||320.9||0
1737365230000|2025-01-20 09:27:10|||||||||627
1737365310000|2025-01-20 09:28:30|320.7|320.1|320.5|320|320.7|320.1|320.5|320|708
1737365320000|2025-01-20 09:28:40|320.4|319.8|320.4|319.8|320.4|319.8|320.4|319.8|0
1737365340000|2025-01-20 09:29:00||319.7||319.8||319.8||319.7|6
1737365350000|2025-01-20 09:29:10||319.9||319.9||319.9||319.9|0
1737365360000|2025-01-20 09:29:20|320.3||320.3||320.3||320.3||0
1737365370000|2025-01-20 09:29:30|320.2|319.7|320.2|319.7|320.2|319.7|320.2|319.7|0
1737365380000|2025-01-20 09:29:40|320.6|319.8|320.9|320.4|320.9|320.5|320.6|319.8|890
1737365500000|2025-01-20 09:31:40|||||||||12996
1737365520000|2025-01-20 09:32:00|||||||||362
1737365580000|2025-01-20 09:33:00|||||||||722
1737365590000|2025-01-20 09:33:10|320.8||320.8||320.8||320.8||0
1737365650000|2025-01-20 09:34:10|320.6|320|320.7|320.1|320.8|320.3|320.5|320|813
1737365680000|2025-01-20 09:34:40||320||320||320||320|0
1737365690000|2025-01-20 09:34:50|320.6||320.6||320.6||320.6||0
1737365700000|2025-01-20 09:35:00|320.5||320.4||320.5||320.4||0
1737365750000|2025-01-20 09:35:50|320.2|319.8|320.2|319.8|320.2|319.8|320.2|319.8|155
1737365800000|2025-01-20 09:36:40|||||||||313
1737365810000|2025-01-20 09:36:50|||||||||1175
1737365840000|2025-01-20 09:37:20|||||||||4605
1737365930000|2025-01-20 09:38:50|||||||||43
1737365940000|2025-01-20 09:39:00|320.4|320|320.4|320|320.4|320|320.4|320|1654
1737365980000|2025-01-20 09:39:40|320.6|320.1|320.6|320.1|320.6|320.1|320.6|320.1|651
1737366000000|2025-01-20 09:40:00|320.5||320.5||320.5||320.5||0
1737366090000|2025-01-20 09:41:30|320.6|320.2|320.8|320.5|320.8|320.5|320.6|320.2|2902
1737366150000|2025-01-20 09:42:30||320.4||320.4||320.4||320.4|340
1737366160000|2025-01-20 09:42:40|320.7||320.8||320.8||320.7||722
1737366170000|2025-01-20 09:42:50|||||||||650
1737366320000|2025-01-20 09:45:20|320.9|320.6|320.9|320.5|320.9|320.6|320.9|320.5|3534
1737366410000|2025-01-20 09:46:50|||||||||5217
1737366580000|2025-01-20 09:49:40|||||||||18507
1737366650000|2025-01-20 09:50:50||320.6||320.6||320.6||320.6|46
1737366670000|2025-01-20 09:51:10|321|320.7|321|320.6|321|320.7|321|320.6|33
1737366710000|2025-01-20 09:51:50|321.4|320.8|321.4|320.8|321.4|320.8|321.4|320.8|499
1737366720000|2025-01-20 09:52:00|321.2||321.2||321.2||321.2||0
1737366750000|2025-01-20 09:52:30|||||||||34
1737366770000|2025-01-20 09:52:50|||||||||200
1737366780000|2025-01-20 09:53:00|321.4|320.9|321.5|321.1|321.5|321.1|321.4|320.9|216
1737366790000|2025-01-20 09:53:10||321||321||321||321|0
1737366800000|2025-01-20 09:53:20|321.7|321.1|321.5|320.9|321.7|321.1|321.5|320.9|549
1737366820000|2025-01-20 09:53:40||321||321||321||321|37
1737366840000|2025-01-20 09:54:00|||||||||9
1737366930000|2025-01-20 09:55:30||321.1||321||321.1||321|0
1737366970000|2025-01-20 09:56:10|321.4||321.3||321.4||321.3||0
1737367010000|2025-01-20 09:56:50|321.2|320.9|321.2|320.9|321.2|320.9|321.2|320.9|195
1737367020000|2025-01-20 09:57:00|321.1|321|321.3|320.9|321.3|321|321.1|320.9|1515
1737367030000|2025-01-20 09:57:10|321.2||321.2||321.2||321.2||0
1737367060000|2025-01-20 09:57:40|321|320.8|321|320.8|321|320.8|321|320.8|229
1737367070000|2025-01-20 09:57:50|321.1||321||321.3||321||473
1737367090000|2025-01-20 09:58:10|321.3|320.9|321.3|320.8|321.3|320.9|321.3|320.8|143
1737367100000|2025-01-20 09:58:20|||||||||3
1737367110000|2025-01-20 09:58:30|||||||||612
1737367160000|2025-01-20 09:59:20|||||||||26
1737367190000|2025-01-20 09:59:50|321.6|320.9|321.6|321.1|321.6|321.1|321.6|320.9|1781
1737367220000|2025-01-20 10:00:20|||||||||16
1737367230000|2025-01-20 10:00:30|||||||||12
1737367250000|2025-01-20 10:00:50|321.3|321|321.1|320.7|321.3|321|321.1|320.7|1515
1737367340000|2025-01-20 10:02:20|||||||||999
1737367430000|2025-01-20 10:03:50|||||||||6
1737367440000|2025-01-20 10:04:00|||||||||1
1737367460000|2025-01-20 10:04:20|321||321||321||321||9
1737367480000|2025-01-20 10:04:40|322.2|321.8|322.4|321.9|322.4|321.9|322.2|321.8|404
1737367490000|2025-01-20 10:04:50|322.3||322.4||322.4||322.3||9
1737367500000|2025-01-20 10:05:00|322.3|322.1|322.3|322.1|322.3|322.1|322.3|322.1|143
1737367510000|2025-01-20 10:05:10|322.4|321.8|322.1|321.8|322.5|321.8|322.1|321.8|173
1737367520000|2025-01-20 10:05:20|322.2|321.7|322.2|321.7|322.2|321.7|322.1|321.7|611
1737367530000|2025-01-20 10:05:30|322.1||322.1||322.1||322.1||0
1737367540000|2025-01-20 10:05:40|322.2||322.2||322.2||322.2||0
1737367560000|2025-01-20 10:06:00|||||||||2
1737367580000|2025-01-20 10:06:20|322.5|321.8|322.5|322|322.5|322|322.5|321.8|1689
1737367590000|2025-01-20 10:06:30||322.1||322.1||322.1||322.1|0
1737367600000|2025-01-20 10:06:40|||||||||307
1737367640000|2025-01-20 10:07:20|||||||||863
1737367660000|2025-01-20 10:07:40|322.6||322.6||322.6||322.6||0
1737367680000|2025-01-20 10:08:00|||||||||1
1737367690000|2025-01-20 10:08:10|||||||||18
1737367740000|2025-01-20 10:09:00|||||||||6
1737367750000|2025-01-20 10:09:10|||||||||722
1737367810000|2025-01-20 10:10:10|||||||||460
1737367870000|2025-01-20 10:11:10|||||||||1
1737367960000|2025-01-20 10:12:40|322.4||322.4||322.4||322.4||3219
1737367990000|2025-01-20 10:13:10|||||||||19
1737368050000|2025-01-20 10:14:10|||||||||47
1737368100000|2025-01-20 10:15:00|||||||||10
1737368110000|2025-01-20 10:15:10|||||||||5
1737368170000|2025-01-20 10:16:10|322.6|322.3|322.6|322.3|322.6|322.3|322.6|322.3|385
1737368240000|2025-01-20 10:17:20|322.7|322.4|322.7|322.5|322.7|322.5|322.7|322.4|372
1737368250000|2025-01-20 10:17:30|322.9|322.6|322.9|322.6|322.9|322.6|322.9|322.6|76
1737368270000|2025-01-20 10:17:50|322.4|322.1|322.4|322.1|322.4|322.1|322.4|322.1|928
1737368280000|2025-01-20 10:18:00|||||||||5000
1737368290000|2025-01-20 10:18:10|||||||||50
1737368310000|2025-01-20 10:18:30|322.6|322.2|322.9|322.4|322.9|322.4|322.6|322.1|708
1737368330000|2025-01-20 10:18:50|322.8|322.3|322.9|322.3|322.9|322.3|322.8|322.3|540
1737368350000|2025-01-20 10:19:10||322.2||322.2||322.2||322.2|0
1737368370000|2025-01-20 10:19:30|322.8||322.7||322.8||322.7||0
1737368380000|2025-01-20 10:19:40||322.1||322.1||322.1||322.1|0
1737368440000|2025-01-20 10:20:40|||||||||260
1737368460000|2025-01-20 10:21:00||322.2||322.2||322.2||322.2|0
1737368490000|2025-01-20 10:21:30|||||||||722
1737368530000|2025-01-20 10:22:10|||||||||5
1737368540000|2025-01-20 10:22:20|322.6||322.6||322.6||322.6||0
1737368550000|2025-01-20 10:22:30|322.5||322.5||322.5||322.5||185
1737368560000|2025-01-20 10:22:40|322.6|322.3|322.6|322.3|322.6|322.3|322.6|322.3|93
1737368620000|2025-01-20 10:23:40|||||||||80
1737368690000|2025-01-20 10:24:50|322.3|322.1|322.3|322.1|322.3|322.1|322.3|322.1|798
1737368750000|2025-01-20 10:25:50|||||||||2525
1737368800000|2025-01-20 10:26:40|322.2||322.2||322.2||322.2||67
1737368810000|2025-01-20 10:26:50||322||322||322||322|14
1737368830000|2025-01-20 10:27:10|||||||||909
1737368880000|2025-01-20 10:28:00|322.1|321.8|322.1|321.8|322.1|321.8|322.1|321.8|1503
1737368890000|2025-01-20 10:28:10|322.2||322.2||322.2||322.2||0
1737368940000|2025-01-20 10:29:00|||||||||259
1737369030000|2025-01-20 10:30:30|||||||||89
1737369070000|2025-01-20 10:31:10|322.1|322|322.2|321.9|322.2|322|322.1|321.9|151
1737369080000|2025-01-20 10:31:20|||||||||200
1737369100000|2025-01-20 10:31:40|322.3|322.1|322.3|322.1|322.3|322.1|322.3|322.1|146
1737369110000|2025-01-20 10:31:50||322||322||322||322|0
1737369130000|2025-01-20 10:32:10|322.5|322.3|322.5|322.3|322.5|322.3|322.5|322.3|191
1737369140000|2025-01-20 10:32:20|322.7|322.2|322.7|322.3|322.7|322.3|322.7|322.2|51
1737369150000|2025-01-20 10:32:30|322.8||322.8||322.8||322.8||0
1737369160000|2025-01-20 10:32:40|322.7||322.7||322.7||322.7||0
1737369190000|2025-01-20 10:33:10||322.4||322.4||322.4||322.4|0
1737369200000|2025-01-20 10:33:20||322.3||322.3||322.3||322.3|0
1737369250000|2025-01-20 10:34:10||322.4||322.3||322.4||322.3|72
1737369330000|2025-01-20 10:35:30||322.4||322.4||322.4||322.4|35
1737369340000|2025-01-20 10:35:40|||||||||2000
1737369480000|2025-01-20 10:38:00|322.6||322.5||322.6||322.5||93
1737369510000|2025-01-20 10:38:30|322.6||322.6||322.6||322.6||715
1737369720000|2025-01-20 10:42:00|||||||||176
1737369760000|2025-01-20 10:42:40|||||||||33
1737369780000|2025-01-20 10:43:00|322.5|322.3|322.5|322.3|322.5|322.3|322.4|322.3|973
1737369820000|2025-01-20 10:43:40|||||||||40
1737369850000|2025-01-20 10:44:10|322.4|322.2|322.4|322.2|322.4|322.2|322.4|322.2|34
1737370050000|2025-01-20 10:47:30|322.9|322.5|323|322.9|323|322.9|322.9|322.5|1392
1737370060000|2025-01-20 10:47:40|323.5|323.1|323.4|323|323.5|323.1|323.4|323|336
1737370110000|2025-01-20 10:48:30|323.6||323.6||323.6||323.6||0
1737370130000|2025-01-20 10:48:50|||||||||305
1737370170000|2025-01-20 10:49:30|323.5|323.3|323.6|323.5|323.6|323.5|323.4|323.3|191
1737370180000|2025-01-20 10:49:40||323.4||323.4||323.4||323.4|620
1737370190000|2025-01-20 10:49:50|323.7||323.7||323.7||323.7||37
1737370280000|2025-01-20 10:51:20|||||||||80
1737370320000|2025-01-20 10:52:00|||||||||273
1737370330000|2025-01-20 10:52:10|323.6|323.3|323.6|323.3|323.6|323.3|323.6|323.3|186
1737370380000|2025-01-20 10:53:00|||||||||202
1737370520000|2025-01-20 10:55:20|324|323.6|324|323.6|324|323.6|324|323.6|1000
1737370540000|2025-01-20 10:55:40||323.7||323.7||323.7||323.7|0
1737370550000|2025-01-20 10:55:50|||||||||676
1737370570000|2025-01-20 10:56:10|323.9|323.6|324|323.7|324|323.7|323.8|323.6|226
1737370580000|2025-01-20 10:56:20||323.6||323.6||323.6||323.6|0
1737370600000|2025-01-20 10:56:40|||||||||10
1737370620000|2025-01-20 10:57:00|||||||||3
1737370630000|2025-01-20 10:57:10|||||||||3000
1737370830000|2025-01-20 11:00:30|324.1|323.9|324.2|323.9|324.2|323.9|324.1|323.9|828
1737370840000|2025-01-20 11:00:40||324||323.9||324||323.9|153
1737370850000|2025-01-20 11:00:50|323.6|323.3|323.8|323.3|323.8|323.3|323.6|323.3|393
1737370870000|2025-01-20 11:01:10|323.6|323.2|323.7|323.2|323.7|323.2|323.6|323.2|311
1737370890000|2025-01-20 11:01:30|||||||||142
1737370910000|2025-01-20 11:01:50|323.6||323.7||323.7||323.6||141
1737370940000|2025-01-20 11:02:20|323.8||323.8||323.9||323.8||0
1737370950000|2025-01-20 11:02:30|323.7||323.7||323.7||323.6||161
1737370980000|2025-01-20 11:03:00|||||||||1427
1737370990000|2025-01-20 11:03:10|||||||||253
1737371090000|2025-01-20 11:04:50|||||||||2
1737371180000|2025-01-20 11:06:20|||||||||6
1737371240000|2025-01-20 11:07:20|323.6||323.6||323.6||323.6||0
1737371250000|2025-01-20 11:07:30|323.5||323.5||323.5||323.5||42
1737371550000|2025-01-20 11:12:30|323.6|323.3|323.6|323.3|323.6|323.3|323.6|323.3|193
1737371560000|2025-01-20 11:12:40|323.5|323.2|323.5|323.2|323.5|323.2|323.5|323.2|23
1737371600000|2025-01-20 11:13:20|323.6|323.4|323.6|323.4|323.6|323.4|323.6|323.4|138
1737371620000|2025-01-20 11:13:40|324|323.5|324|323.5|324|323.5|324|323.5|11
1737371740000|2025-01-20 11:15:40|324.1||324.1||324.1||324.1||0
1737371770000|2025-01-20 11:16:10|324.3|323.6|324.3|323.9|324.3|323.9|324.3|323.6|41
1737371870000|2025-01-20 11:17:50||324||324||324||324|0
1737371920000|2025-01-20 11:18:40|||||||||57
1737371930000|2025-01-20 11:18:50|324.2|323.8|324.1|323.8|324.2|323.8|324|323.8|59
1737372010000|2025-01-20 11:20:10|323.9|323.6|323.9|323.6|323.9|323.6|323.9|323.6|365
1737372230000|2025-01-20 11:23:50||323.8||323.7||323.8||323.7|176
1737372240000|2025-01-20 11:24:00|323.8|323.5|323.8|323.5|323.8|323.5|323.8|323.5|1814
1737372280000|2025-01-20 11:24:40||323.6||323.6||323.6||323.6|81
1737372290000|2025-01-20 11:24:50|323.9|323.7|323.9|323.7|323.9|323.7|323.9|323.7|33
1737372360000|2025-01-20 11:26:00|||||||||33
1737372380000|2025-01-20 11:26:20|||||||||61
1737372390000|2025-01-20 11:26:30|323.8|323.5|323.8|323.5|323.8|323.5|323.8|323.5|124
1737372400000|2025-01-20 11:26:40|||||||||1385
1737372480000|2025-01-20 11:28:00|||||||||31
1737372550000|2025-01-20 11:29:10||323.6||323.6||323.6||323.6|262
1737372610000|2025-01-20 11:30:10|||||||||59
1737372700000|2025-01-20 11:31:40|||||||||10
1737372730000|2025-01-20 11:32:10|||||||||35
1737372760000|2025-01-20 11:32:40|323.9|323.7|324|323.7|324|323.7|323.9|323.7|112
1737372770000|2025-01-20 11:32:50||323.6||323.6||323.6||323.6|0
1737372780000|2025-01-20 11:33:00||323.7||323.7||323.7||323.7|0
1737372800000|2025-01-20 11:33:20|323.9|323.6|323.9|323.6|323.9|323.6|323.9|323.6|95
1737372910000|2025-01-20 11:35:10||323.7||323.7||323.7||323.7|91
1737372920000|2025-01-20 11:35:20|324.1|323.8|324.1|323.7|324.1|323.8|324.1|323.7|456
1737372940000|2025-01-20 11:35:40|||||||||10
1737372950000|2025-01-20 11:35:50|||||||||771
1737373020000|2025-01-20 11:37:00|324||324||324||324||25
1737373060000|2025-01-20 11:37:40|324.7|324.1|324.7|324.1|324.7|324.1|324.7|324.1|487
1737373070000|2025-01-20 11:37:50|325.6|324.2|325.6|324.9|325.6|324.9|325.6|324.2|342
1737373080000|2025-01-20 11:38:00|325.5||325.4||325.5||325.4||592
1737373090000|2025-01-20 11:38:10||324.8||324.8||324.8||324.8|0
1737373100000|2025-01-20 11:38:20|325.7|325.2|325.8|325.2|325.8|325.2|325.7|325.2|469
1737373160000|2025-01-20 11:39:20|325.7||325.7||325.7||325.7||45
1737373220000|2025-01-20 11:40:20|325.6|324.8|325.3|324.9|325.6|324.9|325.3|324.8|11115
1737373240000|2025-01-20 11:40:40|325.2||325.2||325.2||325.2||0
1737373250000|2025-01-20 11:40:50|325.1|324.7|325.1|324.7|325.1|324.7|325.1|324.7|83
1737373330000|2025-01-20 11:42:10|325|324.3|324.6|324.2|325|324.3|324.5|324.2|1911
1737373340000|2025-01-20 11:42:20|324.7|324.3|324.7|324.3|324.7|324.3|324.7|324.3|265
1737373380000|2025-01-20 11:43:00|||||||||185
1737373410000|2025-01-20 11:43:30|||||||||66
1737373480000|2025-01-20 11:44:40|324.6||324.6||324.6||324.6||4722
1737373490000|2025-01-20 11:44:50||324.2||324.2||324.2||324.2|142
1737373510000|2025-01-20 11:45:10|324.5|324.4|324.5|324.4|324.5|324.4|324.5|324.4|53
1737373520000|2025-01-20 11:45:20|324.6|324.2|324.5|324.2|324.6|324.2|324.5|324.2|401
1737373530000|2025-01-20 11:45:30|324.4|324.3|324.5|324.2|324.5|324.3|324.4|324.2|64
1737373680000|2025-01-20 11:48:00|||||||||1500
1737373710000|2025-01-20 11:48:30|||||||||244
1737373750000|2025-01-20 11:49:10|||||||||172
1737373800000|2025-01-20 11:50:00|||||||||57
1737373850000|2025-01-20 11:50:50|324.6|324.4|324.7|324.5|324.7|324.5|324.6|324.4|327
1737373860000|2025-01-20 11:51:00|324.6|324.6|324.8|324.6|324.8|324.6|324.6|324.6|750
1737373880000|2025-01-20 11:51:20|325|324.8|325|324.8|325|324.8|325|324.8|260
1737373890000|2025-01-20 11:51:30|324.9|324.6|324.9|324.6|324.9|324.6|324.9|324.6|77
1737373900000|2025-01-20 11:51:40|325|324.7|325.2|324.7|325.2|324.7|325|324.7|157
1737373910000|2025-01-20 11:51:50|325.1||325.1||325.1||325.1||0
1737373950000|2025-01-20 11:52:30|325|324.6|325|324.6|325|324.6|324.9|324.6|5
1737373980000|2025-01-20 11:53:00|324.9||324.9||324.9||324.9||106
1737373990000|2025-01-20 11:53:10|324.7|324.5|324.7|324.5|324.7|324.5|324.7|324.5|542
1737374030000|2025-01-20 11:53:50|324.6|324.3|324.6|324.3|324.6|324.3|324.6|324.3|44
1737374050000|2025-01-20 11:54:10|||||||||233
1737374060000|2025-01-20 11:54:20|||||||||302
1737374160000|2025-01-20 11:56:00|||||||||208
1737374200000|2025-01-20 11:56:40|324.7|324.4|325|324.6|325|324.6|324.7|324.4|166
1737374230000|2025-01-20 11:57:10|||||||||10
1737374260000|2025-01-20 11:57:40|||||||||1541
1737374270000|2025-01-20 11:57:50|325.1|324.7|325.1|324.6|325.1|324.7|325.1|324.6|131
1737374280000|2025-01-20 11:58:00|||||||||92
1737374320000|2025-01-20 11:58:40|||||||||1813
1737374360000|2025-01-20 11:59:20|||||||||1
1737374400000|2025-01-20 12:00:00|||||||||35
1737374510000|2025-01-20 12:01:50|325.2|324.8|325.2|324.8|325.2|324.8|325.2|324.8|711
1737374520000|2025-01-20 12:02:00|325.1||325.1||325.1||325.1||0
1737374530000|2025-01-20 12:02:10|||||||||4
1737374540000|2025-01-20 12:02:20|||||||||201
1737374560000|2025-01-20 12:02:40|||||||||4
1737374580000|2025-01-20 12:03:00|||||||||14
1737374690000|2025-01-20 12:04:50|324.9|324.6|324.9|324.6|324.9|324.6|324.9|324.6|12
1737374700000|2025-01-20 12:05:00|325.1|324.9|325|324.7|325.1|324.9|325|324.6|101
1737374810000|2025-01-20 12:06:50|||||||||237
1737374820000|2025-01-20 12:07:00|||||||||1541
1737374840000|2025-01-20 12:07:20|||||||||10
1737374870000|2025-01-20 12:07:50|||||||||290
1737374940000|2025-01-20 12:09:00|||||||||1112
1737374950000|2025-01-20 12:09:10||324.8||324.7||324.8||324.7|253
1737375060000|2025-01-20 12:11:00|324.4|323.9|324.3|323.9|324.4|323.9|324.3|323.9|35
1737375070000|2025-01-20 12:11:10|324.2||324.2||324.2||324.2||0
1737375080000|2025-01-20 12:11:20|324.1|323.5|323.8|323.5|324.1|323.5|323.8|323.5|38
1737375090000|2025-01-20 12:11:30|324|323.6|324|323.7|324|323.7|324|323.6|352
1737375100000|2025-01-20 12:11:40||323.6||323.6||323.6||323.6|0
1737375150000|2025-01-20 12:12:30||323.7||323.7||323.7||323.7|722
1737375190000|2025-01-20 12:13:10|324.2|323.9|324.3|323.9|324.3|324.1|324.2|323.9|515
1737375240000|2025-01-20 12:14:00|||||||||1235
1737375270000|2025-01-20 12:14:30|324|323.7|324.1|323.7|324.1|323.7|324|323.7|38
1737375290000|2025-01-20 12:14:50|324.2||324.2||324.2||324.2||0
1737375310000|2025-01-20 12:15:10|324.3|324|324.5|324.1|324.5|324.1|324.3|324|579
1737375320000|2025-01-20 12:15:20|324.7|324.2|325.2|324.6|325.2|324.6|324.7|324.2|1158
1737375330000|2025-01-20 12:15:30|325.3||325.3||325.3||325.3||0
1737375340000|2025-01-20 12:15:40|||||||||167
1737375350000|2025-01-20 12:15:50||324.7||324.7||324.7||324.7|0
1737375360000|2025-01-20 12:16:00|324.8|324.5|324.8|324.5|324.8|324.5|324.8|324.5|64
1737375400000|2025-01-20 12:16:40|||||||||148
1737375470000|2025-01-20 12:17:50|||||||||500
1737375510000|2025-01-20 12:18:30|324.6|324.3|324.6|324.1|324.6|324.3|324.6|324.1|1305
1737375520000|2025-01-20 12:18:40||324||324.1||324.1||324|0
1737375530000|2025-01-20 12:18:50|324.5|324|324.5|324|324.5|324|324.5|324|0
1737375540000|2025-01-20 12:19:00|324.4|324.1|324.4|324.1|324.4|324.1|324.4|324.1|705
1737375600000|2025-01-20 12:20:00|324.2|323.9|324.3|323.9|324.3|323.9|324.2|323.9|235
1737375620000|2025-01-20 12:20:20|324.4|324.1|324.4|324.1|324.4|324.1|324.4|324.1|168
1737375630000|2025-01-20 12:20:30||324||324||324||324|0
1737375660000|2025-01-20 12:21:00|323.8|323.7|323.9|323.7|323.9|323.7|323.8|323.7|388
1737375670000|2025-01-20 12:21:10|324||324.1||324.1||324||91
1737375760000|2025-01-20 12:22:40|324.3|323.8|324.3|323.9|324.3|323.9|324.3|323.8|310
1737375800000|2025-01-20 12:23:20||324||324||324||323.9|169
1737375910000|2025-01-20 12:25:10|||||||||600
1737375940000|2025-01-20 12:25:40|324.2||324.2||324.2||324.2||0
1737375950000|2025-01-20 12:25:50|324.1|323.8|324.1|324|324.1|324|324.1|323.8|13237
1737375970000|2025-01-20 12:26:10|323.9|323.7|323.9|323.7|323.9|323.7|323.9|323.7|91
1737376020000|2025-01-20 12:27:00|||||||||242
1737376050000|2025-01-20 12:27:30|||||||||4
1737376080000|2025-01-20 12:28:00|324.1|323.8|324.1|323.7|324.1|323.8|324.1|323.7|695
1737376110000|2025-01-20 12:28:30||323.8||323.8||323.8||323.8|207
1737376120000|2025-01-20 12:28:40||323.7||323.7||323.7||323.7|300
1737376200000|2025-01-20 12:30:00|324|323.8|324|323.7|324|323.8|324|323.7|203
1737376230000|2025-01-20 12:30:30|||||||||1115
1737376250000|2025-01-20 12:30:50||323.8||323.9||323.9||323.8|76
1737376260000|2025-01-20 12:31:00|324.1||324.1||324.1||324.1||24
1737376340000|2025-01-20 12:32:20||323.8||323.8||323.8||323.8|58
1737376480000|2025-01-20 12:34:40|324||324||324||324||0
1737376500000|2025-01-20 12:35:00|||||||||325
1737376510000|2025-01-20 12:35:10|323.8|323.7|324|323.7|324|323.7|323.8|323.7|115
1737376520000|2025-01-20 12:35:20|||||||||49
1737376550000|2025-01-20 12:35:50|||||||||208
1737376600000|2025-01-20 12:36:40|324.2||324.2||324.2||324.2||1136
1737376650000|2025-01-20 12:37:30|324.3|323.8|324.2|323.8|324.3|323.8|324.1|323.8|0
1737376660000|2025-01-20 12:37:40|323.9|323.7|323.7|323.5|324.1|323.7|323.7|323.5|733
1737376670000|2025-01-20 12:37:50|||||||||37
1737376700000|2025-01-20 12:38:20|||||||||117
1737376710000|2025-01-20 12:38:30|323.6|323.4|323.6|323.3|323.6|323.4|323.6|323.3|38
1737376740000|2025-01-20 12:39:00|323.7|323.4|323.6|323.3|323.7|323.4|323.6|323.3|337
1737376790000|2025-01-20 12:39:50|||||||||15
1737376800000|2025-01-20 12:40:00|||||||||208
1737376830000|2025-01-20 12:40:30|||||||||10
1737376840000|2025-01-20 12:40:40|||||||||91
1737376850000|2025-01-20 12:40:50|323.7|323.5|323.7|323.5|323.7|323.5|323.7|323.5|297
1737376880000|2025-01-20 12:41:20|323.9|323.7|323.9|323.7|323.9|323.7|323.9|323.7|630
1737376890000|2025-01-20 12:41:30|323.8|323.4|323.8|323.4|323.8|323.4|323.8|323.4|624
1737376900000|2025-01-20 12:41:40|323.9|323.5|324.1|323.7|324.1|323.8|323.9|323.5|583
1737376960000|2025-01-20 12:42:40|||||||||208
1737376990000|2025-01-20 12:43:10||323.8||323.8||323.8||323.8|0
1737377000000|2025-01-20 12:43:20||323.7||323.7||323.7||323.7|8
1737377010000|2025-01-20 12:43:30|||||||||6
1737377060000|2025-01-20 12:44:20|||||||||3069
1737377150000|2025-01-20 12:45:50||323.8||323.7||323.8||323.7|260
1737377300000|2025-01-20 12:48:20|324||324||324||324||0
1737377310000|2025-01-20 12:48:30|324.1|323.8|324.1|323.7|324.1|323.8|324.1|323.7|133
1737377350000|2025-01-20 12:49:10|||||||||985
1737377390000|2025-01-20 12:49:50|||||||||722
1737377440000|2025-01-20 12:50:40|||||||||93
1737377490000|2025-01-20 12:51:30|324||324||324||324||304
1737377500000|2025-01-20 12:51:40|323.8|323.6|323.8|323.6|323.8|323.6|323.8|323.6|529
1737377510000|2025-01-20 12:51:50|||||||||208
1737377520000|2025-01-20 12:52:00|324||324||324||324||1300
1737377600000|2025-01-20 12:53:20|||||||||2044
1737377640000|2025-01-20 12:54:00|324.2|324|324.2|323.9|324.2|324|324.1|323.9|1525
1737377800000|2025-01-20 12:56:40|||||||||144
1737377850000|2025-01-20 12:57:30|||||||||12
1737377930000|2025-01-20 12:58:50|||||||||1000
1737377980000|2025-01-20 12:59:40|324|323.8|324|323.7|324|323.8|324|323.7|3072
1737378000000|2025-01-20 13:00:00|323.9|323.6|323.6|323.4|323.9|323.6|323.6|323.4|680
1737378010000|2025-01-20 13:00:10|323.7|323.5|323.7|323.5|323.7|323.5|323.7|323.5|254
1737378030000|2025-01-20 13:00:30|323.8|323.6|323.8|323.5|323.8|323.6|323.8|323.5|342
1737378060000|2025-01-20 13:01:00||323.4||323.4||323.4||323.4|0
1737378070000|2025-01-20 13:01:10||323.5||323.5||323.5||323.5|0
1737378080000|2025-01-20 13:01:20||323.4||323.4||323.4||323.4|0
1737378090000|2025-01-20 13:01:30||323.5||323.5||323.5||323.4|0
1737378190000|2025-01-20 13:03:10|323.7|323.1|323.3|323.1|323.7|323.1|323.2|323.1|132
1737378210000|2025-01-20 13:03:30|323.4|323.2|323.4|323.2|323.4|323.2|323.4|323.2|46
1737378300000|2025-01-20 13:05:00|323.3|322.9|323.3|322.8|323.3|322.9|323.3|322.8|114
1737378330000|2025-01-20 13:05:30|323.4|323|323.4|323.2|323.4|323.2|323.4|323|440
1737378390000|2025-01-20 13:06:30|||||||||1058
1737378430000|2025-01-20 13:07:10|323.7|323.4|324|323.6|324|323.6|323.7|323.3|1308
1737378440000|2025-01-20 13:07:20||323.7||323.7||323.7||323.7|0
1737378480000|2025-01-20 13:08:00|||||||||7
1737378490000|2025-01-20 13:08:10|323.9|323.6|323.9|323.6|323.9|323.6|323.9|323.6|768
1737378510000|2025-01-20 13:08:30|323.8|323.4|323.8|323.4|323.8|323.4|323.8|323.4|153
1737378620000|2025-01-20 13:10:20|||||||||391118
1737378640000|2025-01-20 13:10:40|323.7|323.6|323.8|323.6|323.8|323.6|323.7|323.6|170
1737378670000|2025-01-20 13:11:10|323.7|323.5|323.7|323.5|323.7|323.5|323.7|323.5|312
1737378700000|2025-01-20 13:11:40|323.6|323.4|323.7|323.4|323.7|323.4|323.5|323.4|676
1737378810000|2025-01-20 13:13:30|323.8|323.5|323.8|323.5|323.8|323.5|323.8|323.5|401
1737378900000|2025-01-20 13:15:00|323.6|323.4|323.8|323.5|323.8|323.5|323.6|323.4|1979
1737378910000|2025-01-20 13:15:10|||||||||1623
1737378950000|2025-01-20 13:15:50|323.4|323|323.4|323|323.4|323|323.4|323|1
1737378960000|2025-01-20 13:16:00|323.7|323.1|323.9|323.5|323.9|323.5|323.7|323.1|2072
1737378980000|2025-01-20 13:16:20|324.1||324.1||324.1||324.1||0
1737378990000|2025-01-20 13:16:30|324|323.6|324|323.6|324|323.6|324|323.6|0
1737379000000|2025-01-20 13:16:40|323.8|323.5|323.9|323.5|323.9|323.5|323.8|323.5|155
1737379010000|2025-01-20 13:16:50|323.8|323.3|323.6|323.3|323.8|323.3|323.6|323.3|221
1737379030000|2025-01-20 13:17:10||323.1||323.1||323.1||323.1|0
1737379050000|2025-01-20 13:17:30||323.2||323.2||323.2||323.2|0
1737379140000|2025-01-20 13:19:00|||||||||154
1737379190000|2025-01-20 13:19:50|||||||||45
1737379220000|2025-01-20 13:20:20|323.5||323.5||323.5||323.5||0
1737379230000|2025-01-20 13:20:30|323.4|323.3|323.5|323.3|323.5|323.3|323.4|323.3|62
1737379270000|2025-01-20 13:21:10||323.4||323.4||323.4||323.4|150
1737379310000|2025-01-20 13:21:50|||||||||400
1737379320000|2025-01-20 13:22:00|323.6|323.5|323.6|323.5|323.6|323.5|323.6|323.5|176
1737379330000|2025-01-20 13:22:10|323.7||323.7||323.7||323.7||205
1737379340000|2025-01-20 13:22:20|324|323.8|324|323.8|324|323.8|324|323.8|644
1737379350000|2025-01-20 13:22:30|||||||||1075
1737379360000|2025-01-20 13:22:40|||||||||2
1737379380000|2025-01-20 13:23:00|||||||||40
1737379420000|2025-01-20 13:23:40|324.2||324.2||324.2||324.2||334
1737379430000|2025-01-20 13:23:50|||||||||43
1737379470000|2025-01-20 13:24:30|||||||||5
1737379510000|2025-01-20 13:25:10|323.7|323.3|323.7|323.3|323.7|323.3|323.7|323.3|70
1737379520000|2025-01-20 13:25:20||323.2||323.3||323.3||323.2|0
1737379670000|2025-01-20 13:27:50|323.6|323.2|323.5|323.2|323.6|323.2|323.5|323.2|110
1737379680000|2025-01-20 13:28:00|||||||||141
1737379720000|2025-01-20 13:28:40|||||||||2
1737379730000|2025-01-20 13:28:50|||||||||18
1737379750000|2025-01-20 13:29:10|323.7|323.3|323.7|323.3|323.7|323.3|323.7|323.3|315
1737379780000|2025-01-20 13:29:40||323.4||323.4||323.4||323.4|0
1737379800000|2025-01-20 13:30:00|323.9|323.5|324.9|324.2|324.9|324.2|323.6|323.2|2113
1737379810000|2025-01-20 13:30:10|325.2|324.3|325|324.4|325.2|324.4|324.9|324.3|562
1737379820000|2025-01-20 13:30:20|324.9|324.1|324.4|323.7|324.9|324.1|324.3|323.7|120
1737379830000|2025-01-20 13:30:30||323.8||323.8||323.8||323.8|0
1737379850000|2025-01-20 13:30:50||323.7||323.7||323.7||323.7|0
1737379860000|2025-01-20 13:31:00||323.8||323.8||323.8||323.8|0
1737379900000|2025-01-20 13:31:40||323.9||323.9||323.9||323.9|0
1737379920000|2025-01-20 13:32:00|324.8|324.3|324.9|324.4|324.9|324.4|324.8|324.3|594
1737379930000|2025-01-20 13:32:10|325||325.1||325.1||324.9||1129
1737379950000|2025-01-20 13:32:30|325.2||325.2||325.2||325.2||3
1737379960000|2025-01-20 13:32:40|325.3|324.5|325.3|324.6|325.3|324.6|325.2|324.5|16
1737379970000|2025-01-20 13:32:50|325.2||325.2||325.2||325.2||0
1737379980000|2025-01-20 13:33:00|325.3|324.7|325.3|324.7|325.3|324.7|325.3|324.7|0
1737379990000|2025-01-20 13:33:10||324.8||324.8||324.8||324.8|0
1737380000000|2025-01-20 13:33:20|325.5|324.9|325.5|324.9|325.5|324.9|325.5|324.9|40
1737380040000|2025-01-20 13:34:00||325.1||325.1||325.1||325.1|1498
1737380080000|2025-01-20 13:34:40|325.7|325.4|325.9|325.2|326.3|325.7|325.6|325.2|1061
1737380090000|2025-01-20 13:34:50|325.7||325.8||325.8||325.7||0
1737380100000|2025-01-20 13:35:00|325.9||325.9||325.9||325.9||0
1737380110000|2025-01-20 13:35:10|326||326.1||326.1||326||15
1737380120000|2025-01-20 13:35:20|326||325.9||326||325.9||0
1737380160000|2025-01-20 13:36:00|325.8|325.1|325.7|325.1|325.8|325.1|325.6|325.1|133
1737380170000|2025-01-20 13:36:10|325.6|325|325.5|325|325.6|325|325.3|325|496
1737380210000|2025-01-20 13:36:50|325.4||325.4||325.4||325.4||18507
1737380220000|2025-01-20 13:37:00|325.3|324.7|324.8|324.4|325.3|324.7|324.7|324.4|1364
1737380230000|2025-01-20 13:37:10|324.7|324.1|324.6|324.1|324.7|324.1|324.5|324.1|431
1737380240000|2025-01-20 13:37:20|324.5||324.6||324.6||324.5||0
1737380260000|2025-01-20 13:37:40||324.2||324.1||324.2||324.1|0
1737380280000|2025-01-20 13:38:00||324.2||324.2||324.2||324.2|208
1737380310000|2025-01-20 13:38:30|||||||||153
1737380320000|2025-01-20 13:38:40|324.7|324.4|325|324.5|325|324.6|324.7|324.4|494
1737380330000|2025-01-20 13:38:50||324.4||324.5||324.5||324.4|0
1737380370000|2025-01-20 13:39:30||324.6||324.6||324.6||324.6|0
1737380430000|2025-01-20 13:40:30|||||||||2000
1737380500000|2025-01-20 13:41:40|324.9|324.5|324.8|324.5|324.9|324.5|324.8|324.5|100
1737380510000|2025-01-20 13:41:50|324.7|324.4|324.7|324.2|324.7|324.4|324.5|324.2|461
1737380590000|2025-01-20 13:43:10||324.3||324.3||324.3||324.3|0
1737380600000|2025-01-20 13:43:20|325|324.5|325|324.5|325|324.5|325|324.5|333
1737380640000|2025-01-20 13:44:00|324.8|324.6|325|324.7|325|324.7|324.8|324.5|1037
1737380650000|2025-01-20 13:44:10|325.1|324.6|325.1|324.5|325.1|324.7|325.1|324.5|234
1737380690000|2025-01-20 13:44:50||324.6||324.6||324.6||324.6|914
1737380700000|2025-01-20 13:45:00||324.5||324.7||324.7||324.5|1086
1737380710000|2025-01-20 13:45:10|325.3|325|325.7|325.1|325.7|325.1|325.3|325|458
1737380720000|2025-01-20 13:45:20|325.8|325.2|325.9|325.2|325.9|325.2|325.8|325.2|0
1737380750000|2025-01-20 13:45:50|326|325.4|326|325.4|326|325.4|326|325.4|185
1737380780000|2025-01-20 13:46:20|||||||||80000
1737380790000|2025-01-20 13:46:30|||||||||80000
1737380800000|2025-01-20 13:46:40|325.8|325.5|325.5|325.2|325.8|325.5|325.5|325.2|1643
1737380840000|2025-01-20 13:47:20|325.6|325.3|325.6|325.2|325.6|325.3|325.6|325.2|514
1737380910000|2025-01-20 13:48:30||325.3||325.3||325.3||325.3|311
1737380920000|2025-01-20 13:48:40||325.5||325.3||325.5||325.3|120
1737380930000|2025-01-20 13:48:50|325.8|325.4|325.8|325.4|325.8|325.4|325.8|325.4|281
1737380940000|2025-01-20 13:49:00||325.6||325.5||325.6||325.5|239
1737380950000|2025-01-20 13:49:10|326||325.8||326||325.8||0
1737380970000|2025-01-20 13:49:30|326|325.6|326|325.6|326|325.6|326|325.6|552
1737381000000|2025-01-20 13:50:00||325.7||325.7||325.7||325.7|122
1737381010000|2025-01-20 13:50:10|326.3|325.9|326.3|325.9|326.3|325.9|326.3|325.9|289
1737381020000|2025-01-20 13:50:20|||||||||43423
1737381030000|2025-01-20 13:50:30|326.6|326.1|326.6|326.1|326.6|326.1|326.6|326.1|568
1737381040000|2025-01-20 13:50:40|||||||||109
1737381060000|2025-01-20 13:51:00|||||||||2080
1737381090000|2025-01-20 13:51:30|||||||||827
1737381140000|2025-01-20 13:52:20|326.5||326.5||326.5||326.5||0
1737381240000|2025-01-20 13:54:00|||||||||2000
1737381300000|2025-01-20 13:55:00|327.2|326.7|327.2|326.7|327.2|326.7|327.2|326.7|350
1737381310000|2025-01-20 13:55:10||326.8||326.7||326.8||326.7|565
1737381330000|2025-01-20 13:55:30||326.8||326.8||326.8||326.8|722
1737381350000|2025-01-20 13:55:50||326.7||326.8||326.9||326.7|899
1737381360000|2025-01-20 13:56:00|327.4|326.6|327.4|326.9|327.4|326.9|327.4|326.6|3064
1737381380000|2025-01-20 13:56:20|327.2|326.8|327.3|326.8|327.3|326.8|327.2|326.8|109
1737381390000|2025-01-20 13:56:30|327.2||327.2||327.2||327.2||2
1737381400000|2025-01-20 13:56:40|327.3||327.3||327.3||327.3||0
1737381450000|2025-01-20 13:57:30|||||||||60
1737381460000|2025-01-20 13:57:40|327.7|327.2|327.8|327.2|327.8|327.2|327.7|327.2|644
1737381470000|2025-01-20 13:57:50||327.1||327.1||327.1||327.1|0
1737381500000|2025-01-20 13:58:20||327||327||327||327|0
1737381510000|2025-01-20 13:58:30||327.1||327.1||327.1||327.1|0
1737381580000|2025-01-20 13:59:40|||||||||600
1737381610000|2025-01-20 14:00:10|327.7||327.7||327.7||327.7||1222
1737381620000|2025-01-20 14:00:20|||||||||1
1737381650000|2025-01-20 14:00:50||327.2||327.2||327.2||327.2|1068
1737381680000|2025-01-20 14:01:20|327.8|327.3|327.8|327.5|327.8|327.5|327.8|327.3|23
1737381690000|2025-01-20 14:01:30||327.6||327.5||327.6||327.5|51
1737381700000|2025-01-20 14:01:40|327.9|327.6|328.2|327.7|328.2|327.7|327.9|327.6|906
1737381710000|2025-01-20 14:01:50|327.9|327.5|328|327.5|328|327.5|327.9|327.5|861
1737381740000|2025-01-20 14:02:20|327.8|327.3|327.8|327.3|327.8|327.3|327.8|327.3|315
1737381750000|2025-01-20 14:02:30|327.9||327.9||327.9||327.9||1527
1737381760000|2025-01-20 14:02:40||327.4||327.4||327.5||327.4|0
1737381770000|2025-01-20 14:02:50|||||||||31
1737381800000|2025-01-20 14:03:20|327.8||327.8||327.8||327.8||5
1737381830000|2025-01-20 14:03:50|||||||||4900
1737381840000|2025-01-20 14:04:00|327.7|327.3|327.6|327.3|327.7|327.3|327.6|327.3|65
1737381860000|2025-01-20 14:04:20|327.5|327.2|327.6|327.2|327.6|327.2|327.5|327.2|263
1737381870000|2025-01-20 14:04:30|327.5|326.9|327.1|326.9|327.5|326.9|327|326.9|1118
1737381880000|2025-01-20 14:04:40|327|326.8|327.1|326.8|327.1|326.8|327|326.8|1258
1737381890000|2025-01-20 14:04:50|327.4|327.2|327.4|327|327.4|327.2|327.4|327|469
1737381900000|2025-01-20 14:05:00|||||||||175
1737381920000|2025-01-20 14:05:20|327.2|326.9|327.3|326.9|327.4|326.9|327.2|326.9|287
1737381940000|2025-01-20 14:05:40|327.2||327.2||327.2||327.2||0
1737381970000|2025-01-20 14:06:10|327.1|326.8|326.8|326.4|327.2|326.8|326.8|326.4|1188
1737381980000|2025-01-20 14:06:20|326.7||326.8||326.8||326.6||0
1737382000000|2025-01-20 14:06:40|326.6|326.3|326.6|326.3|326.6|326.3|326.6|326.3|387
1737382010000|2025-01-20 14:06:50|326.4|326|326.4|326|326.4|326|326.4|326|161
1737382030000|2025-01-20 14:07:10|326|325.7|325.9|325.7|326|325.7|325.9|325.7|51
1737382040000|2025-01-20 14:07:20|326.2|325.8|326.2|325.8|326.2|325.8|326.2|325.8|315
1737382060000|2025-01-20 14:07:40|||||||||3000
1737382070000|2025-01-20 14:07:50||325.7||325.7||325.7||325.7|0
1737382190000|2025-01-20 14:09:50||325.8||325.8||325.8||325.8|205
1737382260000|2025-01-20 14:11:00|326|325.6|326|325.6|326|325.6|326|325.6|1071
1737382280000|2025-01-20 14:11:20|326.2|325.7|326.6|326.2|326.6|326.3|326.2|325.7|135
1737382320000|2025-01-20 14:12:00|||||||||1
1737382340000|2025-01-20 14:12:20|||||||||19
1737382460000|2025-01-20 14:14:20|326.5||326.5||326.5||326.5||1243
1737382480000|2025-01-20 14:14:40|||||||||957
1737382490000|2025-01-20 14:14:50||326.3||326.3||326.3||326.3|180
1737382500000|2025-01-20 14:15:00|326.3|325.8|326.3|325.8|326.3|325.8|326.3|325.8|4
1737382530000|2025-01-20 14:15:30|||||||||664
1737382540000|2025-01-20 14:15:40||325.9||325.9||325.9||325.9|165
1737382560000|2025-01-20 14:16:00|||||||||121
1737382580000|2025-01-20 14:16:20|326.5|326.2|326.6|326.2|326.6|326.3|326.5|326.2|1201
1737382600000|2025-01-20 14:16:40|326.8|326.3|326.8|326.4|326.8|326.4|326.8|326.3|1137
1737382700000|2025-01-20 14:18:20|327.1|326.7|327.1|326.7|327.1|326.7|327.1|326.7|2546
1737382710000|2025-01-20 14:18:30|||||||||958
1737382860000|2025-01-20 14:21:00|327.3|327|327.3|327|327.3|327|327.3|327|302
1737382880000|2025-01-20 14:21:20|||||||||658
1737382890000|2025-01-20 14:21:30|327.2|326.8|327.2|326.8|327.2|326.8|327.2|326.8|654
1737382930000|2025-01-20 14:22:10|327|326.7|327|326.7|327|326.7|327|326.7|723
1737383030000|2025-01-20 14:23:50|||||||||94
1737383050000|2025-01-20 14:24:10|||||||||13
1737383110000|2025-01-20 14:25:10|327.2|326.8|327.2|326.8|327.2|326.8|327.2|326.8|4
1737383120000|2025-01-20 14:25:20|||||||||304
1737383130000|2025-01-20 14:25:30||326.7||326.7||326.7||326.7|0
1737383140000|2025-01-20 14:25:40||326.8||326.8||326.8||326.8|0
1737383190000|2025-01-20 14:26:30|327.4|327.1|327.4|327.1|327.4|327.1|327.4|327.1|70
1737383250000|2025-01-20 14:27:30|||||||||76
1737383260000|2025-01-20 14:27:40|327|326.7|327.1|326.7|327.1|326.7|327|326.7|324
1737383300000|2025-01-20 14:28:20|||||||||300
1737383440000|2025-01-20 14:30:40|327.5|327.1|327.5|327|327.5|327.1|327.5|327|1332
1737383510000|2025-01-20 14:31:50|327.1|326.8|326.9|326.6|327.1|326.8|326.9|326.6|157
1737383520000|2025-01-20 14:32:00|326.8|326.5|326.9|326.5|326.9|326.5|326.8|326.5|61
1737383530000|2025-01-20 14:32:10|||||||||4
1737383540000|2025-01-20 14:32:20|327.1|326.8|327.1|326.8|327.1|326.8|327.1|326.8|295
1737383680000|2025-01-20 14:34:40|||||||||316
1737383690000|2025-01-20 14:34:50|327.2|327|327.3|327|327.3|327|327.2|327|489
1737383710000|2025-01-20 14:35:10|||||||||1213
1737383740000|2025-01-20 14:35:40|327.1|326.9|327.1|326.9|327.1|326.9|327.1|326.9|24
1737383750000|2025-01-20 14:35:50|327|326.8|327|326.8|327|326.8|327|326.8|53
1737383760000|2025-01-20 14:36:00||326.7||326.7||326.7||326.7|1743
1737383770000|2025-01-20 14:36:10|327.2|326.6|327.2|326.8|327.2|326.9|327.2|326.6|326
1737383780000|2025-01-20 14:36:20|||||||||8932
1737383900000|2025-01-20 14:38:20|326.9|326.6|326.7|326.4|326.9|326.6|326.7|326.4|1697
1737383910000|2025-01-20 14:38:30|326.4|326|326.3|325.9|326.4|326|326.3|325.9|147
1737383920000|2025-01-20 14:38:40|326.2|325.8|326|325.6|326.2|325.8|326|325.6|357
1737383930000|2025-01-20 14:38:50|325.9||325.8||325.9||325.8||0
1737383940000|2025-01-20 14:39:00|326|325.8|326.1|325.9|326.1|325.9|326|325.8|435
1737383960000|2025-01-20 14:39:20|326.3|325.8|326.3|325.8|326.3|325.8|326.3|325.8|0
1737384010000|2025-01-20 14:40:10|||||||||600
1737384040000|2025-01-20 14:40:40|||||||||1219
1737384050000|2025-01-20 14:40:50|326.2|326.1|326.6|326.1|326.6|326.1|326.2|326|2572
1737384060000|2025-01-20 14:41:00|326.9|326.4|326.9|326.3|326.9|326.4|326.9|326.3|660
1737384090000|2025-01-20 14:41:30||326.4||326.4||326.4||326.4|0
1737384110000|2025-01-20 14:41:50|||||||||1622
1737384120000|2025-01-20 14:42:00||326.3||326.3||326.3||326.3|0
1737384150000|2025-01-20 14:42:30|327|326.6|327|326.6|327|326.6|327|326.6|692
1737384210000|2025-01-20 14:43:30|327.2|326.8|327.2|327|327.2|327|327.2|326.8|358
1737384220000|2025-01-20 14:43:40|327.5|327.1|327.5|327.1|327.5|327.1|327.5|327.1|374
1737384230000|2025-01-20 14:43:50||327||327.1||327.1||327|0
1737384250000|2025-01-20 14:44:10||327.2||327.2||327.2||327.2|391
1737384270000|2025-01-20 14:44:30|||||||||18
1737384290000|2025-01-20 14:44:50|327.7|327.3|327.7|327.5|327.7|327.5|327.7|327.3|139
1737384300000|2025-01-20 14:45:00|328.2|327.6|328.2|327.6|328.2|327.6|328.2|327.6|622
1737384330000|2025-01-20 14:45:30|328.1|327.5|327.7|327.3|328.1|327.5|327.7|327.3|831
1737384340000|2025-01-20 14:45:40|327.5|327.1|327.4|327.1|327.5|327.1|327.4|327.1|689
1737384370000|2025-01-20 14:46:10|327.7|327.2|327.7|327.1|327.7|327.2|327.7|327.1|316
1737384380000|2025-01-20 14:46:20||327.2||327.1||327.2||327.1|0
1737384460000|2025-01-20 14:47:40||327.2||327.3||327.3||327.2|0
1737384470000|2025-01-20 14:47:50|||||||||502
1737384480000|2025-01-20 14:48:00|327.6||327.7||327.7||327.6||0
1737384510000|2025-01-20 14:48:30|327.5||327.5||327.5||327.5||0
1737384520000|2025-01-20 14:48:40|327.7||327.7||327.7||327.7||818
1737384550000|2025-01-20 14:49:10|327.6||327.6||327.6||327.6||470
1737384560000|2025-01-20 14:49:20|327.7||327.7||327.7||327.7||0
1737384590000|2025-01-20 14:49:50|327.6||327.7||327.7||327.6||0
1737384630000|2025-01-20 14:50:30|||||||||1000
1737384700000|2025-01-20 14:51:40||327.4||327.3||327.4||327.3|103
1737384720000|2025-01-20 14:52:00|328.2|327.7|328.4|327.8|328.4|327.8|328.2|327.7|411
1737384730000|2025-01-20 14:52:10|328.5||328.5||328.5||328.5||0
1737384740000|2025-01-20 14:52:20|328.6|328|328.6|328|328.6|328|328.6|328|2215
1737384750000|2025-01-20 14:52:30|||||||||12874
1737384760000|2025-01-20 14:52:40|328|327.5|328|327.5|328|327.6|327.8|327.5|374
1737384820000|2025-01-20 14:53:40|328.4|327.9|328.4|328.1|328.4|328.1|328.4|327.9|406
1737384840000|2025-01-20 14:54:00|328.7|328.3|328.7|328.3|328.7|328.3|328.7|328.3|162
1737384860000|2025-01-20 14:54:20|328.4|328.1|328.5|328.1|328.5|328.1|328.4|328.1|380
1737384980000|2025-01-20 14:56:20|||||||||45
1737385000000|2025-01-20 14:56:40|328.4|327.7|328.1|327.7|328.4|327.7|327.8|327.6|714
1737385010000|2025-01-20 14:56:50|328|327.6|328|327.6|328|327.6|328|327.6|0
1737385080000|2025-01-20 14:58:00|||||||||993
1737385150000|2025-01-20 14:59:10||327.7||327.7||327.7||327.7|298
1737385160000|2025-01-20 14:59:20|327.9|327.8|328.1|327.9|328.1|327.9|327.9|327.7|601
1737385180000|2025-01-20 14:59:40|||||||||180
1737385200000|2025-01-20 15:00:00|328.2|328|328.2|328|328.2|328|328.2|328|38
1737385210000|2025-01-20 15:00:10|328.3||328.3||328.3||328.3||0
1737385220000|2025-01-20 15:00:20|||||||||494
1737385230000|2025-01-20 15:00:30|328.2|327.9|328.2|327.9|328.3|327.9|328.2|327.9|83
1737385260000|2025-01-20 15:01:00|328.1|328.1|328.5|328.1|328.5|328.1|328.1|328|780
1737385270000|2025-01-20 15:01:10||328.2||328.2||328.2||328.2|0
1737385280000|2025-01-20 15:01:20|328.6||328.6||328.6||328.6||0
1737385290000|2025-01-20 15:01:30|328.5||328.5||328.5||328.5||0
1737385300000|2025-01-20 15:01:40|328.6||328.6||328.6||328.6||0
1737385310000|2025-01-20 15:01:50|328.5|328|328.5|328|328.5|328|328.5|328|1790
1737385330000|2025-01-20 15:02:10|328.6||328.6||328.6||328.6||0
1737385400000|2025-01-20 15:03:20|328.5|328.2|328.6|328.2|328.6|328.2|328.4|328.2|1127
1737385420000|2025-01-20 15:03:40|||||||||3083
1737385430000|2025-01-20 15:03:50|328.7||328.7||328.7||328.7||0
1737385440000|2025-01-20 15:04:00||328.3||328.3||328.3||328.3|4500
1737385470000|2025-01-20 15:04:30|||||||||1000
1737385480000|2025-01-20 15:04:40|328.5|328.2|328.6|328.2|328.6|328.2|328.5|328.2|530
1737385500000|2025-01-20 15:05:00|329.4|328.3|329.7|329.5|329.7|329.5|329.4|328.3|1542
1737385510000|2025-01-20 15:05:10|330|329.6|330.6|330.1|330.6|330.1|330|329.5|1791
1737385520000|2025-01-20 15:05:20|330.7|330.2|331|330.7|331|330.7|330.5|330.2|8173
1737385530000|2025-01-20 15:05:30|||||||||1514
1737385540000|2025-01-20 15:05:40|||||||||10251
1737385550000|2025-01-20 15:05:50|331.2|330.9|331.5|331.1|331.7|331.3|331.2|330.9|7962
1737385560000|2025-01-20 15:06:00|331.3|330.9|331|330.6|331.4|330.9|331|330.6|1776
1737385570000|2025-01-20 15:06:10|331.1||331.1||331.1||331.1||0
1737385580000|2025-01-20 15:06:20|330.8|330.4|330.8|330.5|330.9|330.7|330.8|330.4|911
1737385590000|2025-01-20 15:06:30|330.9|330.6|331.1|330.6|331.1|330.6|330.9|330.6|1000
1737385600000|2025-01-20 15:06:40|331||331||331||331||2103
1737385680000|2025-01-20 15:08:00|||||||||499
1737385690000|2025-01-20 15:08:10|331.5|330.7|331.9|331.3|331.9|331.3|331.5|330.7|1944
1737385710000|2025-01-20 15:08:30|331.6|331.4|331.6|331.3|331.6|331.5|331.6|331.3|6546
1737385720000|2025-01-20 15:08:40|331.5|331.5|331.5|331.3|331.5|331.5|331.5|331.3|684
1737385740000|2025-01-20 15:09:00|||||||||523
1737385770000|2025-01-20 15:09:30|331.7|331.4|331.9|331.6|331.9|331.6|331.7|331.4|15577
1737385780000|2025-01-20 15:09:40|332|331.7|331.9|331.4|332.4|331.7|331.9|331.4|2214
1737385800000|2025-01-20 15:10:00|331.4|331|331.7|331.2|331.7|331.2|331.4|331|169
1737385810000|2025-01-20 15:10:10|||||||||3017
1737385820000|2025-01-20 15:10:20|331.4|331.1|331.4|331.1|331.4|331.1|331.4|331.1|1265
1737385840000|2025-01-20 15:10:40|||||||||300
1737385860000|2025-01-20 15:11:00|331.2|331|331.4|331|331.4|331|331.2|331|2678
1737385880000|2025-01-20 15:11:20|||||||||3061
1737385890000|2025-01-20 15:11:30|||||||||10000
1737385900000|2025-01-20 15:11:40|331.8|331.3|331.9|331.4|331.9|331.4|331.8|331.3|12
1737385910000|2025-01-20 15:11:50|331.8||331.8||331.8||331.8||1510
1737385920000|2025-01-20 15:12:00|331.9||331.9||331.9||331.9||0
1737385940000|2025-01-20 15:12:20|331.8|331.5|331.8|331.4|331.8|331.5|331.8|331.4|2232
1737385950000|2025-01-20 15:12:30|||||||||8581
1737385980000|2025-01-20 15:13:00|331.6|331.2|331.6|331.2|331.6|331.2|331.6|331.2|738
1737386050000|2025-01-20 15:14:10|||||||||570
1737386060000|2025-01-20 15:14:20|331.5||331.5||331.5||331.5||0
1737386080000|2025-01-20 15:14:40|331.4||331.4||331.4||331.4||537
1737386090000|2025-01-20 15:14:50|331.3|331.1|331.4|331.1|331.4|331.1|331.3|331.1|59
1737386150000|2025-01-20 15:15:50|||||||||900
1737386160000|2025-01-20 15:16:00|331.1|330.6|331.2|330.9|331.2|330.9|331.1|330.6|61920
1737386170000|2025-01-20 15:16:10|331.3|330.8|331.1|330.8|331.3|330.8|331.1|330.8|693
1737386190000|2025-01-20 15:16:30|||||||||130
1737386200000|2025-01-20 15:16:40|330.6|330.4|330.6|330.4|330.6|330.4|330.6|330.4|2309
1737386220000|2025-01-20 15:17:00|||||||||291
1737386260000|2025-01-20 15:17:40|||||||||337
1737386310000|2025-01-20 15:18:30||330.5||330.4||330.5||330.4|150
1737386340000|2025-01-20 15:19:00|330.8|330.5|330.7|330.5|330.8|330.5|330.7|330.5|511
1737386450000|2025-01-20 15:20:50|||||||||1517
1737386460000|2025-01-20 15:21:00|330.9|330.6|330.9|330.6|330.9|330.6|330.9|330.6|930
1737386490000|2025-01-20 15:21:30|||||||||40
1737386510000|2025-01-20 15:21:50||330.7||330.7||330.7||330.7|0
1737386540000|2025-01-20 15:22:20|330.8||330.8||330.8||330.8||1384
1737386550000|2025-01-20 15:22:30|330.9||330.9||330.9||330.9||119
1737386560000|2025-01-20 15:22:40|||||||||3
1737386590000|2025-01-20 15:23:10|||||||||1200
1737386600000|2025-01-20 15:23:20|331.1||331.1||331.1||331.1||32
1737386650000|2025-01-20 15:24:10|||||||||1222
1737386710000|2025-01-20 15:25:10|331||331||331||331||300
1737386730000|2025-01-20 15:25:30|330.9||330.9||330.9||330.9||131
1737386770000|2025-01-20 15:26:10|||||||||722
1737386780000|2025-01-20 15:26:20|||||||||3086
1737386790000|2025-01-20 15:26:30|331||331||331||331||275
1737386860000|2025-01-20 15:27:40|||||||||934
1737386890000|2025-01-20 15:28:10|||||||||3300
1737386910000|2025-01-20 15:28:30|||||||||3179
1737386930000|2025-01-20 15:28:50|330.9|330.6|330.7|330.6|330.9|330.6|330.7|330.6|1442
1737386970000|2025-01-20 15:29:30|||||||||344
1737386990000|2025-01-20 15:29:50|331.1|330.9|331.1|330.9|331.1|330.9|331.1|330.9|439
1737387020000|2025-01-20 15:30:20|331|330.7|331|330.9|331|330.9|331|330.7|988
1737387030000|2025-01-20 15:30:30|330.9|330.7|330.9|330.7|330.9|330.7|330.9|330.7|653
1737387040000|2025-01-20 15:30:40|||||||||3807
1737387070000|2025-01-20 15:31:10|330.8|330.6|330.7|330.5|330.8|330.6|330.7|330.5|2023
1737387080000|2025-01-20 15:31:20|||||||||200
1737387100000|2025-01-20 15:31:40|||||||||1000
1737387120000|2025-01-20 15:32:00|||||||||2000
1737387140000|2025-01-20 15:32:20|330.6|330.4|330.6|330.4|330.6|330.4|330.6|330.4|37
1737387150000|2025-01-20 15:32:30|330.7|330.5|330.7|330.4|330.7|330.5|330.7|330.4|362
1737387160000|2025-01-20 15:32:40|||||||||10313
1737387170000|2025-01-20 15:32:50||330.5||330.5||330.5||330.5|2913
1737387190000|2025-01-20 15:33:10|331|330.7|331|330.7|331|330.7|331|330.7|11290
1737387200000|2025-01-20 15:33:20||330.8||330.8||330.8||330.8|431
1737387210000|2025-01-20 15:33:30|331.1|330.5|331.1|330.7|331.1|330.7|330.7|330.5|3821
1737387330000|2025-01-20 15:35:30|||||||||18170
1737387350000|2025-01-20 15:35:50|330.5|330.4|330.6|330.5|330.9|330.6|330.5|330.4|1320
1737387360000|2025-01-20 15:36:00|330.5|330.3|330.5|330.3|330.5|330.3|330.5|330.3|1026
1737387370000|2025-01-20 15:36:10|330.4|330.4|330.6|330.4|330.6|330.4|330.4|330.4|729
1737387380000|2025-01-20 15:36:20|||||||||5348
1737387400000|2025-01-20 15:36:40|330.5|330.2|330.7|330.4|330.7|330.4|330.5|330.2|399
1737387410000|2025-01-20 15:36:50|330.8|330.6|330.8|330.5|330.8|330.6|330.8|330.4|1442
1737387420000|2025-01-20 15:37:00||330.4||330.4||330.4||330.4|0
1737387440000|2025-01-20 15:37:20|330.9|330.5|330.9|330.5|330.9|330.6|330.9|330.5|2500
1737387450000|2025-01-20 15:37:30||330.6||330.6||330.6||330.6|722
1737387460000|2025-01-20 15:37:40|||||||||128
1737387470000|2025-01-20 15:37:50|331|330.7|331|330.7|331|330.7|331|330.7|274
1737387480000|2025-01-20 15:38:00|330.9|330.6|330.9|330.6|330.9|330.6|330.9|330.6|90
1737387490000|2025-01-20 15:38:10|331|330.5|330.8|330.5|331|330.5|330.8|330.5|75
1737387500000|2025-01-20 15:38:20|330.9||330.8||330.9||330.8||0
1737387510000|2025-01-20 15:38:30|330|329.4|330.1|329.5|330.1|329.6|330|329.4|1229
1737387530000|2025-01-20 15:38:50||329.6||329.6||329.6||329.6|0
1737387580000|2025-01-20 15:39:40|||||||||1974
1737387610000|2025-01-20 15:40:10|329.7|329.4|329.7|329.4|329.7|329.4|329.7|329.4|211
1737387640000|2025-01-20 15:40:40|329.9|329.7|329.9|329.6|329.9|329.7|329.9|329.6|343
1737387650000|2025-01-20 15:40:50||329.5||329.5||329.5||329.5|0
1737387660000|2025-01-20 15:41:00|||||||||722
1737387690000|2025-01-20 15:41:30|||||||||1000
1737387700000|2025-01-20 15:41:40|329.8||329.8||329.8||329.8||260
1737387730000|2025-01-20 15:42:10|330.1|329.8|330.1|329.9|330.2|329.9|330.1|329.8|870
1737387740000|2025-01-20 15:42:20|330|329.8|330|329.8|330|329.8|330|329.8|13
1737387780000|2025-01-20 15:43:00|330.2|329.9|330.2|329.9|330.2|329.9|330.2|329.9|990
1737387790000|2025-01-20 15:43:10|||||||||109
1737387820000|2025-01-20 15:43:40|||||||||2341
1737387830000|2025-01-20 15:43:50|329.8|329.6|329.9|329.4|329.9|329.6|329.8|329.4|1296
1737387860000|2025-01-20 15:44:20||329.5||329.4||329.5||329.4|18506
1737387870000|2025-01-20 15:44:30|329.8||329.8||329.8||329.8||551
1737387880000|2025-01-20 15:44:40|329.9|329.5|329.9|329.5|329.9|329.6|329.9|329.5|607
1737387930000|2025-01-20 15:45:30|329.8||329.8||329.8||329.8||783
1737387940000|2025-01-20 15:45:40|||||||||1260
1737387970000|2025-01-20 15:46:10|||||||||597
1737388000000|2025-01-20 15:46:40|||||||||539
1737388020000|2025-01-20 15:47:00|330|329.7|329.9|329.7|330|329.8|329.9|329.7|380
1737388030000|2025-01-20 15:47:10|330||330||330||330||0
1737388080000|2025-01-20 15:48:00|329.8|329.5|329.9|329.5|329.9|329.5|329.8|329.5|36
1737388090000|2025-01-20 15:48:10|330|329.8|330.1|329.9|330.1|329.9|330|329.8|979
1737388100000|2025-01-20 15:48:20||329.8||329.8||329.8||329.8|0
1737388110000|2025-01-20 15:48:30|330.3||330.3||330.3||330.3||0
1737388120000|2025-01-20 15:48:40|330.2||330.3||330.3||330.2||0
1737388160000|2025-01-20 15:49:20|330.1||330.1||330.1||330.1||150
1737388170000|2025-01-20 15:49:30|329.9|329.5|329.9|329.5|329.9|329.5|329.9|329.5|17647
1737388180000|2025-01-20 15:49:40|329.8|329.3|329.5|329.3|329.8|329.3|329.5|329.3|65
1737388190000|2025-01-20 15:49:50|||||||||383
1737388210000|2025-01-20 15:50:10|||||||||3
1737388240000|2025-01-20 15:50:40|329.4|329.4|329.4|329.2|329.4|329.4|329.4|329.2|1303
1737388250000|2025-01-20 15:50:50|329.7|329.3|329.7|329.2|329.8|329.4|329.7|329.2|89
1737388270000|2025-01-20 15:51:10|329.6||329.6||329.6||329.6||0
1737388280000|2025-01-20 15:51:20|||||||||722
1737388330000|2025-01-20 15:52:10|329.5||329.5||329.5||329.5||0
1737388350000|2025-01-20 15:52:30|||||||||149
1737388390000|2025-01-20 15:53:10|||||||||275
1737388430000|2025-01-20 15:53:50|329.3|329.1|329.4|329.1|329.4|329.1|329.3|329.1|1720
1737388440000|2025-01-20 15:54:00|329.3|328.9|329.6|329.2|329.6|329.3|329.1|328.9|583
1737388500000|2025-01-20 15:55:00|||||||||1797
1737388510000|2025-01-20 15:55:10|329.5||329.4||329.5||329.4||653
1737388520000|2025-01-20 15:55:20|329.6|329.4|329.6|329.4|329.6|329.4|329.6|329.4|333
1737388570000|2025-01-20 15:56:10||329.3||329.3||329.3||329.3|840
1737388660000|2025-01-20 15:57:40|329.5|328.8|328.9|328.6|329.5|328.8|328.8|328.6|1016
1737388720000|2025-01-20 15:58:40|328.7|328.5|328.8|328.5|328.8|328.5|328.7|328.5|455
1737388740000|2025-01-20 15:59:00|329|328.6|329|328.6|329|328.6|329|328.6|308
1737388780000|2025-01-20 15:59:40|328.9||328.9||328.9||328.9||0
1737388800000|2025-01-20 16:00:00|329||328.9||329||328.9||3
1737388870000|2025-01-20 16:01:10|329|328.7|329|328.7|329|328.7|329|328.7|243
1737388880000|2025-01-20 16:01:20|328.9|328.6|328.7|328.5|328.9|328.6|328.7|328.5|1467
1737388930000|2025-01-20 16:02:10|328.6|328.4|328.7|328.4|328.7|328.4|328.6|328.4|309
1737388940000|2025-01-20 16:02:20||328.5||328.5||328.5||328.5|1000
1737388980000|2025-01-20 16:03:00|||||||||120
1737389020000|2025-01-20 16:03:40|328.6|328.4|328.6|328.4|328.6|328.4|328.6|328.4|95
1737389080000|2025-01-20 16:04:40|||||||||813
1737389100000|2025-01-20 16:05:00|||||||||145
1737389180000|2025-01-20 16:06:20|328.3|328.1|328.3|328.1|328.3|328.1|328.3|328.1|287
1737389240000|2025-01-20 16:07:20||328.2||328.2||328.2||328.2|469
1737389250000|2025-01-20 16:07:30|328.4||328.4||328.4||328.4||333
1737389280000|2025-01-20 16:08:00|328.3|328.1|328.1|327.8|328.3|328.1|328.1|327.8|1720
1737389290000|2025-01-20 16:08:10|328.3|328.1|328.3|328|328.3|328.1|328.3|327.9|565
1737389300000|2025-01-20 16:08:20||328.1||328.1||328.1||328.1|0
1737389310000|2025-01-20 16:08:30|328.1|327.8|328.1|327.8|328.1|327.8|328.1|327.8|577
1737389320000|2025-01-20 16:08:40|328.2|327.9|328.2|327.9|328.2|327.9|328.2|327.9|4088
1737389330000|2025-01-20 16:08:50|328.1|328|328.1|327.9|328.1|328|328.1|327.9|107
1737389380000|2025-01-20 16:09:40|327.9|327.8|327.9|327.7|327.9|327.8|327.9|327.7|167
1737389390000|2025-01-20 16:09:50|327.8|326.9|327.4|326.9|327.8|326.9|327.4|326.9|930
1737389410000|2025-01-20 16:10:10|327.3||327.3||327.3||327.3||9
1737389450000|2025-01-20 16:10:50|327.5|327|327.5|327.1|327.5|327.1|327.5|327|1194
1737389480000|2025-01-20 16:11:20|327.4|327|327.1|326.9|327.4|327|327.1|326.9|829
1737389490000|2025-01-20 16:11:30|327.2|326.8|327.2|326.8|327.2|326.8|327.2|326.8|292
1737389720000|2025-01-20 16:15:20|327.1||327.1||327.1||327.1||89
1737389800000|2025-01-20 16:16:40|||||||||2873
1737389810000|2025-01-20 16:16:50|327||327||327||327||329
1737389830000|2025-01-20 16:17:10|||||||||655
1737389850000|2025-01-20 16:17:30|||||||||103
1737389860000|2025-01-20 16:17:40|326.9|326.7|326.8|326.6|326.9|326.7|326.8|326.6|635
1737389870000|2025-01-20 16:17:50|326.7||326.7||326.7||326.7||550
1737389890000|2025-01-20 16:18:10|326.8|326.5|326.7|326.5|326.8|326.5|326.7|326.5|3244
1737389900000|2025-01-20 16:18:20|326.8|326.6|326.8|326.6|326.8|326.6|326.8|326.6|656
1737390020000|2025-01-20 16:20:20|||||||||117
1737390050000|2025-01-20 16:20:50|||||||||2702
1737390080000|2025-01-20 16:21:20|||||||||204
1737390090000|2025-01-20 16:21:30|326.9|326.7|326.9|326.7|326.9|326.7|326.9|326.7|52
1737390100000|2025-01-20 16:21:40|||||||||2
1737390110000|2025-01-20 16:21:50|||||||||213
1737390130000|2025-01-20 16:22:10|326.8|326.6|326.8|326.6|326.8|326.6|326.8|326.6|974
1737390140000|2025-01-20 16:22:20|||||||||225
1737390160000|2025-01-20 16:22:40|||||||||156
1737390170000|2025-01-20 16:22:50|326.9|326.7|326.9|326.7|326.9|326.7|326.9|326.7|1626
1737390180000|2025-01-20 16:23:00|326.8|326.6|326.8|326.6|326.8|326.6|326.8|326.6|304
1737390190000|2025-01-20 16:23:10|||||||||1278
1737390240000|2025-01-20 16:24:00|326.6|326.5|326.6|326.4|326.6|326.5|326.6|326.4|988
1737390250000|2025-01-20 16:24:10|326.5|326.3|326.6|326.3|326.6|326.3|326.5|326.3|1491
1737390260000|2025-01-20 16:24:20|326.5|326.5|326.7|326.4|326.7|326.5|326.5|326.4|633
1737390290000|2025-01-20 16:24:50|326.6||326.6||326.6||326.6||0
1737390300000|2025-01-20 16:25:00|326.5|326.3|326.5|326.3|326.5|326.3|326.5|326.2|103
1737390310000|2025-01-20 16:25:10|326.6|326.4|326.7|326.5|326.7|326.5|326.6|326.4|307
1737390360000|2025-01-20 16:26:00|||||||||205
1737390400000|2025-01-20 16:26:40|||||||||659
1737390410000|2025-01-20 16:26:50|326.9|326.7|327.3|327|327.3|327|326.9|326.7|1652
1737390420000|2025-01-20 16:27:00|327.5|327.1|327.5|327.2|327.5|327.2|327.5|327.1|63
1737390440000|2025-01-20 16:27:20|327.6||327.6||327.6||327.6||0
1737390460000|2025-01-20 16:27:40||327.3||327.3||327.3||327.3|57
1737390490000|2025-01-20 16:28:10|327.5|327.4|327.5|327.3|327.5|327.4|327.5|327.3|144
1737390500000|2025-01-20 16:28:20|327.4|327.2|327.5|327.2|327.5|327.2|327.4|327.2|39
1737390510000|2025-01-20 16:28:30|327.9|327.5|327.9|327.5|327.9|327.5|327.9|327.5|2717
1737390530000|2025-01-20 16:28:50|327.8|327.4|327.6|327.2|327.8|327.4|327.6|327.2|668
1737390560000|2025-01-20 16:29:20|327.8|327.4|327.8|327.5|327.8|327.5|327.8|327.4|335
1737390570000|2025-01-20 16:29:30|327.7|327.6|327.8|327.5|327.8|327.6|327.7|327.5|639
1737390580000|2025-01-20 16:29:40|327.9|327.4|328|327.7|328|327.7|327.9|327.4|778
1737390590000|2025-01-20 16:29:50|328.1|327.6|328.1|327.7|328.1|327.7|328.1|327.6|0
1737446420000|2025-01-21 08:00:20|327.1|324.3|327.1|324.7|327.1|324.7|327.1|324.3|2398
1737446430000|2025-01-21 08:00:30||324.8||324.8||324.8||324.8|3621
1737446460000|2025-01-21 08:01:00|326.1|322.8|326.2|323.4|326.2|323.4|326.1|322.8|17
1737446470000|2025-01-21 08:01:10||323.5||323.5||323.5||323.5|3054
1737446480000|2025-01-21 08:01:20|327.3|323.7|327|323.7|327.3|323.7|326.7|323.7|515
1737446490000|2025-01-21 08:01:30|326.2|323.8|326.2|323.8|326.2|323.8|326.2|323.8|0
1737446510000|2025-01-21 08:01:50|||||||||214
1737446520000|2025-01-21 08:02:00|||||||||43
1737446540000|2025-01-21 08:02:20|||||||||154
1737446550000|2025-01-21 08:02:30|||||||||3000
1737446560000|2025-01-21 08:02:40|323.9|322.3|323.3|322.3|323.9|322.3|323.3|322.3|601
1737446570000|2025-01-21 08:02:50|323.2|322.1|322.8|322.1|323.2|322.1|322.8|322.1|1726
1737446580000|2025-01-21 08:03:00|322.7|321.5|322.9|322|323.2|322|322.4|321.5|263
1737446600000|2025-01-21 08:03:20|||||||||1541
1737446620000|2025-01-21 08:03:40|323||323||323||323||1000
1737446630000|2025-01-21 08:03:50|323.9|322.4|323.9|322.9|323.9|322.9|323.8|322.4|541
1737446660000|2025-01-21 08:04:20|322.9|321.9|322.7|321.9|322.9|321.9|322.7|321.9|280
1737446680000|2025-01-21 08:04:40|322.8||322.8||322.8||322.8||3085
1737446700000|2025-01-21 08:05:00|||||||||323
1737446720000|2025-01-21 08:05:20|||||||||1500
1737446730000|2025-01-21 08:05:30||322||322||322||322|2
1737446740000|2025-01-21 08:05:40|||||||||1000
1737446760000|2025-01-21 08:06:00|||||||||6
1737446770000|2025-01-21 08:06:10|323.2|322.4|323.2|322.4|323.2|322.4|323.2|322.4|552
1737446780000|2025-01-21 08:06:20|323.6|322.9|323.5|322.8|323.6|322.9|323.5|322.8|18176
1737446790000|2025-01-21 08:06:30|323.8|323.3|324|323.4|324.1|323.4|323.8|323.3|2073
1737446800000|2025-01-21 08:06:40|323.8||323.8||323.8||323.8||0
1737446820000|2025-01-21 08:07:00|323.2|323.5|323.3|322.7|323.3|323.5|323|322.4|1113
1737446890000|2025-01-21 08:08:10|323.6|323|323.7|323|323.7|323|323.6|323|285
1737446920000|2025-01-21 08:08:40|323.6|322.2|322.9|322.2|323.6|322.2|322.9|322.2|370
1737446970000|2025-01-21 08:09:30|322.8||322.8||322.8||322.8||0
1737446980000|2025-01-21 08:09:40|322.7|321.9|322.5|321.9|322.7|321.9|322.4|321.9|445
1737447000000|2025-01-21 08:10:00|322.6||322.8||322.8||322.6||0
1737447020000|2025-01-21 08:10:20|322.7||322.7||322.7||322.7||0
1737447110000|2025-01-21 08:11:50|322.6||322.6||322.6||322.6||0
1737447130000|2025-01-21 08:12:10|322.5||322.5||322.5||322.5||876
1737447220000|2025-01-21 08:13:40|||||||||615
1737447290000|2025-01-21 08:14:50|||||||||2103
1737447310000|2025-01-21 08:15:10|323.1|322.5|323|322.5|323.1|322.5|323|322.5|2183
1737447330000|2025-01-21 08:15:30|323.6|323|323.7|323|323.7|323|323.6|323|63
1737447400000|2025-01-21 08:16:40|323.4||323.6||323.6||323.4||1194
1737447410000|2025-01-21 08:16:50|||||||||20000
1737447420000|2025-01-21 08:17:00|||||||||1000
1737447430000|2025-01-21 08:17:10|323.7||323.7||323.7||323.7||123
1737447440000|2025-01-21 08:17:20|||||||||238
1737447460000|2025-01-21 08:17:40|||||||||1000
1737447510000|2025-01-21 08:18:30|323.6||323.6||323.6||323.6||111
1737447560000|2025-01-21 08:19:20|324.1|323.4|324.8|324.1|324.8|324.1|324.1|323.4|8420
1737447570000|2025-01-21 08:19:30|325.2|324.4|325.2|324.4|325.2|324.4|325.2|324.4|103
1737447580000|2025-01-21 08:19:40|325.1||325||325.1||325||0
1737447590000|2025-01-21 08:19:50||324.3||324.3||324.3||324.3|0
1737447620000|2025-01-21 08:20:20|324.3|323.8|324.4|323.6|324.4|323.8|324.3|323.6|66
1737447640000|2025-01-21 08:20:40|324.3|323.7|324.3|323.7|324.3|323.7|324.3|323.7|19
1737447650000|2025-01-21 08:20:50|324.4|323.8|324.5|323.8|324.5|323.8|324.4|323.8|583
1737447680000|2025-01-21 08:21:20|324.4||324.4||324.4||324.4||0
1737447730000|2025-01-21 08:22:10|324.1|323.3|324|323.4|324.1|323.4|324|323.3|115
1737447740000|2025-01-21 08:22:20|324.1||324.1||324.1||324.1||0
1737447770000|2025-01-21 08:22:50|324.2||324.1||324.2||324.1||0
1737447780000|2025-01-21 08:23:00|324||323.9||324||323.9||0
1737447790000|2025-01-21 08:23:10|324||324||324||324||307
1737447850000|2025-01-21 08:24:10|||||||||88
1737447920000|2025-01-21 08:25:20|324.4|323.8|324.5|323.8|324.5|323.8|324.4|323.8|1
1737447940000|2025-01-21 08:25:40|324.6||324.6||324.6||324.6||0
1737447950000|2025-01-21 08:25:50|324.7||324.7||324.7||324.7||0
1737448010000|2025-01-21 08:26:50|324.4|324.2|324.8|324.2|324.8|324.2|324.4|324.2|62
1737448040000|2025-01-21 08:27:20|324.7||324.7||324.7||324.7||78
1737448050000|2025-01-21 08:27:30|324.8||324.9||324.9||324.8||0
1737448080000|2025-01-21 08:28:00|325.4|324.3|325.5|324.8|325.6|324.8|325.4|324.3|4
1737448100000|2025-01-21 08:28:20|325.4||325.4||325.4||325.4||0
1737448120000|2025-01-21 08:28:40|325.5||325.5||325.5||325.5||0
1737448140000|2025-01-21 08:29:00|325.6||325.6||325.6||325.6||0
1737448150000|2025-01-21 08:29:10|325.7||325.7||325.7||325.7||0
1737448160000|2025-01-21 08:29:20|325.6||325.6||325.6||325.6||0
1737448170000|2025-01-21 08:29:30|325.5||325.5||325.5||325.5||0
1737448200000|2025-01-21 08:30:00|325.6||325.7||325.7||325.6||0
1737448210000|2025-01-21 08:30:10|||||||||321
1737448260000|2025-01-21 08:31:00|325.5||325.7||325.7||325.5||0
1737448270000|2025-01-21 08:31:10|325.6||325.6||325.6||325.6||0
1737448290000|2025-01-21 08:31:30|325.4||325.4||325.4||325.4||27
1737448410000|2025-01-21 08:33:30|325.7||325.7||325.7||325.7||0
1737448500000|2025-01-21 08:35:00|||||||||67
1737448540000|2025-01-21 08:35:40|||||||||1611
1737448680000|2025-01-21 08:38:00|326.1|325.3|326.1|325.4|326.1|325.4|326|325.3|76
1737448770000|2025-01-21 08:39:30|326.3|325.5|326.3|325.8|326.3|325.8|326.3|325.5|364
1737448780000|2025-01-21 08:39:40|326.6|326|326.6|325.9|326.6|326|326.6|325.9|39
1737448790000|2025-01-21 08:39:50||325.8||325.8||325.8||325.8|0
1737448900000|2025-01-21 08:41:40|||||||||4496
1737448940000|2025-01-21 08:42:20|||||||||1109
1737448970000|2025-01-21 08:42:50|326.5|326.5|327.2|326.7|327.2|326.7|326.5|326.5|24
1737448990000|2025-01-21 08:43:10|327.1||327.1||327.2||327.1||0
1737449030000|2025-01-21 08:43:50|327.2|327.1|327.7|327.4|327.7|327.4|327.2|327.1|5132
1737449040000|2025-01-21 08:44:00|327.6|327.3|327.7|327.2|327.7|327.3|327.6|327.2|117
1737449050000|2025-01-21 08:44:10||327.3||327.1||327.3||327.1|0
1737449070000|2025-01-21 08:44:30||327.3||327.3||327.3||327.3|0
1737449080000|2025-01-21 08:44:40|327.6|327.1|327.6|327.1|327.6|327.1|327.6|327.1|1124
1737449100000|2025-01-21 08:45:00|327.4|326.9|327.4|327|327.4|327|327.3|326.9|1946
1737449120000|2025-01-21 08:45:20|327.7|327.1|327.7|327.1|327.7|327.1|327.7|327.1|60
1737449130000|2025-01-21 08:45:30||327.2||327.3||327.3||327.2|78
1737449140000|2025-01-21 08:45:40||327.2||327.2||327.2||327.2|0
1737449160000|2025-01-21 08:46:00|||||||||1000
1737449350000|2025-01-21 08:49:10|327.6||327.6||327.6||327.6||0
1737449370000|2025-01-21 08:49:30|||||||||3000
1737449560000|2025-01-21 08:52:40|||||||||1233
1737449690000|2025-01-21 08:54:50|328.2|327.3|328.3|327.8|328.3|327.8|328.2|327.3|1067
1737449750000|2025-01-21 08:55:50|328.2||328.2||328.2||328.1||1137
1737449760000|2025-01-21 08:56:00|328.1||328.1||328.1||328.1||0
1737449770000|2025-01-21 08:56:10|328.2||328.2||328.2||328.2||0
1737449780000|2025-01-21 08:56:20|328.3||328.1||328.3||328.1||0
1737449800000|2025-01-21 08:56:40|||||||||672
1737449860000|2025-01-21 08:57:40|328.7|328.2|328.7|328.2|328.7|328.2|328.7|328.2|840
1737449870000|2025-01-21 08:57:50|328.6|328.1|328.6|328.1|328.6|328.1|328.6|328.1|615
1737449880000|2025-01-21 08:58:00|328.4|328|328.4|327.9|328.4|328|328.3|327.9|2137
1737449890000|2025-01-21 08:58:10||328||327.9||328||327.9|8
1737449910000|2025-01-21 08:58:30|328.6|328|328.7|328|328.8|328|328.6|328|0
1737449930000|2025-01-21 08:58:50|328.3|327.8|328.2|327.8|328.3|327.8|328.2|327.8|994
1737449980000|2025-01-21 08:59:40|||||||||5
1737449990000|2025-01-21 08:59:50|||||||||2
1737450000000|2025-01-21 09:00:00|328.5|328|328.5|328|328.5|328|328.5|328|119
1737450020000|2025-01-21 09:00:20|328.6|328.3|328.8|328.3|328.8|328.3|328.6|328.3|97
1737450030000|2025-01-21 09:00:30|||||||||224
1737450040000|2025-01-21 09:00:40|328.7|327.8|328|327.8|328.7|327.8|328|327.8|2263
1737450050000|2025-01-21 09:00:50|327.9|327.7|328.5|327.7|328.6|327.9|327.9|327.6|1015
1737450060000|2025-01-21 09:01:00|328.6|327.8|328.6|327.8|328.6|327.8|328.6|327.8|383
1737450070000|2025-01-21 09:01:10|||||||||165
1737450100000|2025-01-21 09:01:40|||||||||832
1737450110000|2025-01-21 09:01:50||327.9||327.9||327.9||327.9|0
1737450190000|2025-01-21 09:03:10|329.1|328.6|329.1|328.6|329.1|328.6|329.1|328.6|173
1737450210000|2025-01-21 09:03:30|||||||||1522
1737450220000|2025-01-21 09:03:40|329||329.1||329.1||329||629
1737450240000|2025-01-21 09:04:00|329|328.5|328.7|328.3|329|328.5|328.6|328.3|678
1737450250000|2025-01-21 09:04:10|328.6||328.7||328.7||328.6||533
1737450260000|2025-01-21 09:04:20|328.8||328.8||328.8||328.8||0
1737450270000|2025-01-21 09:04:30||328.4||328.4||328.4||328.4|0
1737450280000|2025-01-21 09:04:40|328.9|328.5|328.9|328.5|328.9|328.5|328.9|328.5|0
1737450330000|2025-01-21 09:05:30|329.6|329.3|329.6|329.3|329.6|329.3|329.6|329.3|502
1737450340000|2025-01-21 09:05:40|329.7||329.7||329.7||329.7||10
1737450350000|2025-01-21 09:05:50|330.2|329.4|330.2|329.7|330.2|329.7|330.2|329.4|57
1737450360000|2025-01-21 09:06:00|330.3|329.8|330.4|329.8|330.4|329.8|330.3|329.8|0
1737450370000|2025-01-21 09:06:10|330.5|329.9|330.5|329.9|330.5|329.9|330.5|329.9|2239
1737450380000|2025-01-21 09:06:20|330.6|330|330.6|330.1|330.6|330.1|330.6|330|2147
1737450390000|2025-01-21 09:06:30|330.5||330.5||330.5||330.5||1515
1737450420000|2025-01-21 09:07:00|330.6||330.6||330.6||330.6||0
1737450430000|2025-01-21 09:07:10|330.5|329.9|330.5|330.1|330.5|330.1|330.4|329.9|768
1737450440000|2025-01-21 09:07:20|330.6|330.2|330.7|330.2|330.7|330.2|330.6|330.2|22
1737450490000|2025-01-21 09:08:10|330.5|330.1|330.8|330.2|330.8|330.2|330.5|330.1|362
1737450510000|2025-01-21 09:08:30||330.3||330.3||330.3||330.3|1
1737450540000|2025-01-21 09:09:00|330.6|330.1|330.6|330.1|330.6|330.1|330.6|330.1|175
1737450600000|2025-01-21 09:10:00|330.2|329.8|330.1|329.7|330.2|329.8|330.1|329.7|1386
1737450610000|2025-01-21 09:10:10|329.6|329.3|329.6|329.3|329.6|329.3|329.6|329.3|982
1737450620000|2025-01-21 09:10:20|329.5|329.1|329.5|329.1|329.5|329.1|329.5|329.1|1148
1737450660000|2025-01-21 09:11:00|329.3|328.8|329.4|328.8|329.4|328.8|329.3|328.8|568
1737450710000|2025-01-21 09:11:50||328.9||328.9||328.9||328.9|0
1737450780000|2025-01-21 09:13:00||329||329||329||329|722
1737450790000|2025-01-21 09:13:10|329.2|328.8|329.2|328.8|329.2|328.8|329.2|328.8|345
1737450860000|2025-01-21 09:14:20|329.5|329|329.5|329|329.5|329|329.5|329|58
1737450890000|2025-01-21 09:14:50||328.9||328.9||328.9||328.9|0
1737450930000|2025-01-21 09:15:30|||||||||5
1737450980000|2025-01-21 09:16:20|329.4||329.4||329.4||329.4||345
1737450990000|2025-01-21 09:16:30|329|328.6|328.3|327.9|329|328.6|328.3|327.9|1144
1737451000000|2025-01-21 09:16:40|328.1|327.6|327.9|327.3|328.1|327.6|327.8|327.3|521
1737451010000|2025-01-21 09:16:50|327.8|327.4|327.7|327.3|327.9|327.4|327.7|327.3|16
1737451020000|2025-01-21 09:17:00|327.6|327.2|327.6|327.2|327.6|327.2|327.6|327.2|68
1737451030000|2025-01-21 09:17:10|327.7||327.7||327.7||327.7||0
1737451120000|2025-01-21 09:18:40|327.6||327.6||327.6||327.6||0
1737451130000|2025-01-21 09:18:50|||||||||9
1737451140000|2025-01-21 09:19:00|327.8|327.3|327.9|327.3|327.9|327.3|327.8|327.2|666
1737451150000|2025-01-21 09:19:10|328.2|327.4|328.3|327.7|328.3|327.7|328.2|327.4|791
1737451160000|2025-01-21 09:19:20||327.6||327.6||327.6||327.6|0
1737451170000|2025-01-21 09:19:30|||||||||1000
1737451210000|2025-01-21 09:20:10|328.2||328.2||328.2||328.2||0
1737451240000|2025-01-21 09:20:40|328.1|327.7|328.1|327.7|328.1|327.7|328.1|327.6|9
1737451250000|2025-01-21 09:20:50||327.6||327.7||327.7||327.6|0
1737451260000|2025-01-21 09:21:00||327.6||327.6||327.7||327.6|0
1737451270000|2025-01-21 09:21:10|||||||||5
1737451300000|2025-01-21 09:21:40||327.7||327.7||327.7||327.7|9
1737451310000|2025-01-21 09:21:50|328.3|327.8|328.5|328.2|328.5|328.2|328.3|327.8|1589
1737451320000|2025-01-21 09:22:00|328.6|328.3|328.8|328.2|328.8|328.3|328.6|328.2|0
1737451360000|2025-01-21 09:22:40|||||||||916
1737451430000|2025-01-21 09:23:50|328.7||328.8||328.8||328.7||722
1737451570000|2025-01-21 09:26:10|||||||||916
1737451580000|2025-01-21 09:26:20|328.4|328.5|328.4|328.1|328.4|328.6|328.4|328.1|1325
1737451590000|2025-01-21 09:26:30|||||||||28
1737451640000|2025-01-21 09:27:20|||||||||2
1737451690000|2025-01-21 09:28:10||327.9||327.9||327.9||327.9|0
1737451930000|2025-01-21 09:32:10|||||||||1500
1737451950000|2025-01-21 09:32:30|||||||||3067
1737451960000|2025-01-21 09:32:40|328.2||328.2||328.2||328.2||1000
1737451970000|2025-01-21 09:32:50|328.5|328|328.5|328|328.5|328.1|328.5|328|25
1737451980000|2025-01-21 09:33:00|328.7|328.3|328.7|328.2|328.7|328.3|328.7|328.2|79
1737452230000|2025-01-21 09:37:10|328.6|328.1|328.5|328.1|328.6|328.1|328.5|328.1|1000
1737452250000|2025-01-21 09:37:30|||||||||722
1737452310000|2025-01-21 09:38:30|||||||||72
1737452410000|2025-01-21 09:40:10|328.4|327.7|327.4|327|328.4|327.7|327.3|326.9|1558
1737452420000|2025-01-21 09:40:20|327.3|327.1|327.4|327|327.4|327.3|327.1|326.9|1006
1737452430000|2025-01-21 09:40:30||327.1||326.9||327.1||326.9|0
1737452490000|2025-01-21 09:41:30|327.3|326.7|326.8|326.4|327.3|326.7|326.8|326.4|580
1737452520000|2025-01-21 09:42:00||326.3||326.3||326.3||326.3|197
1737452550000|2025-01-21 09:42:30||326.4||326.3||326.4||326.3|0
1737452580000|2025-01-21 09:43:00||326.4||326.3||326.4||326.3|1246
1737452700000|2025-01-21 09:45:00|326.7|326.2|326.7|326.2|326.7|326.2|326.7|326.2|1107
1737452710000|2025-01-21 09:45:10|||||||||5040
1737452720000|2025-01-21 09:45:20|||||||||272
1737452760000|2025-01-21 09:46:00|326.5|326.4|326.5|326.4|326.6|326.5|326.5|326.4|662
1737452770000|2025-01-21 09:46:10|326.6||326.9||326.9||326.6||303
1737452780000|2025-01-21 09:46:20|326.8|326.5|326.8|326.4|326.8|326.5|326.8|326.4|161
1737452790000|2025-01-21 09:46:30|326.9|326.5|327.1|326.6|327.1|326.6|326.9|326.5|12
1737452800000|2025-01-21 09:46:40||326.5||326.5||326.5||326.5|0
1737452810000|2025-01-21 09:46:50||326.7||326.7||326.7||326.7|0
1737452830000|2025-01-21 09:47:10||326.6||326.6||326.6||326.6|56
1737452860000|2025-01-21 09:47:40||326.5||326.5||326.5||326.5|1
1737452950000|2025-01-21 09:49:10|||||||||1
1737453040000|2025-01-21 09:50:40|327.4|327|327.4|326.9|327.4|327|327.4|326.9|640
1737453070000|2025-01-21 09:51:10|327.3||327.3||327.3||327.3||126
1737453080000|2025-01-21 09:51:20|327.4||327.4||327.4||327.4||0
1737453110000|2025-01-21 09:51:50|327.2|326.8|327.2|326.8|327.2|326.8|327.2|326.8|231
1737453130000|2025-01-21 09:52:10|||||||||405
1737453190000|2025-01-21 09:53:10|||||||||803
1737453320000|2025-01-21 09:55:20|||||||||2
1737453380000|2025-01-21 09:56:20|327.1||327.2||327.2||327.1||242
1737453500000|2025-01-21 09:58:20|326.9|326.6|326.9|326.2|326.9|326.6|326.9|326.2|591
1737453520000|2025-01-21 09:58:40|||||||||120
1737453570000|2025-01-21 09:59:30|326.8||326.8||326.8||326.8||249
1737453590000|2025-01-21 09:59:50|326.9||326.9||326.9||326.9||0
1737453640000|2025-01-21 10:00:40|||||||||5
1737453660000|2025-01-21 10:01:00|||||||||301
1737453690000|2025-01-21 10:01:30|327|326.6|327|326.6|327|326.6|327|326.6|714
1737453700000|2025-01-21 10:01:40|||||||||32
1737453720000|2025-01-21 10:02:00|327.3|326.9|327.3|326.9|327.3|326.9|327.3|326.9|1
1737453730000|2025-01-21 10:02:10||326.8||326.8||326.8||326.8|0
1737453740000|2025-01-21 10:02:20||326.9||326.9||326.9||326.9|0
1737453750000|2025-01-21 10:02:30|327.4|327|327.4|327|327.4|327|327.4|327|4534
1737453760000|2025-01-21 10:02:40||326.9||326.9||326.9||326.9|0
1737453780000|2025-01-21 10:03:00|||||||||8
1737453790000|2025-01-21 10:03:10|||||||||5
1737453850000|2025-01-21 10:04:10||326.8||326.8||326.8||326.8|0
1737453860000|2025-01-21 10:04:20|327.3|326.7|326.9|326.5|327.3|326.9|326.9|326.5|605
1737453890000|2025-01-21 10:04:50|||||||||93
1737453960000|2025-01-21 10:06:00|327|326.7|327.4|326.8|327.4|326.8|327|326.7|838
1737453970000|2025-01-21 10:06:10|327.3||327.3||327.3||327.3||0
1737453980000|2025-01-21 10:06:20|327.2||327.3||327.3||327.2||259
1737454070000|2025-01-21 10:07:50||326.6||326.6||326.6||326.6|0
1737454090000|2025-01-21 10:08:10|||||||||1518
1737454110000|2025-01-21 10:08:30|||||||||638
1737454140000|2025-01-21 10:09:00|327.2||327.2||327.2||327.2||0
1737454190000|2025-01-21 10:09:50|327||327||327||327||0
1737454250000|2025-01-21 10:10:50|||||||||7
1737454360000|2025-01-21 10:12:40|327.3|326.8|327.3|326.8|327.3|326.8|327.3|326.8|630
1737454370000|2025-01-21 10:12:50|327.4|327.1|327.4|327.1|327.4|327.1|327.4|327|8
1737454380000|2025-01-21 10:13:00|||||||||714
1737454520000|2025-01-21 10:15:20|||||||||730
1737454610000|2025-01-21 10:16:50|||||||||5
1737454630000|2025-01-21 10:17:10|||||||||645
1737454690000|2025-01-21 10:18:10|327.5|327.2|327.5|327.2|327.5|327.2|327.5|327.2|425
1737454740000|2025-01-21 10:19:00||327.1||327.1||327.1||327.1|722
1737454750000|2025-01-21 10:19:10|||||||||700
1737454760000|2025-01-21 10:19:20|||||||||155
1737454780000|2025-01-21 10:19:40|||||||||200
1737454880000|2025-01-21 10:21:20||327.2||327.1||327.2||327.1|0
1737454900000|2025-01-21 10:21:40||327.2||327.3||327.3||327.2|5
1737454920000|2025-01-21 10:22:00|327.7|327.4|327.7|327.3|327.7|327.4|327.7|327.3|130
1737454950000|2025-01-21 10:22:30|327.6||327.6||327.6||327.6||0
1737454970000|2025-01-21 10:22:50|||||||||200
1737454980000|2025-01-21 10:23:00|||||||||5
1737455070000|2025-01-21 10:24:30|||||||||75
1737455150000|2025-01-21 10:25:50|328.1|327.6|328.1|327.6|328.1|327.6|328.1|327.6|149
1737455200000|2025-01-21 10:26:40|327.9|327.5|327.9|327.4|328|327.5|327.8|327.3|3153
1737455210000|2025-01-21 10:26:50|327.7|327.2|327.9|327.5|327.9|327.5|327.7|327.2|799
1737455220000|2025-01-21 10:27:00|328||328||328||328||0
1737455270000|2025-01-21 10:27:50|327.9||327.9||327.9||327.9||148
1737455320000|2025-01-21 10:28:40|328||328||328||328||0
1737455330000|2025-01-21 10:28:50|||||||||593
1737455370000|2025-01-21 10:29:30|327.9||327.9||327.9||327.9||8
1737455380000|2025-01-21 10:29:40|328||328||328||328||0
1737455520000|2025-01-21 10:32:00|||||||||155
1737455540000|2025-01-21 10:32:20|||||||||5
1737455600000|2025-01-21 10:33:20|||||||||6771
1737455680000|2025-01-21 10:34:40|||||||||135
1737455850000|2025-01-21 10:37:30|327.9|327.6|328.2|327.8|328.3|327.9|327.9|327.6|732
1737455880000|2025-01-21 10:38:00|328.5|327.9|328.6|328.3|328.6|328.3|328.5|327.9|740
1737455890000|2025-01-21 10:38:10|328.7|328.4|328.8|328.4|328.8|328.4|328.7|328.3|310
1737455900000|2025-01-21 10:38:20|328.9||328.9||328.9||328.9||572
1737455910000|2025-01-21 10:38:30||328.5||328.6||328.6||328.5|0
1737455970000|2025-01-21 10:39:30|328.8|328.5|328.6|328.3|328.8|328.5|328.6|328.3|144
1737455980000|2025-01-21 10:39:40|328.7||328.6||328.7||328.6||0
1737456000000|2025-01-21 10:40:00|328.7||328.7||328.7||328.7||894
1737456050000|2025-01-21 10:40:50|||||||||366
1737456060000|2025-01-21 10:41:00|328.6|328.2|328.1|327.9|328.6|328.2|328.1|327.9|771
1737456100000|2025-01-21 10:41:40|||||||||500
1737456120000|2025-01-21 10:42:00|||||||||1527
1737456150000|2025-01-21 10:42:30|||||||||1
1737456190000|2025-01-21 10:43:10|||||||||2
1737456200000|2025-01-21 10:43:20|||||||||1
1737456250000|2025-01-21 10:44:10|328.3|328|328.3|327.9|328.3|328|328.3|327.9|415
1737456260000|2025-01-21 10:44:20|||||||||222
1737456290000|2025-01-21 10:44:50|328.1|327.8|328.1|327.8|328.1|327.8|328.1|327.8|11
1737456300000|2025-01-21 10:45:00|||||||||341
1737456310000|2025-01-21 10:45:10|328.5|327.9|328.7|328.2|328.7|328.2|328.4|327.9|365
1737456320000|2025-01-21 10:45:20|328.5|328.1|328.5|328.1|328.5|328.1|328.5|328.1|722
1737456330000|2025-01-21 10:45:30|328.6|328.3|328.6|328.3|328.6|328.3|328.6|328.3|752
1737456340000|2025-01-21 10:45:40||328.2||328.2||328.2||328.2|0
1737456350000|2025-01-21 10:45:50|329|328.6|328.9|328.6|329|328.6|328.9|328.5|6500
1737456360000|2025-01-21 10:46:00|329|328.7|329|328.7|329|328.7|329|328.7|441
1737456370000|2025-01-21 10:46:10|||||||||1523
1737456390000|2025-01-21 10:46:30|328.8||328.8||328.8||328.8||0
1737456400000|2025-01-21 10:46:40|328.9||328.9||328.9||328.9||1664
1737456410000|2025-01-21 10:46:50|329||329||329||328.9||0
1737456470000|2025-01-21 10:47:50|328.9||328.9||328.9||328.9||160
1737456490000|2025-01-21 10:48:10|||||||||456
1737456500000|2025-01-21 10:48:20|328.8|328.5|328.8|328.5|328.8|328.5|328.8|328.5|9
1737456570000|2025-01-21 10:49:30|||||||||230
1737456580000|2025-01-21 10:49:40|328.7||328.7||328.7||328.7||0
1737456590000|2025-01-21 10:49:50|328.8||328.8||328.8||328.8||0
1737456600000|2025-01-21 10:50:00|328.5|328.2|328.2|328.1|328.5|328.2|328.2|328.1|3663
1737456610000|2025-01-21 10:50:10||328||328.1||328.1||328|709
1737456650000|2025-01-21 10:50:50|328.3|328.2|328.2|328.1|328.5|328.2|328.2|328.1|1177
1737456670000|2025-01-21 10:51:10||328||328||328||328|583
1737456720000|2025-01-21 10:52:00|328.5|328.3|328.6|328.3|328.6|328.3|328.5|328.3|62
1737456830000|2025-01-21 10:53:50|328.4|328.1|328.2|328.1|328.4|328.1|328.2|328.1|107
1737456840000|2025-01-21 10:54:00||328||328||328||328|139
1737456980000|2025-01-21 10:56:20|327.8|327.5|327.6|327.2|327.8|327.5|327.6|327.2|200
1737457050000|2025-01-21 10:57:30|327.1|327|327.4|327|327.4|327|327.1|327|233
1737457120000|2025-01-21 10:58:40|||||||||12
1737457150000|2025-01-21 10:59:10|||||||||2000
1737457160000|2025-01-21 10:59:20||327.1||327.1||327.1||327.1|0
1737457200000|2025-01-21 11:00:00||327||327||327||327|0
1737457210000|2025-01-21 11:00:10|327.3|327.1|327.6|327.3|327.6|327.3|327.2|327.1|1545
1737457220000|2025-01-21 11:00:20||327.2||327.2||327.2||327.2|0
1737457250000|2025-01-21 11:00:50|327.8|327.4|327.8|327.4|327.8|327.4|327.8|327.4|80
1737457260000|2025-01-21 11:01:00|327.7||327.8||327.8||327.7||297
1737457270000|2025-01-21 11:01:10|327.7||327.7||327.7||327.7||0
1737457300000|2025-01-21 11:01:40|327.9|327.6|327.9|327.6|327.9|327.6|327.9|327.6|129
1737457310000|2025-01-21 11:01:50||327.5||327.5||327.5||327.5|0
1737457370000|2025-01-21 11:02:50|327.8||327.8||327.8||327.8||3
1737457480000|2025-01-21 11:04:40|327.9|327.6|327.9|327.6|327.9|327.6|327.9|327.6|257
1737457490000|2025-01-21 11:04:50||327.5||327.5||327.5||327.5|0
1737457630000|2025-01-21 11:07:10||327.6||327.6||327.6||327.6|0
1737457660000|2025-01-21 11:07:40||327.5||327.5||327.5||327.5|0
1737457710000|2025-01-21 11:08:30||327.6||327.6||327.6||327.6|135
1737457740000|2025-01-21 11:09:00||327.5||327.5||327.5||327.5|0
1737457820000|2025-01-21 11:10:20|327.8||327.8||327.8||327.8||0
1737457830000|2025-01-21 11:10:30|||||||||366
1737457980000|2025-01-21 11:13:00|||||||||37
1737458010000|2025-01-21 11:13:30|328|327.6|328|327.7|328|327.7|328|327.6|233
1737458080000|2025-01-21 11:14:40|||||||||660
1737458150000|2025-01-21 11:15:50|||||||||310
1737458190000|2025-01-21 11:16:30|327.8|327.6|327.9|327.6|327.9|327.6|327.8|327.6|608
1737458280000|2025-01-21 11:18:00|328||328||328||328||0
1737458290000|2025-01-21 11:18:10|327.9||327.9||327.9||327.9||0
1737458310000|2025-01-21 11:18:30|||||||||191
1737458510000|2025-01-21 11:21:50|328|327.8|328|327.8|328|327.8|328|327.8|355
1737458580000|2025-01-21 11:23:00|327.8|327.5|327.8|327.5|327.8|327.5|327.8|327.5|126
1737458600000|2025-01-21 11:23:20|327.7||327.7||327.7||327.7||177
1737458610000|2025-01-21 11:23:30|327.6|327.4|327.6|327.4|327.6|327.4|327.6|327.4|286
1737458670000|2025-01-21 11:24:30|327.7|327.5|327.7|327.5|327.7|327.5|327.7|327.5|5
1737458710000|2025-01-21 11:25:10|||||||||83
1737458730000|2025-01-21 11:25:30||327.4||327.4||327.4||327.4|0
1737458750000|2025-01-21 11:25:50|||||||||1
1737458770000|2025-01-21 11:26:10|327.8|327.6|327.8|327.5|327.8|327.6|327.8|327.5|232
1737458800000|2025-01-21 11:26:40||327.4||327.4||327.4||327.4|0
1737458870000|2025-01-21 11:27:50||327.5||327.5||327.5||327.5|722
1737458970000|2025-01-21 11:29:30|||||||||722
1737459000000|2025-01-21 11:30:00|328||328||328||328||97
1737459010000|2025-01-21 11:30:10||327.4||327.4||327.4||327.4|0
1737459110000|2025-01-21 11:31:50|327.9||327.9||327.9||327.9||0
1737459200000|2025-01-21 11:33:20|328|327.5|328|327.5|328|327.5|328|327.5|0
1737459240000|2025-01-21 11:34:00|327.9||327.9||327.9||327.9||0
1737459260000|2025-01-21 11:34:20|328.2|327.8|328.6|328.2|328.7|328.2|328|327.8|1593
1737459270000|2025-01-21 11:34:30|328.5||328.6||328.6||328.5||0
1737459280000|2025-01-21 11:34:40|328.5||328.6||328.6||328.5||0
1737459290000|2025-01-21 11:34:50|328.5||328.7||328.7||328.5||0
1737459300000|2025-01-21 11:35:00|328.6|328.3|328.7|328.3|328.7|328.3|328.6|328.3|0
1737459400000|2025-01-21 11:36:40|||||||||2049
1737459620000|2025-01-21 11:40:20||328.4||328.4||328.4||328.4|0
1737459700000|2025-01-21 11:41:40|329|328.6|328.9|328.6|329|328.6|328.9|328.6|122
1737459710000|2025-01-21 11:41:50|329||329||329||328.9||0
1737459730000|2025-01-21 11:42:10|328.9||329||329||328.9||0
1737459740000|2025-01-21 11:42:20|328.9||328.9||328.9||328.9||0
1737459750000|2025-01-21 11:42:30|328.8||328.9||328.9||328.8||147
1737459780000|2025-01-21 11:43:00|328.8||328.9||328.9||328.8||122
1737459870000|2025-01-21 11:44:30|||||||||306
1737459880000|2025-01-21 11:44:40|||||||||500
1737460050000|2025-01-21 11:47:30|||||||||600
1737460060000|2025-01-21 11:47:40|328.8|328.5|328.9|328.6|328.9|328.6|328.8|328.5|889
1737460070000|2025-01-21 11:47:50||328.8||328.7||328.8||328.7|600
1737460080000|2025-01-21 11:48:00|329||329||329||329||139
1737460200000|2025-01-21 11:50:00||328.6||328.6||328.6||328.6|722
1737460400000|2025-01-21 11:53:20|||||||||3023
1737460420000|2025-01-21 11:53:40||328.8||328.8||328.8||328.8|930
1737460430000|2025-01-21 11:53:50||328.9||328.9||328.9||328.9|138
1737460440000|2025-01-21 11:54:00|329.1|328.8|329.1|328.9|329.1|328.9|329.1|328.8|472
1737460450000|2025-01-21 11:54:10|329.2|329|329.2|329|329.2|329|329.2|329|220
1737460460000|2025-01-21 11:54:20|329.3|328.9|329.1|328.9|329.3|328.9|329.1|328.9|300
1737460490000|2025-01-21 11:54:50|329.3|329|329.3|329|329.3|329|329.3|329|30
1737460510000|2025-01-21 11:55:10|||||||||1
1737460530000|2025-01-21 11:55:30||328.9||328.9||328.9||328.9|0
1737460550000|2025-01-21 11:55:50|329.2|329|329.3|329|329.3|329|329.2|329|0
1737460600000|2025-01-21 11:56:40|329.5|329.2|329.6|329.2|329.6|329.2|329.5|329.2|616
1737460610000|2025-01-21 11:56:50|329.5||329.6||329.6||329.5||0
1737460670000|2025-01-21 11:57:50|329.5||329.6||329.6||329.5||691
1737460680000|2025-01-21 11:58:00|||||||||5
1737460720000|2025-01-21 11:58:40|||||||||1520
1737460750000|2025-01-21 11:59:10|||||||||186
1737460800000|2025-01-21 12:00:00|||||||||781
1737460930000|2025-01-21 12:02:10|329.5||329.5||329.5||329.5||0
1737460990000|2025-01-21 12:03:10|||||||||693
1737461000000|2025-01-21 12:03:20||329.1||329||329.1||329|369
1737461030000|2025-01-21 12:03:50|329.3||329.3||329.3||329.3||0
1737461050000|2025-01-21 12:04:10|329.2|328.9|329.3|328.9|329.3|328.9|329.1|328.9|638
1737461060000|2025-01-21 12:04:20|||||||||200
1737461080000|2025-01-21 12:04:40||329.1||329.1||329.1||329.1|0
1737461100000|2025-01-21 12:05:00|329.2|328.9|329.2|329|329.2|329|329.2|328.9|1132
1737461110000|2025-01-21 12:05:10|329.3|328.9|329.3|328.9|329.3|328.9|329.3|328.9|119
1737461120000|2025-01-21 12:05:20||329||329.2||329.2||329|399
1737461200000|2025-01-21 12:06:40|||||||||98
1737461210000|2025-01-21 12:06:50|329.6|329.5|329.6|329.5|329.6|329.5|329.6|329.5|398
1737461220000|2025-01-21 12:07:00|329.8||329.8||329.8||329.8||618
1737461250000|2025-01-21 12:07:30|||||||||30
1737461260000|2025-01-21 12:07:40|330|329.7|330|329.7|330|329.7|330|329.7|235
1737461270000|2025-01-21 12:07:50|330.2|329.8|330.2|329.8|330.2|329.8|330.2|329.8|80
1737461300000|2025-01-21 12:08:20|||||||||1750
1737461340000|2025-01-21 12:09:00||329.7||329.7||329.7||329.7|0
1737461380000|2025-01-21 12:09:40||329.6||329.6||329.6||329.6|0
1737461390000|2025-01-21 12:09:50||329.7||329.7||329.8||329.6|0
1737461400000|2025-01-21 12:10:00||329.6||329.7||329.7||329.6|307
1737461410000|2025-01-21 12:10:10|330.1|329.6|330|329.6|330.1|329.6|330|329.6|0
1737461430000|2025-01-21 12:10:30|||||||||3
1737461450000|2025-01-21 12:10:50|||||||||110
1737461480000|2025-01-21 12:11:20||329.7||329.6||329.7||329.6|0
1737461540000|2025-01-21 12:12:20||329.7||329.7||329.7||329.7|0
1737461570000|2025-01-21 12:12:50|||||||||757
1737461590000|2025-01-21 12:13:10||329.8||329.8||329.8||329.8|0
1737461600000|2025-01-21 12:13:20|329.9|329.7|329.8|329.6|329.9|329.7|329.8|329.6|745
1737461630000|2025-01-21 12:13:50|329.9||329.9||329.9||329.9||268
1737461640000|2025-01-21 12:14:00|330.1|329.7|330.1|329.7|330.1|329.7|330.1|329.7|154
1737461650000|2025-01-21 12:14:10||329.6||329.6||329.7||329.6|0
1737461660000|2025-01-21 12:14:20||329.7||329.6||329.7||329.6|0
1737461670000|2025-01-21 12:14:30||329.7||329.6||329.7||329.6|0
1737461700000|2025-01-21 12:15:00|330||330||330||330||0
1737461710000|2025-01-21 12:15:10|330.1||330.1||330.1||330.1||0
1737461730000|2025-01-21 12:15:30|||||||||2000
1737461760000|2025-01-21 12:16:00|||||||||5000
1737461770000|2025-01-21 12:16:10||329.7||329.7||329.7||329.7|0
1737461810000|2025-01-21 12:16:50||329.6||329.6||329.6||329.6|0
1737461820000|2025-01-21 12:17:00||329.7||329.7||329.7||329.7|0
1737461850000|2025-01-21 12:17:30||329.6||329.7||329.7||329.6|0
1737461860000|2025-01-21 12:17:40||329.6||329.6||329.6||329.6|0
1737461870000|2025-01-21 12:17:50||329.7||329.7||329.7||329.6|0
1737461880000|2025-01-21 12:18:00|330|329.6|330|329.8|330|329.8|330|329.6|44
1737461890000|2025-01-21 12:18:10|330.3|329.9|330|329.9|330.4|329.9|330|329.8|2153
1737461900000|2025-01-21 12:18:20|329.6|329.8|329.5|329|329.6|329.8|329.5|329|2267
1737461910000|2025-01-21 12:18:30|329.4|329.1|329.5|329.2|329.5|329.3|329.3|328.9|836
1737461920000|2025-01-21 12:18:40||329.1||329.2||329.2||329.1|0
1737461950000|2025-01-21 12:19:10||329.1||329.1||329.1||329.1|128
1737462100000|2025-01-21 12:21:40||328.9||329||329||328.9|0
1737462110000|2025-01-21 12:21:50|||||||||603
1737462120000|2025-01-21 12:22:00||328.9||329||329||328.9|0
1737462130000|2025-01-21 12:22:10||328.9||328.9||328.9||328.9|0
1737462140000|2025-01-21 12:22:20|329.4||329.4||329.4||329.4||1766
1737462180000|2025-01-21 12:23:00|||||||||2250
1737462200000|2025-01-21 12:23:20|329.5|329|329.6|329.3|329.6|329.3|329.5|329|634
1737462230000|2025-01-21 12:23:50|329.5|329.1|329.5|329.1|329.5|329.1|329.5|329.1|2
1737462280000|2025-01-21 12:24:40|329.3|328.9|329.3|328.9|329.3|328.9|329.3|328.9|355
1737462350000|2025-01-21 12:25:50|329.5|329|329.5|329|329.5|329|329.5|329|3485
1737462360000|2025-01-21 12:26:00|329.4|328.9|329.4|328.9|329.4|328.9|329.4|328.9|0
1737462440000|2025-01-21 12:27:20|||||||||159
1737462450000|2025-01-21 12:27:30|328.8|328.7|328.8|328.7|328.8|328.7|328.8|328.7|312
1737462460000|2025-01-21 12:27:40|||||||||245
1737462470000|2025-01-21 12:27:50|329.1|328.8|329.2|328.7|329.2|328.8|329.1|328.7|310
1737462480000|2025-01-21 12:28:00|329.1|328.8|329.1|328.7|329.1|328.8|329.1|328.7|1495
1737462490000|2025-01-21 12:28:10|||||||||8
1737462520000|2025-01-21 12:28:40|329.4|329|329.4|329|329.4|329|329.4|329|439
1737462530000|2025-01-21 12:28:50||328.9||328.9||328.9||328.9|0
1737462540000|2025-01-21 12:29:00||328.8||328.8||328.8||328.8|1
1737462600000|2025-01-21 12:30:00|||||||||4
1737462690000|2025-01-21 12:31:30|329.3||329.3||329.3||329.3||722
1737462720000|2025-01-21 12:32:00|||||||||497
1737462870000|2025-01-21 12:34:30|||||||||306
1737462900000|2025-01-21 12:35:00|||||||||2000
1737463070000|2025-01-21 12:37:50||329.1||329.1||329.1||329.1|103
1737463100000|2025-01-21 12:38:20|329.4|329.2|329.4|329.2|329.4|329.2|329.4|329.2|26
1737463120000|2025-01-21 12:38:40|329.3|329.3|329.3|329.1|329.3|329.3|329.3|329.1|174
1737463140000|2025-01-21 12:39:00|329.2|329|329.1|328.9|329.2|329|329.1|328.9|211
1737463150000|2025-01-21 12:39:10|329.2||329.2||329.2||329.2||0
1737463230000|2025-01-21 12:40:30|329.1|328.8|329.1|328.8|329.1|328.8|329.1|328.8|67
1737463260000|2025-01-21 12:41:00|329||329||329||329||1127
1737463310000|2025-01-21 12:41:50|||||||||450
1737463320000|2025-01-21 12:42:00|328.9|328.7|328.9|328.7|328.9|328.7|328.9|328.7|26
1737463350000|2025-01-21 12:42:30|329||329||329||329||0
1737463370000|2025-01-21 12:42:50|||||||||768
1737463380000|2025-01-21 12:43:00|328.9||329||329||328.9||0
1737463510000|2025-01-21 12:45:10|329.2|328.8|329.2|328.9|329.2|329|329.2|328.8|5
1737463620000|2025-01-21 12:47:00|||||||||548
1737463650000|2025-01-21 12:47:30|328.8|328.6|328.9|328.6|328.9|328.6|328.8|328.6|594
1737463680000|2025-01-21 12:48:00|328.7|328.5|328.9|328.5|328.9|328.5|328.7|328.5|359
1737463800000|2025-01-21 12:50:00|328.8||328.8||328.8||328.8||555
1737463820000|2025-01-21 12:50:20|||||||||222
1737463970000|2025-01-21 12:52:50||328.6||328.6||328.6||328.6|974
1737463980000|2025-01-21 12:53:00|328.7|328.5|328.6|328.4|328.7|328.5|328.6|328.4|2258
1737463990000|2025-01-21 12:53:10|328.9|328.8|328.9|328.7|328.9|328.8|328.9|328.7|598
1737464030000|2025-01-21 12:53:50|328.8|328.4|328.8|328.4|328.8|328.4|328.8|328.4|202
1737464130000|2025-01-21 12:55:30|||||||||328
1737464150000|2025-01-21 12:55:50|328.7||328.7||328.7||328.7||0
1737464200000|2025-01-21 12:56:40|||||||||328
1737464210000|2025-01-21 12:56:50|||||||||290
1737464220000|2025-01-21 12:57:00|328.6|328.3|328.6|328.3|328.6|328.3|328.6|328.3|311
1737464380000|2025-01-21 12:59:40|328.5||328.5||328.5||328.5||0
1737464400000|2025-01-21 13:00:00|328.4|327.8|327.9|327.7|328.4|327.8|327.9|327.7|4
1737464410000|2025-01-21 13:00:10|327.5|327.3|327.8|327.4|327.9|327.5|327.5|327.3|86
1737464440000|2025-01-21 13:00:40|327.7||327.7||327.7||327.7||0
1737464450000|2025-01-21 13:00:50||327.3||327.3||327.3||327.3|0
1737464460000|2025-01-21 13:01:00|327.6||327.5||327.6||327.5||119
1737464490000|2025-01-21 13:01:30|327.7|327.4|327.7|327.4|327.7|327.4|327.7|327.4|835
1737464500000|2025-01-21 13:01:40|328|327.3|328|327.7|328|327.7|328|327.3|329
1737464530000|2025-01-21 13:02:10||327.8||327.8||327.8||327.8|1
1737464550000|2025-01-21 13:02:30||327.7||327.7||327.7||327.7|0
1737464560000|2025-01-21 13:02:40|||||||||151
1737464690000|2025-01-21 13:04:50|||||||||6
1737464750000|2025-01-21 13:05:50|327.9|327.6|327.9|327.6|327.9|327.6|327.9|327.6|445
1737464800000|2025-01-21 13:06:40|||||||||2
1737464830000|2025-01-21 13:07:10|||||||||145
1737465000000|2025-01-21 13:10:00|||||||||183
1737465060000|2025-01-21 13:11:00|||||||||125
1737465090000|2025-01-21 13:11:30|328.1|327.9|328.1|327.9|328.1|327.9|328.1|327.9|997
1737465100000|2025-01-21 13:11:40|328.2|328.1|328.3|328|328.3|328.1|328.2|328|646
1737465160000|2025-01-21 13:12:40|||||||||1076
1737465180000|2025-01-21 13:13:00|||||||||773
1737465400000|2025-01-21 13:16:40|328.2||328.2||328.2||328.2||0
1737465410000|2025-01-21 13:16:50|328.3||328.3||328.3||328.3||131
1737465470000|2025-01-21 13:17:50|328.4|328.1|328.4|328.1|328.4|328.1|328.4|328.1|233
1737465560000|2025-01-21 13:19:20||328||328||328||328|0
1737465700000|2025-01-21 13:21:40|||||||||2
1737465710000|2025-01-21 13:21:50|328.6|328.3|328.6|328.3|328.6|328.3|328.6|328.3|419
1737465730000|2025-01-21 13:22:10|||||||||91
1737465840000|2025-01-21 13:24:00|328.8|328.4|328.8|328.5|328.8|328.5|328.8|328.4|433
1737465870000|2025-01-21 13:24:30|||||||||432
1737465900000|2025-01-21 13:25:00|328.7|328.4|328.8|328.4|328.8|328.4|328.7|328.4|722
1737466020000|2025-01-21 13:27:00|328.9|328.6|329|328.6|329|328.6|328.9|328.6|232
1737466080000|2025-01-21 13:28:00||328.7||328.7||328.7||328.7|0
1737466100000|2025-01-21 13:28:20|329.2|328.8|329.2|328.8|329.2|328.8|329.2|328.8|432
1737466110000|2025-01-21 13:28:30||328.7||328.7||328.7||328.7|0
1737466120000|2025-01-21 13:28:40|329.3||329.3||329.3||329.3||0
1737466200000|2025-01-21 13:30:00||328.6||328.6||328.6||328.6|0
1737466260000|2025-01-21 13:31:00|||||||||868
1737466270000|2025-01-21 13:31:10|||||||||200
1737466280000|2025-01-21 13:31:20|||||||||17
1737466290000|2025-01-21 13:31:30|329.1||329.1||329.1||329.1||0
1737466500000|2025-01-21 13:35:00|||||||||3750
1737466630000|2025-01-21 13:37:10|329|328.9|329.9|329.5|329.9|329.5|329|328.9|1243
1737466670000|2025-01-21 13:37:50|329.3|328.9|329.5|329|329.5|329|329.3|328.9|42015
1737466680000|2025-01-21 13:38:00|329.9|329.3|329.9|329.3|329.9|329.3|329.9|329.3|536
1737466770000|2025-01-21 13:39:30|329.6|329.2|329.5|329.2|329.6|329.2|329.5|329.2|600
1737466780000|2025-01-21 13:39:40|329.3|329|328.8|328.5|329.3|329|328.8|328.5|925
1737466860000|2025-01-21 13:41:00|||||||||3
1737466870000|2025-01-21 13:41:10|328.9|328.6|328.9|328.6|328.9|328.6|328.9|328.6|332
1737466950000|2025-01-21 13:42:30|328.8|328.5|328.9|328.5|328.9|328.5|328.8|328.5|202
1737466990000|2025-01-21 13:43:10|329|328.7|329|328.7|329|328.7|329|328.7|356
1737467020000|2025-01-21 13:43:40|329.1|328.8|329.1|328.7|329.1|328.8|329.1|328.7|318
1737467030000|2025-01-21 13:43:50|329.2||329.2||329.2||329.2||0
1737467050000|2025-01-21 13:44:10|329.1||329.1||329.1||329.1||0
1737467060000|2025-01-21 13:44:20||328.6||328.6||328.6||328.6|0
1737467080000|2025-01-21 13:44:40||328.5||328.5||328.5||328.5|0
1737467120000|2025-01-21 13:45:20|329||329||329||329||98
1737467250000|2025-01-21 13:47:30||328.6||328.6||328.6||328.6|3
1737467290000|2025-01-21 13:48:10|329.6|329.1|329.6|329.1|329.6|329.1|329.6|329.1|770
1737467410000|2025-01-21 13:50:10|329.4|329|329.4|329|329.4|329|329.4|329|194
1737467420000|2025-01-21 13:50:20|||||||||10000
1737467560000|2025-01-21 13:52:40|||||||||1358
1737467670000|2025-01-21 13:54:30|||||||||1000
1737467730000|2025-01-21 13:55:30|329.3|328.9|329.2|328.9|329.3|328.9|329.2|328.9|1050
1737467740000|2025-01-21 13:55:40|329||329.2||329.3||329||306
1737467750000|2025-01-21 13:55:50|329.3||329.2||329.3||329.2||0
1737467770000|2025-01-21 13:56:10|328.8|328.5|328.8|328.5|328.9|328.5|328.8|328.5|734
1737467790000|2025-01-21 13:56:30|||||||||90
1737467860000|2025-01-21 13:57:40|329.4|329|329.4|329|329.4|329|329.3|328.9|86
1737467870000|2025-01-21 13:57:50|329.3|328.9|329.3|328.9|329.3|328.9|329.3|328.9|0
1737467880000|2025-01-21 13:58:00|329.2|328.8|329.2|328.8|329.2|328.8|329.2|328.8|0
1737467900000|2025-01-21 13:58:20|||||||||797
1737467910000|2025-01-21 13:58:30|||||||||243
1737468000000|2025-01-21 14:00:00|329.3|329|329.3|328.9|329.3|329|329.3|328.8|1542
1737468030000|2025-01-21 14:00:30|329.4|329|329.5|329|329.5|329|329.4|328.9|39
1737468040000|2025-01-21 14:00:40||329.1||329||329.1||329|0
1737468050000|2025-01-21 14:00:50||329.1||329.1||329.1||329.1|0
1737468110000|2025-01-21 14:01:50|329.6|329.2|329.7|329.2|329.7|329.2|329.6|329.2|211
1737468120000|2025-01-21 14:02:00|329.8|329.3|329.5|329.3|329.8|329.3|329.5|329.3|0
1737468130000|2025-01-21 14:02:10|||||||||228
1737468140000|2025-01-21 14:02:20|||||||||1519
1737468160000|2025-01-21 14:02:40|329.8||329.7||329.8||329.7||3213
1737468170000|2025-01-21 14:02:50|329.5|329.4|329.5|329.3|329.5|329.4|329.5|329.3|596
1737468190000|2025-01-21 14:03:10|329.4|329.2|329.4|329.2|329.4|329.2|329.4|329.2|506
1737468200000|2025-01-21 14:03:20|||||||||561
1737468240000|2025-01-21 14:04:00|329.7|329.3|329.8|329.3|329.8|329.3|329.7|329.3|6
1737468290000|2025-01-21 14:04:50|329.7||329.7||329.7||329.7||24
1737468300000|2025-01-21 14:05:00|329.5|329.2|329.5|329.2|329.5|329.2|329.5|329.2|2
1737468310000|2025-01-21 14:05:10|329.4|329|329.3|329|329.4|329|329.3|329|484
1737468340000|2025-01-21 14:05:40|||||||||127
1737468400000|2025-01-21 14:06:40|329.2|328.9|329.3|328.9|329.3|328.9|329.2|328.9|1245
1737468440000|2025-01-21 14:07:20|329|328.7|328.7|328.6|329|328.7|328.7|328.6|436
1737468450000|2025-01-21 14:07:30|329|328.7|329|328.6|329|328.7|329|328.6|1138
1737468600000|2025-01-21 14:10:00|329.2|328.8|329.2|328.8|329.2|328.8|329.2|328.8|453
1737468610000|2025-01-21 14:10:10||328.7||328.7||328.7||328.7|0
1737468620000|2025-01-21 14:10:20||328.8||328.8||328.8||328.8|0
1737468670000|2025-01-21 14:11:10|329.5|329|329.5|329|329.5|329|329.5|329|144
1737468680000|2025-01-21 14:11:20|329.8|329.1|329.8|329.3|329.8|329.3|329.8|329.1|639
1737468850000|2025-01-21 14:14:10||329.4||329.4||329.4||329.4|0
1737468910000|2025-01-21 14:15:10|329.9|329.5|329.9|329.5|329.9|329.5|329.9|329.5|926
1737468980000|2025-01-21 14:16:20|330|329.7|330.2|329.9|330.2|329.9|330|329.7|988
1737469000000|2025-01-21 14:16:40||329.8||329.8||329.8||329.8|20
1737469070000|2025-01-21 14:17:50|330.5|330|330.5|330|330.5|330|330.5|330|138
1737469190000|2025-01-21 14:19:50|||||||||1000
1737469320000|2025-01-21 14:22:00|||||||||151
1737469350000|2025-01-21 14:22:30|330.6|330.2|330.5|330.2|330.6|330.2|330.5|330.2|21426
1737469360000|2025-01-21 14:22:40|330.2|330.1|330.3|329.8|330.5|330.1|330|329.8|2318
1737469370000|2025-01-21 14:22:50|330.4||330.4||330.4||330.4||0
1737469380000|2025-01-21 14:23:00|330.3|329.9|330.3|329.9|330.3|329.9|330.3|329.9|470
1737469400000|2025-01-21 14:23:20|330.1|329.8|330.3|329.9|330.3|329.9|330.1|329.8|99
1737469410000|2025-01-21 14:23:30||329.8||329.9||329.9||329.8|0
1737469490000|2025-01-21 14:24:50||330||329.9||330||329.9|0
1737469510000|2025-01-21 14:25:10||330.1||330.1||330.1||330.1|710
1737469530000|2025-01-21 14:25:30|||||||||5000
1737469540000|2025-01-21 14:25:40|330.4||330.4||330.4||330.4||234
1737469550000|2025-01-21 14:25:50|330.2|330|330.2|330|330.2|330|330.2|330|619
1737469560000|2025-01-21 14:26:00|330.4|329.9|330.4|329.9|330.4|329.9|330.3|329.9|496
1737469600000|2025-01-21 14:26:40||330||329.9||330||329.9|460
1737469660000|2025-01-21 14:27:40|||||||||26
1737469760000|2025-01-21 14:29:20|330.3||330.3||330.3||330.3||3308
1737469790000|2025-01-21 14:29:50|||||||||25
1737469860000|2025-01-21 14:31:00|||||||||409
1737469870000|2025-01-21 14:31:10|330.2||330.2||330.2||330.2||390
1737469880000|2025-01-21 14:31:20|330.3|330|330.3|330|330.3|330|330.3|330|48
1737469910000|2025-01-21 14:31:50|330.2||330.3||330.3||330.2||2
1737469920000|2025-01-21 14:32:00|||||||||385
1737469980000|2025-01-21 14:33:00|330.2||330.3||330.3||330.2||242
1737469990000|2025-01-21 14:33:10|330.2|329.9|330.2|329.9|330.2|329.9|330.1|329.9|1921
1737470030000|2025-01-21 14:33:50|||||||||12
1737470070000|2025-01-21 14:34:30|||||||||197
1737470080000|2025-01-21 14:34:40||329.8||329.8||329.8||329.8|339
1737470090000|2025-01-21 14:34:50|||||||||1
1737470120000|2025-01-21 14:35:20|330.1|329.9|330.4|329.9|330.4|330.2|330.1|329.9|2106
1737470130000|2025-01-21 14:35:30|330.2|330|330.2|330|330.2|330|330.2|330|0
1737470140000|2025-01-21 14:35:40|330.4||330.4||330.4||330.4||72
1737470150000|2025-01-21 14:35:50|||||||||50
1737470170000|2025-01-21 14:36:10|330.3||330.3||330.3||330.3||1517
1737470180000|2025-01-21 14:36:20|||||||||100
1737470200000|2025-01-21 14:36:40|||||||||537
1737470210000|2025-01-21 14:36:50|330.2||330.2||330.2||330.2||0
1737470220000|2025-01-21 14:37:00|330.1|329.9|330.2|329.9|330.2|329.9|330.1|329.9|218
1737470230000|2025-01-21 14:37:10|330.1||330.1||330.1||330.1||509
1737470240000|2025-01-21 14:37:20|330.4|330|330.4|330|330.4|330|330.4|330|71
1737470250000|2025-01-21 14:37:30|||||||||1035
1737470270000|2025-01-21 14:37:50|330.5|330.1|330.6|330.4|330.6|330.4|330.5|330.1|272
1737470280000|2025-01-21 14:38:00|||||||||1514
1737470310000|2025-01-21 14:38:30|330.8|330.5|330.7|330.5|330.8|330.5|330.7|330.5|870
1737470320000|2025-01-21 14:38:40|330.8|330.7|330.9|330.6|330.9|330.7|330.8|330.6|821
1737470330000|2025-01-21 14:38:50||330.5||330.5||330.5||330.5|2046
1737470400000|2025-01-21 14:40:00|330.8|330.3|330.3|330.2|330.8|330.3|330.3|330.2|383
1737470410000|2025-01-21 14:40:10|330.4||330.4||330.4||330.4||1225
1737470440000|2025-01-21 14:40:40||330.1||330.1||330.1||330.1|380
1737470470000|2025-01-21 14:41:10||330.2||330.1||330.2||330.1|0
1737470480000|2025-01-21 14:41:20|||||||||1105
1737470490000|2025-01-21 14:41:30|||||||||3011
1737470570000|2025-01-21 14:42:50|330.7|330.5|330.9|330.5|330.9|330.5|330.7|330.5|500
1737470580000|2025-01-21 14:43:00|331.6|331.1|331.7|331.2|331.7|331.2|331.6|331.1|781
1737470590000|2025-01-21 14:43:10||331.3||331.3||331.3||331.3|1510
1737470600000|2025-01-21 14:43:20|||||||||1498
1737470610000|2025-01-21 14:43:30|||||||||1510
1737470650000|2025-01-21 14:44:10|||||||||500
1737470660000|2025-01-21 14:44:20|332|331.7|331.9|331.7|332|331.7|331.9|331.7|298
1737470670000|2025-01-21 14:44:30|332|331.8|332|331.8|332|331.8|332|331.8|877
1737470680000|2025-01-21 14:44:40|332.5|331.9|332.5|332.1|332.5|332.1|332.5|331.9|10646
1737470690000|2025-01-21 14:44:50|||||||||1506
1737470700000|2025-01-21 14:45:00|||||||||604
1737470720000|2025-01-21 14:45:20||332.2||332.4||332.4||332.2|844
1737470730000|2025-01-21 14:45:30|332.6|332.2|332.6|332.2|332.6|332.2|332.4|332.2|1417
1737470740000|2025-01-21 14:45:40|||||||||1506
1737470750000|2025-01-21 14:45:50|332.5||332.6||332.6||332.5||1000
1737470760000|2025-01-21 14:46:00||332.4||332.4||332.4||332.4|0
1737470770000|2025-01-21 14:46:10|332.5|332.2|332.7|332.4|332.7|332.4|332.5|332.2|12404
1737470780000|2025-01-21 14:46:20||332.3||332.3||332.3||332.3|0
1737470800000|2025-01-21 14:46:40|||||||||300
1737470820000|2025-01-21 14:47:00|333|332.4|332.9|332.6|333|332.6|332.9|332.4|10480
1737470830000|2025-01-21 14:47:10|332.7|332.5|332.9|332.7|332.9|332.7|332.7|332.5|9503
1737470850000|2025-01-21 14:47:30|333|332.8|333.1|332.8|333.1|332.8|333|332.8|1635
1737470860000|2025-01-21 14:47:40|333.4|332.9|333.4|333.1|333.4|333.1|333.4|332.9|10853
1737470870000|2025-01-21 14:47:50||333.2||333||333.2||333|1154
1737470880000|2025-01-21 14:48:00|332.9|332.5|333|332.6|333|332.6|332.9|332.5|648
1737470890000|2025-01-21 14:48:10|332.6|332.3|332.1|331.7|332.6|332.3|332|331.7|2256
1737470900000|2025-01-21 14:48:20|331.8|331.4|332.1|331.7|332.1|331.7|331.7|331.3|653
1737470910000|2025-01-21 14:48:30||331.6||331.7||331.7||331.6|0
1737470920000|2025-01-21 14:48:40|332.2||332.2||332.2||332.2||0
1737470940000|2025-01-21 14:49:00|332.1||332.1||332.1||332.1||0
1737470950000|2025-01-21 14:49:10|332||332||332||332||0
1737470960000|2025-01-21 14:49:20|332.2|331.9|332.2|331.9|332.2|331.9|332.2|331.9|590
1737470970000|2025-01-21 14:49:30|332.3||332.2||332.3||332.2||127
1737471010000|2025-01-21 14:50:10|||||||||31
1737471020000|2025-01-21 14:50:20|||||||||1
1737471030000|2025-01-21 14:50:30|331.7|331.5|331.7|331.4|331.7|331.5|331.7|331.4|709
1737471040000|2025-01-21 14:50:40|331.8|331.5|331.8|331.5|331.8|331.5|331.8|331.5|180
1737471050000|2025-01-21 14:50:50|||||||||5
1737471060000|2025-01-21 14:51:00|332.1|331.7|332.1|331.7|332.1|331.7|332.1|331.7|45
1737471090000|2025-01-21 14:51:30|||||||||1036
1737471100000|2025-01-21 14:51:40|||||||||250
1737471140000|2025-01-21 14:52:20|||||||||1
1737471190000|2025-01-21 14:53:10|||||||||2900
1737471200000|2025-01-21 14:53:20|332|331.5|332|331.5|332|331.5|332|331.5|47
1737471220000|2025-01-21 14:53:40|||||||||2000
1737471230000|2025-01-21 14:53:50|||||||||2821
1737471250000|2025-01-21 14:54:10|||||||||2696
1737471310000|2025-01-21 14:55:10|||||||||2500
1737471320000|2025-01-21 14:55:20|332.1|331.7|331.5|331.4|332.1|331.7|331.5|331.4|158
1737471330000|2025-01-21 14:55:30|331.6||331.6||331.6||331.6||373
1737471340000|2025-01-21 14:55:40|331.5||331.5||331.5||331.5||0
1737471350000|2025-01-21 14:55:50|331.3|330.9|331.3|330.9|331.3|330.9|331.3|330.9|807
1737471370000|2025-01-21 14:56:10|331.4|331|331.4|331|331.4|331|331.4|331|0
1737471380000|2025-01-21 14:56:20||331.1||331.1||331.1||331.1|0
1737471400000|2025-01-21 14:56:40|||||||||606
1737471430000|2025-01-21 14:57:10||331.2||331.2||331.2||331.2|10
1737471460000|2025-01-21 14:57:40||331.1||331.1||331.1||331.1|3248
1737471470000|2025-01-21 14:57:50|331.3|330.9|330.7|330.2|331.3|330.9|330.7|330.2|1056
1737471480000|2025-01-21 14:58:00|330.5|330.1|330.6|330.2|330.6|330.2|330.4|330|1182
1737471500000|2025-01-21 14:58:20|330.7|330.3|330.7|330.3|330.9|330.4|330.7|330.3|237
1737471510000|2025-01-21 14:58:30||330.2||330.2||330.2||330.2|0
1737471550000|2025-01-21 14:59:10|331|330.5|330.9|330.5|331|330.5|330.9|330.5|488
1737471560000|2025-01-21 14:59:20||330.4||330.4||330.4||330.4|0
1737471570000|2025-01-21 14:59:30|331.1|330.6|331.1|330.6|331.1|330.6|331.1|330.6|119
1737471580000|2025-01-21 14:59:40|331.3|331|331.5|331|331.5|331|331.3|330.8|1115
1737471590000|2025-01-21 14:59:50|331.6|330.9|331.6|331.1|331.6|331.1|331.6|330.9|664
1737471600000|2025-01-21 15:00:00|331.8|331.4|331.5|331.1|331.8|331.4|331.5|331.1|266
1737471620000|2025-01-21 15:00:20||331.2||331.2||331.2||331.2|20
1737471640000|2025-01-21 15:00:40|331.7||331.7||331.7||331.7||515
1737471650000|2025-01-21 15:00:50||331.3||331.3||331.3||331.3|0
1737471690000|2025-01-21 15:01:30||331.2||331.2||331.2||331.2|100
1737471720000|2025-01-21 15:02:00|331.5|331.3|331.5|331.2|331.5|331.3|331.5|331.2|425
1737471750000|2025-01-21 15:02:30|||||||||897
1737471760000|2025-01-21 15:02:40|||||||||1078
1737471770000|2025-01-21 15:02:50|331.6||331.6||331.6||331.6||0
1737471780000|2025-01-21 15:03:00|331.7|331.4|331.7|331.4|331.7|331.4|331.7|331.4|151
1737471840000|2025-01-21 15:04:00|||||||||19
1737471850000|2025-01-21 15:04:10|331.5|331.2|331.5|331.2|331.5|331.2|331.5|331.2|876
1737471880000|2025-01-21 15:04:40|331.4|331|331.4|331|331.4|331|331.4|331|678
1737471890000|2025-01-21 15:04:50|331.7|331.1|331.7|331.2|331.7|331.2|331.7|331.1|238
1737471910000|2025-01-21 15:05:10||331.3||331.3||331.3||331.3|0
1737471930000|2025-01-21 15:05:30|331.6||331.6||331.6||331.6||35
1737471940000|2025-01-21 15:05:40|||||||||300
1737471950000|2025-01-21 15:05:50|||||||||30
1737471980000|2025-01-21 15:06:20|331.5|331.1|331.5|331.1|331.5|331.1|331.5|331.1|1078
1737471990000|2025-01-21 15:06:30|331.3|331|331.3|331|331.3|331|331.3|331|102
1737472020000|2025-01-21 15:07:00|||||||||19
1737472050000|2025-01-21 15:07:30|331.5|331.2|331.5|331.1|331.5|331.2|331.5|331.1|190
1737472070000|2025-01-21 15:07:50||331.2||331.2||331.2||331.2|20
1737472080000|2025-01-21 15:08:00|331.6|331.3|332.1|331.7|332.1|331.7|331.6|331.3|942
1737472090000|2025-01-21 15:08:10|||||||||351
1737472140000|2025-01-21 15:09:00|332||332.1||332.1||332||17
1737472160000|2025-01-21 15:09:20|||||||||830
1737472200000|2025-01-21 15:10:00|331.9|331.6|331.8|331.5|331.9|331.6|331.8|331.5|558
1737472230000|2025-01-21 15:10:30|||||||||22
1737472240000|2025-01-21 15:10:40|||||||||325
1737472260000|2025-01-21 15:11:00|331.9|331.6|331.9|331.7|331.9|331.7|331.9|331.6|855
1737472290000|2025-01-21 15:11:30|331.8|331.5|331.8|331.5|331.8|331.5|331.8|331.5|253
1737472300000|2025-01-21 15:11:40|331.9|331.6|331.9|331.6|331.9|331.6|331.9|331.5|2057
1737472370000|2025-01-21 15:12:50||331.7||331.6||331.7||331.6|17
1737472430000|2025-01-21 15:13:50|331.8|331.5|331.7|331.3|331.8|331.5|331.7|331.3|4362
1737472440000|2025-01-21 15:14:00|331.2|331.1|331.5|331.1|331.5|331.1|331.2|331.1|212
1737472530000|2025-01-21 15:15:30|||||||||17
1737472550000|2025-01-21 15:15:50|331.4|331|331.4|331|331.4|331|331.4|331|1628
1737472560000|2025-01-21 15:16:00|331.5|331.1|331.6|331.3|331.7|331.3|331.5|331.1|56
1737472570000|2025-01-21 15:16:10|331.7||331.5||331.7||331.5||0
1737472600000|2025-01-21 15:16:40|331.4||331.5||331.5||331.4||171
1737472610000|2025-01-21 15:16:50||331.2||331.2||331.2||331.2|112
1737472670000|2025-01-21 15:17:50|||||||||627
1737472690000|2025-01-21 15:18:10|||||||||149
1737472820000|2025-01-21 15:20:20|||||||||2640
1737472830000|2025-01-21 15:20:30|||||||||312
1737472840000|2025-01-21 15:20:40|331.7|331.4|331.7|331.4|331.8|331.4|331.7|331.4|756
1737472850000|2025-01-21 15:20:50|331.8|331.5|331.8|331.5|331.8|331.5|331.7|331.5|0
1737472860000|2025-01-21 15:21:00|331.7||331.8||331.8||331.7||440
1737472870000|2025-01-21 15:21:10|331.7||331.8||331.8||331.7||0
1737472880000|2025-01-21 15:21:20|331.7||331.8||331.8||331.7||0
1737472890000|2025-01-21 15:21:30|331.7||331.7||331.7||331.7||536
1737472900000|2025-01-21 15:21:40|331.9|331.6|331.9|331.6|331.9|331.6|331.9|331.6|15
1737472910000|2025-01-21 15:21:50|332|331.7|332|331.8|332|331.8|332|331.7|266
1737472930000|2025-01-21 15:22:10|332.1|331.7|332.1|331.8|332.1|331.8|332|331.7|4695
1737472940000|2025-01-21 15:22:20|332.3|331.9|332.3|331.9|332.3|331.9|332.2|331.9|285
1737472950000|2025-01-21 15:22:30|332.2||332.2||332.2||332.2||0
1737472960000|2025-01-21 15:22:40|||||||||1889
1737473000000|2025-01-21 15:23:20||331.8||331.8||331.8||331.8|4949
1737473010000|2025-01-21 15:23:30|||||||||1528
1737473020000|2025-01-21 15:23:40|||||||||300
1737473120000|2025-01-21 15:25:20|||||||||353
1737473200000|2025-01-21 15:26:40|332.1|331.7|331.9|331.7|332.1|331.7|331.9|331.7|664
1737473210000|2025-01-21 15:26:50|332.1|331.8|332.1|331.8|332.1|331.8|332.1|331.8|256
1737473230000|2025-01-21 15:27:10|||||||||755
1737473280000|2025-01-21 15:28:00|332||332||332||331.9||0
1737473290000|2025-01-21 15:28:10|332.1||332.1||332.1||332.1||247
1737473340000|2025-01-21 15:29:00|332||332||332||332||30
1737473370000|2025-01-21 15:29:30|||||||||113
1737473400000|2025-01-21 15:30:00||331.9||331.9||331.9||331.9|442
1737473410000|2025-01-21 15:30:10|332.1|331.8|332.1|331.9|332.1|331.9|332.1|331.8|167
1737473420000|2025-01-21 15:30:20|332.2|332|332.2|331.9|332.2|332|332.2|331.9|858
1737473450000|2025-01-21 15:30:50|||||||||111
1737473460000|2025-01-21 15:31:00|||||||||35
1737473480000|2025-01-21 15:31:20|||||||||755
1737473500000|2025-01-21 15:31:40|||||||||3
1737473520000|2025-01-21 15:32:00||332||332||332||332|2
1737473530000|2025-01-21 15:32:10|||||||||1
1737473540000|2025-01-21 15:32:20|332.1|331.9|332.1|331.9|332.1|331.9|332.1|331.9|242
1737473560000|2025-01-21 15:32:40|332.2||332.2||332.2||332.2||5000
1737473580000|2025-01-21 15:33:00|332.6|332|332.9|332.6|332.9|332.6|332.6|332|1233
1737473650000|2025-01-21 15:34:10|||||||||6754
1737473660000|2025-01-21 15:34:20|332.8|332.7|332.9|332.7|332.9|332.7|332.8|332.7|599
1737473670000|2025-01-21 15:34:30|332.8||332.9||332.9||332.8||320
1737473680000|2025-01-21 15:34:40|333||332.9||333||332.9||891
1737473690000|2025-01-21 15:34:50|332.8|332.8|333.1|332.8|333.1|332.9|332.8|332.6|4048
1737473800000|2025-01-21 15:36:40|333.2|333|333.2|332.9|333.2|333|333.2|332.9|412
1737473810000|2025-01-21 15:36:50|333.1|332.8|333.1|332.7|333.1|332.8|333|332.7|1369
1737473820000|2025-01-21 15:37:00|333|332.8|333.7|333.3|333.7|333.3|333|332.8|1298
1737473830000|2025-01-21 15:37:10|333.4|333.2|333.4|333.2|333.4|333.2|333.4|333.2|15721
1737473840000|2025-01-21 15:37:20|333.3|333|333.1|332.9|333.3|333|333|332.8|5175
1737473850000|2025-01-21 15:37:30|333||333||333||333||0
1737473860000|2025-01-21 15:37:40|333.1|333|333.3|332.9|333.3|333|333.1|332.9|140
1737473870000|2025-01-21 15:37:50|333.2||333.3||333.3||333.2||7829
1737473920000|2025-01-21 15:38:40|333.2||333.2||333.2||333.2||0
1737473970000|2025-01-21 15:39:30|333.1||333.1||333.1||333.1||1176
1737473980000|2025-01-21 15:39:40|333.2|332.8|332.9|332.7|333.2|332.8|332.9|332.7|3907
1737473990000|2025-01-21 15:39:50|332.8|332.5|333.2|332.9|333.2|332.9|332.7|332.5|1859
1737474000000|2025-01-21 15:40:00|||||||||1902
1737474020000|2025-01-21 15:40:20|333.1||333.1||333.1||333.1||197
1737474030000|2025-01-21 15:40:30|||||||||2200
1737474060000|2025-01-21 15:41:00|333||333||333||333||160
1737474080000|2025-01-21 15:41:20|333.1||333.1||333.1||333.1||141
1737474140000|2025-01-21 15:42:20|333||333||333||333||0
1737474150000|2025-01-21 15:42:30|333.1|333|333.2|332.9|333.3|333|333.1|332.9|66
1737474170000|2025-01-21 15:42:50|||||||||13
1737474200000|2025-01-21 15:43:20|||||||||908
1737474220000|2025-01-21 15:43:40|||||||||1083
1737474240000|2025-01-21 15:44:00|333.4|333.1|333.4|333.1|333.4|333.1|333.4|333.1|320
1737474320000|2025-01-21 15:45:20|333.3|333.2|333.7|333.4|333.7|333.5|333.3|333.2|17653
1737474330000|2025-01-21 15:45:30|333.5|333.2|333.4|333.2|333.5|333.2|333.3|333.2|4162
1737474350000|2025-01-21 15:45:50|||||||||1544
1737474370000|2025-01-21 15:46:10|||||||||742
1737474390000|2025-01-21 15:46:30|333.3|333.1|333.4|333.1|333.4|333.1|333.3|333.1|505
1737474410000|2025-01-21 15:46:50|||||||||500
1737474420000|2025-01-21 15:47:00|333.5|333.2|333.5|333.2|333.5|333.2|333.5|333.2|184
1737474430000|2025-01-21 15:47:10|333.6|333.3|333.6|333.3|333.6|333.3|333.6|333.3|3694
1737474460000|2025-01-21 15:47:40|||||||||4474
1737474470000|2025-01-21 15:47:50|||||||||1000
1737474480000|2025-01-21 15:48:00|||||||||1
1737474550000|2025-01-21 15:49:10|||||||||6
1737474580000|2025-01-21 15:49:40|||||||||10
1737474670000|2025-01-21 15:51:10|||||||||4
1737474680000|2025-01-21 15:51:20|||||||||2661
1737474710000|2025-01-21 15:51:50|333.5|333.4|333.3|333.2|333.5|333.4|333.3|333.1|1395
1737474720000|2025-01-21 15:52:00|333.5||333.4||333.5||333.4||512
1737474730000|2025-01-21 15:52:10|333.1|333|333.1|332.9|333.1|333|333.1|332.9|763
1737474740000|2025-01-21 15:52:20|333.2|333|333.2|332.9|333.2|333|333.2|332.9|620
1737474770000|2025-01-21 15:52:50|332.5|332.4|332.5|332.4|332.5|332.4|332.5|332.4|674
1737474790000|2025-01-21 15:53:10|332.4|332.3|332.3|332|332.4|332.3|332.3|332|2068
1737474800000|2025-01-21 15:53:20|332.2|331.9|332.1|331.9|332.2|331.9|332.1|331.9|119
1737474830000|2025-01-21 15:53:50|||||||||1264
1737474840000|2025-01-21 15:54:00|332.2|332|332.3|331.9|332.3|332|332.2|331.9|191
1737474850000|2025-01-21 15:54:10|||||||||494
1737474860000|2025-01-21 15:54:20|||||||||1184
1737474970000|2025-01-21 15:56:10|332.2||332.2||332.2||332.2||5
1737474980000|2025-01-21 15:56:20|332.1|332|332.2|332|332.2|332|332.1|332|1066
1737475000000|2025-01-21 15:56:40|332.1|331.9|332|331.9|332.1|331.9|332|331.9|310
1737475020000|2025-01-21 15:57:00|||||||||34
1737475030000|2025-01-21 15:57:10|332.2||332.2||332.2||332.2||30
1737475040000|2025-01-21 15:57:20||332||332||332||332|442
1737475050000|2025-01-21 15:57:30|332.3||332.3||332.3||332.3||10
1737475070000|2025-01-21 15:57:50|332.4|332.1|332.4|332|332.4|332.1|332.4|332|141
1737475100000|2025-01-21 15:58:20|||||||||1
1737475220000|2025-01-21 16:00:20|332.3||332.3||332.3||332.3||0
1737475230000|2025-01-21 16:00:30|332.2|331.9|332.1|331.9|332.2|331.9|332.1|331.9|508
1737475280000|2025-01-21 16:01:20|||||||||1
1737475390000|2025-01-21 16:03:10||332||332||332||332|463
1737475410000|2025-01-21 16:03:30|332|331.8|331.9|331.8|332|331.9|331.9|331.8|183
1737475420000|2025-01-21 16:03:40|332||332||332||332||705
1737475430000|2025-01-21 16:03:50||331.9||331.8||331.9||331.8|0
1737475440000|2025-01-21 16:04:00||331.9||331.8||331.9||331.8|65
1737475450000|2025-01-21 16:04:10||331.9||331.8||331.9||331.8|72
1737475460000|2025-01-21 16:04:20|331.9|331.6|331.9|331.7|331.9|331.7|331.8|331.6|659
1737475470000|2025-01-21 16:04:30||331.6||331.7||331.7||331.6|81
1737475480000|2025-01-21 16:04:40|332|331.9|332|331.9|332|331.9|332|331.9|2211
1737475490000|2025-01-21 16:04:50|||||||||415
1737475500000|2025-01-21 16:05:00|332.1||332.1||332.1||332.1||144
1737475510000|2025-01-21 16:05:10|332.2|332|332|331.9|332.4|332.1|332|331.9|613
1737475520000|2025-01-21 16:05:20|331.9|331.7|332.1|331.9|332.1|331.9|331.9|331.7|630
1737475530000|2025-01-21 16:05:30|332.2|332|332.2|332|332.2|332|332.2|332|235
1737475540000|2025-01-21 16:05:40|||||||||15
1737475560000|2025-01-21 16:06:00|332.1||332.1||332.1||332.1||390
1737475570000|2025-01-21 16:06:10|332.2||332.2||332.2||332.2||166
1737475590000|2025-01-21 16:06:30|||||||||24
1737475600000|2025-01-21 16:06:40|332.4|332.1|332.8|332.5|332.8|332.5|332.4|332.1|2883
1737475630000|2025-01-21 16:07:10|332.6||332.6||332.6||332.6||121
1737475640000|2025-01-21 16:07:20|332.8||332.8||332.8||332.8||2232
1737475670000|2025-01-21 16:07:50||332.6||332.5||332.6||332.5|0
1737475680000|2025-01-21 16:08:00||332.6||332.6||332.6||332.6|0
1737475710000|2025-01-21 16:08:30|||||||||35
1737475750000|2025-01-21 16:09:10|332.7|332.4|332.3|332.1|332.7|332.4|332.3|332.1|1158
1737475760000|2025-01-21 16:09:20|332.1|332|332.3|332.2|332.3|332.2|332.1|332|3921
1737475770000|2025-01-21 16:09:30|332.4||332.4||332.4||332.4||1652
1737475780000|2025-01-21 16:09:40|332.3||332.3||332.3||332.3||0
1737475790000|2025-01-21 16:09:50||332.1||332.1||332.1||332.1|229
1737475840000|2025-01-21 16:10:40|332.2|332.2|332.2|332|332.2|332.2|332.2|332|50
1737475860000|2025-01-21 16:11:00|332.3|332.2|332.3|332.1|332.3|332.2|332.3|332.1|287
1737475880000|2025-01-21 16:11:20|332.2|332|332.1|332|332.2|332|332.1|332|0
1737475890000|2025-01-21 16:11:30|332.2||332.2||332.2||332.2||3
1737475900000|2025-01-21 16:11:40|332.1|331.8|332|331.8|332.1|331.8|332|331.8|416
1737475970000|2025-01-21 16:12:50|331.7|331.5|331.6|331.3|331.7|331.5|331.6|331.2|357
1737475980000|2025-01-21 16:13:00|331.7|331.5|331.7|331.3|331.7|331.5|331.7|331.3|557
1737475990000|2025-01-21 16:13:10|||||||||1510
1737476030000|2025-01-21 16:13:50|331.8|331.6|331.8|331.6|331.8|331.6|331.8|331.6|1284
1737476040000|2025-01-21 16:14:00|||||||||3
1737476060000|2025-01-21 16:14:20|331.7|331.5|331.7|331.5|331.7|331.5|331.7|331.5|471
1737476070000|2025-01-21 16:14:30|||||||||494
1737476090000|2025-01-21 16:14:50|331.7|331.4|331.7|331.4|331.7|331.4|331.7|331.4|0
1737476100000|2025-01-21 16:15:00|331.8|331.5|331.8|331.5|331.8|331.5|331.8|331.5|0
1737476110000|2025-01-21 16:15:10|331.7|331.4|331.7|331.4|331.7|331.4|331.7|331.4|0
1737476140000|2025-01-21 16:15:40|331.8|331.5|331.5|331.2|331.8|331.5|331.4|331.1|114
1737476150000|2025-01-21 16:15:50|331.4|331.1|331.4|331.1|331.4|331.1|331.4|331.1|0
1737476160000|2025-01-21 16:16:00|331.5|331.2|331.4|331.1|331.5|331.2|331.4|331.1|0
1737476170000|2025-01-21 16:16:10|331.5|331.2|331.5|331.2|331.5|331.2|331.5|331.2|0
1737476190000|2025-01-21 16:16:30|331.4|331.1|331.3|330.9|331.5|331.2|331.3|330.9|320
1737476200000|2025-01-21 16:16:40|331.4|331|331.4|331|331.4|331|331.4|331|0
1737476210000|2025-01-21 16:16:50|331.3|330.9|331.4|331|331.4|331|331.3|330.9|0
1737476220000|2025-01-21 16:17:00|331.3|330.9|331.2|330.9|331.3|330.9|331.1|330.8|327
1737476230000|2025-01-21 16:17:10|331.3|331|331.3|330.9|331.3|331|331.2|330.8|0
1737476240000|2025-01-21 16:17:20|331.2|330.8|331.2|330.8|331.2|330.8|331.2|330.8|0
1737476250000|2025-01-21 16:17:30|331.3|330.9|331.3|330.9|331.3|330.9|331.3|330.9|0
1737476260000|2025-01-21 16:17:40|331.2|330.8|331.2|330.8|331.2|330.8|331.2|330.8|0
1737476270000|2025-01-21 16:17:50|331.3|330.9|331.3|330.9|331.3|330.9|331.3|330.9|0
1737476280000|2025-01-21 16:18:00|331.2|330.8|331.2|330.8|331.2|330.8|331.2|330.8|0
1737476290000|2025-01-21 16:18:10|331.3|330.9|331.3|330.9|331.3|330.9|331.3|330.9|0
1737476310000|2025-01-21 16:18:30|331.2|330.8|331.4|331.1|331.5|331.2|331.2|330.8|38
1737476320000|2025-01-21 16:18:40|331.5|331.2|331.5|331.2|331.5|331.2|331.5|331.2|0
1737476330000|2025-01-21 16:18:50|331.4|331.1|331.4|331|331.5|331.2|331.3|330.9|561
1737476340000|2025-01-21 16:19:00|331.3|330.9|331.5|331|331.5|331|331.3|330.9|0
1737476350000|2025-01-21 16:19:10|331.4|330.9|331.4|330.9|331.5|331|331.4|330.9|0
1737476370000|2025-01-21 16:19:30|331.5|331|331.5|331|331.5|331|331.4|330.9|0
1737476380000|2025-01-21 16:19:40|331.4|331.1|331.4|331|331.5|331.1|331.4|331|0
1737476390000|2025-01-21 16:19:50|331.5|331.1|331.5|331.1|331.5|331.1|331.5|331.1|0
1737476410000|2025-01-21 16:20:10|331.4|331|331.4|330.9|331.5|331.1|331.4|330.9|0
1737476430000|2025-01-21 16:20:30|331.5|331|331.4|331|331.5|331.1|331.4|330.9|0
1737476440000|2025-01-21 16:20:40|331.5|331.1|331.4|331|331.5|331.1|331.4|331|0
1737476450000|2025-01-21 16:20:50|331.5|331.1|331.5|331.1|331.5|331.1|331.4|331|0
1737476460000|2025-01-21 16:21:00|331.4|331|331.4|331|331.4|331|331.4|331|0
1737476470000|2025-01-21 16:21:10|331.5|331.1|331.1|330.8|331.5|331.1|331.1|330.8|186
1737476480000|2025-01-21 16:21:20|331.2|330.9|331.2|330.9|331.2|330.9|331.1|330.8|0
1737476490000|2025-01-21 16:21:30|331.1|330.8|331.1|330.8|331.2|330.9|331.1|330.8|0
1737476510000|2025-01-21 16:21:50|331.2|330.9|331.1|330.9|331.2|331|331.1|330.9|0
1737476520000|2025-01-21 16:22:00|331.2|331|331.1|330.8|331.2|331|331.1|330.8|287
1737476540000|2025-01-21 16:22:20|331.2|330.9|331.2|330.9|331.2|330.9|331.1|330.8|0
1737476560000|2025-01-21 16:22:40|331.1|330.8|331.2|330.9|331.2|330.9|331.1|330.8|0
1737476570000|2025-01-21 16:22:50|331.1|330.8|331.1|330.8|331.2|330.9|331.1|330.8|0
1737476580000|2025-01-21 16:23:00|331.2|330.9|330.9|330.6|331.2|330.9|330.8|330.5|59
1737476590000|2025-01-21 16:23:10|330.8|330.5|330.6|330.3|330.9|330.6|330.6|330.3|0
1737476610000|2025-01-21 16:23:30|330.7|330.4|330.5|330.2|330.7|330.4|330.5|330.2|0
1737476640000|2025-01-21 16:24:00|330.6|330.3|330.5|330.2|330.6|330.3|330.5|330.2|0
1737476650000|2025-01-21 16:24:10|330.6|330.3|330.5|330.3|330.6|330.3|330.4|330.2|0
1737476670000|2025-01-21 16:24:30|330.4|330.2|330.3|330|330.4|330.2|330.3|330|46
1737476680000|2025-01-21 16:24:40|330.4|330.1|330.5|330.1|330.5|330.1|330.3|330|0
1737476690000|2025-01-21 16:24:50|330.4|330|330.5|330.1|330.5|330.1|330.3|330|0
1737476700000|2025-01-21 16:25:00|330.4|330|330.4|330|330.5|330.2|330.3|330|0
1737476710000|2025-01-21 16:25:10|330.5|330.1|330.4|330.1|330.5|330.2|330.3|330|0
1737476720000|2025-01-21 16:25:20|330.3|330|330.4|330.1|330.4|330.1|330.3|330|0
1737476740000|2025-01-21 16:25:40|330.3|330|330.4|330.1|330.4|330.1|330.3|330|0
1737476750000|2025-01-21 16:25:50|330.3|330|330.4|330.2|330.4|330.2|330.3|330|0
1737476760000|2025-01-21 16:26:00|330.6|330.4|330.6|330.4|330.7|330.5|330.5|330.3|829
1737476780000|2025-01-21 16:26:20|330.5|330.3|330.6|330.4|330.6|330.4|330.5|330.3|0
1737476800000|2025-01-21 16:26:40|330.5|330.3|330.6|330.4|330.6|330.4|330.5|330.3|1061
1737476810000|2025-01-21 16:26:50|330.5|330.3|330.6|330.4|330.6|330.4|330.5|330.3|0
1737476820000|2025-01-21 16:27:00|330.5|330.3|330.4|330.1|330.6|330.4|330.4|330.1|0
1737476830000|2025-01-21 16:27:10|330.5|330.2|330.6|330.2|330.6|330.2|330.5|330.1|0
1737476840000|2025-01-21 16:27:20|330.5|330.1|330.5|330.2|330.6|330.3|330.5|330.1|0
1737476850000|2025-01-21 16:27:30|330.6|330.3|330.6|330.3|330.6|330.3|330.5|330.2|0
1737476860000|2025-01-21 16:27:40|330.5|330.2|330.5|330.2|330.5|330.2|330.5|330.2|0
1737476880000|2025-01-21 16:28:00|330.6|330.3|330.6|330.3|330.6|330.3|330.5|330.2|0
1737476900000|2025-01-21 16:28:20|330.5|330.2|330|329.7|330.5|330.3|330|329.7|630
1737476910000|2025-01-21 16:28:30|330.1|329.8|330|329.7|330.1|329.8|330|329.7|0
1737476920000|2025-01-21 16:28:40|330.1|329.8|330.3|329.9|330.3|329.9|330|329.7|0
1737476930000|2025-01-21 16:28:50|330.2|329.8|330.2|329.9|330.3|330|330.2|329.8|0
1737476940000|2025-01-21 16:29:00|330.3|330|330.3|330|330.3|330|330.3|330|0
1737476950000|2025-01-21 16:29:10|330.2|329.9|330.2|329.9|330.3|330|330.2|329.9|0
1737476960000|2025-01-21 16:29:20|330.3|330|330.3|330|330.3|330|330.2|329.9|0
1737476970000|2025-01-21 16:29:30|330.2|329.9|330.5|330.1|330.5|330.1|330.2|329.9|61
1737476980000|2025-01-21 16:29:40|330.4|330|330.5|330.1|330.5|330.1|330.4|330|0
1737476990000|2025-01-21 16:29:50|330.4|330.2|330.7|330.3|330.7|330.4|330.4|330.2|0
1737532820000|2025-01-22 08:00:20|330.1|324.7|330.4|325.7|330.5|325.9|330.1|324.5|747
1737532830000|2025-01-22 08:00:30||326||326||326||326|0
1737532870000|2025-01-22 08:01:10|||||||||3364
1737532880000|2025-01-22 08:01:20||326.2||326.4||326.4||326.2|15
1737532890000|2025-01-22 08:01:30||327.2||327.2||327.2||327.2|0
1737532920000|2025-01-22 08:02:00|330.3|327.8|330.3|327.8|330.3|327.8|330.3|327.8|0
1737532950000|2025-01-22 08:02:30|||||||||3
1737532980000|2025-01-22 08:03:00|||||||||1400
1737533010000|2025-01-22 08:03:30||328||328||328||328|0
1737533020000|2025-01-22 08:03:40|||||||||48
1737533070000|2025-01-22 08:04:30||328.5||328.6||328.6||328.5|0
1737533110000|2025-01-22 08:05:10|||||||||901
1737533130000|2025-01-22 08:05:30|330.2||330.2||330.2||330.2||0
1737533260000|2025-01-22 08:07:40|||||||||2593
1737533290000|2025-01-22 08:08:10|330.1||330||330.1||330||149
1737533310000|2025-01-22 08:08:30|327.2|328.5|327.3|326.3|327.3|328.5|327.2|326.3|350
1737533340000|2025-01-22 08:09:00|||||||||8
1737533360000|2025-01-22 08:09:20|||||||||1498
1737533370000|2025-01-22 08:09:30|||||||||25
1737533430000|2025-01-22 08:10:30|||||||||9000
1737533540000|2025-01-22 08:12:20|||||||||14207
1737533550000|2025-01-22 08:12:30|327.2|326.4|327.8|327.6|327.8|327.6|327.1|326.4|664
1737533560000|2025-01-22 08:12:40|327.7|327.5|328.3|327.4|328.3|327.5|327.7|327.4|207
1737533580000|2025-01-22 08:13:00|327.7|326.9|327.8|326.9|327.8|326.9|327.7|326.9|628
1737533590000|2025-01-22 08:13:10|327.9||327.8||327.9||327.8||0
1737533610000|2025-01-22 08:13:30|327.2|326.6|327.1|326.6|327.2|326.6|327.1|326.6|714
1737533620000|2025-01-22 08:13:40|327.6|326.9|327.7|326.9|327.7|326.9|327.6|326.9|18301
1737533700000|2025-01-22 08:15:00|327.9||327.9||327.9||327.9||3037
1737533710000|2025-01-22 08:15:10|328||328.1||328.1||328||3670
1737533760000|2025-01-22 08:16:00|328.2||328.2||328.2||328.2||0
1737533770000|2025-01-22 08:16:10|328.3||328.3||328.3||328.3||0
1737533810000|2025-01-22 08:16:50|||||||||6
1737533850000|2025-01-22 08:17:30|||||||||74
1737533920000|2025-01-22 08:18:40|||||||||336
1737533960000|2025-01-22 08:19:20|328.2|327.1|328.3|327.3|328.3|327.3|328.2|327.1|2763
1737533970000|2025-01-22 08:19:30||327.4||327.4||327.4||327.4|0
1737533980000|2025-01-22 08:19:40|328.6|327.9|328.7|327.9|328.7|327.9|328.6|327.9|18754
1737533990000|2025-01-22 08:19:50|||||||||124
1737534000000|2025-01-22 08:20:00|329|328|329|328|329|328|329|328|102
1737534010000|2025-01-22 08:20:10||328.1||328.1||328.1||328.1|0
1737534030000|2025-01-22 08:20:30||328.3||328.3||328.3||328.3|0
1737534050000|2025-01-22 08:20:50|329.9|328.4|329.9|329.1|329.9|329.1|329.9|328.4|227
1737534080000|2025-01-22 08:21:20|329.7||329.7||329.7||329.7||530
1737534110000|2025-01-22 08:21:50|||||||||16046
1737534120000|2025-01-22 08:22:00|||||||||2304
1737534130000|2025-01-22 08:22:10|329.4|328.7|329.4|328.8|329.4|328.8|329.3|328.7|567
1737534140000|2025-01-22 08:22:20|329.5||329.6||329.6||329.5||0
1737534190000|2025-01-22 08:23:10|329.5||329.4||329.5||329.4||0
1737534200000|2025-01-22 08:23:20|329.7||329.6||329.7||329.6||2000
1737534210000|2025-01-22 08:23:30|329.7||329.7||329.7||329.7||0
1737534270000|2025-01-22 08:24:30|329.8|328.9|329.8|328.9|329.8|328.9|329.8|328.9|0
1737534280000|2025-01-22 08:24:40|||||||||60
1737534290000|2025-01-22 08:24:50|329.7||329.7||329.7||329.7||0
1737534320000|2025-01-22 08:25:20|329.6||329.7||329.7||329.6||123
1737534360000|2025-01-22 08:26:00|329.9||329.9||329.9||329.9||876
1737534370000|2025-01-22 08:26:10|329.3|328.7|329.3|328.7|329.3|328.7|329.3|328.7|1835
1737534380000|2025-01-22 08:26:20|329.4||329.4||329.4||329.4||0
1737534400000|2025-01-22 08:26:40|329.3||329.3||329.3||329.3||504
1737534470000|2025-01-22 08:27:50|||||||||164
1737534550000|2025-01-22 08:29:10|||||||||31
1737534560000|2025-01-22 08:29:20|329.5|328.8|329.5|328.8|329.5|328.8|329.5|328.8|160
1737534590000|2025-01-22 08:29:50|329.4||329.4||329.4||329.4||0
1737534600000|2025-01-22 08:30:00||328.7||328.7||328.7||328.7|6
1737534620000|2025-01-22 08:30:20|329.5|329.1|329.8|329.1|329.8|329.1|329.5|329.1|143
1737534630000|2025-01-22 08:30:30||329.4||329.4||329.4||329.4|171
1737534640000|2025-01-22 08:30:40|329.9|329.6|329.9|329.4|329.9|329.6|329.9|329.4|249
1737534670000|2025-01-22 08:31:10|||||||||14000
1737534690000|2025-01-22 08:31:30|329.8|329.3|329.6|329.3|329.8|329.3|329.6|329.3|45
1737534710000|2025-01-22 08:31:50|329.5|329.1|329.5|329.1|329.5|329.1|329.5|329.1|868
1737534720000|2025-01-22 08:32:00|329.7||329.6||329.7||329.6||0
1737534730000|2025-01-22 08:32:10|329.7||329.7||329.7||329.7||0
1737534740000|2025-01-22 08:32:20|329.6|328.9|329.4|328.9|329.6|328.9|329.3|328.9|160
1737534750000|2025-01-22 08:32:30|329.3||329.4||329.4||329.3||159
1737534790000|2025-01-22 08:33:10|329.3||329.3||329.3||329.3||982
1737534830000|2025-01-22 08:33:50|329.6||329.6||329.6||329.6||0
1737534840000|2025-01-22 08:34:00|329.7||329.7||329.7||329.7||0
1737534950000|2025-01-22 08:35:50|329.6||329.5||329.6||329.5||18
1737534960000|2025-01-22 08:36:00|329.7||329.7||329.7||329.7||0
1737535040000|2025-01-22 08:37:20|329.8|329|329.9|329.4|329.9|329.4|329.8|329|128
1737535050000|2025-01-22 08:37:30|330|329.3|329.9|329.3|330|329.3|329.9|329.3|0
1737535060000|2025-01-22 08:37:40|330.1|329.4|330|329.4|330.1|329.5|330|329.4|5604
1737535080000|2025-01-22 08:38:00||329.3||329.3||329.3||329.3|0
1737535110000|2025-01-22 08:38:30|329.5|328.9|329.8|328.9|329.8|328.9|329.5|328.9|163
1737535120000|2025-01-22 08:38:40|||||||||1022
1737535170000|2025-01-22 08:39:30||329||329.1||329.1||329|0
1737535250000|2025-01-22 08:40:50|329.7||329.8||329.8||329.7||0
1737535260000|2025-01-22 08:41:00|329.7||329.7||329.7||329.7||0
1737535270000|2025-01-22 08:41:10|329.8||329.8||329.8||329.8||0
1737535310000|2025-01-22 08:41:50|329.7||329.7||329.7||329.7||0
1737535350000|2025-01-22 08:42:30|329.2|329|329.2|328.8|329.2|329|329.2|328.8|132
1737535380000|2025-01-22 08:43:00|329.3||329.4||329.4||329.3||0
1737535390000|2025-01-22 08:43:10|329.5||329.5||329.5||329.5||0
1737535400000|2025-01-22 08:43:20|329.4||329.3||329.4||329.3||0
1737535410000|2025-01-22 08:43:30|329.6||329.6||329.6||329.6||0
1737535460000|2025-01-22 08:44:20|329.7|328.9|329.7|328.9|329.7|328.9|329.7|328.9|0
1737535490000|2025-01-22 08:44:50|329.6|328.8|329.6|328.8|329.6|328.8|329.6|328.8|5
1737535520000|2025-01-22 08:45:20|329.5||329.5||329.5||329.5||6
1737535590000|2025-01-22 08:46:30|||||||||3
1737535640000|2025-01-22 08:47:20|330|329.3|330|329.2|330|329.3|329.9|329.2|128
1737535660000|2025-01-22 08:47:40|330.1|329.3|330.1|329.3|330.1|329.3|330|329.3|0
1737535670000|2025-01-22 08:47:50|330||330||330.1||330||0
1737535680000|2025-01-22 08:48:00|330.1||330.1||330.1||330||0
1737535690000|2025-01-22 08:48:10|330||330||330.1||330||0
1737535700000|2025-01-22 08:48:20|329.9||329.9||329.9||329.9||0
1737535720000|2025-01-22 08:48:40||329.2||329.2||329.2||329.2|0
1737535740000|2025-01-22 08:49:00|||||||||1
1737535770000|2025-01-22 08:49:30||329.3||329.3||329.3||329.3|0
1737535800000|2025-01-22 08:50:00||329.2||329.2||329.2||329.2|0
1737535870000|2025-01-22 08:51:10|329.8||329.8||329.8||329.8||133
1737535900000|2025-01-22 08:51:40|329.7||329.7||329.7||329.7||141
1737535920000|2025-01-22 08:52:00|329.6||329.6||329.6||329.6||0
1737535930000|2025-01-22 08:52:10|329.4|328.9|329.4|328.9|329.4|328.9|329.4|328.9|172
1737535950000|2025-01-22 08:52:30|329.6||329.6||329.6||329.6||277
1737536020000|2025-01-22 08:53:40|329.5||329.4||329.5||329.4||128
1737536040000|2025-01-22 08:54:00|329.3|329.2|329.3|328.9|329.3|329.2|329.3|328.9|1
1737536120000|2025-01-22 08:55:20||328.7||328.7||328.7||328.7|85
1737536180000|2025-01-22 08:56:20|||||||||15
1737536190000|2025-01-22 08:56:30|329.2|329|329.5|329|329.5|329.1|329.2|329|168
1737536210000|2025-01-22 08:56:50|329.6|328.9|329.5|328.9|329.6|328.9|329.5|328.9|516
1737536240000|2025-01-22 08:57:20|329.2|328.8|329.2|328.8|329.2|328.8|329.2|328.8|1
1737536250000|2025-01-22 08:57:30|329.5|328.9|329.5|328.8|329.5|328.9|329.5|328.8|128
1737536260000|2025-01-22 08:57:40||328.9||328.9||329||328.9|0
1737536270000|2025-01-22 08:57:50|||||||||7989
1737536300000|2025-01-22 08:58:20|329.7|329|329.7|329|329.7|329|329.7|329|0
1737536320000|2025-01-22 08:58:40|329.6||329.6||329.6||329.6||129
1737536360000|2025-01-22 08:59:20||329.1||329.1||329.1||329|722
1737536390000|2025-01-22 08:59:50|329.5||329.4||329.5||329.4||128
1737536400000|2025-01-22 09:00:00|329.5|329.6|330|329.6|330|329.6|329.5|329.5|3671
1737536420000|2025-01-22 09:00:20|329.9|329.5|329.7|329.4|329.9|329.5|329.7|329.4|600
1737536440000|2025-01-22 09:00:40|330.1|329.8|330.1|329.8|330.1|329.8|330.1|329.8|767
1737536460000|2025-01-22 09:01:00|330.2||330.1||330.2||330.1||91
1737536470000|2025-01-22 09:01:10|330.2|330.2|330.6|330.3|330.6|330.4|330.2|330.2|349
1737536480000|2025-01-22 09:01:20|331.1|330.7|331.1|330.7|331.1|330.7|331.1|330.7|94
1737536500000|2025-01-22 09:01:40||330.8||330.9||330.9||330.8|0
1737536510000|2025-01-22 09:01:50|331.4|331|331.4|331|331.4|331|331.3|331|86
1737536520000|2025-01-22 09:02:00|331.7|331.1|331.7|331.2|331.7|331.2|331.7|331.1|88
1737536530000|2025-01-22 09:02:10||331.4||331.4||331.4||331.4|0
1737536540000|2025-01-22 09:02:20|||||||||1115
1737536560000|2025-01-22 09:02:40|||||||||501
1737536600000|2025-01-22 09:03:20|331.3|331|331.2|330.8|331.3|331|331.1|330.8|218
1737536650000|2025-01-22 09:04:10|||||||||22
1737536700000|2025-01-22 09:05:00|||||||||1
1737536740000|2025-01-22 09:05:40|||||||||2
1737536750000|2025-01-22 09:05:50|||||||||50
1737536790000|2025-01-22 09:06:30|||||||||1000
1737536800000|2025-01-22 09:06:40|||||||||20
1737536820000|2025-01-22 09:07:00|||||||||964
1737536830000|2025-01-22 09:07:10|331.5|331|331.5|331.1|331.5|331.1|331.5|331|364
1737536850000|2025-01-22 09:07:30|||||||||600
1737536870000|2025-01-22 09:07:50|||||||||638
1737536880000|2025-01-22 09:08:00|332.1|331.6|332.2|331.6|332.3|331.6|332.1|331.6|1349
1737536900000|2025-01-22 09:08:20||331.7||331.7||331.7||331.7|0
1737536920000|2025-01-22 09:08:40|||||||||1000
1737536930000|2025-01-22 09:08:50|332|331.6|332.1|331.8|332.1|331.8|332|331.6|775
1737536960000|2025-01-22 09:09:20|331.9|331.6|331.9|331.6|331.9|331.6|331.9|331.6|1318
1737536970000|2025-01-22 09:09:30|||||||||3037
1737537020000|2025-01-22 09:10:20|331.8||331.8||331.8||331.8||0
1737537030000|2025-01-22 09:10:30|332.3|331.7|332.3|331.7|332.3|331.7|332.3|331.7|536
1737537040000|2025-01-22 09:10:40|332.2||332.3||332.3||332.2||0
1737537060000|2025-01-22 09:11:00|||||||||1783
1737537070000|2025-01-22 09:11:10||331.8||331.8||331.8||331.8|175
1737537120000|2025-01-22 09:12:00|332.8|332|332.8|332.1|332.8|332.1|332.8|332|641
1737537240000|2025-01-22 09:14:00|332.9||332.9||332.9||332.9||5
1737537270000|2025-01-22 09:14:30|||||||||2000
1737537280000|2025-01-22 09:14:40|||||||||4485
1737537290000|2025-01-22 09:14:50||332.2||332.2||332.2||332.2|1514
1737537330000|2025-01-22 09:15:30|332.8||332.8||332.8||332.8||0
1737537360000|2025-01-22 09:16:00|||||||||16
1737537420000|2025-01-22 09:17:00||332.3||332.3||332.3||332.3|0
1737537430000|2025-01-22 09:17:10|333.1|332.4|333.1|332.4|333.1|332.4|333.1|332.4|536
1737537480000|2025-01-22 09:18:00|333||333||333||333||0
1737537490000|2025-01-22 09:18:10|332.9||332.9||332.9||332.9||0
1737537580000|2025-01-22 09:19:40|||||||||50000
1737537590000|2025-01-22 09:19:50|||||||||50000
1737537630000|2025-01-22 09:20:30|332.8|331.9|332.2|331.9|332.8|331.9|332.2|331.9|5001
1737537640000|2025-01-22 09:20:40|332.1|331.7|332.1|331.7|332.1|331.8|331.9|331.7|166
1737537650000|2025-01-22 09:20:50||331.8||331.7||331.8||331.7|0
1737537660000|2025-01-22 09:21:00||331.8||331.7||331.8||331.7|50000
1737537670000|2025-01-22 09:21:10|332|331.2|331.8|331.2|332|331.2|331.8|331.2|50114
1737537680000|2025-01-22 09:21:20||331.3||331.3||331.3||331.3|0
1737537720000|2025-01-22 09:22:00|331.9||331.9||331.9||331.9||0
1737537750000|2025-01-22 09:22:30|332|331.4|332|331.4|332|331.4|332|331.4|0
1737537760000|2025-01-22 09:22:40|332.1||332.1||332.1||332.1||0
1737537780000|2025-01-22 09:23:00|||||||||118
1737537790000|2025-01-22 09:23:10|332||332||332||332||108
1737537800000|2025-01-22 09:23:20|331.9||331.9||331.9||331.9||73
1737537930000|2025-01-22 09:25:30|331.8||331.8||331.8||331.8||0
1737538070000|2025-01-22 09:27:50|||||||||2
1737538080000|2025-01-22 09:28:00|331.7|331.2|331.2|330.8|331.7|331.2|331.1|330.8|1791
1737538110000|2025-01-22 09:28:30|331.1||331.1||331.1||331.1||133
1737538120000|2025-01-22 09:28:40|331|330.7|331|330.7|331|330.7|331|330.7|40
1737538130000|2025-01-22 09:28:50|330.9|330.4|330.6|330.2|330.9|330.4|330.6|330.2|231
1737538140000|2025-01-22 09:29:00||330.3||330.2||330.3||330.2|0
1737538160000|2025-01-22 09:29:20|330.5||330.3||330.5||330.3||405
1737538170000|2025-01-22 09:29:30|330.5|330.3|330.6|330.3|330.6|330.3|330.5|330.3|1002
1737538230000|2025-01-22 09:30:30|330.5||330.5||330.5||330.5||536
1737538260000|2025-01-22 09:31:00|330.4|330.2|330.4|330.2|330.4|330.2|330.4|330.2|284
1737538270000|2025-01-22 09:31:10|330.5||330.5||330.5||330.5||37
1737538380000|2025-01-22 09:33:00|330.4|329.9|330.4|329.9|330.4|329.9|330.4|329.9|1
1737538390000|2025-01-22 09:33:10|330.3||330.3||330.3||330.3||11
1737538470000|2025-01-22 09:34:30|||||||||2
1737538520000|2025-01-22 09:35:20|330.2||330.2||330.2||330.2||715
1737538550000|2025-01-22 09:35:50|330.1||330.1||330.1||330.1||0
1737538560000|2025-01-22 09:36:00|330.2||330.2||330.2||330.2||2016
1737538590000|2025-01-22 09:36:30|330.3|330|330.4|330.2|330.5|330.2|330.3|330|228
1737538630000|2025-01-22 09:37:10|330.5||330.5||330.5||330.5||584
1737538690000|2025-01-22 09:38:10|330.3|330.3|330.3|329.9|330.3|330.3|330.3|329.9|635
1737538900000|2025-01-22 09:41:40|||||||||276
1737538950000|2025-01-22 09:42:30|330.2||330.2||330.2||330.2||722
1737538970000|2025-01-22 09:42:50|330.3||330.3||330.3||330.3||33
1737538980000|2025-01-22 09:43:00|||||||||1328
1737539070000|2025-01-22 09:44:30|||||||||7
1737539130000|2025-01-22 09:45:30|330|329.8|330.2|329.8|330.2|329.8|330|329.8|1
1737539140000|2025-01-22 09:45:40|||||||||41
1737539210000|2025-01-22 09:46:50|||||||||32
1737539220000|2025-01-22 09:47:00|||||||||32
1737539330000|2025-01-22 09:48:50|330.1|329.6|329.8|329.6|330.1|329.6|329.8|329.6|434
1737539350000|2025-01-22 09:49:10|330|329.8|330|329.7|330|329.8|330|329.7|134
1737539370000|2025-01-22 09:49:30||329.6||329.6||329.6||329.6|0
1737539500000|2025-01-22 09:51:40|329.9||329.9||329.9||329.9||0
1737539550000|2025-01-22 09:52:30||329.8||329.8||329.8||329.8|43
1737539560000|2025-01-22 09:52:40|330.2|329.9|330.1|329.7|330.2|329.9|330.1|329.7|250
1737539570000|2025-01-22 09:52:50|||||||||200
1737539730000|2025-01-22 09:55:30|||||||||4
1737539770000|2025-01-22 09:56:10|330|329.9|330.2|329.8|330.2|329.9|330|329.8|752
1737539810000|2025-01-22 09:56:50|||||||||17
1737539830000|2025-01-22 09:57:10|||||||||4003
1737539920000|2025-01-22 09:58:40|330||330||330||330||0
1737539930000|2025-01-22 09:58:50|330.1||330.1||330.1||330.1||78
1737539950000|2025-01-22 09:59:10|330.2|329.9|330.2|329.9|330.2|329.9|330.2|329.9|56
1737539980000|2025-01-22 09:59:40|330.5|330|330.5|330.1|330.5|330.1|330.5|330|310
1737540010000|2025-01-22 10:00:10|330.2|330|330.2|330|330.3|330|330.2|330|792
1737540030000|2025-01-22 10:00:30|||||||||9
1737540040000|2025-01-22 10:00:40|||||||||32
1737540110000|2025-01-22 10:01:50|330.4|330.1|330.4|330.1|330.4|330.1|330.4|330.1|159
1737540120000|2025-01-22 10:02:00|330.2|330|330.4|330.1|330.4|330.1|330.1|330|2164
1737540150000|2025-01-22 10:02:30|||||||||19
1737540240000|2025-01-22 10:04:00|||||||||1
1737540400000|2025-01-22 10:06:40|329.7|329.2|329.7|329.3|329.7|329.3|329.7|329.2|761
1737540410000|2025-01-22 10:06:50||329.4||329.4||329.4||329.4|317
1737540420000|2025-01-22 10:07:00|329.5|329.1|329.5|329.1|329.5|329.1|329.5|329.1|570
1737540430000|2025-01-22 10:07:10|329.2|329.2|329.2|328.9|329.2|329.3|329.2|328.9|191
1737540440000|2025-01-22 10:07:20|329.1||329.1||329.1||329.1||183
1737540450000|2025-01-22 10:07:30||328.8||328.8||328.8||328.8|774
1737540480000|2025-01-22 10:08:00|329|328.7|329|328.7|329|328.7|329|328.7|101
1737540500000|2025-01-22 10:08:20|328.7|328.5|329.2|328.8|329.2|328.8|328.7|328.5|569
1737540510000|2025-01-22 10:08:30||328.7||328.7||328.7||328.7|0
1737540550000|2025-01-22 10:09:10||328.6||328.6||328.6||328.6|0
1737540590000|2025-01-22 10:09:50||328.5||328.5||328.6||328.5|0
1737540620000|2025-01-22 10:10:20|329.1||329||329.1||329||1192
1737540650000|2025-01-22 10:10:50|328.9|328.3|328.7|328.3|328.9|328.3|328.7|328.2|90
1737540680000|2025-01-22 10:11:20|328.6|328.2|328.3|328.2|328.6|328.2|328.3|328.2|212
1737540690000|2025-01-22 10:11:30||328.1||328.1||328.1||328.1|411
1737540700000|2025-01-22 10:11:40|||||||||89
1737540720000|2025-01-22 10:12:00|||||||||924
1737540740000|2025-01-22 10:12:20|328.1|327.8|327.9|327.7|328.1|327.8|327.9|327.7|668
1737540790000|2025-01-22 10:13:10|328.2|327.9|328.2|327.8|328.2|327.9|328.2|327.8|1000
1737540800000|2025-01-22 10:13:20|328.1|327.9|328.1|327.8|328.1|327.9|328.1|327.8|970
1737540920000|2025-01-22 10:15:20|||||||||125
1737541120000|2025-01-22 10:18:40|||||||||30
1737541160000|2025-01-22 10:19:20|||||||||304
1737541280000|2025-01-22 10:21:20|327.8|327.7|327.8|327.7|327.8|327.7|327.8|327.7|51
1737541290000|2025-01-22 10:21:30|327.9|327.6|327.9|327.6|327.9|327.6|327.9|327.6|220
1737541300000|2025-01-22 10:21:40|327.8|327.5|327.9|327.5|327.9|327.5|327.8|327.5|134
1737541360000|2025-01-22 10:22:40|||||||||172
1737541430000|2025-01-22 10:23:50||327.4||327.4||327.4||327.4|0
1737541460000|2025-01-22 10:24:20|327.8||327.7||327.8||327.7||0
1737541510000|2025-01-22 10:25:10|||||||||27
1737541520000|2025-01-22 10:25:20|||||||||910
1737541530000|2025-01-22 10:25:30|||||||||1501
1737541580000|2025-01-22 10:26:20|327.4|327.2|327.4|327.2|327.4|327.2|327.4|327.2|111
1737541650000|2025-01-22 10:27:30|||||||||100
1737541660000|2025-01-22 10:27:40|327.5|327.3|327.6|327.2|327.6|327.3|327.5|327.2|284
1737541760000|2025-01-22 10:29:20|||||||||96
1737541870000|2025-01-22 10:31:10|||||||||1100
1737541910000|2025-01-22 10:31:50|327.2|327|327.2|327|327.2|327|327.2|327|216
1737541920000|2025-01-22 10:32:00|327.1|326.7|327.1|326.7|327.1|326.7|327.1|326.7|284
1737541930000|2025-01-22 10:32:10|326.9|326.6|326.9|326.6|326.9|326.6|326.9|326.6|71
1737541940000|2025-01-22 10:32:20|||||||||452
1737541950000|2025-01-22 10:32:30|327.1|326.9|327|326.8|327.1|326.9|327|326.8|282
1737541970000|2025-01-22 10:32:50|327.1||327.1||327.1||327.1||0
1737541980000|2025-01-22 10:33:00||326.9||326.9||326.9||326.9|3625
1737542000000|2025-01-22 10:33:20|327.3|327.1|327.3|327|327.3|327.1|327.3|327|115
1737542010000|2025-01-22 10:33:30|||||||||25000
1737542020000|2025-01-22 10:33:40||326.9||326.9||326.9||326.9|1044
1737542030000|2025-01-22 10:33:50|327.4|327|327.4|327|327.4|327|327.4|327|90
1737542040000|2025-01-22 10:34:00|327.1|326.8|327.1|326.8|327.1|326.8|327.1|326.8|536
1737542060000|2025-01-22 10:34:20|327.2|326.9|327.2|326.8|327.2|326.9|327.2|326.8|246
1737542160000|2025-01-22 10:36:00|||||||||1
1737542170000|2025-01-22 10:36:10|327.4|327|327.4|327|327.5|327|327.4|326.9|1300
1737542180000|2025-01-22 10:36:20|327.5||327.5||327.5||327.5||200
1737542340000|2025-01-22 10:39:00|||||||||639
1737542350000|2025-01-22 10:39:10|||||||||102
1737542370000|2025-01-22 10:39:30||326.9||326.9||326.9||326.9|57
1737542420000|2025-01-22 10:40:20|327.4||327.4||327.4||327.4||2
1737542430000|2025-01-22 10:40:30|||||||||5
1737542450000|2025-01-22 10:40:50|||||||||500
1737542460000|2025-01-22 10:41:00|327.3||327.3||327.3||327.3||0
1737542660000|2025-01-22 10:44:20|327.2||327.2||327.2||327.2||0
1737542680000|2025-01-22 10:44:40|327.3|327.1|327.3|327.1|327.3|327.1|327.3|327.1|322
1737542690000|2025-01-22 10:44:50|327.5|327.3|327.5|327.2|327.5|327.3|327.4|327.2|905
1737542740000|2025-01-22 10:45:40|||||||||250
1737542750000|2025-01-22 10:45:50|||||||||303
1737542820000|2025-01-22 10:47:00|||||||||204
1737542930000|2025-01-22 10:48:50|327.4|327.3|327.5|327.3|327.5|327.3|327.4|327.3|30
1737542940000|2025-01-22 10:49:00||327.2||327.2||327.2||327.2|0
1737542950000|2025-01-22 10:49:10||327.3||327.3||327.3||327.3|30
1737542960000|2025-01-22 10:49:20|||||||||1062
1737543010000|2025-01-22 10:50:10|327.4||327.5||327.5||327.4||30
1737543020000|2025-01-22 10:50:20|327.7|327.5|327.7|327.4|327.7|327.5|327.7|327.4|1053
1737543100000|2025-01-22 10:51:40|327.8|327.5|327.8|327.4|327.8|327.5|327.8|327.4|901
1737543140000|2025-01-22 10:52:20|||||||||87
1737543170000|2025-01-22 10:52:50|327.9|327.5|327.8|327.4|327.9|327.6|327.8|327.4|432
1737543190000|2025-01-22 10:53:10|327.9|327.5|327.9|327.5|327.9|327.5|327.9|327.5|67
1737543200000|2025-01-22 10:53:20||327.4||327.4||327.4||327.4|0
1737543230000|2025-01-22 10:53:50|||||||||2
1737543340000|2025-01-22 10:55:40|327.7||327.7||327.7||327.7||139
1737543390000|2025-01-22 10:56:30|327.6|327.5|327.7|327.4|327.7|327.5|327.5|327.4|971
1737543600000|2025-01-22 11:00:00|||||||||303
1737543650000|2025-01-22 11:00:50|327.9|327.7|327.9|327.7|327.9|327.7|327.9|327.7|30
1737543670000|2025-01-22 11:01:10|328||328||328||328||388
1737543680000|2025-01-22 11:01:20|327.8|327.6|327.9|327.6|327.9|327.6|327.8|327.6|89
1737543700000|2025-01-22 11:01:40|||||||||5
1737543730000|2025-01-22 11:02:10|328|327.8|328|327.8|328|327.8|328|327.8|158
1737543750000|2025-01-22 11:02:30|328.1|327.9|328.1|327.9|328.1|327.9|328.1|327.9|5
1737543790000|2025-01-22 11:03:10|328|328|328.1|328|328.1|328|328|328|72
1737543800000|2025-01-22 11:03:20|328.2||328.2||328.2||328.2||703
1737543960000|2025-01-22 11:06:00||327.9||327.9||327.9||327.9|163
1737543980000|2025-01-22 11:06:20|327.9|327.7|327.9|327.7|327.9|327.7|327.9|327.7|2
1737543990000|2025-01-22 11:06:30|327.8|327.6|327.8|327.6|327.8|327.6|327.8|327.6|254
1737544000000|2025-01-22 11:06:40|||||||||219
1737544030000|2025-01-22 11:07:10|327.6|327.5|327.6|327.5|327.6|327.5|327.6|327.5|61
1737544050000|2025-01-22 11:07:30|328|327.8|328.2|327.9|328.2|328|328|327.8|444
1737544060000|2025-01-22 11:07:40|328.1|327.8|328.1|327.8|328.1|327.8|328.1|327.8|261
1737544120000|2025-01-22 11:08:40|328||328||328||328||0
1737544140000|2025-01-22 11:09:00|328.2|327.9|328.3|328|328.3|328|328.1|327.8|240
1737544170000|2025-01-22 11:09:30||327.9||327.9||327.9||327.9|0
1737544230000|2025-01-22 11:10:30|||||||||50
1737544260000|2025-01-22 11:11:00|328.2|327.8|328.2|327.8|328.3|327.8|328.2|327.8|0
1737544280000|2025-01-22 11:11:20|328.1|327.6|328.1|327.6|328.1|327.6|328.1|327.6|1
1737544330000|2025-01-22 11:12:10|328|327.5|328|327.6|328|327.6|328|327.5|159
1737544340000|2025-01-22 11:12:20||327.7||327.6||327.7||327.6|0
1737544350000|2025-01-22 11:12:30|328.1||328.1||328.1||328||0
1737544370000|2025-01-22 11:12:50||327.7||327.7||327.7||327.7|0
1737544380000|2025-01-22 11:13:00||327.6||327.6||327.6||327.6|0
1737544390000|2025-01-22 11:13:10||327.8||327.8||327.8||327.8|8
1737544460000|2025-01-22 11:14:20|328.3|327.9|328.3|327.8|328.3|327.9|328.3|327.8|217
1737544600000|2025-01-22 11:16:40|328|327.7|328|327.7|328|327.7|328|327.7|429
1737544620000|2025-01-22 11:17:00|328.1|327.8|328.1|327.7|328.1|327.8|328.1|327.7|536
1737544670000|2025-01-22 11:17:50|||||||||30
1737544680000|2025-01-22 11:18:00|328||328||328||328||239
1737544780000|2025-01-22 11:19:40|||||||||5000
1737544790000|2025-01-22 11:19:50||327.8||327.7||327.8||327.7|1497
1737544850000|2025-01-22 11:20:50|327.8|327.6|327.7|327.6|327.8|327.6|327.7|327.6|206
1737544860000|2025-01-22 11:21:00|||||||||110
1737544890000|2025-01-22 11:21:30|327.6|327.5|327.6|327.4|327.6|327.5|327.6|327.4|858
1737544950000|2025-01-22 11:22:30|||||||||150
1737544990000|2025-01-22 11:23:10|327.5|327.3|327.6|327.4|327.6|327.4|327.5|327.3|380
1737545000000|2025-01-22 11:23:20|327.7|327.3|327.7|327.3|327.7|327.3|327.6|327.3|340
1737545040000|2025-01-22 11:24:00|||||||||473
1737545070000|2025-01-22 11:24:30|||||||||224
1737545180000|2025-01-22 11:26:20|327.6||327.6||327.6||327.6||7
1737545220000|2025-01-22 11:27:00|327.7|327.4|327.7|327.3|327.7|327.4|327.7|327.3|25
1737545320000|2025-01-22 11:28:40|||||||||600
1737545340000|2025-01-22 11:29:00|327.6||327.7||327.7||327.6||0
1737545420000|2025-01-22 11:30:20|327.4|327.2|327.4|327.3|327.4|327.3|327.4|327.2|162
1737545440000|2025-01-22 11:30:40|327.3|327.1|327|326.8|327.3|327.1|327|326.7|2020
1737545450000|2025-01-22 11:30:50|326.4|326.1|326.8|326.4|326.8|326.4|326.4|326.1|12479
1737545520000|2025-01-22 11:32:00|326.7||326.7||326.7||326.7||141
1737545740000|2025-01-22 11:35:40|327.1|326.9|327.3|327.2|327.3|327.2|327.1|326.9|997
1737545750000|2025-01-22 11:35:50|||||||||42
1737545760000|2025-01-22 11:36:00|||||||||74
1737545780000|2025-01-22 11:36:20|||||||||3358
1737545790000|2025-01-22 11:36:30||327.1||327.1||327.1||327.1|59
1737545940000|2025-01-22 11:39:00|327.4||327.4||327.4||327.4||872
1737545950000|2025-01-22 11:39:10|327.6|327.3|327.6|327.3|327.6|327.3|327.6|327.3|69
1737545960000|2025-01-22 11:39:20|||||||||1365
1737545970000|2025-01-22 11:39:30||327.4||327.4||327.4||327.4|5
1737546000000|2025-01-22 11:40:00||327.3||327.3||327.3||327.3|442
1737546020000|2025-01-22 11:40:20||327.2||327.2||327.2||327.2|79
1737546340000|2025-01-22 11:45:40|||||||||15
1737546390000|2025-01-22 11:46:30|||||||||188
1737546520000|2025-01-22 11:48:40|327.2|327|327.1|326.9|327.2|327|327.1|326.9|1033
1737546540000|2025-01-22 11:49:00|||||||||56
1737546550000|2025-01-22 11:49:10|327|326.8|327.1|326.8|327.1|326.8|327|326.8|74
1737546570000|2025-01-22 11:49:30|327.2|326.9|327.2|326.8|327.2|326.9|327.2|326.8|1329
1737546590000|2025-01-22 11:49:50|327.1||327.1||327.1||327.1||1239
1737546610000|2025-01-22 11:50:10|||||||||312
1737546620000|2025-01-22 11:50:20|327.3|327.1|327.3|327|327.3|327.1|327.3|327|1
1737546680000|2025-01-22 11:51:20|||||||||10
1737546700000|2025-01-22 11:51:40|327.4|327.1|327.4|327.1|327.4|327.1|327.4|327.1|292
1737546710000|2025-01-22 11:51:50|||||||||3
1737546720000|2025-01-22 11:52:00|327.6|327.4|327.6|327.4|327.6|327.4|327.6|327.4|357
1737546730000|2025-01-22 11:52:10|327.5|327.1|327.5|327.1|327.5|327.1|327.5|327.1|299
1737546790000|2025-01-22 11:53:10|327.6||327.6||327.6||327.6||26
1737546800000|2025-01-22 11:53:20|327.5||327.5||327.6||327.5||0
1737546890000|2025-01-22 11:54:50|||||||||10
1737547040000|2025-01-22 11:57:20|||||||||7
1737547120000|2025-01-22 11:58:40|||||||||7
1737547130000|2025-01-22 11:58:50|327.7|327.2|327.7|327.4|327.7|327.4|327.7|327.2|570
1737547210000|2025-01-22 12:00:10|||||||||162
1737547230000|2025-01-22 12:00:30|327.6|327.2|327.7|327.2|327.7|327.2|327.6|327.2|232
1737547260000|2025-01-22 12:01:00|327.6||327.6||327.6||327.6||100
1737547380000|2025-01-22 12:03:00||327.3||327.3||327.3||327.3|0
1737547600000|2025-01-22 12:06:40|||||||||224
1737547630000|2025-01-22 12:07:10|||||||||13
1737547640000|2025-01-22 12:07:20|327.7|327.5|327.7|327.5|327.7|327.5|327.7|327.5|775
1737547660000|2025-01-22 12:07:40|||||||||1271
1737547670000|2025-01-22 12:07:50|327.8|327.6|327.8|327.6|327.8|327.6|327.8|327.6|19
1737547690000|2025-01-22 12:08:10|327.7|327.5|327.7|327.5|327.7|327.5|327.7|327.5|570
1737547740000|2025-01-22 12:09:00|327.6|327.4|327.7|327.4|327.7|327.4|327.6|327.4|53
1737547760000|2025-01-22 12:09:20|||||||||1010
1737547810000|2025-01-22 12:10:10|327.8|327.6|327.9|327.7|327.9|327.7|327.8|327.6|122
1737547830000|2025-01-22 12:10:30|328|327.8|328|327.8|328|327.8|328|327.8|11
1737547860000|2025-01-22 12:11:00|328.1|327.9|328.1|327.8|328.1|327.9|328.1|327.8|435
1737547970000|2025-01-22 12:12:50|||||||||917
1737548000000|2025-01-22 12:13:20|||||||||672
1737548020000|2025-01-22 12:13:40|328.2|328|328.2|327.9|328.2|328|328.2|327.9|56
1737548060000|2025-01-22 12:14:20|328.3|328|328.3|328|328.3|328|328.3|328|60
1737548120000|2025-01-22 12:15:20|328.2||328.2||328.3||328.2||290
1737548130000|2025-01-22 12:15:30||327.9||327.9||327.9||327.9|290
1737548230000|2025-01-22 12:17:10|328.1||328.1||328.1||328.1||0
1737548290000|2025-01-22 12:18:10|328|327.8|328.1|327.8|328.1|327.8|328|327.8|213
1737548330000|2025-01-22 12:18:50|||||||||962
1737548350000|2025-01-22 12:19:10|||||||||5
1737548400000|2025-01-22 12:20:00|328|327.7|327.8|327.7|328|327.7|327.8|327.7|342
1737548410000|2025-01-22 12:20:10|327.9||327.9||327.9||327.9||394
1737548450000|2025-01-22 12:20:50|||||||||9
1737548520000|2025-01-22 12:22:00|||||||||2510
1737548540000|2025-01-22 12:22:20|327.8||327.9||327.9||327.8||12
1737548560000|2025-01-22 12:22:40|||||||||1525
1737548580000|2025-01-22 12:23:00|||||||||17
1737548640000|2025-01-22 12:24:00|||||||||10
1737548730000|2025-01-22 12:25:30|327.7|327.6|327.7|327.6|327.7|327.6|327.7|327.6|238
1737548740000|2025-01-22 12:25:40||327.5||327.5||327.5||327.5|47
1737548760000|2025-01-22 12:26:00|327.6|327.4|327.5|327.4|327.6|327.4|327.5|327.4|908
1737548770000|2025-01-22 12:26:10|||||||||10
1737548810000|2025-01-22 12:26:50|327.4|327.1|327.4|327.1|327.4|327.1|327.4|327.1|261
1737548820000|2025-01-22 12:27:00|327.5|327.2|327.5|327.2|327.5|327.2|327.5|327.2|0
1737548840000|2025-01-22 12:27:20|||||||||5
1737548990000|2025-01-22 12:29:50|||||||||4559
1737549040000|2025-01-22 12:30:40|327.4|327.3|327.4|327.2|327.4|327.3|327.4|327.2|270
1737549050000|2025-01-22 12:30:50|327.5|327.3|327.5|327.2|327.5|327.3|327.5|327.2|94
1737549090000|2025-01-22 12:31:30|327.4|327.1|327.4|327.1|327.4|327.1|327.4|327.1|41
1737549110000|2025-01-22 12:31:50|327.3||327.3||327.3||327.3||722
1737549120000|2025-01-22 12:32:00||327||327||327||327|33
1737549190000|2025-01-22 12:33:10||327.1||327||327.1||327|169
1737549200000|2025-01-22 12:33:20|||||||||250
1737549220000|2025-01-22 12:33:40|||||||||2190
1737549290000|2025-01-22 12:34:50|327.5|327.3|327.7|327.3|327.7|327.3|327.5|327.3|1321
1737549310000|2025-01-22 12:35:10|327.8|327.5|327.8|327.4|327.8|327.5|327.8|327.4|446
1737549370000|2025-01-22 12:36:10|||||||||240
1737549410000|2025-01-22 12:36:50||327.5||327.5||327.5||327.5|0
1737549420000|2025-01-22 12:37:00|327.9|327.7|327.9|327.6|327.9|327.7|327.9|327.6|78
1737549450000|2025-01-22 12:37:30|||||||||60
1737549530000|2025-01-22 12:38:50|327.8||327.8||327.8||327.8||270
1737549540000|2025-01-22 12:39:00||327.5||327.5||327.5||327.5|0
1737549600000|2025-01-22 12:40:00|327.6|327.4|327.8|327.5|327.8|327.5|327.6|327.4|111
1737549630000|2025-01-22 12:40:30|||||||||125
1737549650000|2025-01-22 12:40:50||327.4||327.4||327.4||327.4|114
1737549750000|2025-01-22 12:42:30|||||||||23
1737549860000|2025-01-22 12:44:20|||||||||23
1737549870000|2025-01-22 12:44:30|327.7||327.8||327.8||327.7||217
1737549960000|2025-01-22 12:46:00|327.7||327.8||327.8||327.7||215
1737549970000|2025-01-22 12:46:10|327.7||327.7||327.7||327.7||0
1737550020000|2025-01-22 12:47:00|327.6||327.6||327.6||327.6||519
1737550070000|2025-01-22 12:47:50|327.5|327.5|327.6|327.3|327.6|327.5|327.5|327.3|787
1737550110000|2025-01-22 12:48:30|||||||||536
1737550120000|2025-01-22 12:48:40|327.9|327.6|327.9|327.6|327.9|327.6|327.9|327.6|561
1737550190000|2025-01-22 12:49:50|||||||||1760
1737550250000|2025-01-22 12:50:50|327.5|327.3|327.7|327.4|327.8|327.4|327.5|327.3|31
1737550310000|2025-01-22 12:51:50|327.6||327.6||327.6||327.6||0
1737550320000|2025-01-22 12:52:00|327.5|327.3|327.6|327.3|327.6|327.3|327.5|327.3|388
1737550370000|2025-01-22 12:52:50|||||||||134
1737550490000|2025-01-22 12:54:50|||||||||1518
1737550540000|2025-01-22 12:55:40|327.7|327.4|327.7|327.4|327.7|327.4|327.7|327.4|209
1737550610000|2025-01-22 12:56:50|||||||||722
1737550640000|2025-01-22 12:57:20|||||||||7
1737550650000|2025-01-22 12:57:30|||||||||200
1737550780000|2025-01-22 12:59:40|327.6|327.3|327.6|327.3|327.6|327.3|327.6|327.3|68
1737550790000|2025-01-22 12:59:50|||||||||15
1737550830000|2025-01-22 13:00:30|327.5||327.5||327.5||327.5||49
1737550860000|2025-01-22 13:01:00|327.4||327.4||327.4||327.4||60
1737550870000|2025-01-22 13:01:10|327.8|327.6|327.8|327.6|327.8|327.6|327.8|327.6|22
1737550880000|2025-01-22 13:01:20|328|327.7|328|327.7|328|327.7|328|327.7|83
1737550890000|2025-01-22 13:01:30||327.6||327.7||327.7||327.6|137
1737550950000|2025-01-22 13:02:30|327.9||327.9||327.9||327.9||0
1737550960000|2025-01-22 13:02:40|327.7|327.5|327.7|327.4|327.7|327.5|327.7|327.4|325
1737550980000|2025-01-22 13:03:00|327.6|327.5|327.7|327.5|327.7|327.5|327.6|327.5|200
1737550990000|2025-01-22 13:03:10|327.8|327.6|327.8|327.7|327.8|327.7|327.8|327.6|918
1737551020000|2025-01-22 13:03:40|327.9||327.9||327.9||327.9||0
1737551110000|2025-01-22 13:05:10|||||||||1
1737551190000|2025-01-22 13:06:30|327.8||327.8||327.8||327.8||0
1737551200000|2025-01-22 13:06:40|328|327.8|328|327.7|328|327.8|327.9|327.7|1580
1737551220000|2025-01-22 13:07:00|327.6|327.4|327.6|327.5|327.6|327.5|327.6|327.4|1993
1737551230000|2025-01-22 13:07:10|||||||||195
1737551240000|2025-01-22 13:07:20|||||||||61
1737551250000|2025-01-22 13:07:30|327.7||327.7||327.7||327.7||154
1737551260000|2025-01-22 13:07:40|||||||||56
1737551270000|2025-01-22 13:07:50|||||||||583
1737551280000|2025-01-22 13:08:00|||||||||200
1737551290000|2025-01-22 13:08:10|||||||||105
1737551450000|2025-01-22 13:10:50|327.9|327.6|327.9|327.6|327.9|327.6|327.9|327.6|135
1737551460000|2025-01-22 13:11:00||327.5||327.5||327.5||327.5|650
1737551660000|2025-01-22 13:14:20|||||||||711
1737551680000|2025-01-22 13:14:40|||||||||158
1737551700000|2025-01-22 13:15:00|328|327.8|328|327.8|328|327.8|328|327.8|47
1737551790000|2025-01-22 13:16:30|328.1|327.9|328.1|327.9|328.1|327.9|328.1|327.9|385
1737551810000|2025-01-22 13:16:50|||||||||285
1737551830000|2025-01-22 13:17:10|328.3|328.1|328.3|328.1|328.3|328.1|328.3|328.1|119
1737551890000|2025-01-22 13:18:10|328.2|328.2|328.5|328.2|328.5|328.2|328.2|328.2|891
1737551920000|2025-01-22 13:18:40|||||||||6
1737551950000|2025-01-22 13:19:10|328.4|328.1|328.3|328.1|328.4|328.1|328.3|328.1|3562
1737551960000|2025-01-22 13:19:20|328.2|328|328.2|328|328.2|328|328.2|327.9|241
1737552020000|2025-01-22 13:20:20|328.1||328.1||328.1||328.1||1434
1737552030000|2025-01-22 13:20:30|328.2||328.2||328.2||328.2||27
1737552040000|2025-01-22 13:20:40|328.1|327.9|328.2|327.9|328.2|327.9|328|327.9|56
1737552070000|2025-01-22 13:21:10|328.1||328.2||328.2||328.1||5000
1737552150000|2025-01-22 13:22:30|328.1||328.2||328.2||328.1||56
1737552160000|2025-01-22 13:22:40|||||||||2975
1737552170000|2025-01-22 13:22:50|328||328||328||328||0
1737552180000|2025-01-22 13:23:00|328.2|328|328.2|328|328.2|328|328.2|328|133
1737552210000|2025-01-22 13:23:30|||||||||28
1737552270000|2025-01-22 13:24:30|328.1|327.9|328.1|327.9|328.1|327.9|328.1|327.9|42
1737552320000|2025-01-22 13:25:20|||||||||109
1737552350000|2025-01-22 13:25:50|328|327.8|328|327.8|328|327.8|328|327.8|15
1737552380000|2025-01-22 13:26:20|328.1|327.9|328.2|327.9|328.2|328|328.1|327.9|41
1737552390000|2025-01-22 13:26:30|||||||||2
1737552630000|2025-01-22 13:30:30|328.1||328.1||328.1||328.1||0
1737552640000|2025-01-22 13:30:40|||||||||180
1737552660000|2025-01-22 13:31:00|328.3|328.1|328.4|328.1|328.4|328.1|328.3|328.1|52
1737552680000|2025-01-22 13:31:20|328.5|328.2|328.5|328.2|328.5|328.2|328.5|328.2|100
1737552770000|2025-01-22 13:32:50|328.8|328.5|328.8|328.5|328.8|328.5|328.8|328.5|397
1737552780000|2025-01-22 13:33:00|||||||||2
1737552790000|2025-01-22 13:33:10|||||||||1500
1737552940000|2025-01-22 13:35:40|328.7||328.7||328.7||328.7||10
1737552950000|2025-01-22 13:35:50|||||||||597
1737553000000|2025-01-22 13:36:40|328.9|328.7|328.9|328.6|328.9|328.7|328.9|328.6|742
1737553010000|2025-01-22 13:36:50|329|328.7|329|328.7|329|328.7|329|328.7|169
1737553020000|2025-01-22 13:37:00||328.6||328.6||328.6||328.6|0
1737553100000|2025-01-22 13:38:20|328.7|328.5|328.5|328.3|328.7|328.5|328.5|328.3|596
1737553110000|2025-01-22 13:38:30|328.6||328.6||328.6||328.6||531
1737553120000|2025-01-22 13:38:40|328.5||328.6||328.6||328.5||0
1737553300000|2025-01-22 13:41:40|328.5|328.2|328.5|328.2|328.5|328.2|328.5|328.2|12
1737553330000|2025-01-22 13:42:10|||||||||115
1737553360000|2025-01-22 13:42:40||328.3||328.3||328.3||328.3|56
1737553370000|2025-01-22 13:42:50||328.2||328.2||328.2||328.2|0
1737553390000|2025-01-22 13:43:10|328.6|328.4|328.6|328.4|328.6|328.4|328.6|328.4|60
1737553440000|2025-01-22 13:44:00|328.5|328.2|328.5|328.2|328.5|328.2|328.5|328.2|321
1737553450000|2025-01-22 13:44:10|||||||||679
1737553460000|2025-01-22 13:44:20|328.6|328.3|328.6|328.3|328.6|328.3|328.6|328.3|213
1737553470000|2025-01-22 13:44:30||328.2||328.2||328.2||328.2|0
1737553480000|2025-01-22 13:44:40||328.3||328.2||328.3||328.2|449
1737553540000|2025-01-22 13:45:40||328.3||328.3||328.3||328.3|8
1737553600000|2025-01-22 13:46:40|327.7|327.5|327.5|327|327.7|327.5|327.3|327|945
1737553610000|2025-01-22 13:46:50||327.1||327.1||327.1||327.1|7
1737553630000|2025-01-22 13:47:10|||||||||300
1737553660000|2025-01-22 13:47:40|327.4||327.4||327.4||327.4||648
1737553780000|2025-01-22 13:49:40|327.7|327.5|327.7|327.5|327.7|327.5|327.7|327.5|827
1737553800000|2025-01-22 13:50:00|327.6|327.3|327.6|327.3|327.6|327.3|327.6|327.3|597
1737553840000|2025-01-22 13:50:40|||||||||1188
1737553900000|2025-01-22 13:51:40|327.5|327.2|327.4|327.2|327.5|327.2|327.4|327.2|311
1737553940000|2025-01-22 13:52:20|327.3||327.4||327.4||327.3||117
1737553950000|2025-01-22 13:52:30|327.3|327.1|327.3|327.1|327.3|327.1|327.3|327.1|8
1737553960000|2025-01-22 13:52:40|327.2|326.7|326.9|326.7|327.2|326.7|326.9|326.7|594
1737554080000|2025-01-22 13:54:40|327|326.8|327|326.8|327|326.8|327|326.8|28
1737554190000|2025-01-22 13:56:30|||||||||711
1737554230000|2025-01-22 13:57:10|326.9|326.6|326.8|326.6|326.9|326.6|326.8|326.6|722
1737554270000|2025-01-22 13:57:50|||||||||1521
1737554290000|2025-01-22 13:58:10|||||||||471
1737554310000|2025-01-22 13:58:30|327|326.8|327.1|327|327.1|327|326.9|326.7|1332
1737554320000|2025-01-22 13:58:40|327.2|327.1|327.3|327.1|327.3|327.1|327.2|327.1|240
1737554380000|2025-01-22 13:59:40||327||327||327||327|0
1737554510000|2025-01-22 14:01:50||327.1||327.1||327.1||327.1|0
1737554520000|2025-01-22 14:02:00||327||327||327||327|0
1737554560000|2025-01-22 14:02:40||327.1||327.1||327.1||327.1|0
1737554580000|2025-01-22 14:03:00|327.4|327.2|327.4|327.2|327.4|327.2|327.4|327.2|401
1737554590000|2025-01-22 14:03:10||327.1||327.1||327.1||327.1|0
1737554700000|2025-01-22 14:05:00|327.5|327.2|327.8|327.6|327.8|327.6|327.5|327.2|1261
1737554770000|2025-01-22 14:06:10|||||||||722
1737554820000|2025-01-22 14:07:00|||||||||68
1737554870000|2025-01-22 14:07:50|327.9||327.9||327.9||327.9||399
1737554890000|2025-01-22 14:08:10|328|327.8|328|327.8|328|327.8|328|327.8|73
1737554900000|2025-01-22 14:08:20|328.1|327.9|328.1|327.9|328.1|327.9|328.1|327.9|867
1737554920000|2025-01-22 14:08:40|328|328|328.2|328.1|328.2|328.1|328|328|553
1737554940000|2025-01-22 14:09:00||327.9||327.9||327.9||327.9|268
1737554980000|2025-01-22 14:09:40|328.4|328|328.4|328|328.4|328|328.4|328|1221
1737555150000|2025-01-22 14:12:30|328.3||328.3||328.3||328.3||3510
1737555200000|2025-01-22 14:13:20|||||||||377
1737555250000|2025-01-22 14:14:10|||||||||82
1737555330000|2025-01-22 14:15:30|||||||||820
1737555340000|2025-01-22 14:15:40|||||||||2000
1737555440000|2025-01-22 14:17:20|328.2|328.3|328.6|328.3|328.6|328.5|328.2|328.3|406
1737555450000|2025-01-22 14:17:30|328.7|328.4|328.7|328.5|328.7|328.5|328.7|328.4|2525
1737555470000|2025-01-22 14:17:50|||||||||1011
1737555480000|2025-01-22 14:18:00|329.3|329.2|329.4|329.3|329.4|329.3|329.3|329.2|5435
1737555490000|2025-01-22 14:18:10|329.7|329.5|329.7|329.6|329.7|329.6|329.7|329.5|291
1737555500000|2025-01-22 14:18:20|329.9|329.4|329.9|329.5|329.9|329.5|329.9|329.4|1249
1737555540000|2025-01-22 14:19:00|330|329.7|330|329.7|330|329.7|330|329.7|674
1737555550000|2025-01-22 14:19:10|329.7|329.8|330|329.6|330|329.8|329.7|329.5|1370
1737555560000|2025-01-22 14:19:20|329.7|329.5|329.7|329.5|329.7|329.5|329.7|329.5|1300
1737555570000|2025-01-22 14:19:30|329.8|329.3|329.8|329.3|329.8|329.3|329.8|329.3|604
1737555590000|2025-01-22 14:19:50||329.4||329.4||329.4||329.4|0
1737555630000|2025-01-22 14:20:30|329.7||329.7||329.7||329.7||722
1737555670000|2025-01-22 14:21:10|||||||||45000
1737555690000|2025-01-22 14:21:30|329.8|329.6|329.9|329.7|329.9|329.7|329.8|329.6|69
1737555740000|2025-01-22 14:22:20|330||330||330||330||349
1737555760000|2025-01-22 14:22:40||329.9||329.9||329.9||329.9|0
1737555840000|2025-01-22 14:24:00|329.9|329.7|329.9|329.7|329.9|329.7|329.9|329.7|11649
1737555860000|2025-01-22 14:24:20|330|329.8|330|329.9|330|329.9|330|329.7|648
1737555870000|2025-01-22 14:24:30||329.7||329.7||329.7||329.7|100
1737555980000|2025-01-22 14:26:20|330.1|329.8|330.1|329.8|330.1|329.8|330.1|329.8|161
1737556050000|2025-01-22 14:27:30|330.3|329.9|330.3|330.1|330.3|330.1|330.3|329.9|867
1737556070000|2025-01-22 14:27:50|||||||||308
1737556160000|2025-01-22 14:29:20|||||||||1817
1737556170000|2025-01-22 14:29:30|330.5|330.2|330.5|330.2|330.5|330.2|330.5|330.2|255
1737556200000|2025-01-22 14:30:00||330.4||330.2||330.4||330.2|575
1737556220000|2025-01-22 14:30:20|||||||||3039
1737556240000|2025-01-22 14:30:40|330.4|330.1|330.4|330.1|330.4|330.1|330.4|330.1|742
1737556250000|2025-01-22 14:30:50|||||||||8813
1737556260000|2025-01-22 14:31:00|||||||||3
1737556330000|2025-01-22 14:32:10|330.3|330|330.2|329.9|330.3|330|330.2|329.9|1041
1737556340000|2025-01-22 14:32:20|330.1|330|330|329.8|330.1|330|330|329.8|636
1737556350000|2025-01-22 14:32:30|329.9|329.7|329.9|329.7|329.9|329.7|329.9|329.7|430
1737556360000|2025-01-22 14:32:40|329.8|329.6|329.8|329.6|329.9|329.6|329.8|329.6|645
1737556370000|2025-01-22 14:32:50|329.6|329.4|329.6|329.5|329.6|329.5|329.6|329.4|253
1737556380000|2025-01-22 14:33:00||329.4||329.4||329.4||329.4|1380
1737556430000|2025-01-22 14:33:50|329.8|329.5|329.8|329.6|329.8|329.6|329.8|329.5|18
1737556450000|2025-01-22 14:34:10|||||||||754
1737556490000|2025-01-22 14:34:50||329.5||329.5||329.5||329.5|304
1737556520000|2025-01-22 14:35:20|||||||||18
1737556530000|2025-01-22 14:35:30|330|329.6|330|329.8|330|329.8|330|329.6|64
1737556540000|2025-01-22 14:35:40|330.1|329.9|330.1|329.9|330.1|329.9|330.1|329.9|927
1737556660000|2025-01-22 14:37:40|330|329.8|330.1|329.8|330.1|329.8|330|329.8|101
1737556750000|2025-01-22 14:39:10|329.7|329.5|329.8|329.7|329.8|329.7|329.7|329.5|438
1737556760000|2025-01-22 14:39:20|||||||||952
1737556770000|2025-01-22 14:39:30|330.2|330|330.2|329.8|330.3|330|329.9|329.7|1589
1737556780000|2025-01-22 14:39:40|330.1|330|330.5|330.2|330.5|330.3|330.1|330|801
1737556790000|2025-01-22 14:39:50|330.6|330.5|330.5|330.3|330.6|330.5|330.5|330.3|334
1737556800000|2025-01-22 14:40:00|331.3|330.9|331.4|331.1|331.4|331.2|331.3|330.9|351
1737556810000|2025-01-22 14:40:10|331|330.8|331.2|330.8|331.2|330.8|331|330.8|625
1737556820000|2025-01-22 14:40:20|331.3|330.9|331.3|330.9|331.3|330.9|331.3|330.9|0
1737556920000|2025-01-22 14:42:00|331.2||331.3||331.3||331.2||1433
1737556930000|2025-01-22 14:42:10|331.1|330.8|330.9|330.6|331.1|330.8|330.9|330.6|1643
1737556940000|2025-01-22 14:42:20|330.7|330.5|330.7|330.5|330.7|330.5|330.7|330.5|626
1737556950000|2025-01-22 14:42:30|330.1|330|330|329.8|330.1|330|330|329.8|777
1737556960000|2025-01-22 14:42:40|330.1|329.6|329.8|329.6|330.1|329.6|329.8|329.6|288
1737556970000|2025-01-22 14:42:50|329.9|329.3|329.6|329.3|329.9|329.3|329.6|329.3|28
1737556980000|2025-01-22 14:43:00|329.7||329.6||329.7||329.6||15
1737557000000|2025-01-22 14:43:20||329.2||329.2||329.2||329.2|0
1737557020000|2025-01-22 14:43:40||329.3||329.2||329.3||329.2|0
1737557040000|2025-01-22 14:44:00|||||||||1190
1737557070000|2025-01-22 14:44:30|||||||||1
1737557190000|2025-01-22 14:46:30|328.9|328.7|328.8|328.7|328.9|328.7|328.8|328.7|17
1737557200000|2025-01-22 14:46:40|328.9|328.6|328.9|328.6|328.9|328.6|328.9|328.6|252
1737557210000|2025-01-22 14:46:50||328.5||328.5||328.5||328.5|0
1737557240000|2025-01-22 14:47:20||328.4||328.4||328.4||328.4|0
1737557250000|2025-01-22 14:47:30||328.3||328.3||328.3||328.3|0
1737557280000|2025-01-22 14:48:00||328.4||328.4||328.4||328.4|0
1737557310000|2025-01-22 14:48:30|||||||||5
1737557350000|2025-01-22 14:49:10|||||||||1
1737557390000|2025-01-22 14:49:50|||||||||110
1737557400000|2025-01-22 14:50:00|||||||||30
1737557410000|2025-01-22 14:50:10||328.3||328.3||328.3||328.3|0
1737557450000|2025-01-22 14:50:50|||||||||5
1737557460000|2025-01-22 14:51:00||328.2||328.2||328.2||328.2|0
1737557490000|2025-01-22 14:51:30|||||||||7
1737557500000|2025-01-22 14:51:40|328.8|328.3|328.8|328.2|328.8|328.3|328.8|328.2|84
1737557560000|2025-01-22 14:52:40|||||||||100
1737557570000|2025-01-22 14:52:50|||||||||999
1737557720000|2025-01-22 14:55:20|||||||||15
1737557800000|2025-01-22 14:56:40|||||||||124
1737557980000|2025-01-22 14:59:40|328.6|328.3|328.6|328.2|328.6|328.3|328.6|328.2|1906
1737557990000|2025-01-22 14:59:50|328.8|328.6|328.8|328.6|328.8|328.6|328.7|328.3|693
1737558000000|2025-01-22 15:00:00|328.7|328.5|328.8|328.5|328.8|328.5|328.7|328.5|1253
1737558010000|2025-01-22 15:00:10|328.7|328.4|328.8|328.4|328.8|328.4|328.7|328.4|131
1737558030000|2025-01-22 15:00:30|||||||||6162
1737558040000|2025-01-22 15:00:40|||||||||47
1737558050000|2025-01-22 15:00:50|||||||||47
1737558090000|2025-01-22 15:01:30|328.7||328.7||328.7||328.7||0
1737558120000|2025-01-22 15:02:00|328.4|328.1|328.4|328.1|328.4|328.2|328.4|328.1|994
1737558130000|2025-01-22 15:02:10|328.3|328|328|327.9|328.3|328|328|327.9|305
1737558140000|2025-01-22 15:02:20|327.9|327.8|327.9|327.8|327.9|327.8|327.9|327.8|546
1737558160000|2025-01-22 15:02:40|328|327.9|328|327.8|328|327.9|328|327.8|1031
1737558210000|2025-01-22 15:03:30|||||||||22
1737558220000|2025-01-22 15:03:40|327.9||327.9||327.9||327.9||346
1737558250000|2025-01-22 15:04:10|328||328||328||328||665
1737558290000|2025-01-22 15:04:50|||||||||21
1737558300000|2025-01-22 15:05:00|327.7|327.6|327.6|327.4|327.7|327.6|327.6|327.4|192
1737558330000|2025-01-22 15:05:30|328.1|327.9|328.1|327.8|328.1|327.9|328.1|327.8|18
1737558360000|2025-01-22 15:06:00|||||||||1213
1737558370000|2025-01-22 15:06:10|328.2|327.9|328.1|327.9|328.2|327.9|328.1|327.9|25145
1737558380000|2025-01-22 15:06:20|328.3|328|328.3|328.1|328.3|328.1|328.3|328|493
1737558390000|2025-01-22 15:06:30|328.4|328|328.4|328.2|328.4|328.2|328.4|328|1554
1737558420000|2025-01-22 15:07:00|328.6|328.3|328.6|328.4|328.6|328.4|328.6|328.3|493
1737558430000|2025-01-22 15:07:10||328.3||328.3||328.3||328.3|210
1737558460000|2025-01-22 15:07:40|328.5|328.4|328.6|328.3|328.6|328.4|328.5|328.2|512
1737558470000|2025-01-22 15:07:50|328.7|328.4|328.7|328.4|328.7|328.4|328.7|328.4|493
1737558480000|2025-01-22 15:08:00|328.8|328.5|328.9|328.5|328.9|328.5|328.8|328.5|477
1737558650000|2025-01-22 15:10:50|329.1|328.6|329.1|328.7|329.1|328.7|329.1|328.6|100
1737558730000|2025-01-22 15:12:10|||||||||441
1737558750000|2025-01-22 15:12:30|329|328.8|329.1|328.8|329.1|328.8|329|328.8|1907
1737558770000|2025-01-22 15:12:50|329||329.1||329.1||329||123
1737558820000|2025-01-22 15:13:40|||||||||14
1737558830000|2025-01-22 15:13:50|329|328.7|328.9|328.7|329|328.7|328.8|328.7|385
1737558860000|2025-01-22 15:14:20|328.8|328.9|329|328.9|329|328.9|328.8|328.9|41
1737558870000|2025-01-22 15:14:30|329.1|329|329.2|329|329.2|329|329.1|329|511
1737558880000|2025-01-22 15:14:40|329.1|328.9|329.2|328.9|329.2|328.9|329.1|328.9|176
1737558960000|2025-01-22 15:16:00|||||||||385
1737559060000|2025-01-22 15:17:40|329.3|329|329.3|329.2|329.3|329.2|329.3|329|397
1737559070000|2025-01-22 15:17:50|||||||||537
1737559080000|2025-01-22 15:18:00|||||||||537
1737559120000|2025-01-22 15:18:40|329.5|329.3|329.5|329.3|329.5|329.3|329.5|329.3|140
1737559130000|2025-01-22 15:18:50|329.4|329.2|329.5|329.2|329.5|329.2|329.4|329.2|61
1737559140000|2025-01-22 15:19:00|||||||||500
1737559270000|2025-01-22 15:21:10|||||||||4
1737559280000|2025-01-22 15:21:20|329.4|329.1|329.4|329.1|329.4|329.1|329.4|329.1|497
1737559300000|2025-01-22 15:21:40|||||||||50
1737559480000|2025-01-22 15:24:40|329.5|329.2|329.5|329.3|329.5|329.3|329.5|329.2|160
1737559510000|2025-01-22 15:25:10||329.2||329.2||329.2||329.2|1394
1737559550000|2025-01-22 15:25:50|||||||||622
1737559590000|2025-01-22 15:26:30|||||||||438
1737559600000|2025-01-22 15:26:40|||||||||474
1737559680000|2025-01-22 15:28:00|||||||||577
1737559700000|2025-01-22 15:28:20|329|328.9|329|328.9|329|328.9|329|328.9|29
1737559710000|2025-01-22 15:28:30|329.1||329.1||329.1||329.1||257
1737559730000|2025-01-22 15:28:50|329.2||329.2||329.2||329.2||164
1737559740000|2025-01-22 15:29:00|329.1||329.1||329.1||329.1||0
1737559750000|2025-01-22 15:29:10|||||||||10
1737559780000|2025-01-22 15:29:40|||||||||2635
1737559800000|2025-01-22 15:30:00|329|328.7|329.1|328.9|329.1|328.9|328.8|328.7|1475
1737559860000|2025-01-22 15:31:00|329.2|329|329.2|328.9|329.2|329.1|329.2|328.9|193
1737560110000|2025-01-22 15:35:10|||||||||1133
1737560210000|2025-01-22 15:36:50|||||||||6
1737560270000|2025-01-22 15:37:50|||||||||4000
1737560280000|2025-01-22 15:38:00|329.1||329.1||329.1||329.1||711
1737560310000|2025-01-22 15:38:30|||||||||404
1737560330000|2025-01-22 15:38:50|||||||||150
1737560370000|2025-01-22 15:39:30|329.2|329|329.4|329.2|329.4|329.2|329.2|329|375
1737560450000|2025-01-22 15:40:50|||||||||722
1737560490000|2025-01-22 15:41:30|329.3|329.1|329.3|329.1|329.3|329.1|329.3|329.1|1222
1737560520000|2025-01-22 15:42:00|329.2||329.2||329.2||329.2||127
1737560530000|2025-01-22 15:42:10|329.3||329.3||329.3||329.3||663
1737560550000|2025-01-22 15:42:30|329.2|329|328.9|328.5|329.2|329|328.9|328.5|475
1737560560000|2025-01-22 15:42:40|328.8|328.8|329|328.8|329|328.8|328.8|328.8|2327
1737560570000|2025-01-22 15:42:50|||||||||1043
1737560580000|2025-01-22 15:43:00|329.2|329|329.3|329|329.3|329|329.2|329|450
1737560590000|2025-01-22 15:43:10|329.2||329.3||329.3||329.2||0
1737560640000|2025-01-22 15:44:00|329.2||329.2||329.2||329.2||0
1737560710000|2025-01-22 15:45:10|329.3|329.1|329.3|329.2|329.3|329.2|329.3|329.1|368
1737560720000|2025-01-22 15:45:20|329.4|329.4|329.5|329.4|329.5|329.4|329.4|329.4|201
1737560730000|2025-01-22 15:45:30||329.3||329.3||329.3||329.3|348
1737560740000|2025-01-22 15:45:40|329.6|329.4|329.6|329.4|329.6|329.4|329.6|329.4|100
1737560760000|2025-01-22 15:46:00|329.5|329.3|329.6|329.3|329.6|329.3|329.5|329.3|830
1737560810000|2025-01-22 15:46:50|329.7|329.4|329.7|329.4|329.7|329.4|329.7|329.4|809
1737560860000|2025-01-22 15:47:40|||||||||80
1737560890000|2025-01-22 15:48:10|329.6||329.7||329.7||329.6||152
1737560900000|2025-01-22 15:48:20|||||||||382
1737560960000|2025-01-22 15:49:20|||||||||722
1737560970000|2025-01-22 15:49:30|329.6||329.6||329.6||329.6||36
1737560980000|2025-01-22 15:49:40|||||||||3
1737561010000|2025-01-22 15:50:10|329.5|329.3|329.5|329.3|329.5|329.3|329.5|329.3|12
1737561040000|2025-01-22 15:50:40|||||||||349
1737561050000|2025-01-22 15:50:50||329.2||329.3||329.3||329.2|0
1737561060000|2025-01-22 15:51:00|329.4|329.2|329.2|329|329.4|329.2|329.2|329|111
1737561070000|2025-01-22 15:51:10|||||||||1480
1737561090000|2025-01-22 15:51:30|329.3|329.1|329.3|329|329.3|329.1|329.3|329|166
1737561160000|2025-01-22 15:52:40|||||||||867
1737561190000|2025-01-22 15:53:10||329.1||329||329.1||329|0
1737561200000|2025-01-22 15:53:20|329.4|329.2|329.4|329.1|329.4|329.2|329.4|329.1|133
1737561230000|2025-01-22 15:53:50|329.5||329.5||329.5||329.5||345
1737561240000|2025-01-22 15:54:00|329.4||329.5||329.5||329.4||0
1737561270000|2025-01-22 15:54:30||329.2||329.2||329.2||329.2|0
1737561280000|2025-01-22 15:54:40|329.3|329.1|329.3|329.1|329.3|329.1|329.3|329.1|310
1737561350000|2025-01-22 15:55:50|||||||||950
1737561360000|2025-01-22 15:56:00|329.2|329|329.2|329|329.2|329|329.2|329|361
1737561410000|2025-01-22 15:56:50|||||||||100
1737561450000|2025-01-22 15:57:30|329.1|328.8|329.1|328.8|329.1|328.8|329.1|328.8|579
1737561460000|2025-01-22 15:57:40||329||329||329||329|56
1737561490000|2025-01-22 15:58:10||328.9||328.9||328.9||328.9|12
1737561570000|2025-01-22 15:59:30||329||329||329||329|0
1737561580000|2025-01-22 15:59:40|||||||||722
1737561600000|2025-01-22 16:00:00|329.2||329.1||329.2||329.1||424
1737561610000|2025-01-22 16:00:10|329|328.9|329|328.9|329|328.9|329|328.9|8
1737561630000|2025-01-22 16:00:30|329.2||329.2||329.2||329.2||63
1737561760000|2025-01-22 16:02:40|329.1||329.1||329.1||329.1||3
1737561840000|2025-01-22 16:04:00|||||||||2196
1737561870000|2025-01-22 16:04:30|329|329|329.1|329|329.1|329|329|329|390
1737561880000|2025-01-22 16:04:40|||||||||550
1737561890000|2025-01-22 16:04:50|329.2||329.2||329.2||329.2||221
1737561900000|2025-01-22 16:05:00|||||||||467
1737561920000|2025-01-22 16:05:20|329.3|329.1|329.3|329.1|329.3|329.1|329.3|329.1|123
1737561940000|2025-01-22 16:05:40|329.4|329.2|329.4|329.2|329.4|329.2|329.4|329.2|292
1737561990000|2025-01-22 16:06:30|329.3|329.1|329.4|329.1|329.4|329.1|329.3|329.1|1413
1737562000000|2025-01-22 16:06:40|329.5|329.4|329.6|329.5|329.6|329.5|329.5|329.4|453
1737562010000|2025-01-22 16:06:50|||||||||405
1737562020000|2025-01-22 16:07:00||329.4||329.4||329.4||329.4|55
1737562030000|2025-01-22 16:07:10|329.5|329.3|329.5|329.3|329.5|329.3|329.5|329.3|537
1737562080000|2025-01-22 16:08:00|329.4||329.4||329.4||329.4||284
1737562100000|2025-01-22 16:08:20|329.3|329.1|329.3|329.1|329.3|329.1|329.3|329.1|907
1737562150000|2025-01-22 16:09:10|||||||||105
1737562200000|2025-01-22 16:10:00|329.2|329|329.2|329|329.2|329|329.2|329|612
1737562440000|2025-01-22 16:14:00||329.1||329.1||329.1||329.1|0
1737562500000|2025-01-22 16:15:00|329.3|329.1|329.2|329|329.3|329.1|329.2|329|0
1737562510000|2025-01-22 16:15:10|329.3|329.1|329.3|329.1|329.3|329.1|329.3|329.1|0
1737562520000|2025-01-22 16:15:20|329.2|329|329.2|329|329.2|329|329.2|329|0
1737562530000|2025-01-22 16:15:30|329.3|329.1|329.2|329|329.3|329.1|329.2|329|0
1737562540000|2025-01-22 16:15:40|329.3|329.1|329.2|328.9|329.3|329.1|329.2|328.9|693
1737562550000|2025-01-22 16:15:50|329.3|329|329.2|328.9|329.3|329|329.2|328.9|0
1737562560000|2025-01-22 16:16:00|329.3|329|329.3|329|329.3|329|329.2|328.9|229
1737562570000|2025-01-22 16:16:10|329.4|328.9|329.4|329|329.4|329|329.3|328.9|0
1737562580000|2025-01-22 16:16:20|329.3|328.9|329.3|328.9|329.3|328.9|329.3|328.9|0
1737562590000|2025-01-22 16:16:30|329.4|329|329.4|329|329.4|329|329.4|329|0
1737562600000|2025-01-22 16:16:40|329.3|328.9|329.4|329|329.4|329|329.3|328.9|0
1737562610000|2025-01-22 16:16:50|329.3|328.9|329.4|329|329.4|329|329.3|328.9|0
1737562620000|2025-01-22 16:17:00|329.3|328.9|329.4|329|329.4|329|329.3|328.9|0
1737562630000|2025-01-22 16:17:10|329.3|328.9|329.3|328.9|329.4|329|329.3|328.9|0
1737562640000|2025-01-22 16:17:20|329.4|329|329.4|329|329.4|329|329.4|329|0
1737562660000|2025-01-22 16:17:40|329.3|328.9|329.3|328.9|329.3|328.9|329.3|328.9|0
1737562670000|2025-01-22 16:17:50|329.4|329|329.4|329|329.4|329|329.3|328.9|0
1737562710000|2025-01-22 16:18:30|329.3|329.1|329.3|328.9|329.3|329.1|329.3|328.9|0
1737562720000|2025-01-22 16:18:40|329.4|329|329.4|329|329.4|329|329.4|329|0
1737562740000|2025-01-22 16:19:00|329.3|328.9|329.3|328.9|329.3|328.9|329.3|328.9|0
1737562790000|2025-01-22 16:19:50|329.4|329|329.4|329|329.4|329|329.4|329|0
1737562800000|2025-01-22 16:20:00|329|328.9|328.8|328.6|329.1|328.9|328.8|328.6|60
1737562810000|2025-01-22 16:20:10|328.9|328.7|328.9|328.7|328.9|328.7|328.8|328.6|0
1737562820000|2025-01-22 16:20:20|328.8|328.6|328.8|328.6|328.8|328.6|328.8|328.6|0
1737562830000|2025-01-22 16:20:30|328.9|328.7|328.9|328.7|328.9|328.7|328.9|328.7|0
1737562840000|2025-01-22 16:20:40|328.8|328.5|328.3|328.1|328.8|328.5|328.3|328.1|4
1737562850000|2025-01-22 16:20:50|328.4|328.2|328.5|328.2|328.5|328.2|328.4|328.1|536
1737562870000|2025-01-22 16:21:10|328.4|328.1|328.4|328.1|328.5|328.2|328.4|328.1|0
1737562880000|2025-01-22 16:21:20|328.5|328.2|328.4|328.1|328.5|328.2|328.4|328.1|0
1737562890000|2025-01-22 16:21:30|328.5|328.2|328.5|328.2|328.5|328.2|328.5|328.2|0
1737562900000|2025-01-22 16:21:40|328.4|328.1|328.1|327.8|328.4|328.1|328|327.7|690
1737562910000|2025-01-22 16:21:50|328.2|328|328.2|328|328.2|328|328.1|327.9|0
1737562920000|2025-01-22 16:22:00|328.1|327.9|328.3|328.1|328.3|328.1|328.1|327.9|396
1737562930000|2025-01-22 16:22:10|328.4|328|328.5|328.2|328.5|328.2|328.3|328|19
1737562940000|2025-01-22 16:22:20|328.4|328.1|328.5|328.1|328.5|328.1|328.4|328.1|0
1737562950000|2025-01-22 16:22:30|328.4|328|328.4|328|328.4|328|328.4|328|0
1737562960000|2025-01-22 16:22:40|328.5|328.1|328.5|328.1|328.5|328.1|328.4|328|0
1737562970000|2025-01-22 16:22:50|328.4|328|328.5|328.3|328.5|328.3|328.4|328|0
1737562990000|2025-01-22 16:23:10|328.4|328.2|328.5|328.3|328.5|328.3|328.4|328.2|0
1737563010000|2025-01-22 16:23:30|328.4|328.2|328.4|328.1|328.5|328.2|328.4|328.1|0
1737563020000|2025-01-22 16:23:40|328.5|328.2|328.4|328.1|328.5|328.2|328.4|328.1|0
1737563040000|2025-01-22 16:24:00|328.5|328.2|328.3|328.1|328.5|328.2|328.3|328.1|0
1737563050000|2025-01-22 16:24:10|328.4|328.2|328.6|328.3|328.6|328.3|328.3|328.1|1054
1737563080000|2025-01-22 16:24:40|328.5|328.2|328.8|328.5|328.8|328.5|328.5|328.2|65
1737563100000|2025-01-22 16:25:00|328.7|328.4|328.7|328.4|328.7|328.4|328.7|328.4|0
1737563110000|2025-01-22 16:25:10|328.8|328.5|328.8|328.5|328.8|328.5|328.7|328.3|1011
1737563120000|2025-01-22 16:25:20|328.7|328.4|328.8|328.5|328.8|328.5|328.7|328.4|0
1737563130000|2025-01-22 16:25:30|328.7|328.4|328.7|328.4|328.8|328.5|328.7|328.4|105
1737563140000|2025-01-22 16:25:40|328.8|328.5|328.8|328.5|328.8|328.5|328.7|328.4|0
1737563160000|2025-01-22 16:26:00|328.7|328.4|328.7|328.4|328.7|328.4|328.7|328.4|0
1737563170000|2025-01-22 16:26:10|328.8|328.5|328.7|328.5|328.8|328.6|328.7|328.4|0
1737563180000|2025-01-22 16:26:20|328.8|328.6|328.7|328.5|328.8|328.6|328.7|328.5|0
1737563190000|2025-01-22 16:26:30|328.8|328.6|328.8|328.4|328.8|328.6|328.7|328.4|0
1737563200000|2025-01-22 16:26:40|328.7|328.3|328.8|328.4|328.8|328.4|328.7|328.3|0
1737563210000|2025-01-22 16:26:50|328.7|328.3|328.6|328.3|328.8|328.4|328.6|328.3|0
1737563220000|2025-01-22 16:27:00|328.7|328.4|328.7|328.3|328.8|328.4|328.6|328.3|0
1737563240000|2025-01-22 16:27:20|328.8|328.4|328.6|328.4|328.8|328.5|328.6|328.4|550
1737563250000|2025-01-22 16:27:30|328.7|328.5|328.7|328.5|328.7|328.5|328.6|328.4|0
1737563260000|2025-01-22 16:27:40|328.6|328.4|328.6|328.4|328.7|328.5|328.6|328.4|0
1737563270000|2025-01-22 16:27:50|328.7|328.5|328.7|328.5|328.7|328.5|328.6|328.4|0
1737563290000|2025-01-22 16:28:10|328.8|328.6|328.7|328.5|328.8|328.6|328.7|328.5|1
1737563300000|2025-01-22 16:28:20|328.8|328.6|328.8|328.6|328.8|328.6|328.7|328.5|0
1737563310000|2025-01-22 16:28:30|328.7|328.5|328.8|328.5|328.9|328.6|328.7|328.5|0
1737563330000|2025-01-22 16:28:50|328.9|328.6|328.8|328.5|328.9|328.6|328.8|328.5|0
1737563340000|2025-01-22 16:29:00|328.7|328.4|328.7|328.4|328.7|328.5|328.7|328.4|0
1737563350000|2025-01-22 16:29:10|328.8|328.5|328.8|328.5|328.8|328.5|328.8|328.5|0
1737563360000|2025-01-22 16:29:20|328.7|328.4|328.8|328.4|328.8|328.5|328.7|328.3|50
1737563370000|2025-01-22 16:29:30|328.7|328.3|328.6|328.3|328.8|328.5|328.5|328.2|1300
1737563380000|2025-01-22 16:29:40|328.7|328.4|328.6|328.3|328.8|328.4|328.6|328.3|1
1737563390000|2025-01-22 16:29:50|328.7|328.4|328.9|328.3|328.9|328.4|328.7|328.2|156
1737619200000|2025-01-23 08:00:00|333.8|323.4|331.3|325.4|333.8|325.4|331.3|323.4|3921
1737619210000|2025-01-23 08:00:10|330.6|325.6|328.6|323.5|330.6|325.6|328.6|323.1|707
1737619220000|2025-01-23 08:00:20||324.1||324.4||324.4||324.1|0
1737619230000|2025-01-23 08:00:30||324.5||325||325.1||324.5|0
1737619240000|2025-01-23 08:00:40|328.5|325.1|328.4|325|328.5|325.1|328.4|324.9|0
1737619250000|2025-01-23 08:00:50|328.5|324.4|328.4|325|328.5|325.1|328.4|324.4|0
1737619260000|2025-01-23 08:01:00||324.9||325.1||325.1||324.8|0
1737619270000|2025-01-23 08:01:10||325||324.4||325||324|0
1737619280000|2025-01-23 08:01:20||323.9||323.9||323.9||323.9|0
1737619300000|2025-01-23 08:01:40|||||||||78
1737619310000|2025-01-23 08:01:50|||||||||10
1737619380000|2025-01-23 08:03:00||324||324.3||324.3||324|3
1737619400000|2025-01-23 08:03:20|328.3|323.9|328.2|324.3|328.3|324.3|328.2|323.9|1
1737619410000|2025-01-23 08:03:30||324.5||324.5||324.5||324.4|0
1737619420000|2025-01-23 08:03:40|328|324.6|328|324.7|328|324.9|328|324.6|0
1737619430000|2025-01-23 08:03:50||324.8||325.3||325.6||324.8|27
1737619440000|2025-01-23 08:04:00|327.8||327.7||327.8||327.7||0
1737619450000|2025-01-23 08:04:10|||||||||3039
1737619470000|2025-01-23 08:04:30|327.6|325.5|327.7|325.7|327.7|325.7|327.6|325.5|0
1737619480000|2025-01-23 08:04:40|||||||||48
1737619520000|2025-01-23 08:05:20|326||327.6||327.6||326||520
1737619580000|2025-01-23 08:06:20|||||||||236
1737619590000|2025-01-23 08:06:30|327.7|325.8|327.7|325.9|327.7|326.1|327.7|325.8|236
1737619600000|2025-01-23 08:06:40||326.1||326.1||326.1||326|315
1737619610000|2025-01-23 08:06:50|327.6|325.9|327.6|326.2|327.6|326.2|327.6|325.7|0
1737619620000|2025-01-23 08:07:00||326.3||326.3||326.3||326.3|0
1737619630000|2025-01-23 08:07:10||326.2||326.2||326.2||326.2|0
1737619660000|2025-01-23 08:07:40|327.7|326.3|327.7|326.4|327.7|326.4|327.7|326.3|1
1737619680000|2025-01-23 08:08:00||326.5||326.6||326.6||326.5|989
1737619690000|2025-01-23 08:08:10|327.6|326.5|327.6|326.5|327.6|326.5|327.6|326.5|0
1737619700000|2025-01-23 08:08:20|327.4||327.4||327.4||327.4||0
1737619770000|2025-01-23 08:09:30|||||||||2446
1737619830000|2025-01-23 08:10:30|327.3||327.3||327.3||327.3||0
1737619850000|2025-01-23 08:10:50|||||||||5000
1737619900000|2025-01-23 08:11:40|||||||||258
1737619940000|2025-01-23 08:12:20|||||||||1037
1737619950000|2025-01-23 08:12:30|||||||||2
1737619980000|2025-01-23 08:13:00|326.9|326.6|327.2|326.6|327.2|326.6|326.9|326.6|323
1737620010000|2025-01-23 08:13:30|328.7|327.6|328.7|327.6|328.7|327.6|328.7|327.6|650
1737620020000|2025-01-23 08:13:40|328.6|327.5|328.6|327.5|328.6|327.5|328.6|327.5|0
1737620030000|2025-01-23 08:13:50|328.7|327.6|328.9|327.6|328.9|327.6|328.7|327.6|0
1737620040000|2025-01-23 08:14:00|329||329||329||329||0
1737620050000|2025-01-23 08:14:10||327.7||327.7||327.7||327.7|0
1737620130000|2025-01-23 08:15:30|328.9||328.8||328.9||328.8||0
1737620260000|2025-01-23 08:17:40|328.7||328.7||328.7||328.7||8
1737620340000|2025-01-23 08:19:00|327.4|327.1|328.5|327.3|328.5|327.3|327.4|327.1|650
1737620350000|2025-01-23 08:19:10|328.6||328.6||328.6||328.6||176
1737620360000|2025-01-23 08:19:20|328.7|327.5|328.7|327.5|328.7|327.5|328.7|327.5|0
1737620370000|2025-01-23 08:19:30||327.6||327.7||327.7||327.6|0
1737620460000|2025-01-23 08:21:00||327.8||327.8||327.8||327.8|0
1737620480000|2025-01-23 08:21:20|327.8|327.2|327.7|327.1|327.8|327.2|327.5|327.1|809
1737620510000|2025-01-23 08:21:50|327.4||327.4||327.4||327.4||0
1737620520000|2025-01-23 08:22:00|327.8|327.3|328|327.6|328|327.6|327.8|327.3|952
1737620550000|2025-01-23 08:22:30|||||||||76
1737620600000|2025-01-23 08:23:20||327.7||327.7||327.7||327.7|12197
1737620620000|2025-01-23 08:23:40|328.4||328.4||328.4||328.4||0
1737620630000|2025-01-23 08:23:50|328.6|327.8|328.6|327.8|328.6|327.8|328.6|327.8|0
1737620850000|2025-01-23 08:27:30|328.2|328|329|328.6|329|328.6|328.2|328|3306
1737620880000|2025-01-23 08:28:00|329.1||329.1||329.1||329.1||47
1737620890000|2025-01-23 08:28:10||328.7||328.7||328.7||328.7|70
1737621000000|2025-01-23 08:30:00|328.9|328.6|328.9|328.6|328.9|328.6|328.9|328.6|291
1737621010000|2025-01-23 08:30:10|329||329.1||329.1||329||5
1737621050000|2025-01-23 08:30:50|329||329||329||329||10
1737621060000|2025-01-23 08:31:00|329.1||329.1||329.1||329.1||0
1737621170000|2025-01-23 08:32:50|328.9||328.9||328.9||328.9||0
1737621210000|2025-01-23 08:33:30|329.1||329.1||329.1||329.1||307
1737621240000|2025-01-23 08:34:00|329|328.2|329|328.2|329|328.2|329|328.2|155
1737621330000|2025-01-23 08:35:30|328.6||328.6||328.6||328.6||0
1737621350000|2025-01-23 08:35:50|328.5||328.5||328.5||328.5||0
1737621360000|2025-01-23 08:36:00|328.9|328.3|328.9|328.4|328.9|328.4|328.9|328.3|267
1737621430000|2025-01-23 08:37:10||328.5||328.5||328.5||328.5|0
1737621440000|2025-01-23 08:37:20||328.4||328.4||328.4||328.4|0
1737621480000|2025-01-23 08:38:00|||||||||150
1737621500000|2025-01-23 08:38:20|328.7||328.7||328.7||328.7||0
1737621550000|2025-01-23 08:39:10|328.6|328.2|328.7|328.2|328.7|328.2|328.6|328.2|36
1737621570000|2025-01-23 08:39:30|||||||||1783
1737621630000|2025-01-23 08:40:30|328.4|328|328.4|328|328.4|328|328.4|328|4
1737621650000|2025-01-23 08:40:50|328.3||328.3||328.3||328.3||0
1737621700000|2025-01-23 08:41:40|328.2|327.7|328.2|327.7|328.2|327.7|328.2|327.7|138
1737621710000|2025-01-23 08:41:50||327.6||327.7||327.7||327.6|0
1737621720000|2025-01-23 08:42:00|328.3|328.1|328.6|328.4|328.6|328.4|328.3|328.1|349
1737621790000|2025-01-23 08:43:10||328.3||328.3||328.3||328.3|94
1737621800000|2025-01-23 08:43:20||328.1||328.1||328.1||328.1|0
1737621890000|2025-01-23 08:44:50|||||||||1755
1737621910000|2025-01-23 08:45:10|328.5||328.5||328.5||328.5||0
1737621970000|2025-01-23 08:46:10|328.4||328.4||328.4||328.4||0
1737621980000|2025-01-23 08:46:20|328.1|327.8|328.1|327.8|328.1|327.8|328.1|327.8|5053
1737621990000|2025-01-23 08:46:30|328|327.7|328|327.7|328|327.7|328|327.7|0
1737622020000|2025-01-23 08:47:00|328.1|327.6|328.1|327.6|328.1|327.6|328.1|327.6|514
1737622130000|2025-01-23 08:48:50|328||327.9||328||327.9||0
1737622170000|2025-01-23 08:49:30|328.3|328|328.3|327.9|328.3|328|328.3|327.9|276
1737622180000|2025-01-23 08:49:40|328.4|328|328.4|328.1|328.4|328.1|328.4|328|208
1737622190000|2025-01-23 08:49:50||328.2||328.2||328.2||328.1|0
1737622200000|2025-01-23 08:50:00||328.1||328.1||328.1||328.1|0
1737622210000|2025-01-23 08:50:10|328.5||328.5||328.5||328.5||246
1737622220000|2025-01-23 08:50:20|328.3|327.7|328.3|327.7|328.3|327.7|328.3|327.7|8
1737622230000|2025-01-23 08:50:30|328.4||328.4||328.4||328.4||0
1737622240000|2025-01-23 08:50:40|328.3||328.3||328.3||328.3||0
1737622310000|2025-01-23 08:51:50|328.2|327.5|327.9|327.4|328.2|327.5|327.9|327.4|6138
1737622320000|2025-01-23 08:52:00|327.8|327.2|327.8|327.3|327.8|327.3|327.8|327.2|815
1737622330000|2025-01-23 08:52:10|327.7|327.4|327.8|327.4|327.8|327.4|327.7|327.4|35000
1737622350000|2025-01-23 08:52:30|||||||||1700
1737622360000|2025-01-23 08:52:40|327.7|327.1|327.7|327.1|327.7|327.1|327.7|327.1|24
1737622400000|2025-01-23 08:53:20|||||||||1075
1737622450000|2025-01-23 08:54:10|327.5||327.5||327.5||327.5||0
1737622460000|2025-01-23 08:54:20|327.7|327.4|327.7|327.3|327.7|327.4|327.7|327.2|205
1737622580000|2025-01-23 08:56:20||327.4||327.4||327.4||327.4|0
1737622590000|2025-01-23 08:56:30|328.1|327.7|328.1|327.7|328.1|327.7|328.1|327.7|324
1737622620000|2025-01-23 08:57:00|||||||||1500
1737622660000|2025-01-23 08:57:40|328|327.4|327.9|327.4|328|327.4|327.9|327.4|153
1737622680000|2025-01-23 08:58:00|327.7|327.2|327.7|327.3|327.7|327.3|327.7|327.2|151
1737622700000|2025-01-23 08:58:20|327.5|327.1|327.5|327.1|327.5|327.1|327.5|327.1|16
1737622710000|2025-01-23 08:58:30|||||||||205
1737622740000|2025-01-23 08:59:00|327.4|326.7|327.5|327.1|327.5|327.1|327|326.7|958
1737622750000|2025-01-23 08:59:10||326.9||326.9||326.9||326.9|0
1737622770000|2025-01-23 08:59:30||326.8||326.8||326.8||326.8|0
1737622790000|2025-01-23 08:59:50||327.1||327.1||327.1||327.1|0
1737622810000|2025-01-23 09:00:10|327.6|327.2|327.6|327.1|327.6|327.3|327.5|327.1|268
1737622820000|2025-01-23 09:00:20|||||||||3
1737622890000|2025-01-23 09:01:30|327.8|327.5|327.8|327.5|327.8|327.5|327.8|327.5|290
1737622900000|2025-01-23 09:01:40||327.4||327.4||327.4||327.4|0
1737622910000|2025-01-23 09:01:50|328.2|327.5|328.2|327.9|328.2|327.9|328.2|327.5|511
1737622920000|2025-01-23 09:02:00|||||||||232
1737622940000|2025-01-23 09:02:20|328.1|327.6|328.2|327.6|328.2|327.6|328.1|327.6|0
1737622960000|2025-01-23 09:02:40|||||||||224
1737623000000|2025-01-23 09:03:20||327.7||327.7||327.7||327.7|0
1737623010000|2025-01-23 09:03:30||327.6||327.6||327.6||327.6|0
1737623040000|2025-01-23 09:04:00|||||||||1311
1737623080000|2025-01-23 09:04:40||327.7||327.7||327.7||327.7|0
1737623170000|2025-01-23 09:06:10|||||||||10
1737623190000|2025-01-23 09:06:30|||||||||16
1737623280000|2025-01-23 09:08:00|||||||||552
1737623310000|2025-01-23 09:08:30|||||||||565
1737623350000|2025-01-23 09:09:10|||||||||2000
1737623370000|2025-01-23 09:09:30|||||||||3
1737623560000|2025-01-23 09:12:40||327.8||327.8||327.8||327.8|0
1737623620000|2025-01-23 09:13:40|328.1|327.7|328|327.7|328.1|327.7|328|327.7|3
1737623700000|2025-01-23 09:15:00|||||||||40
1737623710000|2025-01-23 09:15:10|328.1|327.9|328.1|327.9|328.1|327.9|328.1|327.9|47
1737623720000|2025-01-23 09:15:20|328.2|328|328.2|328|328.2|328|328.2|328|23
1737623740000|2025-01-23 09:15:40|328.1|327.8|328.1|327.8|328.1|327.8|328.1|327.8|131
1737623770000|2025-01-23 09:16:10||327.7||327.7||327.7||327.7|0
1737623790000|2025-01-23 09:16:30|328|327.6|328|327.6|328|327.6|328|327.6|0
1737623930000|2025-01-23 09:18:50|||||||||2446
1737624000000|2025-01-23 09:20:00|327.6|327.4|327.6|327.5|327.6|327.5|327.6|327.4|1391
1737624030000|2025-01-23 09:20:30||327.4||327.4||327.4||327.4|12
1737624040000|2025-01-23 09:20:40|||||||||142
1737624070000|2025-01-23 09:21:10|327.5|327.2|327.5|327.1|327.5|327.2|327.5|327.1|1
1737624160000|2025-01-23 09:22:40|||||||||147
1737624300000|2025-01-23 09:25:00|327.3|326.9|327.3|326.9|327.3|326.9|327.3|326.9|277
1737624310000|2025-01-23 09:25:10|327.1|326.6|327.2|326.9|327.2|326.9|327.1|326.5|4955
1737624340000|2025-01-23 09:25:40|||||||||75
1737624350000|2025-01-23 09:25:50||326.8||326.8||326.8||326.8|205
1737624360000|2025-01-23 09:26:00||326.9||326.9||326.9||326.9|72
1737624370000|2025-01-23 09:26:10|||||||||175
1737624390000|2025-01-23 09:26:30|||||||||171
1737624400000|2025-01-23 09:26:40||326.8||326.8||326.8||326.8|217
1737624410000|2025-01-23 09:26:50|||||||||178
1737624420000|2025-01-23 09:27:00|||||||||2816
1737624470000|2025-01-23 09:27:50||326.9||326.9||326.9||326.9|556
1737624500000|2025-01-23 09:28:20||326.8||326.8||326.8||326.8|0
1737624520000|2025-01-23 09:28:40|||||||||3
1737624540000|2025-01-23 09:29:00|||||||||749
1737624600000|2025-01-23 09:30:00|327.5|327.1|327.2|326.8|327.5|327.1|327.2|326.8|580
1737624670000|2025-01-23 09:31:10|||||||||282
1737624710000|2025-01-23 09:31:50|327.3|326.9|327.3|327|327.3|327|327.3|326.9|28
1737624770000|2025-01-23 09:32:50|||||||||605
1737624790000|2025-01-23 09:33:10|327.2|326.8|327.3|326.8|327.3|326.8|327.2|326.8|669
1737624850000|2025-01-23 09:34:10|327.2||327.2||327.2||327.2||0
1737624970000|2025-01-23 09:36:10|327.1||327.1||327.1||327.1||57
1737624980000|2025-01-23 09:36:20|327|326.5|326.9|326.5|327|326.5|326.9|326.5|500
1737624990000|2025-01-23 09:36:30|||||||||4
1737625000000|2025-01-23 09:36:40|326.8|326.3|326.8|326.3|326.8|326.3|326.8|326.3|155
1737625020000|2025-01-23 09:37:00|326.7||326.7||326.7||326.7||25
1737625030000|2025-01-23 09:37:10|||||||||1237
1737625070000|2025-01-23 09:37:50|||||||||400
1737625080000|2025-01-23 09:38:00||326.4||326.4||326.4||326.4|858
1737625120000|2025-01-23 09:38:40||326.5||326.3||326.5||326.3|588
1737625130000|2025-01-23 09:38:50|||||||||722
1737625150000|2025-01-23 09:39:10|326.8|326.4|326.8|326.5|326.8|326.5|326.8|326.4|391
1737625160000|2025-01-23 09:39:20|326.7|326.3|326.7|326.3|326.7|326.3|326.7|326.3|28
1737625490000|2025-01-23 09:44:50|||||||||44
1737625640000|2025-01-23 09:47:20|326.3|326.4|326.2|325.8|326.3|326.4|326.2|325.8|1244
1737625650000|2025-01-23 09:47:30||325.9||325.8||325.9||325.8|8
1737625660000|2025-01-23 09:47:40|326.3|326|326.2|326|326.3|326|326.2|326|628
1737625670000|2025-01-23 09:47:50|||||||||143
1737625720000|2025-01-23 09:48:40|326.1|325.9|326.1|325.9|326.1|325.9|326.1|325.9|769
1737625730000|2025-01-23 09:48:50|||||||||1418
1737625740000|2025-01-23 09:49:00|||||||||2
1737625750000|2025-01-23 09:49:10|326|325.8|326|325.8|326|325.8|326|325.8|1355
1737625760000|2025-01-23 09:49:20|326.1||326.1||326.1||326.1||51
1737625780000|2025-01-23 09:49:40|||||||||1800
1737625790000|2025-01-23 09:49:50|326.2|325.9|326.2|325.9|326.2|325.9|326.2|325.9|419
1737625800000|2025-01-23 09:50:00||325.8||325.8||325.9||325.8|0
1737625840000|2025-01-23 09:50:40|||||||||2266
1737625860000|2025-01-23 09:51:00||326||326||326||326|0
1737625870000|2025-01-23 09:51:10|326.4|326.1|326.4|326.1|326.4|326.1|326.4|326.1|85
1737625880000|2025-01-23 09:51:20|||||||||401
1737625910000|2025-01-23 09:51:50|||||||||2
1737625940000|2025-01-23 09:52:20|326.5|326.2|326.5|326.3|326.5|326.3|326.5|326.2|144
1737625950000|2025-01-23 09:52:30|326.4|326.1|326.4|326.1|326.4|326.1|326.4|326.1|32
1737625960000|2025-01-23 09:52:40|326.5||326.5||326.5||326.5||1500
1737625980000|2025-01-23 09:53:00|326.6|326.2|326.6|326.4|326.6|326.4|326.6|326.2|2418
1737625990000|2025-01-23 09:53:10||326.5||326.4||326.5||326.4|32
1737626010000|2025-01-23 09:53:30|326.7|326.5|326.7|326.4|326.7|326.5|326.7|326.4|13
1737626020000|2025-01-23 09:53:40|||||||||305
1737626060000|2025-01-23 09:54:20|||||||||94
1737626070000|2025-01-23 09:54:30|||||||||30
1737626100000|2025-01-23 09:55:00|||||||||1000
1737626240000|2025-01-23 09:57:20|327.1|326.7|327.1|326.7|327.1|326.7|327.1|326.7|103
1737626270000|2025-01-23 09:57:50|327||327||327||327||155
1737626330000|2025-01-23 09:58:50|326.8|326.4|326.8|326.4|326.8|326.4|326.8|326.4|42
1737626400000|2025-01-23 10:00:00|326.7||326.7||326.7||326.7||0
1737626430000|2025-01-23 10:00:30||326.5||326.5||326.5||326.5|113
1737626450000|2025-01-23 10:00:50|326.8||326.8||326.8||326.8||494
1737626520000|2025-01-23 10:02:00|||||||||5
1737626640000|2025-01-23 10:04:00|||||||||66
1737626660000|2025-01-23 10:04:20|||||||||38
1737626680000|2025-01-23 10:04:40|||||||||400
1737626730000|2025-01-23 10:05:30|||||||||821
1737626880000|2025-01-23 10:08:00|||||||||205
1737626930000|2025-01-23 10:08:50||326.6||326.6||326.6||326.6|211
1737626940000|2025-01-23 10:09:00|326.9||326.9||326.9||326.9||604
1737626950000|2025-01-23 10:09:10|327|326.5|326.7|326.3|327|326.5|326.6|326.3|748
1737626960000|2025-01-23 10:09:20|326.6||326.6||326.6||326.6||0
1737626970000|2025-01-23 10:09:30|||||||||205
1737626990000|2025-01-23 10:09:50|||||||||908
1737627050000|2025-01-23 10:10:50|||||||||21
1737627140000|2025-01-23 10:12:20|326.5|326.2|326.5|326.2|326.5|326.2|326.5|326.2|303
1737627170000|2025-01-23 10:12:50|325.8|325.3|325.8|325.3|325.8|325.3|325.8|325.3|75
1737627180000|2025-01-23 10:13:00|326.1|325.4|326|325.4|326.1|325.4|326|325.4|1020
1737627190000|2025-01-23 10:13:10|||||||||1400
1737627300000|2025-01-23 10:15:00|326.5|326|326.5|326|326.5|326|326.5|326|65
1737627310000|2025-01-23 10:15:10|326.3|325.9|326.5|326|326.5|326.1|326.3|325.9|1439
1737627480000|2025-01-23 10:18:00|||||||||7600
1737627540000|2025-01-23 10:19:00|326|325.7|326|325.7|326|325.7|326|325.7|26
1737627550000|2025-01-23 10:19:10||325.5||325.5||325.5||325.5|335
1737627740000|2025-01-23 10:22:20||325.6||325.5||325.6||325.5|205
1737627750000|2025-01-23 10:22:30|326.1|325.6|326.1|325.7|326.1|325.7|326.1|325.6|557
1737627760000|2025-01-23 10:22:40||325.9||325.9||325.9||325.9|0
1737627880000|2025-01-23 10:24:40|||||||||48
1737627890000|2025-01-23 10:24:50|||||||||374
1737627960000|2025-01-23 10:26:00|||||||||100
1737628030000|2025-01-23 10:27:10|326.2|326|326.2|326|326.2|326|326.2|326|91
1737628040000|2025-01-23 10:27:20|326.4||326.4||326.4||326.4||170
1737628050000|2025-01-23 10:27:30|326.5|326.4|326.5|326.4|326.5|326.4|326.5|326.4|973
1737628060000|2025-01-23 10:27:40||326.2||326||326.2||326|899
1737628200000|2025-01-23 10:30:00||326.1||326.1||326.1||326.1|0
1737628210000|2025-01-23 10:30:10|326.6|326|326.6|326.2|326.6|326.2|326.6|326|560
1737628220000|2025-01-23 10:30:20|326.5||326.6||326.6||326.5||591
1737628300000|2025-01-23 10:31:40|326.4|325.9|326.4|326|326.4|326|326.4|325.9|184
1737628310000|2025-01-23 10:31:50||325.9||325.9||325.9||325.9|0
1737628330000|2025-01-23 10:32:10|326.3||326.2||326.3||326.2||0
1737628340000|2025-01-23 10:32:20|326.1|325.6|326.1|325.6|326.1|325.6|326.1|325.6|529
1737628350000|2025-01-23 10:32:30|326.2||326.2||326.2||326.2||0
1737628370000|2025-01-23 10:32:50||325.5||325.5||325.5||325.5|0
1737628510000|2025-01-23 10:35:10|||||||||351
1737628540000|2025-01-23 10:35:40|325.5|325|325.3|324.7|325.5|325|325.3|324.7|11
1737628640000|2025-01-23 10:37:20|324.9|324.3|324.9|324.3|324.9|324.3|324.9|324.3|355
1737628650000|2025-01-23 10:37:30|324.8|324.1|324|323.5|324.8|324.1|324|323.5|456
1737628660000|2025-01-23 10:37:40|323.8|323.2|323.4|322.7|323.8|323.2|323.4|322.7|588
1737628670000|2025-01-23 10:37:50|323.3|322.8|323.1|322.7|323.3|323|323.1|322.7|850
1737628680000|2025-01-23 10:38:00|||||||||3206
1737628700000|2025-01-23 10:38:20|323.4|322.9|323.4|323.1|323.4|323.1|323.4|322.8|211
1737628720000|2025-01-23 10:38:40|323.3||323.3||323.3||323.3||0
1737628730000|2025-01-23 10:38:50|323.2||323.2||323.2||323.2||0
1737628740000|2025-01-23 10:39:00|323.3|323.2|323.4|323.2|323.4|323.2|323.3|323.2|972
1737628750000|2025-01-23 10:39:10|323.5|323.3|323.4|323.1|323.5|323.3|323.4|323.1|500
1737628760000|2025-01-23 10:39:20|323.5|323.2|323.5|323.3|323.5|323.3|323.5|323.2|74
1737628770000|2025-01-23 10:39:30|323.6|323.4|323.6|323.4|323.6|323.4|323.6|323.4|86
1737628800000|2025-01-23 10:40:00|323.5||323.5||323.5||323.5||5000
1737628830000|2025-01-23 10:40:30||323.3||323.3||323.3||323.3|1015
1737628840000|2025-01-23 10:40:40|||||||||626250
1737628850000|2025-01-23 10:40:50|323.4||323.4||323.4||323.4||0
1737628860000|2025-01-23 10:41:00|323.3|323.1|323.3|323.1|323.3|323.1|323.3|323.1|21
1737628870000|2025-01-23 10:41:10|323.2|323|323.2|323|323.2|323|323.2|323|299
1737628880000|2025-01-23 10:41:20|322.9|322.3|322.9|322.3|322.9|322.3|322.9|322.3|641
1737628900000|2025-01-23 10:41:40|||||||||767
1737628920000|2025-01-23 10:42:00|||||||||2774
1737628960000|2025-01-23 10:42:40|322.8||322.7||322.8||322.7||337
1737628970000|2025-01-23 10:42:50|322.4|321.9|322.5|322.2|322.5|322.2|322.2|321.9|209
1737628980000|2025-01-23 10:43:00|322.7|322.1|322.7|322.3|322.7|322.3|322.7|322.1|180
1737628990000|2025-01-23 10:43:10||322.2||322.2||322.2||322.2|1500
1737629010000|2025-01-23 10:43:30|||||||||10
1737629090000|2025-01-23 10:44:50|||||||||626192
1737629110000|2025-01-23 10:45:10|322.6|322|322.4|322|322.6|322|322.4|322|675
1737629160000|2025-01-23 10:46:00|||||||||442
1737629180000|2025-01-23 10:46:20|||||||||30000
1737629270000|2025-01-23 10:47:50|322.3|321.6|321.6|321.1|322.3|321.6|321.6|321.1|40
1737629280000|2025-01-23 10:48:00||321||321||321||321|751
1737629290000|2025-01-23 10:48:10||321.1||321.1||321.1||321.1|60
1737629300000|2025-01-23 10:48:20|||||||||30000
1737629310000|2025-01-23 10:48:30|||||||||3094
1737629320000|2025-01-23 10:48:40|||||||||1073
1737629340000|2025-01-23 10:49:00|321.4||321.4||321.4||321.4||0
1737629350000|2025-01-23 10:49:10|321.3|321.2|321.1|320.6|321.3|321.2|321.1|320.6|339
1737629360000|2025-01-23 10:49:20|321|320.7|321|320.4|321|320.8|321|320.4|718
1737629380000|2025-01-23 10:49:40|||||||||1550
1737629390000|2025-01-23 10:49:50|321.1|320.6|321.2|320.6|321.2|320.6|321.1|320.6|1711
1737629400000|2025-01-23 10:50:00|321.5|321.2|321.5|321.2|321.5|321.2|321.4|321.2|566
1737629420000|2025-01-23 10:50:20|||||||||1373
1737629520000|2025-01-23 10:52:00|321.1|320.7|321.1|320.7|321.1|320.7|321.1|320.7|1010
1737629530000|2025-01-23 10:52:10|||||||||934
1737629580000|2025-01-23 10:53:00|||||||||7865
1737629610000|2025-01-23 10:53:30|||||||||3002
1737629640000|2025-01-23 10:54:00|||||||||205
1737629710000|2025-01-23 10:55:10|||||||||1000
1737629740000|2025-01-23 10:55:40|320.6|320.3|320.5|320.2|320.6|320.3|320.5|320.2|1418
1737629750000|2025-01-23 10:55:50|320.4||320.4||320.4||320.4||69
1737629760000|2025-01-23 10:56:00|||||||||359
1737629900000|2025-01-23 10:58:20|320.5|320.3|320.5|320.3|320.5|320.3|320.4|320.3|180
1737629910000|2025-01-23 10:58:30|320.4|320.4|320.6|320.4|320.6|320.4|320.4|320.4|248
1737629960000|2025-01-23 10:59:20|||||||||145
1737630000000|2025-01-23 11:00:00|320.7|320.5|321|320.7|321|320.7|320.7|320.5|226
1737630010000|2025-01-23 11:00:10|321.2|320.8|321.2|320.9|321.2|320.9|321.2|320.8|9
1737630030000|2025-01-23 11:00:30|321.6|321.3|321.6|321.5|321.6|321.5|321.6|321.3|368
1737630040000|2025-01-23 11:00:40|321.7||321.7||321.7||321.7||186
1737630060000|2025-01-23 11:01:00|321.5|321.1|321.6|321.1|321.6|321.1|321.5|321.1|118
1737630180000|2025-01-23 11:03:00|||||||||2500
1737630200000|2025-01-23 11:03:20|||||||||2500
1737630270000|2025-01-23 11:04:30|||||||||7500
1737630280000|2025-01-23 11:04:40|321.7|321|320.9|320.6|321.7|321|320.9|320.6|8238
1737630380000|2025-01-23 11:06:20|||||||||60
1737630390000|2025-01-23 11:06:30|320.8|320.4|320.5|320.3|320.8|320.4|320.5|320.3|202
1737630400000|2025-01-23 11:06:40|320.2|319.8|320.2|319.8|320.2|319.8|320.2|319.8|44
1737630410000|2025-01-23 11:06:50|319.8|319.5|319.8|319.5|319.8|319.5|319.8|319.5|112
1737630430000|2025-01-23 11:07:10|319.6|319|319.6|319|319.6|319|319.6|319|1740
1737630460000|2025-01-23 11:07:40|||||||||62
1737630520000|2025-01-23 11:08:40|||||||||2000
1737630570000|2025-01-23 11:09:30|||||||||2
1737630590000|2025-01-23 11:09:50|319.4||319.4||319.4||319.4||205
1737630610000|2025-01-23 11:10:10|||||||||864
1737630640000|2025-01-23 11:10:40|319.2|318.6|319.1|318.5|319.2|318.7|319.1|318.5|824
1737630650000|2025-01-23 11:10:50||318.4||318.4||318.4||318.4|0
1737630670000|2025-01-23 11:11:10||318.3||318.3||318.3||318.3|0
1737630690000|2025-01-23 11:11:30||318.2||318.2||318.2||318.2|0
1737630700000|2025-01-23 11:11:40||318.1||318.1||318.1||318.1|0
1737630750000|2025-01-23 11:12:30|319|318.2|319|318.2|319|318.2|319|318.2|1765
1737630840000|2025-01-23 11:14:00|||||||||158
1737630850000|2025-01-23 11:14:10|||||||||885
1737630860000|2025-01-23 11:14:20|||||||||1000
1737630900000|2025-01-23 11:15:00|318.9|318.1|318.6|318.1|318.9|318.1|318.6|318.1|33
1737630950000|2025-01-23 11:15:50|318.5||318.5||318.5||318.5||0
1737630960000|2025-01-23 11:16:00|319.8|319.4|320.3|319.7|320.3|319.7|319.8|319.4|130
1737630970000|2025-01-23 11:16:10|320.4|320|320.4|320.1|320.4|320.1|320.4|320|0
1737630980000|2025-01-23 11:16:20||320||320||320||320|0
1737631000000|2025-01-23 11:16:40|320.6|320.4|320.6|320.4|320.6|320.4|320.6|320.4|791
1737631100000|2025-01-23 11:18:20||320.3||320.3||320.3||320.3|421
1737631150000|2025-01-23 11:19:10|320.5|320|320.4|320|320.5|320|320.4|320|645
1737631280000|2025-01-23 11:21:20|||||||||251
1737631360000|2025-01-23 11:22:40|||||||||3422
1737631400000|2025-01-23 11:23:20|||||||||31
1737631440000|2025-01-23 11:24:00|320.1|319.7|319.6|319.3|320.1|319.8|319.6|319.2|941
1737631450000|2025-01-23 11:24:10||319.2||319.2||319.2||319.2|0
1737631500000|2025-01-23 11:25:00|||||||||722
1737631630000|2025-01-23 11:27:10|||||||||7785
1737631650000|2025-01-23 11:27:30|319.5||319.5||319.5||319.5||227
1737631690000|2025-01-23 11:28:10|||||||||310
1737631770000|2025-01-23 11:29:30|319.7|319.4|319.7|319.5|319.7|319.5|319.7|319.4|76
1737631790000|2025-01-23 11:29:50||319.6||319.6||319.6||319.6|0
1737631800000|2025-01-23 11:30:00|319.6|319.4|319.7|319.2|319.7|319.4|319.6|319.1|375
1737631810000|2025-01-23 11:30:10||319||319||319||319|801
1737631890000|2025-01-23 11:31:30|319.6|319.1|319.6|319.1|319.6|319.1|319.6|319.1|722
1737631960000|2025-01-23 11:32:40|||||||||49
1737632010000|2025-01-23 11:33:30|||||||||2
1737632020000|2025-01-23 11:33:40|319.4|318.8|319.3|318.8|319.4|318.8|319.3|318.8|447
1737632040000|2025-01-23 11:34:00|319.2||319.2||319.2||319.2||205
1737632060000|2025-01-23 11:34:20|319||319||319||319||0
1737632110000|2025-01-23 11:35:10|||||||||1411
1737632160000|2025-01-23 11:36:00|||||||||1000
1737632170000|2025-01-23 11:36:10|319.2|318.9|319.2|318.9|319.2|318.9|319.2|318.9|684
1737632180000|2025-01-23 11:36:20|319.1|318.8|319.1|318.8|319.1|318.8|319.1|318.8|529
1737632190000|2025-01-23 11:36:30|||||||||900
1737632280000|2025-01-23 11:38:00|319|318.5|319.1|318.7|319.1|318.7|319|318.4|662
1737632290000|2025-01-23 11:38:10||318.6||318.6||318.6||318.6|0
1737632320000|2025-01-23 11:38:40|319.2|318.8|319.2|318.8|319.2|318.8|319.2|318.8|252
1737632330000|2025-01-23 11:38:50|319.3|319|319.3|319|319.3|319|319.3|319|274
1737632340000|2025-01-23 11:39:00|||||||||205
1737632370000|2025-01-23 11:39:30|||||||||133
1737632620000|2025-01-23 11:43:40|||||||||500
1737632700000|2025-01-23 11:45:00|319.2|318.9|319.2|318.9|319.2|318.9|319.2|318.9|0
1737632750000|2025-01-23 11:45:50|||||||||123
1737632760000|2025-01-23 11:46:00|319.1|318.5|319|318.5|319.1|318.5|319|318.5|149
1737632770000|2025-01-23 11:46:10||318.4||318.4||318.4||318.4|0
1737632780000|2025-01-23 11:46:20|||||||||149
1737632820000|2025-01-23 11:47:00|||||||||1559
1737632920000|2025-01-23 11:48:40|318.9|318.5|318.9|318.4|318.9|318.5|318.9|318.4|31
1737632930000|2025-01-23 11:48:50|||||||||3121
1737632950000|2025-01-23 11:49:10|318.8||318.8||318.8||318.8||0
1737632980000|2025-01-23 11:49:40|||||||||450
1737632990000|2025-01-23 11:49:50|318.7||318.8||318.8||318.7||205
1737633000000|2025-01-23 11:50:00|||||||||193
1737633050000|2025-01-23 11:50:50|318.9|318.5|318.9|318.5|318.9|318.5|318.9|318.5|248
1737633060000|2025-01-23 11:51:00|319|318.8|319.1|318.8|319.1|318.9|319|318.8|105
1737633070000|2025-01-23 11:51:10|||||||||400
1737633120000|2025-01-23 11:52:00|319|318.7|319.1|318.8|319.1|318.8|318.9|318.6|822
1737633170000|2025-01-23 11:52:50|||||||||2500
1737633180000|2025-01-23 11:53:00|319.2|319|319.2|319|319.2|319|319.2|319|182
1737633200000|2025-01-23 11:53:20|319.1||319.1||319.1||319.1||284
1737633210000|2025-01-23 11:53:30|319.2||319.2||319.2||319.2||0
1737633290000|2025-01-23 11:54:50|||||||||710
1737633310000|2025-01-23 11:55:10|319.1|318.7|319.1|318.7|319.1|318.7|319.1|318.7|51
1737633330000|2025-01-23 11:55:30|319.2|318.8|319|318.6|319.2|318.8|319|318.6|0
1737633410000|2025-01-23 11:56:50|||||||||565
1737633510000|2025-01-23 11:58:30|318.9||318.9||318.9||318.9||1000
1737633540000|2025-01-23 11:59:00|||||||||962
1737633560000|2025-01-23 11:59:20|||||||||601
1737633590000|2025-01-23 11:59:50|318.8|318.4|318.6|318.2|318.8|318.4|318.6|318.2|63
1737633600000|2025-01-23 12:00:00|318.5|318.1|318.6|318.5|318.6|318.5|318.5|318.1|737
1737633610000|2025-01-23 12:00:10|318.9|318.6|319.3|318.8|319.3|319|318.9|318.6|260
1737633620000|2025-01-23 12:00:20||318.7||318.7||318.7||318.7|1181
1737633640000|2025-01-23 12:00:40|||||||||10
1737633720000|2025-01-23 12:02:00|||||||||8
1737633750000|2025-01-23 12:02:30|319.1|318.5|319.1|318.5|319.1|318.5|319.1|318.5|0
1737633760000|2025-01-23 12:02:40|319||318.9||319||318.9||0
1737633830000|2025-01-23 12:03:50|319|318.7|319|318.6|319|318.7|319|318.6|765
1737633860000|2025-01-23 12:04:20||318.5||318.5||318.5||318.5|0
1737633880000|2025-01-23 12:04:40|||||||||2500
1737633960000|2025-01-23 12:06:00||318.6||318.6||318.6||318.6|804
1737633990000|2025-01-23 12:06:30|318.8|318.5|318.8|318.5|318.8|318.5|318.8|318.5|1022
1737634020000|2025-01-23 12:07:00|318.9|318.4|318.9|318.5|318.9|318.5|318.9|318.4|409
1737634030000|2025-01-23 12:07:10|319|318.7|319|318.7|319|318.7|319|318.7|63
1737634050000|2025-01-23 12:07:30|318.9|318.4|318.9|318.4|318.9|318.4|318.9|318.4|170
1737634060000|2025-01-23 12:07:40|319|318.3|319|318.6|319|318.6|319|318.3|0
1737634070000|2025-01-23 12:07:50|318.8|318.3|318.8|318.3|318.8|318.3|318.8|318.3|0
1737634080000|2025-01-23 12:08:00|318.9|318.2|318.7|318.2|318.9|318.2|318.7|318.2|0
1737634090000|2025-01-23 12:08:10|318.5|318.1|318.1|317.7|318.6|318.1|318.1|317.7|316
1737634100000|2025-01-23 12:08:20|317.5|317|317.6|317|317.6|317|317.5|317|714
1737634120000|2025-01-23 12:08:40|317.5||317.5||317.5||317.5||722
1737634200000|2025-01-23 12:10:00|317.6|317.3|317.6|317.2|317.6|317.3|317.6|317.2|47
1737634280000|2025-01-23 12:11:20|317.8|317.4|317.8|317.6|317.8|317.6|317.8|317.4|320
1737634290000|2025-01-23 12:11:30||317.5||317.5||317.5||317.5|808
1737634500000|2025-01-23 12:15:00|||||||||900
1737634540000|2025-01-23 12:15:40|317.7|317.1|317.6|317.1|317.7|317.1|317.6|317.1|466
1737634650000|2025-01-23 12:17:30|317.5||317.5||317.5||317.5||927
1737634660000|2025-01-23 12:17:40|317.3|317|317.3|317.1|317.3|317.1|317.3|317|301
1737634670000|2025-01-23 12:17:50|317.6|317.2|317.6|317.2|317.6|317.2|317.6|317.2|35
1737634720000|2025-01-23 12:18:40|317.5|317.1|317.5|317.1|317.5|317.1|317.5|317.1|0
1737634740000|2025-01-23 12:19:00|317.3|317|317.3|317|317.3|317|317.3|317|149
1737634760000|2025-01-23 12:19:20|317.2||317.2||317.2||317.2||0
1737634810000|2025-01-23 12:20:10||316.6||316.6||316.6||316.6|63
1737634860000|2025-01-23 12:21:00|317.1|316.7|317.1|316.7|317.2|316.7|317.1|316.7|567
1737634880000|2025-01-23 12:21:20|||||||||213
1737634950000|2025-01-23 12:22:30|317|316.6|316.9|316.6|317|316.6|316.9|316.6|300
1737634960000|2025-01-23 12:22:40|317.1|316.8|317.1|316.8|317.1|316.8|317.1|316.8|53
1737634970000|2025-01-23 12:22:50||316.7||316.7||316.7||316.7|53
1737634990000|2025-01-23 12:23:10|||||||||3590
1737635020000|2025-01-23 12:23:40|||||||||3590
1737635040000|2025-01-23 12:24:00|317.3|317|317.3|317|317.3|317|317.3|317|213
1737635060000|2025-01-23 12:24:20|317.2||317.2||317.2||317.2||0
1737635100000|2025-01-23 12:25:00|317.4|317.1|317.4|317|317.4|317.1|317.3|317|2717
1737635110000|2025-01-23 12:25:10|316.5|316.3|316.5|316.3|316.5|316.3|316.5|316.3|1000
1737635120000|2025-01-23 12:25:20|316.4|316.2|316.8|316.4|316.8|316.4|316.4|316|1594
1737635130000|2025-01-23 12:25:30||316.3||316.3||316.3||316.3|0
1737635140000|2025-01-23 12:25:40|316.9||316.9||316.9||316.9||0
1737635170000|2025-01-23 12:26:10|||||||||617
1737635180000|2025-01-23 12:26:20|316.8||316.9||316.9||316.8||440
1737635190000|2025-01-23 12:26:30|316.8||316.8||316.8||316.8||3
1737635230000|2025-01-23 12:27:10|315.8|315.3|315.7|315.2|315.8|315.3|315.7|315.2|131
1737635330000|2025-01-23 12:28:50|315.5||315.5||315.5||315.5||158
1737635340000|2025-01-23 12:29:00|||||||||60
1737635350000|2025-01-23 12:29:10|315.4|315.1|315.4|315.1|315.4|315.1|315.4|315.1|1600
1737635360000|2025-01-23 12:29:20|315.3|315.2|315.5|315.2|315.5|315.2|315.3|315.2|847
1737635370000|2025-01-23 12:29:30|314.8|314.6|315.3|315.2|315.3|315.2|314.8|314.6|275
1737635380000|2025-01-23 12:29:40|315.9|315.7|316.5|316.2|316.5|316.2|315.9|315.7|2199
1737635390000|2025-01-23 12:29:50|||||||||1000
1737635400000|2025-01-23 12:30:00|316.3|315.8|316.2|315.7|316.3|315.8|316.2|315.7|539
1737635410000|2025-01-23 12:30:10|316.1||316.1||316.1||316.1||0
1737635450000|2025-01-23 12:30:50|316.3|315.8|316.1|315.7|316.3|315.8|316.1|315.7|9207
1737635470000|2025-01-23 12:31:10|316.5|315.8|316.5|316.1|316.5|316.3|316.4|315.8|872
1737635480000|2025-01-23 12:31:20|||||||||577
1737635500000|2025-01-23 12:31:40|||||||||1928
1737635560000|2025-01-23 12:32:40|||||||||627
1737635710000|2025-01-23 12:35:10|316.1|315.9|315.2|314.7|316.5|316.3|315.2|314.7|3668
1737635720000|2025-01-23 12:35:20|314.8|314.3|314.9|314.5|314.9|314.5|314.7|314.2|1588
1737635730000|2025-01-23 12:35:30|||||||||213
1737635750000|2025-01-23 12:35:50|||||||||1579
1737635780000|2025-01-23 12:36:20|||||||||500
1737635820000|2025-01-23 12:37:00|314.6|314.2|314.3|313.7|314.6|314.2|314|313.7|567
1737635830000|2025-01-23 12:37:10|||||||||796
1737635840000|2025-01-23 12:37:20|314.2|313.4|314.1|313.4|314.2|313.4|314.1|313.4|42
1737635860000|2025-01-23 12:37:40|||||||||31
1737635880000|2025-01-23 12:38:00|314|313.5|314|313.5|314.1|313.5|314|313.5|730
1737635890000|2025-01-23 12:38:10|||||||||1583
1737635900000|2025-01-23 12:38:20|314.1||314.1||314.1||314.1||0
1737635980000|2025-01-23 12:39:40|313.6|313.4|313.6|313.4|313.6|313.4|313.6|313.4|18171
1737636020000|2025-01-23 12:40:20|313.8||313.9||313.9||313.8||722
1737636030000|2025-01-23 12:40:30|||||||||5000
1737636100000|2025-01-23 12:41:40|||||||||1
1737636110000|2025-01-23 12:41:50|314|313.5|314|313.4|314|313.5|314|313.4|135
1737636130000|2025-01-23 12:42:10|313.9||313.9||313.9||313.9||0
1737636140000|2025-01-23 12:42:20|||||||||1000
1737636150000|2025-01-23 12:42:30|314||314||314||314||7891
1737636180000|2025-01-23 12:43:00|||||||||9347
1737636220000|2025-01-23 12:43:40|314.1||314||314.1||314||0
1737636230000|2025-01-23 12:43:50|314.5|314.1|314.5|314|314.5|314.1|314.5|314|652
1737636260000|2025-01-23 12:44:20|||||||||20
1737636280000|2025-01-23 12:44:40|314.6|314.3|314.8|314.3|314.8|314.3|314.6|314.3|266
1737636290000|2025-01-23 12:44:50|314.7||314.5||314.8||314.5||15
1737636300000|2025-01-23 12:45:00|314.4|314|314.4|314|314.4|314|314.4|314|141
1737636310000|2025-01-23 12:45:10|314.5||314.5||314.5||314.5||0
1737636380000|2025-01-23 12:46:20|314.4||314.4||314.4||314.4||0
1737636400000|2025-01-23 12:46:40|314.3||314.3||314.3||314.3||153
1737636410000|2025-01-23 12:46:50|314.4||314.4||314.4||314.4||0
1737636450000|2025-01-23 12:47:30|314.8|314.3|314.8|314.2|314.8|314.3|314.8|314.2|1799
1737636470000|2025-01-23 12:47:50|314.7|314.1|314.7|314.1|314.7|314.1|314.7|314.1|756
1737636480000|2025-01-23 12:48:00|314.1|313.7|313.8|313.1|314.1|313.7|313.8|313.1|941
1737636490000|2025-01-23 12:48:10|313.9|313.5|313.9|313.5|313.9|313.5|313.9|313.5|0
1737636520000|2025-01-23 12:48:40|313.5|312.9|313.5|312.9|313.5|312.9|313.5|312.9|2020
1737636530000|2025-01-23 12:48:50|313.4||313.4||313.4||313.4||1239
1737636540000|2025-01-23 12:49:00||312.8||312.8||312.8||312.8|790
1737636550000|2025-01-23 12:49:10|313.3||313.3||313.3||313.3||0
1737636560000|2025-01-23 12:49:20||313||313||313||313|0
1737636570000|2025-01-23 12:49:30|||||||||300
1737636600000|2025-01-23 12:50:00|313.1|312.8|313.1|312.8|313.2|312.8|313.1|312.8|1560
1737636620000|2025-01-23 12:50:20|313|312.7|313|312.7|313.1|312.7|313|312.7|1101
1737636630000|2025-01-23 12:50:30|313.1||313.1||313.1||313.1||0
1737636650000|2025-01-23 12:50:50|313|312.4|313|312.4|313|312.4|313|312.4|790
1737636660000|2025-01-23 12:51:00|312.8|312.5|313|312.5|313|312.5|312.8|312.5|549
1737636680000|2025-01-23 12:51:20|312.7|312.2|312.7|312.2|312.7|312.2|312.7|312.2|2020
1737636700000|2025-01-23 12:51:40||312.1||312.1||312.1||312.1|34
1737636710000|2025-01-23 12:51:50|312.9|312.5|313|312.6|313.1|312.6|312.9|312.5|301
1737636720000|2025-01-23 12:52:00|313.1|312.7|313.3|313.1|313.4|313.1|313|312.7|93
1737636740000|2025-01-23 12:52:20|313.2|313|313.2|313|313.3|313|313.2|313|2685
1737636750000|2025-01-23 12:52:30||312.7||312.7||312.7||312.7|188
1737636760000|2025-01-23 12:52:40|||||||||500
1737636780000|2025-01-23 12:53:00|||||||||5236
1737636800000|2025-01-23 12:53:20|||||||||681
1737636820000|2025-01-23 12:53:40|||||||||1588
1737636840000|2025-01-23 12:54:00|313||312.9||313||312.9||7
1737636850000|2025-01-23 12:54:10|313.2|312.6|313.2|312.8|313.2|312.8|313.2|312.6|27
1737636860000|2025-01-23 12:54:20|313.5|313.1|313.7|313.1|313.7|313.1|313.5|313.1|288
1737636870000|2025-01-23 12:54:30|||||||||31
1737636890000|2025-01-23 12:54:50||313.2||313.2||313.2||313.2|0
1737636910000|2025-01-23 12:55:10|313.6||313.6||313.6||313.6||0
1737636920000|2025-01-23 12:55:20|313.7||313.7||313.7||313.7||1261
1737636930000|2025-01-23 12:55:30|||||||||135
1737636940000|2025-01-23 12:55:40|||||||||346
1737637200000|2025-01-23 13:00:00|313.6||313.5||313.6||313.5||0
1737637220000|2025-01-23 13:00:20|313.4||313.4||313.5||313.4||197
1737637240000|2025-01-23 13:00:40|||||||||5100
1737637280000|2025-01-23 13:01:20|313.5|313.4|313.8|313.6|313.8|313.6|313.5|313.4|706
1737637290000|2025-01-23 13:01:30|313.7|313.8|314.5|313.8|314.5|313.8|313.7|313.8|114
1737637310000|2025-01-23 13:01:50|315|314.2|315.1|314.4|315.1|314.4|315|314.2|350
1737637320000|2025-01-23 13:02:00|315|314.5|315|314.5|315|314.5|315|314.5|0
1737637330000|2025-01-23 13:02:10|315.5|314.6|315.5|314.9|315.5|314.9|315.5|314.6|225
1737637340000|2025-01-23 13:02:20|315.6||315.8||315.8||315.6||0
1737637350000|2025-01-23 13:02:30||315.1||315.1||315.1||315.1|0
1737637360000|2025-01-23 13:02:40||315.2||315.2||315.2||315.2|0
1737637370000|2025-01-23 13:02:50|315.9|315.4|315.9|315.4|315.9|315.4|315.9|315.4|0
1737637380000|2025-01-23 13:03:00|||||||||722
1737637450000|2025-01-23 13:04:10|315.8||315.8||315.8||315.8||51
1737637460000|2025-01-23 13:04:20|315.7|315.2|315.8|315.2|315.8|315.2|315.7|315.2|617
1737637470000|2025-01-23 13:04:30|315.7||315.7||315.7||315.7||0
1737637500000|2025-01-23 13:05:00||315.3||315.3||315.3||315.3|0
1737637560000|2025-01-23 13:06:00|||||||||640
1737637630000|2025-01-23 13:07:10|315.4|315.2|315.4|315|315.4|315.2|315.4|315|418
1737637640000|2025-01-23 13:07:20|315.3||315.3||315.4||315.3||0
1737637660000|2025-01-23 13:07:40|315.1|314.7|315|314.7|315.1|314.7|315|314.7|211
1737637670000|2025-01-23 13:07:50|315.1|314.6|315.1|314.6|315.1|314.6|315.1|314.6|103
1737637680000|2025-01-23 13:08:00|315|314.7|315|314.6|315|314.7|315|314.6|0
1737637690000|2025-01-23 13:08:10||314.7||314.6||314.7||314.6|0
1737637700000|2025-01-23 13:08:20||314.7||314.6||314.7||314.6|16
1737637740000|2025-01-23 13:09:00|314.9|314.4|314.9|314.7|314.9|314.7|314.9|314.4|0
1737637780000|2025-01-23 13:09:40|314.8||314.8||314.8||314.8||0
1737637790000|2025-01-23 13:09:50||314.4||314.4||314.4||314.4|1000
1737637830000|2025-01-23 13:10:30|314.7||314.7||314.7||314.7||229
1737637840000|2025-01-23 13:10:40|||||||||2000
1737637880000|2025-01-23 13:11:20||314.5||314.5||314.5||314.5|205
1737637920000|2025-01-23 13:12:00|314.5|314.2|314.6|314.2|314.7|314.4|314.5|314.2|775
1737637940000|2025-01-23 13:12:20|314.8|314.6|314.8|314.6|314.8|314.6|314.8|314.6|1766
1737637950000|2025-01-23 13:12:30||314.4||314.4||314.4||314.4|352
1737637960000|2025-01-23 13:12:40||314.3||314.4||314.4||314.3|0
1737637970000|2025-01-23 13:12:50|314.7|314.3|314.5|314.2|314.7|314.3|314.3|314.1|663
1737637990000|2025-01-23 13:13:10||314.1||314.1||314.1||314.1|78
1737638000000|2025-01-23 13:13:20|||||||||1475
1737638110000|2025-01-23 13:15:10|||||||||172
1737638120000|2025-01-23 13:15:20|314.3|313.9|314.3|313.9|314.3|313.9|314.3|313.9|28
1737638190000|2025-01-23 13:16:30|314.2||314.1||314.2||314.1||1112
1737638240000|2025-01-23 13:17:20|314|313.5|313.7|313.3|314|313.5|313.6|313.3|1074
1737638250000|2025-01-23 13:17:30|313.5||313.5||313.6||313.4||511
1737638260000|2025-01-23 13:17:40|||||||||633
1737638280000|2025-01-23 13:18:00|313.4|313|313.1|312.7|313.4|313|313.1|312.7|242
1737638310000|2025-01-23 13:18:30|||||||||12520
1737638350000|2025-01-23 13:19:10|313|312.6|313|312.6|313|312.6|313|312.6|0
1737638370000|2025-01-23 13:19:30|312.9|312.4|312.9|312.4|312.9|312.4|312.9|312.4|634
1737638380000|2025-01-23 13:19:40|312.8||312.8||312.8||312.8||0
1737638410000|2025-01-23 13:20:10|||||||||205
1737638440000|2025-01-23 13:20:40|||||||||37
1737638450000|2025-01-23 13:20:50|||||||||6080
1737638500000|2025-01-23 13:21:40|313.1|312.8|313.5|313.1|313.5|313.2|313.1|312.6|975
1737638630000|2025-01-23 13:23:50|||||||||1669
1737638650000|2025-01-23 13:24:10|||||||||5750
1737638660000|2025-01-23 13:24:20|||||||||9000
1737638670000|2025-01-23 13:24:30|||||||||3
1737638680000|2025-01-23 13:24:40||313.2||313.2||313.2||313.2|50
1737638740000|2025-01-23 13:25:40|313.2|312.9|313|312.7|313.2|312.9|313|312.7|333
1737638750000|2025-01-23 13:25:50|312.9||312.9||312.9||312.9||0
1737638760000|2025-01-23 13:26:00|312.8|312.4|312.9|312.3|312.9|312.4|312.8|312.3|349
1737638770000|2025-01-23 13:26:10||312.4||312.4||312.4||312.4|1000
1737638800000|2025-01-23 13:26:40||312.3||312.3||312.3||312.3|722
1737638840000|2025-01-23 13:27:20|||||||||952
1737638850000|2025-01-23 13:27:30|312.8|312.1|312.7|312.1|312.8|312.1|312.6|312.1|100
1737638880000|2025-01-23 13:28:00|312.6||312.6||312.6||312.6||0
1737638950000|2025-01-23 13:29:10||312||312||312||312|47
1737638960000|2025-01-23 13:29:20|312.4|312.1|311.7|310.8|312.4|312.1|311.7|310.8|301
1737638970000|2025-01-23 13:29:30|311.6||311.6||311.6||311.6||257
1737638990000|2025-01-23 13:29:50|311.9|311.3|311.9|311.5|311.9|311.5|311.9|311.3|152
1737639000000|2025-01-23 13:30:00||311.3||311.3||311.3||311.3|960
1737639010000|2025-01-23 13:30:10|312.1|311.5|312.1|311.5|312.1|311.5|312.1|311.5|4505
1737639020000|2025-01-23 13:30:20|312||312.1||312.1||312||0
1737639080000|2025-01-23 13:31:20|||||||||20213
1737639090000|2025-01-23 13:31:30|312|311.7|312|311.7|312|311.7|312|311.7|267
1737639190000|2025-01-23 13:33:10|||||||||2000
1737639230000|2025-01-23 13:33:50|312.4|312.1|312|311.8|312.4|312.1|312|311.8|3022
1737639240000|2025-01-23 13:34:00|312.3|312.1|312.3|311.9|312.3|312.1|312.3|311.9|77
1737639260000|2025-01-23 13:34:20|||||||||9318
1737639270000|2025-01-23 13:34:30|312.4|312.1|312.5|312.2|312.5|312.2|312.4|312.1|2838
1737639310000|2025-01-23 13:35:10|312.7|312.3|312.7|312.3|312.7|312.3|312.7|312.3|1010
1737639440000|2025-01-23 13:37:20|313.3|312.8|313.4|312.8|313.4|312.8|313.3|312.8|626
1737639470000|2025-01-23 13:37:50|313.3||313.4||313.4||313.3||43
1737639500000|2025-01-23 13:38:20||312.9||312.9||312.9||312.9|150
1737639510000|2025-01-23 13:38:30|313.2|312.7|313.2|312.7|313.2|312.7|313.2|312.7|93
1737639590000|2025-01-23 13:39:50|312.8|312.5|312.8|312.5|312.8|312.5|312.8|312.5|282
1737639600000|2025-01-23 13:40:00|||||||||161
1737639610000|2025-01-23 13:40:10|||||||||538
1737639620000|2025-01-23 13:40:20|||||||||6000
1737639650000|2025-01-23 13:40:50|312.7|312.6|312.8|312.6|312.8|312.6|312.7|312.6|13
1737639680000|2025-01-23 13:41:20|312.5|312.3|312.4|312.2|312.5|312.3|312.4|312.2|877
1737639700000|2025-01-23 13:41:40|||||||||1500
1737639720000|2025-01-23 13:42:00|||||||||1
1737639760000|2025-01-23 13:42:40|312.2|312.1|312.2|312|312.2|312.1|312.2|312|2855
1737639790000|2025-01-23 13:43:10|312.4|312.1|312.4|312|312.4|312.1|312.4|312|194
1737639810000|2025-01-23 13:43:30|||||||||300
1737639830000|2025-01-23 13:43:50|313.3|312.6|313.3|312.7|313.3|312.7|313.3|312.6|2358
1737639870000|2025-01-23 13:44:30||313||312.9||313||312.9|605
1737639880000|2025-01-23 13:44:40||312.8||312.8||312.8||312.8|0
1737639900000|2025-01-23 13:45:00|313.2||313.2||313.2||313.2||205
1737639930000|2025-01-23 13:45:30|313.3||313.4||313.4||313.3||0
1737640070000|2025-01-23 13:47:50|313.5|312.9|313.6|312.9|313.6|312.9|313.5|312.9|13
1737640080000|2025-01-23 13:48:00|313.7||313.7||313.7||313.7||339
1737640090000|2025-01-23 13:48:10||313.1||313.1||313.1||313.1|0
1737640120000|2025-01-23 13:48:40|314|313.7|314.2|313.9|314.2|313.9|314|313.7|1025
1737640130000|2025-01-23 13:48:50|||||||||1867
1737640150000|2025-01-23 13:49:10|314.1||314.1||314.1||314.1||205
1737640170000|2025-01-23 13:49:30|314.2|314|314.2|314|314.2|314|314.2|314|179
1737640190000|2025-01-23 13:49:50|314|313.8|313.8|313.6|314|313.8|313.8|313.6|320
1737640200000|2025-01-23 13:50:00||313.5||313.5||313.5||313.5|0
1737640250000|2025-01-23 13:50:50|||||||||77
1737640260000|2025-01-23 13:51:00|||||||||1583
1737640350000|2025-01-23 13:52:30|313.7|312.8|313.2|312.8|313.7|312.8|313.2|312.8|5
1737640540000|2025-01-23 13:55:40|||||||||63
1737640680000|2025-01-23 13:58:00|||||||||31
1737640730000|2025-01-23 13:58:50|||||||||28
1737640760000|2025-01-23 13:59:20|312.8|312.6|312.8|312.6|312.8|312.6|312.8|312.6|789
1737640790000|2025-01-23 13:59:50|||||||||851
1737640800000|2025-01-23 14:00:00|312.9|312.7|313|312.7|313|312.7|312.9|312.6|357
1737640870000|2025-01-23 14:01:10||312.8||312.8||312.8||312.8|0
1737640940000|2025-01-23 14:02:20||312.7||312.7||312.7||312.7|0
1737640970000|2025-01-23 14:02:50|||||||||1
1737640990000|2025-01-23 14:03:10|312.9||312.9||312.9||312.9||0
1737641020000|2025-01-23 14:03:40||312.6||312.6||312.6||312.6|29
1737641040000|2025-01-23 14:04:00|312.8||312.8||312.8||312.8||1112
1737641050000|2025-01-23 14:04:10||312.4||312.4||312.4||312.4|455
1737641060000|2025-01-23 14:04:20|||||||||600
1737641080000|2025-01-23 14:04:40|||||||||653
1737641110000|2025-01-23 14:05:10|312.7||312.7||312.7||312.7||0
1737641140000|2025-01-23 14:05:40|||||||||17
1737641200000|2025-01-23 14:06:40|||||||||135
1737641230000|2025-01-23 14:07:10|312.6||312.6||312.6||312.6||0
1737641250000|2025-01-23 14:07:30|||||||||2700
1737641260000|2025-01-23 14:07:40|||||||||159
1737641270000|2025-01-23 14:07:50|||||||||205
1737641280000|2025-01-23 14:08:00|312.7|312.5|312.7|312.5|312.7|312.5|312.7|312.5|52
1737641300000|2025-01-23 14:08:20|312.8|312.6|312.8|312.4|312.8|312.6|312.7|312.4|541
1737641310000|2025-01-23 14:08:30|312.7|312.3|312.7|312.3|312.7|312.3|312.7|312.3|0
1737641320000|2025-01-23 14:08:40|312.8||312.8||312.8||312.8||10
1737641340000|2025-01-23 14:09:00||312.4||312.4||312.4||312.4|0
1737641350000|2025-01-23 14:09:10||312.3||312.3||312.3||312.3|0
1737641360000|2025-01-23 14:09:20|312.7||312.7||312.7||312.7||0
1737641430000|2025-01-23 14:10:30|||||||||65
1737641440000|2025-01-23 14:10:40|||||||||404
1737641470000|2025-01-23 14:11:10|||||||||22
1737641480000|2025-01-23 14:11:20|||||||||359
1737641530000|2025-01-23 14:12:10|||||||||318
1737641540000|2025-01-23 14:12:20||312.4||312.4||312.4||312.4|318
1737641600000|2025-01-23 14:13:20|||||||||29
1737641610000|2025-01-23 14:13:30|||||||||1112
1737641630000|2025-01-23 14:13:50|312.4|312.2|312.3|312.1|312.4|312.2|312.3|312.1|1782
1737641640000|2025-01-23 14:14:00|312.4|312.2|312.6|312.4|312.6|312.4|312.4|312.2|1601
1737641700000|2025-01-23 14:15:00|312.5||312.5||312.5||312.5||0
1737641710000|2025-01-23 14:15:10|312.4|312.2|312.7|312.5|312.7|312.5|312.3|312.1|2403
1737641720000|2025-01-23 14:15:20|||||||||25247
1737641730000|2025-01-23 14:15:30|312.6|312.4|312.4|312.1|312.6|312.4|312.4|312.1|1297
1737641740000|2025-01-23 14:15:40|312.3||312.3||312.3||312.3||0
1737641800000|2025-01-23 14:16:40|312.5|312.7|313|312.7|313|312.7|312.5|312.7|733
1737641820000|2025-01-23 14:17:00|||||||||550
1737641850000|2025-01-23 14:17:30|||||||||212
1737641910000|2025-01-23 14:18:30|||||||||106
1737641940000|2025-01-23 14:19:00|312.9|312.5|312.9|312.5|312.9|312.5|312.9|312.5|243
1737641960000|2025-01-23 14:19:20|||||||||100
1737641990000|2025-01-23 14:19:50|312.8||312.8||312.8||312.8||159
1737642020000|2025-01-23 14:20:20|312.7||312.7||312.7||312.7||0
1737642070000|2025-01-23 14:21:10|||||||||2500
1737642140000|2025-01-23 14:22:20|||||||||1112
1737642160000|2025-01-23 14:22:40|||||||||193
1737642190000|2025-01-23 14:23:10|312.9|312.7|312.9|312.7|312.9|312.7|312.9|312.7|90
1737642210000|2025-01-23 14:23:30|313|312.8|313|312.7|313|312.8|313|312.7|945
1737642230000|2025-01-23 14:23:50|||||||||2
1737642240000|2025-01-23 14:24:00|313.3|312.8|313.9|313.5|313.9|313.5|313.3|312.8|1288
1737642260000|2025-01-23 14:24:20|314||314||314||314||31
1737642280000|2025-01-23 14:24:40|314.1||314.1||314.1||314.1||0
1737642330000|2025-01-23 14:25:30|314|313.4|313.8|313.4|314|313.4|313.8|313.4|722
1737642350000|2025-01-23 14:25:50|313.1|313|313.5|313|313.5|313|313.1|313|2008
1737642480000|2025-01-23 14:28:00|||||||||1850
1737642570000|2025-01-23 14:29:30||313.1||313.1||313.1||313.1|0
1737642600000|2025-01-23 14:30:00|313.4||313.4||313.4||313.4||124
1737642620000|2025-01-23 14:30:20|313.3|313.2|313.3|313|313.3|313.2|313.3|313|824
1737642630000|2025-01-23 14:30:30|313.2||313.2||313.2||313.2||72
1737642680000|2025-01-23 14:31:20|313|312.8|313|312.8|313|312.8|313|312.8|2657
1737642700000|2025-01-23 14:31:40|||||||||428
1737642720000|2025-01-23 14:32:00|313.3|312.9|313.3|312.9|313.3|312.9|313.3|312.9|280
1737642740000|2025-01-23 14:32:20|313.5|313.3|313.5|313.3|313.5|313.3|313.5|313.3|555
1737642770000|2025-01-23 14:32:50|||||||||129
1737642780000|2025-01-23 14:33:00|313.4|313.1|313.4|313.1|313.4|313.1|313.4|313.1|77
1737642810000|2025-01-23 14:33:30|313.2|313|313.3|313|313.3|313|313.2|313|239
1737642820000|2025-01-23 14:33:40||312.9||312.9||312.9||312.9|575
1737642880000|2025-01-23 14:34:40|313.2|312.7|313|312.6|313.2|312.7|312.9|312.6|2392
1737642890000|2025-01-23 14:34:50|312.9||312.9||312.9||312.9||0
1737642900000|2025-01-23 14:35:00|313|312.7|313.3|312.9|313.3|312.9|313|312.7|2558
1737642910000|2025-01-23 14:35:10|313.4|313.2|313.7|313.5|313.7|313.5|313.4|313.2|851
1737642920000|2025-01-23 14:35:20|313.6|313.7|314.2|314|314.2|314|313.6|313.7|340
1737642930000|2025-01-23 14:35:30|314.3|314.1|314.4|314.2|314.4|314.2|314.3|314.1|141
1737642940000|2025-01-23 14:35:40|314.5|314.3|314.6|314.4|314.6|314.4|314.5|314.3|222
1737642950000|2025-01-23 14:35:50|314.5||314.6||314.6||314.5||0
1737642970000|2025-01-23 14:36:10|314.3|314|314.1|314|314.3|314|314.1|314|347
1737642980000|2025-01-23 14:36:20|314|313.5|314.2|313.7|314.2|313.8|314|313.5|1230
1737642990000|2025-01-23 14:36:30||313.6||313.6||313.6||313.6|0
1737643060000|2025-01-23 14:37:40|314.1||314.1||314.1||314.1||760
1737643170000|2025-01-23 14:39:30|313.8|313.5|313.8|313.4|313.8|313.5|313.8|313.4|63
1737643210000|2025-01-23 14:40:10|313.7|313.3|313.6|313.3|313.7|313.3|313.6|313.3|639
1737643220000|2025-01-23 14:40:20|313.4|313.2|313.4|313.2|313.4|313.2|313.4|313.2|130
1737643250000|2025-01-23 14:40:50|313.2|313|313.2|313|313.2|313|313.2|313|1530
1737643260000|2025-01-23 14:41:00|313.1|312.9|313.1|312.6|313.1|312.9|313|312.6|1454
1737643270000|2025-01-23 14:41:10|313||312.8||313||312.8||0
1737643280000|2025-01-23 14:41:20|312.9|312.7|312.9|312.6|312.9|312.7|312.7|312.6|683
1737643300000|2025-01-23 14:41:40|||||||||31
1737643350000|2025-01-23 14:42:30|||||||||922
1737643370000|2025-01-23 14:42:50|312.8||312.8||312.8||312.8||1108
1737643380000|2025-01-23 14:43:00|312.7|312.4|312.7|312.3|312.7|312.4|312.7|312.3|1
1737643390000|2025-01-23 14:43:10|312.6||312.7||312.7||312.6||0
1737643400000|2025-01-23 14:43:20|||||||||1
1737643440000|2025-01-23 14:44:00|||||||||539
1737643450000|2025-01-23 14:44:10|312.3|312|312|311.6|312.3|312|311.8|311.5|2130
1737643460000|2025-01-23 14:44:20|312.2|311.7|312.2|311.8|312.2|311.9|312.2|311.6|532
1737643470000|2025-01-23 14:44:30|||||||||1054
1737643490000|2025-01-23 14:44:50|312.1||312.2||312.2||312.1||2704
1737643510000|2025-01-23 14:45:10|||||||||4779
1737643520000|2025-01-23 14:45:20|312||312||312||312||265
1737643530000|2025-01-23 14:45:30|311.9|311.6|311.9|311.6|311.9|311.6|311.9|311.6|290
1737643550000|2025-01-23 14:45:50|||||||||1112
1737643580000|2025-01-23 14:46:20|311.8||311.9||311.9||311.8||62
1737643600000|2025-01-23 14:46:40|311.8|311.4|311.7|311.4|311.8|311.4|311.7|311.4|31
1737643610000|2025-01-23 14:46:50|311.4|311.1|310.8|310.3|311.4|311.1|310.8|310.3|847
1737643620000|2025-01-23 14:47:00|310.7|309.8|310|309.7|310.7|309.8|310|309.7|3326
1737643640000|2025-01-23 14:47:20|309.9|309.5|309.9|309.5|309.9|309.5|309.9|309.5|2708
1737643670000|2025-01-23 14:47:50|309.5|309|309.5|308.9|309.5|309|309.5|308.9|241
1737643680000|2025-01-23 14:48:00|309.3|308.8|308.8|308.3|309.3|308.8|308.8|308.1|1850
1737643690000|2025-01-23 14:48:10|309.4|308.9|309.9|309.5|309.9|309.6|309.4|308.9|1422
1737643700000|2025-01-23 14:48:20||309.4||309.5||309.5||309.4|0
1737643710000|2025-01-23 14:48:30||309.4||309.4||309.4||309.4|0
1737643730000|2025-01-23 14:48:50||309.5||309.5||309.5||309.4|0
1737643740000|2025-01-23 14:49:00||309.4||309.4||309.4||309.4|0
1737643750000|2025-01-23 14:49:10||309.5||309.4||309.5||309.4|0
1737643760000|2025-01-23 14:49:20||309.5||309.4||309.5||309.4|0
1737643770000|2025-01-23 14:49:30||309.5||309.4||309.5||309.4|4480
1737643790000|2025-01-23 14:49:50|309.8|309.3|309.6|309.3|309.8|309.3|309.6|309.3|5000
1737643820000|2025-01-23 14:50:20|||||||||4850
1737643850000|2025-01-23 14:50:50|309.8|309.5|309.8|309.5|309.8|309.5|309.8|309.5|341
1737643860000|2025-01-23 14:51:00|||||||||199
1737643890000|2025-01-23 14:51:30|||||||||9635
1737643920000|2025-01-23 14:52:00|||||||||169
1737643950000|2025-01-23 14:52:30|||||||||5963
1737643970000|2025-01-23 14:52:50|310.1|309.7|310.1|309.7|310.1|309.7|310|309.7|30
1737643980000|2025-01-23 14:53:00|310.2|309.8|310.2|310.1|310.2|310.1|310.2|309.8|486
1737643990000|2025-01-23 14:53:10|||||||||418
1737644000000|2025-01-23 14:53:20|310.4|310.2|310.4|310.2|310.4|310.2|310.4|310.2|944
1737644020000|2025-01-23 14:53:40|||||||||334
1737644030000|2025-01-23 14:53:50|310.3|310.1|310.3|309.9|310.3|310.1|310.3|309.9|694
1737644060000|2025-01-23 14:54:20||310||310||310||310|428
1737644070000|2025-01-23 14:54:30|310.7|310.3|310.7|310.3|310.7|310.3|310.7|310.3|748
1737644080000|2025-01-23 14:54:40|||||||||500
1737644110000|2025-01-23 14:55:10||310.4||310.4||310.4||310.4|0
1737644190000|2025-01-23 14:56:30|310.8|310.5|310.8|310.7|310.8|310.7|310.8|310.5|1140
1737644200000|2025-01-23 14:56:40|310.9|311|311.2|311|311.2|311|310.9|311|564
1737644210000|2025-01-23 14:56:50|311.4|311.1|311.6|311.1|311.6|311.2|311.4|311.1|316
1737644220000|2025-01-23 14:57:00|311.7|311.2|311.7|311.2|311.7|311.2|311.7|311.2|169
1737644230000|2025-01-23 14:57:10|311.8|311.4|311.8|311.3|311.8|311.4|311.8|311.3|0
1737644240000|2025-01-23 14:57:20|311.9||311.8||311.9||311.8||0
1737644270000|2025-01-23 14:57:50|311.9|311.5|311.9|311.5|311.9|311.5|311.9|311.5|0
1737644300000|2025-01-23 14:58:20|311.7|311.4|311.8|311.3|311.8|311.4|311.7|311.3|1002
1737644320000|2025-01-23 14:58:40||311.4||311.6||311.6||311.3|619
1737644330000|2025-01-23 14:58:50|311.7|311.4|311.7|311.4|311.7|311.4|311.7|311.4|179
1737644390000|2025-01-23 14:59:50|311.8|311.5|311.8|311.4|311.8|311.5|311.7|311.4|35
1737644410000|2025-01-23 15:00:10|311.7|311.3|311.7|311.5|311.7|311.5|311.7|311.2|0
1737644420000|2025-01-23 15:00:20|311.6|311.2|311.4|311.2|311.7|311.2|311.4|311.2|457
1737644430000|2025-01-23 15:00:30|311.3|310.8|311.4|310.8|311.4|310.8|311.3|310.8|571
1737644500000|2025-01-23 15:01:40|||||||||1500
1737644510000|2025-01-23 15:01:50|||||||||1
1737644520000|2025-01-23 15:02:00|311.8|311.1|312.3|311.7|312.3|311.7|311.7|311.1|1699
1737644550000|2025-01-23 15:02:30|312.2|312|312.2|311.8|312.2|312|312.2|311.8|28
1737644560000|2025-01-23 15:02:40|312.3||312.3||312.3||312.3||2
1737644570000|2025-01-23 15:02:50|||||||||2677
1737644710000|2025-01-23 15:05:10||311.9||311.9||311.9||311.9|851
1737644720000|2025-01-23 15:05:20|312.1|311.7|311.8|311.6|312.1|311.7|311.8|311.6|2369
1737644730000|2025-01-23 15:05:30||311.5||311.3||311.5||311.3|522
1737644750000|2025-01-23 15:05:50|||||||||2209
1737644760000|2025-01-23 15:06:00|312|311.8|312.5|312.2|312.6|312.2|312|311.8|327
1737644800000|2025-01-23 15:06:40|||||||||1590
1737644860000|2025-01-23 15:07:40|312.8|312.4|312.8|312.4|312.8|312.4|312.8|312.4|152
1737644870000|2025-01-23 15:07:50|312.6|312.2|312.7|312.2|312.7|312.2|312.6|312.2|92
1737644890000|2025-01-23 15:08:10|312.9|312.7|312.9|312.7|312.9|312.7|312.9|312.7|80
1737644900000|2025-01-23 15:08:20|||||||||300
1737644910000|2025-01-23 15:08:30|313.1||313.1||313.1||313.1||394
1737644940000|2025-01-23 15:09:00|||||||||4
1737645020000|2025-01-23 15:10:20|313.4|313|313.4|313|313.4|313|313.4|313|572
1737645030000|2025-01-23 15:10:30|313.9|313.2|314|313.5|314|313.5|313.9|313.2|8
1737645060000|2025-01-23 15:11:00|||||||||6
1737645070000|2025-01-23 15:11:10|||||||||131
1737645090000|2025-01-23 15:11:30||313.6||313.6||313.6||313.6|0
1737645120000|2025-01-23 15:12:00|||||||||900
1737645130000|2025-01-23 15:12:10|314.3|313.8|314.3|313.8|314.3|313.8|314.3|313.8|219
1737645160000|2025-01-23 15:12:40|||||||||1800
1737645180000|2025-01-23 15:13:00|314.5|314.1|314.5|314.1|314.5|314.1|314.5|314.1|123
1737645210000|2025-01-23 15:13:30|314.6|314.2|314.6|314.1|314.6|314.2|314.6|314.1|276
1737645220000|2025-01-23 15:13:40|||||||||10946
1737645230000|2025-01-23 15:13:50|314|313.9|314|313.7|314|313.9|314|313.7|856
1737645300000|2025-01-23 15:15:00||313.6||313.6||313.6||313.6|1
1737645320000|2025-01-23 15:15:20|313.8|313.7|313.8|313.3|313.8|313.7|313.8|313.3|1391
1737645350000|2025-01-23 15:15:50|||||||||1683
1737645360000|2025-01-23 15:16:00|313.9|313.4|313.9|313.5|313.9|313.5|313.9|313.4|2049
1737645400000|2025-01-23 15:16:40|313.7||313.7||313.7||313.7||0
1737645410000|2025-01-23 15:16:50|313.6|313.3|313.6|313.3|313.7|313.3|313.6|313.3|68
1737645470000|2025-01-23 15:17:50|||||||||203
1737645480000|2025-01-23 15:18:00|||||||||133
1737645550000|2025-01-23 15:19:10|313.9|313.5|313.9|313.5|313.9|313.5|313.9|313.5|728
1737645610000|2025-01-23 15:20:10|||||||||50
1737645620000|2025-01-23 15:20:20|314.2|313.7|314.2|313.8|314.2|313.8|314.2|313.7|31
1737645680000|2025-01-23 15:21:20|||||||||132
1737645690000|2025-01-23 15:21:30|||||||||50
1737645740000|2025-01-23 15:22:20|||||||||103
1737645770000|2025-01-23 15:22:50|||||||||311
1737645810000|2025-01-23 15:23:30|314.3|313.9|314.3|313.9|314.3|313.9|314.3|313.9|239
1737645830000|2025-01-23 15:23:50||313.8||313.8||313.8||313.8|0
1737645860000|2025-01-23 15:24:20|||||||||12
1737645920000|2025-01-23 15:25:20|314.1||314.1||314.1||314.1||0
1737645970000|2025-01-23 15:26:10|||||||||1142
1737646050000|2025-01-23 15:27:30|314|313.7|314|313.7|314|313.7|314|313.7|37
1737646070000|2025-01-23 15:27:50|313.8|313.6|313.7|313.5|313.8|313.6|313.7|313.5|777
1737646080000|2025-01-23 15:28:00|||||||||630
1737646090000|2025-01-23 15:28:10|313.8|313.2|313.6|313.2|313.8|313.2|313.6|313.2|1675
1737646100000|2025-01-23 15:28:20|||||||||11
1737646170000|2025-01-23 15:29:30|313.2|312.9|313.2|312.9|313.2|312.9|313.2|312.9|770
1737646210000|2025-01-23 15:30:10|313.1|312.8|313.1|312.8|313.1|312.8|313.1|312.8|0
1737646220000|2025-01-23 15:30:20|313.2|312.7|313.2|312.7|313.2|312.8|313.2|312.7|312
1737646230000|2025-01-23 15:30:30|313|312.8|313|312.8|313|312.8|313|312.8|297
1737646250000|2025-01-23 15:30:50|||||||||1000
1737646260000|2025-01-23 15:31:00|313.1|312.9|313.1|312.9|313.1|312.9|313.1|312.9|358
1737646280000|2025-01-23 15:31:20|313.2|313|313.2|313|313.2|313|313.2|313|717
1737646290000|2025-01-23 15:31:30|313.6|313.1|313.6|313.2|313.6|313.2|313.6|313.1|24
1737646300000|2025-01-23 15:31:40||313.4||313.4||313.4||313.4|1047
1737646310000|2025-01-23 15:31:50|313.9|313.5|313.8|313.3|313.9|313.5|313.8|313.3|25
1737646350000|2025-01-23 15:32:30|313.9|313.4|313.9|313.4|313.9|313.4|313.9|313.4|0
1737646390000|2025-01-23 15:33:10|313.8||313.9||313.9||313.8||998
1737646400000|2025-01-23 15:33:20|313.8||313.8||313.8||313.8||0
1737646430000|2025-01-23 15:33:50|||||||||31
1737646530000|2025-01-23 15:35:30|313.6||313.6||313.6||313.6||0
1737646540000|2025-01-23 15:35:40|313.5|313.2|313.5|313.2|313.5|313.2|313.5|313.2|726
1737646570000|2025-01-23 15:36:10|313.6||313.5||313.6||313.5||1112
1737646650000|2025-01-23 15:37:30|313.4||313.4||313.4||313.4||1112
1737646680000|2025-01-23 15:38:00|||||||||722
1737646690000|2025-01-23 15:38:10|313.3|313.1|313.3|312.9|313.3|313.1|313.2|312.9|191
1737646700000|2025-01-23 15:38:20|313.2||313.3||313.3||313.2||0
1737646710000|2025-01-23 15:38:30|313.2||313.2||313.2||313.2||0
1737646740000|2025-01-23 15:39:00|||||||||221
1737646810000|2025-01-23 15:40:10|313|312.6|313|312.6|313|312.6|313|312.6|1300
1737646830000|2025-01-23 15:40:30|313.1|312.7|313|312.8|313.1|312.9|313|312.7|342
1737646840000|2025-01-23 15:40:40|313.6|313.2|313.6|313.2|313.6|313.2|313.6|313.2|493
1737646870000|2025-01-23 15:41:10|313.8|313.3|313.8|313.3|313.8|313.3|313.8|313.3|0
1737646890000|2025-01-23 15:41:30||313.2||313.2||313.2||313.2|0
1737646920000|2025-01-23 15:42:00|313.7|313.1|313.3|312.9|313.7|313.1|313.3|312.9|187
1737646940000|2025-01-23 15:42:20||312.8||312.8||312.8||312.8|0
1737646960000|2025-01-23 15:42:40|313.2|312.6|312.9|312.6|313.2|312.6|312.9|312.6|5
1737646970000|2025-01-23 15:42:50|313|312.5|313|312.5|313|312.5|313|312.5|0
1737646990000|2025-01-23 15:43:10||312.4||312.4||312.4||312.4|0
1737647000000|2025-01-23 15:43:20||312.3||312.5||312.5||312.3|0
1737647030000|2025-01-23 15:43:50||312.4||312.4||312.4||312.3|0
1737647040000|2025-01-23 15:44:00||312.3||312.3||312.4||312.3|0
1737647050000|2025-01-23 15:44:10|312.9|312.2|312.6|312.2|312.9|312.2|312.6|312.2|175
1737647110000|2025-01-23 15:45:10|312.5|312|312.3|312|312.6|312|312.3|311.9|1032
1737647130000|2025-01-23 15:45:30|312.5|312.3|312.5|312.3|312.5|312.3|312.5|312.3|260
1737647140000|2025-01-23 15:45:40|312.4||312.4||312.4||312.4||68
1737647160000|2025-01-23 15:46:00|312.5|312.4|312.5|312.4|312.5|312.4|312.5|312.4|25
1737647200000|2025-01-23 15:46:40|313|312.6|313|312.6|313|312.6|313|312.6|305
1737647210000|2025-01-23 15:46:50|312.9||313||313||312.9||1526
1737647240000|2025-01-23 15:47:20||312.7||312.6||312.7||312.6|0
1737647250000|2025-01-23 15:47:30|||||||||148
1737647320000|2025-01-23 15:48:40|||||||||722
1737647430000|2025-01-23 15:50:30|312.9||312.9||312.9||312.9||2224
1737647440000|2025-01-23 15:50:40|313|312.5|312.6|312.4|313|312.5|312.6|312.4|648
1737647470000|2025-01-23 15:51:10|||||||||238
1737647520000|2025-01-23 15:52:00|312.5|312.1|312.5|312.1|312.5|312.1|312.5|312.1|5
1737647530000|2025-01-23 15:52:10|312.4|312|312.4|312|312.4|312|312.4|312|0
1737647590000|2025-01-23 15:53:10|312.3|311.9|312.3|311.9|312.3|311.9|312.3|311.9|242
1737647720000|2025-01-23 15:55:20|||||||||1
1737647740000|2025-01-23 15:55:40|312.1||312.1||312.1||312.1||200
1737647790000|2025-01-23 15:56:30|312|311.8|312|311.8|312|311.8|312|311.8|1140
1737647800000|2025-01-23 15:56:40|||||||||1591
1737647830000|2025-01-23 15:57:10|311.8|311.6|311.8|311.6|311.8|311.6|311.8|311.6|517
1737647850000|2025-01-23 15:57:30|311.6|311.4|311.9|311.6|311.9|311.6|311.6|311.4|1267
1737647870000|2025-01-23 15:57:50|||||||||164
1737647890000|2025-01-23 15:58:10|||||||||25
1737647930000|2025-01-23 15:58:50|311.8|311.4|311.8|311.4|311.8|311.4|311.8|311.4|22
1737647940000|2025-01-23 15:59:00||311.5||311.4||311.5||311.4|0
1737647970000|2025-01-23 15:59:30|311.7||311.7||311.7||311.7||0
1737647980000|2025-01-23 15:59:40|311.6|311.5|312|311.9|312|311.9|311.5|311.4|1284
1737648000000|2025-01-23 16:00:00|311.9|311.8|312.5|312.1|312.5|312.1|311.9|311.6|594
1737648010000|2025-01-23 16:00:10|312.4||312.5||312.5||312.4||0
1737648020000|2025-01-23 16:00:20|312.6||312.6||312.6||312.6||0
1737648040000|2025-01-23 16:00:40||312.2||312.2||312.2||312.2|0
1737648070000|2025-01-23 16:01:10||312.3||312.3||312.3||312.3|722
1737648080000|2025-01-23 16:01:20||312.2||312.3||312.3||312.2|15
1737648090000|2025-01-23 16:01:30||312.2||312.3||312.3||312.2|0
1737648110000|2025-01-23 16:01:50|312.5|312.2|312.5|312.2|312.5|312.2|312.5|312.2|173
1737648150000|2025-01-23 16:02:30|||||||||3900
1737648190000|2025-01-23 16:03:10|||||||||494
1737648200000|2025-01-23 16:03:20|312.6|312.3|312.6|312.3|312.6|312.3|312.6|312.3|421
1737648220000|2025-01-23 16:03:40|312.5||312.6||312.6||312.5||154
1737648230000|2025-01-23 16:03:50|||||||||258
1737648310000|2025-01-23 16:05:10|312.1|311.7|311.5|311.3|312.1|311.7|311.5|311.3|1686
1737648320000|2025-01-23 16:05:20|311.6||311.6||311.6||311.4||200
1737648330000|2025-01-23 16:05:30|311.5||311.5||311.5||311.5||0
1737648340000|2025-01-23 16:05:40|311.4|311.2|311.4|311.2|311.4|311.2|311.4|311.2|308
1737648350000|2025-01-23 16:05:50|311.2|310.9|311.2|310.9|311.2|310.9|311.2|310.9|792
1737648400000|2025-01-23 16:06:40|||||||||45716
1737648410000|2025-01-23 16:06:50|311.1|310.8|311|310.7|311.1|310.8|311|310.7|249
1737648460000|2025-01-23 16:07:40|310.9||310.8||310.9||310.8||61
1737648470000|2025-01-23 16:07:50|310.7|310.6|310.7|310.6|310.7|310.6|310.7|310.6|1059
1737648480000|2025-01-23 16:08:00|310.6|310.3|310.4|310.1|310.6|310.3|310.4|310.1|723
1737648500000|2025-01-23 16:08:20|310.5|310.2|310.5|310.2|310.5|310.2|310.5|310.2|84
1737648540000|2025-01-23 16:09:00|||||||||2
1737648560000|2025-01-23 16:09:20|||||||||2224
1737648580000|2025-01-23 16:09:40|310.3|310.3|310.3|309.9|310.3|310.3|310.3|309.9|512
1737648590000|2025-01-23 16:09:50||310||310||310||310|0
1737648600000|2025-01-23 16:10:00||309.9||309.9||310||309.9|2745
1737648620000|2025-01-23 16:10:20|||||||||2
1737648630000|2025-01-23 16:10:30||310||310.1||310.1||310|2004
1737648640000|2025-01-23 16:10:40|310.5|310.2|310.7|310.5|311|310.7|310.5|310.2|2437
1737648650000|2025-01-23 16:10:50|310.9||311||311||310.9||0
1737648660000|2025-01-23 16:11:00|310.9||310.9||310.9||310.9||0
1737648700000|2025-01-23 16:11:40|310.2|310|310.3|310|310.3|310.1|310.2|309.9|1299
1737648710000|2025-01-23 16:11:50||310.1||310.1||310.1||310|720
1737648720000|2025-01-23 16:12:00|310.4|310|310.4|310.2|310.4|310.2|310.4|310|38
1737648730000|2025-01-23 16:12:10|310.6|310.3|310.5|310.2|310.6|310.3|310.5|310.2|81
1737648740000|2025-01-23 16:12:20|310.6|310.3|310.6|310.2|310.6|310.3|310.6|310.2|39
1737648770000|2025-01-23 16:12:50||310.3||310.3||310.3||310.3|862
1737648780000|2025-01-23 16:13:00|||||||||1
1737648790000|2025-01-23 16:13:10|310.5|310.2|310.5|310.2|310.5|310.2|310.5|310.2|103
1737648830000|2025-01-23 16:13:50|310.6|310.3|310.8|310.6|310.9|310.6|310.6|310.3|332
1737648840000|2025-01-23 16:14:00|310.9||310.9||310.9||310.9||0
1737648850000|2025-01-23 16:14:10|311|310.7|311|310.7|311|310.7|311|310.7|397
1737648870000|2025-01-23 16:14:30|311.2|310.8|311.2|310.8|311.2|310.8|311.2|310.8|447
1737648880000|2025-01-23 16:14:40|311.3|310.7|311.3|310.9|311.3|310.9|311.3|310.7|0
1737648890000|2025-01-23 16:14:50|||||||||1000
1737648900000|2025-01-23 16:15:00|311.4|310.9|311.4|310.9|311.4|310.9|311.3|310.8|0
1737648910000|2025-01-23 16:15:10|311.3|310.8|311.1|310.7|311.3|310.8|311|310.6|0
1737648920000|2025-01-23 16:15:20|311|310.6|311.2|310.8|311.2|310.8|311|310.6|0
1737648930000|2025-01-23 16:15:30|311.1|310.7|311.4|310.9|311.4|311|311.1|310.7|35
1737648940000|2025-01-23 16:15:40|311.3|310.8|311.3|310.8|311.3|310.8|311.3|310.8|0
1737648990000|2025-01-23 16:16:30|311.4|310.9|311.4|310.9|311.4|310.9|311.4|310.9|0
1737649020000|2025-01-23 16:17:00|311.3|310.8|311.1|310.8|311.4|310.9|311.1|310.7|0
1737649030000|2025-01-23 16:17:10|311.2|310.9|311.3|310.9|311.4|311|311.1|310.8|0
1737649040000|2025-01-23 16:17:20|311.4|311|311.4|311|311.4|311|311.3|310.9|0
1737649060000|2025-01-23 16:17:40|311.3|310.9|311.4|311|311.4|311|311.3|310.9|0
1737649080000|2025-01-23 16:18:00|311.3|310.9|311.3|310.9|311.3|310.9|311.3|310.9|0
1737649140000|2025-01-23 16:19:00|311.2|310.6|311.1|310.7|311.2|310.7|311|310.6|0
1737649180000|2025-01-23 16:19:40|311|310.6|310.8|310.4|311|310.6|310.8|310.4|9
1737649190000|2025-01-23 16:19:50|310.9|310.5|310.9|310.4|310.9|310.5|310.8|310.4|0
1737649200000|2025-01-23 16:20:00||310.5||310.5||310.5||310.5|0
1737649210000|2025-01-23 16:20:10|310.8|310.4|310.8|310.4|310.9|310.5|310.8|310.4|0
1737649220000|2025-01-23 16:20:20|310.9|310.5|310.9|310.5|310.9|310.5|310.9|310.5|0
1737649230000|2025-01-23 16:20:30|310.8|310.4|310.8|310.5|310.9|310.6|310.7|310.4|431
1737649240000|2025-01-23 16:20:40|310.7|310.6|310.8|310.6|310.8|310.6|310.7|310.5|0
1737649250000|2025-01-23 16:20:50|310.7|310.5|310.9|310.6|310.9|310.6|310.7|310.5|0
1737649260000|2025-01-23 16:21:00|310.8|310.5|310.8|310.5|310.9|310.6|310.8|310.5|0
1737649270000|2025-01-23 16:21:10|310.9|310.6|310.8|310.5|310.9|310.6|310.7|310.5|0
1737649280000|2025-01-23 16:21:20|310.9|310.6|310.9|310.6|310.9|310.6|310.8|310.5|0
1737649290000|2025-01-23 16:21:30|310.7|310.5|310.8|310.4|310.9|310.5|310.7|310.3|697
1737649300000|2025-01-23 16:21:40|310.9|310.5|310.4|310.2|310.9|310.5|310.4|310.2|0
1737649310000|2025-01-23 16:21:50|310.5|310.3|310.5|310.2|310.5|310.3|310.5|310.2|86
1737649320000|2025-01-23 16:22:00|310.6|310.3|310.5|310.2|310.6|310.3|310.5|310.2|0
1737649330000|2025-01-23 16:22:10|310.4|310.1|310.4|310.1|310.5|310.2|310.4|310.1|0
1737649340000|2025-01-23 16:22:20|310.5|310.2|310.6|310.3|310.6|310.3|310.5|310.2|0
1737649350000|2025-01-23 16:22:30|310.5|310.2|310.6|310.2|310.6|310.2|310.4|310.1|0
1737649360000|2025-01-23 16:22:40|310.5|310.1|310.5|310.2|310.6|310.2|310.4|310.1|0
1737649380000|2025-01-23 16:23:00|310.4|310.1|310.3|310|310.4|310.2|310.2|310|0
1737649390000|2025-01-23 16:23:10|310.4|310.1|310.3|310|310.4|310.1|310.3|310|0
1737649400000|2025-01-23 16:23:20|310.4|310.1|310.3|310|310.4|310.1|310.3|310|0
1737649420000|2025-01-23 16:23:40|310.4|310.1|310.4|310.1|310.4|310.1|310.3|310|0
1737649430000|2025-01-23 16:23:50|310.3|310|310.3|310|310.3|310|310.3|310|0
1737649460000|2025-01-23 16:24:20|310.4|310.1|310.4|310.1|310.4|310.1|310.4|310.1|0
1737649470000|2025-01-23 16:24:30|310.3|309.9|310.1|309.8|310.3|310|310.1|309.8|650
1737649480000|2025-01-23 16:24:40|310.2|309.9|310.2|309.8|310.2|309.9|310.1|309.7|0
1737649490000|2025-01-23 16:24:50|310.1|309.7|310.2|309.8|310.2|309.8|309.9|309.6|125
1737649500000|2025-01-23 16:25:00|310.1|309.7|310|309.6|310.1|309.7|310|309.6|0
1737649510000|2025-01-23 16:25:10|310.1|309.7|310|309.6|310.1|309.7|310|309.6|0
1737649520000|2025-01-23 16:25:20|310.1|309.7|310.2|309.8|310.3|309.9|310|309.6|43
1737649530000|2025-01-23 16:25:30|310.3|309.9|310.1|309.7|310.3|309.9|310|309.7|203
1737649540000|2025-01-23 16:25:40|310.2|309.8|310.3|309.9|310.3|309.9|310.1|309.7|0
1737649550000|2025-01-23 16:25:50|310.2|309.8|310.2|309.8|310.2|309.8|310.1|309.8|0
1737649560000|2025-01-23 16:26:00|310.1|309.7|310|309.6|310.2|309.8|309.9|309.6|450
1737649570000|2025-01-23 16:26:10|310.1|309.7|310.1|309.8|310.2|309.9|310|309.6|0
1737649580000|2025-01-23 16:26:20|310.2|309.9|310.1|309.9|310.4|310|310.1|309.8|534
1737649590000|2025-01-23 16:26:30|310.3|310|310.2|310|310.4|310.1|310.2|309.9|418
1737649600000|2025-01-23 16:26:40|310.3|310.1|310.7|310.4|310.8|310.5|310.3|310.1|253
1737649610000|2025-01-23 16:26:50|310.8|310.5|310.7|310.4|310.8|310.5|310.7|310.4|0
1737649620000|2025-01-23 16:27:00|310.8|310.5|310.6|310.3|310.8|310.5|310.6|310.3|479
1737649630000|2025-01-23 16:27:10|310.7|310.4|310.6|310.3|310.7|310.4|310.6|310.3|20
1737649640000|2025-01-23 16:27:20|310.7|310.4|310.6|310.3|310.7|310.4|310.6|310.3|0
1737649660000|2025-01-23 16:27:40|310.7|310.4|310.5|310.2|310.7|310.4|310.5|310.2|249
1737649670000|2025-01-23 16:27:50|310.6|310.3|310.6|310.3|310.6|310.3|310.6|310.3|0
1737649680000|2025-01-23 16:28:00|310.5|310.2|310.7|310.5|310.7|310.5|310.5|310.2|39
1737649690000|2025-01-23 16:28:10|310.6|310.4|310.7|310.5|310.7|310.5|310.6|310.4|0
1737649700000|2025-01-23 16:28:20|310.6|310.4|310.6|310.3|310.6|310.4|310.5|310.2|0
1737649710000|2025-01-23 16:28:30|310.5|310.2|310.4|310.1|310.7|310.4|310.3|310|1146
1737649720000|2025-01-23 16:28:40|310.3|310|310.4|310.2|310.4|310.2|310.3|310|50
1737649730000|2025-01-23 16:28:50|310.3|310.1|310.3|310.1|310.4|310.2|310.3|310.1|0
1737649740000|2025-01-23 16:29:00|310.4|310.2|310.4|310.2|310.4|310.2|310.3|310.1|0
1737649750000|2025-01-23 16:29:10|310.5|310.1|310.4|310.1|310.5|310.2|310.4|310.1|2
1737649760000|2025-01-23 16:29:20|310.5|310.2|310.5|310.2|310.5|310.2|310.4|310.1|1400
1737649770000|2025-01-23 16:29:30|310.4|310.1|310.3|310.1|310.4|310.1|310.2|310|3218
1737649780000|2025-01-23 16:29:40|310.2|310|310.4|310|310.5|310.1|310.2|310|0
1737649790000|2025-01-23 16:29:50|310.5|310.1|310.5|309.9|310.6|310.1|310.4|309.9|0
1737619200000|2025-01-23 08:00:00|333.8|323.4|331.3|325.4|333.8|325.4|331.3|323.4|3921
1737619210000|2025-01-23 08:00:10|330.6|325.6|328.6|323.5|330.6|325.6|328.6|323.1|707
1737619220000|2025-01-23 08:00:20||324.1||324.4||324.4||324.1|0
1737619230000|2025-01-23 08:00:30||324.5||325||325.1||324.5|0
1737619240000|2025-01-23 08:00:40|328.5|325.1|328.4|325|328.5|325.1|328.4|324.9|0
1737619250000|2025-01-23 08:00:50|328.5|324.4|328.4|325|328.5|325.1|328.4|324.4|0
1737619260000|2025-01-23 08:01:00||324.9||325.1||325.1||324.8|0
1737619270000|2025-01-23 08:01:10||325||324.4||325||324|0
1737619280000|2025-01-23 08:01:20||323.9||323.9||323.9||323.9|0
1737619300000|2025-01-23 08:01:40|||||||||78
1737619310000|2025-01-23 08:01:50|||||||||10
1737619380000|2025-01-23 08:03:00||324||324.3||324.3||324|3
1737619400000|2025-01-23 08:03:20|328.3|323.9|328.2|324.3|328.3|324.3|328.2|323.9|1
1737619410000|2025-01-23 08:03:30||324.5||324.5||324.5||324.4|0
1737619420000|2025-01-23 08:03:40|328|324.6|328|324.7|328|324.9|328|324.6|0
1737619430000|2025-01-23 08:03:50||324.8||325.3||325.6||324.8|27
1737619440000|2025-01-23 08:04:00|327.8||327.7||327.8||327.7||0
1737619450000|2025-01-23 08:04:10|||||||||3039
1737619470000|2025-01-23 08:04:30|327.6|325.5|327.7|325.7|327.7|325.7|327.6|325.5|0
1737619480000|2025-01-23 08:04:40|||||||||48
1737619520000|2025-01-23 08:05:20|326||327.6||327.6||326||520
1737619580000|2025-01-23 08:06:20|||||||||236
1737619590000|2025-01-23 08:06:30|327.7|325.8|327.7|325.9|327.7|326.1|327.7|325.8|236
1737619600000|2025-01-23 08:06:40||326.1||326.1||326.1||326|315
1737619610000|2025-01-23 08:06:50|327.6|325.9|327.6|326.2|327.6|326.2|327.6|325.7|0
1737619620000|2025-01-23 08:07:00||326.3||326.3||326.3||326.3|0
1737619630000|2025-01-23 08:07:10||326.2||326.2||326.2||326.2|0
1737619660000|2025-01-23 08:07:40|327.7|326.3|327.7|326.4|327.7|326.4|327.7|326.3|1
1737619680000|2025-01-23 08:08:00||326.5||326.6||326.6||326.5|989
1737619690000|2025-01-23 08:08:10|327.6|326.5|327.6|326.5|327.6|326.5|327.6|326.5|0
1737619700000|2025-01-23 08:08:20|327.4||327.4||327.4||327.4||0
1737619770000|2025-01-23 08:09:30|||||||||2446
1737619830000|2025-01-23 08:10:30|327.3||327.3||327.3||327.3||0
1737619850000|2025-01-23 08:10:50|||||||||5000
1737619900000|2025-01-23 08:11:40|||||||||258
1737619940000|2025-01-23 08:12:20|||||||||1037
1737619950000|2025-01-23 08:12:30|||||||||2
1737619980000|2025-01-23 08:13:00|326.9|326.6|327.2|326.6|327.2|326.6|326.9|326.6|323
1737620010000|2025-01-23 08:13:30|328.7|327.6|328.7|327.6|328.7|327.6|328.7|327.6|650
1737620020000|2025-01-23 08:13:40|328.6|327.5|328.6|327.5|328.6|327.5|328.6|327.5|0
1737620030000|2025-01-23 08:13:50|328.7|327.6|328.9|327.6|328.9|327.6|328.7|327.6|0
1737620040000|2025-01-23 08:14:00|329||329||329||329||0
1737620050000|2025-01-23 08:14:10||327.7||327.7||327.7||327.7|0
1737620130000|2025-01-23 08:15:30|328.9||328.8||328.9||328.8||0
1737620260000|2025-01-23 08:17:40|328.7||328.7||328.7||328.7||8
1737620340000|2025-01-23 08:19:00|327.4|327.1|328.5|327.3|328.5|327.3|327.4|327.1|650
1737620350000|2025-01-23 08:19:10|328.6||328.6||328.6||328.6||176
1737620360000|2025-01-23 08:19:20|328.7|327.5|328.7|327.5|328.7|327.5|328.7|327.5|0
1737620370000|2025-01-23 08:19:30||327.6||327.7||327.7||327.6|0
1737620460000|2025-01-23 08:21:00||327.8||327.8||327.8||327.8|0
1737620480000|2025-01-23 08:21:20|327.8|327.2|327.7|327.1|327.8|327.2|327.5|327.1|809
1737620510000|2025-01-23 08:21:50|327.4||327.4||327.4||327.4||0
1737620520000|2025-01-23 08:22:00|327.8|327.3|328|327.6|328|327.6|327.8|327.3|952
1737620550000|2025-01-23 08:22:30|||||||||76
1737620600000|2025-01-23 08:23:20||327.7||327.7||327.7||327.7|12197
1737620620000|2025-01-23 08:23:40|328.4||328.4||328.4||328.4||0
1737620630000|2025-01-23 08:23:50|328.6|327.8|328.6|327.8|328.6|327.8|328.6|327.8|0
1737620850000|2025-01-23 08:27:30|328.2|328|329|328.6|329|328.6|328.2|328|3306
1737620880000|2025-01-23 08:28:00|329.1||329.1||329.1||329.1||47
1737620890000|2025-01-23 08:28:10||328.7||328.7||328.7||328.7|70
1737621000000|2025-01-23 08:30:00|328.9|328.6|328.9|328.6|328.9|328.6|328.9|328.6|291
1737621010000|2025-01-23 08:30:10|329||329.1||329.1||329||5
1737621050000|2025-01-23 08:30:50|329||329||329||329||10
1737621060000|2025-01-23 08:31:00|329.1||329.1||329.1||329.1||0
1737621170000|2025-01-23 08:32:50|328.9||328.9||328.9||328.9||0
1737621210000|2025-01-23 08:33:30|329.1||329.1||329.1||329.1||307
1737621240000|2025-01-23 08:34:00|329|328.2|329|328.2|329|328.2|329|328.2|155
1737621330000|2025-01-23 08:35:30|328.6||328.6||328.6||328.6||0
1737621350000|2025-01-23 08:35:50|328.5||328.5||328.5||328.5||0
1737621360000|2025-01-23 08:36:00|328.9|328.3|328.9|328.4|328.9|328.4|328.9|328.3|267
1737621430000|2025-01-23 08:37:10||328.5||328.5||328.5||328.5|0
1737621440000|2025-01-23 08:37:20||328.4||328.4||328.4||328.4|0
1737621480000|2025-01-23 08:38:00|||||||||150
1737621500000|2025-01-23 08:38:20|328.7||328.7||328.7||328.7||0
1737621550000|2025-01-23 08:39:10|328.6|328.2|328.7|328.2|328.7|328.2|328.6|328.2|36
1737621570000|2025-01-23 08:39:30|||||||||1783
1737621630000|2025-01-23 08:40:30|328.4|328|328.4|328|328.4|328|328.4|328|4
1737621650000|2025-01-23 08:40:50|328.3||328.3||328.3||328.3||0
1737621700000|2025-01-23 08:41:40|328.2|327.7|328.2|327.7|328.2|327.7|328.2|327.7|138
1737621710000|2025-01-23 08:41:50||327.6||327.7||327.7||327.6|0
1737621720000|2025-01-23 08:42:00|328.3|328.1|328.6|328.4|328.6|328.4|328.3|328.1|349
1737621790000|2025-01-23 08:43:10||328.3||328.3||328.3||328.3|94
1737621800000|2025-01-23 08:43:20||328.1||328.1||328.1||328.1|0
1737621890000|2025-01-23 08:44:50|||||||||1755
1737621910000|2025-01-23 08:45:10|328.5||328.5||328.5||328.5||0
1737621970000|2025-01-23 08:46:10|328.4||328.4||328.4||328.4||0
1737621980000|2025-01-23 08:46:20|328.1|327.8|328.1|327.8|328.1|327.8|328.1|327.8|5053
1737621990000|2025-01-23 08:46:30|328|327.7|328|327.7|328|327.7|328|327.7|0
1737622020000|2025-01-23 08:47:00|328.1|327.6|328.1|327.6|328.1|327.6|328.1|327.6|514
1737622130000|2025-01-23 08:48:50|328||327.9||328||327.9||0
1737622170000|2025-01-23 08:49:30|328.3|328|328.3|327.9|328.3|328|328.3|327.9|276
1737622180000|2025-01-23 08:49:40|328.4|328|328.4|328.1|328.4|328.1|328.4|328|208
1737622190000|2025-01-23 08:49:50||328.2||328.2||328.2||328.1|0
1737622200000|2025-01-23 08:50:00||328.1||328.1||328.1||328.1|0
1737622210000|2025-01-23 08:50:10|328.5||328.5||328.5||328.5||246
1737622220000|2025-01-23 08:50:20|328.3|327.7|328.3|327.7|328.3|327.7|328.3|327.7|8
1737622230000|2025-01-23 08:50:30|328.4||328.4||328.4||328.4||0
1737622240000|2025-01-23 08:50:40|328.3||328.3||328.3||328.3||0
1737622310000|2025-01-23 08:51:50|328.2|327.5|327.9|327.4|328.2|327.5|327.9|327.4|6138
1737622320000|2025-01-23 08:52:00|327.8|327.2|327.8|327.3|327.8|327.3|327.8|327.2|815
1737622330000|2025-01-23 08:52:10|327.7|327.4|327.8|327.4|327.8|327.4|327.7|327.4|35000
1737622350000|2025-01-23 08:52:30|||||||||1700
1737622360000|2025-01-23 08:52:40|327.7|327.1|327.7|327.1|327.7|327.1|327.7|327.1|24
1737622400000|2025-01-23 08:53:20|||||||||1075
1737622450000|2025-01-23 08:54:10|327.5||327.5||327.5||327.5||0
1737622460000|2025-01-23 08:54:20|327.7|327.4|327.7|327.3|327.7|327.4|327.7|327.2|205
1737622580000|2025-01-23 08:56:20||327.4||327.4||327.4||327.4|0
1737622590000|2025-01-23 08:56:30|328.1|327.7|328.1|327.7|328.1|327.7|328.1|327.7|324
1737622620000|2025-01-23 08:57:00|||||||||1500
1737622660000|2025-01-23 08:57:40|328|327.4|327.9|327.4|328|327.4|327.9|327.4|153
1737622680000|2025-01-23 08:58:00|327.7|327.2|327.7|327.3|327.7|327.3|327.7|327.2|151
1737622700000|2025-01-23 08:58:20|327.5|327.1|327.5|327.1|327.5|327.1|327.5|327.1|16
1737622710000|2025-01-23 08:58:30|||||||||205
1737622740000|2025-01-23 08:59:00|327.4|326.7|327.5|327.1|327.5|327.1|327|326.7|958
1737622750000|2025-01-23 08:59:10||326.9||326.9||326.9||326.9|0
1737622770000|2025-01-23 08:59:30||326.8||326.8||326.8||326.8|0
1737622790000|2025-01-23 08:59:50||327.1||327.1||327.1||327.1|0
1737622810000|2025-01-23 09:00:10|327.6|327.2|327.6|327.1|327.6|327.3|327.5|327.1|268
1737622820000|2025-01-23 09:00:20|||||||||3
1737622890000|2025-01-23 09:01:30|327.8|327.5|327.8|327.5|327.8|327.5|327.8|327.5|290
1737622900000|2025-01-23 09:01:40||327.4||327.4||327.4||327.4|0
1737622910000|2025-01-23 09:01:50|328.2|327.5|328.2|327.9|328.2|327.9|328.2|327.5|511
1737622920000|2025-01-23 09:02:00|||||||||232
1737622940000|2025-01-23 09:02:20|328.1|327.6|328.2|327.6|328.2|327.6|328.1|327.6|0
1737622960000|2025-01-23 09:02:40|||||||||224
1737623000000|2025-01-23 09:03:20||327.7||327.7||327.7||327.7|0
1737623010000|2025-01-23 09:03:30||327.6||327.6||327.6||327.6|0
1737623040000|2025-01-23 09:04:00|||||||||1311
1737623080000|2025-01-23 09:04:40||327.7||327.7||327.7||327.7|0
1737623170000|2025-01-23 09:06:10|||||||||10
1737623190000|2025-01-23 09:06:30|||||||||16
1737623280000|2025-01-23 09:08:00|||||||||552
1737623310000|2025-01-23 09:08:30|||||||||565
1737623350000|2025-01-23 09:09:10|||||||||2000
1737623370000|2025-01-23 09:09:30|||||||||3
1737623560000|2025-01-23 09:12:40||327.8||327.8||327.8||327.8|0
1737623620000|2025-01-23 09:13:40|328.1|327.7|328|327.7|328.1|327.7|328|327.7|3
1737623700000|2025-01-23 09:15:00|||||||||40
1737623710000|2025-01-23 09:15:10|328.1|327.9|328.1|327.9|328.1|327.9|328.1|327.9|47
1737623720000|2025-01-23 09:15:20|328.2|328|328.2|328|328.2|328|328.2|328|23
1737623740000|2025-01-23 09:15:40|328.1|327.8|328.1|327.8|328.1|327.8|328.1|327.8|131
1737623770000|2025-01-23 09:16:10||327.7||327.7||327.7||327.7|0
1737623790000|2025-01-23 09:16:30|328|327.6|328|327.6|328|327.6|328|327.6|0
1737623930000|2025-01-23 09:18:50|||||||||2446
1737624000000|2025-01-23 09:20:00|327.6|327.4|327.6|327.5|327.6|327.5|327.6|327.4|1391
1737624030000|2025-01-23 09:20:30||327.4||327.4||327.4||327.4|12
1737624040000|2025-01-23 09:20:40|||||||||142
1737624070000|2025-01-23 09:21:10|327.5|327.2|327.5|327.1|327.5|327.2|327.5|327.1|1
1737624160000|2025-01-23 09:22:40|||||||||147
1737624300000|2025-01-23 09:25:00|327.3|326.9|327.3|326.9|327.3|326.9|327.3|326.9|277
1737624310000|2025-01-23 09:25:10|327.1|326.6|327.2|326.9|327.2|326.9|327.1|326.5|4955
1737624340000|2025-01-23 09:25:40|||||||||75
1737624350000|2025-01-23 09:25:50||326.8||326.8||326.8||326.8|205
1737624360000|2025-01-23 09:26:00||326.9||326.9||326.9||326.9|72
1737624370000|2025-01-23 09:26:10|||||||||175
1737624390000|2025-01-23 09:26:30|||||||||171
1737624400000|2025-01-23 09:26:40||326.8||326.8||326.8||326.8|217
1737624410000|2025-01-23 09:26:50|||||||||178
1737624420000|2025-01-23 09:27:00|||||||||2816
1737624470000|2025-01-23 09:27:50||326.9||326.9||326.9||326.9|556
1737624500000|2025-01-23 09:28:20||326.8||326.8||326.8||326.8|0
1737624520000|2025-01-23 09:28:40|||||||||3
1737624540000|2025-01-23 09:29:00|||||||||749
1737624600000|2025-01-23 09:30:00|327.5|327.1|327.2|326.8|327.5|327.1|327.2|326.8|580
1737624670000|2025-01-23 09:31:10|||||||||282
1737624710000|2025-01-23 09:31:50|327.3|326.9|327.3|327|327.3|327|327.3|326.9|28
1737624770000|2025-01-23 09:32:50|||||||||605
1737624790000|2025-01-23 09:33:10|327.2|326.8|327.3|326.8|327.3|326.8|327.2|326.8|669
1737624850000|2025-01-23 09:34:10|327.2||327.2||327.2||327.2||0
1737624970000|2025-01-23 09:36:10|327.1||327.1||327.1||327.1||57
1737624980000|2025-01-23 09:36:20|327|326.5|326.9|326.5|327|326.5|326.9|326.5|500
1737624990000|2025-01-23 09:36:30|||||||||4
1737625000000|2025-01-23 09:36:40|326.8|326.3|326.8|326.3|326.8|326.3|326.8|326.3|155
1737625020000|2025-01-23 09:37:00|326.7||326.7||326.7||326.7||25
1737625030000|2025-01-23 09:37:10|||||||||1237
1737625070000|2025-01-23 09:37:50|||||||||400
1737625080000|2025-01-23 09:38:00||326.4||326.4||326.4||326.4|858
1737625120000|2025-01-23 09:38:40||326.5||326.3||326.5||326.3|588
1737625130000|2025-01-23 09:38:50|||||||||722
1737625150000|2025-01-23 09:39:10|326.8|326.4|326.8|326.5|326.8|326.5|326.8|326.4|391
1737625160000|2025-01-23 09:39:20|326.7|326.3|326.7|326.3|326.7|326.3|326.7|326.3|28
1737625490000|2025-01-23 09:44:50|||||||||44
1737625640000|2025-01-23 09:47:20|326.3|326.4|326.2|325.8|326.3|326.4|326.2|325.8|1244
1737625650000|2025-01-23 09:47:30||325.9||325.8||325.9||325.8|8
1737625660000|2025-01-23 09:47:40|326.3|326|326.2|326|326.3|326|326.2|326|628
1737625670000|2025-01-23 09:47:50|||||||||143
1737625720000|2025-01-23 09:48:40|326.1|325.9|326.1|325.9|326.1|325.9|326.1|325.9|769
1737625730000|2025-01-23 09:48:50|||||||||1418
1737625740000|2025-01-23 09:49:00|||||||||2
1737625750000|2025-01-23 09:49:10|326|325.8|326|325.8|326|325.8|326|325.8|1355
1737625760000|2025-01-23 09:49:20|326.1||326.1||326.1||326.1||51
1737625780000|2025-01-23 09:49:40|||||||||1800
1737625790000|2025-01-23 09:49:50|326.2|325.9|326.2|325.9|326.2|325.9|326.2|325.9|419
1737625800000|2025-01-23 09:50:00||325.8||325.8||325.9||325.8|0
1737625840000|2025-01-23 09:50:40|||||||||2266
1737625860000|2025-01-23 09:51:00||326||326||326||326|0
1737625870000|2025-01-23 09:51:10|326.4|326.1|326.4|326.1|326.4|326.1|326.4|326.1|85
1737625880000|2025-01-23 09:51:20|||||||||401
1737625910000|2025-01-23 09:51:50|||||||||2
1737625940000|2025-01-23 09:52:20|326.5|326.2|326.5|326.3|326.5|326.3|326.5|326.2|144
1737625950000|2025-01-23 09:52:30|326.4|326.1|326.4|326.1|326.4|326.1|326.4|326.1|32
1737625960000|2025-01-23 09:52:40|326.5||326.5||326.5||326.5||1500
1737625980000|2025-01-23 09:53:00|326.6|326.2|326.6|326.4|326.6|326.4|326.6|326.2|2418
1737625990000|2025-01-23 09:53:10||326.5||326.4||326.5||326.4|32
1737626010000|2025-01-23 09:53:30|326.7|326.5|326.7|326.4|326.7|326.5|326.7|326.4|13
1737626020000|2025-01-23 09:53:40|||||||||305
1737626060000|2025-01-23 09:54:20|||||||||94
1737626070000|2025-01-23 09:54:30|||||||||30
1737626100000|2025-01-23 09:55:00|||||||||1000
1737626240000|2025-01-23 09:57:20|327.1|326.7|327.1|326.7|327.1|326.7|327.1|326.7|103
1737626270000|2025-01-23 09:57:50|327||327||327||327||155
1737626330000|2025-01-23 09:58:50|326.8|326.4|326.8|326.4|326.8|326.4|326.8|326.4|42
1737626400000|2025-01-23 10:00:00|326.7||326.7||326.7||326.7||0
1737626430000|2025-01-23 10:00:30||326.5||326.5||326.5||326.5|113
1737626450000|2025-01-23 10:00:50|326.8||326.8||326.8||326.8||494
1737626520000|2025-01-23 10:02:00|||||||||5
1737626640000|2025-01-23 10:04:00|||||||||66
1737626660000|2025-01-23 10:04:20|||||||||38
1737626680000|2025-01-23 10:04:40|||||||||400
1737626730000|2025-01-23 10:05:30|||||||||821
1737626880000|2025-01-23 10:08:00|||||||||205
1737626930000|2025-01-23 10:08:50||326.6||326.6||326.6||326.6|211
1737626940000|2025-01-23 10:09:00|326.9||326.9||326.9||326.9||604
1737626950000|2025-01-23 10:09:10|327|326.5|326.7|326.3|327|326.5|326.6|326.3|748
1737626960000|2025-01-23 10:09:20|326.6||326.6||326.6||326.6||0
1737626970000|2025-01-23 10:09:30|||||||||205
1737626990000|2025-01-23 10:09:50|||||||||908
1737627050000|2025-01-23 10:10:50|||||||||21
1737627140000|2025-01-23 10:12:20|326.5|326.2|326.5|326.2|326.5|326.2|326.5|326.2|303
1737627170000|2025-01-23 10:12:50|325.8|325.3|325.8|325.3|325.8|325.3|325.8|325.3|75
1737627180000|2025-01-23 10:13:00|326.1|325.4|326|325.4|326.1|325.4|326|325.4|1020
1737627190000|2025-01-23 10:13:10|||||||||1400
1737627300000|2025-01-23 10:15:00|326.5|326|326.5|326|326.5|326|326.5|326|65
1737627310000|2025-01-23 10:15:10|326.3|325.9|326.5|326|326.5|326.1|326.3|325.9|1439
1737627480000|2025-01-23 10:18:00|||||||||7600
1737627540000|2025-01-23 10:19:00|326|325.7|326|325.7|326|325.7|326|325.7|26
1737627550000|2025-01-23 10:19:10||325.5||325.5||325.5||325.5|335
1737627740000|2025-01-23 10:22:20||325.6||325.5||325.6||325.5|205
1737627750000|2025-01-23 10:22:30|326.1|325.6|326.1|325.7|326.1|325.7|326.1|325.6|557
1737627760000|2025-01-23 10:22:40||325.9||325.9||325.9||325.9|0
1737627880000|2025-01-23 10:24:40|||||||||48
1737627890000|2025-01-23 10:24:50|||||||||374
1737627960000|2025-01-23 10:26:00|||||||||100
1737628030000|2025-01-23 10:27:10|326.2|326|326.2|326|326.2|326|326.2|326|91
1737628040000|2025-01-23 10:27:20|326.4||326.4||326.4||326.4||170
1737628050000|2025-01-23 10:27:30|326.5|326.4|326.5|326.4|326.5|326.4|326.5|326.4|973
1737628060000|2025-01-23 10:27:40||326.2||326||326.2||326|899
1737628200000|2025-01-23 10:30:00||326.1||326.1||326.1||326.1|0
1737628210000|2025-01-23 10:30:10|326.6|326|326.6|326.2|326.6|326.2|326.6|326|560
1737628220000|2025-01-23 10:30:20|326.5||326.6||326.6||326.5||591
1737628300000|2025-01-23 10:31:40|326.4|325.9|326.4|326|326.4|326|326.4|325.9|184
1737628310000|2025-01-23 10:31:50||325.9||325.9||325.9||325.9|0
1737628330000|2025-01-23 10:32:10|326.3||326.2||326.3||326.2||0
1737628340000|2025-01-23 10:32:20|326.1|325.6|326.1|325.6|326.1|325.6|326.1|325.6|529
1737628350000|2025-01-23 10:32:30|326.2||326.2||326.2||326.2||0
1737628370000|2025-01-23 10:32:50||325.5||325.5||325.5||325.5|0
1737628510000|2025-01-23 10:35:10|||||||||351
1737628540000|2025-01-23 10:35:40|325.5|325|325.3|324.7|325.5|325|325.3|324.7|11
1737628640000|2025-01-23 10:37:20|324.9|324.3|324.9|324.3|324.9|324.3|324.9|324.3|355
1737628650000|2025-01-23 10:37:30|324.8|324.1|324|323.5|324.8|324.1|324|323.5|456
1737628660000|2025-01-23 10:37:40|323.8|323.2|323.4|322.7|323.8|323.2|323.4|322.7|588
1737628670000|2025-01-23 10:37:50|323.3|322.8|323.1|322.7|323.3|323|323.1|322.7|850
1737628680000|2025-01-23 10:38:00|||||||||3206
1737628700000|2025-01-23 10:38:20|323.4|322.9|323.4|323.1|323.4|323.1|323.4|322.8|211
1737628720000|2025-01-23 10:38:40|323.3||323.3||323.3||323.3||0
1737628730000|2025-01-23 10:38:50|323.2||323.2||323.2||323.2||0
1737628740000|2025-01-23 10:39:00|323.3|323.2|323.4|323.2|323.4|323.2|323.3|323.2|972
1737628750000|2025-01-23 10:39:10|323.5|323.3|323.4|323.1|323.5|323.3|323.4|323.1|500
1737628760000|2025-01-23 10:39:20|323.5|323.2|323.5|323.3|323.5|323.3|323.5|323.2|74
1737628770000|2025-01-23 10:39:30|323.6|323.4|323.6|323.4|323.6|323.4|323.6|323.4|86
1737628800000|2025-01-23 10:40:00|323.5||323.5||323.5||323.5||5000
1737628830000|2025-01-23 10:40:30||323.3||323.3||323.3||323.3|1015
1737628840000|2025-01-23 10:40:40|||||||||626250
1737628850000|2025-01-23 10:40:50|323.4||323.4||323.4||323.4||0
1737628860000|2025-01-23 10:41:00|323.3|323.1|323.3|323.1|323.3|323.1|323.3|323.1|21
1737628870000|2025-01-23 10:41:10|323.2|323|323.2|323|323.2|323|323.2|323|299
1737628880000|2025-01-23 10:41:20|322.9|322.3|322.9|322.3|322.9|322.3|322.9|322.3|641
1737628900000|2025-01-23 10:41:40|||||||||767
1737628920000|2025-01-23 10:42:00|||||||||2774
1737628960000|2025-01-23 10:42:40|322.8||322.7||322.8||322.7||337
1737628970000|2025-01-23 10:42:50|322.4|321.9|322.5|322.2|322.5|322.2|322.2|321.9|209
1737628980000|2025-01-23 10:43:00|322.7|322.1|322.7|322.3|322.7|322.3|322.7|322.1|180
1737628990000|2025-01-23 10:43:10||322.2||322.2||322.2||322.2|1500
1737629010000|2025-01-23 10:43:30|||||||||10
1737629090000|2025-01-23 10:44:50|||||||||626192
1737629110000|2025-01-23 10:45:10|322.6|322|322.4|322|322.6|322|322.4|322|675
1737629160000|2025-01-23 10:46:00|||||||||442
1737629180000|2025-01-23 10:46:20|||||||||30000
1737629270000|2025-01-23 10:47:50|322.3|321.6|321.6|321.1|322.3|321.6|321.6|321.1|40
1737629280000|2025-01-23 10:48:00||321||321||321||321|751
1737629290000|2025-01-23 10:48:10||321.1||321.1||321.1||321.1|60
1737629300000|2025-01-23 10:48:20|||||||||30000
1737629310000|2025-01-23 10:48:30|||||||||3094
1737629320000|2025-01-23 10:48:40|||||||||1073
1737629340000|2025-01-23 10:49:00|321.4||321.4||321.4||321.4||0
1737629350000|2025-01-23 10:49:10|321.3|321.2|321.1|320.6|321.3|321.2|321.1|320.6|339
1737629360000|2025-01-23 10:49:20|321|320.7|321|320.4|321|320.8|321|320.4|718
1737629380000|2025-01-23 10:49:40|||||||||1550
1737629390000|2025-01-23 10:49:50|321.1|320.6|321.2|320.6|321.2|320.6|321.1|320.6|1711
1737629400000|2025-01-23 10:50:00|321.5|321.2|321.5|321.2|321.5|321.2|321.4|321.2|566
1737629420000|2025-01-23 10:50:20|||||||||1373
1737629520000|2025-01-23 10:52:00|321.1|320.7|321.1|320.7|321.1|320.7|321.1|320.7|1010
1737629530000|2025-01-23 10:52:10|||||||||934
1737629580000|2025-01-23 10:53:00|||||||||7865
1737629610000|2025-01-23 10:53:30|||||||||3002
1737629640000|2025-01-23 10:54:00|||||||||205
1737629710000|2025-01-23 10:55:10|||||||||1000
1737629740000|2025-01-23 10:55:40|320.6|320.3|320.5|320.2|320.6|320.3|320.5|320.2|1418
1737629750000|2025-01-23 10:55:50|320.4||320.4||320.4||320.4||69
1737629760000|2025-01-23 10:56:00|||||||||359
1737629900000|2025-01-23 10:58:20|320.5|320.3|320.5|320.3|320.5|320.3|320.4|320.3|180
1737629910000|2025-01-23 10:58:30|320.4|320.4|320.6|320.4|320.6|320.4|320.4|320.4|248
1737629960000|2025-01-23 10:59:20|||||||||145
1737630000000|2025-01-23 11:00:00|320.7|320.5|321|320.7|321|320.7|320.7|320.5|226
1737630010000|2025-01-23 11:00:10|321.2|320.8|321.2|320.9|321.2|320.9|321.2|320.8|9
1737630030000|2025-01-23 11:00:30|321.6|321.3|321.6|321.5|321.6|321.5|321.6|321.3|368
1737630040000|2025-01-23 11:00:40|321.7||321.7||321.7||321.7||186
1737630060000|2025-01-23 11:01:00|321.5|321.1|321.6|321.1|321.6|321.1|321.5|321.1|118
1737630180000|2025-01-23 11:03:00|||||||||2500
1737630200000|2025-01-23 11:03:20|||||||||2500
1737630270000|2025-01-23 11:04:30|||||||||7500
1737630280000|2025-01-23 11:04:40|321.7|321|320.9|320.6|321.7|321|320.9|320.6|8238
1737630380000|2025-01-23 11:06:20|||||||||60
1737630390000|2025-01-23 11:06:30|320.8|320.4|320.5|320.3|320.8|320.4|320.5|320.3|202
1737630400000|2025-01-23 11:06:40|320.2|319.8|320.2|319.8|320.2|319.8|320.2|319.8|44
1737630410000|2025-01-23 11:06:50|319.8|319.5|319.8|319.5|319.8|319.5|319.8|319.5|112
1737630430000|2025-01-23 11:07:10|319.6|319|319.6|319|319.6|319|319.6|319|1740
1737630460000|2025-01-23 11:07:40|||||||||62
1737630520000|2025-01-23 11:08:40|||||||||2000
1737630570000|2025-01-23 11:09:30|||||||||2
1737630590000|2025-01-23 11:09:50|319.4||319.4||319.4||319.4||205
1737630610000|2025-01-23 11:10:10|||||||||864
1737630640000|2025-01-23 11:10:40|319.2|318.6|319.1|318.5|319.2|318.7|319.1|318.5|824
1737630650000|2025-01-23 11:10:50||318.4||318.4||318.4||318.4|0
1737630670000|2025-01-23 11:11:10||318.3||318.3||318.3||318.3|0
1737630690000|2025-01-23 11:11:30||318.2||318.2||318.2||318.2|0
1737630700000|2025-01-23 11:11:40||318.1||318.1||318.1||318.1|0
1737630750000|2025-01-23 11:12:30|319|318.2|319|318.2|319|318.2|319|318.2|1765
1737630840000|2025-01-23 11:14:00|||||||||158
1737630850000|2025-01-23 11:14:10|||||||||885
1737630860000|2025-01-23 11:14:20|||||||||1000
1737630900000|2025-01-23 11:15:00|318.9|318.1|318.6|318.1|318.9|318.1|318.6|318.1|33
1737630950000|2025-01-23 11:15:50|318.5||318.5||318.5||318.5||0
1737630960000|2025-01-23 11:16:00|319.8|319.4|320.3|319.7|320.3|319.7|319.8|319.4|130
1737630970000|2025-01-23 11:16:10|320.4|320|320.4|320.1|320.4|320.1|320.4|320|0
1737630980000|2025-01-23 11:16:20||320||320||320||320|0
1737631000000|2025-01-23 11:16:40|320.6|320.4|320.6|320.4|320.6|320.4|320.6|320.4|791
1737631100000|2025-01-23 11:18:20||320.3||320.3||320.3||320.3|421
1737631150000|2025-01-23 11:19:10|320.5|320|320.4|320|320.5|320|320.4|320|645
1737631280000|2025-01-23 11:21:20|||||||||251
1737631360000|2025-01-23 11:22:40|||||||||3422
1737631400000|2025-01-23 11:23:20|||||||||31
1737631440000|2025-01-23 11:24:00|320.1|319.7|319.6|319.3|320.1|319.8|319.6|319.2|941
1737631450000|2025-01-23 11:24:10||319.2||319.2||319.2||319.2|0
1737631500000|2025-01-23 11:25:00|||||||||722
1737631630000|2025-01-23 11:27:10|||||||||7785
1737631650000|2025-01-23 11:27:30|319.5||319.5||319.5||319.5||227
1737631690000|2025-01-23 11:28:10|||||||||310
1737631770000|2025-01-23 11:29:30|319.7|319.4|319.7|319.5|319.7|319.5|319.7|319.4|76
1737631790000|2025-01-23 11:29:50||319.6||319.6||319.6||319.6|0
1737631800000|2025-01-23 11:30:00|319.6|319.4|319.7|319.2|319.7|319.4|319.6|319.1|375
1737631810000|2025-01-23 11:30:10||319||319||319||319|801
1737631890000|2025-01-23 11:31:30|319.6|319.1|319.6|319.1|319.6|319.1|319.6|319.1|722
1737631960000|2025-01-23 11:32:40|||||||||49
1737632010000|2025-01-23 11:33:30|||||||||2
1737632020000|2025-01-23 11:33:40|319.4|318.8|319.3|318.8|319.4|318.8|319.3|318.8|447
1737632040000|2025-01-23 11:34:00|319.2||319.2||319.2||319.2||205
1737632060000|2025-01-23 11:34:20|319||319||319||319||0
1737632110000|2025-01-23 11:35:10|||||||||1411
1737632160000|2025-01-23 11:36:00|||||||||1000
1737632170000|2025-01-23 11:36:10|319.2|318.9|319.2|318.9|319.2|318.9|319.2|318.9|684
1737632180000|2025-01-23 11:36:20|319.1|318.8|319.1|318.8|319.1|318.8|319.1|318.8|529
1737632190000|2025-01-23 11:36:30|||||||||900
1737632280000|2025-01-23 11:38:00|319|318.5|319.1|318.7|319.1|318.7|319|318.4|662
1737632290000|2025-01-23 11:38:10||318.6||318.6||318.6||318.6|0
1737632320000|2025-01-23 11:38:40|319.2|318.8|319.2|318.8|319.2|318.8|319.2|318.8|252
1737632330000|2025-01-23 11:38:50|319.3|319|319.3|319|319.3|319|319.3|319|274
1737632340000|2025-01-23 11:39:00|||||||||205
1737632370000|2025-01-23 11:39:30|||||||||133
1737632620000|2025-01-23 11:43:40|||||||||500
1737632700000|2025-01-23 11:45:00|319.2|318.9|319.2|318.9|319.2|318.9|319.2|318.9|0
1737632750000|2025-01-23 11:45:50|||||||||123
1737632760000|2025-01-23 11:46:00|319.1|318.5|319|318.5|319.1|318.5|319|318.5|149
1737632770000|2025-01-23 11:46:10||318.4||318.4||318.4||318.4|0
1737632780000|2025-01-23 11:46:20|||||||||149
1737632820000|2025-01-23 11:47:00|||||||||1559
1737632920000|2025-01-23 11:48:40|318.9|318.5|318.9|318.4|318.9|318.5|318.9|318.4|31
1737632930000|2025-01-23 11:48:50|||||||||3121
1737632950000|2025-01-23 11:49:10|318.8||318.8||318.8||318.8||0
1737632980000|2025-01-23 11:49:40|||||||||450
1737632990000|2025-01-23 11:49:50|318.7||318.8||318.8||318.7||205
1737633000000|2025-01-23 11:50:00|||||||||193
1737633050000|2025-01-23 11:50:50|318.9|318.5|318.9|318.5|318.9|318.5|318.9|318.5|248
1737633060000|2025-01-23 11:51:00|319|318.8|319.1|318.8|319.1|318.9|319|318.8|105
1737633070000|2025-01-23 11:51:10|||||||||400
1737633120000|2025-01-23 11:52:00|319|318.7|319.1|318.8|319.1|318.8|318.9|318.6|822
1737633170000|2025-01-23 11:52:50|||||||||2500
1737633180000|2025-01-23 11:53:00|319.2|319|319.2|319|319.2|319|319.2|319|182
1737633200000|2025-01-23 11:53:20|319.1||319.1||319.1||319.1||284
1737633210000|2025-01-23 11:53:30|319.2||319.2||319.2||319.2||0
1737633290000|2025-01-23 11:54:50|||||||||710
1737633310000|2025-01-23 11:55:10|319.1|318.7|319.1|318.7|319.1|318.7|319.1|318.7|51
1737633330000|2025-01-23 11:55:30|319.2|318.8|319|318.6|319.2|318.8|319|318.6|0
1737633410000|2025-01-23 11:56:50|||||||||565
1737633510000|2025-01-23 11:58:30|318.9||318.9||318.9||318.9||1000
1737633540000|2025-01-23 11:59:00|||||||||962
1737633560000|2025-01-23 11:59:20|||||||||601
1737633590000|2025-01-23 11:59:50|318.8|318.4|318.6|318.2|318.8|318.4|318.6|318.2|63
1737633600000|2025-01-23 12:00:00|318.5|318.1|318.6|318.5|318.6|318.5|318.5|318.1|737
1737633610000|2025-01-23 12:00:10|318.9|318.6|319.3|318.8|319.3|319|318.9|318.6|260
1737633620000|2025-01-23 12:00:20||318.7||318.7||318.7||318.7|1181
1737633640000|2025-01-23 12:00:40|||||||||10
1737633720000|2025-01-23 12:02:00|||||||||8
1737633750000|2025-01-23 12:02:30|319.1|318.5|319.1|318.5|319.1|318.5|319.1|318.5|0
1737633760000|2025-01-23 12:02:40|319||318.9||319||318.9||0
1737633830000|2025-01-23 12:03:50|319|318.7|319|318.6|319|318.7|319|318.6|765
1737633860000|2025-01-23 12:04:20||318.5||318.5||318.5||318.5|0
1737633880000|2025-01-23 12:04:40|||||||||2500
1737633960000|2025-01-23 12:06:00||318.6||318.6||318.6||318.6|804
1737633990000|2025-01-23 12:06:30|318.8|318.5|318.8|318.5|318.8|318.5|318.8|318.5|1022
1737634020000|2025-01-23 12:07:00|318.9|318.4|318.9|318.5|318.9|318.5|318.9|318.4|409
1737634030000|2025-01-23 12:07:10|319|318.7|319|318.7|319|318.7|319|318.7|63
1737634050000|2025-01-23 12:07:30|318.9|318.4|318.9|318.4|318.9|318.4|318.9|318.4|170
1737634060000|2025-01-23 12:07:40|319|318.3|319|318.6|319|318.6|319|318.3|0
1737634070000|2025-01-23 12:07:50|318.8|318.3|318.8|318.3|318.8|318.3|318.8|318.3|0
1737634080000|2025-01-23 12:08:00|318.9|318.2|318.7|318.2|318.9|318.2|318.7|318.2|0
1737634090000|2025-01-23 12:08:10|318.5|318.1|318.1|317.7|318.6|318.1|318.1|317.7|316
1737634100000|2025-01-23 12:08:20|317.5|317|317.6|317|317.6|317|317.5|317|714
1737634120000|2025-01-23 12:08:40|317.5||317.5||317.5||317.5||722
1737634200000|2025-01-23 12:10:00|317.6|317.3|317.6|317.2|317.6|317.3|317.6|317.2|47
1737634280000|2025-01-23 12:11:20|317.8|317.4|317.8|317.6|317.8|317.6|317.8|317.4|320
1737634290000|2025-01-23 12:11:30||317.5||317.5||317.5||317.5|808
1737634500000|2025-01-23 12:15:00|||||||||900
1737634540000|2025-01-23 12:15:40|317.7|317.1|317.6|317.1|317.7|317.1|317.6|317.1|466
1737634650000|2025-01-23 12:17:30|317.5||317.5||317.5||317.5||927
1737634660000|2025-01-23 12:17:40|317.3|317|317.3|317.1|317.3|317.1|317.3|317|301
1737634670000|2025-01-23 12:17:50|317.6|317.2|317.6|317.2|317.6|317.2|317.6|317.2|35
1737634720000|2025-01-23 12:18:40|317.5|317.1|317.5|317.1|317.5|317.1|317.5|317.1|0
1737634740000|2025-01-23 12:19:00|317.3|317|317.3|317|317.3|317|317.3|317|149
1737634760000|2025-01-23 12:19:20|317.2||317.2||317.2||317.2||0
1737634810000|2025-01-23 12:20:10||316.6||316.6||316.6||316.6|63
1737634860000|2025-01-23 12:21:00|317.1|316.7|317.1|316.7|317.2|316.7|317.1|316.7|567
1737634880000|2025-01-23 12:21:20|||||||||213
1737634950000|2025-01-23 12:22:30|317|316.6|316.9|316.6|317|316.6|316.9|316.6|300
1737634960000|2025-01-23 12:22:40|317.1|316.8|317.1|316.8|317.1|316.8|317.1|316.8|53
1737634970000|2025-01-23 12:22:50||316.7||316.7||316.7||316.7|53
1737634990000|2025-01-23 12:23:10|||||||||3590
1737635020000|2025-01-23 12:23:40|||||||||3590
1737635040000|2025-01-23 12:24:00|317.3|317|317.3|317|317.3|317|317.3|317|213
1737635060000|2025-01-23 12:24:20|317.2||317.2||317.2||317.2||0
1737635100000|2025-01-23 12:25:00|317.4|317.1|317.4|317|317.4|317.1|317.3|317|2717
1737635110000|2025-01-23 12:25:10|316.5|316.3|316.5|316.3|316.5|316.3|316.5|316.3|1000
1737635120000|2025-01-23 12:25:20|316.4|316.2|316.8|316.4|316.8|316.4|316.4|316|1594
1737635130000|2025-01-23 12:25:30||316.3||316.3||316.3||316.3|0
1737635140000|2025-01-23 12:25:40|316.9||316.9||316.9||316.9||0
1737635170000|2025-01-23 12:26:10|||||||||617
1737635180000|2025-01-23 12:26:20|316.8||316.9||316.9||316.8||440
1737635190000|2025-01-23 12:26:30|316.8||316.8||316.8||316.8||3
1737635230000|2025-01-23 12:27:10|315.8|315.3|315.7|315.2|315.8|315.3|315.7|315.2|131
1737635330000|2025-01-23 12:28:50|315.5||315.5||315.5||315.5||158
1737635340000|2025-01-23 12:29:00|||||||||60
1737635350000|2025-01-23 12:29:10|315.4|315.1|315.4|315.1|315.4|315.1|315.4|315.1|1600
1737635360000|2025-01-23 12:29:20|315.3|315.2|315.5|315.2|315.5|315.2|315.3|315.2|847
1737635370000|2025-01-23 12:29:30|314.8|314.6|315.3|315.2|315.3|315.2|314.8|314.6|275
1737635380000|2025-01-23 12:29:40|315.9|315.7|316.5|316.2|316.5|316.2|315.9|315.7|2199
1737635390000|2025-01-23 12:29:50|||||||||1000
1737635400000|2025-01-23 12:30:00|316.3|315.8|316.2|315.7|316.3|315.8|316.2|315.7|539
1737635410000|2025-01-23 12:30:10|316.1||316.1||316.1||316.1||0
1737635450000|2025-01-23 12:30:50|316.3|315.8|316.1|315.7|316.3|315.8|316.1|315.7|9207
1737635470000|2025-01-23 12:31:10|316.5|315.8|316.5|316.1|316.5|316.3|316.4|315.8|872
1737635480000|2025-01-23 12:31:20|||||||||577
1737635500000|2025-01-23 12:31:40|||||||||1928
1737635560000|2025-01-23 12:32:40|||||||||627
1737635710000|2025-01-23 12:35:10|316.1|315.9|315.2|314.7|316.5|316.3|315.2|314.7|3668
1737635720000|2025-01-23 12:35:20|314.8|314.3|314.9|314.5|314.9|314.5|314.7|314.2|1588
1737635730000|2025-01-23 12:35:30|||||||||213
1737635750000|2025-01-23 12:35:50|||||||||1579
1737635780000|2025-01-23 12:36:20|||||||||500
1737635820000|2025-01-23 12:37:00|314.6|314.2|314.3|313.7|314.6|314.2|314|313.7|567
1737635830000|2025-01-23 12:37:10|||||||||796
1737635840000|2025-01-23 12:37:20|314.2|313.4|314.1|313.4|314.2|313.4|314.1|313.4|42
1737635860000|2025-01-23 12:37:40|||||||||31
1737635880000|2025-01-23 12:38:00|314|313.5|314|313.5|314.1|313.5|314|313.5|730
1737635890000|2025-01-23 12:38:10|||||||||1583
1737635900000|2025-01-23 12:38:20|314.1||314.1||314.1||314.1||0
1737635980000|2025-01-23 12:39:40|313.6|313.4|313.6|313.4|313.6|313.4|313.6|313.4|18171
1737636020000|2025-01-23 12:40:20|313.8||313.9||313.9||313.8||722
1737636030000|2025-01-23 12:40:30|||||||||5000
1737636100000|2025-01-23 12:41:40|||||||||1
1737636110000|2025-01-23 12:41:50|314|313.5|314|313.4|314|313.5|314|313.4|135
1737636130000|2025-01-23 12:42:10|313.9||313.9||313.9||313.9||0
1737636140000|2025-01-23 12:42:20|||||||||1000
1737636150000|2025-01-23 12:42:30|314||314||314||314||7891
1737636180000|2025-01-23 12:43:00|||||||||9347
1737636220000|2025-01-23 12:43:40|314.1||314||314.1||314||0
1737636230000|2025-01-23 12:43:50|314.5|314.1|314.5|314|314.5|314.1|314.5|314|652
1737636260000|2025-01-23 12:44:20|||||||||20
1737636280000|2025-01-23 12:44:40|314.6|314.3|314.8|314.3|314.8|314.3|314.6|314.3|266
1737636290000|2025-01-23 12:44:50|314.7||314.5||314.8||314.5||15
1737636300000|2025-01-23 12:45:00|314.4|314|314.4|314|314.4|314|314.4|314|141
1737636310000|2025-01-23 12:45:10|314.5||314.5||314.5||314.5||0
1737636380000|2025-01-23 12:46:20|314.4||314.4||314.4||314.4||0
1737636400000|2025-01-23 12:46:40|314.3||314.3||314.3||314.3||153
1737636410000|2025-01-23 12:46:50|314.4||314.4||314.4||314.4||0
1737636450000|2025-01-23 12:47:30|314.8|314.3|314.8|314.2|314.8|314.3|314.8|314.2|1799
1737636470000|2025-01-23 12:47:50|314.7|314.1|314.7|314.1|314.7|314.1|314.7|314.1|756
1737636480000|2025-01-23 12:48:00|314.1|313.7|313.8|313.1|314.1|313.7|313.8|313.1|941
1737636490000|2025-01-23 12:48:10|313.9|313.5|313.9|313.5|313.9|313.5|313.9|313.5|0
1737636520000|2025-01-23 12:48:40|313.5|312.9|313.5|312.9|313.5|312.9|313.5|312.9|2020
1737636530000|2025-01-23 12:48:50|313.4||313.4||313.4||313.4||1239
1737636540000|2025-01-23 12:49:00||312.8||312.8||312.8||312.8|790
1737636550000|2025-01-23 12:49:10|313.3||313.3||313.3||313.3||0
1737636560000|2025-01-23 12:49:20||313||313||313||313|0
1737636570000|2025-01-23 12:49:30|||||||||300
1737636600000|2025-01-23 12:50:00|313.1|312.8|313.1|312.8|313.2|312.8|313.1|312.8|1560
1737636620000|2025-01-23 12:50:20|313|312.7|313|312.7|313.1|312.7|313|312.7|1101
1737636630000|2025-01-23 12:50:30|313.1||313.1||313.1||313.1||0
1737636650000|2025-01-23 12:50:50|313|312.4|313|312.4|313|312.4|313|312.4|790
1737636660000|2025-01-23 12:51:00|312.8|312.5|313|312.5|313|312.5|312.8|312.5|549
1737636680000|2025-01-23 12:51:20|312.7|312.2|312.7|312.2|312.7|312.2|312.7|312.2|2020
1737636700000|2025-01-23 12:51:40||312.1||312.1||312.1||312.1|34
1737636710000|2025-01-23 12:51:50|312.9|312.5|313|312.6|313.1|312.6|312.9|312.5|301
1737636720000|2025-01-23 12:52:00|313.1|312.7|313.3|313.1|313.4|313.1|313|312.7|93
1737636740000|2025-01-23 12:52:20|313.2|313|313.2|313|313.3|313|313.2|313|2685
1737636750000|2025-01-23 12:52:30||312.7||312.7||312.7||312.7|188
1737636760000|2025-01-23 12:52:40|||||||||500
1737636780000|2025-01-23 12:53:00|||||||||5236
1737636800000|2025-01-23 12:53:20|||||||||681
1737636820000|2025-01-23 12:53:40|||||||||1588
1737636840000|2025-01-23 12:54:00|313||312.9||313||312.9||7
1737636850000|2025-01-23 12:54:10|313.2|312.6|313.2|312.8|313.2|312.8|313.2|312.6|27
1737636860000|2025-01-23 12:54:20|313.5|313.1|313.7|313.1|313.7|313.1|313.5|313.1|288
1737636870000|2025-01-23 12:54:30|||||||||31
1737636890000|2025-01-23 12:54:50||313.2||313.2||313.2||313.2|0
1737636910000|2025-01-23 12:55:10|313.6||313.6||313.6||313.6||0
1737636920000|2025-01-23 12:55:20|313.7||313.7||313.7||313.7||1261
1737636930000|2025-01-23 12:55:30|||||||||135
1737636940000|2025-01-23 12:55:40|||||||||346
1737637200000|2025-01-23 13:00:00|313.6||313.5||313.6||313.5||0
1737637220000|2025-01-23 13:00:20|313.4||313.4||313.5||313.4||197
1737637240000|2025-01-23 13:00:40|||||||||5100
1737637280000|2025-01-23 13:01:20|313.5|313.4|313.8|313.6|313.8|313.6|313.5|313.4|706
1737637290000|2025-01-23 13:01:30|313.7|313.8|314.5|313.8|314.5|313.8|313.7|313.8|114
1737637310000|2025-01-23 13:01:50|315|314.2|315.1|314.4|315.1|314.4|315|314.2|350
1737637320000|2025-01-23 13:02:00|315|314.5|315|314.5|315|314.5|315|314.5|0
1737637330000|2025-01-23 13:02:10|315.5|314.6|315.5|314.9|315.5|314.9|315.5|314.6|225
1737637340000|2025-01-23 13:02:20|315.6||315.8||315.8||315.6||0
1737637350000|2025-01-23 13:02:30||315.1||315.1||315.1||315.1|0
1737637360000|2025-01-23 13:02:40||315.2||315.2||315.2||315.2|0
1737637370000|2025-01-23 13:02:50|315.9|315.4|315.9|315.4|315.9|315.4|315.9|315.4|0
1737637380000|2025-01-23 13:03:00|||||||||722
1737637450000|2025-01-23 13:04:10|315.8||315.8||315.8||315.8||51
1737637460000|2025-01-23 13:04:20|315.7|315.2|315.8|315.2|315.8|315.2|315.7|315.2|617
1737637470000|2025-01-23 13:04:30|315.7||315.7||315.7||315.7||0
1737637500000|2025-01-23 13:05:00||315.3||315.3||315.3||315.3|0
1737637560000|2025-01-23 13:06:00|||||||||640
1737637630000|2025-01-23 13:07:10|315.4|315.2|315.4|315|315.4|315.2|315.4|315|418
1737637640000|2025-01-23 13:07:20|315.3||315.3||315.4||315.3||0
1737637660000|2025-01-23 13:07:40|315.1|314.7|315|314.7|315.1|314.7|315|314.7|211
1737637670000|2025-01-23 13:07:50|315.1|314.6|315.1|314.6|315.1|314.6|315.1|314.6|103
1737637680000|2025-01-23 13:08:00|315|314.7|315|314.6|315|314.7|315|314.6|0
1737637690000|2025-01-23 13:08:10||314.7||314.6||314.7||314.6|0
1737637700000|2025-01-23 13:08:20||314.7||314.6||314.7||314.6|16
1737637740000|2025-01-23 13:09:00|314.9|314.4|314.9|314.7|314.9|314.7|314.9|314.4|0
1737637780000|2025-01-23 13:09:40|314.8||314.8||314.8||314.8||0
1737637790000|2025-01-23 13:09:50||314.4||314.4||314.4||314.4|1000
1737637830000|2025-01-23 13:10:30|314.7||314.7||314.7||314.7||229
1737637840000|2025-01-23 13:10:40|||||||||2000
1737637880000|2025-01-23 13:11:20||314.5||314.5||314.5||314.5|205
1737637920000|2025-01-23 13:12:00|314.5|314.2|314.6|314.2|314.7|314.4|314.5|314.2|775
1737637940000|2025-01-23 13:12:20|314.8|314.6|314.8|314.6|314.8|314.6|314.8|314.6|1766
1737637950000|2025-01-23 13:12:30||314.4||314.4||314.4||314.4|352
1737637960000|2025-01-23 13:12:40||314.3||314.4||314.4||314.3|0
1737637970000|2025-01-23 13:12:50|314.7|314.3|314.5|314.2|314.7|314.3|314.3|314.1|663
1737637990000|2025-01-23 13:13:10||314.1||314.1||314.1||314.1|78
1737638000000|2025-01-23 13:13:20|||||||||1475
1737638110000|2025-01-23 13:15:10|||||||||172
1737638120000|2025-01-23 13:15:20|314.3|313.9|314.3|313.9|314.3|313.9|314.3|313.9|28
1737638190000|2025-01-23 13:16:30|314.2||314.1||314.2||314.1||1112
1737638240000|2025-01-23 13:17:20|314|313.5|313.7|313.3|314|313.5|313.6|313.3|1074
1737638250000|2025-01-23 13:17:30|313.5||313.5||313.6||313.4||511
1737638260000|2025-01-23 13:17:40|||||||||633
1737638280000|2025-01-23 13:18:00|313.4|313|313.1|312.7|313.4|313|313.1|312.7|242
1737638310000|2025-01-23 13:18:30|||||||||12520
1737638350000|2025-01-23 13:19:10|313|312.6|313|312.6|313|312.6|313|312.6|0
1737638370000|2025-01-23 13:19:30|312.9|312.4|312.9|312.4|312.9|312.4|312.9|312.4|634
1737638380000|2025-01-23 13:19:40|312.8||312.8||312.8||312.8||0
1737638410000|2025-01-23 13:20:10|||||||||205
1737638440000|2025-01-23 13:20:40|||||||||37
1737638450000|2025-01-23 13:20:50|||||||||6080
1737638500000|2025-01-23 13:21:40|313.1|312.8|313.5|313.1|313.5|313.2|313.1|312.6|975
1737638630000|2025-01-23 13:23:50|||||||||1669
1737638650000|2025-01-23 13:24:10|||||||||5750
1737638660000|2025-01-23 13:24:20|||||||||9000
1737638670000|2025-01-23 13:24:30|||||||||3
1737638680000|2025-01-23 13:24:40||313.2||313.2||313.2||313.2|50
1737638740000|2025-01-23 13:25:40|313.2|312.9|313|312.7|313.2|312.9|313|312.7|333
1737638750000|2025-01-23 13:25:50|312.9||312.9||312.9||312.9||0
1737638760000|2025-01-23 13:26:00|312.8|312.4|312.9|312.3|312.9|312.4|312.8|312.3|349
1737638770000|2025-01-23 13:26:10||312.4||312.4||312.4||312.4|1000
1737638800000|2025-01-23 13:26:40||312.3||312.3||312.3||312.3|722
1737638840000|2025-01-23 13:27:20|||||||||952
1737638850000|2025-01-23 13:27:30|312.8|312.1|312.7|312.1|312.8|312.1|312.6|312.1|100
1737638880000|2025-01-23 13:28:00|312.6||312.6||312.6||312.6||0
1737638950000|2025-01-23 13:29:10||312||312||312||312|47
1737638960000|2025-01-23 13:29:20|312.4|312.1|311.7|310.8|312.4|312.1|311.7|310.8|301
1737638970000|2025-01-23 13:29:30|311.6||311.6||311.6||311.6||257
1737638990000|2025-01-23 13:29:50|311.9|311.3|311.9|311.5|311.9|311.5|311.9|311.3|152
1737639000000|2025-01-23 13:30:00||311.3||311.3||311.3||311.3|960
1737639010000|2025-01-23 13:30:10|312.1|311.5|312.1|311.5|312.1|311.5|312.1|311.5|4505
1737639020000|2025-01-23 13:30:20|312||312.1||312.1||312||0
1737639080000|2025-01-23 13:31:20|||||||||20213
1737639090000|2025-01-23 13:31:30|312|311.7|312|311.7|312|311.7|312|311.7|267
1737639190000|2025-01-23 13:33:10|||||||||2000
1737639230000|2025-01-23 13:33:50|312.4|312.1|312|311.8|312.4|312.1|312|311.8|3022
1737639240000|2025-01-23 13:34:00|312.3|312.1|312.3|311.9|312.3|312.1|312.3|311.9|77
1737639260000|2025-01-23 13:34:20|||||||||9318
1737639270000|2025-01-23 13:34:30|312.4|312.1|312.5|312.2|312.5|312.2|312.4|312.1|2838
1737639310000|2025-01-23 13:35:10|312.7|312.3|312.7|312.3|312.7|312.3|312.7|312.3|1010
1737639440000|2025-01-23 13:37:20|313.3|312.8|313.4|312.8|313.4|312.8|313.3|312.8|626
1737639470000|2025-01-23 13:37:50|313.3||313.4||313.4||313.3||43
1737639500000|2025-01-23 13:38:20||312.9||312.9||312.9||312.9|150
1737639510000|2025-01-23 13:38:30|313.2|312.7|313.2|312.7|313.2|312.7|313.2|312.7|93
1737639590000|2025-01-23 13:39:50|312.8|312.5|312.8|312.5|312.8|312.5|312.8|312.5|282
1737639600000|2025-01-23 13:40:00|||||||||161
1737639610000|2025-01-23 13:40:10|||||||||538
1737639620000|2025-01-23 13:40:20|||||||||6000
1737639650000|2025-01-23 13:40:50|312.7|312.6|312.8|312.6|312.8|312.6|312.7|312.6|13
1737639680000|2025-01-23 13:41:20|312.5|312.3|312.4|312.2|312.5|312.3|312.4|312.2|877
1737639700000|2025-01-23 13:41:40|||||||||1500
1737639720000|2025-01-23 13:42:00|||||||||1
1737639760000|2025-01-23 13:42:40|312.2|312.1|312.2|312|312.2|312.1|312.2|312|2855
1737639790000|2025-01-23 13:43:10|312.4|312.1|312.4|312|312.4|312.1|312.4|312|194
1737639810000|2025-01-23 13:43:30|||||||||300
1737639830000|2025-01-23 13:43:50|313.3|312.6|313.3|312.7|313.3|312.7|313.3|312.6|2358
1737639870000|2025-01-23 13:44:30||313||312.9||313||312.9|605
1737639880000|2025-01-23 13:44:40||312.8||312.8||312.8||312.8|0
1737639900000|2025-01-23 13:45:00|313.2||313.2||313.2||313.2||205
1737639930000|2025-01-23 13:45:30|313.3||313.4||313.4||313.3||0
1737640070000|2025-01-23 13:47:50|313.5|312.9|313.6|312.9|313.6|312.9|313.5|312.9|13
1737640080000|2025-01-23 13:48:00|313.7||313.7||313.7||313.7||339
1737640090000|2025-01-23 13:48:10||313.1||313.1||313.1||313.1|0
1737640120000|2025-01-23 13:48:40|314|313.7|314.2|313.9|314.2|313.9|314|313.7|1025
1737640130000|2025-01-23 13:48:50|||||||||1867
1737640150000|2025-01-23 13:49:10|314.1||314.1||314.1||314.1||205
1737640170000|2025-01-23 13:49:30|314.2|314|314.2|314|314.2|314|314.2|314|179
1737640190000|2025-01-23 13:49:50|314|313.8|313.8|313.6|314|313.8|313.8|313.6|320
1737640200000|2025-01-23 13:50:00||313.5||313.5||313.5||313.5|0
1737640250000|2025-01-23 13:50:50|||||||||77
1737640260000|2025-01-23 13:51:00|||||||||1583
1737640350000|2025-01-23 13:52:30|313.7|312.8|313.2|312.8|313.7|312.8|313.2|312.8|5
1737640540000|2025-01-23 13:55:40|||||||||63
1737640680000|2025-01-23 13:58:00|||||||||31
1737640730000|2025-01-23 13:58:50|||||||||28
1737640760000|2025-01-23 13:59:20|312.8|312.6|312.8|312.6|312.8|312.6|312.8|312.6|789
1737640790000|2025-01-23 13:59:50|||||||||851
1737640800000|2025-01-23 14:00:00|312.9|312.7|313|312.7|313|312.7|312.9|312.6|357
1737640870000|2025-01-23 14:01:10||312.8||312.8||312.8||312.8|0
1737640940000|2025-01-23 14:02:20||312.7||312.7||312.7||312.7|0
1737640970000|2025-01-23 14:02:50|||||||||1
1737640990000|2025-01-23 14:03:10|312.9||312.9||312.9||312.9||0
1737641020000|2025-01-23 14:03:40||312.6||312.6||312.6||312.6|29
1737641040000|2025-01-23 14:04:00|312.8||312.8||312.8||312.8||1112
1737641050000|2025-01-23 14:04:10||312.4||312.4||312.4||312.4|455
1737641060000|2025-01-23 14:04:20|||||||||600
1737641080000|2025-01-23 14:04:40|||||||||653
1737641110000|2025-01-23 14:05:10|312.7||312.7||312.7||312.7||0
1737641140000|2025-01-23 14:05:40|||||||||17
1737641200000|2025-01-23 14:06:40|||||||||135
1737641230000|2025-01-23 14:07:10|312.6||312.6||312.6||312.6||0
1737641250000|2025-01-23 14:07:30|||||||||2700
1737641260000|2025-01-23 14:07:40|||||||||159
1737641270000|2025-01-23 14:07:50|||||||||205
1737641280000|2025-01-23 14:08:00|312.7|312.5|312.7|312.5|312.7|312.5|312.7|312.5|52
1737641300000|2025-01-23 14:08:20|312.8|312.6|312.8|312.4|312.8|312.6|312.7|312.4|541
1737641310000|2025-01-23 14:08:30|312.7|312.3|312.7|312.3|312.7|312.3|312.7|312.3|0
1737641320000|2025-01-23 14:08:40|312.8||312.8||312.8||312.8||10
1737641340000|2025-01-23 14:09:00||312.4||312.4||312.4||312.4|0
1737641350000|2025-01-23 14:09:10||312.3||312.3||312.3||312.3|0
1737641360000|2025-01-23 14:09:20|312.7||312.7||312.7||312.7||0
1737641430000|2025-01-23 14:10:30|||||||||65
1737641440000|2025-01-23 14:10:40|||||||||404
1737641470000|2025-01-23 14:11:10|||||||||22
1737641480000|2025-01-23 14:11:20|||||||||359
1737641530000|2025-01-23 14:12:10|||||||||318
1737641540000|2025-01-23 14:12:20||312.4||312.4||312.4||312.4|318
1737641600000|2025-01-23 14:13:20|||||||||29
1737641610000|2025-01-23 14:13:30|||||||||1112
1737641630000|2025-01-23 14:13:50|312.4|312.2|312.3|312.1|312.4|312.2|312.3|312.1|1782
1737641640000|2025-01-23 14:14:00|312.4|312.2|312.6|312.4|312.6|312.4|312.4|312.2|1601
1737641700000|2025-01-23 14:15:00|312.5||312.5||312.5||312.5||0
1737641710000|2025-01-23 14:15:10|312.4|312.2|312.7|312.5|312.7|312.5|312.3|312.1|2403
1737641720000|2025-01-23 14:15:20|||||||||25247
1737641730000|2025-01-23 14:15:30|312.6|312.4|312.4|312.1|312.6|312.4|312.4|312.1|1297
1737641740000|2025-01-23 14:15:40|312.3||312.3||312.3||312.3||0
1737641800000|2025-01-23 14:16:40|312.5|312.7|313|312.7|313|312.7|312.5|312.7|733
1737641820000|2025-01-23 14:17:00|||||||||550
1737641850000|2025-01-23 14:17:30|||||||||212
1737641910000|2025-01-23 14:18:30|||||||||106
1737641940000|2025-01-23 14:19:00|312.9|312.5|312.9|312.5|312.9|312.5|312.9|312.5|243
1737641960000|2025-01-23 14:19:20|||||||||100
1737641990000|2025-01-23 14:19:50|312.8||312.8||312.8||312.8||159
1737642020000|2025-01-23 14:20:20|312.7||312.7||312.7||312.7||0
1737642070000|2025-01-23 14:21:10|||||||||2500
1737642140000|2025-01-23 14:22:20|||||||||1112
1737642160000|2025-01-23 14:22:40|||||||||193
1737642190000|2025-01-23 14:23:10|312.9|312.7|312.9|312.7|312.9|312.7|312.9|312.7|90
1737642210000|2025-01-23 14:23:30|313|312.8|313|312.7|313|312.8|313|312.7|945
1737642230000|2025-01-23 14:23:50|||||||||2
1737642240000|2025-01-23 14:24:00|313.3|312.8|313.9|313.5|313.9|313.5|313.3|312.8|1288
1737642260000|2025-01-23 14:24:20|314||314||314||314||31
1737642280000|2025-01-23 14:24:40|314.1||314.1||314.1||314.1||0
1737642330000|2025-01-23 14:25:30|314|313.4|313.8|313.4|314|313.4|313.8|313.4|722
1737642350000|2025-01-23 14:25:50|313.1|313|313.5|313|313.5|313|313.1|313|2008
1737642480000|2025-01-23 14:28:00|||||||||1850
1737642570000|2025-01-23 14:29:30||313.1||313.1||313.1||313.1|0
1737642600000|2025-01-23 14:30:00|313.4||313.4||313.4||313.4||124
1737642620000|2025-01-23 14:30:20|313.3|313.2|313.3|313|313.3|313.2|313.3|313|824
1737642630000|2025-01-23 14:30:30|313.2||313.2||313.2||313.2||72
1737642680000|2025-01-23 14:31:20|313|312.8|313|312.8|313|312.8|313|312.8|2657
1737642700000|2025-01-23 14:31:40|||||||||428
1737642720000|2025-01-23 14:32:00|313.3|312.9|313.3|312.9|313.3|312.9|313.3|312.9|280
1737642740000|2025-01-23 14:32:20|313.5|313.3|313.5|313.3|313.5|313.3|313.5|313.3|555
1737642770000|2025-01-23 14:32:50|||||||||129
1737642780000|2025-01-23 14:33:00|313.4|313.1|313.4|313.1|313.4|313.1|313.4|313.1|77
1737642810000|2025-01-23 14:33:30|313.2|313|313.3|313|313.3|313|313.2|313|239
1737642820000|2025-01-23 14:33:40||312.9||312.9||312.9||312.9|575
1737642880000|2025-01-23 14:34:40|313.2|312.7|313|312.6|313.2|312.7|312.9|312.6|2392
1737642890000|2025-01-23 14:34:50|312.9||312.9||312.9||312.9||0
1737642900000|2025-01-23 14:35:00|313|312.7|313.3|312.9|313.3|312.9|313|312.7|2558
1737642910000|2025-01-23 14:35:10|313.4|313.2|313.7|313.5|313.7|313.5|313.4|313.2|851
1737642920000|2025-01-23 14:35:20|313.6|313.7|314.2|314|314.2|314|313.6|313.7|340
1737642930000|2025-01-23 14:35:30|314.3|314.1|314.4|314.2|314.4|314.2|314.3|314.1|141
1737642940000|2025-01-23 14:35:40|314.5|314.3|314.6|314.4|314.6|314.4|314.5|314.3|222
1737642950000|2025-01-23 14:35:50|314.5||314.6||314.6||314.5||0
1737642970000|2025-01-23 14:36:10|314.3|314|314.1|314|314.3|314|314.1|314|347
1737642980000|2025-01-23 14:36:20|314|313.5|314.2|313.7|314.2|313.8|314|313.5|1230
1737642990000|2025-01-23 14:36:30||313.6||313.6||313.6||313.6|0
1737643060000|2025-01-23 14:37:40|314.1||314.1||314.1||314.1||760
1737643170000|2025-01-23 14:39:30|313.8|313.5|313.8|313.4|313.8|313.5|313.8|313.4|63
1737643210000|2025-01-23 14:40:10|313.7|313.3|313.6|313.3|313.7|313.3|313.6|313.3|639
1737643220000|2025-01-23 14:40:20|313.4|313.2|313.4|313.2|313.4|313.2|313.4|313.2|130
1737643250000|2025-01-23 14:40:50|313.2|313|313.2|313|313.2|313|313.2|313|1530
1737643260000|2025-01-23 14:41:00|313.1|312.9|313.1|312.6|313.1|312.9|313|312.6|1454
1737643270000|2025-01-23 14:41:10|313||312.8||313||312.8||0
1737643280000|2025-01-23 14:41:20|312.9|312.7|312.9|312.6|312.9|312.7|312.7|312.6|683
1737643300000|2025-01-23 14:41:40|||||||||31
1737643350000|2025-01-23 14:42:30|||||||||922
1737643370000|2025-01-23 14:42:50|312.8||312.8||312.8||312.8||1108
1737643380000|2025-01-23 14:43:00|312.7|312.4|312.7|312.3|312.7|312.4|312.7|312.3|1
1737643390000|2025-01-23 14:43:10|312.6||312.7||312.7||312.6||0
1737643400000|2025-01-23 14:43:20|||||||||1
1737643440000|2025-01-23 14:44:00|||||||||539
1737643450000|2025-01-23 14:44:10|312.3|312|312|311.6|312.3|312|311.8|311.5|2130
1737643460000|2025-01-23 14:44:20|312.2|311.7|312.2|311.8|312.2|311.9|312.2|311.6|532
1737643470000|2025-01-23 14:44:30|||||||||1054
1737643490000|2025-01-23 14:44:50|312.1||312.2||312.2||312.1||2704
1737643510000|2025-01-23 14:45:10|||||||||4779
1737643520000|2025-01-23 14:45:20|312||312||312||312||265
1737643530000|2025-01-23 14:45:30|311.9|311.6|311.9|311.6|311.9|311.6|311.9|311.6|290
1737643550000|2025-01-23 14:45:50|||||||||1112
1737643580000|2025-01-23 14:46:20|311.8||311.9||311.9||311.8||62
1737643600000|2025-01-23 14:46:40|311.8|311.4|311.7|311.4|311.8|311.4|311.7|311.4|31
1737643610000|2025-01-23 14:46:50|311.4|311.1|310.8|310.3|311.4|311.1|310.8|310.3|847
1737643620000|2025-01-23 14:47:00|310.7|309.8|310|309.7|310.7|309.8|310|309.7|3326
1737643640000|2025-01-23 14:47:20|309.9|309.5|309.9|309.5|309.9|309.5|309.9|309.5|2708
1737643670000|2025-01-23 14:47:50|309.5|309|309.5|308.9|309.5|309|309.5|308.9|241
1737643680000|2025-01-23 14:48:00|309.3|308.8|308.8|308.3|309.3|308.8|308.8|308.1|1850
1737643690000|2025-01-23 14:48:10|309.4|308.9|309.9|309.5|309.9|309.6|309.4|308.9|1422
1737643700000|2025-01-23 14:48:20||309.4||309.5||309.5||309.4|0
1737643710000|2025-01-23 14:48:30||309.4||309.4||309.4||309.4|0
1737643730000|2025-01-23 14:48:50||309.5||309.5||309.5||309.4|0
1737643740000|2025-01-23 14:49:00||309.4||309.4||309.4||309.4|0
1737643750000|2025-01-23 14:49:10||309.5||309.4||309.5||309.4|0
1737643760000|2025-01-23 14:49:20||309.5||309.4||309.5||309.4|0
1737643770000|2025-01-23 14:49:30||309.5||309.4||309.5||309.4|4480
1737643790000|2025-01-23 14:49:50|309.8|309.3|309.6|309.3|309.8|309.3|309.6|309.3|5000
1737643820000|2025-01-23 14:50:20|||||||||4850
1737643850000|2025-01-23 14:50:50|309.8|309.5|309.8|309.5|309.8|309.5|309.8|309.5|341
1737643860000|2025-01-23 14:51:00|||||||||199
1737643890000|2025-01-23 14:51:30|||||||||9635
1737643920000|2025-01-23 14:52:00|||||||||169
1737643950000|2025-01-23 14:52:30|||||||||5963
1737643970000|2025-01-23 14:52:50|310.1|309.7|310.1|309.7|310.1|309.7|310|309.7|30
1737643980000|2025-01-23 14:53:00|310.2|309.8|310.2|310.1|310.2|310.1|310.2|309.8|486
1737643990000|2025-01-23 14:53:10|||||||||418
1737644000000|2025-01-23 14:53:20|310.4|310.2|310.4|310.2|310.4|310.2|310.4|310.2|944
1737644020000|2025-01-23 14:53:40|||||||||334
1737644030000|2025-01-23 14:53:50|310.3|310.1|310.3|309.9|310.3|310.1|310.3|309.9|694
1737644060000|2025-01-23 14:54:20||310||310||310||310|428
1737644070000|2025-01-23 14:54:30|310.7|310.3|310.7|310.3|310.7|310.3|310.7|310.3|748
1737644080000|2025-01-23 14:54:40|||||||||500
1737644110000|2025-01-23 14:55:10||310.4||310.4||310.4||310.4|0
1737644190000|2025-01-23 14:56:30|310.8|310.5|310.8|310.7|310.8|310.7|310.8|310.5|1140
1737644200000|2025-01-23 14:56:40|310.9|311|311.2|311|311.2|311|310.9|311|564
1737644210000|2025-01-23 14:56:50|311.4|311.1|311.6|311.1|311.6|311.2|311.4|311.1|316
1737644220000|2025-01-23 14:57:00|311.7|311.2|311.7|311.2|311.7|311.2|311.7|311.2|169
1737644230000|2025-01-23 14:57:10|311.8|311.4|311.8|311.3|311.8|311.4|311.8|311.3|0
1737644240000|2025-01-23 14:57:20|311.9||311.8||311.9||311.8||0
1737644270000|2025-01-23 14:57:50|311.9|311.5|311.9|311.5|311.9|311.5|311.9|311.5|0
1737644300000|2025-01-23 14:58:20|311.7|311.4|311.8|311.3|311.8|311.4|311.7|311.3|1002
1737644320000|2025-01-23 14:58:40||311.4||311.6||311.6||311.3|619
1737644330000|2025-01-23 14:58:50|311.7|311.4|311.7|311.4|311.7|311.4|311.7|311.4|179
1737644390000|2025-01-23 14:59:50|311.8|311.5|311.8|311.4|311.8|311.5|311.7|311.4|35
1737644410000|2025-01-23 15:00:10|311.7|311.3|311.7|311.5|311.7|311.5|311.7|311.2|0
1737644420000|2025-01-23 15:00:20|311.6|311.2|311.4|311.2|311.7|311.2|311.4|311.2|457
1737644430000|2025-01-23 15:00:30|311.3|310.8|311.4|310.8|311.4|310.8|311.3|310.8|571
1737644500000|2025-01-23 15:01:40|||||||||1500
1737644510000|2025-01-23 15:01:50|||||||||1
1737644520000|2025-01-23 15:02:00|311.8|311.1|312.3|311.7|312.3|311.7|311.7|311.1|1699
1737644550000|2025-01-23 15:02:30|312.2|312|312.2|311.8|312.2|312|312.2|311.8|28
1737644560000|2025-01-23 15:02:40|312.3||312.3||312.3||312.3||2
1737644570000|2025-01-23 15:02:50|||||||||2677
1737644710000|2025-01-23 15:05:10||311.9||311.9||311.9||311.9|851
1737644720000|2025-01-23 15:05:20|312.1|311.7|311.8|311.6|312.1|311.7|311.8|311.6|2369
1737644730000|2025-01-23 15:05:30||311.5||311.3||311.5||311.3|522
1737644750000|2025-01-23 15:05:50|||||||||2209
1737644760000|2025-01-23 15:06:00|312|311.8|312.5|312.2|312.6|312.2|312|311.8|327
1737644800000|2025-01-23 15:06:40|||||||||1590
1737644860000|2025-01-23 15:07:40|312.8|312.4|312.8|312.4|312.8|312.4|312.8|312.4|152
1737644870000|2025-01-23 15:07:50|312.6|312.2|312.7|312.2|312.7|312.2|312.6|312.2|92
1737644890000|2025-01-23 15:08:10|312.9|312.7|312.9|312.7|312.9|312.7|312.9|312.7|80
1737644900000|2025-01-23 15:08:20|||||||||300
1737644910000|2025-01-23 15:08:30|313.1||313.1||313.1||313.1||394
1737644940000|2025-01-23 15:09:00|||||||||4
1737645020000|2025-01-23 15:10:20|313.4|313|313.4|313|313.4|313|313.4|313|572
1737645030000|2025-01-23 15:10:30|313.9|313.2|314|313.5|314|313.5|313.9|313.2|8
1737645060000|2025-01-23 15:11:00|||||||||6
1737645070000|2025-01-23 15:11:10|||||||||131
1737645090000|2025-01-23 15:11:30||313.6||313.6||313.6||313.6|0
1737645120000|2025-01-23 15:12:00|||||||||900
1737645130000|2025-01-23 15:12:10|314.3|313.8|314.3|313.8|314.3|313.8|314.3|313.8|219
1737645160000|2025-01-23 15:12:40|||||||||1800
1737645180000|2025-01-23 15:13:00|314.5|314.1|314.5|314.1|314.5|314.1|314.5|314.1|123
1737645210000|2025-01-23 15:13:30|314.6|314.2|314.6|314.1|314.6|314.2|314.6|314.1|276
1737645220000|2025-01-23 15:13:40|||||||||10946
1737645230000|2025-01-23 15:13:50|314|313.9|314|313.7|314|313.9|314|313.7|856
1737645300000|2025-01-23 15:15:00||313.6||313.6||313.6||313.6|1
1737645320000|2025-01-23 15:15:20|313.8|313.7|313.8|313.3|313.8|313.7|313.8|313.3|1391
1737645350000|2025-01-23 15:15:50|||||||||1683
1737645360000|2025-01-23 15:16:00|313.9|313.4|313.9|313.5|313.9|313.5|313.9|313.4|2049
1737645400000|2025-01-23 15:16:40|313.7||313.7||313.7||313.7||0
1737645410000|2025-01-23 15:16:50|313.6|313.3|313.6|313.3|313.7|313.3|313.6|313.3|68
1737645470000|2025-01-23 15:17:50|||||||||203
1737645480000|2025-01-23 15:18:00|||||||||133
1737645550000|2025-01-23 15:19:10|313.9|313.5|313.9|313.5|313.9|313.5|313.9|313.5|728
1737645610000|2025-01-23 15:20:10|||||||||50
1737645620000|2025-01-23 15:20:20|314.2|313.7|314.2|313.8|314.2|313.8|314.2|313.7|31
1737645680000|2025-01-23 15:21:20|||||||||132
1737645690000|2025-01-23 15:21:30|||||||||50
1737645740000|2025-01-23 15:22:20|||||||||103
1737645770000|2025-01-23 15:22:50|||||||||311
1737645810000|2025-01-23 15:23:30|314.3|313.9|314.3|313.9|314.3|313.9|314.3|313.9|239
1737645830000|2025-01-23 15:23:50||313.8||313.8||313.8||313.8|0
1737645860000|2025-01-23 15:24:20|||||||||12
1737645920000|2025-01-23 15:25:20|314.1||314.1||314.1||314.1||0
1737645970000|2025-01-23 15:26:10|||||||||1142
1737646050000|2025-01-23 15:27:30|314|313.7|314|313.7|314|313.7|314|313.7|37
1737646070000|2025-01-23 15:27:50|313.8|313.6|313.7|313.5|313.8|313.6|313.7|313.5|777
1737646080000|2025-01-23 15:28:00|||||||||630
1737646090000|2025-01-23 15:28:10|313.8|313.2|313.6|313.2|313.8|313.2|313.6|313.2|1675
1737646100000|2025-01-23 15:28:20|||||||||11
1737646170000|2025-01-23 15:29:30|313.2|312.9|313.2|312.9|313.2|312.9|313.2|312.9|770
1737646210000|2025-01-23 15:30:10|313.1|312.8|313.1|312.8|313.1|312.8|313.1|312.8|0
1737646220000|2025-01-23 15:30:20|313.2|312.7|313.2|312.7|313.2|312.8|313.2|312.7|312
1737646230000|2025-01-23 15:30:30|313|312.8|313|312.8|313|312.8|313|312.8|297
1737646250000|2025-01-23 15:30:50|||||||||1000
1737646260000|2025-01-23 15:31:00|313.1|312.9|313.1|312.9|313.1|312.9|313.1|312.9|358
1737646280000|2025-01-23 15:31:20|313.2|313|313.2|313|313.2|313|313.2|313|717
1737646290000|2025-01-23 15:31:30|313.6|313.1|313.6|313.2|313.6|313.2|313.6|313.1|24
1737646300000|2025-01-23 15:31:40||313.4||313.4||313.4||313.4|1047
1737646310000|2025-01-23 15:31:50|313.9|313.5|313.8|313.3|313.9|313.5|313.8|313.3|25
1737646350000|2025-01-23 15:32:30|313.9|313.4|313.9|313.4|313.9|313.4|313.9|313.4|0
1737646390000|2025-01-23 15:33:10|313.8||313.9||313.9||313.8||998
1737646400000|2025-01-23 15:33:20|313.8||313.8||313.8||313.8||0
1737646430000|2025-01-23 15:33:50|||||||||31
1737646530000|2025-01-23 15:35:30|313.6||313.6||313.6||313.6||0
1737646540000|2025-01-23 15:35:40|313.5|313.2|313.5|313.2|313.5|313.2|313.5|313.2|726
1737646570000|2025-01-23 15:36:10|313.6||313.5||313.6||313.5||1112
1737646650000|2025-01-23 15:37:30|313.4||313.4||313.4||313.4||1112
1737646680000|2025-01-23 15:38:00|||||||||722
1737646690000|2025-01-23 15:38:10|313.3|313.1|313.3|312.9|313.3|313.1|313.2|312.9|191
1737646700000|2025-01-23 15:38:20|313.2||313.3||313.3||313.2||0
1737646710000|2025-01-23 15:38:30|313.2||313.2||313.2||313.2||0
1737646740000|2025-01-23 15:39:00|||||||||221
1737646810000|2025-01-23 15:40:10|313|312.6|313|312.6|313|312.6|313|312.6|1300
1737646830000|2025-01-23 15:40:30|313.1|312.7|313|312.8|313.1|312.9|313|312.7|342
1737646840000|2025-01-23 15:40:40|313.6|313.2|313.6|313.2|313.6|313.2|313.6|313.2|493
1737646870000|2025-01-23 15:41:10|313.8|313.3|313.8|313.3|313.8|313.3|313.8|313.3|0
1737646890000|2025-01-23 15:41:30||313.2||313.2||313.2||313.2|0
1737646920000|2025-01-23 15:42:00|313.7|313.1|313.3|312.9|313.7|313.1|313.3|312.9|187
1737646940000|2025-01-23 15:42:20||312.8||312.8||312.8||312.8|0
1737646960000|2025-01-23 15:42:40|313.2|312.6|312.9|312.6|313.2|312.6|312.9|312.6|5
1737646970000|2025-01-23 15:42:50|313|312.5|313|312.5|313|312.5|313|312.5|0
1737646990000|2025-01-23 15:43:10||312.4||312.4||312.4||312.4|0
1737647000000|2025-01-23 15:43:20||312.3||312.5||312.5||312.3|0
1737647030000|2025-01-23 15:43:50||312.4||312.4||312.4||312.3|0
1737647040000|2025-01-23 15:44:00||312.3||312.3||312.4||312.3|0
1737647050000|2025-01-23 15:44:10|312.9|312.2|312.6|312.2|312.9|312.2|312.6|312.2|175
1737647110000|2025-01-23 15:45:10|312.5|312|312.3|312|312.6|312|312.3|311.9|1032
1737647130000|2025-01-23 15:45:30|312.5|312.3|312.5|312.3|312.5|312.3|312.5|312.3|260
1737647140000|2025-01-23 15:45:40|312.4||312.4||312.4||312.4||68
1737647160000|2025-01-23 15:46:00|312.5|312.4|312.5|312.4|312.5|312.4|312.5|312.4|25
1737647200000|2025-01-23 15:46:40|313|312.6|313|312.6|313|312.6|313|312.6|305
1737647210000|2025-01-23 15:46:50|312.9||313||313||312.9||1526
1737647240000|2025-01-23 15:47:20||312.7||312.6||312.7||312.6|0
1737647250000|2025-01-23 15:47:30|||||||||148
1737647320000|2025-01-23 15:48:40|||||||||722
1737647430000|2025-01-23 15:50:30|312.9||312.9||312.9||312.9||2224
1737647440000|2025-01-23 15:50:40|313|312.5|312.6|312.4|313|312.5|312.6|312.4|648
1737647470000|2025-01-23 15:51:10|||||||||238
1737647520000|2025-01-23 15:52:00|312.5|312.1|312.5|312.1|312.5|312.1|312.5|312.1|5
1737647530000|2025-01-23 15:52:10|312.4|312|312.4|312|312.4|312|312.4|312|0
1737647590000|2025-01-23 15:53:10|312.3|311.9|312.3|311.9|312.3|311.9|312.3|311.9|242
1737647720000|2025-01-23 15:55:20|||||||||1
1737647740000|2025-01-23 15:55:40|312.1||312.1||312.1||312.1||200
1737647790000|2025-01-23 15:56:30|312|311.8|312|311.8|312|311.8|312|311.8|1140
1737647800000|2025-01-23 15:56:40|||||||||1591
1737647830000|2025-01-23 15:57:10|311.8|311.6|311.8|311.6|311.8|311.6|311.8|311.6|517
1737647850000|2025-01-23 15:57:30|311.6|311.4|311.9|311.6|311.9|311.6|311.6|311.4|1267
1737647870000|2025-01-23 15:57:50|||||||||164
1737647890000|2025-01-23 15:58:10|||||||||25
1737647930000|2025-01-23 15:58:50|311.8|311.4|311.8|311.4|311.8|311.4|311.8|311.4|22
1737647940000|2025-01-23 15:59:00||311.5||311.4||311.5||311.4|0
1737647970000|2025-01-23 15:59:30|311.7||311.7||311.7||311.7||0
1737647980000|2025-01-23 15:59:40|311.6|311.5|312|311.9|312|311.9|311.5|311.4|1284
1737648000000|2025-01-23 16:00:00|311.9|311.8|312.5|312.1|312.5|312.1|311.9|311.6|594
1737648010000|2025-01-23 16:00:10|312.4||312.5||312.5||312.4||0
1737648020000|2025-01-23 16:00:20|312.6||312.6||312.6||312.6||0
1737648040000|2025-01-23 16:00:40||312.2||312.2||312.2||312.2|0
1737648070000|2025-01-23 16:01:10||312.3||312.3||312.3||312.3|722
1737648080000|2025-01-23 16:01:20||312.2||312.3||312.3||312.2|15
1737648090000|2025-01-23 16:01:30||312.2||312.3||312.3||312.2|0
1737648110000|2025-01-23 16:01:50|312.5|312.2|312.5|312.2|312.5|312.2|312.5|312.2|173
1737648150000|2025-01-23 16:02:30|||||||||3900
1737648190000|2025-01-23 16:03:10|||||||||494
1737648200000|2025-01-23 16:03:20|312.6|312.3|312.6|312.3|312.6|312.3|312.6|312.3|421
1737648220000|2025-01-23 16:03:40|312.5||312.6||312.6||312.5||154
1737648230000|2025-01-23 16:03:50|||||||||258
1737648310000|2025-01-23 16:05:10|312.1|311.7|311.5|311.3|312.1|311.7|311.5|311.3|1686
1737648320000|2025-01-23 16:05:20|311.6||311.6||311.6||311.4||200
1737648330000|2025-01-23 16:05:30|311.5||311.5||311.5||311.5||0
1737648340000|2025-01-23 16:05:40|311.4|311.2|311.4|311.2|311.4|311.2|311.4|311.2|308
1737648350000|2025-01-23 16:05:50|311.2|310.9|311.2|310.9|311.2|310.9|311.2|310.9|792
1737648400000|2025-01-23 16:06:40|||||||||45716
1737648410000|2025-01-23 16:06:50|311.1|310.8|311|310.7|311.1|310.8|311|310.7|249
1737648460000|2025-01-23 16:07:40|310.9||310.8||310.9||310.8||61
1737648470000|2025-01-23 16:07:50|310.7|310.6|310.7|310.6|310.7|310.6|310.7|310.6|1059
1737648480000|2025-01-23 16:08:00|310.6|310.3|310.4|310.1|310.6|310.3|310.4|310.1|723
1737648500000|2025-01-23 16:08:20|310.5|310.2|310.5|310.2|310.5|310.2|310.5|310.2|84
1737648540000|2025-01-23 16:09:00|||||||||2
1737648560000|2025-01-23 16:09:20|||||||||2224
1737648580000|2025-01-23 16:09:40|310.3|310.3|310.3|309.9|310.3|310.3|310.3|309.9|512
1737648590000|2025-01-23 16:09:50||310||310||310||310|0
1737648600000|2025-01-23 16:10:00||309.9||309.9||310||309.9|2745
1737648620000|2025-01-23 16:10:20|||||||||2
1737648630000|2025-01-23 16:10:30||310||310.1||310.1||310|2004
1737648640000|2025-01-23 16:10:40|310.5|310.2|310.7|310.5|311|310.7|310.5|310.2|2437
1737648650000|2025-01-23 16:10:50|310.9||311||311||310.9||0
1737648660000|2025-01-23 16:11:00|310.9||310.9||310.9||310.9||0
1737648700000|2025-01-23 16:11:40|310.2|310|310.3|310|310.3|310.1|310.2|309.9|1299
1737648710000|2025-01-23 16:11:50||310.1||310.1||310.1||310|720
1737648720000|2025-01-23 16:12:00|310.4|310|310.4|310.2|310.4|310.2|310.4|310|38
1737648730000|2025-01-23 16:12:10|310.6|310.3|310.5|310.2|310.6|310.3|310.5|310.2|81
1737648740000|2025-01-23 16:12:20|310.6|310.3|310.6|310.2|310.6|310.3|310.6|310.2|39
1737648770000|2025-01-23 16:12:50||310.3||310.3||310.3||310.3|862
1737648780000|2025-01-23 16:13:00|||||||||1
1737648790000|2025-01-23 16:13:10|310.5|310.2|310.5|310.2|310.5|310.2|310.5|310.2|103
1737648830000|2025-01-23 16:13:50|310.6|310.3|310.8|310.6|310.9|310.6|310.6|310.3|332
1737648840000|2025-01-23 16:14:00|310.9||310.9||310.9||310.9||0
1737648850000|2025-01-23 16:14:10|311|310.7|311|310.7|311|310.7|311|310.7|397
1737648870000|2025-01-23 16:14:30|311.2|310.8|311.2|310.8|311.2|310.8|311.2|310.8|447
1737648880000|2025-01-23 16:14:40|311.3|310.7|311.3|310.9|311.3|310.9|311.3|310.7|0
1737648890000|2025-01-23 16:14:50|||||||||1000
1737648900000|2025-01-23 16:15:00|311.4|310.9|311.4|310.9|311.4|310.9|311.3|310.8|0
1737648910000|2025-01-23 16:15:10|311.3|310.8|311.1|310.7|311.3|310.8|311|310.6|0
1737648920000|2025-01-23 16:15:20|311|310.6|311.2|310.8|311.2|310.8|311|310.6|0
1737648930000|2025-01-23 16:15:30|311.1|310.7|311.4|310.9|311.4|311|311.1|310.7|35
1737648940000|2025-01-23 16:15:40|311.3|310.8|311.3|310.8|311.3|310.8|311.3|310.8|0
1737648990000|2025-01-23 16:16:30|311.4|310.9|311.4|310.9|311.4|310.9|311.4|310.9|0
1737649020000|2025-01-23 16:17:00|311.3|310.8|311.1|310.8|311.4|310.9|311.1|310.7|0
1737649030000|2025-01-23 16:17:10|311.2|310.9|311.3|310.9|311.4|311|311.1|310.8|0
1737649040000|2025-01-23 16:17:20|311.4|311|311.4|311|311.4|311|311.3|310.9|0
1737649060000|2025-01-23 16:17:40|311.3|310.9|311.4|311|311.4|311|311.3|310.9|0
1737649080000|2025-01-23 16:18:00|311.3|310.9|311.3|310.9|311.3|310.9|311.3|310.9|0
1737649140000|2025-01-23 16:19:00|311.2|310.6|311.1|310.7|311.2|310.7|311|310.6|0
1737649180000|2025-01-23 16:19:40|311|310.6|310.8|310.4|311|310.6|310.8|310.4|9
1737649190000|2025-01-23 16:19:50|310.9|310.5|310.9|310.4|310.9|310.5|310.8|310.4|0
1737649200000|2025-01-23 16:20:00||310.5||310.5||310.5||310.5|0
1737649210000|2025-01-23 16:20:10|310.8|310.4|310.8|310.4|310.9|310.5|310.8|310.4|0
1737649220000|2025-01-23 16:20:20|310.9|310.5|310.9|310.5|310.9|310.5|310.9|310.5|0
1737649230000|2025-01-23 16:20:30|310.8|310.4|310.8|310.5|310.9|310.6|310.7|310.4|431
1737649240000|2025-01-23 16:20:40|310.7|310.6|310.8|310.6|310.8|310.6|310.7|310.5|0
1737649250000|2025-01-23 16:20:50|310.7|310.5|310.9|310.6|310.9|310.6|310.7|310.5|0
1737649260000|2025-01-23 16:21:00|310.8|310.5|310.8|310.5|310.9|310.6|310.8|310.5|0
1737649270000|2025-01-23 16:21:10|310.9|310.6|310.8|310.5|310.9|310.6|310.7|310.5|0
1737649280000|2025-01-23 16:21:20|310.9|310.6|310.9|310.6|310.9|310.6|310.8|310.5|0
1737649290000|2025-01-23 16:21:30|310.7|310.5|310.8|310.4|310.9|310.5|310.7|310.3|697
1737649300000|2025-01-23 16:21:40|310.9|310.5|310.4|310.2|310.9|310.5|310.4|310.2|0
1737649310000|2025-01-23 16:21:50|310.5|310.3|310.5|310.2|310.5|310.3|310.5|310.2|86
1737649320000|2025-01-23 16:22:00|310.6|310.3|310.5|310.2|310.6|310.3|310.5|310.2|0
1737649330000|2025-01-23 16:22:10|310.4|310.1|310.4|310.1|310.5|310.2|310.4|310.1|0
1737649340000|2025-01-23 16:22:20|310.5|310.2|310.6|310.3|310.6|310.3|310.5|310.2|0
1737649350000|2025-01-23 16:22:30|310.5|310.2|310.6|310.2|310.6|310.2|310.4|310.1|0
1737649360000|2025-01-23 16:22:40|310.5|310.1|310.5|310.2|310.6|310.2|310.4|310.1|0
1737649380000|2025-01-23 16:23:00|310.4|310.1|310.3|310|310.4|310.2|310.2|310|0
1737649390000|2025-01-23 16:23:10|310.4|310.1|310.3|310|310.4|310.1|310.3|310|0
1737649400000|2025-01-23 16:23:20|310.4|310.1|310.3|310|310.4|310.1|310.3|310|0
1737649420000|2025-01-23 16:23:40|310.4|310.1|310.4|310.1|310.4|310.1|310.3|310|0
1737649430000|2025-01-23 16:23:50|310.3|310|310.3|310|310.3|310|310.3|310|0
1737649460000|2025-01-23 16:24:20|310.4|310.1|310.4|310.1|310.4|310.1|310.4|310.1|0
1737649470000|2025-01-23 16:24:30|310.3|309.9|310.1|309.8|310.3|310|310.1|309.8|650
1737649480000|2025-01-23 16:24:40|310.2|309.9|310.2|309.8|310.2|309.9|310.1|309.7|0
1737649490000|2025-01-23 16:24:50|310.1|309.7|310.2|309.8|310.2|309.8|309.9|309.6|125
1737649500000|2025-01-23 16:25:00|310.1|309.7|310|309.6|310.1|309.7|310|309.6|0
1737649510000|2025-01-23 16:25:10|310.1|309.7|310|309.6|310.1|309.7|310|309.6|0
1737649520000|2025-01-23 16:25:20|310.1|309.7|310.2|309.8|310.3|309.9|310|309.6|43
1737649530000|2025-01-23 16:25:30|310.3|309.9|310.1|309.7|310.3|309.9|310|309.7|203
1737649540000|2025-01-23 16:25:40|310.2|309.8|310.3|309.9|310.3|309.9|310.1|309.7|0
1737649550000|2025-01-23 16:25:50|310.2|309.8|310.2|309.8|310.2|309.8|310.1|309.8|0
1737649560000|2025-01-23 16:26:00|310.1|309.7|310|309.6|310.2|309.8|309.9|309.6|450
1737649570000|2025-01-23 16:26:10|310.1|309.7|310.1|309.8|310.2|309.9|310|309.6|0
1737649580000|2025-01-23 16:26:20|310.2|309.9|310.1|309.9|310.4|310|310.1|309.8|534
1737649590000|2025-01-23 16:26:30|310.3|310|310.2|310|310.4|310.1|310.2|309.9|418
1737649600000|2025-01-23 16:26:40|310.3|310.1|310.7|310.4|310.8|310.5|310.3|310.1|253
1737649610000|2025-01-23 16:26:50|310.8|310.5|310.7|310.4|310.8|310.5|310.7|310.4|0
1737649620000|2025-01-23 16:27:00|310.8|310.5|310.6|310.3|310.8|310.5|310.6|310.3|479
1737649630000|2025-01-23 16:27:10|310.7|310.4|310.6|310.3|310.7|310.4|310.6|310.3|20
1737649640000|2025-01-23 16:27:20|310.7|310.4|310.6|310.3|310.7|310.4|310.6|310.3|0
1737649660000|2025-01-23 16:27:40|310.7|310.4|310.5|310.2|310.7|310.4|310.5|310.2|249
1737649670000|2025-01-23 16:27:50|310.6|310.3|310.6|310.3|310.6|310.3|310.6|310.3|0
1737649680000|2025-01-23 16:28:00|310.5|310.2|310.7|310.5|310.7|310.5|310.5|310.2|39
1737649690000|2025-01-23 16:28:10|310.6|310.4|310.7|310.5|310.7|310.5|310.6|310.4|0
1737649700000|2025-01-23 16:28:20|310.6|310.4|310.6|310.3|310.6|310.4|310.5|310.2|0
1737649710000|2025-01-23 16:28:30|310.5|310.2|310.4|310.1|310.7|310.4|310.3|310|1146
1737649720000|2025-01-23 16:28:40|310.3|310|310.4|310.2|310.4|310.2|310.3|310|50
1737649730000|2025-01-23 16:28:50|310.3|310.1|310.3|310.1|310.4|310.2|310.3|310.1|0
1737649740000|2025-01-23 16:29:00|310.4|310.2|310.4|310.2|310.4|310.2|310.3|310.1|0
1737649750000|2025-01-23 16:29:10|310.5|310.1|310.4|310.1|310.5|310.2|310.4|310.1|2
1737649760000|2025-01-23 16:29:20|310.5|310.2|310.5|310.2|310.5|310.2|310.4|310.1|1400
1737649770000|2025-01-23 16:29:30|310.4|310.1|310.3|310.1|310.4|310.1|310.2|310|3218
1737649780000|2025-01-23 16:29:40|310.2|310|310.4|310|310.5|310.1|310.2|310|0
1737649790000|2025-01-23 16:29:50|310.5|310.1|310.5|309.9|310.6|310.1|310.4|309.9|0
1737705620000|2025-01-24 08:00:20|314.2|311.8|314.3|311.9|314.3|311.9|314.2|311.8|0
1737705630000|2025-01-24 08:00:30|314.2|311.8|314.3|312.4|314.3|312.8|314.2|311.8|0
1737705640000|2025-01-24 08:00:40|314.2|312.5|314.1|312.3|314.3|312.6|314.1|312.3|0
1737705650000|2025-01-24 08:00:50|314.2|312.4|313.8|312.3|314.2|312.4|313.8|312.3|0
1737705690000|2025-01-24 08:01:30|313.9|312.4|313.9|312.4|313.9|312.4|313.9|312.4|0
1737705700000|2025-01-24 08:01:40|313.8|312.3|313.8|312.3|313.8|312.3|313.8|312.3|0
1737705710000|2025-01-24 08:01:50|313.9|312.4|313.9|312.4|313.9|312.4|313.9|312.4|0
1737705720000|2025-01-24 08:02:00|313.8|312.3|313.9|312.4|313.9|312.4|313.8|312.3|0
1737705730000|2025-01-24 08:02:10|313.8|312.3|313.8|312.3|313.8|312.3|313.8|312.3|0
1737705770000|2025-01-24 08:02:50|313.9|312.4|313.9|312.4|313.9|312.4|313.9|312.4|0
1737705780000|2025-01-24 08:03:00|313.8|312.5|313.8|312.4|313.9|313.5|313.8|312.4|0
1737705790000|2025-01-24 08:03:10|313.7|312.5|313.7|312.4|313.7|312.5|313.7|312.4|0
1737705800000|2025-01-24 08:03:20|313.6|312.3|312.1|311.6|313.7|312.4|312.1|311.6|155
1737705810000|2025-01-24 08:03:30|312.2|311.7|311.9|311|312.2|311.7|311.8|310.9|379
1737705820000|2025-01-24 08:03:40|311.7|310.9|311.5|310.6|312.4|311.4|311.4|310.5|697
1737705830000|2025-01-24 08:03:50|311.4|310.5|311.4|310.5|311.4|310.5|311.4|310.5|0
1737705840000|2025-01-24 08:04:00|311.5|310.6|311.5|310.8|311.5|310.9|311.5|310.6|0
1737705860000|2025-01-24 08:04:20|311.4|310.7|311.5|310.8|311.5|310.8|311.4|310.7|0
1737705870000|2025-01-24 08:04:30|312.7|311.5|312.7|311.5|312.7|311.5|312.6|311.4|101
1737705880000|2025-01-24 08:04:40|312.6|311.6|312.3|311.5|312.7|311.7|312.3|311.5|0
1737705900000|2025-01-24 08:05:00|312.4|311.6|313.1|312.4|313.3|312.5|312.4|311.6|72
1737705910000|2025-01-24 08:05:10|313.2|312.5|313|312.5|313.2|312.5|313|312.5|0
1737705920000|2025-01-24 08:05:20|313.1|312.6|313.1|312.6|313.1|312.6|313.1|312.6|0
1737705930000|2025-01-24 08:05:30|313|312.5|313|312.3|313.1|312.5|312.9|312.2|299
1737705950000|2025-01-24 08:05:50|313.1|312.4|313.9|313.1|313.9|313.1|313|312.3|2969
1737705960000|2025-01-24 08:06:00|314|313|314.1|313.2|314.3|313.3|314|313|0
1737705970000|2025-01-24 08:06:10|314.4|313.3|314.5|313.4|314.6|313.5|314.3|313.2|0
1737706040000|2025-01-24 08:07:20|314.6|313.5|314.6|313.5|314.6|313.5|314.6|313.5|0
1737706070000|2025-01-24 08:07:50|314.5|313.4|314.5|313.4|314.5|313.5|314.5|313.4|0
1737706080000|2025-01-24 08:08:00|314.6|313.5|314.6|313.8|314.6|313.8|314.5|313.5|0
1737706090000|2025-01-24 08:08:10|314.5|313.7|316|315.4|316.1|315.4|314.5|313.7|1447
1737706100000|2025-01-24 08:08:20|315.9|315.3|316|315.3|316.1|315.4|315.9|315.3|0
1737706110000|2025-01-24 08:08:30|316.1|315.4|316.1|315.4|316.1|315.4|316.1|315.4|0
1737706130000|2025-01-24 08:08:50|316|315.3|316|315.3|316|315.3|316|315.3|0
1737706140000|2025-01-24 08:09:00|316.1|315.4|315.5|314.8|316.1|315.4|315.5|314.7|996
1737706150000|2025-01-24 08:09:10|315.4|314.7|316.1|315.3|316.1|315.3|315.4|314.7|1115
1737706170000|2025-01-24 08:09:30|316|315.2|316.1|315.3|316.1|315.3|316|315.2|0
1737706180000|2025-01-24 08:09:40|316|315.2|316|315.2|316.1|315.3|316|315.2|0
1737706230000|2025-01-24 08:10:30|316.1|315.3|316.1|315.3|316.1|315.3|316.1|315.3|0
1737706250000|2025-01-24 08:10:50|316|315.2|316|315.2|316|315.2|316|315.2|0
1737706260000|2025-01-24 08:11:00|316.1|315.3|316.1|315.3|316.1|315.3|316.1|315.3|0
1737706280000|2025-01-24 08:11:20|316.3|315.6|316.3|315.5|316.4|315.6|316.2|315.4|571
1737706290000|2025-01-24 08:11:30|316.2|315.4|316.7|315.9|316.9|316|316|315.4|223
1737706300000|2025-01-24 08:11:40|316.8|316|316.8|316.1|317|316.1|316.7|316|562
1737706310000|2025-01-24 08:11:50|316.9|316.2|316.9|316.2|316.9|316.2|316.8|316.1|0
1737706320000|2025-01-24 08:12:00|316.8|316.1|317.4|316.8|317.4|316.8|316.8|316.1|285
1737706340000|2025-01-24 08:12:20|317.3|316.7|317.4|316.8|317.4|316.8|317.3|316.7|0
1737706400000|2025-01-24 08:13:20|317.3|316.7|317.1|316.7|317.9|317.1|317.1|316.7|618
1737706430000|2025-01-24 08:13:50|317.2|316.8|317.1|316.7|317.2|316.8|317.1|316.7|0
1737706460000|2025-01-24 08:14:20|317.2|316.8|317.1|316.7|317.2|316.8|317.1|316.7|0
1737706470000|2025-01-24 08:14:30|317.2|316.8|317.7|316.9|317.7|316.9|317.1|316.7|2368
1737706480000|2025-01-24 08:14:40|317.6|316.8|317.8|317.2|317.9|317.3|317.4|316.8|502
1737706490000|2025-01-24 08:14:50|317.3|317.4|317.4|317|317.5|317.4|317.3|317|373
1737706500000|2025-01-24 08:15:00|317.6|317.2|317.5|317|317.7|317.2|317.3|317|808
1737706520000|2025-01-24 08:15:20|317.6||317.6||317.6||317.6||0
1737706530000|2025-01-24 08:15:30|317.7|317.1|317.7|317.1|317.7|317.1|317.7|317.1|0
1737706550000|2025-01-24 08:15:50|318.1|317.2|318.1|317.7|318.1|317.7|317.9|317.2|561
1737706610000|2025-01-24 08:16:50|318.6|317.8|318.5|318.2|318.6|318.2|318.5|317.8|2
1737706620000|2025-01-24 08:17:00|318.3|318.1|318.5|318.2|318.6|318.2|318.3|318.1|46449
1737706630000|2025-01-24 08:17:10|318.6|318.3|318.6|318.2|318.6|318.3|318.6|318.2|243
1737706640000|2025-01-24 08:17:20|318.7|318.3|318.7|318.3|318.7|318.3|318.7|318.3|331
1737706650000|2025-01-24 08:17:30|317.3|317|317.4|317|317.4|317.1|317.2|317|1314
1737706660000|2025-01-24 08:17:40|317.6|316.6|317|316.6|317.6|316.6|317|316.6|160
1737706680000|2025-01-24 08:18:00|||||||||1569
1737706720000|2025-01-24 08:18:40|316.7|316.1|315.7|315.5|316.7|316.1|315.7|315.5|1232
1737706730000|2025-01-24 08:18:50|315.8||315.8||315.8||315.8||15
1737706740000|2025-01-24 08:19:00|315.7|315.3|315.4|314.9|315.7|315.3|315.4|314.9|1115
1737706750000|2025-01-24 08:19:10||314.8||314.9||314.9||314.8|0
1737706770000|2025-01-24 08:19:30|||||||||500
1737706790000|2025-01-24 08:19:50|315.7|315.3|315.7|315.3|315.7|315.3|315.7|315.3|808
1737706820000|2025-01-24 08:20:20||315.2||315.2||315.2||315.2|0
1737706860000|2025-01-24 08:21:00||315.1||315.2||315.2||315.1|0
1737706870000|2025-01-24 08:21:10||315.1||315.2||315.2||315.1|0
1737706930000|2025-01-24 08:22:10|315.5|315.3|315.5|315.2|315.5|315.3|315.5|315.2|173
1737706970000|2025-01-24 08:22:50|315.6||315.6||315.6||315.6||103
1737707070000|2025-01-24 08:24:30|315.8|315.4|315.8|315.4|315.8|315.4|315.8|315.4|483
1737707100000|2025-01-24 08:25:00|315.5|315.2|315.5|315.2|315.5|315.2|315.5|315.2|843
1737707110000|2025-01-24 08:25:10|315.7|315.3|315.7|315.3|315.7|315.3|315.7|315.3|282
1737707120000|2025-01-24 08:25:20|315.8||315.7||315.9||315.7||0
1737707130000|2025-01-24 08:25:30|315.8||315.7||315.8||315.7||0
1737707140000|2025-01-24 08:25:40|315.8|315.4|316.2|315.7|316.2|315.7|315.8|315.4|863
1737707150000|2025-01-24 08:25:50|||||||||2
1737707230000|2025-01-24 08:27:10|||||||||157
1737707280000|2025-01-24 08:28:00|316.1|315.6|315.8|315.6|316.1|315.6|315.8|315.6|30
1737707290000|2025-01-24 08:28:10|||||||||138
1737707300000|2025-01-24 08:28:20|316.1|315.7|316.1|315.7|316.1|315.7|316.1|315.7|160
1737707320000|2025-01-24 08:28:40||315.6||315.6||315.6||315.6|0
1737707330000|2025-01-24 08:28:50|315.6|315.2|315.6|315.2|315.6|315.2|315.6|315.2|300
1737707340000|2025-01-24 08:29:00||315.3||315.2||315.3||315.2|0
1737707380000|2025-01-24 08:29:40|||||||||405
1737707420000|2025-01-24 08:30:20|315.7|315.5|316.2|315.7|316.2|315.7|315.7|315.5|170
1737707460000|2025-01-24 08:31:00||315.6||315.6||315.6||315.6|0
1737707470000|2025-01-24 08:31:10||315.5||315.5||315.5||315.5|0
1737707500000|2025-01-24 08:31:40|||||||||6500
1737707510000|2025-01-24 08:31:50|||||||||1000
1737707670000|2025-01-24 08:34:30|316.4|315.6|316.6|315.7|316.6|315.7|316.4|315.6|690
1737707690000|2025-01-24 08:34:50||315.6||315.7||315.7||315.6|0
1737707700000|2025-01-24 08:35:00||315.6||315.7||315.7||315.6|0
1737707730000|2025-01-24 08:35:30|316.5|315.8|316.6|315.8|316.6|315.8|316.5|315.8|722
1737707880000|2025-01-24 08:38:00|316.1|316|316.6|315.9|316.6|316|316.1|315.9|240
1737707900000|2025-01-24 08:38:20|316.3|316|316.3|315.9|316.3|316|316.3|315.9|110
1737707950000|2025-01-24 08:39:10|316.1|315.8|316|315.8|316.1|315.8|316|315.8|680
1737707990000|2025-01-24 08:39:50|315.6|315.2|315.7|315.2|315.7|315.2|315.6|315.2|16
1737708000000|2025-01-24 08:40:00|315.6|315.1|315.5|315.1|315.6|315.1|315.5|315.1|163
1737708010000|2025-01-24 08:40:10|315.2|314.8|314.9|314.4|315.2|314.8|314.7|314.4|961
1737708030000|2025-01-24 08:40:30|315|314.5|315|314.5|315|314.5|315|314.5|0
1737708040000|2025-01-24 08:40:40|315.2|314.9|315.1|314.5|315.2|314.9|315.1|314.5|146
1737708050000|2025-01-24 08:40:50|314.8|314.2|314.6|314|314.8|314.2|314.5|314|164
1737708060000|2025-01-24 08:41:00|314.3|313.9|314.4|313.9|314.4|313.9|314.3|313.9|857
1737708080000|2025-01-24 08:41:20|314.7|314|314.7|314.2|314.7|314.3|314.7|314|135
1737708090000|2025-01-24 08:41:30||314.1||314.1||314.1||314.1|0
1737708100000|2025-01-24 08:41:40|314.6||314.6||314.6||314.6||0
1737708110000|2025-01-24 08:41:50|314.7|314.2|314.7|314.2|314.7|314.2|314.7|314.2|0
1737708130000|2025-01-24 08:42:10|314.6||314.7||314.7||314.6||0
1737708140000|2025-01-24 08:42:20|314.8||314.5||314.8||314.5||0
1737708180000|2025-01-24 08:43:00|314.3|313.9|314.4|314|314.4|314.1|314.3|313.9|119
1737708210000|2025-01-24 08:43:30||313.9||313.8||313.9||313.8|0
1737708240000|2025-01-24 08:44:00|314.3||314.3||314.4||314.3||275
1737708250000|2025-01-24 08:44:10|314.2|313.7|314.2|313.7|314.2|313.7|314.2|313.7|301
1737708270000|2025-01-24 08:44:30|314.1||314.2||314.2||314.1||580
1737708290000|2025-01-24 08:44:50|314.1||314.1||314.1||314.1||0
1737708300000|2025-01-24 08:45:00||313.5||313.5||313.5||313.5|0
1737708310000|2025-01-24 08:45:10|313.9|313.4|313.9|313.4|313.9|313.4|313.9|313.4|481
1737708380000|2025-01-24 08:46:20|313.8||313.8||313.8||313.8||148
1737708390000|2025-01-24 08:46:30|313.9||313.9||313.9||313.9||0
1737708400000|2025-01-24 08:46:40|314|313.7|314|313.4|314.1|313.7|314|313.4|1314
1737708480000|2025-01-24 08:48:00||313.5||313.5||313.5||313.5|160
1737708490000|2025-01-24 08:48:10||313.6||313.6||313.6||313.6|0
1737708510000|2025-01-24 08:48:30||313.7||313.7||313.7||313.7|0
1737708520000|2025-01-24 08:48:40|313.9|313.6|313.9|313.5|313.9|313.6|313.9|313.5|0
1737708610000|2025-01-24 08:50:10|||||||||15
1737708660000|2025-01-24 08:51:00|313.6||313.9||313.9||313.6||135
1737708710000|2025-01-24 08:51:50|||||||||1239
1737708740000|2025-01-24 08:52:20|313|312.7|312.9|312.7|313|312.7|312.9|312.7|9181
1737708750000|2025-01-24 08:52:30|313|312.8|313|312.8|313.1|312.8|313|312.8|265
1737708760000|2025-01-24 08:52:40|313.1|313|313.2|313|313.2|313|313.1|313|332
1737708770000|2025-01-24 08:52:50|313.4|313.2|313.4|313.2|313.4|313.2|313.4|313.2|224
1737708850000|2025-01-24 08:54:10|||||||||1
1737708890000|2025-01-24 08:54:50||313||313||313||313|18
1737708900000|2025-01-24 08:55:00||312.9||312.9||312.9||312.9|0
1737708960000|2025-01-24 08:56:00||313||313||313||313|0
1737708980000|2025-01-24 08:56:20|313.3|313.2|313.6|313.2|313.6|313.2|313.3|313.2|668
1737709070000|2025-01-24 08:57:50||313.3||313.3||313.3||313.3|28
1737709090000|2025-01-24 08:58:10|313.8||313.8||313.8||313.8||26
1737709150000|2025-01-24 08:59:10|313.5|313.2|314.3|313.9|314.3|313.9|313.5|313.2|1044
1737709540000|2025-01-24 09:05:40|||||||||331
1737709570000|2025-01-24 09:06:10|||||||||3163
1737709580000|2025-01-24 09:06:20|||||||||16
1737709620000|2025-01-24 09:07:00|313.9|313.6|313.8|313.6|313.9|313.6|313.8|313.6|879
1737709630000|2025-01-24 09:07:10|313.7|313.4|313.8|313.4|313.8|313.4|313.7|313.4|345
1737709640000|2025-01-24 09:07:20|313.7||313.7||313.7||313.7||0
1737709650000|2025-01-24 09:07:30||313.1||313.2||313.2||313.1|187
1737709690000|2025-01-24 09:08:10||313.3||313.3||313.3||313.3|10
1737709720000|2025-01-24 09:08:40|||||||||224
1737709770000|2025-01-24 09:09:30|313.8|313.6|313.8|313.5|313.8|313.6|313.8|313.5|433
1737709890000|2025-01-24 09:11:30|||||||||9
1737709980000|2025-01-24 09:13:00|313.5|313.3|313.5|313.1|313.5|313.3|313.5|313.1|597
1737710070000|2025-01-24 09:14:30|313.3|313.5|313.8|313.5|313.8|313.5|313.3|313.5|753
1737710080000|2025-01-24 09:14:40|313.9|313.6|313.9|313.6|313.9|313.6|313.9|313.6|53
1737710100000|2025-01-24 09:15:00|314|313.7|314|313.8|314|313.8|314|313.7|292
1737710110000|2025-01-24 09:15:10|313.9|313.7|314.2|313.9|314.2|314|313.8|313.7|785
1737710120000|2025-01-24 09:15:20||313.8||313.8||313.8||313.8|0
1737710170000|2025-01-24 09:16:10|314|313.7|314|313.7|314|313.7|314|313.7|165
1737710240000|2025-01-24 09:17:20|||||||||500
1737710320000|2025-01-24 09:18:40|313.8|313.4|313.8|313.4|313.8|313.5|313.8|313.4|18
1737710330000|2025-01-24 09:18:50|313.9|313.5|313.9|313.7|313.9|313.7|313.9|313.5|475
1737710370000|2025-01-24 09:19:30||313.6||313.6||313.6||313.6|0
1737710390000|2025-01-24 09:19:50|313.8|313.5|313.8|313.4|313.8|313.5|313.8|313.4|0
1737710400000|2025-01-24 09:20:00|313.9|313.6|313.9|313.7|313.9|313.7|313.9|313.6|1842
1737710430000|2025-01-24 09:20:30||313.6||313.5||313.6||313.4|0
1737710460000|2025-01-24 09:21:00|313.6||313.9||313.9||313.6||46
1737710470000|2025-01-24 09:21:10|313.6|313.6|313.8|313.5|313.9|313.6|313.6|313.5|89
1737710480000|2025-01-24 09:21:20||313.4||313.4||313.4||313.4|0
1737710500000|2025-01-24 09:21:40|313.7|313.6|313.9|313.6|313.9|313.6|313.7|313.6|814
1737710510000|2025-01-24 09:21:50||313.5||313.5||313.5||313.5|79
1737710530000|2025-01-24 09:22:10|||||||||471
1737710570000|2025-01-24 09:22:50|313.7|313.4|313.7|313.4|313.7|313.4|313.7|313.4|131
1737710590000|2025-01-24 09:23:10|||||||||29
1737710640000|2025-01-24 09:24:00|||||||||333
1737710680000|2025-01-24 09:24:40|313.5|313.1|313.5|313.1|313.5|313.1|313.5|313.1|323
1737710740000|2025-01-24 09:25:40|313.4||313.4||313.4||313.4||331
1737710780000|2025-01-24 09:26:20|313.5|313.2|313.5|313.4|313.5|313.4|313.5|313.2|239
1737710850000|2025-01-24 09:27:30|313.6|313.2|313.6|313.1|313.6|313.2|313.6|313.1|4349
1737710880000|2025-01-24 09:28:00||313.2||313.1||313.3||313.1|324
1737710890000|2025-01-24 09:28:10|313.5|313|313.5|313|313.5|313|313.5|313|0
1737710950000|2025-01-24 09:29:10|313.6||313.6||313.6||313.6||0
1737710980000|2025-01-24 09:29:40||313.1||313.1||313.2||313.1|722
1737710990000|2025-01-24 09:29:50||313||313||313||313|0
1737711000000|2025-01-24 09:30:00|313|312.6|313|312.6|313|312.6|313|312.6|26
1737711140000|2025-01-24 09:32:20|312.6|312.3|312.6|312.3|312.6|312.3|312.6|312.3|180
1737711170000|2025-01-24 09:32:50|312.5||312.5||312.5||312.5||1931
1737711180000|2025-01-24 09:33:00|312.1|311.5|312.1|311.6|312.1|311.6|312.1|311.5|3022
1737711220000|2025-01-24 09:33:40|312|311.8|312.1|311.8|312.1|311.8|312|311.8|23
1737711380000|2025-01-24 09:36:20|312|311.6|311.9|311.6|312|311.6|311.9|311.6|126
1737711410000|2025-01-24 09:36:50|||||||||2678
1737711450000|2025-01-24 09:37:30|||||||||2678
1737711490000|2025-01-24 09:38:10|311.6|311.2|311.3|311|311.6|311.2|311.3|311|405
1737711500000|2025-01-24 09:38:20||310.9||310.8||310.9||310.8|0
1737711520000|2025-01-24 09:38:40|311.4|311|311.3|310.9|311.4|311|311.3|310.9|561
1737711570000|2025-01-24 09:39:30|311.4|311|311.4|311|311.4|311|311.4|311|575
1737711580000|2025-01-24 09:39:40|311.3||311.3||311.3||311.3||0
1737711590000|2025-01-24 09:39:50|311.1|310.6|311.1|310.6|311.1|310.6|311.1|310.6|379
1737711650000|2025-01-24 09:40:50||310.5||310.5||310.5||310.5|0
1737711660000|2025-01-24 09:41:00||310.4||310.2||310.4||310.2|0
1737711670000|2025-01-24 09:41:10|310.5|309.9|310.5|309.9|310.5|309.9|310.5|309.9|201
1737711680000|2025-01-24 09:41:20|310.4|309.8|310.1|309.7|310.4|309.8|310.1|309.6|1763
1737711700000|2025-01-24 09:41:40|||||||||255
1737711760000|2025-01-24 09:42:40|310.2|309.8|310.2|310.1|310.2|310.1|310.2|309.8|768
1737711770000|2025-01-24 09:42:50|310.4|310|310.4|310|310.4|310|310.4|310|19
1737711820000|2025-01-24 09:43:40|310.5|310.2|310.5|310.2|310.5|310.2|310.5|310.2|162
1737711920000|2025-01-24 09:45:20|310.7|310.4|310.7|310.3|310.7|310.4|310.7|310.3|142
1737711930000|2025-01-24 09:45:30||310.2||310.2||310.2||310.2|1
1737711950000|2025-01-24 09:45:50|||||||||15
1737712070000|2025-01-24 09:47:50||310.3||310.3||310.3||310.3|65
1737712120000|2025-01-24 09:48:40|310.6||310.6||310.6||310.6||0
1737712140000|2025-01-24 09:49:00|310.7|310.4|310.8|310.5|310.8|310.5|310.7|310.4|46833
1737712160000|2025-01-24 09:49:20|311|310.7|311|310.7|311|310.7|311|310.7|1933
1737712170000|2025-01-24 09:49:30|311.1|310.8|311.2|311|311.2|311|311.1|310.8|938
1737712180000|2025-01-24 09:49:40|311.3|311.1|311.3|311|311.3|311.1|311.2|311|441
1737712230000|2025-01-24 09:50:30|311.5|311.1|311.4|311.1|311.5|311.1|311.3|311.1|284
1737712290000|2025-01-24 09:51:30|||||||||334
1737712330000|2025-01-24 09:52:10|||||||||1
1737712370000|2025-01-24 09:52:50|311.5|311.2|311.5|311.3|311.5|311.3|311.5|311.2|75
1737712480000|2025-01-24 09:54:40|311.6|311.4|311.6|311.3|311.6|311.4|311.6|311.3|585
1737712510000|2025-01-24 09:55:10|312.4|312|312.5|312.1|312.5|312.1|312.4|312|274
1737712530000|2025-01-24 09:55:30|312.7|312.5|312.7|312.5|312.7|312.5|312.7|312.5|656
1737712540000|2025-01-24 09:55:40|312.8|312.6|312.7|312.5|312.8|312.6|312.7|312.5|528
1737712570000|2025-01-24 09:56:10|312.6|312.2|312.6|312.2|312.6|312.2|312.6|312.2|866
1737712600000|2025-01-24 09:56:40|312.2|312|312.2|312|312.2|312|312.2|312|819
1737712610000|2025-01-24 09:56:50|312|311.6|312|311.6|312|311.6|312|311.6|433
1737712710000|2025-01-24 09:58:30|311.9||311.9||311.9||311.9||10
1737712740000|2025-01-24 09:59:00|312.1|311.9|312.2|311.8|312.2|311.9|312.1|311.8|459
1737712790000|2025-01-24 09:59:50|||||||||206
1737712870000|2025-01-24 10:01:10|||||||||9
1737713050000|2025-01-24 10:04:10|||||||||1358
1737713090000|2025-01-24 10:04:50|||||||||1000
1737713100000|2025-01-24 10:05:00|312.1||312.1||312.1||312.1||0
1737713110000|2025-01-24 10:05:10|||||||||11
1737713120000|2025-01-24 10:05:20||311.7||311.7||311.7||311.7|0
1737713130000|2025-01-24 10:05:30|||||||||200
1737713140000|2025-01-24 10:05:40|||||||||32
1737713160000|2025-01-24 10:06:00||311.8||311.8||311.8||311.8|0
1737713270000|2025-01-24 10:07:50||311.9||311.8||311.9||311.8|0
1737713290000|2025-01-24 10:08:10|||||||||4000
1737713420000|2025-01-24 10:10:20|||||||||1
1737713430000|2025-01-24 10:10:30|312|311.5|312|311.5|312.1|311.5|312|311.5|209
1737713490000|2025-01-24 10:11:30||311.6||311.6||311.6||311.6|0
1737713530000|2025-01-24 10:12:10|311.6|311.3|311.4|311.1|311.6|311.3|311.4|311.1|59
1737713540000|2025-01-24 10:12:20|311.3||311.3||311.3||311.3||0
1737713620000|2025-01-24 10:13:40|311.4|311.2|311.4|311.1|311.4|311.2|311.4|311.1|34
1737713640000|2025-01-24 10:14:00|||||||||26
1737713700000|2025-01-24 10:15:00|311.3|311|311.3|311|311.3|311|311.3|311|31
1737713740000|2025-01-24 10:15:40|311.2||311.2||311.2||311.2||0
1737713750000|2025-01-24 10:15:50||310.9||310.8||310.9||310.8|3355
1737713760000|2025-01-24 10:16:00|||||||||500
1737713850000|2025-01-24 10:17:30|311.1|310.6|310.8|310.6|311.1|310.6|310.8|310.6|29
1737713870000|2025-01-24 10:17:50||310.2||310.2||310.2||310.2|61
1737713920000|2025-01-24 10:18:40|310.5||310.5||310.5||310.5||1262
1737713970000|2025-01-24 10:19:30|310.4||310.4||310.4||310.4||0
1737713990000|2025-01-24 10:19:50|310|309.8|310|309.8|310|309.8|310|309.8|1311
1737714000000|2025-01-24 10:20:00|309.9|309.7|309.9|309.7|309.9|309.7|309.9|309.6|709
1737714010000|2025-01-24 10:20:10|||||||||162
1737714020000|2025-01-24 10:20:20|310.2|310|310.3|310|310.3|310|310.2|310|699
1737714030000|2025-01-24 10:20:30||309.9||309.9||310||309.9|0
1737714360000|2025-01-24 10:26:00|310.6|310.3|310.6|310.2|310.6|310.3|310.6|310.2|358
1737714390000|2025-01-24 10:26:30|310.8|310.3|310.8|310.3|310.8|310.3|310.8|310.3|95
1737714400000|2025-01-24 10:26:40||310.2||310.2||310.2||310.2|0
1737714550000|2025-01-24 10:29:10|310.7|309.9|310.2|309.9|310.7|310|310.2|309.9|199
1737714630000|2025-01-24 10:30:30|310.1|309.7|310.1|309.8|310.1|309.8|310.1|309.7|591
1737714660000|2025-01-24 10:31:00|310.2|309.9|310.2|310|310.2|310|310.2|309.9|468
1737714680000|2025-01-24 10:31:20|310.1||310.2||310.2||310.1||21
1737714700000|2025-01-24 10:31:40|||||||||511
1737714720000|2025-01-24 10:32:00|310.4|310.1|310.4|310.2|310.4|310.2|310.4|310.1|9
1737714730000|2025-01-24 10:32:10|310.5|310.3|310.5|310.3|310.5|310.3|310.5|310.3|208
1737714770000|2025-01-24 10:32:50|||||||||38107
1737714800000|2025-01-24 10:33:20|310.7|310.4|310.5|310.4|310.7|310.4|310.5|310.4|31
1737714810000|2025-01-24 10:33:30|310.6||310.6||310.6||310.6||359
1737714840000|2025-01-24 10:34:00|310.7|310.5|310.7|310.5|310.7|310.5|310.7|310.5|19
1737714980000|2025-01-24 10:36:20|||||||||1500
1737714990000|2025-01-24 10:36:30|310.9|310.7|310.5|310.3|310.9|310.7|310.5|310.3|632
1737715000000|2025-01-24 10:36:40|||||||||100
1737715030000|2025-01-24 10:37:10|310.4|310.1|310.4|310.1|310.4|310.1|310.4|310.1|44
1737715100000|2025-01-24 10:38:20|310.2|309.8|310.2|309.9|310.2|309.9|310.2|309.8|1042
1737715210000|2025-01-24 10:40:10|||||||||12
1737715240000|2025-01-24 10:40:40|310.5|310|310.5|310.3|310.5|310.3|310.5|310|205
1737715250000|2025-01-24 10:40:50|310.6|310.4|310.6|310.2|310.6|310.4|310.6|310.2|659
1737715290000|2025-01-24 10:41:30|310.5|310.1|310.3|310.2|310.5|310.2|310.3|310.1|1046
1737715300000|2025-01-24 10:41:40|||||||||477
1737715320000|2025-01-24 10:42:00|310.5||310.5||310.5||310.5||205
1737715340000|2025-01-24 10:42:20|310.4||310.4||310.4||310.4||1000
1737715350000|2025-01-24 10:42:30|||||||||50
1737715440000|2025-01-24 10:44:00|||||||||50
1737715510000|2025-01-24 10:45:10||310.1||310.1||310.1||310.1|0
1737715590000|2025-01-24 10:46:30|310.3||310.3||310.3||310.3||0
1737715600000|2025-01-24 10:46:40|310.1|309.9|310.1|309.8|310.1|309.9|310.1|309.8|948
1737715630000|2025-01-24 10:47:10|310.3|310|310.3|310|310.3|310|310.3|310|624
1737715670000|2025-01-24 10:47:50|||||||||15000
1737715700000|2025-01-24 10:48:20|310.6|310.3|310.6|310.3|310.6|310.3|310.6|310.3|276
1737715710000|2025-01-24 10:48:30||310.2||310.3||310.3||310.2|0
1737715720000|2025-01-24 10:48:40|310.7|310.5|310.7|310.4|310.7|310.5|310.7|310.4|201
1737715730000|2025-01-24 10:48:50||310.3||310.3||310.3||310.3|0
1737715740000|2025-01-24 10:49:00|||||||||3138
1737715750000|2025-01-24 10:49:10|||||||||58
1737715820000|2025-01-24 10:50:20|||||||||135
1737715830000|2025-01-24 10:50:30|310.9|310.6|310.9|310.6|310.9|310.6|310.9|310.6|224
1737715930000|2025-01-24 10:52:10|310.8|310.7|310.8|310.5|310.8|310.7|310.8|310.5|870
1737716100000|2025-01-24 10:55:00||310.6||310.6||310.6||310.6|578
1737716160000|2025-01-24 10:56:00|||||||||34
1737716180000|2025-01-24 10:56:20|||||||||7
1737716240000|2025-01-24 10:57:20|||||||||182
1737716250000|2025-01-24 10:57:30|310.7|310.4|311.1|310.7|311.2|310.9|310.7|310.3|800
1737716360000|2025-01-24 10:59:20|311||311||311||311||70
1737716380000|2025-01-24 10:59:40|||||||||67
1737716390000|2025-01-24 10:59:50|310.9|310.6|310.7|310.5|310.9|310.6|310.7|310.5|228
1737716400000|2025-01-24 11:00:00|310.8|310.6|311|310.7|311|310.7|310.8|310.6|112
1737716410000|2025-01-24 11:00:10||310.6||310.6||310.6||310.6|0
1737716430000|2025-01-24 11:00:30|||||||||8
1737716440000|2025-01-24 11:00:40|311.1|310.8|311.1|310.8|311.1|310.8|311.1|310.8|48
1737716610000|2025-01-24 11:03:30|311|310.6|310.9|310.6|311|310.6|310.9|310.6|60
1737716630000|2025-01-24 11:03:50|311||311||311||311||800
1737716660000|2025-01-24 11:04:20|||||||||304
1737716840000|2025-01-24 11:07:20|||||||||35
1737716870000|2025-01-24 11:07:50|310.7||310.7||310.7||310.7||0
1737716880000|2025-01-24 11:08:00||310.5||310.5||310.5||310.5|306
1737716890000|2025-01-24 11:08:10|310.6|310.2|310.4|310.2|310.6|310.2|310.4|310.2|24
1737716910000|2025-01-24 11:08:30||310.1||310.1||310.1||310.1|0
1737716930000|2025-01-24 11:08:50|310.3|310|310.3|310|310.3|310|310.3|310|0
1737717050000|2025-01-24 11:10:50|||||||||380
1737717170000|2025-01-24 11:12:50|||||||||200
1737717210000|2025-01-24 11:13:30|310.4|310.1|310.4|310.1|310.4|310.1|310.4|310.1|62
1737717260000|2025-01-24 11:14:20|310.3||310.2||310.3||310.2||42
1737717270000|2025-01-24 11:14:30|310.3||310.3||310.3||310.3||428
1737717280000|2025-01-24 11:14:40|||||||||166
1737717300000|2025-01-24 11:15:00|310.2|310|310.2|310|310.2|310|310.2|310|57
1737717380000|2025-01-24 11:16:20|||||||||2
1737717470000|2025-01-24 11:17:50|310.4|310.1|310.4|310.1|310.4|310.1|310.4|310.1|266
1737717490000|2025-01-24 11:18:10|309.9|309.8|309.9|309.7|309.9|309.8|309.9|309.7|940
1737717520000|2025-01-24 11:18:40|309.7|309.6|309.7|309.6|309.7|309.6|309.7|309.6|21
1737717540000|2025-01-24 11:19:00||309.4||309.4||309.4||309.4|213
1737717560000|2025-01-24 11:19:20|||||||||608
1737717570000|2025-01-24 11:19:30||309.3||309.3||309.3||309.3|0
1737717590000|2025-01-24 11:19:50|||||||||5530
1737717610000|2025-01-24 11:20:10|309.6|309.2|309|308.6|309.6|309.2|309|308.6|561
1737717620000|2025-01-24 11:20:20|309.1|308.9|309.1|308.7|309.1|308.9|309.1|308.7|183
1737717660000|2025-01-24 11:21:00||308.6||308.6||308.6||308.6|0
1737717730000|2025-01-24 11:22:10|||||||||561
1737717740000|2025-01-24 11:22:20||308.5||308.5||308.5||308.5|0
1737717760000|2025-01-24 11:22:40||308.6||308.6||308.6||308.6|0
1737717840000|2025-01-24 11:24:00|309.2|308.7|309.2|308.9|309.2|308.9|309.2|308.7|143
1737717850000|2025-01-24 11:24:10|309.3|309|309.3|309|309.3|309|309.3|309|72
1737717940000|2025-01-24 11:25:40|||||||||146
1737718010000|2025-01-24 11:26:50|||||||||41
1737718080000|2025-01-24 11:28:00||309.1||309.1||309.1||309.1|0
1737718100000|2025-01-24 11:28:20|309.4|309.3|309.4|309.3|309.4|309.3|309.4|309.3|508
1737718120000|2025-01-24 11:28:40|309.5||309.5||309.5||309.5||275
1737718170000|2025-01-24 11:29:30||309.2||309.2||309.2||309.2|253
1737718190000|2025-01-24 11:29:50|||||||||2478
1737718210000|2025-01-24 11:30:10|||||||||174
1737718280000|2025-01-24 11:31:20|309.3|309|309.3|309|309.3|309|309.3|309|202
1737718290000|2025-01-24 11:31:30||309.1||309.1||309.1||309.1|36
1737718340000|2025-01-24 11:32:20|||||||||65
1737718430000|2025-01-24 11:33:50|309.5|309.2|309.5|309.2|309.5|309.2|309.5|309.2|101
1737718520000|2025-01-24 11:35:20|||||||||33
1737718530000|2025-01-24 11:35:30|309.4|309|309.4|309|309.4|309|309.4|309|130
1737718540000|2025-01-24 11:35:40|309.3||309.3||309.3||309.3||0
1737718590000|2025-01-24 11:36:30|||||||||11
1737718650000|2025-01-24 11:37:30|||||||||51
1737718660000|2025-01-24 11:37:40|309.4|309.2|309.4|309.3|309.4|309.3|309.4|309.2|19
1737718670000|2025-01-24 11:37:50|309.5||309.5||309.5||309.5||84
1737718730000|2025-01-24 11:38:50|309.6|309.5|309.6|309.5|309.6|309.5|309.6|309.5|151
1737718740000|2025-01-24 11:39:00|309.7||309.7||309.7||309.7||523
1737718890000|2025-01-24 11:41:30|309.4|309.3|309.7|309.3|309.7|309.3|309.4|309.3|1278
1737719050000|2025-01-24 11:44:10|||||||||166
1737719170000|2025-01-24 11:46:10|309.2|308.9|309.2|308.9|309.2|308.9|309.2|308.9|1134
1737719190000|2025-01-24 11:46:30|||||||||844
1737719290000|2025-01-24 11:48:10|||||||||269
1737719320000|2025-01-24 11:48:40|||||||||702
1737719350000|2025-01-24 11:49:10|||||||||32
1737719380000|2025-01-24 11:49:40|||||||||1500
1737719400000|2025-01-24 11:50:00||309||309.1||309.1||309|2833
1737719410000|2025-01-24 11:50:10|309.3|308.9|309.3|308.9|309.3|308.9|309.3|308.9|957
1737719490000|2025-01-24 11:51:30|309.2|309|309.2|309|309.2|309.1|309.2|308.9|768
1737719510000|2025-01-24 11:51:50||309.1||309.1||309.1||309.1|100
1737719520000|2025-01-24 11:52:00|309.3|309.2|309.3|309.2|309.3|309.2|309.3|309.2|66
1737719530000|2025-01-24 11:52:10|309.4|309.3|309.4|309.3|309.4|309.3|309.4|309.3|66
1737719540000|2025-01-24 11:52:20|||||||||116
1737719550000|2025-01-24 11:52:30|309.5|309.1|309.4|309.1|309.5|309.1|309.4|309.1|1240
1737719610000|2025-01-24 11:53:30|||||||||641
1737719660000|2025-01-24 11:54:20|||||||||3
1737719670000|2025-01-24 11:54:30|||||||||1
1737719710000|2025-01-24 11:55:10||309.2||309.1||309.2||309.1|139
1737719760000|2025-01-24 11:56:00|309.3|308.9|309.3|308.9|309.3|308.9|309.3|308.9|676
1737719880000|2025-01-24 11:58:00|309|309|309.3|309.1|309.3|309.1|309|309|608
1737719960000|2025-01-24 11:59:20||309.2||309.2||309.2||309.2|1118
1737719980000|2025-01-24 11:59:40||309.1||309.1||309.1||309.1|614
1737720000000|2025-01-24 12:00:00|||||||||342
1737720030000|2025-01-24 12:00:30|309.2|309|309.3|309|309.3|309|309.2|309|96
1737720060000|2025-01-24 12:01:00|||||||||842
1737720200000|2025-01-24 12:03:20|||||||||650
1737720210000|2025-01-24 12:03:30|309.4|309.2|309.4|309.2|309.4|309.2|309.4|309.2|157
1737720290000|2025-01-24 12:04:50|309.5|309.3|309.5|309.3|309.5|309.3|309.5|309.2|124
1737720300000|2025-01-24 12:05:00|309.6|309.4|309.9|309.6|309.9|309.7|309.6|309.4|1122
1737720370000|2025-01-24 12:06:10|310|309.8|310|309.8|310|309.8|310|309.8|258
1737720420000|2025-01-24 12:07:00|||||||||608
1737720450000|2025-01-24 12:07:30|||||||||1
1737720480000|2025-01-24 12:08:00|310.1|309.9|310.1|309.8|310.1|309.9|310.1|309.8|263
1737720490000|2025-01-24 12:08:10|||||||||468
1737720500000|2025-01-24 12:08:20|309.8|309.6|309.8|309.6|309.8|309.6|309.8|309.6|363
1737720530000|2025-01-24 12:08:50|310|309.7|310|309.8|310|309.8|310|309.7|7
1737720540000|2025-01-24 12:09:00|||||||||251
1737720690000|2025-01-24 12:11:30|310.1||310.1||310.1||310.1||403
1737720860000|2025-01-24 12:14:20||309.9||309.9||309.9||309.9|1034
1737720870000|2025-01-24 12:14:30||309.8||309.8||309.8||309.8|133
1737720890000|2025-01-24 12:14:50|310.3|310|310.3|310|310.3|310|310.3|310|20
1737720900000|2025-01-24 12:15:00|310.4|310.1|310.4|310.1|310.4|310.1|310.4|310.1|145
1737720910000|2025-01-24 12:15:10|310.5|310.2|310.5|310.2|310.5|310.2|310.5|310.2|182
1737720950000|2025-01-24 12:15:50|||||||||255
1737720960000|2025-01-24 12:16:00||310.1||310.1||310.1||310.1|336
1737720970000|2025-01-24 12:16:10|310.2|309.9|310.2|309.9|310.2|309.9|310.2|309.9|229
1737721040000|2025-01-24 12:17:20|||||||||50
1737721070000|2025-01-24 12:17:50|310|309.8|309.9|309.5|310|309.8|309.9|309.5|1909
1737721130000|2025-01-24 12:18:50|309.6||309.8||309.8||309.6||87
1737721150000|2025-01-24 12:19:10|309.7|309.3|309.7|309.2|309.7|309.3|309.7|309.2|31
1737721170000|2025-01-24 12:19:30||309.3||309.3||309.3||309.3|0
1737721210000|2025-01-24 12:20:10|309.5|309.2|309.5|309.1|309.5|309.2|309.5|309.1|174
1737721220000|2025-01-24 12:20:20||308.9||308.9||308.9||308.9|0
1737721250000|2025-01-24 12:20:50|309.4||309.4||309.4||309.4||0
1737721260000|2025-01-24 12:21:00||309||309||309||309|0
1737721290000|2025-01-24 12:21:30|||||||||856
1737721340000|2025-01-24 12:22:20|309.3|308.9|309.3|308.9|309.3|308.9|309.3|308.9|160
1737721350000|2025-01-24 12:22:30||308.8||308.8||308.8||308.8|0
1737721490000|2025-01-24 12:24:50|||||||||247
1737721560000|2025-01-24 12:26:00|309.2||309.2||309.2||309.2||5
1737721570000|2025-01-24 12:26:10|||||||||5
1737721600000|2025-01-24 12:26:40|||||||||844
1737721900000|2025-01-24 12:31:40|309.1||309.1||309.1||309.1||0
1737721980000|2025-01-24 12:33:00|309||309||309.1||309||2381
1737721990000|2025-01-24 12:33:10|308.5|308.4|308.4|308.2|308.5|308.4|308.4|308.2|665
1737722030000|2025-01-24 12:33:50|||||||||1890
1737722050000|2025-01-24 12:34:10||308.1||308.1||308.1||308.1|185
1737722070000|2025-01-24 12:34:30|308.3||308.3||308.4||308.3||0
1737722250000|2025-01-24 12:37:30|308.2|308|308.1|308|308.2|308|308.1|308|868
1737722260000|2025-01-24 12:37:40|308.2|308.1|308.3|308|308.3|308.1|308.2|308|1956
1737722270000|2025-01-24 12:37:50|308.2||308.2||308.2||308.2||0
1737722280000|2025-01-24 12:38:00||308.1||308||308.1||308|1000
1737722290000|2025-01-24 12:38:10|||||||||23
1737722310000|2025-01-24 12:38:30|307.8|307.7|307.8|307.6|307.8|307.7|307.8|307.6|1536
1737722320000|2025-01-24 12:38:40|||||||||278
1737722350000|2025-01-24 12:39:10|||||||||20
1737722500000|2025-01-24 12:41:40|||||||||2500
1737722520000|2025-01-24 12:42:00|307.9||307.9||307.9||307.9||73
1737722580000|2025-01-24 12:43:00||307.7||307.7||307.7||307.7|0
1737722590000|2025-01-24 12:43:10|||||||||556
1737722610000|2025-01-24 12:43:30|||||||||353
1737722650000|2025-01-24 12:44:10||307.6||307.6||307.6||307.6|0
1737722700000|2025-01-24 12:45:00|||||||||2160
1737722740000|2025-01-24 12:45:40|307.6|307.5|307.6|307.5|307.6|307.5|307.6|307.5|305
1737722750000|2025-01-24 12:45:50|307.9|307.6|307.9|307.6|307.9|307.6|307.9|307.6|463
1737722790000|2025-01-24 12:46:30|||||||||12
1737722830000|2025-01-24 12:47:10|307.8|307.5|307.7|307.5|307.8|307.5|307.7|307.5|155
1737722850000|2025-01-24 12:47:30|307.6|307.6|307.6|307.5|307.6|307.6|307.6|307.5|723
1737722860000|2025-01-24 12:47:40|307.5|307.3|307.5|307.3|307.5|307.3|307.5|307.3|335
1737722930000|2025-01-24 12:48:50|||||||||161
1737722940000|2025-01-24 12:49:00|307.4|307.1|307.3|307.1|307.4|307.1|307.3|307.1|930
1737722960000|2025-01-24 12:49:20|||||||||2
1737723030000|2025-01-24 12:50:30|||||||||10
1737723060000|2025-01-24 12:51:00|||||||||80
1737723100000|2025-01-24 12:51:40|||||||||1
1737723180000|2025-01-24 12:53:00|307.2|306.7|306.9|306.7|307.2|306.7|306.9|306.7|2772
1737723210000|2025-01-24 12:53:30|||||||||354
1737723260000|2025-01-24 12:54:20|||||||||26
1737723280000|2025-01-24 12:54:40|306.8|306.6|306.8|306.6|306.8|306.6|306.8|306.6|1222
1737723300000|2025-01-24 12:55:00|306.9|306.7|306.9|306.7|307|306.7|306.8|306.6|1524
1737723310000|2025-01-24 12:55:10|306.8|306.8|307|306.8|307|306.8|306.8|306.7|956
1737723340000|2025-01-24 12:55:40||306.7||306.7||306.7||306.7|0
1737723350000|2025-01-24 12:55:50||306.8||306.8||306.8||306.8|372
1737723400000|2025-01-24 12:56:40|307.1|306.9|307.1|306.8|307.1|306.9|307.1|306.8|51
1737723530000|2025-01-24 12:58:50||306.9||306.8||306.9||306.8|722
1737723540000|2025-01-24 12:59:00|307||307||307||307||77
1737723560000|2025-01-24 12:59:20|||||||||2
1737723570000|2025-01-24 12:59:30|307.1|306.9|307.1|307|307.1|307|307.1|306.9|1608
1737723580000|2025-01-24 12:59:40|307.3|307.1|307.3|307.1|307.3|307.1|307.2|307.1|681
1737723590000|2025-01-24 12:59:50|307.5|307.2|307.5|307.3|307.5|307.3|307.5|307.2|72
1737723600000|2025-01-24 13:00:00|307.6|307.4|307.6|307.4|307.6|307.4|307.6|307.4|392
1737723620000|2025-01-24 13:00:20|||||||||38
1737723630000|2025-01-24 13:00:30|307.5|307.3|307.5|307.3|307.5|307.3|307.5|307.3|694
1737723640000|2025-01-24 13:00:40|307.6|307.4|307.6|307.4|307.6|307.4|307.6|307.4|817
1737723660000|2025-01-24 13:01:00|||||||||6
1737723670000|2025-01-24 13:01:10|||||||||5
1737723730000|2025-01-24 13:02:10|||||||||1614
1737723740000|2025-01-24 13:02:20|||||||||1139
1737723840000|2025-01-24 13:04:00|||||||||1139
1737723880000|2025-01-24 13:04:40|307.3|307.2|307.2|307|307.3|307.2|307.2|307|364
1737723910000|2025-01-24 13:05:10|307.1||307.1||307.1||307.1||0
1737723920000|2025-01-24 13:05:20|||||||||258
1737723950000|2025-01-24 13:05:50|307.2|306.9|307.2|306.9|307.2|306.9|307.2|306.9|873
1737723960000|2025-01-24 13:06:00|||||||||155
1737723990000|2025-01-24 13:06:30|307.1||307.1||307.1||307.1||0
1737724070000|2025-01-24 13:07:50|||||||||162
1737724080000|2025-01-24 13:08:00|306.9|306.8|306.9|306.8|306.9|306.8|306.9|306.8|48
1737724110000|2025-01-24 13:08:30||306.5||306.5||306.5||306.5|34
1737724130000|2025-01-24 13:08:50|||||||||722
1737724190000|2025-01-24 13:09:50|306.7|306.3|306.7|306.3|306.7|306.3|306.7|306.3|123
1737724200000|2025-01-24 13:10:00|306.3|306.2|306.3|305.9|306.3|306.2|306.3|305.9|179
1737724240000|2025-01-24 13:10:40||305.8||305.8||305.8||305.8|0
1737724260000|2025-01-24 13:11:00||305.9||305.9||305.9||305.9|0
1737724280000|2025-01-24 13:11:20||305.8||305.8||305.8||305.8|0
1737724290000|2025-01-24 13:11:30||305.9||305.9||305.9||305.9|33
1737724310000|2025-01-24 13:11:50||306||306||306||306|1
1737724370000|2025-01-24 13:12:50||305.9||305.9||305.9||305.9|0
1737724430000|2025-01-24 13:13:50||306||306||306||306|505
1737724450000|2025-01-24 13:14:10|||||||||404
1737724460000|2025-01-24 13:14:20|306.2||306.2||306.2||306.2||2000
1737724480000|2025-01-24 13:14:40|||||||||350
1737724500000|2025-01-24 13:15:00|306.4|306.2|306.4|306.2|306.4|306.2|306.4|306.2|228
1737724530000|2025-01-24 13:15:30|306.5|306.3|306.6|306.3|306.6|306.3|306.5|306.3|966
1737724550000|2025-01-24 13:15:50|306.9|306.6|306.9|306.6|306.9|306.6|306.9|306.6|2060
1737724560000|2025-01-24 13:16:00||306.7||306.7||306.7||306.6|0
1737724600000|2025-01-24 13:16:40|306.8|306.8|306.8|306.6|306.8|306.8|306.8|306.6|108
1737724630000|2025-01-24 13:17:10|306.7|306.5|306.7|306.5|306.7|306.5|306.7|306.5|50
1737724660000|2025-01-24 13:17:40|306.8||306.8||306.8||306.8||0
1737724670000|2025-01-24 13:17:50|306.9|306.7|306.9|306.7|306.9|306.7|306.9|306.7|766
1737724680000|2025-01-24 13:18:00|||||||||2000
1737724700000|2025-01-24 13:18:20||306.5||306.5||306.5||306.5|25
1737724760000|2025-01-24 13:19:20|||||||||500
1737724840000|2025-01-24 13:20:40|||||||||10000
1737724850000|2025-01-24 13:20:50|||||||||1
1737724880000|2025-01-24 13:21:20|307|306.7|307|306.7|307|306.7|307|306.7|86
1737724920000|2025-01-24 13:22:00|306.9||307||307||306.9||0
1737724960000|2025-01-24 13:22:40|306.9||306.9||306.9||306.9||0
1737724970000|2025-01-24 13:22:50|||||||||294
1737724990000|2025-01-24 13:23:10|306.8|306.6|306.8|306.6|306.8|306.6|306.8|306.6|37
1737725010000|2025-01-24 13:23:30|||||||||400
1737725080000|2025-01-24 13:24:40|||||||||395
1737725160000|2025-01-24 13:26:00|307|306.7|307|306.7|307|306.7|307|306.7|349
1737725270000|2025-01-24 13:27:50|||||||||100
1737725290000|2025-01-24 13:28:10||306.6||306.6||306.6||306.6|0
1737725310000|2025-01-24 13:28:30|||||||||1000
1737725350000|2025-01-24 13:29:10||306.5||306.6||306.6||306.5|1000
1737725390000|2025-01-24 13:29:50|306.9||306.9||306.9||306.9||1099
1737725400000|2025-01-24 13:30:00|306.8||307||307||306.8||73
1737725430000|2025-01-24 13:30:30||306.7||306.7||306.7||306.7|0
1737725480000|2025-01-24 13:31:20|306.9|306.6|306.9|306.6|306.9|306.6|306.9|306.6|800
1737725490000|2025-01-24 13:31:30|||||||||419
1737725580000|2025-01-24 13:33:00|306.8|306.5|306.7|306.5|306.8|306.5|306.7|306.5|33
1737725610000|2025-01-24 13:33:30|||||||||176
1737725670000|2025-01-24 13:34:30|307|306.8|307.2|307|307.2|307|307|306.8|1924
1737725690000|2025-01-24 13:34:50|307.3|307.1|307.3|307|307.3|307.1|307.3|307|117
1737725800000|2025-01-24 13:36:40|||||||||500
1737725980000|2025-01-24 13:39:40|307.2|306.9|307.2|306.9|307.2|306.9|307.2|306.9|209
1737726080000|2025-01-24 13:41:20|306.9|306.7|306.9|306.7|306.9|306.7|306.9|306.7|723
1737726190000|2025-01-24 13:43:10|||||||||12
1737726210000|2025-01-24 13:43:30||306.8||306.8||306.8||306.8|605
1737726250000|2025-01-24 13:44:10|306.8|306.6|306.8|306.6|306.8|306.6|306.8|306.6|686
1737726310000|2025-01-24 13:45:10|306.9|306.7|306.9|306.7|306.9|306.7|306.9|306.7|504
1737726320000|2025-01-24 13:45:20||306.8||306.8||306.8||306.8|264
1737726330000|2025-01-24 13:45:30|||||||||322
1737726400000|2025-01-24 13:46:40|||||||||864
1737726440000|2025-01-24 13:47:20||306.7||306.7||306.7||306.7|72
1737726510000|2025-01-24 13:48:30|306.4|306.3|306.2|306|306.4|306.3|306.2|306|2380
1737726520000|2025-01-24 13:48:40||305.9||305.9||305.9||305.9|0
1737726530000|2025-01-24 13:48:50|306.1||306.1||306.1||306.1||325
1737726570000|2025-01-24 13:49:30|306|305.6|306|305.6|306|305.6|306|305.6|914
1737726590000|2025-01-24 13:49:50||305.7||305.7||305.7||305.7|0
1737726600000|2025-01-24 13:50:00||305.6||305.7||305.7||305.6|0
1737726610000|2025-01-24 13:50:10||305.6||305.6||305.6||305.6|0
1737726630000|2025-01-24 13:50:30|||||||||420
1737726700000|2025-01-24 13:51:40|||||||||325
1737726750000|2025-01-24 13:52:30|||||||||1634
1737726770000|2025-01-24 13:52:50|||||||||669
1737726780000|2025-01-24 13:53:00|||||||||417
1737726790000|2025-01-24 13:53:10|305.9||305.9||305.9||305.9||414
1737726810000|2025-01-24 13:53:30|||||||||54
1737726820000|2025-01-24 13:53:40|306|305.7|306|305.9|306|305.9|306|305.7|1161
1737726830000|2025-01-24 13:53:50|||||||||159
1737726850000|2025-01-24 13:54:10|||||||||351
1737726860000|2025-01-24 13:54:20|||||||||502
1737726880000|2025-01-24 13:54:40|||||||||2000
1737726920000|2025-01-24 13:55:20|||||||||630
1737726930000|2025-01-24 13:55:30|305.9|305.7|305.8|305.7|305.9|305.7|305.8|305.7|19
1737726980000|2025-01-24 13:56:20|||||||||325
1737726990000|2025-01-24 13:56:30||305.6||305.6||305.6||305.6|61
1737727000000|2025-01-24 13:56:40|||||||||10000
1737727080000|2025-01-24 13:58:00|305.9||305.9||305.9||305.8||594
1737727190000|2025-01-24 13:59:50|||||||||40
1737727200000|2025-01-24 14:00:00|305.6|305.3|305.6|305.3|305.6|305.3|305.6|305.3|892
1737727260000|2025-01-24 14:01:00|305.4|305.2|305.4|305.1|305.4|305.2|305.4|305.1|716
1737727280000|2025-01-24 14:01:20|305.3||305.3||305.3||305.3||0
1737727290000|2025-01-24 14:01:30|305.2|305.3|305.6|305.3|305.6|305.3|305.2|305.3|254
1737727470000|2025-01-24 14:04:30|||||||||1963
1737727490000|2025-01-24 14:04:50|||||||||3
1737727500000|2025-01-24 14:05:00|305.5|305.2|305.5|305.2|305.5|305.2|305.4|305.2|197
1737727540000|2025-01-24 14:05:40|305.4|305.1|305.5|305.1|305.5|305.1|305.4|305.1|26
1737727560000|2025-01-24 14:06:00|||||||||697
1737727670000|2025-01-24 14:07:50|||||||||2000
1737727730000|2025-01-24 14:08:50|||||||||1000
1737727750000|2025-01-24 14:09:10||305.2||305.1||305.2||305.1|342
1737727760000|2025-01-24 14:09:20||305.2||305.2||305.2||305.2|0
1737727770000|2025-01-24 14:09:30||305.1||305.1||305.1||305.1|0
1737727790000|2025-01-24 14:09:50||305.2||305.1||305.2||305.1|0
1737727800000|2025-01-24 14:10:00|305|304.5|305|304.5|305|304.5|305|304.5|651
1737727810000|2025-01-24 14:10:10|304.9||304.7||304.9||304.7||2345
1737727820000|2025-01-24 14:10:20|||||||||812
1737727830000|2025-01-24 14:10:30||304.4||304.4||304.4||304.4|0
1737727910000|2025-01-24 14:11:50|304.6||304.7||304.7||304.6||17
1737727960000|2025-01-24 14:12:40|||||||||64016
1737727970000|2025-01-24 14:12:50|304.8|304.6|304.8|304.6|304.8|304.6|304.8|304.6|376
1737728000000|2025-01-24 14:13:20|305|304.8|305|304.8|305|304.8|305|304.8|989
1737728030000|2025-01-24 14:13:50|305.1|304.9|305.3|305.1|305.3|305.1|305.1|304.9|630
1737728080000|2025-01-24 14:14:40|||||||||3257
1737728110000|2025-01-24 14:15:10|||||||||421
1737728270000|2025-01-24 14:17:50|||||||||40
1737728430000|2025-01-24 14:20:30|305.5|305.2|305.5|305.2|305.5|305.3|305.5|305.2|207
1737728440000|2025-01-24 14:20:40|||||||||787
1737728470000|2025-01-24 14:21:10|305.4||305.4||305.4||305.4||0
1737728490000|2025-01-24 14:21:30|||||||||325
1737728540000|2025-01-24 14:22:20|305.3|305|305.2|304.9|305.3|305.1|305.2|304.9|1929
1737728580000|2025-01-24 14:23:00|305.1||305.1||305.1||305.1||0
1737728670000|2025-01-24 14:24:30|||||||||889
1737728710000|2025-01-24 14:25:10|||||||||710
1737728840000|2025-01-24 14:27:20|305.3|305.1|305.3|305.1|305.3|305.1|305.3|305.1|1067
1737728850000|2025-01-24 14:27:30|305.5|305.3|305.6|305.4|305.6|305.4|305.5|305.3|396
1737728870000|2025-01-24 14:27:50|305.8|305.6|305.8|305.5|305.8|305.6|305.8|305.5|2013
1737728880000|2025-01-24 14:28:00|305.6|305.4|305.6|305.4|305.6|305.4|305.6|305.4|1324
1737728930000|2025-01-24 14:28:50|305.5|305.3|305.5|305.3|305.5|305.3|305.5|305.3|511
1737728940000|2025-01-24 14:29:00|305.6||305.5||305.6||305.5||0
1737728960000|2025-01-24 14:29:20|||||||||32
1737728990000|2025-01-24 14:29:50|||||||||1301
1737729010000|2025-01-24 14:30:10|||||||||6
1737729030000|2025-01-24 14:30:30|305.3|305|304.9|304.7|305.3|305|304.9|304.7|969
1737729050000|2025-01-24 14:30:50|||||||||3
1737729080000|2025-01-24 14:31:20|304.8|304.6|304.8|304.6|304.8|304.6|304.8|304.6|1
1737729090000|2025-01-24 14:31:30|304.9||304.9||304.9||304.9||624
1737729100000|2025-01-24 14:31:40|||||||||677
1737729120000|2025-01-24 14:32:00|304.8||304.8||304.8||304.8||0
1737729130000|2025-01-24 14:32:10||304.7||304.7||304.7||304.7|0
1737729140000|2025-01-24 14:32:20|||||||||700
1737729150000|2025-01-24 14:32:30||304.6||304.5||304.6||304.5|393
1737729160000|2025-01-24 14:32:40|304.4|304.2|303.9|303.8|304.4|304.2|303.9|303.8|416
1737729170000|2025-01-24 14:32:50||303.7||303.7||303.7||303.7|202
1737729180000|2025-01-24 14:33:00|||||||||23
1737729210000|2025-01-24 14:33:30|303.7|303.4|303.7|303.4|303.7|303.4|303.7|303.3|47
1737729240000|2025-01-24 14:34:00|||||||||654
1737729260000|2025-01-24 14:34:20||303.5||303.5||303.5||303.5|0
1737729270000|2025-01-24 14:34:30|||||||||384
1737729300000|2025-01-24 14:35:00|303.6|303.3|303.7|303.3|303.7|303.3|303.6|303.3|1890
1737729310000|2025-01-24 14:35:10|||||||||500
1737729330000|2025-01-24 14:35:30|303.6||303.6||303.6||303.6||0
1737729340000|2025-01-24 14:35:40||303.4||303.4||303.4||303.4|0
1737729380000|2025-01-24 14:36:20|||||||||83
1737729400000|2025-01-24 14:36:40|||||||||39
1737729420000|2025-01-24 14:37:00|||||||||50
1737729440000|2025-01-24 14:37:20|||||||||20
1737729450000|2025-01-24 14:37:30|303.7|303.5|303.8|303.6|303.8|303.6|303.7|303.5|1284
1737729470000|2025-01-24 14:37:50|||||||||380
1737729480000|2025-01-24 14:38:00|303.5|303.3|303.4|303.1|303.5|303.3|303.4|303.1|1663
1737729490000|2025-01-24 14:38:10|||||||||3277
1737729500000|2025-01-24 14:38:20|303|302.7|302.9|302.7|303|302.7|302.9|302.7|5233
1737729510000|2025-01-24 14:38:30|302.8|302.5|302.7|302.4|302.8|302.5|302.7|302.4|2975
1737729520000|2025-01-24 14:38:40||302.2||302.2||302.2||302.2|30
1737729540000|2025-01-24 14:39:00|302.6|302.3|302.6|302.3|302.6|302.3|302.6|302.3|154
1737729550000|2025-01-24 14:39:10|302.7|302.4|302.7|302.6|302.7|302.6|302.7|302.4|617
1737729560000|2025-01-24 14:39:20|302.8||302.8||302.8||302.8||251
1737729580000|2025-01-24 14:39:40|302.9|302.7|302.8|302.6|302.9|302.7|302.8|302.6|1453
1737729600000|2025-01-24 14:40:00|302.7|302.5|302.7|302.5|302.7|302.5|302.7|302.5|563
1737729610000|2025-01-24 14:40:10|302.6|302.4|302.6|302.4|302.6|302.4|302.6|302.4|2053
1737729630000|2025-01-24 14:40:30|||||||||340
1737729650000|2025-01-24 14:40:50|||||||||1666
1737729680000|2025-01-24 14:41:20|303.1|302.9|303|302.9|303.1|302.9|303|302.9|562
1737729690000|2025-01-24 14:41:30|303.1||303.1||303.1||303.1||268
1737729700000|2025-01-24 14:41:40|303.4|303.2|303.4|303.2|303.4|303.2|303.4|303.2|12
1737729720000|2025-01-24 14:42:00|||||||||5000
1737729750000|2025-01-24 14:42:30|||||||||1700
1737729760000|2025-01-24 14:42:40|303.5|303.3|303.7|303.5|303.7|303.5|303.5|303.3|20730
1737729770000|2025-01-24 14:42:50|303.9|303.6|304.1|303.9|304.1|303.9|303.9|303.6|1474
1737729780000|2025-01-24 14:43:00|304.4|304.3|304.7|304.5|304.7|304.5|304.4|304.3|1450
1737729810000|2025-01-24 14:43:30|305.1|304.6|305.2|304.9|305.2|304.9|305.1|304.6|3
1737729820000|2025-01-24 14:43:40|305.1|305|305.4|305.2|305.4|305.2|305.1|305|2
1737729840000|2025-01-24 14:44:00|305.5||305.5||305.5||305.5||0
1737729850000|2025-01-24 14:44:10|305.4|305.4|305.4|305.2|305.4|305.4|305.4|305.2|2244
1737729860000|2025-01-24 14:44:20|305.3|305|305.3|305|305.3|305|305.3|305|1236
1737729880000|2025-01-24 14:44:40||304.9||304.9||304.9||304.9|0
1737729890000|2025-01-24 14:44:50|305.2|305|305.3|305.2|305.3|305.2|305.2|305|1237
1737729900000|2025-01-24 14:45:00|306.1|305.8|306.3|306.1|306.4|306.3|306.1|305.8|1128
1737729910000|2025-01-24 14:45:10|306.5|306.2|306.5|306.2|306.5|306.2|306.5|306.2|714
1737729920000|2025-01-24 14:45:20|306.8|306.4|306.8|306.4|306.8|306.4|306.8|306.4|129
1737729930000|2025-01-24 14:45:30|306.6||306.6||306.6||306.6||22352
1737729940000|2025-01-24 14:45:40|||||||||179
1737729960000|2025-01-24 14:46:00|||||||||572
1737729970000|2025-01-24 14:46:10|306.5|306.3|306.5|306.3|306.5|306.3|306.5|306.3|262
1737729990000|2025-01-24 14:46:30|306.3|306.1|306.2|305.9|306.3|306.1|306.2|305.9|857
1737730000000|2025-01-24 14:46:40|306.1|305.7|306.1|305.7|306.1|305.7|306.1|305.7|0
1737730010000|2025-01-24 14:46:50||305.6||305.5||305.6||305.5|0
1737730050000|2025-01-24 14:47:30|306.2|306|306.2|306|306.2|306|306.2|306|291
1737730060000|2025-01-24 14:47:40|306.3|306.1|306.4|306.1|306.5|306.2|306.3|306.1|840
1737730120000|2025-01-24 14:48:40|||||||||573
1737730130000|2025-01-24 14:48:50|306.1|305.9|306.2|305.9|306.2|305.9|306.1|305.9|830
1737730160000|2025-01-24 14:49:20|306|305.8|305.8|305.5|306|305.8|305.8|305.5|382
1737730170000|2025-01-24 14:49:30|305.7||305.7||305.7||305.7||0
1737730180000|2025-01-24 14:49:40|305.5|305.2|305.5|305.2|305.5|305.2|305.5|305.2|892
1737730190000|2025-01-24 14:49:50||305.1||305.1||305.1||305.1|1245
1737730200000|2025-01-24 14:50:00|||||||||325
1737730300000|2025-01-24 14:51:40||305.2||305.2||305.2||305.2|810
1737730320000|2025-01-24 14:52:00|305.6|305.3|305.6|305.4|305.6|305.4|305.6|305.3|307
1737730330000|2025-01-24 14:52:10||305.3||305.3||305.3||305.3|146
1737730360000|2025-01-24 14:52:40|305.8|305.4|305.8|305.6|305.9|305.6|305.8|305.4|94
1737730370000|2025-01-24 14:52:50|305.6|305.3|305.6|305.3|305.6|305.3|305.6|305.3|240
1737730380000|2025-01-24 14:53:00|305.4|305.1|305.4|305.1|305.4|305.1|305.4|305.1|261
1737730400000|2025-01-24 14:53:20||305||305||305||305|0
1737730440000|2025-01-24 14:54:00||305.1||305.1||305.1||305.1|0
1737730450000|2025-01-24 14:54:10||305.2||305.1||305.2||305.1|0
1737730460000|2025-01-24 14:54:20|||||||||2
1737730500000|2025-01-24 14:55:00|305.2|304.9|305.2|304.9|305.2|304.9|305.2|304.9|31897
1737730520000|2025-01-24 14:55:20||305||305||305||305|0
1737730530000|2025-01-24 14:55:30|305.1|304.9|305.1|304.7|305.2|304.9|305.1|304.7|404
1737730550000|2025-01-24 14:55:50|305.2|304.9|305.2|304.9|305.2|305|305.2|304.9|942
1737730600000|2025-01-24 14:56:40|305.4|305|305.5|305.3|305.5|305.3|305.4|305|5
1737730650000|2025-01-24 14:57:30|||||||||262
1737730660000|2025-01-24 14:57:40|||||||||499
1737730730000|2025-01-24 14:58:50|305.6|305.4|305.6|305.5|305.6|305.5|305.6|305.4|222
1737730750000|2025-01-24 14:59:10|305.7|305.6|305.7|305.6|305.7|305.6|305.7|305.6|366
1737730760000|2025-01-24 14:59:20|||||||||1004
1737730770000|2025-01-24 14:59:30|305.8||305.8||305.8||305.8||53
1737730780000|2025-01-24 14:59:40|305.9|305.7|305.3|305.1|305.9|305.7|305.3|305.1|1263
1737730790000|2025-01-24 14:59:50|||||||||126
1737730800000|2025-01-24 15:00:00|305.4||305.4||305.4||305.4||457
1737730850000|2025-01-24 15:00:50|||||||||400
1737730860000|2025-01-24 15:01:00|305.3|305|305.1|304.7|305.4|305|305.1|304.7|50433
1737730870000|2025-01-24 15:01:10|305||305||305||305||0
1737730880000|2025-01-24 15:01:20|304.9|304.6|304.7|304.5|304.9|304.6|304.7|304.5|1749
1737730890000|2025-01-24 15:01:30|304.6||304.6||304.6||304.6||0
1737730900000|2025-01-24 15:01:40|304.5|304.1|304.3|304|304.5|304.1|304.3|304|50804
1737730910000|2025-01-24 15:01:50|304.2|303.7|304.2|303.7|304.2|303.7|304.2|303.7|1159
1737730920000|2025-01-24 15:02:00|304.1|303.8|304|303.6|304.1|303.8|304|303.6|1027
1737730930000|2025-01-24 15:02:10|303.9||303.9||303.9||303.9||20
1737730940000|2025-01-24 15:02:20|||||||||2488
1737730950000|2025-01-24 15:02:30|303.8||303.8||303.8||303.8||0
1737730960000|2025-01-24 15:02:40|||||||||253
1737731000000|2025-01-24 15:03:20|303.6|303.3|303.6|303.3|303.6|303.3|303.6|303.3|50760
1737731010000|2025-01-24 15:03:30|303.5||303.5||303.5||303.5||3089
1737731030000|2025-01-24 15:03:50|303.4||303.4||303.4||303.4||0
1737731040000|2025-01-24 15:04:00|||||||||820
1737731050000|2025-01-24 15:04:10|303.5||303.5||303.5||303.5||157
1737731060000|2025-01-24 15:04:20|303.4|303.2|303.4|303.2|303.4|303.2|303.4|303.2|57485
1737731070000|2025-01-24 15:04:30|303.3|302.9|303|302.5|303.3|302.9|303|302.5|321
1737731080000|2025-01-24 15:04:40|302.9||302.9||302.9||302.9||0
1737731090000|2025-01-24 15:04:50|303|302.6|303|302.7|303|302.8|303|302.6|1040
1737731100000|2025-01-24 15:05:00|302.9||302.8||302.9||302.8||1133
1737731110000|2025-01-24 15:05:10|||||||||2
1737731120000|2025-01-24 15:05:20|302.9||302.9||302.9||302.9||46
1737731130000|2025-01-24 15:05:30|302.8|302.5|302.7|302.5|302.8|302.5|302.7|302.5|3371
1737731140000|2025-01-24 15:05:40|302.6|302.2|302.5|302.2|302.6|302.2|302.5|302.2|10966
1737731170000|2025-01-24 15:06:10|302.7|302.3|302.7|302.3|302.7|302.4|302.7|302.3|1015
1737731180000|2025-01-24 15:06:20|||||||||15200
1737731190000|2025-01-24 15:06:30|||||||||800
1737731200000|2025-01-24 15:06:40|302.9|302.5|302.9|302.7|302.9|302.7|302.9|302.5|652
1737731210000|2025-01-24 15:06:50|302.5|302.3|302.6|302.5|302.6|302.5|302.4|302.2|751
1737731220000|2025-01-24 15:07:00|302.5|302.3|302.5|302.4|302.5|302.4|302.5|302.3|18
1737731230000|2025-01-24 15:07:10||302.3||302.3||302.3||302.3|0
1737731240000|2025-01-24 15:07:20|302.4|301.9|302.3|301.9|302.4|301.9|302.3|301.9|585
1737731320000|2025-01-24 15:08:40|||||||||1051
1737731330000|2025-01-24 15:08:50|302.1|302|302.1|301.9|302.1|302|302.1|301.9|1002
1737731340000|2025-01-24 15:09:00||302||301.9||302||301.9|1068
1737731350000|2025-01-24 15:09:10|||||||||2334
1737731380000|2025-01-24 15:09:40|||||||||262
1737731390000|2025-01-24 15:09:50|302||302.1||302.1||302||2400
1737731410000|2025-01-24 15:10:10|302.3|302|302.3|301.9|302.3|302|302.3|301.9|152
1737731440000|2025-01-24 15:10:40|302.6|302|302.7|302.4|302.7|302.4|302.6|302|5858
1737731460000|2025-01-24 15:11:00||302.5||302.4||302.5||302.4|291
1737731490000|2025-01-24 15:11:30|||||||||100
1737731500000|2025-01-24 15:11:40||302.5||302.5||302.5||302.5|1385
1737731520000|2025-01-24 15:12:00|302.6|302.4|302.6|302.4|302.6|302.4|302.6|302.4|1661
1737731540000|2025-01-24 15:12:20|302.5|302.3|302.5|302.3|302.5|302.3|302.5|302.3|270
1737731560000|2025-01-24 15:12:40|302.4|302.1|302.3|302.1|302.4|302.1|302.3|302.1|318
1737731580000|2025-01-24 15:13:00|||||||||567
1737731630000|2025-01-24 15:13:50|||||||||1644
1737731690000|2025-01-24 15:14:50|||||||||1000
1737731710000|2025-01-24 15:15:10|302.4|302.3|302.4|302.3|302.4|302.3|302.4|302.3|157
1737731720000|2025-01-24 15:15:20|302.5|302.4|302.5|302.3|302.5|302.4|302.5|302.3|553
1737731780000|2025-01-24 15:16:20|302.6|302.4|302.6|302.5|302.6|302.5|302.6|302.4|945
1737731790000|2025-01-24 15:16:30|303|302.8|303|302.7|303|302.8|303|302.7|288
1737731800000|2025-01-24 15:16:40||302.8||302.9||302.9||302.8|0
1737731830000|2025-01-24 15:17:10|302.9|302.7|302.9|302.7|302.9|302.7|302.9|302.7|556
1737731840000|2025-01-24 15:17:20|302.8|302.6|302.8|302.6|302.8|302.6|302.8|302.6|292
1737731870000|2025-01-24 15:17:50|||||||||500
1737731880000|2025-01-24 15:18:00|302.7|302.4|302.4|302|302.7|302.4|302.4|302|843
1737731890000|2025-01-24 15:18:10|302.3||302.3||302.3||302.3||534
1737731900000|2025-01-24 15:18:20||302.1||302.1||302.1||302.1|14
1737731910000|2025-01-24 15:18:30|||||||||660
1737731920000|2025-01-24 15:18:40|||||||||2309
1737731960000|2025-01-24 15:19:20|302.4|302.2|302.4|302.2|302.4|302.2|302.4|302.2|315
1737731980000|2025-01-24 15:19:40|||||||||1059
1737731990000|2025-01-24 15:19:50|302.3||302.3||302.3||302.3||0
1737732000000|2025-01-24 15:20:00|302.7|302.5|302.7|302.5|302.7|302.5|302.7|302.5|650
1737732060000|2025-01-24 15:21:00|||||||||1800
1737732070000|2025-01-24 15:21:10|||||||||166
1737732090000|2025-01-24 15:21:30|||||||||10
1737732100000|2025-01-24 15:21:40|||||||||117
1737732120000|2025-01-24 15:22:00|303.1|302.8|303.2|302.8|303.2|302.8|303.1|302.8|15
1737732130000|2025-01-24 15:22:10|303.1||303.2||303.2||303.1||1083
1737732140000|2025-01-24 15:22:20|303.1||303||303.1||303||5507
1737732150000|2025-01-24 15:22:30||302.9||302.9||302.9||302.9|0
1737732160000|2025-01-24 15:22:40|||||||||10000
1737732170000|2025-01-24 15:22:50|302.9|302.8|303|302.8|303|302.8|302.9|302.8|28
1737732190000|2025-01-24 15:23:10|302.9||302.9||302.9||302.9||1286
1737732250000|2025-01-24 15:24:10||302.7||302.7||302.7||302.7|705
1737732290000|2025-01-24 15:24:50|||||||||1037
1737732310000|2025-01-24 15:25:10|302.8|302.6|302.7|302.5|302.8|302.6|302.7|302.5|646
1737732330000|2025-01-24 15:25:30|302.6|302.4|302.5|302.4|302.6|302.4|302.5|302.4|19
1737732340000|2025-01-24 15:25:40||302.3||302.3||302.3||302.3|525
1737732350000|2025-01-24 15:25:50||302.2||302.2||302.2||302.2|0
1737732460000|2025-01-24 15:27:40|||||||||119
1737732470000|2025-01-24 15:27:50|||||||||20
1737732540000|2025-01-24 15:29:00||302.3||302.3||302.3||302.3|0
1737732550000|2025-01-24 15:29:10||302.2||302.2||302.2||302.2|351
1737732650000|2025-01-24 15:30:50|||||||||3
1737732690000|2025-01-24 15:31:30|302.4||302.4||302.4||302.4||0
1737732760000|2025-01-24 15:32:40||302.3||302.2||302.3||302.2|329
1737732870000|2025-01-24 15:34:30|||||||||656
1737732880000|2025-01-24 15:34:40|302.5|302.3|302.5|302.2|302.5|302.3|302.5|302.2|276
1737732890000|2025-01-24 15:34:50|302.4|302|301.9|301.6|302.4|302|301.9|301.6|1310
1737732900000|2025-01-24 15:35:00|301.8|301.5|301.1|300.8|301.8|301.5|301|300.7|7581
1737732910000|2025-01-24 15:35:10||300.9||300.9||300.9||300.9|203
1737732930000|2025-01-24 15:35:30|301||301||301||301||230
1737732940000|2025-01-24 15:35:40|301.1|301|301.1|301|301.1|301|301.1|301|21
1737732950000|2025-01-24 15:35:50|||||||||39
1737732960000|2025-01-24 15:36:00|301.3|301.2|301.4|301.2|301.4|301.2|301.3|301.2|448
1737732970000|2025-01-24 15:36:10|301.5||301.6||301.6||301.5||0
1737732980000|2025-01-24 15:36:20|301.5|301.3|301.6|301.2|301.6|301.3|301.5|301.2|166
1737732990000|2025-01-24 15:36:30|301.5||301.5||301.5||301.5||1000
1737733000000|2025-01-24 15:36:40|301.4||301.3||301.4||301.3||66154
1737733010000|2025-01-24 15:36:50|301.4||301.4||301.4||301.4||645
1737733020000|2025-01-24 15:37:00||301.1||301.1||301.1||301.1|1053
1737733030000|2025-01-24 15:37:10|||||||||542
1737733080000|2025-01-24 15:38:00|301.5|301.2|301.5|301.2|301.5|301.3|301.5|301.2|53
1737733090000|2025-01-24 15:38:10|||||||||9
1737733100000|2025-01-24 15:38:20|302|301.5|302|301.5|302|301.5|302|301.5|415
1737733110000|2025-01-24 15:38:30|302.2|301.6|302.2|301.6|302.2|301.6|302.2|301.6|0
1737733140000|2025-01-24 15:39:00|301.8|301.7|301.8|301.4|301.8|301.7|301.8|301.4|635
1737733150000|2025-01-24 15:39:10|301.7|301.1|301.3|301.1|301.7|301.1|301.3|301.1|83
1737733160000|2025-01-24 15:39:20|||||||||658
1737733170000|2025-01-24 15:39:30|301.2|300.8|301.2|300.8|301.2|300.8|301.2|300.8|27
1737733180000|2025-01-24 15:39:40||300.7||300.7||300.7||300.7|0
1737733200000|2025-01-24 15:40:00|||||||||10000
1737733210000|2025-01-24 15:40:10||300.8||300.8||300.8||300.8|722
1737733220000|2025-01-24 15:40:20||300.7||300.7||300.7||300.7|703
1737733230000|2025-01-24 15:40:30||300.8||300.8||300.8||300.8|0
1737733280000|2025-01-24 15:41:20|||||||||1000
1737733320000|2025-01-24 15:42:00||300.9||300.9||300.9||300.9|327
1737733370000|2025-01-24 15:42:50|301|300.6|301|300.6|301|300.6|301|300.6|312
1737733380000|2025-01-24 15:43:00|301.2|300.8|301.2|300.8|301.2|300.8|301.2|300.8|682
1737733390000|2025-01-24 15:43:10|301.1||301.1||301.1||301.1||0
1737733440000|2025-01-24 15:44:00|300.9|300.6|300.9|300.5|300.9|300.6|300.9|300.5|1444
1737733500000|2025-01-24 15:45:00|||||||||654
1737733510000|2025-01-24 15:45:10|||||||||3
1737733530000|2025-01-24 15:45:30||300.6||300.5||300.6||300.5|493
1737733550000|2025-01-24 15:45:50|300.8||300.8||300.8||300.8||189
1737733560000|2025-01-24 15:46:00|||||||||1
1737733570000|2025-01-24 15:46:10|300.9|300.6|300.9|300.6|300.9|300.6|300.9|300.6|1645
1737733590000|2025-01-24 15:46:30|||||||||1000
1737733620000|2025-01-24 15:47:00|||||||||1652
1737733630000|2025-01-24 15:47:10|301.2|301|301.2|300.9|301.2|301|301.2|300.9|1345
1737733640000|2025-01-24 15:47:20|||||||||10
1737733710000|2025-01-24 15:48:30|||||||||19
1737733740000|2025-01-24 15:49:00|301.1||301.2||301.2||301||509
1737733750000|2025-01-24 15:49:10|||||||||176
1737733760000|2025-01-24 15:49:20|301.1||301.2||301.2||301.1||6607
1737733770000|2025-01-24 15:49:30|||||||||3349
1737733800000|2025-01-24 15:50:00|||||||||722
1737733810000|2025-01-24 15:50:10|||||||||215
1737733820000|2025-01-24 15:50:20|301|300.8|301|300.8|301|300.8|301|300.8|736
1737733830000|2025-01-24 15:50:30|300.8|300.6|300.4|300.2|300.8|300.6|300.4|300.2|6254
1737733840000|2025-01-24 15:50:40|300.5|300.1|300.5|300.1|300.5|300.1|300.5|300.1|0
1737733850000|2025-01-24 15:50:50||300.2||300.2||300.2||300.2|201
1737733860000|2025-01-24 15:51:00||300.1||300.1||300.1||300.1|722
1737733870000|2025-01-24 15:51:10|300.7|300.2|300.7|300.3|300.7|300.4|300.7|300.2|387
1737733880000|2025-01-24 15:51:20|||||||||38
1737733910000|2025-01-24 15:51:50|||||||||3491
1737733920000|2025-01-24 15:52:00|300.8|300.4|300.8|300.4|300.8|300.4|300.8|300.4|140
1737733980000|2025-01-24 15:53:00|||||||||1000
1737734000000|2025-01-24 15:53:20|||||||||2
1737734020000|2025-01-24 15:53:40||300.5||300.5||300.5||300.5|1
1737734030000|2025-01-24 15:53:50||300.4||300.5||300.5||300.4|0
1737734040000|2025-01-24 15:54:00||300.4||300.5||300.5||300.4|0
1737734050000|2025-01-24 15:54:10||300.4||300.4||300.4||300.4|3
1737734060000|2025-01-24 15:54:20|300.2|300|300|299.6|300.2|300|300|299.5|8040
1737734070000|2025-01-24 15:54:30|||||||||989
1737734080000|2025-01-24 15:54:40|||||||||1450
1737734090000|2025-01-24 15:54:50|||||||||30327
1737734100000|2025-01-24 15:55:00|||||||||2982
1737734110000|2025-01-24 15:55:10|300.2|299.9|300.2|299.9|300.2|299.9|300.2|299.9|339
1737734140000|2025-01-24 15:55:40||299.8||299.8||299.8||299.8|10334
1737734170000|2025-01-24 15:56:10|300.4|300.2|300.4|300.1|300.4|300.2|300.4|300.1|207
1737734180000|2025-01-24 15:56:20|||||||||997
1737734210000|2025-01-24 15:56:50|300.2|300.2|300.2|300|300.2|300.2|300.2|300|2172
1737734220000|2025-01-24 15:57:00||299.9||299.9||299.9||299.9|283
1737734230000|2025-01-24 15:57:10|||||||||992
1737734250000|2025-01-24 15:57:30|300.1||300.1||300.1||300.1||331
1737734260000|2025-01-24 15:57:40|||||||||858
1737734320000|2025-01-24 15:58:40|||||||||727
1737734340000|2025-01-24 15:59:00|300.2|300|300.3|300.1|300.3|300.1|300.2|300|2306
1737734350000|2025-01-24 15:59:10|300.4||300.4||300.4||300.4||64
1737734380000|2025-01-24 15:59:40|||||||||1212
1737734400000|2025-01-24 16:00:00|||||||||165
1737734430000|2025-01-24 16:00:30|300.5|300.3|300.5|300.3|300.6|300.4|300.5|300.3|928
1737734440000|2025-01-24 16:00:40|||||||||200
1737734450000|2025-01-24 16:00:50|||||||||465
1737734460000|2025-01-24 16:01:00|||||||||1434
1737734470000|2025-01-24 16:01:10|300.6|300.4|300.6|300.3|300.6|300.4|300.6|300.3|370
1737734480000|2025-01-24 16:01:20|300.7|300.4|300.7|300.5|300.7|300.5|300.7|300.4|3
1737734490000|2025-01-24 16:01:30|300.6|300.4|300.7|300.4|300.7|300.5|300.6|300.4|291
1737734540000|2025-01-24 16:02:20|300.4|300.3|300.3|300|300.4|300.3|300.2|300|2364
1737734560000|2025-01-24 16:02:40|300.2||300.2||300.2||300.2||170
1737734580000|2025-01-24 16:03:00|||||||||3801
1737734590000|2025-01-24 16:03:10|||||||||3978
1737734610000|2025-01-24 16:03:30|300.3|300.1|300.3|300.1|300.3|300.1|300.3|300.1|1147
1737734620000|2025-01-24 16:03:40|300.4|300.2|300.3|300.1|300.4|300.2|300.3|300.1|436
1737734630000|2025-01-24 16:03:50|300.4||300.4||300.4||300.4||5000
1737734640000|2025-01-24 16:04:00|300.5|300.3|300.6|300.3|300.6|300.3|300.5|300.3|457
1737734650000|2025-01-24 16:04:10|300.5|300.1|300.5|300.1|300.5|300.1|300.5|300.1|1958
1737734660000|2025-01-24 16:04:20|300.4||300.4||300.4||300.4||0
1737734670000|2025-01-24 16:04:30|300.3|299.9|300.3|299.9|300.3|299.9|300.3|299.9|929
1737734700000|2025-01-24 16:05:00||300||299.9||300||299.9|690
1737734710000|2025-01-24 16:05:10|||||||||1631
1737734720000|2025-01-24 16:05:20|||||||||1113
1737734730000|2025-01-24 16:05:30|300.6|300|300.6|300.4|300.6|300.4|300.6|300|100
1737734750000|2025-01-24 16:05:50|300.8|300.5|300.8|300.5|300.8|300.5|300.8|300.5|854
1737734760000|2025-01-24 16:06:00||300.6||300.6||300.6||300.6|0
1737734770000|2025-01-24 16:06:10|||||||||238
1737734780000|2025-01-24 16:06:20||300.5||300.6||300.6||300.5|100
1737734790000|2025-01-24 16:06:30|||||||||988
1737734830000|2025-01-24 16:07:10||300.7||300.7||300.7||300.7|709
1737734840000|2025-01-24 16:07:20|300.9|300.8|300.8|300.6|300.9|300.8|300.8|300.6|552
1737734850000|2025-01-24 16:07:30|300.9|300.7|300.9|300.6|300.9|300.7|300.9|300.6|1000
1737734860000|2025-01-24 16:07:40||300.7||300.7||300.7||300.7|0
1737734880000|2025-01-24 16:08:00|||||||||392
1737734890000|2025-01-24 16:08:10||300.8||300.8||300.8||300.8|1517
1737734900000|2025-01-24 16:08:20|||||||||1649
1737734910000|2025-01-24 16:08:30||300.7||300.7||300.7||300.7|1053
1737734930000|2025-01-24 16:08:50|301|300.8|301|300.8|301|300.8|301|300.8|674
1737734940000|2025-01-24 16:09:00|300.9|300.6|300.8|300.6|300.9|300.6|300.8|300.5|444
1737734960000|2025-01-24 16:09:20|300.9|300.7|300.9|300.7|300.9|300.7|300.9|300.7|791
1737734990000|2025-01-24 16:09:50|301||301||301||301||661
1737735020000|2025-01-24 16:10:20|||||||||1321
1737735040000|2025-01-24 16:10:40|||||||||330
1737735060000|2025-01-24 16:11:00||300.8||300.7||300.8||300.7|25
1737735070000|2025-01-24 16:11:10||300.8||300.8||300.8||300.8|0
1737735080000|2025-01-24 16:11:20|||||||||2810
1737735090000|2025-01-24 16:11:30|301.2|301.1|301.4|301.2|301.4|301.2|301.2|301.1|1261
1737735150000|2025-01-24 16:12:30|300.9|300.8|301.1|300.9|301.1|300.9|300.9|300.8|7110
1737735170000|2025-01-24 16:12:50|||||||||338
1737735200000|2025-01-24 16:13:20|301.2|301|301.2|301.1|301.2|301.1|301.2|301|141
1737735210000|2025-01-24 16:13:30|301.4||301.4||301.4||301.4||1152
1737735240000|2025-01-24 16:14:00|||||||||833
1737735260000|2025-01-24 16:14:20|||||||||3318
1737735290000|2025-01-24 16:14:50|301.4|301|301.4|301|301.4|301|301.4|301|0
1737735300000|2025-01-24 16:15:00|301.5|301.2|301.5|301.2|301.6|301.3|301.4|301|0
1737735310000|2025-01-24 16:15:10|301.6|301.3|301.3|301.1|301.6|301.3|301.3|301|292
1737735320000|2025-01-24 16:15:20|301.2|301|301.2|301|301.2|301|301.2|301|0
1737735330000|2025-01-24 16:15:30|301.3|301.1|301.5|301.1|301.5|301.1|301.3|301.1|0
1737735340000|2025-01-24 16:15:40|301.4|301|301.4|301|301.5|301.1|301.4|301|0
1737735350000|2025-01-24 16:15:50|301.5|301.1|301.4|301|301.5|301.1|301.4|301|0
1737735360000|2025-01-24 16:16:00|301.5|301.1|301.5|301.1|301.5|301.1|301.4|301|0
1737735370000|2025-01-24 16:16:10|301.4|301|301.4|301|301.4|301|301.4|301|0
1737735400000|2025-01-24 16:16:40|301.5|301.1|301.4|301|301.5|301.1|301.4|301|0
1737735460000|2025-01-24 16:17:40|301.3|301.1|301.3|301|301.3|301.1|301.3|301|0
1737735470000|2025-01-24 16:17:50|301.4|301.1|301.3|301|301.4|301.1|301.3|301|0
1737735480000|2025-01-24 16:18:00|301.4|301.1|301.1|300.9|301.4|301.1|301.1|300.9|0
1737735500000|2025-01-24 16:18:20|301.2|301|301|300.7|301.2|301|300.9|300.7|296
1737735520000|2025-01-24 16:18:40|301.1|300.8|301.2|300.8|301.2|300.8|301|300.7|0
1737735530000|2025-01-24 16:18:50|301.1|300.7|301.1|300.7|301.1|300.7|301.1|300.7|0
1737735540000|2025-01-24 16:19:00|301.2|300.8|301.1|300.7|301.2|300.8|301.1|300.7|0
1737735550000|2025-01-24 16:19:10|301.2|300.8|301.3|300.8|301.3|300.8|301.2|300.8|0
1737735560000|2025-01-24 16:19:20|301.2|300.7|301.3|300.8|301.3|300.8|301.2|300.7|0
1737735570000|2025-01-24 16:19:30|301.2|300.7|301.2|300.7|301.2|300.7|301.2|300.7|0
1737735600000|2025-01-24 16:20:00|301.3|300.8|301.4|301.2|301.4|301.2|301.2|300.7|0
1737735620000|2025-01-24 16:20:20|301.3|301.1|301|300.7|301.5|301.2|300.8|300.6|865
1737735630000|2025-01-24 16:20:30|300.9|300.6|301.1|300.7|301.2|300.8|300.9|300.6|550
1737735640000|2025-01-24 16:20:40|301.2|300.8|301.2|300.8|301.2|300.8|301.1|300.7|0
1737735650000|2025-01-24 16:20:50|301.1|300.7|301.1|300.7|301.1|300.7|301.1|300.7|0
1737735660000|2025-01-24 16:21:00|301.2|300.8|301.1|300.7|301.2|300.8|301.1|300.7|0
1737735670000|2025-01-24 16:21:10|301.2|300.8|301.2|300.8|301.2|300.8|301.2|300.8|0
1737735680000|2025-01-24 16:21:20|301.1|300.7|301.1|300.7|301.1|300.7|301.1|300.7|0
1737735690000|2025-01-24 16:21:30|301.2|300.8|301.1|300.7|301.2|300.8|301.1|300.7|0
1737735700000|2025-01-24 16:21:40|301.2|300.9|301.1|300.8|301.2|300.9|301.1|300.8|0
1737735720000|2025-01-24 16:22:00|301.2|300.9|301.1|300.8|301.2|300.9|301.1|300.8|0
1737735740000|2025-01-24 16:22:20|301.2|300.9|301.2|300.9|301.2|300.9|301.2|300.9|0
1737735750000|2025-01-24 16:22:30|301.1|300.8|301.1|300.8|301.1|300.9|300.9|300.7|661
1737735760000|2025-01-24 16:22:40|301|300.7|301|300.7|301.1|300.8|301|300.7|0
1737735770000|2025-01-24 16:22:50|301.1|300.8|301|300.7|301.1|300.8|301|300.7|0
1737735780000|2025-01-24 16:23:00|301.1|300.8|301|300.7|301.1|300.8|301|300.7|0
1737735790000|2025-01-24 16:23:10|301.1|300.8|301|300.7|301.1|300.8|301|300.7|0
1737735800000|2025-01-24 16:23:20|301.1|300.8|301|300.7|301.1|300.8|301|300.7|0
1737735810000|2025-01-24 16:23:30|301.1|300.8|301.1|300.8|301.1|300.8|301.1|300.8|0
1737735820000|2025-01-24 16:23:40|301|300.7|301.1|300.8|301.1|300.8|301|300.7|0
1737735830000|2025-01-24 16:23:50|301|300.7|301|300.7|301|300.7|301|300.7|0
1737735840000|2025-01-24 16:24:00|301.1|300.8|301.1|300.8|301.1|300.8|301.1|300.8|0
1737735870000|2025-01-24 16:24:30|301|300.7|301|300.7|301|300.7|301|300.7|0
1737735880000|2025-01-24 16:24:40|301.1|300.8|300.9|300.7|301.1|300.8|300.8|300.6|853
1737735890000|2025-01-24 16:24:50|300.8|300.6|300.8|300.6|300.9|300.7|300.8|300.6|0
1737735900000|2025-01-24 16:25:00|300.9|300.7|300.5|300.2|300.9|300.7|300.4|300.1|1016
1737735910000|2025-01-24 16:25:10|300.4|300.1|300.4|300.1|300.5|300.2|300.4|300.1|0
1737735920000|2025-01-24 16:25:20|300.5|300.2|300.5|300.2|300.5|300.2|300.5|300.2|0
1737735930000|2025-01-24 16:25:30|300.4|300.1|300.6|300.3|300.6|300.4|300.4|300.1|0
1737735940000|2025-01-24 16:25:40|300.5|300.2|300.5|300.2|300.6|300.3|300.5|300.2|0
1737735950000|2025-01-24 16:25:50|300.6|300.3|300.6|300.4|300.7|300.5|300.5|300.2|215
1737735960000|2025-01-24 16:26:00|300.7|300.5|300.7|300.4|300.7|300.5|300.6|300.3|0
1737735970000|2025-01-24 16:26:10|300.6|300.3|300.6|300.3|300.6|300.3|300.6|300.3|0
1737735980000|2025-01-24 16:26:20|300.7|300.4|300.7|300.4|300.7|300.4|300.7|300.4|0
1737735990000|2025-01-24 16:26:30|300.6|300.3|300.7|300.4|300.8|300.5|300.6|300.3|585
1737736000000|2025-01-24 16:26:40|300.8|300.5|300.8|300.5|300.8|300.5|300.8|300.5|0
1737736010000|2025-01-24 16:26:50|300.7|300.4|300.8|300.5|300.8|300.5|300.7|300.4|0
1737736020000|2025-01-24 16:27:00|300.7|300.4|300.7|300.4|300.7|300.4|300.7|300.4|0
1737736050000|2025-01-24 16:27:30|300.8|300.5|300.9|300.7|301|300.7|300.7|300.4|585
1737736060000|2025-01-24 16:27:40|301|300.8|301|300.6|301|300.8|300.9|300.5|192
1737736070000|2025-01-24 16:27:50|300.9|300.5|300.9|300.6|301|300.7|300.9|300.5|0
1737736080000|2025-01-24 16:28:00|301|300.7|300.9|300.6|301|300.7|300.8|300.6|78
1737736090000|2025-01-24 16:28:10|301|300.7|300.9|300.6|301|300.7|300.9|300.6|0
1737736100000|2025-01-24 16:28:20|301|300.7|301|300.7|301|300.7|301|300.7|0
1737736110000|2025-01-24 16:28:30|300.9|300.6|301|300.7|301|300.7|300.9|300.6|0
1737736120000|2025-01-24 16:28:40|300.9|300.6|300.9|300.6|301|300.7|300.9|300.6|0
1737736130000|2025-01-24 16:28:50|301|300.7|301|300.7|301|300.7|300.9|300.6|0
1737736140000|2025-01-24 16:29:00|300.9|300.6|300.9|300.6|301|300.7|300.9|300.6|0
1737736150000|2025-01-24 16:29:10|301|300.7|301.3|300.9|301.3|300.9|300.9|300.6|87
1737736160000|2025-01-24 16:29:20|301.4|301|301.3|301|301.4|301.1|301.2|300.9|1
1737736170000|2025-01-24 16:29:30|301.4|301.1|301.5|301.1|301.5|301.2|301.4|301|2
1737736180000|2025-01-24 16:29:40|301.6|301.3|301.8|301.5|301.8|301.5|301.5|301.3|0
1737736190000|2025-01-24 16:29:50|301.7|301.4|302.1|301.5|302.1|301.5|301.7|301.4|99
1737964810000|2025-01-27 08:00:10|303.7|298|302.6|298.1|303.7|298.1|302.6|298|3334
1737964820000|2025-01-27 08:00:20|302.4|298|299.7|296.5|302.4|298|299.6|294.6|1401
1737964830000|2025-01-27 08:00:30||296.4||296.4||296.6||296.3|5502
1737964840000|2025-01-27 08:00:40|||||||||5086
1737964860000|2025-01-27 08:01:00||296.7||296.7||296.7||296.7|0
1737964870000|2025-01-27 08:01:10|||||||||1618
1737964880000|2025-01-27 08:01:20||296.8||296.7||296.8||296.7|0
1737964890000|2025-01-27 08:01:30||296.8||297.1||297.1||296.8|0
1737964910000|2025-01-27 08:01:50|||||||||1000
1737964940000|2025-01-27 08:02:20|300|297.9|300.7|299.4|300.7|299.4|300|297.9|149
1737964950000|2025-01-27 08:02:30||298.2||298.6||298.6||298.2|5270
1737964960000|2025-01-27 08:02:40||299||299||299||299|665
1737964990000|2025-01-27 08:03:10|||||||||1017
1737965040000|2025-01-27 08:04:00||299.4||299.4||299.4||299.4|78
1737965110000|2025-01-27 08:05:10|||||||||4
1737965140000|2025-01-27 08:05:40|302.2||301.7||302.2||301.7||519
1737965150000|2025-01-27 08:05:50|302||302.1||302.1||301.9||4
1737965170000|2025-01-27 08:06:10|||||||||235
1737965200000|2025-01-27 08:06:40|302.2|299.5|303.2|300.7|303.6|300.7|302.2|299.5|74
1737965210000|2025-01-27 08:06:50|303.4|300.8|303.1|300.8|303.4|300.8|303.1|300.8|499
1737965260000|2025-01-27 08:07:40|||||||||29
1737965270000|2025-01-27 08:07:50|303|300|301.7|300|303|300|301.7|300|2221
1737965280000|2025-01-27 08:08:00|301.6||301.6||301.6||301.6||0
1737965290000|2025-01-27 08:08:10|||||||||9
1737965300000|2025-01-27 08:08:20|||||||||1652
1737965310000|2025-01-27 08:08:30||300.1||300.1||300.1||300.1|0
1737965320000|2025-01-27 08:08:40|301.5|300.2|301.5|300.2|301.5|300.2|301.5|300.2|988
1737965330000|2025-01-27 08:08:50||300.7||301.3||301.3||300.7|343
1737965340000|2025-01-27 08:09:00|||||||||313
1737965360000|2025-01-27 08:09:20|301.6||301.6||301.6||301.6||41
1737965370000|2025-01-27 08:09:30|303|301.4|303.6|302.4|303.6|302.4|302.8|301.4|431
1737965390000|2025-01-27 08:09:50|||||||||151
1737965400000|2025-01-27 08:10:00|304.3||304.3||304.3||304.3||0
1737965420000|2025-01-27 08:10:20|||||||||2000
1737965500000|2025-01-27 08:11:40||302.5||302.6||302.6||302.5|0
1737965510000|2025-01-27 08:11:50|304.9||304.9||304.9||304.9||3
1737965530000|2025-01-27 08:12:10||302.7||303||303||302.7|500
1737965540000|2025-01-27 08:12:20|||||||||10666
1737965550000|2025-01-27 08:12:30|||||||||2260
1737965560000|2025-01-27 08:12:40|305.8|303.1|305.8|303.1|305.8|303.1|305.8|303.1|0
1737965570000|2025-01-27 08:12:50||303.2||303.2||303.2||303.2|0
1737965580000|2025-01-27 08:13:00|305.7|303.4|305.7|303.4|305.7|303.4|305.7|303.4|6606
1737965590000|2025-01-27 08:13:10|306|303.5|307|305.7|307|305.7|306|303.5|0
1737965600000|2025-01-27 08:13:20|306.9||307||307.1||306.9||1364
1737965610000|2025-01-27 08:13:30|||||||||2000
1737965630000|2025-01-27 08:13:50|306.9||306.9||306.9||306.9||100
1737965640000|2025-01-27 08:14:00|||||||||1183
1737965650000|2025-01-27 08:14:10|||||||||58
1737965660000|2025-01-27 08:14:20|||||||||63
1737965670000|2025-01-27 08:14:30|||||||||1
1737965690000|2025-01-27 08:14:50|307|306.3|307|306.3|307|306.3|307|306.3|227
1737965710000|2025-01-27 08:15:10|306.5|305.8|306.5|305.8|306.5|305.8|306.5|305.8|1503
1737965730000|2025-01-27 08:15:30|||||||||591
1737965750000|2025-01-27 08:15:50|306.6||306.6||306.6||306.6||1386
1737965760000|2025-01-27 08:16:00|307|305.9|307|306.1|307|306.3|307|305.9|147
1737965780000|2025-01-27 08:16:20||306||306||306||306|0
1737965790000|2025-01-27 08:16:30|306.9||306.9||306.9||306.9||1296
1737965820000|2025-01-27 08:17:00|307|306.4|307|306.4|307|306.4|307|306.4|1186
1737965840000|2025-01-27 08:17:20|||||||||3230
1737965880000|2025-01-27 08:18:00|||||||||4
1737965950000|2025-01-27 08:19:10|306.8||306.8||306.8||306.8||0
1737965960000|2025-01-27 08:19:20|307|306.5|307|306.5|307|306.5|307|306.5|151
1737965980000|2025-01-27 08:19:40|309.6|307.1|309.8|307.4|309.9|307.4|309.6|307.1|101
1737966000000|2025-01-27 08:20:00|309.7|307.3|309.7|307.8|309.7|307.8|309.7|307.3|0
1737966020000|2025-01-27 08:20:20|||||||||28
1737966050000|2025-01-27 08:20:50|||||||||3284
1737966060000|2025-01-27 08:21:00|309||309||309||309||3663
1737966070000|2025-01-27 08:21:10|||||||||1392
1737966080000|2025-01-27 08:21:20|308.5|307.9|308.6|307.8|308.6|308.1|308.5|307.8|879
1737966090000|2025-01-27 08:21:30|||||||||578
1737966100000|2025-01-27 08:21:40|||||||||1657
1737966120000|2025-01-27 08:22:00|||||||||1013
1737966130000|2025-01-27 08:22:10|||||||||513
1737966250000|2025-01-27 08:24:10|308.4|308.2|308.5|307.8|308.5|308.3|308.4|307.8|908
1737966280000|2025-01-27 08:24:40|308.6||308.6||308.6||308.6||137
1737966360000|2025-01-27 08:26:00|308.5||308.5||308.5||308.5||1120
1737966390000|2025-01-27 08:26:30|||||||||2000
1737966490000|2025-01-27 08:28:10|308.2||308.2||308.2||308.2||3
1737966500000|2025-01-27 08:28:20|308||308||308||308||0
1737966510000|2025-01-27 08:28:30|||||||||247
1737966520000|2025-01-27 08:28:40|307.9|307.7|310.3|308.8|310.3|308.8|307.8|307.7|1292
1737966540000|2025-01-27 08:29:00|310.4|308.9|310.9|309.1|310.9|309.1|310.4|308.9|0
1737966550000|2025-01-27 08:29:10|||||||||4838
1737966620000|2025-01-27 08:30:20|310.8||310.6||310.8||310.6||3
1737966740000|2025-01-27 08:32:20||309.2||309.4||309.4||309.2|0
1737966770000|2025-01-27 08:32:50|||||||||583
1737966790000|2025-01-27 08:33:10||309.5||309.5||309.5||309.5|0
1737966830000|2025-01-27 08:33:50|||||||||8015
1737966850000|2025-01-27 08:34:10|||||||||3000
1737966890000|2025-01-27 08:34:50|||||||||3000
1737967050000|2025-01-27 08:37:30|||||||||2000
1737967120000|2025-01-27 08:38:40|||||||||3
1737967160000|2025-01-27 08:39:20|||||||||1161
1737967170000|2025-01-27 08:39:30|310.2|310|310.2|309.5|310.2|310|310.2|309.5|721
1737967180000|2025-01-27 08:39:40|310.4||310.5||310.5||310.4||27
1737967230000|2025-01-27 08:40:30|||||||||38107
1737967240000|2025-01-27 08:40:40|310.3||310.3||310.3||310.3||6699
1737967250000|2025-01-27 08:40:50|309.4|308.7|310.5|310.2|310.5|310.2|309.4|308.7|7234
1737967260000|2025-01-27 08:41:00|311.7|310.3|311.7|310.3|311.7|310.3|311.7|310.3|5000
1737967270000|2025-01-27 08:41:10|310.4|310|310.4|310|310.4|310|310.4|310|9
1737967280000|2025-01-27 08:41:20|310.8|310.2|311.8|310.7|311.8|310.7|310.8|310.2|210
1737967290000|2025-01-27 08:41:30|311.3|310.6|311.9|310.9|311.9|310.9|311.3|310.6|1366
1737967310000|2025-01-27 08:41:50|||||||||3000
1737967330000|2025-01-27 08:42:10|312.1|311.8|312.5|311.8|312.5|311.8|312.1|311.8|78
1737967340000|2025-01-27 08:42:20||311.9||311.9||311.9||311.9|0
1737967350000|2025-01-27 08:42:30|||||||||10000
1737967360000|2025-01-27 08:42:40|313.1|312.2|313|311.9|313.1|312.3|312.4|311.7|1556
1737967370000|2025-01-27 08:42:50|313.1||313.1||313.1||313.1||0
1737967400000|2025-01-27 08:43:20|||||||||6
1737967440000|2025-01-27 08:44:00|||||||||621
1737967510000|2025-01-27 08:45:10|||||||||1602
1737967520000|2025-01-27 08:45:20|313||312.9||313||312.9||318
1737967560000|2025-01-27 08:46:00|||||||||3
1737967630000|2025-01-27 08:47:10|||||||||2500
1737967640000|2025-01-27 08:47:20|||||||||642
1737967670000|2025-01-27 08:47:50|||||||||500
1737967730000|2025-01-27 08:48:50|||||||||2500
1737967760000|2025-01-27 08:49:20|||||||||314
1737967800000|2025-01-27 08:50:00|||||||||299
1737967810000|2025-01-27 08:50:10|312.8|312.4|312.7|312.4|312.8|312.4|312.7|312.4|1621
1737967820000|2025-01-27 08:50:20|||||||||190
1737967830000|2025-01-27 08:50:30|312.6|312.3|312.6|312.3|312.6|312.3|312.6|312.3|642
1737967840000|2025-01-27 08:50:40|||||||||314
1737967850000|2025-01-27 08:50:50|312.7|312.4|312.7|312.3|312.7|312.4|312.7|312.3|66
1737967860000|2025-01-27 08:51:00|||||||||1095
1737967880000|2025-01-27 08:51:20|||||||||1090
1737967970000|2025-01-27 08:52:50|313.1|312.6|313.1|312.6|313.1|312.6|313.1|312.6|3080
1737967980000|2025-01-27 08:53:00||312.7||312.6||312.7||312.6|0
1737967990000|2025-01-27 08:53:10|||||||||3277
1737968020000|2025-01-27 08:53:40||312.7||312.7||312.7||312.7|0
1737968110000|2025-01-27 08:55:10|||||||||1000
1737968140000|2025-01-27 08:55:40|313|312.6|313|312.6|313|312.6|313|312.6|1026
1737968160000|2025-01-27 08:56:00|313.6|313|313.7|313.4|313.7|313.4|313.6|313|563
1737968190000|2025-01-27 08:56:30|313.5|313|313.5|313|313.5|313|313.5|313|368
1737968200000|2025-01-27 08:56:40|||||||||1074
1737968260000|2025-01-27 08:57:40|313.4|313.1|313.5|313.1|313.5|313.1|313.4|313.1|0
1737968270000|2025-01-27 08:57:50||313||313||313||313|0
1737968300000|2025-01-27 08:58:20|313.6|313.3|314|313.3|314|313.3|313.6|313.3|400
1737968310000|2025-01-27 08:58:30|314.1|313.4|314.1|313.4|314.1|313.4|314.1|313.4|659
1737968320000|2025-01-27 08:58:40|314|313.3|314|313.3|314|313.3|314|313.3|0
1737968330000|2025-01-27 08:58:50|||||||||3171
1737968350000|2025-01-27 08:59:10|313.9|313|313.9|313|314|313|313.9|313|946
1737968390000|2025-01-27 08:59:50|313.8||313.9||313.9||313.8||3264
1737968440000|2025-01-27 09:00:40|313.5|312.7|313.5|312.8|313.5|312.8|313.5|312.7|268
1737968450000|2025-01-27 09:00:50|||||||||2500
1737968460000|2025-01-27 09:01:00|||||||||144
1737968470000|2025-01-27 09:01:10|313.4|312.7|313.4|312.7|313.4|312.7|313.4|312.7|49
1737968490000|2025-01-27 09:01:30|||||||||80
1737968510000|2025-01-27 09:01:50|313.1|312.6|313.1|311.9|313.1|312.6|313.1|311.9|2366
1737968520000|2025-01-27 09:02:00|312.4|311.4|312.4|311.4|312.4|311.4|312.4|311.4|26
1737968530000|2025-01-27 09:02:10|311.9|310.9|311.9|310.9|311.9|310.9|311.9|310.9|3317
1737968560000|2025-01-27 09:02:40||311||311.1||311.1||311|0
1737968610000|2025-01-27 09:03:30|||||||||1020
1737968640000|2025-01-27 09:04:00|||||||||6
1737968660000|2025-01-27 09:04:20|311.8|311.3|311.8|311.3|311.8|311.3|311.8|311.3|490
1737968690000|2025-01-27 09:04:50|||||||||26
1737968700000|2025-01-27 09:05:00|311.7|311.2|311.7|311.2|311.7|311.2|311.7|311.2|800
1737968710000|2025-01-27 09:05:10|311.3|311|311.8|311.4|311.8|311.5|311.3|311|1341
1737968720000|2025-01-27 09:05:20|311.7||311.7||311.7||311.7||0
1737968750000|2025-01-27 09:05:50|311.3|311.1|311.3|310.8|311.3|311.1|311.3|310.8|1029
1737968820000|2025-01-27 09:07:00|311.2|310.5|311|310.6|311.2|310.6|311|310.5|2
1737968870000|2025-01-27 09:07:50|311.2|310.9|311.2|310.7|311.2|310.9|311.2|310.7|658
1737968880000|2025-01-27 09:08:00||310.8||310.8||310.8||310.8|0
1737968910000|2025-01-27 09:08:30|311.8|311.4|312.1|311.4|312.1|311.5|311.8|311.4|1330
1737968920000|2025-01-27 09:08:40|312||312.1||312.1||312||989
1737968930000|2025-01-27 09:08:50|312||312.1||312.1||312||0
1737969000000|2025-01-27 09:10:00|311.8|311.3|311.8|311.3|311.8|311.3|311.8|311.3|320
1737969020000|2025-01-27 09:10:20|311.6|311.2|311.7|311.2|311.7|311.2|311.6|311.2|732
1737969030000|2025-01-27 09:10:30|311.6||311.8||311.8||311.6||0
1737969060000|2025-01-27 09:11:00|||||||||1
1737969110000|2025-01-27 09:11:50|312.2|311.8|312.2|311.8|312.2|311.8|312.2|311.8|642
1737969120000|2025-01-27 09:12:00||311.7||311.7||311.7||311.7|4
1737969130000|2025-01-27 09:12:10|312.1|311.6|312.1|311.6|312.1|311.6|312.1|311.6|147
1737969210000|2025-01-27 09:13:30|||||||||643
1737969310000|2025-01-27 09:15:10|||||||||666
1737969380000|2025-01-27 09:16:20|||||||||2500
1737969390000|2025-01-27 09:16:30||311.7||311.7||311.7||311.7|0
1737969400000|2025-01-27 09:16:40|||||||||379
1737969420000|2025-01-27 09:17:00|311.9|311.6|311.9|311.6|311.9|311.6|311.9|311.6|742
1737969430000|2025-01-27 09:17:10|311.6|311.2|311.6|311.2|311.6|311.2|311.6|311.2|875
1737969440000|2025-01-27 09:17:20|||||||||4382
1737969480000|2025-01-27 09:18:00|311.5||311.5||311.5||311.5||0
1737969560000|2025-01-27 09:19:20|311.8|311.4|311.8|311.3|311.8|311.4|311.8|311.3|330
1737969590000|2025-01-27 09:19:50|||||||||159
1737969610000|2025-01-27 09:20:10|312.1|311.4|312.5|312.1|312.5|312.1|312.1|311.4|437
1737969630000|2025-01-27 09:20:30|312.3|312|312.1|312|312.3|312|312.1|312|481
1737969640000|2025-01-27 09:20:40||311.9||311.9||311.9||311.9|28
1737969660000|2025-01-27 09:21:00|312|311.8|312|311.5|312|311.8|311.8|311.5|687
1737969690000|2025-01-27 09:21:30|311.7|311.4|311.7|311.3|311.7|311.4|311.7|311.3|235
1737969700000|2025-01-27 09:21:40|||||||||560
1737969740000|2025-01-27 09:22:20|311.6|311.2|311.4|311.2|311.6|311.2|311.4|311.2|907
1737969760000|2025-01-27 09:22:40|||||||||393
1737969770000|2025-01-27 09:22:50|311.3|311.1|311.3|311.1|311.3|311.1|311.3|311.1|89
1737969810000|2025-01-27 09:23:30|||||||||131
1737969820000|2025-01-27 09:23:40|311.2|310.8|311|310.7|311.2|310.8|310.9|310.7|715
1737969830000|2025-01-27 09:23:50|||||||||14
1737969890000|2025-01-27 09:24:50|||||||||2
1737969940000|2025-01-27 09:25:40|||||||||65
1737969960000|2025-01-27 09:26:00|310.8|310.6|310.8|310.6|310.8|310.6|310.8|310.6|293
1737969970000|2025-01-27 09:26:10|311|310.7|311|310.7|311|310.7|311|310.7|251
1737969980000|2025-01-27 09:26:20||310.6||310.6||310.6||310.6|0
1737970030000|2025-01-27 09:27:10|310.9|310.4|310.9|310.4|310.9|310.4|310.9|310.4|267
1737970150000|2025-01-27 09:29:10|310.7|310.3|310.7|310.3|310.7|310.3|310.7|310.3|403
1737970160000|2025-01-27 09:29:20|310.6||310.7||310.7||310.6||18
1737970190000|2025-01-27 09:29:50|310.6||310.7||310.7||310.6||0
1737970220000|2025-01-27 09:30:20|310.6||310.6||310.6||310.6||102
1737970230000|2025-01-27 09:30:30|311|310.4|311|310.5|311|310.5|311|310.4|621
1737970270000|2025-01-27 09:31:10|||||||||2
1737970440000|2025-01-27 09:34:00|311.2|310.6|311.2|310.8|311.2|310.8|311.2|310.6|1491
1737970480000|2025-01-27 09:34:40|310.9|310.6|310.7|310.4|310.9|310.6|310.7|310.4|447
1737970520000|2025-01-27 09:35:20|310.4|310.1|310.4|310|310.5|310.1|310.4|310|934
1737970560000|2025-01-27 09:36:00|310.5|310.1|310.5|310.3|310.5|310.3|310.5|310|318
1737970570000|2025-01-27 09:36:10|310.8|310.5|310.8|310.5|310.8|310.5|310.8|310.5|91
1737970640000|2025-01-27 09:37:20|310.6|310.3|310.6|310.1|310.6|310.3|310.6|310.1|649
1737970670000|2025-01-27 09:37:50|310.5||310.5||310.5||310.5||0
1737970680000|2025-01-27 09:38:00|310.6||310.6||310.6||310.6||0
1737970750000|2025-01-27 09:39:10|310.5||310.5||310.5||310.5||0
1737970760000|2025-01-27 09:39:20|310.4|310|310.3|310|310.4|310|310.2|310|1
1737970790000|2025-01-27 09:39:50|||||||||174
1737970860000|2025-01-27 09:41:00|||||||||3223
1737970900000|2025-01-27 09:41:40||309.9||309.9||309.9||309.8|1257
1737970910000|2025-01-27 09:41:50||309.8||309.8||309.8||309.8|1500
1737970920000|2025-01-27 09:42:00|||||||||1122
1737970950000|2025-01-27 09:42:30|310.1||310.1||310.2||310.1||662
1737970970000|2025-01-27 09:42:50|310||310||310||310||0
1737970990000|2025-01-27 09:43:10|310.1||310||310.1||310||0
1737971000000|2025-01-27 09:43:20||309.7||309.7||309.7||309.7|200
1737971040000|2025-01-27 09:44:00|309.9|309.6|309.9|309.5|309.9|309.6|309.9|309.5|58
1737971060000|2025-01-27 09:44:20|309.7|309.3|309.6|309.3|309.7|309.3|309.6|309.3|1621
1737971070000|2025-01-27 09:44:30|||||||||234
1737971140000|2025-01-27 09:45:40|309.5|309.2|309.5|309.2|309.5|309.2|309.5|309.2|203
1737971150000|2025-01-27 09:45:50||309.1||309.1||309.1||309.1|0
1737971170000|2025-01-27 09:46:10|309.4||309.4||309.4||309.4||356
1737971180000|2025-01-27 09:46:20|||||||||290
1737971190000|2025-01-27 09:46:30|309.3|309|309.2|308.8|309.3|309|309.2|308.8|224
1737971200000|2025-01-27 09:46:40|309.1|308.7|309.1|308.7|309.1|308.7|309.1|308.7|155
1737971210000|2025-01-27 09:46:50|308.7|308.1|308.7|308.1|308.7|308.1|308.7|308.1|370
1737971220000|2025-01-27 09:47:00||308.2||308.2||308.2||308.2|0
1737971240000|2025-01-27 09:47:20|308.6|308.1|308.3|308|308.6|308.1|308.3|308|123
1737971250000|2025-01-27 09:47:30|308.2|307.9|308.5|308.2|308.5|308.2|308.2|307.9|571
1737971260000|2025-01-27 09:47:40|308.7|308.4|308.7|308.4|308.7|308.4|308.7|308.4|446
1737971290000|2025-01-27 09:48:10||308.5||308.5||308.5||308.5|0
1737971300000|2025-01-27 09:48:20||308.3||308.3||308.3||308.3|80
1737971400000|2025-01-27 09:50:00|308.5|308.1|308.5|308.1|308.5|308.1|308.5|308.1|156
1737971460000|2025-01-27 09:51:00|308.4|308|308.3|308|308.4|308|308.3|308|427
1737971470000|2025-01-27 09:51:10|||||||||396
1737971480000|2025-01-27 09:51:20|308.4|308.3|308.9|308.5|308.9|308.5|308.4|308.3|1248
1737971500000|2025-01-27 09:51:40|308.8||308.9||308.9||308.8||136
1737971530000|2025-01-27 09:52:10|308.4|308|308.4|308|308.4|308|308.4|308|652
1737971540000|2025-01-27 09:52:20|308.3|307.9|308.3|307.9|308.3|307.9|308.2|307.9|209
1737971670000|2025-01-27 09:54:30|308.2||308.2||308.2||308.2||0
1737971680000|2025-01-27 09:54:40|||||||||570
1737971710000|2025-01-27 09:55:10|308.5|308.3|308.8|308.4|308.8|308.4|308.5|308.3|2926
1737971740000|2025-01-27 09:55:40|308.9||308.9||308.9||308.9||0
1737971750000|2025-01-27 09:55:50|309.1|308.5|309.2|308.5|309.2|308.5|309.1|308.5|0
1737971760000|2025-01-27 09:56:00|||||||||15
1737971810000|2025-01-27 09:56:50|||||||||2
1737971970000|2025-01-27 09:59:30|309.1||309.1||309.1||309.1||0
1737972000000|2025-01-27 10:00:00|||||||||100
1737972030000|2025-01-27 10:00:30|||||||||9
1737972050000|2025-01-27 10:00:50|308.8|308.4|308.8|308.4|308.8|308.4|308.8|308.4|81
1737972130000|2025-01-27 10:02:10|308.7|308.3|308.5|308.3|308.7|308.3|308.5|308.3|351
1737972160000|2025-01-27 10:02:40|308.6||308.6||308.6||308.6||305
1737972200000|2025-01-27 10:03:20|308.9|308.5|308.9|308.4|308.9|308.5|308.9|308.4|305
1737972240000|2025-01-27 10:04:00|||||||||7
1737972330000|2025-01-27 10:05:30|309.1|308.5|309.1|308.8|309.1|308.8|309.1|308.5|2227
1737972340000|2025-01-27 10:05:40||308.7||308.7||308.7||308.7|329
1737972350000|2025-01-27 10:05:50||308.8||308.8||308.8||308.8|0
1737972360000|2025-01-27 10:06:00|309.2|308.9|309.3|308.9|309.3|308.9|309.2|308.9|350
1737972370000|2025-01-27 10:06:10|||||||||5
1737972480000|2025-01-27 10:08:00||308.8||308.8||308.8||308.8|209
1737972500000|2025-01-27 10:08:20|||||||||200
1737972520000|2025-01-27 10:08:40||308.9||308.9||308.9||308.9|0
1737972540000|2025-01-27 10:09:00|||||||||23
1737972580000|2025-01-27 10:09:40|309.2|309.1|309|308.8|309.2|309.1|309|308.8|1446
1737972590000|2025-01-27 10:09:50|308.7|308.6|308.7|308.6|308.7|308.6|308.7|308.6|1000
1737972610000|2025-01-27 10:10:10|||||||||1
1737972650000|2025-01-27 10:10:50|308.6|308.3|308.6|308.3|308.6|308.3|308.6|308.3|326
1737972710000|2025-01-27 10:11:50|308.5|308.4|308.5|308.4|308.5|308.4|308.5|308.3|161
1737972720000|2025-01-27 10:12:00||308.3||308.4||308.4||308.3|0
1737972730000|2025-01-27 10:12:10||308.3||308.3||308.4||308.3|0
1737972810000|2025-01-27 10:13:30|308.6|308.4|308.6|308.4|308.6|308.4|308.6|308.4|110
1737972820000|2025-01-27 10:13:40|309|308.8|309|308.8|309|308.8|308.9|308.8|798
1737972850000|2025-01-27 10:14:10|309.4|309.1|309.4|309.1|309.4|309.1|309.4|309.1|381
1737972960000|2025-01-27 10:16:00|309.3|308.8|309.1|308.8|309.3|308.8|309.1|308.8|177
1737972990000|2025-01-27 10:16:30|309.2||309.2||309.2||309.2||144
1737973000000|2025-01-27 10:16:40||308.9||308.8||308.9||308.8|0
1737973020000|2025-01-27 10:17:00|||||||||621
1737973040000|2025-01-27 10:17:20||308.9||308.9||308.9||308.8|141
1737973080000|2025-01-27 10:18:00|309.4|309|309.4|309|309.4|309|309.4|309|462
1737973110000|2025-01-27 10:18:30|||||||||1000
1737973150000|2025-01-27 10:19:10|309.3|309.2|309.3|309|309.3|309.2|309.3|309|1311
1737973160000|2025-01-27 10:19:20|309.5|309.2|309.5|309.2|309.5|309.2|309.5|309.2|335
1737973170000|2025-01-27 10:19:30|||||||||392
1737973190000|2025-01-27 10:19:50|||||||||196
1737973220000|2025-01-27 10:20:20|||||||||2
1737973300000|2025-01-27 10:21:40|||||||||106
1737973310000|2025-01-27 10:21:50|309.6|309.3|309.6|309.4|309.6|309.4|309.6|309.3|29
1737973320000|2025-01-27 10:22:00|309.7|309.6|309.9|309.6|309.9|309.6|309.7|309.6|239
1737973370000|2025-01-27 10:22:50|309.8|309.5|309.8|309.5|309.8|309.5|309.8|309.5|306
1737973380000|2025-01-27 10:23:00|||||||||112
1737973390000|2025-01-27 10:23:10|309.6|309.3|309.4|309.2|309.6|309.3|309.4|309.2|766
1737973420000|2025-01-27 10:23:40||309||309||309||309|436
1737973440000|2025-01-27 10:24:00|||||||||247
1737973490000|2025-01-27 10:24:50|||||||||385
1737973530000|2025-01-27 10:25:30|||||||||105
1737973690000|2025-01-27 10:28:10|308.9|308.7|308.7|308.5|308.9|308.7|308.7|308.5|1053
1737973750000|2025-01-27 10:29:10|||||||||1610
1737973800000|2025-01-27 10:30:00|308.6|308.3|308.5|308.2|308.6|308.3|308.5|308.2|227
1737973810000|2025-01-27 10:30:10|308.4|308.1|308.4|308.1|308.4|308.1|308.4|308.1|244
1737973890000|2025-01-27 10:31:30|||||||||1
1737973900000|2025-01-27 10:31:40|308.8|308.5|308.8|308.5|308.8|308.5|308.8|308.5|160
1737973910000|2025-01-27 10:31:50||308.6||308.5||308.6||308.5|68
1737973920000|2025-01-27 10:32:00|309|308.6|309|308.7|309|308.7|309|308.6|94
1737973930000|2025-01-27 10:32:10||308.6||308.7||308.7||308.6|0
1737973940000|2025-01-27 10:32:20||308.6||308.7||308.7||308.6|0
1737973960000|2025-01-27 10:32:40||308.6||308.6||308.6||308.6|0
1737974070000|2025-01-27 10:34:30|||||||||21
1737974130000|2025-01-27 10:35:30|309.1||309.1||309.1||309.1||200
1737974160000|2025-01-27 10:36:00||308.7||308.7||308.7||308.7|0
1737974170000|2025-01-27 10:36:10|309.2|308.9|309.2|308.9|309.2|308.9|309.2|308.9|65
1737974180000|2025-01-27 10:36:20|309.5|309|309.8|309.5|309.8|309.5|309.5|309|119
1737974190000|2025-01-27 10:36:30|309.9||309.9||310||309.9||0
1737974210000|2025-01-27 10:36:50|309.8||309.9||309.9||309.8||0
1737974220000|2025-01-27 10:37:00|309.8||309.9||309.9||309.8||0
1737974270000|2025-01-27 10:37:50|||||||||30
1737974280000|2025-01-27 10:38:00|309.7||309.7||309.7||309.7||0
1737974290000|2025-01-27 10:38:10||309.4||309.4||309.4||309.4|68
1737974310000|2025-01-27 10:38:30|309.5|309.3|309.5|309.3|309.5|309.3|309.5|309.3|196
1737974320000|2025-01-27 10:38:40|309.7|309.6|309.9|309.6|309.9|309.6|309.7|309.3|591
1737974430000|2025-01-27 10:40:30|||||||||70
1737974570000|2025-01-27 10:42:50|310||310||310||310||795
1737974600000|2025-01-27 10:43:20|||||||||1908
1737974640000|2025-01-27 10:44:00|309.9||309.9||309.9||309.9||88
1737974660000|2025-01-27 10:44:20|310|309.7|310|309.8|310|309.8|310|309.7|91
1737974670000|2025-01-27 10:44:30|310.4|309.9|310.4|309.9|310.5|309.9|310.4|309.9|461
1737974720000|2025-01-27 10:45:20|310.3||310.3||310.3||310.3||133
1737974730000|2025-01-27 10:45:30|310.2|309.8|310|309.6|310.2|309.8|310|309.6|502
1737974770000|2025-01-27 10:46:10|309.9|309.5|309.9|309.5|309.9|309.5|309.8|309.5|214
1737974780000|2025-01-27 10:46:20|309.8||309.8||309.8||309.8||190
1737974790000|2025-01-27 10:46:30|309.7|309.4|309.7|309.4|309.7|309.4|309.7|309.4|337
1737974800000|2025-01-27 10:46:40|309.8||309.8||309.8||309.8||0
1737974830000|2025-01-27 10:47:10|310.1|309.5|310.1|309.7|310.1|309.7|310.1|309.5|178
1737974840000|2025-01-27 10:47:20||309.6||309.7||309.7||309.6|0
1737974870000|2025-01-27 10:47:50|||||||||47
1737974900000|2025-01-27 10:48:20|309.9||309.9||309.9||309.9||0
1737974910000|2025-01-27 10:48:30|310.1||310.1||310.1||310.1||579
1737974940000|2025-01-27 10:49:00|||||||||4
1737975000000|2025-01-27 10:50:00|310.8|309.8|311.1|310.5|311.2|310.5|310.8|309.8|290
1737975010000|2025-01-27 10:50:10|311.2|310.6|311.1|310.6|311.2|310.6|311.1|310.6|0
1737975030000|2025-01-27 10:50:30|311.2||311.1||311.2||311.1||0
1737975080000|2025-01-27 10:51:20|311||311.2||311.2||311||129
1737975090000|2025-01-27 10:51:30|311.3||311.1||311.3||311.1||197
1737975100000|2025-01-27 10:51:40|311|310.5|311|310.5|311.1|310.7|311|310.5|4009
1737975110000|2025-01-27 10:51:50|311.1|310.6|311.2|310.6|311.2|310.7|311.1|310.6|85
1737975120000|2025-01-27 10:52:00|311.1||311.1||311.1||311.1||109
1737975130000|2025-01-27 10:52:10|311|310.5|311|310.5|311|310.5|311|310.5|2
1737975140000|2025-01-27 10:52:20|310.8|310.3|310.7|310.2|310.8|310.3|310.6|310.1|905
1737975150000|2025-01-27 10:52:30|310.8|310.3|311|310.4|311|310.4|310.8|310.3|0
1737975340000|2025-01-27 10:55:40|310.9||310.9||310.9||310.9||0
1737975430000|2025-01-27 10:57:10|311.1|310.9|311.5|311.3|311.5|311.3|311.1|310.9|730
1737975440000|2025-01-27 10:57:20|311.3|311.1|311.3|311.1|311.3|311.1|311.3|311.1|321
1737975540000|2025-01-27 10:59:00|||||||||170
1737975550000|2025-01-27 10:59:10|||||||||8
1737975560000|2025-01-27 10:59:20|||||||||200
1737975570000|2025-01-27 10:59:30|310.9|311|310.9|310.7|310.9|311|310.9|310.7|388
1737975580000|2025-01-27 10:59:40|310.7|310.4|310.7|310.4|310.7|310.4|310.7|310.4|25
1737975600000|2025-01-27 11:00:00|310.4|310.1|310.4|310.1|310.4|310.1|310.4|310.1|176
1737975630000|2025-01-27 11:00:30|||||||||2000
1737975700000|2025-01-27 11:01:40||310.3||310.3||310.3||310.3|663
1737975710000|2025-01-27 11:01:50|310.3|310.1|310.3|310.1|310.3|310.1|310.3|310.1|658
1737975720000|2025-01-27 11:02:00|310.7|310.5|310.7|310.4|310.7|310.5|310.7|310.4|248
1737975740000|2025-01-27 11:02:20|||||||||230
1737975750000|2025-01-27 11:02:30|310.9||310.8||310.9||310.8||0
1737975760000|2025-01-27 11:02:40|310.9||310.9||310.9||310.9||0
1737975830000|2025-01-27 11:03:50||310.3||310.3||310.3||310.3|5313
1737975860000|2025-01-27 11:04:20|310.3|309.9|309.6|309.3|310.3|309.9|309.4|309.2|663
1737975920000|2025-01-27 11:05:20|309.5||309.5||309.5||309.5||270
1737975930000|2025-01-27 11:05:30|309.6||309.6||309.6||309.6||0
1737976030000|2025-01-27 11:07:10|||||||||100
1737976040000|2025-01-27 11:07:20|309.5|309.4|309.5|309.3|309.5|309.4|309.5|309.3|459
1737976050000|2025-01-27 11:07:30||309.2||309.2||309.2||309.2|3
1737976110000|2025-01-27 11:08:30|||||||||216
1737976190000|2025-01-27 11:09:50|309.1|308.9|309.1|308.9|309.1|308.9|309.1|308.9|234
1737976200000|2025-01-27 11:10:00|309|308.7|309.4|309.2|309.4|309.2|309|308.7|563
1737976210000|2025-01-27 11:10:10|309.3|309.1|309.3|308.9|309.3|309.2|309.3|308.8|541
1737976220000|2025-01-27 11:10:20|309.4||309.3||309.4||309.3||0
1737976230000|2025-01-27 11:10:30|309.4||309.4||309.4||309.4||0
1737976240000|2025-01-27 11:10:40|||||||||26
1737976250000|2025-01-27 11:10:50|309.3||309.3||309.3||309.3||189
1737976300000|2025-01-27 11:11:40|309.4||309.4||309.4||309.4||0
1737976370000|2025-01-27 11:12:50|||||||||592
1737976380000|2025-01-27 11:13:00|309.3||309.3||309.3||309.3||349
1737976520000|2025-01-27 11:15:20|||||||||1000
1737976560000|2025-01-27 11:16:00|309.4|309.2|309.4|309.1|309.4|309.2|309.4|309.1|851
1737976590000|2025-01-27 11:16:30|309.6|309.2|309.6|309.3|309.6|309.4|309.6|309.2|137
1737976610000|2025-01-27 11:16:50||309.2||309.2||309.2||309.2|0
1737976640000|2025-01-27 11:17:20|309.9|309.5|309.9|309.6|309.9|309.6|309.9|309.5|794
1737976650000|2025-01-27 11:17:30|||||||||165
1737976700000|2025-01-27 11:18:20||309.7||309.8||309.8||309.7|0
1737976710000|2025-01-27 11:18:30|310.1||310.2||310.2||310.1||387
1737976720000|2025-01-27 11:18:40|309.9|309.7|309.7|309.5|309.9|309.7|309.7|309.5|1353
1737976730000|2025-01-27 11:18:50||309.4||309.4||309.4||309.4|18
1737976740000|2025-01-27 11:19:00|309.6|309.2|309.3|309.2|309.6|309.2|309.3|309.2|730
1737976780000|2025-01-27 11:19:40|309.7||309.7||309.7||309.7||297
1737976830000|2025-01-27 11:20:30||309.3||309.4||309.4||309.2|80
1737976860000|2025-01-27 11:21:00||309.5||309.4||309.5||309.4|466
1737976900000|2025-01-27 11:21:40|||||||||4
1737976940000|2025-01-27 11:22:20||309.5||309.5||309.5||309.5|100
1737977020000|2025-01-27 11:23:40|309.9|309.6|309.9|309.6|309.9|309.6|309.9|309.6|179
1737977040000|2025-01-27 11:24:00|||||||||141
1737977100000|2025-01-27 11:25:00||309.5||309.5||309.5||309.5|252
1737977130000|2025-01-27 11:25:30|||||||||6
1737977260000|2025-01-27 11:27:40||309.7||309.7||309.7||309.7|0
1737977270000|2025-01-27 11:27:50|||||||||2055
1737977300000|2025-01-27 11:28:20|||||||||1
1737977310000|2025-01-27 11:28:30|||||||||342
1737977320000|2025-01-27 11:28:40|310.3|309.9|310.2|309.9|310.3|309.9|310.2|309.9|686
1737977330000|2025-01-27 11:28:50|310.1|309.8|310.1|309.8|310.2|309.8|310.1|309.8|406
1737977340000|2025-01-27 11:29:00|310|309.7|310|309.6|310|309.7|310|309.6|43
1737977350000|2025-01-27 11:29:10|309.9||309.9||309.9||309.9||0
1737977360000|2025-01-27 11:29:20|309.7|309.5|309.9|309.6|309.9|309.6|309.7|309.5|512
1737977380000|2025-01-27 11:29:40|310.7|310.3|310.7|310.2|310.7|310.3|310.7|310.2|393
1737977390000|2025-01-27 11:29:50|310.9|310.3|310.9|310.5|310.9|310.5|310.9|310.3|154
1737977400000|2025-01-27 11:30:00|310.8||310.9||310.9||310.8||408
1737977410000|2025-01-27 11:30:10||310.6||310.6||310.6||310.6|0
1737977430000|2025-01-27 11:30:30|311.3|310.8|311.2|310.7|311.3|310.8|311.2|310.6|420
1737977440000|2025-01-27 11:30:40|311.3||311.2||311.3||311.2||0
1737977460000|2025-01-27 11:31:00||310.8||310.8||310.8||310.8|162
1737977470000|2025-01-27 11:31:10|311.3|310.9|311.4|311|311.4|311|311.3|310.9|0
1737977480000|2025-01-27 11:31:20|311.5|311.1|311.5|311.2|311.5|311.2|311.5|311.1|0
1737977490000|2025-01-27 11:31:30|311.4|310.9|311.4|311|311.4|311|311.4|310.9|988
1737977500000|2025-01-27 11:31:40|311.5||311.5||311.5||311.5||0
1737977520000|2025-01-27 11:32:00|||||||||113
1737977550000|2025-01-27 11:32:30|311.4||311.4||311.4||311.4||316
1737977560000|2025-01-27 11:32:40|311.5||311.5||311.5||311.5||0
1737977570000|2025-01-27 11:32:50||311.1||311.1||311.1||311.1|0
1737977590000|2025-01-27 11:33:10|311.3|310.9|311.3|310.9|311.3|310.9|311.3|310.9|241
1737977620000|2025-01-27 11:33:40|311.4||311.4||311.4||311.4||0
1737977630000|2025-01-27 11:33:50|311.3||311.4||311.4||311.3||0
1737977640000|2025-01-27 11:34:00|311.3|311|311.5|311|311.5|311|311.3|311|0
1737977650000|2025-01-27 11:34:10|||||||||915
1737977660000|2025-01-27 11:34:20||311.1||311.1||311.1||311.1|0
1737977680000|2025-01-27 11:34:40|||||||||191
1737977710000|2025-01-27 11:35:10|311.2|310.8|311|310.7|311.2|310.8|311|310.7|761
1737977750000|2025-01-27 11:35:50||310.5||310.5||310.5||310.5|1462
1737977820000|2025-01-27 11:37:00|310.9|310.3|310.7|310.3|310.9|310.3|310.7|310.3|398
1737977860000|2025-01-27 11:37:40|310.5|310.2|310.5|310.2|310.5|310.2|310.5|310.2|12
1737977920000|2025-01-27 11:38:40|||||||||51
1737977930000|2025-01-27 11:38:50|310.4|310.1|310.4|310.1|310.4|310.1|310.4|310.1|61
1737977940000|2025-01-27 11:39:00|||||||||1435
1737978020000|2025-01-27 11:40:20|||||||||36
1737978030000|2025-01-27 11:40:30|||||||||592
1737978050000|2025-01-27 11:40:50|310.3|309.9|310.2|309.9|310.3|309.9|310.2|309.9|310
1737978060000|2025-01-27 11:41:00|310.1|309.7|310.1|309.7|310.2|309.7|310.1|309.7|173
1737978100000|2025-01-27 11:41:40|309.8|309.5|309.8|309.5|309.8|309.5|309.8|309.5|20
1737978180000|2025-01-27 11:43:00|||||||||628
1737978210000|2025-01-27 11:43:30|309.7||309.7||309.7||309.7||0
1737978260000|2025-01-27 11:44:20|310.1|309.8|310.4|309.9|310.4|309.9|310.1|309.8|452
1737978280000|2025-01-27 11:44:40|310.3|310.2|310.7|310.2|310.7|310.2|310.3|310.2|373
1737978290000|2025-01-27 11:44:50|310.6|310.1|310.6|310.1|310.6|310.1|310.6|310.1|0
1737978360000|2025-01-27 11:46:00|310.8|310.2|310.8|310.2|310.8|310.2|310.8|310.2|16
1737978590000|2025-01-27 11:49:50||310.4||310.4||310.4||310.4|196
1737978610000|2025-01-27 11:50:10|||||||||7
1737978630000|2025-01-27 11:50:30|||||||||12
1737978640000|2025-01-27 11:50:40|310.6|310.3|310.6|310.3|310.6|310.3|310.6|310.3|1513
1737978680000|2025-01-27 11:51:20|||||||||16000
1737978700000|2025-01-27 11:51:40|310.7|310.4|310.8|310.7|310.9|310.7|310.7|310.4|182
1737978710000|2025-01-27 11:51:50|310.9|310.8|311.1|310.9|311.2|311|310.9|310.7|1427
1737978720000|2025-01-27 11:52:00|311.6|311.1|311.5|311.1|311.6|311.1|311.5|311.1|435
1737978730000|2025-01-27 11:52:10|311.4||311.4||311.4||311.4||27
1737978780000|2025-01-27 11:53:00|311.5||311.5||311.5||311.5||34
1737978890000|2025-01-27 11:54:50|311.3|311|311.2|311|311.4|311|311.2|311|3
1737978910000|2025-01-27 11:55:10|311.4|311.1|311.4|311.1|311.4|311.1|311.4|311.1|61
1737978920000|2025-01-27 11:55:20|311.5|311.2|311.6|311.4|311.6|311.4|311.5|311.2|833
1737978930000|2025-01-27 11:55:30|311.8|311.5|311.8|311.4|311.8|311.5|311.8|311.4|167
1737978940000|2025-01-27 11:55:40|311.9||311.9||311.9||311.9||0
1737979080000|2025-01-27 11:58:00||311.5||311.5||311.5||311.5|0
1737979130000|2025-01-27 11:58:50|312.1|311.7|312.1|311.7|312.1|311.7|312.1|311.7|111
1737979160000|2025-01-27 11:59:20|||||||||62
1737979170000|2025-01-27 11:59:30|312.2||312.2||312.2||312.2||0
1737979180000|2025-01-27 11:59:40|312.1||312.2||312.2||312.1||0
1737979190000|2025-01-27 11:59:50|312.3||312.2||312.3||312.2||0
1737979200000|2025-01-27 12:00:00|312|311.5|312|311.5|312|311.5|312|311.5|397
1737979210000|2025-01-27 12:00:10|311.9||311.9||311.9||311.9||0
1737979240000|2025-01-27 12:00:40|311.8|311.3|311.8|311.3|311.9|311.3|311.8|311.3|390
1737979250000|2025-01-27 12:00:50|311.7||311.7||311.7||311.7||0
1737979330000|2025-01-27 12:02:10||311.4||311.4||311.4||311.4|0
1737979340000|2025-01-27 12:02:20||311.3||311.3||311.3||311.3|230
1737979380000|2025-01-27 12:03:00|311.8|311.4|311.8|311.3|311.8|311.4|311.8|311.3|50
1737979420000|2025-01-27 12:03:40||311.4||311.5||311.5||311.4|0
1737979470000|2025-01-27 12:04:30|312.1|311.6|312.8|312.1|312.8|312.1|312.1|311.6|320
1737979480000|2025-01-27 12:04:40|312.9|312.2|312.5|312|312.9|312.3|312.5|312|99
1737979490000|2025-01-27 12:04:50|312.4|311.9|312.2|311.9|312.4|311.9|312.2|311.9|789
1737979500000|2025-01-27 12:05:00|312.3||312.4||312.5||312.3||0
1737979520000|2025-01-27 12:05:20|312.3||312.3||312.3||312.3||0
1737979530000|2025-01-27 12:05:30|312.4||312.4||312.4||312.4||0
1737979540000|2025-01-27 12:05:40|312.3||312.4||312.4||312.3||0
1737979550000|2025-01-27 12:05:50|312.3||312.3||312.3||312.3||0
1737979600000|2025-01-27 12:06:40|312.2|311.4|311.8|311.4|312.2|311.4|311.8|311.4|397
1737979610000|2025-01-27 12:06:50||311.5||311.5||311.5||311.5|0
1737979630000|2025-01-27 12:07:10|311.7|311.4|311.8|311.4|311.8|311.4|311.7|311.4|859
1737979640000|2025-01-27 12:07:20|311.9|311.5|311.8|311.4|311.9|311.5|311.8|311.4|0
1737979750000|2025-01-27 12:09:10||311.5||311.4||311.5||311.4|347
1737979780000|2025-01-27 12:09:40|311.7|311.3|311.6|311.3|311.7|311.3|311.6|311.3|101
1737979800000|2025-01-27 12:10:00|311.4|311.1|311.4|311.1|311.4|311.1|311.4|311.1|1780
1737979810000|2025-01-27 12:10:10|311.1|310.8|311.1|310.8|311.1|310.8|311.1|310.8|470
1737979830000|2025-01-27 12:10:30||310.9||310.9||310.9||310.9|316
1737979840000|2025-01-27 12:10:40|||||||||82
1737979850000|2025-01-27 12:10:50|311.3||311.2||311.3||311.2||0
1737979890000|2025-01-27 12:11:30|||||||||490
1737979960000|2025-01-27 12:12:40|311.1||311.1||311.1||311.1||0
1737979990000|2025-01-27 12:13:10|||||||||158
1737980000000|2025-01-27 12:13:20|311||311||311||311||198
1737980010000|2025-01-27 12:13:30|310.8|310.7|310.8|310.5|310.8|310.7|310.8|310.5|779
1737980020000|2025-01-27 12:13:40|||||||||665
1737980040000|2025-01-27 12:14:00|310.7|310.1|310.5|310.2|310.7|310.2|310.4|310.1|2
1737980050000|2025-01-27 12:14:10|311|310.8|311|310.8|311|310.8|311|310.8|119
1737980080000|2025-01-27 12:14:40|311.6|311.3|311.6|311.3|311.6|311.3|311.6|311.3|599
1737980110000|2025-01-27 12:15:10|311.5|311.2|311.5|311.2|311.5|311.2|311.5|311.2|105
1737980150000|2025-01-27 12:15:50|311.1|311.1|311.2|310.7|311.2|311.1|311.1|310.7|240
1737980270000|2025-01-27 12:17:50|||||||||5
1737980340000|2025-01-27 12:19:00|311.7|311.4|311.7|311.4|311.7|311.4|311.7|311.4|623
1737980400000|2025-01-27 12:20:00|||||||||196
1737980520000|2025-01-27 12:22:00||311.5||311.5||311.5||311.5|0
1737980570000|2025-01-27 12:22:50|311.9|311.6|311.9|311.6|311.9|311.6|311.9|311.6|710
1737980590000|2025-01-27 12:23:10|||||||||3189
1737980610000|2025-01-27 12:23:30|311.8|311.5|311.7|311.4|311.8|311.5|311.7|311.4|1199
1737980700000|2025-01-27 12:25:00|||||||||4
1737980890000|2025-01-27 12:28:10|311.6|311.3|311.6|311.3|311.6|311.3|311.6|311.3|84
1737980910000|2025-01-27 12:28:30|311.7|311.5|311.7|311.5|311.7|311.5|311.7|311.5|557
1737980920000|2025-01-27 12:28:40|||||||||354
1737980930000|2025-01-27 12:28:50|311.9|311.6|311.9|311.6|311.9|311.6|311.9|311.6|252
1737981000000|2025-01-27 12:30:00|311.8|311.5|311.9|311.5|311.9|311.5|311.8|311.5|319
1737981010000|2025-01-27 12:30:10|311.8||311.8||311.8||311.8||0
1737981050000|2025-01-27 12:30:50||311.4||311.4||311.4||311.4|350
1737981210000|2025-01-27 12:33:30|311.7||311.7||311.7||311.7||0
1737981230000|2025-01-27 12:33:50|||||||||443
1737981250000|2025-01-27 12:34:10||311.5||311.5||311.5||311.4|0
1737981260000|2025-01-27 12:34:20|311.6|311.4|311.6|311.4|311.6|311.4|311.6|311.4|332
1737981280000|2025-01-27 12:34:40|311.5|311.2|311.5|311.2|311.5|311.2|311.5|311.2|974
1737981290000|2025-01-27 12:34:50|||||||||2
1737981310000|2025-01-27 12:35:10|311.7|311.3|311.7|311.6|311.7|311.6|311.7|311.2|596
1737981320000|2025-01-27 12:35:20||311.4||311.4||311.4||311.4|331
1737981400000|2025-01-27 12:36:40||311.2||311.2||311.2||311.2|4
1737981440000|2025-01-27 12:37:20|||||||||12
1737981450000|2025-01-27 12:37:30|||||||||5
1737981460000|2025-01-27 12:37:40|||||||||2
1737981470000|2025-01-27 12:37:50|||||||||200
1737981480000|2025-01-27 12:38:00||311.3||311.3||311.3||311.3|0
1737981590000|2025-01-27 12:39:50|||||||||428
1737981600000|2025-01-27 12:40:00|311.5|311.2|311.5|311.2|311.5|311.2|311.5|311.2|221
1737981610000|2025-01-27 12:40:10|311.4|311.1|311.2|311|311.4|311.1|311.2|311|760
1737981690000|2025-01-27 12:41:30|311.3|311.1|311.3|311.1|311.3|311.1|311.3|311|49
1737981720000|2025-01-27 12:42:00|311.4|311.2|311.4|311.2|311.4|311.2|311.4|311.2|9
1737981740000|2025-01-27 12:42:20|311.3|311|311.3|311|311.3|311|311.3|311|1423
1737981810000|2025-01-27 12:43:30|311.1|310.9|311.1|310.9|311.1|310.9|311.1|310.9|1052
1737981830000|2025-01-27 12:43:50|311.3|311|311.3|311|311.3|311|311.3|310.9|282
1737981840000|2025-01-27 12:44:00||310.9||310.9||310.9||310.9|106
1737981900000|2025-01-27 12:45:00|||||||||415
1737981930000|2025-01-27 12:45:30|||||||||316
1737981950000|2025-01-27 12:45:50||311||311||311||311|0
1737981960000|2025-01-27 12:46:00|311.2|310.9|311.2|310.9|311.2|310.9|311.2|310.9|1046
1737982070000|2025-01-27 12:47:50|310.8|310.7|311|310.7|311|310.7|310.8|310.7|383
1737982080000|2025-01-27 12:48:00|310.9|310.2|310|309.8|310.9|310.2|310|309.8|596
1737982090000|2025-01-27 12:48:10|310.2||310.2||310.2||310.2||0
1737982130000|2025-01-27 12:48:50|310.1||310.1||310.1||310.1||1
1737982140000|2025-01-27 12:49:00|||||||||164
1737982150000|2025-01-27 12:49:10|310|310|310.2|310|310.2|310|310|310|91
1737982160000|2025-01-27 12:49:20|310.5|310.3|310.5|310.3|310.5|310.3|310.5|310.3|1964
1737982170000|2025-01-27 12:49:30|310.4|309.9|310.4|309.9|310.5|309.9|310.4|309.9|164
1737982180000|2025-01-27 12:49:40|310.2|309.7|310|309.7|310.2|309.7|310|309.7|0
1737982200000|2025-01-27 12:50:00|310.4|309.8|310.4|309.7|310.4|309.8|310.4|309.7|67
1737982390000|2025-01-27 12:53:10|309.8|309.2|309.8|309.1|309.8|309.2|309.8|309.1|0
1737982400000|2025-01-27 12:53:20|309.7|309.3|309.7|309.3|309.7|309.3|309.7|309.3|0
1737982470000|2025-01-27 12:54:30|310|309.4|310|309.4|310|309.4|310|309.3|5
1737982500000|2025-01-27 12:55:00||309.3||309.3||309.3||309.3|0
1737982580000|2025-01-27 12:56:20||309.4||309.4||309.4||309.3|0
1737982590000|2025-01-27 12:56:30||309.3||309.4||309.4||309.3|0
1737982600000|2025-01-27 12:56:40||309.3||309.3||309.4||309.3|0
1737982690000|2025-01-27 12:58:10|309.9|309.2|309.5|309.1|309.9|309.2|309.5|309.1|0
1737982710000|2025-01-27 12:58:30||309.2||309.2||309.2||309.2|0
1737982740000|2025-01-27 12:59:00|309.3|309.1|309.3|308.9|309.3|309.1|309.3|308.9|0
1737982770000|2025-01-27 12:59:30|309.1|308.8|309.1|308.8|309.1|308.8|309.1|308.8|0
1737982790000|2025-01-27 12:59:50|309|308.7|309|308.6|309|308.7|309|308.6|0
1737982810000|2025-01-27 13:00:10|308.8|308.5|308.8|308.4|308.8|308.5|308.8|308.4|0
1737982850000|2025-01-27 13:00:50|308.7|308.3|308.7|308.3|308.7|308.3|308.7|308.3|0
1737982920000|2025-01-27 13:02:00|309.1|308.8|309.1|308.6|309.1|308.8|309.1|308.6|60
1737983080000|2025-01-27 13:04:40|309.4|308.9|309.5|309|309.5|309|309.4|308.9|396
1738310410000|2025-01-31 08:00:10|308.4|301.2|308|301.6|308.4|301.6|308|301.2|100
1738310420000|2025-01-31 08:00:20|307.7|301.8|306.7|302.6|307.7|302.6|306.5|301.8|652
1738310430000|2025-01-31 08:00:30|306.6|302.8|306.6|302.9|306.7|302.9|306.6|302.8|0
1738310440000|2025-01-31 08:00:40|306.7|303.1|306.7|303.2|306.7|303.2|306.6|303.1|72
1738310450000|2025-01-31 08:00:50|306.6||306.7||306.7||306.6||3254
1738310470000|2025-01-31 08:01:10|308.5|306|308|305.3|308.5|306|308|305.2|1864
1738310480000|2025-01-31 08:01:20|308.5||308.4||308.5||308.2||31
1738310490000|2025-01-31 08:01:30|307.8||307.7||307.8||307.7||107
1738310500000|2025-01-31 08:01:40|309||309||309||309||0
1738310510000|2025-01-31 08:01:50|309.3|305.4|309.3|305.7|309.3|305.7|309|305.4|0
1738310520000|2025-01-31 08:02:00|308.4|305.8|308.4|305.8|308.4|305.8|308.4|305.8|0
1738310530000|2025-01-31 08:02:10|308.2||308.2||308.2||308.2||0
1738310550000|2025-01-31 08:02:30|||||||||24276
1738310560000|2025-01-31 08:02:40|308|306|308|306|308|306|308|306|76
1738310630000|2025-01-31 08:03:50|||||||||190
1738310640000|2025-01-31 08:04:00|||||||||5
1738310660000|2025-01-31 08:04:20|||||||||1633
1738310670000|2025-01-31 08:04:30|||||||||1
1738310710000|2025-01-31 08:05:10|||||||||2000
1738310730000|2025-01-31 08:05:30|||||||||1
1738310770000|2025-01-31 08:06:10|307.9|304|305.4|304|307.9|304|305.4|304|71
1738310780000|2025-01-31 08:06:20||304.1||304.2||304.2||304.1|287
1738310790000|2025-01-31 08:06:30||304.3||304.3||304.3||304.3|0
1738310840000|2025-01-31 08:07:20|305.5||305.5||305.5||305.5||0
1738310850000|2025-01-31 08:07:30|305.4||305.4||305.4||305.4||0
1738310960000|2025-01-31 08:09:20|||||||||11
1738310970000|2025-01-31 08:09:30|305.3|304.4|305.3|304.4|305.3|304.4|305.3|304.4|106
1738310980000|2025-01-31 08:09:40|305.2|303.5|305.2|304.2|305.2|304.2|304.6|303.5|396
1738310990000|2025-01-31 08:09:50|305.4|304.3|304.7|303.8|305.4|305|304.7|303.8|1620
1738311010000|2025-01-31 08:10:10||303.7||303.7||303.7||303.7|32
1738311050000|2025-01-31 08:10:50|304.8|303.8|304.8|303.8|304.8|303.8|304.8|303.8|0
1738311070000|2025-01-31 08:11:10|304.9||304.9||304.9||304.8||0
1738311200000|2025-01-31 08:13:20|304.8|303.9|304.8|303.9|304.8|303.9|304.8|303.9|0
1738311220000|2025-01-31 08:13:40|303.6|301.8|303.6|301.8|303.6|301.8|303.6|301.8|1523
1738311230000|2025-01-31 08:13:50||301.9||302||302||301.9|0
1738311240000|2025-01-31 08:14:00|||||||||1500
1738311250000|2025-01-31 08:14:10|||||||||982
1738311310000|2025-01-31 08:15:10|303.5|302.1|303.5|302.1|303.5|302.1|303.5|302.1|269
1738311400000|2025-01-31 08:16:40|303.4|302.2|303.4|302.2|303.4|302.2|303.4|302.2|600
1738311450000|2025-01-31 08:17:30|||||||||1500
1738311510000|2025-01-31 08:18:30|||||||||819
1738311520000|2025-01-31 08:18:40|303.3|302.3|303.3|302.3|303.3|302.3|303.3|302.3|81
1738311560000|2025-01-31 08:19:20|||||||||1640
1738311600000|2025-01-31 08:20:00|||||||||3281
1738311660000|2025-01-31 08:21:00|304.6|302.4|304.6|303.6|304.6|303.6|304.6|302.4|442
1738311740000|2025-01-31 08:22:20|304.4||304.4||304.4||304.4||157
1738311760000|2025-01-31 08:22:40|304.3||304.3||304.3||304.3||84
1738311790000|2025-01-31 08:23:10|||||||||22
1738311800000|2025-01-31 08:23:20|304.4|303.7|304.4|303.7|304.4|303.7|304.4|303.7|0
1738311860000|2025-01-31 08:24:20|||||||||70
1738311880000|2025-01-31 08:24:40|||||||||8807
1738311910000|2025-01-31 08:25:10|304.6|304.1|304.9|304.1|304.9|304.1|304.6|304.1|137
1738312090000|2025-01-31 08:28:10|||||||||200
1738312120000|2025-01-31 08:28:40|||||||||500
1738312380000|2025-01-31 08:33:00|||||||||2
1738312580000|2025-01-31 08:36:20||304.2||304.2||304.2||304.2|0
1738312630000|2025-01-31 08:37:10|||||||||13
1738312690000|2025-01-31 08:38:10|||||||||359
1738312700000|2025-01-31 08:38:20|304.8||304.8||304.8||304.8||0
1738312750000|2025-01-31 08:39:10|||||||||1000
1738312770000|2025-01-31 08:39:30|304.6||304.6||304.6||304.6||300
1738312790000|2025-01-31 08:39:50|305|304.8|305|304.8|305|304.8|305|304.8|170
1738312800000|2025-01-31 08:40:00|305.5||305.5||305.5||305.5||233
1738312830000|2025-01-31 08:40:30|305.4||305.4||305.4||305.4||7
1738312870000|2025-01-31 08:41:10|||||||||2
1738312910000|2025-01-31 08:41:50|305.3|304.5|304.4|303.5|305.3|304.5|304.2|303.5|404
1738312920000|2025-01-31 08:42:00|304.3||304.3||304.3||304.3||10
1738313060000|2025-01-31 08:44:20|||||||||15
1738313100000|2025-01-31 08:45:00|||||||||227
1738313140000|2025-01-31 08:45:40||303.6||303.6||303.6||303.6|0
1738313160000|2025-01-31 08:46:00|||||||||12
1738313180000|2025-01-31 08:46:20|304.6|304|304.6|304|304.6|304|304.6|304|302
1738313310000|2025-01-31 08:48:30||304.1||304||304.1||304|175
1738313320000|2025-01-31 08:48:40||304.1||304.1||304.1||304|0
1738313330000|2025-01-31 08:48:50||304||304||304||304|0
1738313440000|2025-01-31 08:50:40|304.5||304.5||304.5||304.5||72
1738313470000|2025-01-31 08:51:10|304.7|304.1|305.2|304.8|305.2|304.8|304.7|304.1|378
1738313500000|2025-01-31 08:51:40|305.3|304.9|305.3|304.9|305.3|304.9|305.3|304.9|221
1738313670000|2025-01-31 08:54:30|305|304.7|305|304.7|305|304.7|305|304.7|1404
1738313680000|2025-01-31 08:54:40|305.1||305.1||305.1||305.1||0
1738313690000|2025-01-31 08:54:50|305.2||305.3||305.3||305.2||0
1738313820000|2025-01-31 08:57:00|305.2|304.3|304.4|304|305.2|304.3|304.4|304|91
1738313830000|2025-01-31 08:57:10|304.3|303.6|304|303.6|304.3|303.6|304|303.6|186
1738313840000|2025-01-31 08:57:20|303.8|303.5|303.8|303.5|303.8|303.5|303.8|303.4|414
1738313850000|2025-01-31 08:57:30|304.1|303.6|304.1|303.6|304.1|303.6|304.1|303.6|214
1738313860000|2025-01-31 08:57:40|304|303.5|304|303.5|304|303.5|304|303.5|0
1738313880000|2025-01-31 08:58:00|304.1|303.7|304.3|303.7|304.3|303.7|304.1|303.7|99
1738313900000|2025-01-31 08:58:20|304.4||304.4||304.4||304.4||0
1738314000000|2025-01-31 09:00:00|304.9|304.5|305.6|304.8|305.6|304.8|304.9|304.5|144
1738314080000|2025-01-31 09:01:20||304.9||304.9||304.9||304.9|0
1738314130000|2025-01-31 09:02:10||305||305||305||305|0
1738314140000|2025-01-31 09:02:20|305.7||305.6||305.7||305.6||0
1738314150000|2025-01-31 09:02:30|305.7||305.7||305.7||305.7||0
1738314380000|2025-01-31 09:06:20|||||||||20
1738314390000|2025-01-31 09:06:30|306.2|305.6|306.2|305.7|306.2|305.7|306.2|305.6|893
1738314420000|2025-01-31 09:07:00|306.1|305.6|306|305.6|306.1|305.6|306|305.6|641
1738314430000|2025-01-31 09:07:10|305.8|305.3|305.8|305.3|305.8|305.3|305.8|305.3|124
1738314480000|2025-01-31 09:08:00|||||||||145
1738314650000|2025-01-31 09:10:50|305.7|305|305.3|305|305.7|305|305.3|305|244
1738314800000|2025-01-31 09:13:20|305.5|305.3|305.4|305.2|305.5|305.3|305.4|305.2|36
1738314840000|2025-01-31 09:14:00|305.5||305.5||305.5||305.5||53
1738314850000|2025-01-31 09:14:10|305.6||305.6||305.6||305.6||0
1738314970000|2025-01-31 09:16:10|||||||||3
1738314990000|2025-01-31 09:16:30|305.4|305|304.9|304.4|305.4|305|304.9|304.4|490
1738315010000|2025-01-31 09:16:50|305||305||305||305||10
1738315220000|2025-01-31 09:20:20|305.2|304.8|305.4|304.8|305.4|304.8|305.2|304.8|66
1738315230000|2025-01-31 09:20:30|305.5||305.4||305.5||305.4||0
1738315240000|2025-01-31 09:20:40|305.5||305.5||305.5||305.4||0
1738315620000|2025-01-31 09:27:00|305.6|306|306.2|306|306.2|306|305.6|306|603
1738315630000|2025-01-31 09:27:10||305.7||305.7||305.7||305.7|454
1738315800000|2025-01-31 09:30:00|306.4|305.8|306.5|305.8|306.5|305.8|306.4|305.8|1
1738315840000|2025-01-31 09:30:40|306.4||306.4||306.5||306.4||0
1738315870000|2025-01-31 09:31:10|306.3||306.3||306.3||306.3||0
1738315890000|2025-01-31 09:31:30|306.1|305.7|305.8|305.4|306.1|305.7|305.8|305.4|706
1738315900000|2025-01-31 09:31:40|305.9||305.9||305.9||305.9||0
1738316060000|2025-01-31 09:34:20|||||||||178
1738316090000|2025-01-31 09:34:50|305.8||305.8||305.8||305.8||0
1738316190000|2025-01-31 09:36:30|||||||||40
1738316270000|2025-01-31 09:37:50||305.5||305.5||305.5||305.5|1
1738316300000|2025-01-31 09:38:20|306.1|305.7|306.1|305.7|306.1|305.7|306.1|305.7|59
1738316380000|2025-01-31 09:39:40||305.8||305.8||305.8||305.8|0
1738316440000|2025-01-31 09:40:40|306.4||306.2||306.4||306.2||0
1738316550000|2025-01-31 09:42:30|||||||||322
1738316710000|2025-01-31 09:45:10|306.4|305.9|306.4|306.1|306.4|306.1|306.4|305.9|50
1738316720000|2025-01-31 09:45:20|306.7|306.3|306.7|306.4|306.7|306.4|306.7|306.3|57
1738316740000|2025-01-31 09:45:40|306.5|306.1|306.6|306.1|306.6|306.1|306.5|306.1|345
1738316790000|2025-01-31 09:46:30|306.4|306|306.4|306|306.4|306|306.4|306|1881
1738316800000|2025-01-31 09:46:40|306.3|305.8|306.2|305.8|306.3|305.8|306.2|305.8|563
1738316810000|2025-01-31 09:46:50|306.3||306.3||306.3||306.3||0
1738316850000|2025-01-31 09:47:30|306.2|305.9|306.2|305.9|306.2|305.9|306.2|305.9|815
1738316860000|2025-01-31 09:47:40|||||||||232
1738316870000|2025-01-31 09:47:50|||||||||31
1738316910000|2025-01-31 09:48:30|306.5|306.1|306.5|306.1|306.5|306.2|306.5|306.1|124
1738316960000|2025-01-31 09:49:20|307|306.8|307.3|306.9|307.4|306.9|307|306.8|1009
1738316970000|2025-01-31 09:49:30|307.4|306.8|307.5|306.9|307.5|306.9|307.4|306.8|0
1738316980000|2025-01-31 09:49:40|307.4||307.4||307.5||307.3||0
1738316990000|2025-01-31 09:49:50|307.3||307.3||307.4||307.3||0
1738317000000|2025-01-31 09:50:00|307.4||307.4||307.4||307.3||0
1738317010000|2025-01-31 09:50:10|307.2||307.2||307.2||307.2||551
1738317020000|2025-01-31 09:50:20|307.3||307.3||307.3||307.3||0
1738317080000|2025-01-31 09:51:20|307.1|306.7|307.1|306.7|307.1|306.7|307.1|306.7|42
1738317090000|2025-01-31 09:51:30|307|306.5|307.3|306.8|307.3|306.8|306.9|306.5|65
1738317100000|2025-01-31 09:51:40|307.4||307.4||307.4||307.4||0
1738317110000|2025-01-31 09:51:50|307.5||307.5||307.5||307.5||0
1738317270000|2025-01-31 09:54:30|307.6|306.9|307.6|306.9|307.6|306.9|307.6|306.9|496
1738317280000|2025-01-31 09:54:40|307.5|306.8|307.6|306.9|307.6|306.9|307.5|306.8|0
1738317290000|2025-01-31 09:54:50|307.5||307.5||307.5||307.5||0
1738317300000|2025-01-31 09:55:00|307.6||307.6||307.6||307.6||0
1738317310000|2025-01-31 09:55:10|307.5||307.5||307.5||307.5||0
1738317330000|2025-01-31 09:55:30|||||||||1494
1738317380000|2025-01-31 09:56:20|307.2|306.8|307.2|306.8|307.2|306.8|307.2|306.8|593
1738317390000|2025-01-31 09:56:30|307.1|306.5|307|306.5|307.1|306.5|307|306.5|184
1738317440000|2025-01-31 09:57:20|307.1||307.1||307.1||307||0
1738317450000|2025-01-31 09:57:30|307||307||307.1||307||0
1738317490000|2025-01-31 09:58:10|307.1||307.1||307.1||307.1||0
1738317580000|2025-01-31 09:59:40|||||||||895
1738317590000|2025-01-31 09:59:50|307.2||307.2||307.2||307.2||0
1738317710000|2025-01-31 10:01:50|307.1||307.1||307.1||307.1||0
1738317830000|2025-01-31 10:03:50|||||||||2000
1738317860000|2025-01-31 10:04:20||306.6||306.7||306.7||306.6|0
1738317990000|2025-01-31 10:06:30|||||||||264
1738318020000|2025-01-31 10:07:00|||||||||30
1738318060000|2025-01-31 10:07:40|306.7|306.4|306.7|306.4|306.7|306.4|306.7|306.4|486
1738318070000|2025-01-31 10:07:50|306.4|306.1|306.4|306.1|306.4|306.1|306.4|306.1|2
1738318230000|2025-01-31 10:10:30|306.3|306|306.3|306|306.3|306|306.3|306|6
1738318340000|2025-01-31 10:12:20|||||||||90
1738318360000|2025-01-31 10:12:40|306.4|306.2|306.2|305.9|306.4|306.2|306.1|305.9|402
1738318380000|2025-01-31 10:13:00|306.3||306.3||306.3||306.3||0
1738318470000|2025-01-31 10:14:30|||||||||340
1738318570000|2025-01-31 10:16:10|||||||||170
1738318610000|2025-01-31 10:16:50|306.1||306.1||306.1||306.1||0
1738318630000|2025-01-31 10:17:10|306|305.8|306|305.8|306|305.8|306|305.8|942
1738318640000|2025-01-31 10:17:20|306.3|305.9|306.7|306.2|306.7|306.2|306.3|305.9|1058
1738318650000|2025-01-31 10:17:30|306.8||306.7||306.8||306.7||385
1738318660000|2025-01-31 10:17:40|306.8||306.8||306.8||306.8||0
1738318710000|2025-01-31 10:18:30|306.7||306.5||306.8||306.5||0
1738318720000|2025-01-31 10:18:40|306.8|306.4|306.8|306.4|306.8|306.4|306.7|306.4|103
1738318730000|2025-01-31 10:18:50|306.7||306.8||306.8||306.7||0
1738318740000|2025-01-31 10:19:00|306.7||306.8||306.8||306.7||7
1738318750000|2025-01-31 10:19:10|306.7|306.5|306.8|306.5|306.8|306.5|306.7|306.5|0
1738318800000|2025-01-31 10:20:00|306.7|306.4|306.6|306.4|306.7|306.4|306.6|306.4|563
1738318810000|2025-01-31 10:20:10|306.8|306.6|307.2|306.8|307.2|306.8|306.8|306.6|297
1738318860000|2025-01-31 10:21:00|307.1|306.6|307.1|306.6|307.1|306.6|307|306.6|2079
1738318870000|2025-01-31 10:21:10|307.2||307.2||307.2||307.1||0
1738318880000|2025-01-31 10:21:20|307.1||307.1||307.2||307.1||0
1738318980000|2025-01-31 10:23:00|||||||||1630
1738319050000|2025-01-31 10:24:10|||||||||7250
1738319070000|2025-01-31 10:24:30|307.6|307.2|307.6|307.2|307.6|307.2|307.6|307.2|132
1738319080000|2025-01-31 10:24:40|307.7|307.4|307.7|307.4|307.7|307.4|307.7|307.4|236
1738319100000|2025-01-31 10:25:00|308.7|308.1|308.7|308.1|308.7|308.1|308.7|308.1|291
1738319110000|2025-01-31 10:25:10||308.2||308.2||308.2||308.2|1623
1738319140000|2025-01-31 10:25:40|||||||||1632
1738319150000|2025-01-31 10:25:50|||||||||1623
1738319190000|2025-01-31 10:26:30|308.8||308.8||308.8||308.8||0
1738319230000|2025-01-31 10:27:10|308.6|308.1|308.5|308.3|308.6|308.3|308.5|308.1|10
1738319240000|2025-01-31 10:27:20|308.4|308.4|308.5|308.1|308.5|308.4|308.4|308.1|56
1738319280000|2025-01-31 10:28:00|308.4|308|308.3|308|308.4|308|308.3|308|48
1738319290000|2025-01-31 10:28:10|308.4||308.4||308.4||308.4||0
1738319330000|2025-01-31 10:28:50|308.5||308.4||308.5||308.4||0
1738319340000|2025-01-31 10:29:00|308.5||308.5||308.5||308.5||0
1738319400000|2025-01-31 10:30:00|308.3|307.9|308.3|307.8|308.3|307.9|308.3|307.8|369
1738319420000|2025-01-31 10:30:20|308|307.7|307.9|307.5|308|307.7|307.9|307.5|430
1738319660000|2025-01-31 10:34:20|||||||||80
1738319690000|2025-01-31 10:34:50||307.6||307.6||307.6||307.6|0
1738319700000|2025-01-31 10:35:00|308.2|307.7|308.1|307.7|308.3|307.7|308.1|307.7|201
1738319710000|2025-01-31 10:35:10|308.3|307.8|308.3|307.8|308.3|307.8|308.3|307.8|358
1738319820000|2025-01-31 10:37:00|308.2|307.7|308.2|307.9|308.2|307.9|308.2|307.7|0
1738319870000|2025-01-31 10:37:50|||||||||352
1738319900000|2025-01-31 10:38:20|308.1||308.1||308.1||308.1||0
1738319910000|2025-01-31 10:38:30|308.2||308.2||308.2||308.2||159
1738319920000|2025-01-31 10:38:40|||||||||288
1738319930000|2025-01-31 10:38:50|||||||||1291
1738319960000|2025-01-31 10:39:20|307.9|307.5|307.9|307.6|307.9|307.6|307.9|307.5|142
1738319980000|2025-01-31 10:39:40|307.6|307.5|307.6|307.3|307.6|307.5|307.6|307.3|192
1738320090000|2025-01-31 10:41:30|307.4|307.1|307.6|307.2|307.6|307.2|307.4|307.1|401
1738320200000|2025-01-31 10:43:20|307.5|306.9|307.2|306.9|307.5|306.9|307.2|306.9|132
1738320210000|2025-01-31 10:43:30|307.3||307.3||307.3||307.3||651
1738320260000|2025-01-31 10:44:20|||||||||6542
1738320290000|2025-01-31 10:44:50|307.4|307|307|306.5|307.4|307|306.9|306.4|739
1738320300000|2025-01-31 10:45:00|306.8||306.8||306.8||306.8||667
1738320310000|2025-01-31 10:45:10|307|306.6|307|306.7|307|306.7|307|306.6|106
1738320410000|2025-01-31 10:46:50|306.8|306.6|306.7|306.5|306.8|306.6|306.7|306.5|532
1738320460000|2025-01-31 10:47:40|306.6|306.4|306.4|306.1|306.6|306.4|306.4|306.1|437
1738320540000|2025-01-31 10:49:00|306.5||306.6||306.6||306.5||0
1738320580000|2025-01-31 10:49:40|306.7|306.3|308.4|307.9|308.4|307.9|306.7|306.3|1547
1738320600000|2025-01-31 10:50:00|308.3|308|308.2|307.9|308.4|308|308.2|307.9|837
1738320620000|2025-01-31 10:50:20|308.1|307.8|308.2|308|308.2|308|308.1|307.8|796
1738320630000|2025-01-31 10:50:30|308.3|307.9|308.4|307.8|308.4|307.9|308.3|307.8|0
1738320640000|2025-01-31 10:50:40||307.9||307.8||307.9||307.8|0
1738320660000|2025-01-31 10:51:00|||||||||1100
1738320680000|2025-01-31 10:51:20|||||||||96
1738320700000|2025-01-31 10:51:40|||||||||646
1738320800000|2025-01-31 10:53:20|308.3||308.3||308.3||308.3||0
1738320860000|2025-01-31 10:54:20|||||||||1613
1738320890000|2025-01-31 10:54:50|||||||||70
1738320920000|2025-01-31 10:55:20|||||||||10
1738320970000|2025-01-31 10:56:10|308.2||308.2||308.2||308.2||0
1738320980000|2025-01-31 10:56:20|||||||||17
1738321090000|2025-01-31 10:58:10|||||||||14000
1738321100000|2025-01-31 10:58:20|308.1|308.7|309.3|308.9|309.3|308.9|308.1|308.7|576
1738321110000|2025-01-31 10:58:30|309.1|308.7|309.1|308.7|309.1|308.7|308.8|308.7|173
1738321220000|2025-01-31 11:00:20|308.6|308.4|308.6|308.4|308.6|308.4|308.6|308.4|226
1738321230000|2025-01-31 11:00:30|308.4|308.3|308.4|308.1|308.4|308.3|308.4|308.1|40
1738321240000|2025-01-31 11:00:40|308.3|308|307.9|307.6|308.4|308.1|307.9|307.6|5
1738321330000|2025-01-31 11:02:10|308.1||308.1||308.1||308.1||217
1738321400000|2025-01-31 11:03:20|308||308||308||308||0
1738321410000|2025-01-31 11:03:30|307.9||307.9||307.9||307.9||0
1738321440000|2025-01-31 11:04:00|307.5|307.4|307.5|307.4|307.5|307.4|307.5|307.4|314
1738321450000|2025-01-31 11:04:10|||||||||348
1738321460000|2025-01-31 11:04:20|307.4|307.1|307.4|307.1|307.4|307.1|307.4|307.1|16
1738321480000|2025-01-31 11:04:40|||||||||295
1738321510000|2025-01-31 11:05:10|307.3|306.8|306.9|306.5|307.3|306.8|306.9|306.5|13
1738321520000|2025-01-31 11:05:20|306.8||306.8||306.8||306.8||0
1738321540000|2025-01-31 11:05:40|306.7|306|306.4|306|306.7|306|306.4|306|5
1738321550000|2025-01-31 11:05:50|306.3||306.3||306.3||306.3||0
1738321590000|2025-01-31 11:06:30|306.2|305.9|306.2|305.9|306.2|305.9|306.2|305.9|36
1738321640000|2025-01-31 11:07:20|||||||||292
1738321670000|2025-01-31 11:07:50|306|305.8|306.3|305.8|306.3|306|306|305.8|113
1738321700000|2025-01-31 11:08:20|306.1||306.1||306.1||306.1||0
1738321710000|2025-01-31 11:08:30|306.4|305.9|306.4|306|306.4|306|306.4|305.9|133
1738321720000|2025-01-31 11:08:40|306.3||306.3||306.3||306.3||2
1738321760000|2025-01-31 11:09:20|||||||||103
1738321770000|2025-01-31 11:09:30|306.1|305.9|306.1|305.9|306.1|305.9|306.1|305.9|16
1738321780000|2025-01-31 11:09:40|306|306.1|306.3|306.1|306.3|306.1|306|306.1|1014
1738321790000|2025-01-31 11:09:50|306.7|306.2|306.7|306.4|306.7|306.5|306.7|306.2|108
1738321800000|2025-01-31 11:10:00|306.6|306.1|306.4|306.1|306.6|306.1|306.4|306.1|182
1738321840000|2025-01-31 11:10:40|306.3|306|306.3|306|306.3|306|306.3|306|28
1738321900000|2025-01-31 11:11:40|306.2||306.2||306.2||306.2||0
1738321920000|2025-01-31 11:12:00|306.1|305.5|305.8|305.5|306.1|305.5|305.8|305.5|124
1738321940000|2025-01-31 11:12:20|305.7|305.1|305.5|305.1|305.7|305.2|305.5|305.1|393
1738321980000|2025-01-31 11:13:00|305.4|305.3|305.4|305.1|305.6|305.3|305.4|305.1|904
1738322030000|2025-01-31 11:13:50|305.5|305.3|305.8|305.5|305.8|305.5|305.5|305.3|407
1738322040000|2025-01-31 11:14:00|||||||||152
1738322080000|2025-01-31 11:14:40|||||||||393
1738322130000|2025-01-31 11:15:30|305.7||305.6||305.7||305.6||234
1738322140000|2025-01-31 11:15:40|305.3|305.1|305.2|305|305.3|305.1|305.2|305|33
1738322150000|2025-01-31 11:15:50|||||||||667
1738322220000|2025-01-31 11:17:00|||||||||157
1738322230000|2025-01-31 11:17:10|305.1||305.1||305.1||305.1||783
1738322240000|2025-01-31 11:17:20||304.9||304.9||304.9||304.9|99
1738322270000|2025-01-31 11:17:50|||||||||650
1738322290000|2025-01-31 11:18:10|305||305||305||305||0
1738322300000|2025-01-31 11:18:20|305.1|304.6|304.9|304.6|305.1|304.6|304.9|304.6|575
1738322310000|2025-01-31 11:18:30|||||||||400
1738322320000|2025-01-31 11:18:40|304.7|304.5|304.7|304.5|304.7|304.5|304.7|304.5|191
1738322380000|2025-01-31 11:19:40|305|304.7|305|304.7|305|304.7|305|304.7|380
1738322390000|2025-01-31 11:19:50|||||||||667
1738322410000|2025-01-31 11:20:10|304.8|304.6|305.3|305|305.3|305|304.8|304.6|381
1738322440000|2025-01-31 11:20:40|305.2|304.9|305.2|304.9|305.2|304.9|305.2|304.9|354
1738322480000|2025-01-31 11:21:20|||||||||324
1738322510000|2025-01-31 11:21:50|305.1||305.1||305.1||305.1||0
1738322520000|2025-01-31 11:22:00|305|304.8|305|304.8|305|304.8|305|304.8|761
1738322540000|2025-01-31 11:22:20|305.3|305|305.3|305|305.3|305|305.3|305|79
1738322560000|2025-01-31 11:22:40|||||||||329
1738322590000|2025-01-31 11:23:10|305.2||305.3||305.3||305.2||0
1738322610000|2025-01-31 11:23:30|305.2||305.2||305.2||305.2||0
1738322620000|2025-01-31 11:23:40|305.1|304.8|305.1|304.8|305.1|304.8|305.1|304.8|179
1738322630000|2025-01-31 11:23:50|||||||||394
1738322660000|2025-01-31 11:24:20|305.3|305|305.3|305|305.3|305|305.3|305|38
1738322690000|2025-01-31 11:24:50|305.2||305.2||305.2||305.2||0
1738322700000|2025-01-31 11:25:00|||||||||74
1738322720000|2025-01-31 11:25:20|||||||||275
1738322760000|2025-01-31 11:26:00|||||||||667
1738322810000|2025-01-31 11:26:50|305.4||305.3||305.4||305.3||497
1738322820000|2025-01-31 11:27:00|||||||||267
1738322950000|2025-01-31 11:29:10|||||||||667
1738322980000|2025-01-31 11:29:40|305.2||305.2||305.2||305.2||0
1738322990000|2025-01-31 11:29:50|||||||||534
1738323010000|2025-01-31 11:30:10|304.9|304.9|305.2|304.9|305.2|304.9|304.9|304.7|739
1738323020000|2025-01-31 11:30:20||305||305||305||305|487
1738323040000|2025-01-31 11:30:40|305.7|305.6|305.6|305.2|305.7|305.6|305.6|305.2|337
1738323050000|2025-01-31 11:30:50|305.7||305.7||305.7||305.7||3257
1738323110000|2025-01-31 11:31:50|305.4|305|305.4|305|305.4|305|305.4|305|230
1738323130000|2025-01-31 11:32:10|305.3||305.3||305.3||305.3||0
1738323140000|2025-01-31 11:32:20|305.2|304.9|305.2|304.9|305.2|304.9|305.2|304.9|15
1738323160000|2025-01-31 11:32:40|305.1|305|305.5|305.1|305.5|305.1|305.1|305|308
1738323210000|2025-01-31 11:33:30|||||||||10
1738323240000|2025-01-31 11:34:00|305.4|305|305.3|305|305.4|305|305.3|305|142
1738323260000|2025-01-31 11:34:20||305.1||305.1||305.1||305.1|0
1738323300000|2025-01-31 11:35:00|||||||||277
1738323320000|2025-01-31 11:35:20|||||||||284
1738323340000|2025-01-31 11:35:40|||||||||285
1738323370000|2025-01-31 11:36:10|||||||||284
1738323390000|2025-01-31 11:36:30|||||||||286
1738323420000|2025-01-31 11:37:00|305.2|305|305.2|305|305.2|305|305.2|305|121
1738323440000|2025-01-31 11:37:20|||||||||282
1738323460000|2025-01-31 11:37:40|305|304.8|304.9|304.7|305|304.8|304.9|304.7|1298
1738323490000|2025-01-31 11:38:10|305.2|305|305.2|305|305.2|305|305.2|305|207
1738323500000|2025-01-31 11:38:20|305.6|305.3|305.5|305.3|305.6|305.3|305.5|305.3|496
1738323510000|2025-01-31 11:38:30|305.6||305.6||305.6||305.6||0
1738323530000|2025-01-31 11:38:50|305.5||305.4||305.5||305.4||180
1738323560000|2025-01-31 11:39:20|305.3|305.2|305.3|305.2|305.3|305.2|305.3|305.2|123
1738323590000|2025-01-31 11:39:50|305.6||305.6||305.6||305.6||305
1738323620000|2025-01-31 11:40:20|305.4||305.4||305.4||305.4||0
1738323630000|2025-01-31 11:40:30|305.2|305.1|305.1|305|305.2|305.1|305.1|305|567
1738323640000|2025-01-31 11:40:40||304.9||304.9||304.9||304.9|80
1738323670000|2025-01-31 11:41:10|304.9|304.5|304.9|304.5|304.9|304.5|304.9|304.5|68
1738323680000|2025-01-31 11:41:20||304.6||304.6||304.6||304.6|0
1738323740000|2025-01-31 11:42:20|304.8|304.7|304.7|304.5|304.8|304.7|304.7|304.5|276
1738323750000|2025-01-31 11:42:30|304.6||304.6||304.6||304.6||0
1738323760000|2025-01-31 11:42:40|304.5|304.2|304.5|304.2|304.5|304.2|304.5|304.2|2868
1738323780000|2025-01-31 11:43:00||304.1||304.1||304.1||304.1|0
1738323790000|2025-01-31 11:43:10|||||||||1633
1738323810000|2025-01-31 11:43:30|304.3||304.3||304.3||304.3||0
1738323820000|2025-01-31 11:43:40|304.2||304.2||304.2||304.2||26
1738323830000|2025-01-31 11:43:50|304.4||304.6||304.6||304.4||905
1738323850000|2025-01-31 11:44:10|304.5||304.5||304.5||304.5||0
1738323880000|2025-01-31 11:44:40|304.4|304.2|304.7|304.3|304.7|304.3|304.4|304.2|313
1738323890000|2025-01-31 11:44:50||304.2||304.2||304.2||304.2|0
1738323900000|2025-01-31 11:45:00|304.6|304.3|304.6|304.2|304.6|304.3|304.6|304.1|313
1738323920000|2025-01-31 11:45:20||304.1||304.1||304.1||304.1|0
1738323930000|2025-01-31 11:45:30||304.2||304.2||304.2||304.2|0
1738323950000|2025-01-31 11:45:50|304.5||304.5||304.5||304.5||0
1738323980000|2025-01-31 11:46:20|304.4||304.4||304.4||304.4||0
1738323990000|2025-01-31 11:46:30|304.6|304.4|304.6|304.4|304.6|304.4|304.6|304.4|608
1738324080000|2025-01-31 11:48:00|304.8||304.6||304.8||304.6||272
1738324100000|2025-01-31 11:48:20|304.8|304.5|304.8|304.5|304.8|304.5|304.8|304.5|62
1738324140000|2025-01-31 11:49:00||304.6||304.6||304.6||304.6|0
1738324150000|2025-01-31 11:49:10|304.9|304.8|304.9|304.8|304.9|304.8|304.9|304.8|91
1738324200000|2025-01-31 11:50:00|304.8|304.7|304.8|304.6|304.8|304.7|304.8|304.6|297
1738324210000|2025-01-31 11:50:10|304.7|304.5|304.5|304.4|304.7|304.5|304.5|304.4|316
1738324220000|2025-01-31 11:50:20|304.4|304.3|304.5|304.3|304.5|304.3|304.4|304.3|313
1738324230000|2025-01-31 11:50:30|304.6|304.4|304.6|304.3|304.6|304.4|304.6|304.3|75
1738324290000|2025-01-31 11:51:30|304.5||304.5||304.5||304.5||0
1738324300000|2025-01-31 11:51:40|||||||||274
1738324320000|2025-01-31 11:52:00|304.3|304.1|304.3|304.1|304.3|304.1|304.3|304.1|286
1738324350000|2025-01-31 11:52:30|||||||||88
1738324370000|2025-01-31 11:52:50|||||||||279
1738324390000|2025-01-31 11:53:10|||||||||278
1738324400000|2025-01-31 11:53:20|304.2||304.2||304.2||304.2||0
1738324410000|2025-01-31 11:53:30|304.6|304.3|304.9|304.6|304.9|304.6|304.6|304.3|138
1738324420000|2025-01-31 11:53:40|305|304.7|305|304.7|305|304.7|305|304.7|288
1738324480000|2025-01-31 11:54:40|304.9|304.8|304.9|304.8|304.9|304.8|304.9|304.8|255
1738324500000|2025-01-31 11:55:00|305|304.9|304.9|304.7|305|304.9|304.9|304.7|516
1738324520000|2025-01-31 11:55:20|||||||||184
1738324550000|2025-01-31 11:55:50|304.8|304.6|304.8|304.6|304.8|304.6|304.8|304.6|242
1738324560000|2025-01-31 11:56:00|304.9||304.8||304.9||304.8||0
1738324570000|2025-01-31 11:56:10|||||||||253
1738324590000|2025-01-31 11:56:30|304.7|304.5|304.7|304.5|304.7|304.5|304.7|304.5|363
1738324610000|2025-01-31 11:56:50|304.6|304.4|304.6|304.4|304.6|304.4|304.6|304.4|263
1738324630000|2025-01-31 11:57:10|304.5||304.5||304.5||304.5||0
1738324650000|2025-01-31 11:57:30||304.3||304.2||304.3||304.2|73
1738324670000|2025-01-31 11:57:50|304.3|304.3|304.5|304.3|304.5|304.3|304.3|304.3|274
1738324710000|2025-01-31 11:58:30|304.4|304.4|304.7|304.5|304.7|304.5|304.4|304.4|5
1738324740000|2025-01-31 11:59:00|304.8|304.6|304.8|304.6|304.8|304.6|304.8|304.6|389
1738324780000|2025-01-31 11:59:40|305.6|305.2|305.6|305.2|305.6|305.2|305.6|305.2|69
1738324790000|2025-01-31 11:59:50|305.8|305.4|305.8|305.4|305.8|305.4|305.8|305.4|514
1738324800000|2025-01-31 12:00:00|305.9||305.9||305.9||305.9||0
1738324810000|2025-01-31 12:00:10|306.2|305.8|306.2|305.8|306.2|305.8|306.2|305.8|192
1738324960000|2025-01-31 12:02:40|306.5|305.9|306.5|306.1|306.5|306.1|306.5|305.9|721
1738325160000|2025-01-31 12:06:00|306.4||306.5||306.5||306.4||0
1738325260000|2025-01-31 12:07:40|||||||||40
1738325280000|2025-01-31 12:08:00|306.7||306.6||306.7||306.5||144
1738325290000|2025-01-31 12:08:10|306.5||306.6||306.6||306.5||0
1738325300000|2025-01-31 12:08:20|306.5||306.6||306.6||306.5||0
1738325310000|2025-01-31 12:08:30|306.5||306.6||306.6||306.5||0
1738325320000|2025-01-31 12:08:40|306.7||306.7||306.7||306.6||0
1738325330000|2025-01-31 12:08:50|306.6||306.7||306.7||306.6||0
1738325370000|2025-01-31 12:09:30|306.6|306.2|306.8|306.2|306.8|306.2|306.6|306.2|0
1738325380000|2025-01-31 12:09:40|306.7||306.7||306.8||306.7||0
1738325420000|2025-01-31 12:10:20|||||||||371
1738325430000|2025-01-31 12:10:30|306.3|306|306.3|306|306.3|306|306.3|306|12
1738325460000|2025-01-31 12:11:00|306|305.7|306|305.7|306|305.7|306|305.7|318
1738325490000|2025-01-31 12:11:30|||||||||649
1738325800000|2025-01-31 12:16:40|305.8|305.5|305.7|305.5|305.8|305.5|305.7|305.5|23
1738325820000|2025-01-31 12:17:00|305.8||305.8||305.8||305.8||0
1738325840000|2025-01-31 12:17:20|306.6|306.2|307|306.5|307.1|306.5|306.6|306.2|3054
1738325850000|2025-01-31 12:17:30|306.7|306.4|306.9|306.5|306.9|306.5|306.7|306.4|253
1738325910000|2025-01-31 12:18:30|306.6|306.2|306.6|306.2|306.6|306.2|306.6|306.2|308
1738325920000|2025-01-31 12:18:40|306.7||306.7||306.7||306.7||0
1738325930000|2025-01-31 12:18:50|||||||||16
1738325940000|2025-01-31 12:19:00|306.6||306.6||306.6||306.6||0
1738325960000|2025-01-31 12:19:20|306.7||306.7||306.7||306.7||0
1738325980000|2025-01-31 12:19:40||306.4||306.4||306.4||306.4|0
1738325990000|2025-01-31 12:19:50|306.8||306.8||306.8||306.8||0
1738326010000|2025-01-31 12:20:10|306.7|306.2|306.7|306.2|306.7|306.2|306.7|306.2|56
1738326060000|2025-01-31 12:21:00|306.6||306.6||306.6||306.6||72
1738326090000|2025-01-31 12:21:30|306.7||306.7||306.7||306.7||0
1738326100000|2025-01-31 12:21:40|306.4|306.1|306.4|306.1|306.4|306.1|306.4|306.1|990
1738326120000|2025-01-31 12:22:00|306.2|305.8|306.2|305.8|306.2|305.8|306.2|305.7|241
1738326140000|2025-01-31 12:22:20||305.9||305.9||305.9||305.9|93
1738326150000|2025-01-31 12:22:30|306.4||306.3||306.4||306.3||0
1738326180000|2025-01-31 12:23:00|306.2||306.2||306.2||306.2||0
1738326360000|2025-01-31 12:26:00|306.3||306.2||306.3||306.2||0
1738326380000|2025-01-31 12:26:20|306.4|306|306.4|306.1|306.4|306.1|306.4|306|35
1738326570000|2025-01-31 12:29:30|||||||||7
1738326720000|2025-01-31 12:32:00|||||||||8
1738326730000|2025-01-31 12:32:10|306.2|305.9|306.2|305.9|306.2|305.9|306.2|305.9|219
1738326830000|2025-01-31 12:33:50|||||||||811
1738326850000|2025-01-31 12:34:10|||||||||136
1738326860000|2025-01-31 12:34:20||306||306||306||306|0
1738327020000|2025-01-31 12:37:00|||||||||1623
1738327030000|2025-01-31 12:37:10|306.1|305.9|306.2|305.9|306.2|305.9|306.1|305.9|99
1738327110000|2025-01-31 12:38:30|||||||||165
1738327290000|2025-01-31 12:41:30|||||||||50
1738327390000|2025-01-31 12:43:10|306|305.7|306|305.7|306|305.7|306|305.7|180
1738327400000|2025-01-31 12:43:20|305.7|305.3|305.7|305.3|305.7|305.3|305.7|305.3|900
1738327470000|2025-01-31 12:44:30|305.6||305.6||305.6||305.6||0
1738327500000|2025-01-31 12:45:00||305.2||305.2||305.2||305.2|333
1738327530000|2025-01-31 12:45:30|||||||||1172
1738327540000|2025-01-31 12:45:40|305.5||305.5||305.5||305.5||0
1738327610000|2025-01-31 12:46:50|305.4|305|305.3|305|305.4|305|305.3|305|374
1738327630000|2025-01-31 12:47:10|305.2||305.2||305.2||305.2||170
1738327650000|2025-01-31 12:47:30|305.1|304.9|305.1|304.9|305.1|304.9|305.1|304.9|3
1738327730000|2025-01-31 12:48:50|305|304.8|305|304.8|305|304.8|305|304.8|289
1738327760000|2025-01-31 12:49:20|305.1|304.9|305.1|304.8|305.1|304.9|305.1|304.8|270
1738327780000|2025-01-31 12:49:40|305.2||305.2||305.2||305.2||0
1738327810000|2025-01-31 12:50:10||304.9||304.9||304.9||304.8|413
1738327830000|2025-01-31 12:50:30|305.1||305.1||305.1||305.1||0
1738327870000|2025-01-31 12:51:10|305.3|305|305.3|305|305.3|305|305.3|305|316
1738327970000|2025-01-31 12:52:50|305.4|305.2|305.5|305.2|305.5|305.2|305.4|305.2|815
1738328000000|2025-01-31 12:53:20|||||||||1
1738328100000|2025-01-31 12:55:00|||||||||40
1738328130000|2025-01-31 12:55:30|||||||||813
1738328140000|2025-01-31 12:55:40|305.6|305.4|305.6|305.4|305.6|305.4|305.6|305.4|287
1738328150000|2025-01-31 12:55:50|305.9|305.7|305.9|305.7|305.9|305.7|305.9|305.7|47
1738328190000|2025-01-31 12:56:30|||||||||375
1738328340000|2025-01-31 12:59:00|||||||||375
1738328400000|2025-01-31 13:00:00|||||||||27
1738328410000|2025-01-31 13:00:10|305.8|305.6|305.6|305.4|305.8|305.6|305.6|305.4|41
1738328490000|2025-01-31 13:01:30|305.5|305.3|305.6|305.3|305.6|305.3|305.5|305.3|136
1738328520000|2025-01-31 13:02:00|305.4|305.1|305.4|305.1|305.4|305.1|305.4|305.1|10
1738328540000|2025-01-31 13:02:20|305.3||305.3||305.3||305.3||0
1738328590000|2025-01-31 13:03:10|304.9|304.7|304.9|304.7|304.9|304.7|304.9|304.7|64
1738328610000|2025-01-31 13:03:30|304.8|304.5|304.7|304.5|304.8|304.5|304.7|304.5|101
1738328680000|2025-01-31 13:04:40|||||||||22
1738328690000|2025-01-31 13:04:50|304.9|304.6|304.9|304.5|304.9|304.6|304.9|304.5|105
1738328900000|2025-01-31 13:08:20|304.8||304.8||304.8||304.8||0
1738328940000|2025-01-31 13:09:00|304.9|304.6|305.1|304.8|305.1|304.8|304.9|304.6|1110
1738328950000|2025-01-31 13:09:10|305.5|305.1|305.5|305.1|305.5|305.1|305.5|305.1|156
1738328980000|2025-01-31 13:09:40|305.4|305|305.3|305|305.5|305|305.3|305|149
1738329210000|2025-01-31 13:13:30|||||||||3
1738329300000|2025-01-31 13:15:00|||||||||16
1738329350000|2025-01-31 13:15:50|||||||||137
1738329360000|2025-01-31 13:16:00|305.1|304.8|305.1|304.8|305.1|304.8|305.1|304.8|641
1738329410000|2025-01-31 13:16:50|305.3|305.1|305.3|305.1|305.3|305.1|305.3|305.1|38
1738329560000|2025-01-31 13:19:20|||||||||17
1738329570000|2025-01-31 13:19:30|305.1|304.8|305.1|304.8|305.1|304.8|305.1|304.8|182
1738329580000|2025-01-31 13:19:40|||||||||233
1738329620000|2025-01-31 13:20:20|304.7|304.5|304.8|304.5|304.8|304.5|304.7|304.5|289
1738329710000|2025-01-31 13:21:50|304.6|304.4|304.7|304.5|304.7|304.5|304.6|304.4|1372
1738329720000|2025-01-31 13:22:00|304.9|304.6|305|304.8|305|304.8|304.9|304.6|168
1738329750000|2025-01-31 13:22:30|305.4|305.2|305.4|305.2|305.4|305.2|305.4|305.2|302
1738329800000|2025-01-31 13:23:20|305.3|305.1|305.3|305.1|305.3|305.1|305.3|305.1|93
1738329840000|2025-01-31 13:24:00|304.8|304.6|304.9|304.6|304.9|304.6|304.8|304.6|235
1738329920000|2025-01-31 13:25:20|||||||||23
1738330000000|2025-01-31 13:26:40|304.8||304.8||304.8||304.8||0
1738330010000|2025-01-31 13:26:50|304.6|304.4|304.6|304.4|304.6|304.4|304.6|304.4|23
1738330020000|2025-01-31 13:27:00|304.3|304.1|304.2|304.1|304.3|304.1|304.2|304.1|571
1738330040000|2025-01-31 13:27:20|304.1|304|304.2|304|304.2|304|304.1|304|143
1738330050000|2025-01-31 13:27:30|304.1|303.9|304.1|303.9|304.1|303.9|304.1|303.9|49
1738330060000|2025-01-31 13:27:40|303.9|303.7|304.1|303.7|304.1|303.8|303.9|303.7|187
1738330070000|2025-01-31 13:27:50||303.8||303.7||303.8||303.7|750
1738330120000|2025-01-31 13:28:40|304||304||304||304||0
1738330130000|2025-01-31 13:28:50|304.1||304.1||304.1||304.1||0
1738330190000|2025-01-31 13:29:50|304.2|303.9|304.2|303.9|304.2|303.9|304.2|303.9|918
1738330220000|2025-01-31 13:30:20|304.1||304.1||304.1||304.1||0
1738330240000|2025-01-31 13:30:40|304.2|304.1|304.2|304.1|304.2|304.1|304.2|304.1|72
1738330250000|2025-01-31 13:30:50|||||||||482
1738330260000|2025-01-31 13:31:00||304||304||304||304|213
1738330330000|2025-01-31 13:32:10|303.9|303.8|303.7|303.5|303.9|303.8|303.7|303.4|756
1738330340000|2025-01-31 13:32:20|303.8|303.4|303.8|303.4|303.8|303.4|303.6|303.4|997
1738330530000|2025-01-31 13:35:30|303.7|303.3|303.7|303.3|303.7|303.3|303.5|303.3|55
1738330590000|2025-01-31 13:36:30|303.5|303.2|303.5|303.2|303.5|303.2|303.5|303.1|172
1738330610000|2025-01-31 13:36:50|303.8|303.6|303.8|303.6|303.8|303.6|303.8|303.6|23
1738330620000|2025-01-31 13:37:00|304|303.7|304.1|303.7|304.1|303.7|303.8|303.7|696
1738330660000|2025-01-31 13:37:40|||||||||50
1738330700000|2025-01-31 13:38:20|||||||||2000
1738330790000|2025-01-31 13:39:50|||||||||29
1738330960000|2025-01-31 13:42:40|304||304||304||304||574
1738330980000|2025-01-31 13:43:00|303.9||304||304||303.9||146
1738331050000|2025-01-31 13:44:10|303.9||303.9||303.9||303.9||0
1738331120000|2025-01-31 13:45:20|304|303.8|304|303.8|304|303.8|304|303.8|13
1738331250000|2025-01-31 13:47:30|303.6|303.3|303.5|303.2|303.6|303.3|303.5|303.2|447
1738331260000|2025-01-31 13:47:40|303.4|303.1|303.4|303.1|303.4|303.1|303.4|303.1|231
1738331330000|2025-01-31 13:48:50|303.3||303.3||303.3||303.3||227
1738331340000|2025-01-31 13:49:00|303.5|303.3|303.7|303.5|303.7|303.5|303.5|303.3|1217
1738331350000|2025-01-31 13:49:10|303.3|303.1|303.4|303.1|303.4|303.1|303.3|303.1|12
1738331420000|2025-01-31 13:50:20|303.5|303.4|303.7|303.4|303.7|303.4|303.5|303.4|286
1738331500000|2025-01-31 13:51:40|||||||||30
1738331520000|2025-01-31 13:52:00||303.5||303.4||303.5||303.4|0
1738331550000|2025-01-31 13:52:30||303.5||303.5||303.5||303.5|587
1738331580000|2025-01-31 13:53:00|||||||||46
1738331590000|2025-01-31 13:53:10|303.9|303.6|303.9|303.7|303.9|303.7|303.9|303.6|287
1738331600000|2025-01-31 13:53:20|304|303.8|304.1|303.8|304.1|303.8|304|303.8|403
1738331690000|2025-01-31 13:54:50|303.8|303.7|304.1|303.7|304.1|303.7|303.8|303.7|360
1738331700000|2025-01-31 13:55:00|304||304||304||304||0
1738331710000|2025-01-31 13:55:10|||||||||201
1738331750000|2025-01-31 13:55:50|||||||||1500
1738331760000|2025-01-31 13:56:00|304.2|303.9|304.2|303.9|304.2|303.9|304.2|303.9|594
1738331780000|2025-01-31 13:56:20|304.1||304.1||304.1||304.1||0
1738331800000|2025-01-31 13:56:40|303.9|303.8|303.9|303.7|303.9|303.8|303.9|303.7|721
1738331840000|2025-01-31 13:57:20|||||||||817
1738331850000|2025-01-31 13:57:30|303.8||303.8||303.8||303.8||0
1738331860000|2025-01-31 13:57:40|303.9||303.9||303.9||303.9||877
1738331950000|2025-01-31 13:59:10|304.1|303.8|304.1|303.9|304.1|303.9|304.1|303.8|222
1738332020000|2025-01-31 14:00:20|||||||||481
1738332060000|2025-01-31 14:01:00|||||||||3153
1738332090000|2025-01-31 14:01:30|304|303.8|303.8|303.6|304|303.8|303.8|303.6|739
1738332110000|2025-01-31 14:01:50|303.7|303.9|304.2|303.9|304.2|303.9|303.7|303.9|640
1738332120000|2025-01-31 14:02:00||304||304||304||304|393
1738332130000|2025-01-31 14:02:10|304.1|303.9|304.1|303.9|304.1|303.9|304|303.9|149
1738332140000|2025-01-31 14:02:20|304.2|303.7|304|303.7|304.2|303.7|304|303.7|169
1738332220000|2025-01-31 14:03:40|303.9|303.6|303.8|303.6|303.9|303.6|303.8|303.6|192
1738332230000|2025-01-31 14:03:50|303.9|303.7|303.9|303.7|303.9|303.7|303.9|303.7|50
1738332240000|2025-01-31 14:04:00|304||304||304||304||0
1738332250000|2025-01-31 14:04:10|||||||||567
1738332300000|2025-01-31 14:05:00|304.1|303.9|304|303.9|304.1|303.9|304|303.9|604
1738332310000|2025-01-31 14:05:10|304.1||304.1||304.1||304.1||60
1738332360000|2025-01-31 14:06:00|||||||||500
1738332390000|2025-01-31 14:06:30|304.2|304|304.2|304|304.2|304|304.2|304|23
1738332410000|2025-01-31 14:06:50||303.9||303.9||303.9||303.9|750
1738332440000|2025-01-31 14:07:20|||||||||160
1738332550000|2025-01-31 14:09:10|||||||||283
1738332570000|2025-01-31 14:09:30|||||||||614
1738332580000|2025-01-31 14:09:40|304.1|304.2|304.9|304.6|304.9|304.6|304.1|304.2|3086
1738332610000|2025-01-31 14:10:10|304.5|304.2|304.5|304.2|304.5|304.2|304.5|304.2|70
1738332710000|2025-01-31 14:11:50|||||||||100
1738332750000|2025-01-31 14:12:30|||||||||23
1738332790000|2025-01-31 14:13:10|||||||||324
1738332800000|2025-01-31 14:13:20|||||||||1
1738332810000|2025-01-31 14:13:30|304.3|304|304.3|304|304.3|304|304.3|304|190
1738332840000|2025-01-31 14:14:00|304.1|303.9|304.1|303.9|304.1|303.9|304.1|303.9|17
1738332870000|2025-01-31 14:14:30|||||||||304
1738333020000|2025-01-31 14:17:00|304|303.8|304|303.8|304|303.8|304|303.8|188
1738333050000|2025-01-31 14:17:30|303.9|303.7|303.9|303.7|303.9|303.7|303.9|303.7|357
1738333060000|2025-01-31 14:17:40|303.8|303.6|303.8|303.6|303.8|303.6|303.8|303.6|539
1738333090000|2025-01-31 14:18:10|304|303.7|304|303.7|304|303.7|304|303.7|1536
1738333230000|2025-01-31 14:20:30|||||||||225
1738333320000|2025-01-31 14:22:00|||||||||285
1738333330000|2025-01-31 14:22:10|||||||||120
1738333400000|2025-01-31 14:23:20||303.8||303.8||303.8||303.8|0
1738333530000|2025-01-31 14:25:30|||||||||667
1738333540000|2025-01-31 14:25:40|304.6|304.2|304.2|303.9|304.6|304.2|304.2|303.9|480
1738333550000|2025-01-31 14:25:50|||||||||2
1738333560000|2025-01-31 14:26:00|304|303.7|303.9|303.7|304|303.7|303.9|303.7|263
1738333580000|2025-01-31 14:26:20|303.8|303.6|303.9|303.6|303.9|303.6|303.8|303.6|661
1738333620000|2025-01-31 14:27:00|303.7|303.5|303.8|303.5|303.8|303.5|303.7|303.5|695
1738333660000|2025-01-31 14:27:40|303.9|303.6|303.9|303.6|303.9|303.6|303.9|303.5|259
1738333810000|2025-01-31 14:30:10|303.8|303.3|303.5|303.3|303.8|303.3|303.5|303.3|370
1738333820000|2025-01-31 14:30:20|303.6|303.1|303.1|302.8|303.6|303.1|303.1|302.8|1515
1738333830000|2025-01-31 14:30:30||302.9||302.9||302.9||302.8|0
1738333840000|2025-01-31 14:30:40|303|302.7|303|302.7|303|302.7|303|302.7|152
1738333870000|2025-01-31 14:31:10|303.2|302.9|303.2|302.8|303.2|302.9|303.2|302.8|344
1738333900000|2025-01-31 14:31:40|||||||||2
1738333930000|2025-01-31 14:32:10|303|302.7|302.8|302.5|303|302.7|302.8|302.5|65
1738334010000|2025-01-31 14:33:30|303|302.7|303.4|303.1|303.4|303.1|303|302.7|795
1738334020000|2025-01-31 14:33:40|303.7|303.4|304.4|304|304.4|304|303.7|303.4|777
1738334040000|2025-01-31 14:34:00|304.2|303.7|303.8|303.6|304.2|303.7|303.8|303.6|89
1738334050000|2025-01-31 14:34:10|303.9||304||304||303.9||0
1738334070000|2025-01-31 14:34:30|303.9|303.8|304.1|303.8|304.1|303.8|303.9|303.8|565
1738334080000|2025-01-31 14:34:40|304.3|303.9|304.5|304.1|304.5|304.1|304.3|303.9|1530
1738334120000|2025-01-31 14:35:20|304.6|304.2|304.6|304.3|304.6|304.3|304.6|304.2|644
1738334130000|2025-01-31 14:35:30|304.7|304.4|304.8|304.4|304.8|304.5|304.7|304.4|1191
1738334150000|2025-01-31 14:35:50|304.7||304.7||304.7||304.7||0
1738334160000|2025-01-31 14:36:00|||||||||1
1738334170000|2025-01-31 14:36:10|304.6|304.3|304.6|304.3|304.6|304.3|304.6|304.3|112
1738334180000|2025-01-31 14:36:20|304.7||304.7||304.7||304.7||0
1738334200000|2025-01-31 14:36:40|304.3|304.1|304.3|304.1|304.3|304.1|304.3|304.1|743
1738334300000|2025-01-31 14:38:20|304|303.7|303.9|303.6|304|303.7|303.9|303.6|591
1738334370000|2025-01-31 14:39:30|||||||||667
1738334430000|2025-01-31 14:40:30|303.8|303.5|303.8|303.5|303.8|303.5|303.8|303.5|1109
1738334480000|2025-01-31 14:41:20|||||||||417
1738334550000|2025-01-31 14:42:30|||||||||667
1738334580000|2025-01-31 14:43:00|||||||||16
1738334590000|2025-01-31 14:43:10|||||||||1967
1738334640000|2025-01-31 14:44:00|||||||||15
1738334650000|2025-01-31 14:44:10|||||||||65
1738334680000|2025-01-31 14:44:40|303.7|303.2|303.3|303.1|303.7|303.2|303.3|303.1|1032
1738334790000|2025-01-31 14:46:30|303.2|303|303.9|303.4|303.9|303.4|303.1|303|51
1738334820000|2025-01-31 14:47:00|||||||||2
1738334830000|2025-01-31 14:47:10||303.5||303.5||303.5||303.5|0
1738334860000|2025-01-31 14:47:40||303.6||303.6||303.6||303.6|0
1738334870000|2025-01-31 14:47:50|303.7|303.5|303.7|303.5|303.7|303.5|303.7|303.5|539
1738334900000|2025-01-31 14:48:20|303.6||303.7||303.7||303.6||34
1738334910000|2025-01-31 14:48:30|303.6|303.4|303.6|303.4|303.6|303.4|303.6|303.4|29
1738334920000|2025-01-31 14:48:40||303.3||303.3||303.3||303.3|1084
1738334940000|2025-01-31 14:49:00|303.7||303.7||303.7||303.7||194
1738334950000|2025-01-31 14:49:10|303.6||303.6||303.6||303.6||0
1738334960000|2025-01-31 14:49:20|303.5|303.2|303.5|303.2|303.5|303.2|303.5|303.2|9
1738335010000|2025-01-31 14:50:10|303.4|303|303|302.8|303.4|303|303|302.7|319
1738335050000|2025-01-31 14:50:50|302.8|302.6|302.8|302.6|302.8|302.6|302.8|302.6|455
1738335080000|2025-01-31 14:51:20|302.7|302.4|302.7|302.4|302.7|302.4|302.7|302.4|257
1738335100000|2025-01-31 14:51:40|||||||||2000
1738335110000|2025-01-31 14:51:50|302.6||302.6||302.6||302.6||374
1738335120000|2025-01-31 14:52:00|302.5||302.6||302.6||302.5||7
1738335130000|2025-01-31 14:52:10|303|302.7|303|302.7|303|302.7|303|302.7|1186
1738335140000|2025-01-31 14:52:20|302.9||302.9||303||302.9||0
1738335150000|2025-01-31 14:52:30|302.7|302.4|302.7|302.4|302.7|302.4|302.7|302.4|417
1738335170000|2025-01-31 14:52:50|||||||||175
1738335180000|2025-01-31 14:53:00|302.8||302.8||302.8||302.8||0
1738335190000|2025-01-31 14:53:10|||||||||667
1738335220000|2025-01-31 14:53:40|302.9|302.6|302.9|302.6|302.9|302.6|302.9|302.6|0
1738335230000|2025-01-31 14:53:50|303||303||303||303||0
1738335240000|2025-01-31 14:54:00|302.9|302.9|303.1|302.9|303.1|302.9|302.9|302.9|543
1738335250000|2025-01-31 14:54:10|303.3|303.1|303.5|303.2|303.6|303.2|303.3|303.1|1429
1738335270000|2025-01-31 14:54:30|303.6||303.5||303.6||303.5||226
1738335290000|2025-01-31 14:54:50||303.1||303.1||303.1||303.1|323
1738335300000|2025-01-31 14:55:00|||||||||4947
1738335310000|2025-01-31 14:55:10||303.2||303.3||303.3||303.2|845
1738335330000|2025-01-31 14:55:30|303.4|303.2|303.4|303.2|303.4|303.2|303.4|303.2|663
1738335340000|2025-01-31 14:55:40|303.3|303.1|303.3|303.1|303.3|303.1|303.3|303.1|411
1738335360000|2025-01-31 14:56:00|||||||||1
1738335380000|2025-01-31 14:56:20|303.2|303|303.2|303|303.2|303|303.2|303|569
1738335420000|2025-01-31 14:57:00|||||||||16
1738335430000|2025-01-31 14:57:10|303.4|303.2|303.5|303.1|303.8|303.4|303.4|303.1|1688
1738335440000|2025-01-31 14:57:20|303.4|303|303.4|303.1|303.4|303.1|303.4|303|0
1738335450000|2025-01-31 14:57:30|||||||||1643
1738335470000|2025-01-31 14:57:50|||||||||979
1738335500000|2025-01-31 14:58:20|||||||||2
1738335600000|2025-01-31 15:00:00|303.3||303.3||303.3||303.3||74
1738335610000|2025-01-31 15:00:10|||||||||4
1738335630000|2025-01-31 15:00:30|303.2|303|303.2|303|303.2|303|303.2|303|224
1738335680000|2025-01-31 15:01:20|303.1|302.8|303.1|302.8|303.1|302.8|303.1|302.8|322
1738335690000|2025-01-31 15:01:30|303.4|303.2|303.4|303.2|303.4|303.2|303.4|303.2|705
1738335720000|2025-01-31 15:02:00|||||||||513
1738335730000|2025-01-31 15:02:10|303.6|303.3|303.6|303.4|303.6|303.4|303.6|303.3|269
1738335770000|2025-01-31 15:02:50|||||||||2714
1738335790000|2025-01-31 15:03:10|303.5|303.3|303.5|303.3|303.5|303.3|303.5|303.3|2942
1738335820000|2025-01-31 15:03:40|303.4|303.1|303.4|303.1|303.4|303.1|303.4|303.1|509
1738335840000|2025-01-31 15:04:00|303.5||303.4||303.5||303.4||667
1738335850000|2025-01-31 15:04:10|303.5||303.4||303.5||303.4||0
1738335870000|2025-01-31 15:04:30|303.2|303|303.1|302.8|303.2|303|303.1|302.8|936
1738335950000|2025-01-31 15:05:50|||||||||24518
1738336000000|2025-01-31 15:06:40|303.4|303.1|303.4|303.1|303.4|303.1|303.4|303.1|671
1738336030000|2025-01-31 15:07:10||303.2||303.2||303.2||303.2|1735
1738336070000|2025-01-31 15:07:50|303.5|303.4|303.5|303.4|303.5|303.4|303.5|303.4|418
1738336120000|2025-01-31 15:08:40|||||||||500
1738336130000|2025-01-31 15:08:50|303.4|303.3|303.5|303.3|303.5|303.3|303.4|303.3|166
1738336160000|2025-01-31 15:09:20|||||||||414
1738336200000|2025-01-31 15:10:00|||||||||36
1738336210000|2025-01-31 15:10:10|303.4|303|303.4|303|303.4|303|303.4|303|398
1738336220000|2025-01-31 15:10:20|303.3|302.8|303.2|302.8|303.3|302.8|303.1|302.8|302
1738336230000|2025-01-31 15:10:30||302.9||302.9||302.9||302.8|326
1738336240000|2025-01-31 15:10:40|303.1|302.8|303.1|302.8|303.1|302.8|303.1|302.8|390
1738336260000|2025-01-31 15:11:00|||||||||150
1738336280000|2025-01-31 15:11:20|||||||||84
1738336370000|2025-01-31 15:12:50|303.5|303.1|303.5|303.2|303.5|303.2|303.5|303.1|288
1738336380000|2025-01-31 15:13:00||303.4||303.4||303.4||303.4|20299
1738336390000|2025-01-31 15:13:10|303.6|303.5|303.6|303.5|303.6|303.5|303.6|303.5|189
1738336400000|2025-01-31 15:13:20||303.4||303.4||303.4||303.4|0
1738336410000|2025-01-31 15:13:30|303.5|303.2|303.5|303.2|303.5|303.2|303.5|303.2|137
1738336510000|2025-01-31 15:15:10|303.3|303.1|303.3|303.1|303.3|303.1|303.3|303.1|629
1738336540000|2025-01-31 15:15:40|303.2|303|303.2|303|303.2|303|303.2|303|228
1738336550000|2025-01-31 15:15:50|303.1|302.8|303.1|302.8|303.1|302.8|303.1|302.8|106
1738336570000|2025-01-31 15:16:10||302.9||302.9||302.9||302.9|170
1738336580000|2025-01-31 15:16:20|||||||||151
1738336590000|2025-01-31 15:16:30|||||||||240
1738336600000|2025-01-31 15:16:40|||||||||169
1738336620000|2025-01-31 15:17:00||302.8||302.8||302.8||302.8|0
1738336630000|2025-01-31 15:17:10||302.9||302.8||302.9||302.8|367
1738336650000|2025-01-31 15:17:30|303|302.9|303.1|302.8|303.1|302.9|303|302.8|0
1738336670000|2025-01-31 15:17:50|||||||||394
1738336680000|2025-01-31 15:18:00|||||||||20
1738336710000|2025-01-31 15:18:30|303|302.6|302.8|302.4|303|302.6|302.8|302.4|295
1738336760000|2025-01-31 15:19:20|302.6|302.3|302.6|302.3|302.6|302.3|302.4|302.2|791
1738336820000|2025-01-31 15:20:20||302.4||302.3||302.4||302.3|0
1738336880000|2025-01-31 15:21:20|||||||||224
1738336900000|2025-01-31 15:21:40|302.5||302.5||302.5||302.5||195
1738336910000|2025-01-31 15:21:50|302.4|302.2|302.4|302.2|302.4|302.2|302.4|302.2|2268
1738336930000|2025-01-31 15:22:10|302.5|302.3|302.5|302.3|302.5|302.3|302.5|302.3|334
1738336940000|2025-01-31 15:22:20|||||||||820
1738336970000|2025-01-31 15:22:50|||||||||327
1738336990000|2025-01-31 15:23:10|302.4|302.5|302.6|302.5|302.6|302.5|302.4|302.4|524
1738337020000|2025-01-31 15:23:40|||||||||3
1738337040000|2025-01-31 15:24:00|||||||||126
1738337080000|2025-01-31 15:24:40|302.7||302.7||302.7||302.7||242
1738337100000|2025-01-31 15:25:00|302.6|302.4|302.4|302.2|302.6|302.4|302.3|302.1|446
1738337130000|2025-01-31 15:25:30|||||||||2032
1738337140000|2025-01-31 15:25:40|302.2|302.1|302.2|301.9|302.2|302.1|302.2|301.9|57
1738337240000|2025-01-31 15:27:20|||||||||24
1738337260000|2025-01-31 15:27:40|||||||||1142
1738337270000|2025-01-31 15:27:50|302.1|302|302.1|301.9|302.1|302|302.1|301.9|408
1738337280000|2025-01-31 15:28:00|302.2|302.1|302.3|302.1|302.3|302.1|302.2|302.1|672
1738337300000|2025-01-31 15:28:20||302||302||302||302|584
1738337310000|2025-01-31 15:28:30|||||||||3
1738337350000|2025-01-31 15:29:10|||||||||6580
1738337380000|2025-01-31 15:29:40|302.2||302.2||302.2||302.2||0
1738337410000|2025-01-31 15:30:10|||||||||700
1738337420000|2025-01-31 15:30:20|302.1|301.9|302.1|301.9|302.1|301.9|302.1|301.9|167
1738337460000|2025-01-31 15:31:00|||||||||301
1738337480000|2025-01-31 15:31:20|||||||||327
1738337510000|2025-01-31 15:31:50|302|302|302.6|302.3|302.6|302.5|302|302|166
1738337520000|2025-01-31 15:32:00|302.4|302.2|302.4|302.2|302.4|302.2|302.4|302.2|12
1738337530000|2025-01-31 15:32:10|302.5||302.5||302.5||302.5||393
1738337540000|2025-01-31 15:32:20|302.6||302.6||302.6||302.6||0
1738337610000|2025-01-31 15:33:30|||||||||3
1738337670000|2025-01-31 15:34:30|302.3|302.1|302.3|302.1|302.3|302.1|302.3|302.1|363
1738337680000|2025-01-31 15:34:40|||||||||415
1738337730000|2025-01-31 15:35:30|302.2|302|302.2|302|302.2|302|302.2|302|21
1738337740000|2025-01-31 15:35:40|302.3|302.1|302.3|302.1|302.3|302.1|302.3|302.1|1400
1738337750000|2025-01-31 15:35:50|||||||||77
1738337820000|2025-01-31 15:37:00|302.2||302.3||302.3||302.2||0
1738337830000|2025-01-31 15:37:10|302.2|302.2|302.4|302.3|302.4|302.3|302.2|302.2|3033
1738337840000|2025-01-31 15:37:20||302.2||302.2||302.2||302.2|68
1738337920000|2025-01-31 15:38:40|||||||||427
1738337930000|2025-01-31 15:38:50|||||||||142
1738337980000|2025-01-31 15:39:40||302.3||302.3||302.3||302.3|145
1738337990000|2025-01-31 15:39:50||302.2||302.3||302.3||302.2|0
1738338000000|2025-01-31 15:40:00|||||||||700
1738338010000|2025-01-31 15:40:10|302.3|302.2|302.3|302.1|302.3|302.2|302.1|302|2393
1738338030000|2025-01-31 15:40:30|||||||||808
1738338040000|2025-01-31 15:40:40|302.2|302.2|302|301.8|302.2|302.2|302|301.8|1272
1738338090000|2025-01-31 15:41:30|302.3|302.1|302.3|302.1|302.3|302.1|302.3|302.1|621
1738338100000|2025-01-31 15:41:40|302.6|302.3|302.9|302.6|303|302.6|302.6|302.3|989
1738338110000|2025-01-31 15:41:50|303||302.9||303||302.9||0
1738338120000|2025-01-31 15:42:00|303|302.5|302.8|302.5|303|302.5|302.8|302.5|597
1738338130000|2025-01-31 15:42:10|302.7||302.7||302.7||302.7||0
1738338150000|2025-01-31 15:42:30|302.6||302.7||302.7||302.6||22
1738338180000|2025-01-31 15:43:00||302.4||302.4||302.4||302.4|225
1738338230000|2025-01-31 15:43:50||302.5||302.5||302.5||302.5|0
1738338240000|2025-01-31 15:44:00|302.8||302.8||302.8||302.8||417
1738338300000|2025-01-31 15:45:00||302.6||302.6||302.6||302.6|0
1738338390000|2025-01-31 15:46:30|||||||||479
1738338400000|2025-01-31 15:46:40|||||||||479
1738338420000|2025-01-31 15:47:00|||||||||606
1738338440000|2025-01-31 15:47:20|302.7|302.5|302.7|302.5|302.7|302.5|302.7|302.5|553
1738338480000|2025-01-31 15:48:00|303|302.6|303|302.8|303|302.8|303|302.6|98
1738338550000|2025-01-31 15:49:10|303.1|302.9|303.1|302.9|303.1|303|303.1|302.9|125
1738338560000|2025-01-31 15:49:20|||||||||486
1738338600000|2025-01-31 15:50:00|302.9|302.7|302.9|302.7|302.9|302.7|302.9|302.7|176
1738338610000|2025-01-31 15:50:10|302.8|302.6|302.8|302.6|302.8|302.6|302.8|302.6|4
1738338630000|2025-01-31 15:50:30|302.7||302.7||302.7||302.7||80
1738338640000|2025-01-31 15:50:40||302.5||302.5||302.5||302.5|76
1738338680000|2025-01-31 15:51:20|302.5|302.4|302.5|302.4|302.5|302.4|302.5|302.4|310
1738338710000|2025-01-31 15:51:50||302.3||302.4||302.4||302.3|1216
1738338720000|2025-01-31 15:52:00|302.4|302.3|302.4|302.3|302.4|302.3|302.4|302.3|340
1738338730000|2025-01-31 15:52:10||302.2||302.2||302.2||302.2|3
1738338740000|2025-01-31 15:52:20|302.6|302.4|302.7|302.4|302.7|302.4|302.6|302.4|5572
1738338750000|2025-01-31 15:52:30|302.8||302.7||302.8||302.7||0
1738338760000|2025-01-31 15:52:40|302.5|302.3|302.5|302.3|302.5|302.3|302.5|302.3|94
1738338770000|2025-01-31 15:52:50|302.4|302.1|302.3|302|302.4|302.1|302.3|302|608
1738338780000|2025-01-31 15:53:00|||||||||727
1738338790000|2025-01-31 15:53:10|302.4|302.1|302.4|302.1|302.4|302.1|302.4|302.1|480
1738338800000|2025-01-31 15:53:20||302||302||302||302|0
1738338810000|2025-01-31 15:53:30|302.2||302.2||302.2||302.2||195
1738338820000|2025-01-31 15:53:40|302.1|301.9|302.1|301.9|302.1|301.9|302.1|301.9|6
1738338840000|2025-01-31 15:54:00|||||||||50
1738338860000|2025-01-31 15:54:20|||||||||389
1738338880000|2025-01-31 15:54:40|302||302.2||302.2||302||435
1738338890000|2025-01-31 15:54:50||302||302||302||302|153
1738338900000|2025-01-31 15:55:00||301.9||301.9||301.9||301.9|0
1738338910000|2025-01-31 15:55:10||302||302||302||302|196
1738338940000|2025-01-31 15:55:40|302.1|301.9|302|301.9|302.1|301.9|302|301.9|24
1738338950000|2025-01-31 15:55:50|||||||||118
1738338980000|2025-01-31 15:56:20|||||||||18682
1738338990000|2025-01-31 15:56:30|302.3|302.1|302.2|301.9|302.3|302.1|302.2|301.9|1004
1738339000000|2025-01-31 15:56:40|302.1|301.8|302|301.8|302.1|301.8|302|301.8|487
1738339010000|2025-01-31 15:56:50|301.9|301.7|301.7|301.6|301.9|301.7|301.7|301.6|798
1738339020000|2025-01-31 15:57:00|301.9||301.9||301.9||301.9||48
1738339060000|2025-01-31 15:57:40|||||||||1
1738339070000|2025-01-31 15:57:50|301.8|301.5|301.8|301.5|301.8|301.5|301.8|301.5|77
1738339100000|2025-01-31 15:58:20||301.6||301.6||301.6||301.6|0
1738339110000|2025-01-31 15:58:30|||||||||1974
1738339120000|2025-01-31 15:58:40|301.7|301.5|301.7|301.5|301.7|301.5|301.7|301.5|1108
1738339130000|2025-01-31 15:58:50|||||||||23
1738339140000|2025-01-31 15:59:00|||||||||473
1738339150000|2025-01-31 15:59:10|301.8||301.8||301.8||301.8||644
1738339160000|2025-01-31 15:59:20|||||||||6
1738339230000|2025-01-31 16:00:30|301.4|301.3|301.6|301.4|301.6|301.4|301.4|301.2|1812
1738339250000|2025-01-31 16:00:50|301.7|301.5|301.7|301.5|301.7|301.5|301.7|301.5|610
1738339260000|2025-01-31 16:01:00||301.4||301.5||301.5||301.4|0
1738339280000|2025-01-31 16:01:20|||||||||162
1738339290000|2025-01-31 16:01:30|||||||||496
1738339300000|2025-01-31 16:01:40|301.8||301.8||301.8||301.8||452
1738339310000|2025-01-31 16:01:50|301.7|301.2|301.8|301.6|301.8|301.6|301.5|301.2|1125
1738339320000|2025-01-31 16:02:00|||||||||2000
1738339340000|2025-01-31 16:02:20|||||||||622
1738339400000|2025-01-31 16:03:20|||||||||483
1738339410000|2025-01-31 16:03:30|||||||||1500
1738339440000|2025-01-31 16:04:00|301.9|301.7|301.9|301.7|301.9|301.7|301.9|301.7|64
1738339450000|2025-01-31 16:04:10|301.8|301.6|301.8|301.6|301.8|301.6|301.8|301.6|2543
1738339480000|2025-01-31 16:04:40|302.1|301.9|302.1|301.9|302.1|301.9|302.1|301.9|471
1738339500000|2025-01-31 16:05:00|||||||||422
1738339520000|2025-01-31 16:05:20|301.8|301.6|301.8|301.6|301.8|301.6|301.8|301.6|648
1738339530000|2025-01-31 16:05:30|301.9|301.7|301.8|301.7|301.9|301.7|301.8|301.7|3030
1738339540000|2025-01-31 16:05:40|301.9|301.9|302.3|301.9|302.3|301.9|301.9|301.9|872
1738339550000|2025-01-31 16:05:50|302.1||302.1||302.1||302.1||209
1738339570000|2025-01-31 16:06:10|||||||||246
1738339610000|2025-01-31 16:06:50|||||||||497
1738339620000|2025-01-31 16:07:00|||||||||260
1738339670000|2025-01-31 16:07:50|||||||||1154
1738339700000|2025-01-31 16:08:20|301.9|301.8|301.9|301.8|301.9|301.8|301.9|301.8|1125
1738339710000|2025-01-31 16:08:30||301.7||301.7||301.7||301.7|97
1738339730000|2025-01-31 16:08:50|301.8||301.8||301.8||301.8||1426
1738339750000|2025-01-31 16:09:10|||||||||366
1738339790000|2025-01-31 16:09:50|301.7|301.6|301.7|301.6|301.7|301.6|301.7|301.6|187
1738339800000|2025-01-31 16:10:00|||||||||1375
1738339810000|2025-01-31 16:10:10|301.6|301.5|301.6|301.5|301.6|301.5|301.6|301.5|4013
1738339830000|2025-01-31 16:10:30|||||||||316
1738339840000|2025-01-31 16:10:40|||||||||820
1738339860000|2025-01-31 16:11:00|301.5|301.4|301.5|301.3|301.5|301.4|301.4|301.3|2408
1738339870000|2025-01-31 16:11:10|301.3|301.2|301.2|301|301.3|301.2|301.2|301|196
1738339880000|2025-01-31 16:11:20|301.1||301.1||301.1||301.1||1656
1738339890000|2025-01-31 16:11:30|||||||||159
1738339900000|2025-01-31 16:11:40|301.4|301.3|301.4|301.3|301.4|301.3|301.4|301.3|303
1738339910000|2025-01-31 16:11:50|301.5|301.4|301.7|301.5|301.7|301.5|301.5|301.4|777
1738339970000|2025-01-31 16:12:50|||||||||226
1738339990000|2025-01-31 16:13:10|||||||||676
1738340060000|2025-01-31 16:14:20|||||||||665
1738340070000|2025-01-31 16:14:30|||||||||821
1738340110000|2025-01-31 16:15:10|||||||||853
1738340120000|2025-01-31 16:15:20|301.6|301.4|301.5|301.4|301.6|301.4|301.5|301.4|300
1738340130000|2025-01-31 16:15:30|301.6|301.6|301.9|301.6|301.9|301.7|301.6|301.6|936
1738340230000|2025-01-31 16:17:10|||||||||656
1738340280000|2025-01-31 16:18:00|||||||||385
1738340290000|2025-01-31 16:18:10|301.8||301.8||301.8||301.8||24
1738340300000|2025-01-31 16:18:20||301.7||301.6||301.7||301.6|761
1738340360000|2025-01-31 16:19:20|||||||||164
1738340370000|2025-01-31 16:19:30|||||||||713
1738340380000|2025-01-31 16:19:40|||||||||309
1738340440000|2025-01-31 16:20:40|||||||||853
1738340450000|2025-01-31 16:20:50||301.7||301.7||301.7||301.7|300
1738340460000|2025-01-31 16:21:00|302.1|302|302.3|302.1|302.3|302.1|302.1|301.9|2534
1738340470000|2025-01-31 16:21:10|302.5|302.3|302.3|302.1|302.5|302.3|302.3|302.1|741
1738340480000|2025-01-31 16:21:20|302.4||302.4||302.4||302.4||0
1738340490000|2025-01-31 16:21:30|||||||||2722
1738340500000|2025-01-31 16:21:40|302.1|302|302.1|302|302.1|302|302.1|302|1039
1738340510000|2025-01-31 16:21:50|302.2||302.2||302.2||302.2||0
1738340520000|2025-01-31 16:22:00|302.1|301.9|302|301.7|302.1|301.9|302|301.7|3933
1738340530000|2025-01-31 16:22:10|301.9|301.8|301.9|301.7|301.9|301.8|301.9|301.7|1111
1738340560000|2025-01-31 16:22:40|302|301.8|302|301.8|302|301.8|302|301.8|27315
1738340590000|2025-01-31 16:23:10|301.7|301.5|301.6|301.5|301.7|301.5|301.6|301.5|660
1738340600000|2025-01-31 16:23:20|||||||||170
1738340610000|2025-01-31 16:23:30|301.4|301.3|301.4|301.3|301.4|301.3|301.4|301.3|70
1738340620000|2025-01-31 16:23:40|301.5|301.4|301.7|301.5|301.7|301.6|301.5|301.4|712
1738340640000|2025-01-31 16:24:00|||||||||32905
1738340650000|2025-01-31 16:24:10|||||||||411
1738340660000|2025-01-31 16:24:20|||||||||188
1738340670000|2025-01-31 16:24:30|||||||||484
1738340700000|2025-01-31 16:25:00|301.6|301.4|301.6|301.4|301.6|301.4|301.6|301.4|17
1738340710000|2025-01-31 16:25:10|301.5||301.5||301.5||301.5||2000
1738340720000|2025-01-31 16:25:20||301.3||301.3||301.3||301.3|508
1738340740000|2025-01-31 16:25:40|||||||||1646
1738340750000|2025-01-31 16:25:50|||||||||5608
1738340770000|2025-01-31 16:26:10|301.4|301.2|301.4|301.2|301.4|301.2|301.4|301.2|546
1738340790000|2025-01-31 16:26:30|301.3|301.1|301.3|301.1|301.3|301.1|301.3|301.1|198
1738340800000|2025-01-31 16:26:40|||||||||5292
1738340810000|2025-01-31 16:26:50|301.6|301.5|301.6|301.5|301.6|301.5|301.6|301.5|1413
1738340820000|2025-01-31 16:27:00||301.4||301.4||301.4||301.4|3461
1738340830000|2025-01-31 16:27:10|||||||||3308
1738340840000|2025-01-31 16:27:20|301.7|301.5|301.7|301.5|301.7|301.5|301.7|301.5|1293
1738340850000|2025-01-31 16:27:30|301.6|301.4|301.6|301.4|301.6|301.4|301.6|301.4|4027
1738340860000|2025-01-31 16:27:40|301.7||301.6||301.7||301.6||0
1738340870000|2025-01-31 16:27:50|||||||||6590
1738340880000|2025-01-31 16:28:00|301.7|301.5|301.9|301.7|302.1|301.8|301.7|301.5|4155
1738340890000|2025-01-31 16:28:10|301.8||301.9||301.9||301.8||297
1738340900000|2025-01-31 16:28:20|301.8|301.6|301.9|301.6|301.9|301.6|301.8|301.6|310
1738340920000|2025-01-31 16:28:40|301.8||301.8||301.8||301.8||2
1738340940000|2025-01-31 16:29:00|||||||||34
1738340950000|2025-01-31 16:29:10|302.2|301.9|302.1|301.9|302.2|301.9|302.1|301.9|4788
1738340970000|2025-01-31 16:29:30|||||||||600
1738340980000|2025-01-31 16:29:40|302|301.8|302.1|301.8|302.1|301.8|302|301.8|13
1738340990000|2025-01-31 16:29:50|302.2||302.3||302.3||302.1||4013
1738569620000|2025-02-03 08:00:20|300.9|295.4|299.6|295.4|300.9|295.4|299.6|295.4|211
1738569630000|2025-02-03 08:00:30|299.5|295.5|298.8|295.5|299.5|295.5|298.8|295.5|3218
1738569640000|2025-02-03 08:00:40|298.7||298.7||298.9||298.5||0
1738569650000|2025-02-03 08:00:50|||||||||2500
1738569660000|2025-02-03 08:01:00|297.9|296|297.8|295.8|297.9|296|297.8|295.8|4424
1738569670000|2025-02-03 08:01:10|294.5|292.2|294.3|292.2|294.6|292.2|294.3|292.2|2653
1738569680000|2025-02-03 08:01:20|||||||||169
1738569690000|2025-02-03 08:01:30|291.2|287.8|291.2|287.8|291.2|287.8|291.2|287.8|1227
1738569700000|2025-02-03 08:01:40|291.1|288|291.1|288|291.1|288|291.1|288|1466
1738569710000|2025-02-03 08:01:50|291.7|288.2|291.7|290|291.7|290|291.7|288.2|292
1738569720000|2025-02-03 08:02:00|292.4|290.8|293.3|291.1|293.3|291.3|292.4|290.2|1523
1738569730000|2025-02-03 08:02:10|293.7|292.2|292.6|289.4|293.7|292.3|292.6|289.2|4481
1738569740000|2025-02-03 08:02:20||289.8||290.3||290.3||289.8|10000
1738569750000|2025-02-03 08:02:30||289.9||289.9||289.9||289.9|0
1738569760000|2025-02-03 08:02:40||289.6||289.4||289.6||289.4|2499
1738569770000|2025-02-03 08:02:50|292.5|289.6|292.5|289.1|292.5|290|292.5|288.4|11675
1738569780000|2025-02-03 08:03:00|292.4|288.9|292|288.9|292.4|288.9|292|288.9|2000
1738569790000|2025-02-03 08:03:10|||||||||2011
1738569800000|2025-02-03 08:03:20|289.8|288.3|289.8|288.3|289.8|288.3|289.8|288.3|7868
1738569810000|2025-02-03 08:03:30|291.5|289.1|291.5|289.8|291.5|289.8|291.5|288.5|1458
1738569840000|2025-02-03 08:04:00|||||||||875
1738569850000|2025-02-03 08:04:10|||||||||2000
1738569870000|2025-02-03 08:04:30|||||||||4086
1738569900000|2025-02-03 08:05:00|291.4||291.4||291.4||291.4||1037
1738569910000|2025-02-03 08:05:10||290.2||290.3||290.3||290.2|423
1738569920000|2025-02-03 08:05:20|||||||||806
1738569930000|2025-02-03 08:05:30|||||||||681
1738569940000|2025-02-03 08:05:40|||||||||386
1738569960000|2025-02-03 08:06:00|||||||||8
1738569970000|2025-02-03 08:06:10|||||||||13
1738569980000|2025-02-03 08:06:20|||||||||401
1738570010000|2025-02-03 08:06:50||290.4||290.4||290.4||290.4|0
1738570020000|2025-02-03 08:07:00|||||||||166
1738570050000|2025-02-03 08:07:30|||||||||410
1738570060000|2025-02-03 08:07:40|||||||||285
1738570070000|2025-02-03 08:07:50|290.6|289.8|291.1|290.3|291.4|290.5|290.5|289.8|1094
1738570080000|2025-02-03 08:08:00||290.4||290.7||290.7||290.4|3480
1738570090000|2025-02-03 08:08:10|||||||||985
1738570100000|2025-02-03 08:08:20|||||||||22
1738570110000|2025-02-03 08:08:30|290.8|290.4|291.1|290.4|291.1|290.4|290.8|290.4|1080
1738570120000|2025-02-03 08:08:40|291|290.3|290.2|289.7|291|290.3|290.1|289.7|2513
1738570140000|2025-02-03 08:09:00|||||||||165
1738570160000|2025-02-03 08:09:20|||||||||165
1738570180000|2025-02-03 08:09:40|||||||||2581
1738570190000|2025-02-03 08:09:50|290|289.8|290.2|289.8|290.2|289.8|290|289.8|1205
1738570200000|2025-02-03 08:10:00|289.9|289.9|289.3|288.9|289.9|289.9|289|288.3|1751
1738570210000|2025-02-03 08:10:10|290.3|289.2|289.8|289.3|290.5|290|289.8|289.2|806
1738570220000|2025-02-03 08:10:20|289.7||289.7||289.7||289.7||0
1738570230000|2025-02-03 08:10:30|289.6|288.8|289.7|288.5|289.7|288.8|289.6|288.4|1378
1738570240000|2025-02-03 08:10:40||288.6||288.6||288.6||288.6|0
1738570250000|2025-02-03 08:10:50||288.7||289||289||288.7|143
1738570260000|2025-02-03 08:11:00|289.8|289.2|289.8|289.3|289.8|289.3|289.8|289.2|2982
1738570270000|2025-02-03 08:11:10||289.2||289.3||289.3||289.2|14
1738570290000|2025-02-03 08:11:30|289.6|288.8|289.8|288.9|289.8|288.9|289.6|288.8|3383
1738570300000|2025-02-03 08:11:40|290.1|289|290.1|289.4|290.1|289.5|289.8|289|4372
1738570310000|2025-02-03 08:11:50|289.8||289.8||289.8||289.8||4078
1738570320000|2025-02-03 08:12:00|289.6|288.9|289.8|288.9|289.8|288.9|289.6|288.9|1777
1738570330000|2025-02-03 08:12:10|290.1|289|290.1|289.4|290.1|289.4|290.1|289|4167
1738570340000|2025-02-03 08:12:20|290.4|290.1|290.4|290.1|290.4|290.1|290.4|290.1|385
1738570360000|2025-02-03 08:12:40|290.5|290.2|290.3|290|290.5|290.2|290.3|290|417
1738570370000|2025-02-03 08:12:50||289.7||289.7||289.7||289.7|1810
1738570380000|2025-02-03 08:13:00|290.1|288.6|289.9|288.6|290.1|288.6|289.9|288.6|409
1738570390000|2025-02-03 08:13:10||288.7||288.7||288.7||288.7|1707
1738570420000|2025-02-03 08:13:40|289.8|288.6|289.8|288.5|289.8|288.6|289.8|288.4|0
1738570440000|2025-02-03 08:14:00||288.4||288.4||288.4||288.4|410
1738570450000|2025-02-03 08:14:10|||||||||8398
1738570480000|2025-02-03 08:14:40|||||||||1247
1738570490000|2025-02-03 08:14:50|289.7|288.2|289|287.9|289.7|288.2|289|287.6|220
1738570500000|2025-02-03 08:15:00||288.9||288.9||288.9||288.9|0
1738570510000|2025-02-03 08:15:10|288.9|288.2|288.8|287.9|288.9|288.2|288.8|287.9|1108
1738570520000|2025-02-03 08:15:20|288.4|287.6|288.3|287.6|288.4|287.6|288.3|287.6|4421
1738570530000|2025-02-03 08:15:30||287.7||287.8||287.8||287.7|1746
1738570540000|2025-02-03 08:15:40|288.8|288.3|288.3|287.9|288.8|288.3|288.3|287.9|1128
1738570550000|2025-02-03 08:15:50|288.7|288.1|288.8|288.3|288.8|288.3|288.7|288.1|396
1738570590000|2025-02-03 08:16:30|289.1|288.2|290.8|290.2|291.1|290.6|289.1|288.2|4196
1738570600000|2025-02-03 08:16:40||290.3||290.2||290.3||290.2|16
1738570610000|2025-02-03 08:16:50|||||||||10000
1738570640000|2025-02-03 08:17:20|||||||||35
1738570650000|2025-02-03 08:17:30|291.1|290.3|291.1|290.8|291.1|290.8|291.1|290.2|626
1738570660000|2025-02-03 08:17:40|||||||||1510
1738570670000|2025-02-03 08:17:50|||||||||179
1738570690000|2025-02-03 08:18:10|||||||||1721
1738570700000|2025-02-03 08:18:20|||||||||1
1738570710000|2025-02-03 08:18:30||290.6||290.6||290.6||290.6|20
1738570720000|2025-02-03 08:18:40|||||||||2
1738570740000|2025-02-03 08:19:00|||||||||1
1738570770000|2025-02-03 08:19:30|||||||||4
1738570800000|2025-02-03 08:20:00|||||||||3432
1738570810000|2025-02-03 08:20:10||290.7||290.6||290.7||290.6|1977
1738570820000|2025-02-03 08:20:20|||||||||41
1738570830000|2025-02-03 08:20:30|290.9|290.1|290.9|290.1|290.9|290.1|290.9|290.1|787
1738570840000|2025-02-03 08:20:40||290.2||290.2||290.2||290.1|0
1738570850000|2025-02-03 08:20:50||290.1||290.1||290.2||290.1|885
1738570870000|2025-02-03 08:21:10|291.6|290.9|291.6|290.9|291.6|290.9|291.6|290.9|10805
1738570880000|2025-02-03 08:21:20|291.9|291.3|291.9|291.4|291.9|291.4|291.9|291.3|1893
1738570890000|2025-02-03 08:21:30||291.3||291.3||291.3||291.3|0
1738570900000|2025-02-03 08:21:40|||||||||363
1738570910000|2025-02-03 08:21:50|||||||||2741
1738570920000|2025-02-03 08:22:00|293.8|291.5|293.8|292.8|293.8|292.8|293.8|291.5|694
1738570930000|2025-02-03 08:22:10|||||||||16
1738570940000|2025-02-03 08:22:20|||||||||80
1738570950000|2025-02-03 08:22:30|293.4|292.6|293.6|292.6|293.6|292.6|293.4|292.6|351
1738570960000|2025-02-03 08:22:40|||||||||169
1738570970000|2025-02-03 08:22:50|||||||||1191
1738570990000|2025-02-03 08:23:10|293.8|293|293.8|293|293.8|293|293.8|293|482
1738571010000|2025-02-03 08:23:30|||||||||3245
1738571020000|2025-02-03 08:23:40||292.9||292.9||292.9||292.9|340
1738571030000|2025-02-03 08:23:50||292.8||292.8||292.8||292.8|800
1738571040000|2025-02-03 08:24:00|||||||||1
1738571050000|2025-02-03 08:24:10|294.5|292.9|294.3|293.2|294.5|293.3|294.3|292.9|292
1738571070000|2025-02-03 08:24:30|||||||||340
1738571080000|2025-02-03 08:24:40|293.3|293.3|293.3|292.4|293.3|293.3|293.3|292.4|359
1738571090000|2025-02-03 08:24:50|||||||||95
1738571120000|2025-02-03 08:25:20|||||||||50
1738571140000|2025-02-03 08:25:40|292.9|292.3|292.9|292.3|292.9|292.3|292.9|292.3|292
1738571150000|2025-02-03 08:25:50||292.4||292.4||292.4||292.4|20
1738571170000|2025-02-03 08:26:10|292.7|292.3|292.7|292.3|292.7|292.3|292.7|292.3|725
1738571180000|2025-02-03 08:26:20|||||||||34
1738571200000|2025-02-03 08:26:40||292.4||292.4||292.4||292.4|0
1738571240000|2025-02-03 08:27:20|291.8|291.2|291.7|291.2|291.8|291.2|291.7|291.2|3659
1738571250000|2025-02-03 08:27:30|291.5|291.3|291.5|290.9|291.5|291.3|291.5|290.9|72
1738571260000|2025-02-03 08:27:40|291.3|291.1|291.3|290.9|291.3|291.1|291.3|290.9|1005
1738571270000|2025-02-03 08:27:50|291.2|291.2|291.1|290.8|291.2|291.2|291.1|290.8|927
1738571310000|2025-02-03 08:28:30|||||||||348
1738571320000|2025-02-03 08:28:40|291.5|291.1|291.4|290.9|291.5|291.1|291.4|290.9|355
1738571330000|2025-02-03 08:28:50|291.5|291|291.7|291.3|291.7|291.4|291.5|291|814
1738571340000|2025-02-03 08:29:00||291.4||291.4||291.4||291.3|0
1738571350000|2025-02-03 08:29:10|292.5|291.9|292.5|291.9|292.5|291.9|292.5|291.9|177
1738571360000|2025-02-03 08:29:20|||||||||3396
1738571380000|2025-02-03 08:29:40|292.4||292.5||292.5||292.4||0
1738571390000|2025-02-03 08:29:50|||||||||1709
1738571400000|2025-02-03 08:30:00||292||291.9||292||291.9|1478
1738571410000|2025-02-03 08:30:10|||||||||37
1738571430000|2025-02-03 08:30:30|||||||||780
1738571440000|2025-02-03 08:30:40|291.9|291.5|291.9|291.2|291.9|291.5|291.9|291.1|1281
1738571450000|2025-02-03 08:30:50||291.3||291.4||291.4||291.3|8
1738571460000|2025-02-03 08:31:00|292.4|291.7|292.5|291.7|292.5|291.7|292.4|291.7|196
1738571500000|2025-02-03 08:31:40||291.8||291.8||291.8||291.8|0
1738571540000|2025-02-03 08:32:20||291.9||291.9||291.9||291.9|3
1738571580000|2025-02-03 08:33:00|||||||||411
1738571590000|2025-02-03 08:33:10|293.1|292.6|293.1|292.6|293.1|292.6|293.1|292.6|4999
1738571640000|2025-02-03 08:34:00|||||||||897
1738571650000|2025-02-03 08:34:10|293.7|293.2|293.7|293.2|293.7|293.2|293.7|293.2|62
1738571660000|2025-02-03 08:34:20|||||||||2500
1738571670000|2025-02-03 08:34:30|294|293.7|294|293.7|294|293.7|294|293.7|2165
1738571680000|2025-02-03 08:34:40|293.9|293.4|294|293.4|294|293.4|293.9|293.4|352
1738571690000|2025-02-03 08:34:50|294.2|293.5|294.2|293.8|294.2|293.8|294.2|293.5|2930
1738571700000|2025-02-03 08:35:00|294|293.4|293.6|293.2|294|293.4|293.6|293.2|6171
1738571710000|2025-02-03 08:35:10||293.3||293.2||293.3||293.2|1174
1738571750000|2025-02-03 08:35:50|293.2|292.7|293.1|292.6|293.2|292.7|293.1|292.6|521
1738571770000|2025-02-03 08:36:10|293.2||293.2||293.2||293.2||3
1738571780000|2025-02-03 08:36:20||292.7||292.7||292.7||292.7|7105
1738571790000|2025-02-03 08:36:30|293.5|293.2|293.5|293.2|293.5|293.2|293.5|293.2|33816
1738571800000|2025-02-03 08:36:40|294|293.5|294|293.4|294|293.5|294|293.4|614
1738571820000|2025-02-03 08:37:00||293.5||293.5||293.5||293.5|290
1738571850000|2025-02-03 08:37:30|293.7|293.2|293.7|293.2|293.7|293.2|293.7|293.2|406
1738571870000|2025-02-03 08:37:50|||||||||6
1738571900000|2025-02-03 08:38:20|293.4|293.1|293.5|293|293.7|293.2|293.4|293|2413
1738571910000|2025-02-03 08:38:30||292.9||292.9||292.9||292.9|0
1738571970000|2025-02-03 08:39:30|293.4||293.4||293.4||293.4||195
1738571980000|2025-02-03 08:39:40|293.3||293.3||293.3||293.3||243
1738571990000|2025-02-03 08:39:50||293||293||293||293|848
1738572000000|2025-02-03 08:40:00|293.7|293.4|294.5|293.8|294.6|293.8|293.7|293.4|912
1738572010000|2025-02-03 08:40:10||293.9||293.9||293.9||293.9|20239
1738572020000|2025-02-03 08:40:20||294||294||294||294|877
1738572040000|2025-02-03 08:40:40|295.6|295|294.4|294.1|295.6|295|294.4|294|1551
1738572050000|2025-02-03 08:40:50|294.8|294.2|294.9|294.3|294.9|294.3|294.8|294.2|0
1738572070000|2025-02-03 08:41:10|294.8|294.2|294.8|294.2|294.8|294.2|294.8|294.2|24
1738572090000|2025-02-03 08:41:30|||||||||3
1738572100000|2025-02-03 08:41:40|||||||||10000
1738572110000|2025-02-03 08:41:50|294.7||294.7||294.7||294.7||900
1738572120000|2025-02-03 08:42:00||294.4||294.4||294.4||294.4|600
1738572130000|2025-02-03 08:42:10|294.8|294.3|295.2|294.7|295.2|294.7|294.8|294.3|4450
1738572160000|2025-02-03 08:42:40||294.8||294.8||294.8||294.8|0
1738572170000|2025-02-03 08:42:50|295||295||295||295||650
1738572190000|2025-02-03 08:43:10|294.9|294.6|294.9|294.4|294.9|294.6|294.9|294.4|913
1738572200000|2025-02-03 08:43:20|294.7|294.3|294.7|294.3|294.7|294.3|294.7|294.3|188
1738572210000|2025-02-03 08:43:30|294.5|294.2|294.5|294.1|294.5|294.2|294.5|294|198
1738572230000|2025-02-03 08:43:50|||||||||3
1738572240000|2025-02-03 08:44:00|||||||||84
1738572250000|2025-02-03 08:44:10|||||||||600
1738572270000|2025-02-03 08:44:30|294.4|293.9|294.2|293.7|294.4|293.9|294.2|293.7|6
1738572310000|2025-02-03 08:45:10|294.1|293.5|294|293.5|294.1|293.5|293.9|293.5|966
1738572320000|2025-02-03 08:45:20|||||||||5072
1738572340000|2025-02-03 08:45:40|294.2|294|294.5|294.3|294.5|294.3|294.2|294|1770
1738572350000|2025-02-03 08:45:50|||||||||2000
1738572360000|2025-02-03 08:46:00|||||||||288
1738572370000|2025-02-03 08:46:10||294.1||294.1||294.1||294.1|825
1738572390000|2025-02-03 08:46:30|294.7|294.3|294.7|294.3|294.7|294.3|294.7|294.3|94
1738572400000|2025-02-03 08:46:40|294.5||294.7||294.7||294.5||199
1738572480000|2025-02-03 08:48:00|294.2|293.7|294.2|293.7|294.2|293.7|294.2|293.7|108
1738572490000|2025-02-03 08:48:10|294|293.3|293.7|293.3|294|293.3|293.7|293.3|667
1738572500000|2025-02-03 08:48:20|293.8||294.1||294.1||293.8||30
1738572510000|2025-02-03 08:48:30|294||294||294||294||0
1738572540000|2025-02-03 08:49:00|||||||||1500
1738572550000|2025-02-03 08:49:10|293.9||293.9||293.9||293.9||2
1738572570000|2025-02-03 08:49:30|294||293.8||294||293.8||0
1738572580000|2025-02-03 08:49:40|||||||||1
1738572600000|2025-02-03 08:50:00|293.5|293|293|292.6|293.5|293|293|292.6|476
1738572610000|2025-02-03 08:50:10|||||||||8
1738572620000|2025-02-03 08:50:20||292.7||292.7||292.7||292.7|2
1738572630000|2025-02-03 08:50:30|293.3|292.8|293.3|292.9|293.3|293|293.3|292.8|1004
1738572640000|2025-02-03 08:50:40|293.2||293.2||293.2||293.2||877
1738572670000|2025-02-03 08:51:10|293.1|292.7|293.1|292.7|293.2|292.7|293.1|292.7|1866
1738572680000|2025-02-03 08:51:20|||||||||37260
1738572710000|2025-02-03 08:51:50|293.2|292.8|293.2|292.7|293.2|292.8|293.2|292.7|1036
1738572720000|2025-02-03 08:52:00|293.5|293.2|293.5|293.2|293.5|293.2|293.5|293.2|682
1738572740000|2025-02-03 08:52:20|293.4|293.3|294.2|293.7|294.2|293.7|293.4|293.3|479
1738572750000|2025-02-03 08:52:30||293.8||293.8||293.8||293.8|0
1738572760000|2025-02-03 08:52:40||293.9||293.8||293.9||293.8|407
1738572770000|2025-02-03 08:52:50|294.6|294.2|294.7|294.2|294.7|294.2|294.6|294.2|566
1738572790000|2025-02-03 08:53:10|||||||||1653
1738572870000|2025-02-03 08:54:30|294.5|294|294.5|294|294.5|294|294.5|294|557
1738572880000|2025-02-03 08:54:40|294.6||294.6||294.6||294.6||1158
1738572900000|2025-02-03 08:55:00|||||||||674
1738572950000|2025-02-03 08:55:50|||||||||2220
1738572960000|2025-02-03 08:56:00||294.1||294.1||294.1||294.1|4874
1738573010000|2025-02-03 08:56:50|||||||||674
1738573030000|2025-02-03 08:57:10|294.8|294.4|294.8|294.4|294.8|294.4|294.8|294.4|1635
1738573040000|2025-02-03 08:57:20|294.5|294|294.6|294|294.6|294|294.5|294|81
1738573050000|2025-02-03 08:57:30|||||||||20
1738573080000|2025-02-03 08:58:00|||||||||1600
1738573090000|2025-02-03 08:58:10|294.5||294.5||294.5||294.5||0
1738573120000|2025-02-03 08:58:40|||||||||675
1738573130000|2025-02-03 08:58:50|||||||||406
1738573170000|2025-02-03 08:59:30|294.3|293.9|294.2|293.7|294.5|293.9|294.2|293.7|1215
1738573190000|2025-02-03 08:59:50||293.6||293.5||293.7||293.5|1169
1738573200000|2025-02-03 09:00:00||293.4||293.4||293.4||293.4|500
1738573240000|2025-02-03 09:00:40|294.1||294.1||294.1||294.1||0
1738573250000|2025-02-03 09:00:50|||||||||189
1738573260000|2025-02-03 09:01:00||293.1||293||293.1||293|837
1738573310000|2025-02-03 09:01:50|293.6|292.9|293.6|292.9|293.6|292.9|293.6|292.9|956
1738573320000|2025-02-03 09:02:00|293.9|293|293.9|293.5|293.9|293.5|293.9|293|857
1738573330000|2025-02-03 09:02:10||293.6||293.6||293.6||293.5|0
1738573350000|2025-02-03 09:02:30|||||||||693
1738573360000|2025-02-03 09:02:40||293.8||293.8||293.8||293.8|0
1738573370000|2025-02-03 09:02:50|293.8|293.6|293.7|293.3|293.8|293.6|293.7|293.3|743
1738573380000|2025-02-03 09:03:00|293.8||293.7||293.8||293.7||0
1738573410000|2025-02-03 09:03:30|293.6||293.6||293.6||293.6||0
1738573420000|2025-02-03 09:03:40|293.5|293.2|293.4|293|293.5|293.2|293.4|293|996
1738573440000|2025-02-03 09:04:00||292.9||292.9||292.9||292.9|7000
1738573450000|2025-02-03 09:04:10|293.6|293.1|293.3|292.8|293.6|293.1|293.3|292.8|936
1738573470000|2025-02-03 09:04:30|293.4|292.9|293.4|292.9|293.4|292.9|293.4|292.9|303
1738573490000|2025-02-03 09:04:50|293.3||293.3||293.3||293.3||0
1738573500000|2025-02-03 09:05:00|293|292.6|293.3|293|293.3|293|293|292.6|323
1738573510000|2025-02-03 09:05:10|293.2||293.2||293.2||293.2||0
1738573520000|2025-02-03 09:05:20|293.1|292.8|293|292.7|293.2|292.8|293|292.7|188
1738573530000|2025-02-03 09:05:30|292.9|292.6|292.9|292.6|292.9|292.6|292.9|292.6|471
1738573550000|2025-02-03 09:05:50|||||||||2567
1738573580000|2025-02-03 09:06:20|||||||||80
1738573600000|2025-02-03 09:06:40|||||||||1744
1738573620000|2025-02-03 09:07:00|292.8|292.5|292.8|292.5|292.8|292.5|292.7|292.5|264
1738573640000|2025-02-03 09:07:20|293|292.7|293|292.7|293|292.7|293|292.7|472
1738573650000|2025-02-03 09:07:30|292.9||292.9||292.9||292.9||4
1738573690000|2025-02-03 09:08:10|||||||||1696
1738573700000|2025-02-03 09:08:20|||||||||1366
1738573710000|2025-02-03 09:08:30|292.8|292.6|292.9|292.6|292.9|292.6|292.8|292.6|54
1738573720000|2025-02-03 09:08:40||292.5||292.5||292.5||292.5|0
1738573730000|2025-02-03 09:08:50||292.4||292.4||292.4||292.4|0
1738573740000|2025-02-03 09:09:00|||||||||10000
1738573750000|2025-02-03 09:09:10|292.8|292.1|292.7|292.2|292.8|292.2|292.7|292.1|1775
1738573760000|2025-02-03 09:09:20|292.6|292|292.6|292.1|292.6|292.1|292.6|292|1016
1738573780000|2025-02-03 09:09:40|||||||||250
1738573790000|2025-02-03 09:09:50|||||||||170
1738573840000|2025-02-03 09:10:40|292.5||292.5||292.5||292.3||697
1738573910000|2025-02-03 09:11:50|||||||||2
1738573920000|2025-02-03 09:12:00|291.8|292|291.2|290.6|291.8|292|291.2|290.6|870
1738573970000|2025-02-03 09:12:50|291|290.4|290.9|290.2|291|290.4|290.9|290.2|400
1738573980000|2025-02-03 09:13:00|290.8|290.1|290.5|290.1|290.8|290.1|290.5|290.1|265
1738573990000|2025-02-03 09:13:10|||||||||416
1738574000000|2025-02-03 09:13:20|||||||||17
1738574010000|2025-02-03 09:13:30|||||||||500
1738574040000|2025-02-03 09:14:00|||||||||68024
1738574050000|2025-02-03 09:14:10|291|290.6|291.3|290.9|291.3|291|291|290.6|1127
1738574060000|2025-02-03 09:14:20|291.5|291.1|291.5|291.1|291.5|291.1|291.5|291.1|285
1738574070000|2025-02-03 09:14:30|291.4|291|291.4|291|291.4|291|291.4|291|330
1738574080000|2025-02-03 09:14:40|291.3|290.8|291.3|290.8|291.4|290.8|291.3|290.8|371
1738574090000|2025-02-03 09:14:50|291.4||291.4||291.4||291.4||578
1738574100000|2025-02-03 09:15:00|291.6|290.9|291.6|291.4|291.6|291.4|291.6|290.9|1549
1738574110000|2025-02-03 09:15:10|291.7||291.7||291.7||291.7||992
1738574140000|2025-02-03 09:15:40|291.9|291.6|292|291.8|292|291.8|291.9|291.4|1218
1738574150000|2025-02-03 09:15:50|291.9|291.5|291.8|291.4|291.9|291.7|291.8|291.4|2334
1738574160000|2025-02-03 09:16:00|291.7|291.1|291.6|291.1|291.7|291.1|291.5|291.1|1330
1738574170000|2025-02-03 09:16:10|291.5|291.4|291.6|291.1|291.6|291.4|291.3|291|1540
1738574180000|2025-02-03 09:16:20||291.3||291.3||291.3||291.3|0
1738574190000|2025-02-03 09:16:30|||||||||6430
1738574200000|2025-02-03 09:16:40|||||||||76
1738574230000|2025-02-03 09:17:10|291.7|291.4|291.8|291.6|291.8|291.6|291.7|291.4|795
1738574240000|2025-02-03 09:17:20|||||||||800
1738574250000|2025-02-03 09:17:30|292.1|291.9|292.1|291.9|292.1|291.9|292.1|291.9|1149
1738574270000|2025-02-03 09:17:50|292|291.7|292|291.6|292|291.7|292|291.6|415
1738574280000|2025-02-03 09:18:00|291.9|291.7|292.1|291.6|292.1|291.7|291.9|291.6|0
1738574290000|2025-02-03 09:18:10|292||292.1||292.1||292||0
1738574300000|2025-02-03 09:18:20|292||291.9||292||291.9||0
1738574330000|2025-02-03 09:18:50|291.8|291.5|291.8|291.5|291.8|291.5|291.8|291.5|404
1738574410000|2025-02-03 09:20:10|||||||||593
1738574440000|2025-02-03 09:20:40|||||||||18
1738574450000|2025-02-03 09:20:50|||||||||882
1738574540000|2025-02-03 09:22:20|||||||||600
1738574570000|2025-02-03 09:22:50|||||||||7
1738574590000|2025-02-03 09:23:10||291.6||291.5||291.6||291.5|139
1738574600000|2025-02-03 09:23:20|291.9|291.6|291.9|291.7|291.9|291.7|291.9|291.6|559
1738574610000|2025-02-03 09:23:30|||||||||373
1738574630000|2025-02-03 09:23:50|291.8|291.5|291.8|291.5|291.8|291.5|291.8|291.5|30
1738574710000|2025-02-03 09:25:10|292.3|292.2|292.3|292.2|292.3|292.2|292.3|292.2|719
1738574740000|2025-02-03 09:25:40||291.9||291.9||291.9||291.9|1421
1738574750000|2025-02-03 09:25:50|291.9|291.7|292.2|292|292.3|292|291.9|291.7|3518
1738574760000|2025-02-03 09:26:00|||||||||1700
1738574770000|2025-02-03 09:26:10|||||||||314
1738574790000|2025-02-03 09:26:30|||||||||858
1738574830000|2025-02-03 09:27:10|||||||||80
1738574840000|2025-02-03 09:27:20|||||||||14
1738574870000|2025-02-03 09:27:50|292.7|292.4|292.7|292.3|292.7|292.4|292.7|292.3|401
1738574890000|2025-02-03 09:28:10|||||||||1003
1738574920000|2025-02-03 09:28:40|||||||||11786
1738575000000|2025-02-03 09:30:00||292||292||292||292|25000
1738575020000|2025-02-03 09:30:20|293|292.3|293|292.3|293|292.3|293|292.3|27771
1738575060000|2025-02-03 09:31:00||292.8||292.3||292.8||292.3|592
1738575080000|2025-02-03 09:31:20||292.1||292.1||292.1||292.1|0
1738575100000|2025-02-03 09:31:40||292||292||292||292|0
1738575120000|2025-02-03 09:32:00||292.2||292.2||292.2||292.2|879
1738575130000|2025-02-03 09:32:10|||||||||3
1738575160000|2025-02-03 09:32:40|292.8||292.8||292.8||292.8||0
1738575170000|2025-02-03 09:32:50|292.7||292.7||292.7||292.7||0
1738575220000|2025-02-03 09:33:40|292.3|292.1|292.3|292|292.5|292.1|292.3|292|1068
1738575250000|2025-02-03 09:34:10||291.9||291.9||291.9||291.9|1092
1738575260000|2025-02-03 09:34:20||292||292||292||292|51
1738575270000|2025-02-03 09:34:30||291.9||291.9||291.9||291.9|0
1738575290000|2025-02-03 09:34:50||292||292||292||292|0
1738575300000|2025-02-03 09:35:00||291.9||291.9||291.9||291.9|0
1738575430000|2025-02-03 09:37:10|||||||||665
1738575440000|2025-02-03 09:37:20|||||||||880
1738575480000|2025-02-03 09:38:00|292.1|291.6|292|291.5|292.1|291.6|292|291.5|259
1738575510000|2025-02-03 09:38:30|291.9|291.3|291.9|291.2|291.9|291.3|291.9|291.2|634
1738575520000|2025-02-03 09:38:40||291.3||291.2||291.3||291.2|33
1738575540000|2025-02-03 09:39:00|291.8|291.3|291.8|291.2|291.8|291.3|291.8|291.2|663
1738575590000|2025-02-03 09:39:50|291.7|291.1|291.6|291.1|291.7|291.1|291.6|291.1|57
1738575610000|2025-02-03 09:40:10|291.4|290.9|291.4|290.9|291.4|290.9|291.4|290.9|150
1738575670000|2025-02-03 09:41:10|291.3||291.3||291.3||291.3||581
1738575690000|2025-02-03 09:41:30|||||||||1000
1738575800000|2025-02-03 09:43:20|||||||||3
1738575850000|2025-02-03 09:44:10|||||||||1707
1738575870000|2025-02-03 09:44:30|||||||||302
1738575890000|2025-02-03 09:44:50|291.4|291.1|291.4|291.2|291.4|291.2|291.4|291.1|436
1738575900000|2025-02-03 09:45:00|291.3|290.9|291.3|291|291.3|291.1|291.2|290.9|97
1738575920000|2025-02-03 09:45:20|||||||||608
1738575930000|2025-02-03 09:45:30|291.7|291.6|291.7|291.5|291.7|291.6|291.7|291.5|1681
1738575940000|2025-02-03 09:45:40|291.4|291.1|291.4|291.1|291.4|291.1|291.4|291.1|2467
1738575960000|2025-02-03 09:46:00||291||291||291||291|0
1738575980000|2025-02-03 09:46:20|||||||||2000
1738576030000|2025-02-03 09:47:10|||||||||11
1738576040000|2025-02-03 09:47:20|291.7|291.1|291.7|291.3|291.7|291.3|291.7|291.1|583
1738576080000|2025-02-03 09:48:00|291.6||291.6||291.6||291.6||290
1738576090000|2025-02-03 09:48:10|291.5|291|291.4|290.9|291.5|291|291.4|290.9|705
1738576100000|2025-02-03 09:48:20|||||||||41
1738576120000|2025-02-03 09:48:40|||||||||500
1738576130000|2025-02-03 09:48:50|||||||||100
1738576140000|2025-02-03 09:49:00|||||||||17
1738576210000|2025-02-03 09:50:10|291.3|291|291.4|290.9|291.4|291|291.3|290.9|63
1738576300000|2025-02-03 09:51:40|||||||||609
1738576320000|2025-02-03 09:52:00|291.2|290.6|291|290.6|291.2|290.6|291|290.6|17
1738576340000|2025-02-03 09:52:20|290.9|290.5|290.6|290.1|290.9|290.5|290.6|290.1|220
1738576350000|2025-02-03 09:52:30|290.4|290.2|290.3|290|290.4|290.3|290.1|290|4591
1738576360000|2025-02-03 09:52:40|290.2|290.1|290.7|290.4|290.7|290.4|290.2|290.1|890
1738576490000|2025-02-03 09:54:50|290.6|290.1|290.4|290.1|290.6|290.1|290.4|290.1|364
1738576510000|2025-02-03 09:55:10|||||||||2374
1738576540000|2025-02-03 09:55:40|290.6|290.3|290.6|290.3|290.6|290.3|290.6|290.3|1357
1738576560000|2025-02-03 09:56:00||290.4||290.4||290.4||290.4|0
1738576570000|2025-02-03 09:56:10|290.7|290.5|290.7|290.5|290.7|290.5|290.7|290.5|863
1738576620000|2025-02-03 09:57:00|290.6|290.4|290.6|290.2|290.6|290.4|290.6|290.2|531
1738576680000|2025-02-03 09:58:00||290.3||290.2||290.3||290.2|199
1738576690000|2025-02-03 09:58:10|290.7||290.7||290.7||290.7||600
1738576700000|2025-02-03 09:58:20|||||||||600
1738576720000|2025-02-03 09:58:40|290.6||290.6||290.6||290.6||1368
1738576780000|2025-02-03 09:59:40|||||||||1000
1738576840000|2025-02-03 10:00:40|||||||||614
1738576850000|2025-02-03 10:00:50||290.3||290.3||290.3||290.3|0
1738576860000|2025-02-03 10:01:00|290.7|290.5|290.7|290.6|290.7|290.6|290.7|290.5|170
1738576880000|2025-02-03 10:01:20||290.5||290.5||290.5||290.5|273
1738576910000|2025-02-03 10:01:50||290.6||290.5||290.6||290.5|20
1738576920000|2025-02-03 10:02:00|291|290.6|291|290.6|291|290.6|291|290.6|542
1738576940000|2025-02-03 10:02:20|290.9|290.7|290.9|290.5|290.9|290.7|290.9|290.5|200
1738576960000|2025-02-03 10:02:40|290.8||290.8||290.8||290.8||23
1738576990000|2025-02-03 10:03:10|||||||||1
1738577000000|2025-02-03 10:03:20|290.7|290.2|290.5|290.2|290.7|290.2|290.5|290.2|100
1738577010000|2025-02-03 10:03:30|290.4|290.1|290.3|290.1|290.4|290.1|290.3|290|491
1738577020000|2025-02-03 10:03:40|||||||||852
1738577030000|2025-02-03 10:03:50||290||290.1||290.1||290|0
1738577040000|2025-02-03 10:04:00|290.4||290.4||290.4||290.4||596
1738577050000|2025-02-03 10:04:10|||||||||321
1738577060000|2025-02-03 10:04:20|||||||||188
1738577120000|2025-02-03 10:05:20|||||||||338
1738577130000|2025-02-03 10:05:30|||||||||20
1738577150000|2025-02-03 10:05:50|290.3|290|290.1|289.9|290.3|290|290.1|289.9|1451
1738577160000|2025-02-03 10:06:00|290.6|290.4|290.5|290|290.6|290.4|290.5|290|1591
1738577210000|2025-02-03 10:06:50|||||||||344
1738577220000|2025-02-03 10:07:00|||||||||24
1738577240000|2025-02-03 10:07:20|||||||||1500
1738577280000|2025-02-03 10:08:00|||||||||1962
1738577290000|2025-02-03 10:08:10|290.3|289.7|290.1|289.7|290.3|289.8|290.1|289.7|1159
1738577300000|2025-02-03 10:08:20|290.4|290|290.4|290.3|290.4|290.3|290.4|290|556
1738577310000|2025-02-03 10:08:30|290.5|290.1|290.5|290.1|290.5|290.1|290.5|290.1|101
1738577320000|2025-02-03 10:08:40|||||||||2
1738577330000|2025-02-03 10:08:50|||||||||172
1738577400000|2025-02-03 10:10:00||290.2||290.1||290.2||290.1|25
1738577420000|2025-02-03 10:10:20|290.3||290.3||290.3||290.3||490
1738577430000|2025-02-03 10:10:30|||||||||17
1738577460000|2025-02-03 10:11:00||289.9||289.9||289.9||289.9|35
1738577470000|2025-02-03 10:11:10|290.2|289.8|290.2|289.8|290.2|289.8|290.2|289.8|577
1738577500000|2025-02-03 10:11:40||289.7||289.7||289.7||289.7|0
1738577510000|2025-02-03 10:11:50||289.6||289.7||289.7||289.6|7
1738577520000|2025-02-03 10:12:00||289.8||289.8||289.8||289.8|0
1738577530000|2025-02-03 10:12:10|||||||||510
1738577540000|2025-02-03 10:12:20|||||||||1714
1738577580000|2025-02-03 10:13:00|||||||||11
1738577590000|2025-02-03 10:13:10|290.6|290.2|290.6|290.2|290.6|290.2|290.6|290.2|1215
1738577630000|2025-02-03 10:13:50||290.1||290.1||290.1||290.1|0
1738577640000|2025-02-03 10:14:00||290.2||290.2||290.2||290.2|0
1738577660000|2025-02-03 10:14:20|291.1|290.8|291|290.7|291.1|290.8|291|290.7|798
1738577700000|2025-02-03 10:15:00|||||||||34
1738577730000|2025-02-03 10:15:30|||||||||3178
1738577740000|2025-02-03 10:15:40|290.9|290.5|290.9|290.5|290.9|290.5|290.9|290.5|150
1738577750000|2025-02-03 10:15:50|290.8|290.6|290.8|290.5|290.8|290.6|290.8|290.5|22
1738577760000|2025-02-03 10:16:00|290.9|290.6|290.9|290.6|290.9|290.6|290.9|290.5|260
1738577770000|2025-02-03 10:16:10|291|290.5|291|290.5|291|290.5|291|290.5|5
1738577780000|2025-02-03 10:16:20||290.6||290.5||290.6||290.5|0
1738577830000|2025-02-03 10:17:10|290.9||291||291||290.9||885
1738577840000|2025-02-03 10:17:20|||||||||6834
1738577880000|2025-02-03 10:18:00|290.9|290.7|291.3|291|291.3|291|290.9|290.7|809
1738577900000|2025-02-03 10:18:20|||||||||123
1738577930000|2025-02-03 10:18:50||290.9||290.9||290.9||290.9|82
1738577980000|2025-02-03 10:19:40||291||291.1||291.1||291|0
1738577990000|2025-02-03 10:19:50|||||||||8
1738578000000|2025-02-03 10:20:00|||||||||1719
1738578020000|2025-02-03 10:20:20|291.8|291.3|291.8|291.3|291.8|291.3|291.8|291.3|736
1738578040000|2025-02-03 10:20:40|291.5||291.5||291.5||291.5||0
1738578060000|2025-02-03 10:21:00|291.9|291.4|291.9|291.3|291.9|291.4|291.9|291.3|1022
1738578080000|2025-02-03 10:21:20|||||||||3406
1738578090000|2025-02-03 10:21:30|291.6||291.6||291.6||291.6||411
1738578120000|2025-02-03 10:22:00|292.1|291.4|292.1|291.5|292.1|291.5|292.1|291.4|617
1738578130000|2025-02-03 10:22:10|291.9|291.6|291.9|291.6|291.9|291.6|291.9|291.6|23
1738578140000|2025-02-03 10:22:20||291.7||291.7||291.7||291.7|0
1738578150000|2025-02-03 10:22:30|292.1|291.6|292.1|291.7|292.1|291.7|292.1|291.6|996
1738578160000|2025-02-03 10:22:40|||||||||2
1738578170000|2025-02-03 10:22:50||291.8||291.8||291.8||291.8|0
1738578180000|2025-02-03 10:23:00||292||291.8||292||291.8|53
1738578220000|2025-02-03 10:23:40||291.7||291.7||291.7||291.7|1714
1738578230000|2025-02-03 10:23:50|292||292||292||292||264
1738578260000|2025-02-03 10:24:20|||||||||52
1738578270000|2025-02-03 10:24:30|||||||||3406
1738578290000|2025-02-03 10:24:50|||||||||3301
1738578300000|2025-02-03 10:25:00|290.9|291.4|290.8|290.5|290.9|291.4|290.7|290.3|121
1738578310000|2025-02-03 10:25:10|290.9||290.9||290.9||290.9||0
1738578320000|2025-02-03 10:25:20|290.8||290.8||290.8||290.8||11
1738578380000|2025-02-03 10:26:20|||||||||1000
1738578390000|2025-02-03 10:26:30|||||||||281
1738578410000|2025-02-03 10:26:50|||||||||281
1738578420000|2025-02-03 10:27:00|290.7|290.3|290.8|290.3|290.8|290.3|290.7|290.3|1072
1738578430000|2025-02-03 10:27:10|||||||||170
1738578460000|2025-02-03 10:27:40|290.7||290.7||290.7||290.7||0
1738578470000|2025-02-03 10:27:50|290.8||290.8||290.8||290.8||0
1738578540000|2025-02-03 10:29:00|||||||||20
1738578550000|2025-02-03 10:29:10|290.6||290.6||290.6||290.6||0
1738578600000|2025-02-03 10:30:00|290.5||290.5||290.5||290.5||3422
1738578610000|2025-02-03 10:30:10|290.6|290.4|290.6|290.4|290.6|290.4|290.6|290.4|454
1738578620000|2025-02-03 10:30:20|290.9|290.7|290.9|290.7|290.9|290.7|290.9|290.7|330
1738578630000|2025-02-03 10:30:30|291.2|291|290.9|290.6|291.2|291|290.9|290.6|1757
1738578640000|2025-02-03 10:30:40|||||||||982
1738578650000|2025-02-03 10:30:50|290.8|290.4|290.7|290.3|290.8|290.4|290.7|290.3|1825
1738578680000|2025-02-03 10:31:20|290.8|290.7|290.8|290.7|290.8|290.7|290.8|290.7|361
1738578690000|2025-02-03 10:31:30|290.9||290.9||290.9||290.9||374
1738578720000|2025-02-03 10:32:00|||||||||175
1738578810000|2025-02-03 10:33:30|||||||||245
1738578830000|2025-02-03 10:33:50|290.8|290.2|290.7|290.2|290.8|290.2|290.7|290.2|331
1738578860000|2025-02-03 10:34:20|||||||||342
1738578890000|2025-02-03 10:34:50|290.6|290.8|290.9|290.7|290.9|290.8|290.6|290.7|634
1738578910000|2025-02-03 10:35:10|||||||||884
1738579000000|2025-02-03 10:36:40|||||||||4216
1738579010000|2025-02-03 10:36:50|290.5|290.1|290.4|290|290.5|290.1|290.4|290|699
1738579090000|2025-02-03 10:38:10|289.9|289.8|290.1|289.6|290.1|289.8|289.9|289.6|482
1738579120000|2025-02-03 10:38:40|290.2|289.8|290.2|289.8|290.2|289.8|290.2|289.8|69
1738579150000|2025-02-03 10:39:10|290.6|290.3|290.6|290.3|290.6|290.3|290.6|290.3|210
1738579160000|2025-02-03 10:39:20|290.7||290.7||290.7||290.7||0
1738579200000|2025-02-03 10:40:00|290.6|290.6|290.9|290.6|290.9|290.6|290.6|290.6|240
1738579210000|2025-02-03 10:40:10|291|290.7|291.2|290.8|291.2|290.8|291|290.7|1230
1738579220000|2025-02-03 10:40:20|||||||||667
1738579230000|2025-02-03 10:40:30|||||||||885
1738579250000|2025-02-03 10:40:50|291.1|290.9|291.1|290.8|291.1|290.9|291.1|290.8|144
1738579260000|2025-02-03 10:41:00|||||||||123
1738579320000|2025-02-03 10:42:00|||||||||42
1738579340000|2025-02-03 10:42:20|||||||||1031
1738579370000|2025-02-03 10:42:50|291||291.1||291.1||291||0
1738579400000|2025-02-03 10:43:20|||||||||100
1738579430000|2025-02-03 10:43:50|||||||||170
1738579490000|2025-02-03 10:44:50|||||||||1
1738579500000|2025-02-03 10:45:00|290.7|290.6|290.6|290.1|290.7|290.6|290.6|290.1|360
1738579540000|2025-02-03 10:45:40|290.4|290|290.4|290|290.4|290|290.4|290|38
1738579550000|2025-02-03 10:45:50|290.2|289.7|290.3|289.9|290.3|289.9|290.1|289.6|1350
1738579560000|2025-02-03 10:46:00|290.2|290|290|289.5|290.2|290|290|289.5|1131
1738579570000|2025-02-03 10:46:10|||||||||10716
1738579580000|2025-02-03 10:46:20|289.9|289.3|290.1|289.8|290.1|289.8|289.8|289.3|106
1738579600000|2025-02-03 10:46:40|290|289.9|290.6|290.1|290.6|290.1|290|289.9|332
1738579620000|2025-02-03 10:47:00|290.9|290.2|290.9|290.7|290.9|290.7|290.9|290.2|916
1738579630000|2025-02-03 10:47:10|291.1||291||291.1||291||0
1738579640000|2025-02-03 10:47:20|291.1||291.1||291.1||291.1||0
1738579650000|2025-02-03 10:47:30|291||291.1||291.1||291||0
1738579660000|2025-02-03 10:47:40|290.9||290.9||290.9||290.9||27
1738579700000|2025-02-03 10:48:20|||||||||950
1738579710000|2025-02-03 10:48:30|||||||||29599
1738579730000|2025-02-03 10:48:50|||||||||50
1738579790000|2025-02-03 10:49:50|291.1|290.8|291.5|291.2|291.5|291.2|291.1|290.8|707
1738579830000|2025-02-03 10:50:30|||||||||714
1738579860000|2025-02-03 10:51:00|||||||||4000
1738579880000|2025-02-03 10:51:20||291.3||291.2||291.3||291.2|2283
1738579900000|2025-02-03 10:51:40|||||||||4002
1738579970000|2025-02-03 10:52:50|291.4|291|291.3|291|291.4|291|291.3|291|47
1738579980000|2025-02-03 10:53:00||290.9||290.9||290.9||290.9|981
1738580000000|2025-02-03 10:53:20|||||||||200
1738580020000|2025-02-03 10:53:40|291.2||291.2||291.2||291.2||0
1738580030000|2025-02-03 10:53:50|291.1||291.1||291.1||291.1||0
1738580050000|2025-02-03 10:54:10|||||||||1500
1738580070000|2025-02-03 10:54:30|||||||||168
1738580170000|2025-02-03 10:56:10|291|290.7|290.9|290.7|291|290.7|290.9|290.7|17457
1738580190000|2025-02-03 10:56:30|||||||||311
1738580200000|2025-02-03 10:56:40|290.8||290.8||290.8||290.8||1599
1738580220000|2025-02-03 10:57:00|||||||||165
1738580290000|2025-02-03 10:58:10|||||||||2
1738580300000|2025-02-03 10:58:20|||||||||341
1738580310000|2025-02-03 10:58:30|290.9|290.8|290.8|290.4|291|290.8|290.8|290.4|433
1738580320000|2025-02-03 10:58:40|290.7|290.3|290.6|290.3|290.7|290.3|290.6|290.3|201
1738580330000|2025-02-03 10:58:50|290.5|290.1|290.4|290|290.5|290.1|290.4|290|1729
1738580340000|2025-02-03 10:59:00|290.8|290.1|290.8|290.5|290.8|290.5|290.8|290.1|888
1738580350000|2025-02-03 10:59:10|||||||||72
1738580390000|2025-02-03 10:59:50|||||||||34195
1738580400000|2025-02-03 11:00:00|291|290.6|291|290.7|291|290.7|291|290.6|286
1738580420000|2025-02-03 11:00:20|||||||||260
1738580430000|2025-02-03 11:00:30|||||||||642
1738580440000|2025-02-03 11:00:40|||||||||1274
1738580490000|2025-02-03 11:01:30|||||||||3416
1738580510000|2025-02-03 11:01:50|290.8|290.4|290.9|290.5|290.9|290.5|290.8|290.4|1249
1738580520000|2025-02-03 11:02:00|290.8||290.8||290.8||290.8||0
1738580550000|2025-02-03 11:02:30|290.7||290.7||290.7||290.7||0
1738580570000|2025-02-03 11:02:50|||||||||6372
1738580580000|2025-02-03 11:03:00|290.5|289.9|290.5|289.9|290.5|289.9|290.5|289.9|4178
1738580590000|2025-02-03 11:03:10|290.3||290.1||290.3||290.1||0
1738580630000|2025-02-03 11:03:50|290.3|290.1|290.3|290.1|290.3|290.1|290.3|290.1|7735
1738580640000|2025-02-03 11:04:00|||||||||333
1738580680000|2025-02-03 11:04:40|290.2|289.9|290.3|289.9|290.3|289.9|290.2|289.9|24
1738580690000|2025-02-03 11:04:50|290.2||290.2||290.2||290.2||420
1738580710000|2025-02-03 11:05:10|||||||||24
1738580740000|2025-02-03 11:05:40|||||||||887
1738580760000|2025-02-03 11:06:00|290.1||290.1||290.1||290.1||0
1738580770000|2025-02-03 11:06:10|||||||||309
1738580820000|2025-02-03 11:07:00|||||||||44
1738580830000|2025-02-03 11:07:10|||||||||689
1738580850000|2025-02-03 11:07:30|290.6|290.4|290.6|290.4|290.6|290.4|290.6|290.4|76
1738580860000|2025-02-03 11:07:40|290.7|290.5|290.7|290.5|290.7|290.5|290.7|290.5|1052
1738580870000|2025-02-03 11:07:50|291.3|291|291.3|291|291.3|291|291.3|291|3
1738580900000|2025-02-03 11:08:20|||||||||17199
1738581040000|2025-02-03 11:10:40|291|290.7|290.8|290.5|291|290.7|290.8|290.5|741
1738581050000|2025-02-03 11:10:50|290.7|290.3|290.6|290.2|290.7|290.3|290.6|290.2|26
1738581090000|2025-02-03 11:11:30|290.5||290.5||290.5||290.5||0
1738581120000|2025-02-03 11:12:00|||||||||1488
1738581160000|2025-02-03 11:12:40|||||||||844
1738581180000|2025-02-03 11:13:00|290.3|290.1|290.3|290|290.3|290.1|290.3|290|251
1738581190000|2025-02-03 11:13:10|290.2||290.2||290.2||290.2||0
1738581200000|2025-02-03 11:13:20||289.9||289.9||289.9||289.9|0
1738581240000|2025-02-03 11:14:00|290.5|290.1|290.5|290.1|290.5|290.1|290.5|290.1|358
1738581250000|2025-02-03 11:14:10|||||||||342
1738581270000|2025-02-03 11:14:30|290.4|290|290.4|290|290.4|290|290.4|290|754
1738581280000|2025-02-03 11:14:40||289.9||289.9||289.9||289.9|0
1738581300000|2025-02-03 11:15:00|290.3|289.8|290.1|289.8|290.3|289.8|290.1|289.8|372
1738581310000|2025-02-03 11:15:10|290||290||290||290||0
1738581320000|2025-02-03 11:15:20|289.9|289.6|289.8|289.6|289.9|289.6|289.8|289.6|1038
1738581360000|2025-02-03 11:16:00|||||||||103
1738581390000|2025-02-03 11:16:30|||||||||648
1738581450000|2025-02-03 11:17:30|||||||||342
1738581470000|2025-02-03 11:17:50|289.6|289.4|289.8|289.6|289.8|289.6|289.6|289.4|220
1738581480000|2025-02-03 11:18:00||289.5||289.5||289.5||289.5|5
1738581510000|2025-02-03 11:18:30|||||||||667
1738581540000|2025-02-03 11:19:00|||||||||6
1738581620000|2025-02-03 11:20:20|||||||||133
1738581680000|2025-02-03 11:21:20|289.7|289.2|289.6|289.2|289.7|289.2|289.6|289.2|12
1738581690000|2025-02-03 11:21:30|289.4|288.9|289.4|288.9|289.4|288.9|289.4|288.9|709
1738581710000|2025-02-03 11:21:50|||||||||3437
1738581740000|2025-02-03 11:22:20|289.2||289.2||289.2||289.2||146
1738581780000|2025-02-03 11:23:00|289.1||289.1||289.1||289.1||203
1738581790000|2025-02-03 11:23:10||288.8||288.8||288.8||288.8|930
1738581830000|2025-02-03 11:23:50|289.3|289.1|289.3|289.1|289.3|289.1|289.3|289.1|852
1738581840000|2025-02-03 11:24:00||289.2||289.1||289.2||289.1|205
1738581870000|2025-02-03 11:24:30|||||||||231
1738581880000|2025-02-03 11:24:40||289||289||289||289|184
1738581890000|2025-02-03 11:24:50|||||||||3437
1738581910000|2025-02-03 11:25:10|||||||||890
1738581960000|2025-02-03 11:26:00|289.4|289.2|289.5|289.3|289.5|289.3|289.4|289.1|1135
1738581970000|2025-02-03 11:26:10|289.4||289.5||289.5||289.4||425
1738582000000|2025-02-03 11:26:40|||||||||14
1738582100000|2025-02-03 11:28:20|||||||||3
1738582140000|2025-02-03 11:29:00|||||||||633
1738582200000|2025-02-03 11:30:00|289.4|289.1|289.4|289.1|289.5|289.1|289.4|289.1|121
1738582210000|2025-02-03 11:30:10|289.3|289|289.3|289|289.3|289|289.3|289|308
1738582240000|2025-02-03 11:30:40|||||||||32
1738582250000|2025-02-03 11:30:50|289.4||289.4||289.4||289.4||0
1738582280000|2025-02-03 11:31:20|||||||||795
1738582330000|2025-02-03 11:32:10||289.1||289.1||289.1||289.1|0
1738582340000|2025-02-03 11:32:20||289.2||289.2||289.2||289.2|1192
1738582350000|2025-02-03 11:32:30|289.3|289|289.3|289|289.3|289|289.3|289|598
1738582370000|2025-02-03 11:32:50|||||||||995
1738582400000|2025-02-03 11:33:20|||||||||3437
1738582410000|2025-02-03 11:33:30|289.4|289.2|289.4|289.2|289.4|289.2|289.4|289.2|1077
1738582420000|2025-02-03 11:33:40|||||||||169
1738582470000|2025-02-03 11:34:30|289.5||289.4||289.5||289.4||398
1738582500000|2025-02-03 11:35:00|289.3|289|289.3|289|289.3|289|289.3|289|590
1738582530000|2025-02-03 11:35:30||289.1||289||289.1||289|682
1738582550000|2025-02-03 11:35:50|289.4|289.1|289.4|289.1|289.4|289.1|289.4|289.1|0
1738582600000|2025-02-03 11:36:40|||||||||10304
1738582640000|2025-02-03 11:37:20|289.3|289|289.3|289|289.3|289|289.3|289|543
1738582670000|2025-02-03 11:37:50|||||||||907
1738582700000|2025-02-03 11:38:20||289.1||289.1||289.1||289.1|1070
1738582710000|2025-02-03 11:38:30|289.4|289.2|289.4|289.2|289.4|289.2|289.4|289.2|137
1738582720000|2025-02-03 11:38:40|||||||||150
1738582750000|2025-02-03 11:39:10|||||||||100
1738582760000|2025-02-03 11:39:20|||||||||75
1738582810000|2025-02-03 11:40:10|||||||||3637
1738582830000|2025-02-03 11:40:30|289.3|289|288.9|288.6|289.3|289|288.8|288.5|2011
1738582840000|2025-02-03 11:40:40||288.5||288.5||288.5||288.5|0
1738582850000|2025-02-03 11:40:50|||||||||21
1738582860000|2025-02-03 11:41:00|289.1|288.9|289|288.9|289.1|288.9|289|288.9|2539
1738582890000|2025-02-03 11:41:30|289.1||289.1||289.1||289.1||303
1738582910000|2025-02-03 11:41:50|||||||||3228
1738582920000|2025-02-03 11:42:00||289||288.7||289||288.7|3361
1738582930000|2025-02-03 11:42:10|||||||||667
1738582980000|2025-02-03 11:43:00|289||289.1||289.1||289||529
1738583000000|2025-02-03 11:43:20|289|288.6|289|288.6|289|288.6|289|288.6|217
1738583010000|2025-02-03 11:43:30|289.1||289.1||289.1||289.1||0
1738583100000|2025-02-03 11:45:00|289||289||289||289||1550
1738583150000|2025-02-03 11:45:50|289.1|288.9|289.1|288.9|289.1|288.9|289.1|288.9|3463
1738583160000|2025-02-03 11:46:00|||||||||892
1738583220000|2025-02-03 11:47:00|||||||||6879
1738583230000|2025-02-03 11:47:10|289.2|289.1|289|288.8|289.2|289.1|289|288.8|1569
1738583240000|2025-02-03 11:47:20|288.9|288.3|288.7|288.4|288.9|288.5|288.6|288.1|385
1738583310000|2025-02-03 11:48:30|288.9|288.7|288.9|288.7|288.9|288.7|288.8|288.7|146
1738583320000|2025-02-03 11:48:40|||||||||80
1738583340000|2025-02-03 11:49:00|288.7|288.3|288.7|288.3|288.7|288.3|288.7|288.3|1447
1738583350000|2025-02-03 11:49:10||288.2||288.2||288.2||288.2|0
1738583370000|2025-02-03 11:49:30||288.3||288.4||288.4||288.3|0
1738583430000|2025-02-03 11:50:30|||||||||890
1738583440000|2025-02-03 11:50:40|288.4|288.1|288.4|288.1|288.4|288.1|288.4|288.1|76859
1738583490000|2025-02-03 11:51:30|||||||||341
1738583520000|2025-02-03 11:52:00|288.7|288.2|288.7|288.5|288.7|288.6|288.7|288.2|1000
1738583550000|2025-02-03 11:52:30|288.6||288.6||288.6||288.6||0
1738583570000|2025-02-03 11:52:50|288.5|288.4|288.6|288.3|288.6|288.4|288.5|288.3|338
1738583660000|2025-02-03 11:54:20|288.5||288.5||288.5||288.5||443
1738583680000|2025-02-03 11:54:40|||||||||693
1738583690000|2025-02-03 11:54:50|||||||||104
1738583700000|2025-02-03 11:55:00|||||||||8955
1738583710000|2025-02-03 11:55:10|||||||||3448
1738583780000|2025-02-03 11:56:20|||||||||3446
1738583790000|2025-02-03 11:56:30|288.4|288|288.4|288|288.4|288|288.4|288|1547
1738583840000|2025-02-03 11:57:20|288.3||288.3||288.3||288.3||1492
1738583860000|2025-02-03 11:57:40||288.1||288||288.1||288|598
1738583870000|2025-02-03 11:57:50|||||||||18
1738583940000|2025-02-03 11:59:00|288.2||288.2||288.2||288.2||104
1738583960000|2025-02-03 11:59:20|287.9|287.8|287.9|287.8|287.9|287.8|287.9|287.8|7389
1738583970000|2025-02-03 11:59:30|288|287.7|288.1|287.8|288.1|287.8|288|287.7|35299
1738583980000|2025-02-03 11:59:40|||||||||3
1738584000000|2025-02-03 12:00:00||287.9||287.8||287.9||287.8|479
1738584010000|2025-02-03 12:00:10|288.3|288.1|288.6|288.4|288.6|288.4|288.3|288.1|1344
1738584020000|2025-02-03 12:00:20||288.3||288.3||288.3||288.3|801
1738584100000|2025-02-03 12:01:40|||||||||2756
1738584110000|2025-02-03 12:01:50|288.5||288.6||288.6||288.5||280
1738584120000|2025-02-03 12:02:00|288.5|287.7|287.7|287.2|288.5|287.7|287.7|287.1|4096
1738584130000|2025-02-03 12:02:10|287.6|287|287.5|287|287.6|287|287.3|287|4026
1738584140000|2025-02-03 12:02:20||287.1||287.2||287.2||287.1|4091
1738584150000|2025-02-03 12:02:30|287|286.6|286.5|286.3|287|286.6|286.4|286|4714
1738584160000|2025-02-03 12:02:40|||||||||2500
1738584170000|2025-02-03 12:02:50|286.8|286.6|287.1|286.7|287.1|286.7|286.8|286.6|1027
1738584190000|2025-02-03 12:03:10|287|286.9|287|286.8|287.1|286.9|286.9|286.7|606
1738584200000|2025-02-03 12:03:20|286.9|286.7|286.9|286.7|286.9|286.7|286.9|286.7|0
1738584220000|2025-02-03 12:03:40||286.6||286.5||286.6||286.4|1692
1738584250000|2025-02-03 12:04:10|286.6|286.3|286.6|286.3|286.6|286.3|286.6|286.3|1283
1738584270000|2025-02-03 12:04:30|287.1|286.6|287.1|286.6|287.1|286.6|287.1|286.6|81
1738584320000|2025-02-03 12:05:20|||||||||3
1738584340000|2025-02-03 12:05:40|||||||||2827
1738584350000|2025-02-03 12:05:50|||||||||120
1738584380000|2025-02-03 12:06:20|||||||||2466
1738584390000|2025-02-03 12:06:30|||||||||2000
1738584400000|2025-02-03 12:06:40|287.5|287|287.5|287.1|287.5|287.1|287.5|287|777
1738584410000|2025-02-03 12:06:50|287.2|286.8|287.2|286.8|287.2|286.8|287.2|286.8|541
1738584460000|2025-02-03 12:07:40|||||||||9
1738584490000|2025-02-03 12:08:10|287.1|286.9|287.1|286.9|287.1|286.9|287.1|286.9|340
1738584510000|2025-02-03 12:08:30|287|286.6|287|286.6|287|286.6|287|286.6|306
1738584530000|2025-02-03 12:08:50|287.1|286.7|287.1|286.7|287.1|286.7|287.1|286.7|40
1738584540000|2025-02-03 12:09:00|287|286.6|287|286.6|287|286.6|287|286.6|0
1738584560000|2025-02-03 12:09:20|287.1|286.7|287.1|286.6|287.1|286.7|287.1|286.6|0
1738584570000|2025-02-03 12:09:30||286.8||286.8||286.8||286.8|1488
1738584590000|2025-02-03 12:09:50|287.2|286.9|287.2|286.9|287.2|286.9|287.2|286.9|1624
1738584660000|2025-02-03 12:11:00|287||287||287||287||0
1738584670000|2025-02-03 12:11:10|287.2||287.2||287.2||287.2||1011
1738584700000|2025-02-03 12:11:40|287.4|287.1|287.4|287.1|287.4|287.1|287.4|287.1|327
1738584710000|2025-02-03 12:11:50||287.2||287.2||287.2||287.2|0
1738584730000|2025-02-03 12:12:10|||||||||1
1738584750000|2025-02-03 12:12:30|||||||||229
1738584800000|2025-02-03 12:13:20|287.5||287.8||287.8||287.5||183
1738584810000|2025-02-03 12:13:30|||||||||8
1738584860000|2025-02-03 12:14:20|||||||||4
1738584880000|2025-02-03 12:14:40|287.7|287.3|287.5|287.2|287.7|287.3|287.5|287.2|275
1738584890000|2025-02-03 12:14:50|287.6|287.4|287.7|287.3|287.8|287.4|287.6|287.3|663
1738584900000|2025-02-03 12:15:00||287.2||287.3||287.4||287.2|0
1738584920000|2025-02-03 12:15:20|287.6|287.1|287.6|287.1|287.6|287.1|287.6|287.1|711
1738584930000|2025-02-03 12:15:30|287.5||287.5||287.5||287.5||0
1738584960000|2025-02-03 12:16:00|287.3|287.3|287.5|287.3|287.5|287.3|287.2|287.3|101
1738584970000|2025-02-03 12:16:10|||||||||651
1738585010000|2025-02-03 12:16:50||287.4||287.4||287.4||287.4|839
1738585030000|2025-02-03 12:17:10||287.2||287.2||287.2||287.2|3400
1738585040000|2025-02-03 12:17:20|287.6|287.3|287.5|287.2|287.6|287.3|287.5|287.2|5199
1738585060000|2025-02-03 12:17:40||287.1||287.2||287.2||287.1|0
1738585080000|2025-02-03 12:18:00|287.4|287|287.4|287|287.4|287|287.4|287|29
1738585090000|2025-02-03 12:18:10|287.2|286.9|287.2|286.9|287.2|286.9|287.2|286.9|285
1738585110000|2025-02-03 12:18:30|||||||||1703
1738585130000|2025-02-03 12:18:50|287.4|287|287.4|287|287.4|287|287.4|287|5124
1738585140000|2025-02-03 12:19:00|287.3||287.3||287.4||287.2||619
1738585230000|2025-02-03 12:20:30|||||||||1000
1738585260000|2025-02-03 12:21:00|||||||||1120
1738585280000|2025-02-03 12:21:20|||||||||89
1738585300000|2025-02-03 12:21:40||287.1||287||287.1||287|4764
1738585310000|2025-02-03 12:21:50|||||||||3461
1738585320000|2025-02-03 12:22:00|286.9|287.1|286.6|286.3|286.9|287.1|286.6|286.2|1814
1738585330000|2025-02-03 12:22:10|286.5|286.4|286.5|286.2|286.6|286.5|286.5|286.2|1460
1738585360000|2025-02-03 12:22:40|||||||||5
1738585400000|2025-02-03 12:23:20|286.7|286.3|286.6|286.2|286.7|286.4|286.6|286.1|1535
1738585420000|2025-02-03 12:23:40||286.3||286.4||286.4||286.3|487
1738585430000|2025-02-03 12:23:50|||||||||1301
1738585500000|2025-02-03 12:25:00|||||||||200
1738585520000|2025-02-03 12:25:20|286.5|286.1|286.5|286.1|286.5|286.1|286.5|286.1|68
1738585530000|2025-02-03 12:25:30|||||||||136
1738585540000|2025-02-03 12:25:40||286.3||286.3||286.3||286.3|139
1738585550000|2025-02-03 12:25:50||286.1||286.1||286.1||286.1|100
1738585620000|2025-02-03 12:27:00|||||||||2000
1738585640000|2025-02-03 12:27:20|||||||||1
1738585650000|2025-02-03 12:27:30|286.4|286|286.3|286|286.4|286|286.3|286|108
1738585660000|2025-02-03 12:27:40|286.4|286.2|286.4|286.2|286.4|286.2|286.4|286.2|3155
1738585690000|2025-02-03 12:28:10|286.5|286.3|286.5|286.3|286.5|286.3|286.5|286.3|643
1738585710000|2025-02-03 12:28:30|286.7|286.5|286.9|286.6|286.9|286.6|286.7|286.5|53
1738585750000|2025-02-03 12:29:10|286.8|286.4|286.6|286.4|286.8|286.4|286.6|286.4|15
1738585760000|2025-02-03 12:29:20|286.4|286.3|286.4|286.2|286.4|286.3|286.3|286.1|462
1738585770000|2025-02-03 12:29:30|||||||||1000
1738585780000|2025-02-03 12:29:40||286||286||286||286|2499
1738585790000|2025-02-03 12:29:50|||||||||1190
1738585800000|2025-02-03 12:30:00|286.8|286.4|286.8|286.4|286.8|286.4|286.8|286.4|223
1738585820000|2025-02-03 12:30:20|286.9|286.7|287.1|286.7|287.1|286.7|286.9|286.7|644
1738585850000|2025-02-03 12:30:50|||||||||24
1738586000000|2025-02-03 12:33:20|||||||||2002
1738586050000|2025-02-03 12:34:10|287||287||287||287||35
1738586060000|2025-02-03 12:34:20|286.9|286.6|286.9|286.6|286.9|286.6|286.9|286.6|638
1738586080000|2025-02-03 12:34:40|286.8||287||287||286.8||1389
1738586140000|2025-02-03 12:35:40|287.1|286.9|287|286.7|287.1|286.9|287|286.7|194
1738586220000|2025-02-03 12:37:00|||||||||52
1738586270000|2025-02-03 12:37:50|286.8|286.5|286.8|286.5|286.8|286.5|286.8|286.5|38
1738586290000|2025-02-03 12:38:10||286.4||286.4||286.4||286.4|3061
1738586320000|2025-02-03 12:38:40|||||||||3800
1738586330000|2025-02-03 12:38:50||286.5||286.5||286.5||286.5|1603
1738586410000|2025-02-03 12:40:10|||||||||8609
1738586420000|2025-02-03 12:40:20|286.7|286.6|286.6|286.1|286.7|286.6|286.6|286.1|595
1738586430000|2025-02-03 12:40:30|286.5|286.3|286.5|286.1|286.5|286.3|286.4|286.1|341
1738586450000|2025-02-03 12:40:50|286.4|286.4|286.7|286.3|286.7|286.4|286.2|286.3|699
1738586460000|2025-02-03 12:41:00|286.5|286.4|286.7|286.3|286.7|286.4|286.5|286.3|18
1738586470000|2025-02-03 12:41:10|286.6|286.7|287|286.7|287|286.7|286.6|286.7|3579
1738586480000|2025-02-03 12:41:20|287.4|286.9|287.4|286.9|287.4|286.9|287.4|286.9|332
1738586520000|2025-02-03 12:42:00|287.2|287|287.4|287|287.4|287|287.2|287|628
1738586530000|2025-02-03 12:42:10|287.2|286.6|287.1|286.6|287.2|286.6|287.1|286.6|3
1738586560000|2025-02-03 12:42:40|||||||||20
1738586570000|2025-02-03 12:42:50||286.7||286.8||286.8||286.6|0
1738586580000|2025-02-03 12:43:00||286.6||286.6||286.6||286.6|648
1738586610000|2025-02-03 12:43:30|||||||||500
1738586640000|2025-02-03 12:44:00||286.7||286.7||286.7||286.7|35
1738586660000|2025-02-03 12:44:20|287||287||287||287||689
1738586700000|2025-02-03 12:45:00|287.2|287|287.1|286.8|287.2|287|287.1|286.8|4140
1738586730000|2025-02-03 12:45:30|||||||||863
1738586770000|2025-02-03 12:46:10|287||287||287||287||52
1738586800000|2025-02-03 12:46:40|||||||||80
1738586810000|2025-02-03 12:46:50|||||||||250
1738586820000|2025-02-03 12:47:00|287.1|286.9|287.1|286.8|287.1|286.9|287.1|286.8|23
1738586830000|2025-02-03 12:47:10||286.9||286.8||286.9||286.8|0
1738586850000|2025-02-03 12:47:30||286.9||286.8||286.9||286.8|454
1738586880000|2025-02-03 12:48:00|287||287.1||287.1||287||0
1738586940000|2025-02-03 12:49:00|||||||||500
1738586950000|2025-02-03 12:49:10|||||||||35
1738586980000|2025-02-03 12:49:40|287||287||287.1||287||18
1738586990000|2025-02-03 12:49:50||286.7||286.7||286.7||286.7|253
1738587020000|2025-02-03 12:50:20|||||||||200
1738587050000|2025-02-03 12:50:50|286.9|286.5|286.9|286.5|286.9|286.5|286.9|286.5|667
1738587080000|2025-02-03 12:51:20|||||||||1
1738587260000|2025-02-03 12:54:20|||||||||2
1738587290000|2025-02-03 12:54:50|286.8||286.8||286.8||286.8||0
1738587310000|2025-02-03 12:55:10|286.7||286.6||286.7||286.6||1526
1738587320000|2025-02-03 12:55:20|286.5|286.3|286.5|286.3|286.5|286.3|286.5|286.3|2201
1738587340000|2025-02-03 12:55:40|286.4|286.1|286.4|286.2|286.5|286.2|286.4|286.1|1054
1738587350000|2025-02-03 12:55:50|286.2|286.1|286.4|286.2|286.4|286.2|286.2|286|783
1738587360000|2025-02-03 12:56:00|286.5|286.4|286.5|286.4|286.5|286.4|286.5|286.4|86
1738587370000|2025-02-03 12:56:10|286.6|286.5|286.6|286.5|286.6|286.5|286.6|286.5|1988
1738587400000|2025-02-03 12:56:40||286.4||286.4||286.4||286.4|47
1738587410000|2025-02-03 12:56:50|286.5|286.1|286.5|286|286.5|286.1|286.5|286|15
1738587430000|2025-02-03 12:57:10|286.4|286.3|286.6|286.3|286.6|286.3|286.3|286.3|69
1738587440000|2025-02-03 12:57:20|287.1|286.6|287|286.6|287.1|286.7|287|286.6|14386
1738587470000|2025-02-03 12:57:50|||||||||351
1738587480000|2025-02-03 12:58:00||286.7||286.7||286.7||286.7|0
1738587510000|2025-02-03 12:58:30|||||||||17
1738587520000|2025-02-03 12:58:40||286.6||286.6||286.6||286.6|0
1738587530000|2025-02-03 12:58:50|||||||||639
1738587560000|2025-02-03 12:59:20|286.9||286.9||286.9||286.9||0
1738587600000|2025-02-03 13:00:00|287|286.8|287.3|286.9|287.3|286.9|287|286.8|577
1738587640000|2025-02-03 13:00:40|287.2||287.2||287.2||287.2||0
1738587710000|2025-02-03 13:01:50|287.1|286.6|287|286.6|287.1|286.6|287|286.6|4
1738587730000|2025-02-03 13:02:10|||||||||10
1738587770000|2025-02-03 13:02:50|286.9||286.9||286.9||286.9||1
1738587830000|2025-02-03 13:03:50|286.8|286.7|286.8|286.7|286.8|286.7|286.8|286.7|248
1738587840000|2025-02-03 13:04:00||286.6||286.6||286.6||286.6|1244
1738587850000|2025-02-03 13:04:10|287|286.7|287|286.7|287|286.7|287|286.7|312
1738587860000|2025-02-03 13:04:20||286.6||286.7||286.7||286.6|0
1738587890000|2025-02-03 13:04:50||286.6||286.7||286.7||286.6|0
1738587900000|2025-02-03 13:05:00||286.8||286.8||286.8||286.8|95
1738587910000|2025-02-03 13:05:10|287.1||287||287.1||287||42
1738587920000|2025-02-03 13:05:20||286.7||286.7||286.7||286.7|114
1738587930000|2025-02-03 13:05:30|||||||||3
1738587960000|2025-02-03 13:06:00|286.9|286.6|286.9|286.6|286.9|286.6|286.9|286.6|9
1738587970000|2025-02-03 13:06:10|||||||||8
1738588050000|2025-02-03 13:07:30|||||||||667
1738588060000|2025-02-03 13:07:40|286.8|286.2|286.6|286.2|286.8|286.2|286.6|286.2|5
1738588070000|2025-02-03 13:07:50|286.5|286.3|287|286.9|287|286.9|286.5|286.3|1363
1738588080000|2025-02-03 13:08:00||286.8||286.8||286.8||286.8|86
1738588100000|2025-02-03 13:08:20|||||||||242
1738588110000|2025-02-03 13:08:30|287.3|286.9|287.3|286.8|287.3|286.9|287.3|286.8|419
1738588170000|2025-02-03 13:09:30|||||||||1113
1738588180000|2025-02-03 13:09:40|||||||||552
1738588190000|2025-02-03 13:09:50|287.7|286.9|287.6|287.2|287.7|287.2|287.6|286.9|113
1738588200000|2025-02-03 13:10:00|287.5|286.9|287.5|287|287.6|287|287.4|286.9|354
1738588210000|2025-02-03 13:10:10||286.9||286.9||286.9||286.9|0
1738588220000|2025-02-03 13:10:20|287.4||287.4||287.4||287.4||0
1738588230000|2025-02-03 13:10:30|||||||||2000
1738588250000|2025-02-03 13:10:50|||||||||667
1738588280000|2025-02-03 13:11:20|||||||||100
1738588290000|2025-02-03 13:11:30||287.2||287.2||287.2||287.2|298
1738588350000|2025-02-03 13:12:30|287.7|287.3|287.8|287.5|287.8|287.5|287.7|287.3|1646
1738588360000|2025-02-03 13:12:40|287.9||287.8||287.9||287.8||69
1738588370000|2025-02-03 13:12:50|||||||||2727
1738588390000|2025-02-03 13:13:10||287.6||287.5||287.6||287.5|1035
1738588400000|2025-02-03 13:13:20||287.6||287.6||287.6||287.6|1024
1738588410000|2025-02-03 13:13:30|288|287.5|288|287.5|288|287.5|288|287.5|918
1738588420000|2025-02-03 13:13:40|287.8||287.8||287.8||287.8||0
1738588440000|2025-02-03 13:14:00|288|287.6|288|287.7|288|287.7|288|287.6|199
1738588450000|2025-02-03 13:14:10|287.8||287.8||287.8||287.8||0
1738588460000|2025-02-03 13:14:20|288|287.8|288|287.8|288|287.8|288|287.8|138
1738588470000|2025-02-03 13:14:30||287.7||287.7||287.7||287.7|0
1738588500000|2025-02-03 13:15:00||287.6||287.6||287.6||287.6|0
1738588530000|2025-02-03 13:15:30||287.7||287.6||287.7||287.6|201
1738588610000|2025-02-03 13:16:50|288.1|287.7|288.5|288.1|288.5|288.1|288.1|287.7|1097
1738588640000|2025-02-03 13:17:20||288.2||288.2||288.2||288.2|110
1738588690000|2025-02-03 13:18:10|288.4||288.5||288.5||288.4||35
1738588700000|2025-02-03 13:18:20|288.4|288.1|288.4|288.1|288.4|288.2|288.4|288.1|1203
1738588710000|2025-02-03 13:18:30|||||||||37
1738588720000|2025-02-03 13:18:40|||||||||1500
1738588800000|2025-02-03 13:20:00|288.3||288.4||288.4||288.3||175
1738588810000|2025-02-03 13:20:10|288.3||288.3||288.3||288.3||0
1738588820000|2025-02-03 13:20:20|||||||||176
1738588870000|2025-02-03 13:21:10|||||||||343
1738588880000|2025-02-03 13:21:20|||||||||172
1738588890000|2025-02-03 13:21:30||287.8||288||288||287.8|402
1738588900000|2025-02-03 13:21:40|||||||||232
1738588920000|2025-02-03 13:22:00|||||||||1882
1738588950000|2025-02-03 13:22:30|288.5|288.2|288.6|288.3|288.6|288.4|288.4|288.2|1486
1738589000000|2025-02-03 13:23:20|||||||||704
1738589020000|2025-02-03 13:23:40||288.4||288.4||288.4||288.4|705
1738589030000|2025-02-03 13:23:50|288.7|288.5|288.7|288.4|288.7|288.5|288.7|288.4|993
1738589070000|2025-02-03 13:24:30|||||||||155
1738589110000|2025-02-03 13:25:10||288.5||288.5||288.5||288.5|2
1738589120000|2025-02-03 13:25:20|||||||||368
1738589140000|2025-02-03 13:25:40|288.9|288.8|288.9|288.8|288.9|288.8|288.9|288.8|246
1738589160000|2025-02-03 13:26:00|289.1|288.9|289.1|289|289.1|289|289.1|288.9|148
1738589170000|2025-02-03 13:26:10|||||||||170
1738589180000|2025-02-03 13:26:20|||||||||1716
1738589200000|2025-02-03 13:26:40|||||||||11
1738589210000|2025-02-03 13:26:50|289|288.9|289|288.9|289|288.9|289|288.9|100
1738589220000|2025-02-03 13:27:00||288.8||288.8||288.8||288.8|1890
1738589240000|2025-02-03 13:27:20|||||||||102
1738589260000|2025-02-03 13:27:40|289.1|289|289.1|289|289.1|289|289.1|289|28
1738589270000|2025-02-03 13:27:50|289.3|288.9|289.3|289.1|289.3|289.1|289.2|288.9|681
1738589280000|2025-02-03 13:28:00|289.6|289.4|289.6|289.4|289.6|289.4|289.6|289.4|9494
1738589310000|2025-02-03 13:28:30|||||||||318
1738589320000|2025-02-03 13:28:40|289.8|289.6|289.8|289.5|290|289.7|289.8|289.5|8643
1738589360000|2025-02-03 13:29:20|||||||||567
1738589370000|2025-02-03 13:29:30|||||||||252
1738589400000|2025-02-03 13:30:00|290|289.6|290|289.7|290|289.7|290|289.6|260
1738589410000|2025-02-03 13:30:10|289.9||290||290||289.9||120
1738589420000|2025-02-03 13:30:20|||||||||1014
1738589460000|2025-02-03 13:31:00|||||||||311
1738589470000|2025-02-03 13:31:10|290.2|290|290.2|290|290.2|290|290.2|290|10352
1738589490000|2025-02-03 13:31:30|||||||||342
1738589500000|2025-02-03 13:31:40|290|289.9|290|289.9|290|289.9|290|289.9|946
1738589510000|2025-02-03 13:31:50|||||||||33
1738589530000|2025-02-03 13:32:10||289.7||289.7||289.7||289.7|44
1738589570000|2025-02-03 13:32:50|290.2|289.8|290|289.6|290.2|289.9|290|289.6|1411
1738589580000|2025-02-03 13:33:00|289.9|289.4|289.9|289.4|289.9|289.4|289.9|289.4|988
1738589620000|2025-02-03 13:33:40||289.5||289.5||289.5||289.5|15
1738589650000|2025-02-03 13:34:10|||||||||1724
1738589670000|2025-02-03 13:34:30|||||||||19
1738589680000|2025-02-03 13:34:40||289.4||289.4||289.4||289.4|0
1738589700000|2025-02-03 13:35:00|289.8||289.8||289.8||289.8||1334
1738589730000|2025-02-03 13:35:30|||||||||14
1738589740000|2025-02-03 13:35:40|||||||||1500
1738589760000|2025-02-03 13:36:00|289.7|289.3|289.6|289.3|289.7|289.3|289.6|289.3|12
1738589780000|2025-02-03 13:36:20|289.4|289.1|289.5|289.2|289.5|289.2|289.4|289.1|335
1738589800000|2025-02-03 13:36:40|||||||||10294
1738589840000|2025-02-03 13:37:20|289.6|289.3|289.6|289.2|289.6|289.5|289.6|289.2|1862
1738589850000|2025-02-03 13:37:30|||||||||185
1738589860000|2025-02-03 13:37:40||289.3||289.3||289.3||289.2|370
1738589870000|2025-02-03 13:37:50||289.2||289.2||289.2||289.2|0
1738589880000|2025-02-03 13:38:00|||||||||376
1738589890000|2025-02-03 13:38:10|289.4|289.1|289.4|289.1|289.4|289.1|289.4|289.1|44
1738589900000|2025-02-03 13:38:20|289.3|288.8|289.3|288.9|289.3|288.9|289.3|288.8|109
1738589910000|2025-02-03 13:38:30||289||288.9||289||288.9|303
1738589930000|2025-02-03 13:38:50||288.8||289||289||288.8|978
1738589940000|2025-02-03 13:39:00|289.2|288.9|289.2|288.9|289.2|288.9|289.2|288.9|5914
1738589950000|2025-02-03 13:39:10|289.3|289|289.3|289.1|289.3|289.1|289.3|288.9|475
1738589960000|2025-02-03 13:39:20|||||||||16
1738590000000|2025-02-03 13:40:00|289.2|288.7|289.2|288.9|289.2|288.9|289.2|288.6|1342
1738590010000|2025-02-03 13:40:10|289.6|289.3|290|289.5|290|289.5|289.6|289.1|819
1738590020000|2025-02-03 13:40:20|290.1|289.6|290.1|289.6|290.1|289.6|290|289.6|0
1738590030000|2025-02-03 13:40:30||289.5||289.6||289.6||289.5|0
1738590040000|2025-02-03 13:40:40||289.5||289.6||289.6||289.5|0
1738590050000|2025-02-03 13:40:50||289.5||289.6||289.6||289.5|204
1738590070000|2025-02-03 13:41:10|290||290||290||290||350
1738590150000|2025-02-03 13:42:30||289.7||289.7||289.7||289.7|250
1738590190000|2025-02-03 13:43:10|||||||||35
1738590200000|2025-02-03 13:43:20|||||||||10
1738590210000|2025-02-03 13:43:30|||||||||570
1738590250000|2025-02-03 13:44:10|290.1|289.8|290.1|289.8|290.1|289.8|290.1|289.8|278
1738590300000|2025-02-03 13:45:00|290.3|290|290.3|290.1|290.3|290.1|290.3|290|377
1738590330000|2025-02-03 13:45:30|||||||||667
1738590380000|2025-02-03 13:46:20|290.5|290.2|290.5|290.2|290.5|290.2|290.5|290.2|336
1738590430000|2025-02-03 13:47:10|||||||||837
1738590440000|2025-02-03 13:47:20|||||||||3422
1738590460000|2025-02-03 13:47:40|||||||||588
1738590550000|2025-02-03 13:49:10|290.8|290.4|290.8|290.5|290.8|290.5|290.8|290.4|10129
1738590570000|2025-02-03 13:49:30|291.8|291.2|291.2|290.5|291.8|291.3|291.2|290.5|1021
1738590580000|2025-02-03 13:49:40|291.1|290.7|291.2|290.8|291.2|290.8|291.1|290.7|23
1738590590000|2025-02-03 13:49:50|291.1|290.7|291.1|290.7|291.2|290.7|291.1|290.7|473
1738590600000|2025-02-03 13:50:00||290.8||290.8||290.8||290.8|0
1738590670000|2025-02-03 13:51:10|||||||||2
1738590680000|2025-02-03 13:51:20|290.9|290.6|290.9|290.5|290.9|290.6|290.9|290.5|1275
1738590720000|2025-02-03 13:52:00|291.1|290.8|291.1|290.8|291.1|290.8|291.1|290.8|167
1738590730000|2025-02-03 13:52:10||290.7||290.7||290.7||290.7|0
1738590800000|2025-02-03 13:53:20|||||||||511
1738590840000|2025-02-03 13:54:00||290.8||290.8||290.8||290.7|667
1738590850000|2025-02-03 13:54:10|||||||||200
1738590910000|2025-02-03 13:55:10|291.2|291.1|291.1|290.8|291.2|291.1|291.1|290.8|102
1738590970000|2025-02-03 13:56:10|291||291||291||291||0
1738590980000|2025-02-03 13:56:20|291.1||291.1||291.1||291.1||0
1738591030000|2025-02-03 13:57:10|291|290.7|291|290.7|291|290.7|291|290.7|447
1738591090000|2025-02-03 13:58:10|||||||||224
1738591130000|2025-02-03 13:58:50|||||||||148
1738591160000|2025-02-03 13:59:20|||||||||164
1738591200000|2025-02-03 14:00:00|||||||||1469
1738591250000|2025-02-03 14:00:50|290.7|290.8|290.7|290.1|290.7|290.8|290.7|290.1|105
1738591260000|2025-02-03 14:01:00||290.2||290.2||290.2||290.2|0
1738591290000|2025-02-03 14:01:30|||||||||715
1738591340000|2025-02-03 14:02:20|||||||||550
1738591410000|2025-02-03 14:03:30|290.6|290.1|290.4|290.1|290.6|290.1|290.4|290.1|416
1738591430000|2025-02-03 14:03:50|290.6|290.2|290.6|290.4|290.6|290.4|290.6|290.2|303
1738591460000|2025-02-03 14:04:20|||||||||2450
1738591550000|2025-02-03 14:05:50|290.5|290.3|290.4|290.2|290.5|290.3|290.4|290.2|752
1738591590000|2025-02-03 14:06:30|290.6|290.4|290.7|290.5|290.8|290.5|290.6|290.4|823
1738591600000|2025-02-03 14:06:40|290.8|290.6|290.8|290.5|290.8|290.6|290.8|290.5|1300
1738591610000|2025-02-03 14:06:50||290.6||290.6||290.6||290.5|0
1738591660000|2025-02-03 14:07:40|||||||||600
1738591770000|2025-02-03 14:09:30|||||||||250
1738591790000|2025-02-03 14:09:50|||||||||9
1738591820000|2025-02-03 14:10:20|290.7|290.5|290.7|290.5|290.7|290.5|290.7|290.5|375
1738591910000|2025-02-03 14:11:50|||||||||281
1738591930000|2025-02-03 14:12:10|291.2|290.9|291.5|291.2|291.5|291.2|291.2|290.9|1406
1738591940000|2025-02-03 14:12:20||291.3||291.3||291.3||291.3|0
1738592010000|2025-02-03 14:13:30|291.4||291.4||291.4||291.4||66
1738592070000|2025-02-03 14:14:30|291.5|291|291.5|291.1|291.5|291.1|291.5|291|587
1738592080000|2025-02-03 14:14:40||291.2||291.2||291.2||291.2|0
1738592090000|2025-02-03 14:14:50|291.3|290.5|290.8|290.5|291.3|290.5|290.8|290.5|417
1738592100000|2025-02-03 14:15:00|||||||||169
1738592140000|2025-02-03 14:15:40|291|290.6|291|290.6|291|290.7|291|290.6|4
1738592260000|2025-02-03 14:17:40|290.9|290.7|291|290.7|291|290.7|290.9|290.7|610
1738592270000|2025-02-03 14:17:50||290.8||290.8||290.8||290.8|3810
1738592370000|2025-02-03 14:19:30|290.8|290.5|290.8|290.5|290.8|290.5|290.8|290.5|323
1738592400000|2025-02-03 14:20:00|||||||||8
1738592450000|2025-02-03 14:20:50|||||||||38
1738592610000|2025-02-03 14:23:30|||||||||351
1738592630000|2025-02-03 14:23:50|290.6|290.4|290.5|290.2|290.6|290.4|290.5|290.2|605
1738592680000|2025-02-03 14:24:40|290.8|290.6|290.8|290.6|290.8|290.6|290.8|290.6|114
1738592700000|2025-02-03 14:25:00|291.2|291|291.5|291.2|291.5|291.2|291.2|291|526
1738592730000|2025-02-03 14:25:30|291.8|291.4|292.2|291.8|292.2|291.8|291.8|291.4|183
1738592740000|2025-02-03 14:25:40|292.5||292.5||292.5||292.5||0
1738592750000|2025-02-03 14:25:50|292.4|291.9|292.4|291.9|292.4|291.9|292.4|291.9|64
1738592840000|2025-02-03 14:27:20||292||292||292||292|0
1738592860000|2025-02-03 14:27:40|292.1|291.8|292.1|291.8|292.1|291.8|292.1|291.8|747
1738592870000|2025-02-03 14:27:50||291.7||291.7||291.7||291.7|0
1738592890000|2025-02-03 14:28:10||291.8||291.8||291.8||291.8|0
1738592900000|2025-02-03 14:28:20|||||||||628
1738592910000|2025-02-03 14:28:30|292|291.7|291.6|291.4|292|291.7|291.6|291.4|919
1738592970000|2025-02-03 14:29:30|291.5|291.5|291.6|291.4|291.6|291.5|291.5|291.4|137
1738592980000|2025-02-03 14:29:40||291.3||291.3||291.3||291.3|0
1738592990000|2025-02-03 14:29:50||291.4||291.4||291.4||291.4|0
1738593000000|2025-02-03 14:30:00|291.7|291.5|291.7|291.5|291.7|291.5|291.7|291.5|108
1738593020000|2025-02-03 14:30:20|291.9|291.6|291.9|291.6|291.9|291.6|291.9|291.6|39
1738593050000|2025-02-03 14:30:50|291.8||291.9||291.9||291.8||120
1738593060000|2025-02-03 14:31:00||291.7||291.7||291.7||291.7|0
1738593070000|2025-02-03 14:31:10||291.8||291.6||291.8||291.6|1132
1738593100000|2025-02-03 14:31:40|291.8|291.5|291.7|291.3|291.8|291.5|291.7|291.3|686
1738593110000|2025-02-03 14:31:50|291.5|291.2|291.6|291.2|291.6|291.2|291.5|291.2|442
1738593170000|2025-02-03 14:32:50|||||||||667
1738593180000|2025-02-03 14:33:00||291.3||291.3||291.3||291.3|442
1738593190000|2025-02-03 14:33:10||291.5||291.5||291.5||291.5|260
1738593200000|2025-02-03 14:33:20|291.8||291.8||291.8||291.8||227
1738593210000|2025-02-03 14:33:30||291.6||291.6||291.6||291.6|0
1738593220000|2025-02-03 14:33:40|||||||||254
1738593250000|2025-02-03 14:34:10|292.3|291.8|292.4|291.9|292.4|291.9|292.3|291.8|579
1738593260000|2025-02-03 14:34:20|292.3||292.3||292.3||292.3||2049
1738593280000|2025-02-03 14:34:40|292.4|292.1|292.4|292.1|292.4|292.1|292.4|292.1|568
1738593300000|2025-02-03 14:35:00|||||||||138
1738593350000|2025-02-03 14:35:50|292.3|292|292.1|291.9|292.3|292|292.1|291.9|10714
1738593360000|2025-02-03 14:36:00|||||||||163
1738593390000|2025-02-03 14:36:30|292.4|292|292.4|292.1|292.4|292.1|292.4|292|18
1738593400000|2025-02-03 14:36:40|||||||||393
1738593490000|2025-02-03 14:38:10|||||||||68
1738593510000|2025-02-03 14:38:30|||||||||336
1738593540000|2025-02-03 14:39:00|||||||||2499
1738593570000|2025-02-03 14:39:30|||||||||17
1738593600000|2025-02-03 14:40:00|293|292.6|292.8|292.6|293|292.6|292.8|292.6|1066
1738593630000|2025-02-03 14:40:30|||||||||101
1738593660000|2025-02-03 14:41:00|292.7|292.4|292.7|292.4|292.7|292.4|292.7|292.4|501
1738593670000|2025-02-03 14:41:10|293|292.6|293|292.6|293|292.6|293|292.6|642
1738593700000|2025-02-03 14:41:40||292.7||292.7||292.7||292.7|0
1738593710000|2025-02-03 14:41:50|292.9|292.4|292.9|292.4|292.9|292.4|292.9|292.4|141
1738593720000|2025-02-03 14:42:00|292.8||292.8||292.8||292.8||0
1738593740000|2025-02-03 14:42:20|292.9||292.9||292.9||292.9||0
1738593770000|2025-02-03 14:42:50|293|292.5|292.9|292.5|293|292.5|292.9|292.5|0
1738593780000|2025-02-03 14:43:00||292.4||292.4||292.4||292.4|0
1738593790000|2025-02-03 14:43:10||292.5||292.5||292.5||292.5|0
1738593960000|2025-02-03 14:46:00|||||||||6
1738594020000|2025-02-03 14:47:00|292.7|292.4|292.6|292.4|292.7|292.4|292.6|292.4|814
1738594050000|2025-02-03 14:47:30|292.4|292.1|292.4|292.1|292.4|292.1|292.4|292.1|438
1738594060000|2025-02-03 14:47:40|292.5|292.2|292.5|292.4|292.5|292.4|292.5|292.2|1236
1738594100000|2025-02-03 14:48:20|||||||||500
1738594110000|2025-02-03 14:48:30|292.1|292.3|292.1|291.7|292.1|292.3|292.1|291.7|106
1738594120000|2025-02-03 14:48:40|292.4|292|292.4|292|292.4|292|292.4|292|27
1738594220000|2025-02-03 14:50:20|||||||||6
1738594310000|2025-02-03 14:51:50|292.2||292.2||292.2||292.2||69
1738594320000|2025-02-03 14:52:00|292.1|291.9|292.1|291.9|292.1|291.9|292.1|291.9|15
1738594330000|2025-02-03 14:52:10|292.4|292.1|292.4|292.1|292.4|292.1|292.4|292.1|196
1738594350000|2025-02-03 14:52:30|292.6|292.2|292.6|292.2|292.6|292.2|292.6|292.2|375
1738594390000|2025-02-03 14:53:10|292.5||292.5||292.5||292.5||0
1738594400000|2025-02-03 14:53:20|||||||||49
1738594480000|2025-02-03 14:54:40|292.6||292.6||292.6||292.6||0
1738594490000|2025-02-03 14:54:50|||||||||3422
1738594510000|2025-02-03 14:55:10|||||||||1698
1738594580000|2025-02-03 14:56:20|||||||||341
1738594610000|2025-02-03 14:56:50|||||||||34
1738594700000|2025-02-03 14:58:20|||||||||341
1738594720000|2025-02-03 14:58:40|||||||||2000
1738594790000|2025-02-03 14:59:50|292.2|291.9|292.2|291.5|292.3|292|291.7|291.3|3295
1738594800000|2025-02-03 15:00:00|292.3|291.8|292.3|291.8|292.3|291.8|292.3|291.8|360
1738594820000|2025-02-03 15:00:20|292.6|292|292.6|292.1|292.6|292.1|292.6|292|818
1738594850000|2025-02-03 15:00:50||292||292.1||292.1||292|0
1738594870000|2025-02-03 15:01:10||292||292||292||292|0
1738594880000|2025-02-03 15:01:20||292.1||292.2||292.2||292.1|0
1738594890000|2025-02-03 15:01:30|||||||||3
1738594910000|2025-02-03 15:01:50|||||||||3
1738594920000|2025-02-03 15:02:00|293|292.8|293.2|292.8|293.2|292.8|293|292.8|644
1738594930000|2025-02-03 15:02:10|||||||||685
1738594980000|2025-02-03 15:03:00||292.9||292.9||292.9||292.9|0
1738595020000|2025-02-03 15:03:40|293|292.7|293|292.7|293|292.7|293|292.7|260
1738595110000|2025-02-03 15:05:10||292.8||292.8||292.8||292.8|375
1738595120000|2025-02-03 15:05:20|||||||||550
1738595130000|2025-02-03 15:05:30|292.9|292.6|292.7|292.4|292.9|292.6|292.7|292.4|982
1738595140000|2025-02-03 15:05:40||292.3||292.4||292.4||292.3|0
1738595160000|2025-02-03 15:06:00|292.9|292.3|293.2|292.9|293.2|292.9|292.9|292.3|272
1738595210000|2025-02-03 15:06:50|||||||||100
1738595230000|2025-02-03 15:07:10|293.1|292.8|293|292.8|293.1|292.8|293|292.8|21
1738595240000|2025-02-03 15:07:20|||||||||5150
1738595250000|2025-02-03 15:07:30|||||||||2000
1738595260000|2025-02-03 15:07:40|||||||||3248
1738595270000|2025-02-03 15:07:50|292.7|292.5|292.6|292.2|292.7|292.5|292.6|292.2|1925
1738595280000|2025-02-03 15:08:00|||||||||351
1738595290000|2025-02-03 15:08:10|293|292.8|293|292.8|293|292.8|293|292.7|425
1738595300000|2025-02-03 15:08:20|293.2|292.9|293.2|293|293.2|293|293.2|292.9|315
1738595310000|2025-02-03 15:08:30|293.7|293.3|293.7|293.4|293.7|293.4|293.7|293.3|605
1738595420000|2025-02-03 15:10:20|||||||||3
1738595430000|2025-02-03 15:10:30||293.5||293.4||293.5||293.4|199
1738595450000|2025-02-03 15:10:50|293.3|292.9|293.3|292.9|293.3|292.9|293.3|292.9|69
1738595500000|2025-02-03 15:11:40|293|292.6|292.9|292.5|293|292.6|292.9|292.5|10
1738595510000|2025-02-03 15:11:50|292.8|292.7|292.8|292.6|292.9|292.7|292.7|292.6|2867
1738595520000|2025-02-03 15:12:00|292.7|292.4|292.5|292.1|292.7|292.4|292.5|292.1|823
1738595570000|2025-02-03 15:12:50||292||292||292||292|0
1738595580000|2025-02-03 15:13:00||292.1||292.1||292.1||292.1|0
1738595590000|2025-02-03 15:13:10||292.2||292.2||292.2||292.2|0
1738595620000|2025-02-03 15:13:40|292.4|291.9|292.3|292|292.4|292|292.1|291.9|798
1738595660000|2025-02-03 15:14:20|292.2|291.8|292.1|291.8|292.2|291.8|292.1|291.8|595
1738595670000|2025-02-03 15:14:30|292.3|292.1|292.5|292.2|292.5|292.3|292.3|292.1|313
1738595690000|2025-02-03 15:14:50|293.1|292.3|293.1|292.7|293.1|292.7|293.1|292.3|127
1738595700000|2025-02-03 15:15:00|293.4|292.8|293.4|292.8|293.4|292.8|293.4|292.8|0
1738595710000|2025-02-03 15:15:10|293.2|292.9|293.2|292.7|293.2|293|293.2|292.7|76
1738595730000|2025-02-03 15:15:30|293.1|292.6|293.1|292.7|293.1|292.7|293.1|292.6|0
1738595760000|2025-02-03 15:16:00|||||||||2
1738595790000|2025-02-03 15:16:30|||||||||667
1738595830000|2025-02-03 15:17:10|293|292.8|293|292.8|293|292.8|293|292.8|376
1738595840000|2025-02-03 15:17:20|293.4|293|293.4|293.1|293.4|293.1|293.4|293|239
1738595860000|2025-02-03 15:17:40|293.7|293.5|293.7|293.5|293.7|293.5|293.7|293.5|3
1738595940000|2025-02-03 15:19:00|294.1|293.6|293.8|293.5|294.1|293.7|293.8|293.5|929
1738595950000|2025-02-03 15:19:10|||||||||667
1738595960000|2025-02-03 15:19:20|294|293.6|294|293.6|294|293.6|294|293.6|880
1738596010000|2025-02-03 15:20:10|293.9||293.9||293.9||293.9||448
1738596070000|2025-02-03 15:21:10|||||||||282
1738596090000|2025-02-03 15:21:30|||||||||1
1738596100000|2025-02-03 15:21:40|||||||||83
1738596110000|2025-02-03 15:21:50|294.4|294|295.5|294.6|295.7|294.6|294.4|294|99
1738596120000|2025-02-03 15:22:00|295.4|294.7|295.4|294.7|295.4|294.7|295.4|294.7|1
1738596130000|2025-02-03 15:22:10|295.3|294.8|295.9|295.4|295.9|295.4|295.3|294.8|229
1738596140000|2025-02-03 15:22:20|296|295.5|295.6|295.2|296.2|295.8|295.6|295.2|1246
1738596150000|2025-02-03 15:22:30|295.9|295.4|296|295.5|296|295.6|295.9|295.4|235
1738596160000|2025-02-03 15:22:40|||||||||677
1738596170000|2025-02-03 15:22:50|295.9||295.9||295.9||295.9||0
1738596190000|2025-02-03 15:23:10|296.2|295.7|296.3|295.9|296.3|295.9|296.2|295.7|80
1738596200000|2025-02-03 15:23:20|296.2||296.2||296.2||296.2||0
1738596210000|2025-02-03 15:23:30||296||296||296||296|0
1738596220000|2025-02-03 15:23:40|296.8|296.4|296.8|296.4|296.8|296.4|296.8|296.4|636
1738596250000|2025-02-03 15:24:10|297.2|296.9|298.1|297.3|298.1|297.3|297.2|296.8|977
1738596270000|2025-02-03 15:24:30|297.9||297.9||297.9||297.9||8
1738596280000|2025-02-03 15:24:40||297.4||297.4||297.4||297.4|0
1738596290000|2025-02-03 15:24:50|297.4|297.1|297.4|297.1|297.4|297.1|297.1|297|1731
1738596300000|2025-02-03 15:25:00|297.9|297.5|297.9|297.5|297.9|297.5|297.9|297.5|104
1738596310000|2025-02-03 15:25:10|297.7|297.3|297.6|297.1|297.7|297.3|297.6|297.1|876
1738596320000|2025-02-03 15:25:20|297.7||297.7||297.7||297.6||0
1738596330000|2025-02-03 15:25:30|||||||||7766
1738596390000|2025-02-03 15:26:30|297.5|296.9|297.3|297|297.5|297|297.3|296.8|396
1738596410000|2025-02-03 15:26:50|297.4|297.1|297.4|297.2|297.4|297.2|297.4|297.1|1190
1738596420000|2025-02-03 15:27:00|297.3|297|297.3|297|297.3|297|297.3|297|210
1738596440000|2025-02-03 15:27:20|297.1|296.9|297.1|296.9|297.1|296.9|297.1|296.9|447
1738596470000|2025-02-03 15:27:50|||||||||2
1738596480000|2025-02-03 15:28:00|297.9|297.5|298|297.6|298|297.6|297.9|297.5|58
1738596490000|2025-02-03 15:28:10|298.4|298|298.4|298|298.4|298|298.4|298|2008
1738596500000|2025-02-03 15:28:20|298.1|297.6|297.9|297.5|298.1|297.6|297.9|297.5|733
1738596510000|2025-02-03 15:28:30|||||||||8666
1738596550000|2025-02-03 15:29:10|298.1|297.4|298|297.1|298.1|297.4|297.7|297.1|800
1738596570000|2025-02-03 15:29:30|||||||||4000
1738596610000|2025-02-03 15:30:10|297.9|296.8|297.2|296.8|297.9|296.8|297.2|296.8|86
1738596620000|2025-02-03 15:30:20|297.1|296.4|296.9|296.5|297.1|296.5|296.9|296.4|799
1738596630000|2025-02-03 15:30:30|297|296.8|297|296.8|297|296.8|297|296.8|67
1738596640000|2025-02-03 15:30:40|297.7|297|297.6|297|297.7|297|297.6|297|250
1738596650000|2025-02-03 15:30:50|297.5||297.5||297.5||297.5||0
1738596670000|2025-02-03 15:31:10|297.6|297.2|297.6|297.3|297.6|297.3|297.6|297.2|1905
1738596680000|2025-02-03 15:31:20|297.5|297.4|297.5|297.3|297.5|297.4|297.5|297.3|190
1738596690000|2025-02-03 15:31:30|297.4|297.4|297.8|297.4|297.8|297.4|297.4|297.4|396
1738596720000|2025-02-03 15:32:00|297.6|297.2|297.6|297.2|297.6|297.3|297.6|297.2|298
1738596730000|2025-02-03 15:32:10||297.3||297.2||297.3||297.2|0
1738596750000|2025-02-03 15:32:30|297.5|297.1|297.2|297|297.5|297.1|297.2|297|190
1738596760000|2025-02-03 15:32:40|||||||||2186
1738596770000|2025-02-03 15:32:50|297.1|296.7|296.9|296.4|297.1|296.7|296.9|296.4|12815
1738596790000|2025-02-03 15:33:10|297.2|296.5|297.4|297|297.4|297.1|297.2|296.5|411
1738596890000|2025-02-03 15:34:50|297.1|296.5|297|296.5|297.1|296.6|297|296.5|429
1738596900000|2025-02-03 15:35:00|296.9|296.6|296.6|296.3|296.9|296.6|296.6|296.3|24
1738596920000|2025-02-03 15:35:20|296.7|296.5|296.7|296.5|296.7|296.5|296.7|296.5|124
1738596930000|2025-02-03 15:35:30||296.3||296.3||296.3||296.3|904
1738596950000|2025-02-03 15:35:50|296.6|296.2|296.5|296.2|296.6|296.2|296.5|296.2|36
1738596960000|2025-02-03 15:36:00|296.6||296.6||296.6||296.6||0
1738596990000|2025-02-03 15:36:30|296.4|296.1|296.1|295.8|296.4|296.1|296.1|295.7|653
1738597000000|2025-02-03 15:36:40|296.3|295.7|296.7|296.3|296.7|296.3|296.3|295.7|94
1738597010000|2025-02-03 15:36:50|296.6|296.2|296.5|296|296.6|296.2|296.5|296|34
1738597070000|2025-02-03 15:37:50|296.4||296.4||296.4||296.4||773
1738597080000|2025-02-03 15:38:00|296|295.7|295.7|295.5|296|295.7|295.6|295.2|620
1738597110000|2025-02-03 15:38:30|295.6|295.4|295.7|295.4|295.7|295.4|295.6|295.4|95
1738597150000|2025-02-03 15:39:10|||||||||3354
1738597170000|2025-02-03 15:39:30||295.3||295.3||295.3||295.3|1949
1738597190000|2025-02-03 15:39:50|296.1|295.8|295.7|295.3|296.2|295.8|295.7|295.3|477
1738597260000|2025-02-03 15:41:00|295.6|295|295.2|294.9|295.6|295|295.2|294.9|115
1738597270000|2025-02-03 15:41:10|295||295.2||295.2||295||658
1738597280000|2025-02-03 15:41:20|295.3|295.1|295.7|295.4|295.7|295.4|295.3|295.1|1095
1738597290000|2025-02-03 15:41:30|296|295.7|296|295.7|296|295.7|296|295.7|217
1738597310000|2025-02-03 15:41:50||295.8||295.8||295.8||295.8|0
1738597320000|2025-02-03 15:42:00|296.2|295.9|296.2|295.9|296.2|295.9|296.2|295.9|382
1738597330000|2025-02-03 15:42:10|296.1|295.8|296.1|295.8|296.1|295.8|296.1|295.8|1691
1738597340000|2025-02-03 15:42:20|297.1|296.1|297.1|296.1|297.1|296.1|297.1|296.1|1041
1738597380000|2025-02-03 15:43:00|||||||||1688
1738597400000|2025-02-03 15:43:20|297||297||297||297||0
1738597420000|2025-02-03 15:43:40||296.2||296.2||296.2||296.2|0
1738597430000|2025-02-03 15:43:50|296.2|295.8|296.2|295.8|296.2|295.8|296.2|295.8|858
1738597510000|2025-02-03 15:45:10|296|295.6|296|295.6|296|295.6|296|295.6|2090
1738597520000|2025-02-03 15:45:20|||||||||152
1738597620000|2025-02-03 15:47:00|296.2|296.1|296.2|296|296.2|296.1|296.2|295.9|753
1738597640000|2025-02-03 15:47:20|296|295.9|296|295.6|296|295.9|296|295.6|571
1738597650000|2025-02-03 15:47:30|295.5|295.2|295.5|295.2|295.5|295.2|295.5|295.2|146
1738597690000|2025-02-03 15:48:10|295.7|295.3|296|295.6|296|295.6|295.7|295.3|7714
1738597700000|2025-02-03 15:48:20|295.9|295.3|295.4|295.3|295.9|295.3|295.4|295.3|1000
1738597710000|2025-02-03 15:48:30|295.7|295.5|295.7|295.5|295.7|295.5|295.7|295.5|62
1738597720000|2025-02-03 15:48:40|||||||||1693
1738597770000|2025-02-03 15:49:30|295.8||295.8||295.8||295.8||205
1738597790000|2025-02-03 15:49:50|||||||||503
1738597800000|2025-02-03 15:50:00|296.1|295.7|296.2|295.7|296.2|295.7|296.1|295.7|69
1738597810000|2025-02-03 15:50:10|296.1||296.1||296.1||296.1||0
1738597820000|2025-02-03 15:50:20|295.9||296||296||295.9||1405
1738597830000|2025-02-03 15:50:30|296.1||296.1||296.1||296.1||0
1738597890000|2025-02-03 15:51:30|296||296||296||296||100
1738597900000|2025-02-03 15:51:40||295.6||295.6||295.6||295.6|39
1738597910000|2025-02-03 15:51:50|295.9|295.5|295.7|295.5|295.9|295.5|295.7|295.5|30
1738597920000|2025-02-03 15:52:00|295.6|295.4|295.6|295.4|295.6|295.4|295.6|295.4|32
1738597930000|2025-02-03 15:52:10|295.5|295.2|295.6|295.2|295.6|295.2|295.5|295.2|358
1738597940000|2025-02-03 15:52:20||295.3||295.2||295.3||295.2|1
1738597960000|2025-02-03 15:52:40|295.5|295.1|295.5|295.2|295.5|295.2|295.5|295.1|40
1738597990000|2025-02-03 15:53:10|||||||||12
1738598030000|2025-02-03 15:53:50|295.4|295.1|295|294.8|295.4|295.1|295|294.8|383
1738598060000|2025-02-03 15:54:20|295.2||295.2||295.2||295.2||136
1738598070000|2025-02-03 15:54:30|295.3|294.9|295.3|294.9|295.3|294.9|295.3|294.9|0
1738598190000|2025-02-03 15:56:30|||||||||1
1738598300000|2025-02-03 15:58:20|||||||||16
1738598340000|2025-02-03 15:59:00|295.2||295.2||295.2||295.2||0
1738598370000|2025-02-03 15:59:30|295.5|295.2|295.6|295.3|295.6|295.3|295.5|295.2|656
1738598400000|2025-02-03 16:00:00|295.5|295|295.3|295|295.5|295|295.3|295|102
1738598410000|2025-02-03 16:00:10||294.9||294.9||294.9||294.9|0
1738598460000|2025-02-03 16:01:00|295.4|295|295.4|295.2|295.4|295.2|295.4|295|351
1738598470000|2025-02-03 16:01:10|295.5|295.3|295.4|295.2|295.5|295.3|295.4|295.2|52
1738598500000|2025-02-03 16:01:40||295.3||295.2||295.3||295.2|343
1738598520000|2025-02-03 16:02:00|295.3||295.3||295.3||295.3||0
1738598530000|2025-02-03 16:02:10|295.2|295|295.1|294.9|295.2|295|295.1|294.9|89
1738598560000|2025-02-03 16:02:40|295.4|295.2|295.4|295.2|295.4|295.2|295.4|295.2|152
1738598570000|2025-02-03 16:02:50|||||||||343
1738598580000|2025-02-03 16:03:00|295.1|294.9|295.1|294.7|295.2|294.9|295.1|294.7|876
1738598590000|2025-02-03 16:03:10|295.2|294.8|295.1|294.7|295.2|295|295.1|294.7|353
1738598610000|2025-02-03 16:03:30|295.2|294.9|295.2|294.9|295.2|294.9|295.2|294.9|5
1738598640000|2025-02-03 16:04:00|295.1|294.8|295.1|294.8|295.1|294.8|295.1|294.8|83
1738598670000|2025-02-03 16:04:30|295||295||295||295||825
1738598680000|2025-02-03 16:04:40|295.1|294.9|295.2|295|295.2|295|295.1|294.9|612
1738598710000|2025-02-03 16:05:10|||||||||314
1738598720000|2025-02-03 16:05:20|295.1|294.9|295.1|294.9|295.1|294.9|295.1|294.9|146
1738598740000|2025-02-03 16:05:40|295|294.7|294.9|294.6|295|294.7|294.9|294.6|3470
1738598750000|2025-02-03 16:05:50|294.6|294.4|294.6|294.3|294.6|294.4|294.6|294.3|783
1738598770000|2025-02-03 16:06:10||294.5||294.5||294.5||294.5|1356
1738598780000|2025-02-03 16:06:20|294.8|294.7|294.8|294.7|294.8|294.7|294.8|294.7|48
1738598790000|2025-02-03 16:06:30|294.9||294.9||294.9||294.9||729
1738598810000|2025-02-03 16:06:50|295.1||295.1||295.1||295.1||228
1738598960000|2025-02-03 16:09:20|294.9|294.6|294.9|294.6|294.9|294.6|294.9|294.6|519
1738598970000|2025-02-03 16:09:30|||||||||5056
1738598980000|2025-02-03 16:09:40|||||||||700
1738599000000|2025-02-03 16:10:00|||||||||112
1738599020000|2025-02-03 16:10:20|294.8||294.8||294.8||294.8||4290
1738599040000|2025-02-03 16:10:40|295|294.9|295.1|294.9|295.1|294.9|295|294.9|1132
1738599050000|2025-02-03 16:10:50|||||||||4575
1738599060000|2025-02-03 16:11:00|||||||||3254
1738599070000|2025-02-03 16:11:10|295.4|295.2|295.3|295|295.4|295.2|295.3|295|1079
1738599080000|2025-02-03 16:11:20|||||||||746
1738599090000|2025-02-03 16:11:30|295.4|295.3|295.7|295.4|295.7|295.4|295.4|295.3|1437
1738599110000|2025-02-03 16:11:50|295.6|295.2|295.5|295.2|295.6|295.2|295.5|295.2|1013
1738599120000|2025-02-03 16:12:00|295.6||295.6||295.6||295.6||0
1738599200000|2025-02-03 16:13:20|295.3|295.1|295.3|295.1|295.3|295.1|295.3|295.1|145
1738599220000|2025-02-03 16:13:40||295.2||295.2||295.2||295.2|74
1738599280000|2025-02-03 16:14:40|||||||||399
1738599290000|2025-02-03 16:14:50||295.1||295.1||295.1||295.1|0
1738599300000|2025-02-03 16:15:00||295.2||295.2||295.2||295.2|287
1738599310000|2025-02-03 16:15:10|||||||||483
1738599320000|2025-02-03 16:15:20|295.4|295.3|295.4|295.3|295.4|295.3|295.4|295.3|2
1738599330000|2025-02-03 16:15:30||295.2||295.2||295.2||295.2|44
1738599390000|2025-02-03 16:16:30|295.3|295|295.2|295|295.3|295|295.2|295|1522
1738599400000|2025-02-03 16:16:40|295.4|295.2|295.4|295.2|295.4|295.2|295.4|295.2|1
1738599430000|2025-02-03 16:17:10|295.3|295|295.3|295|295.3|295|295.3|295|35
1738599490000|2025-02-03 16:18:10|||||||||1500
1738599510000|2025-02-03 16:18:30|295.2|295.2|295.4|295.2|295.4|295.2|295.2|295.2|47
1738599520000|2025-02-03 16:18:40||295.1||295.1||295.1||295.1|0
1738599550000|2025-02-03 16:19:10||295||295||295||295|0
1738599560000|2025-02-03 16:19:20||295.1||295.1||295.1||295.1|0
1738599580000|2025-02-03 16:19:40|295.3||295.3||295.3||295.2||1001
1738599620000|2025-02-03 16:20:20|295.2|295|295.2|294.9|295.2|295|295.1|294.9|453
1738599660000|2025-02-03 16:21:00|295.1||295.1||295.1||295.1||77
1738599670000|2025-02-03 16:21:10|295|294.7|294.9|294.7|295|294.7|294.9|294.7|600
1738599680000|2025-02-03 16:21:20|294.8|294.6|294.8|294.5|294.8|294.6|294.8|294.5|400
1738599710000|2025-02-03 16:21:50|294.6|294.6|294.6|294.4|294.6|294.6|294.6|294.4|490
1738599720000|2025-02-03 16:22:00|294.5|294.3|294.3|294|294.5|294.3|294.3|294|531
1738599730000|2025-02-03 16:22:10|294.5|294.2|294.5|294.2|294.5|294.2|294.5|294.2|378
1738599740000|2025-02-03 16:22:20|294.6|294.3|294.6|294.3|294.6|294.3|294.6|294.3|1528
1738599750000|2025-02-03 16:22:30|294.4|294.2|294.7|294.5|294.7|294.5|294.4|294.2|282
1738599790000|2025-02-03 16:23:10|294.6|294.4|294.5|294.2|294.6|294.4|294.5|294.2|659
1738599800000|2025-02-03 16:23:20||294.3||294.3||294.3||294.3|0
1738599830000|2025-02-03 16:23:50|||||||||2
1738599840000|2025-02-03 16:24:00|294.6|294.4|294.6|294.3|294.6|294.4|294.6|294.3|140
1738599880000|2025-02-03 16:24:40|294.4|294|294.2|294|294.4|294|294.2|294|47
1738599910000|2025-02-03 16:25:10|294.3|294.1|294.3|294.1|294.3|294.1|294.2|294.1|150
1738599940000|2025-02-03 16:25:40|294.2|293.9|294.1|293.9|294.2|293.9|294.1|293.9|352
1738599950000|2025-02-03 16:25:50|||||||||237
1738599960000|2025-02-03 16:26:00|294|293.8|294|293.8|294|293.8|294|293.8|552
1738599970000|2025-02-03 16:26:10|293.9||294||294||293.9||316
1738599980000|2025-02-03 16:26:20|294.1|293.9|294.1|294|294.1|294|294.1|293.9|135
1738599990000|2025-02-03 16:26:30|||||||||2269
1738600000000|2025-02-03 16:26:40|293.7|293.6|293.8|293.6|293.8|293.6|293.7|293.6|2449
1738600010000|2025-02-03 16:26:50|293.9|293.7|293.8|293.6|293.9|293.7|293.8|293.6|323
1738600020000|2025-02-03 16:27:00||293.5||293.5||293.5||293.4|554
1738600040000|2025-02-03 16:27:20|293.7||293.7||293.7||293.7||266
1738600060000|2025-02-03 16:27:40|293.6||293.7||293.7||293.6||41
1738600110000|2025-02-03 16:28:30|||||||||131
1738600120000|2025-02-03 16:28:40|293.9|293.7|293.9|293.7|293.9|293.7|293.9|293.7|299
1738600130000|2025-02-03 16:28:50|294|293.8|294|293.9|294|293.9|294|293.8|451
1738600140000|2025-02-03 16:29:00|294.3|294|294.1|293.8|294.3|294|294.1|293.8|362
1738600170000|2025-02-03 16:29:30||293.9||293.9||293.9||293.9|581
1738600180000|2025-02-03 16:29:40|294.2|294|294.2|293.9|294.2|294|294.2|293.9|93
1738600190000|2025-02-03 16:29:50|294.3|294|294.3|293.9|294.3|294|294.3|293.9|45
1738656010000|2025-02-04 08:00:10|293.8|288.3|293.8|289.7|293.8|290|293.5|288.3|17926
1738656020000|2025-02-04 08:00:20|293.7|289.8|293.3|289.6|293.7|289.8|293.3|289.6|0
1738656030000|2025-02-04 08:00:30|293.2||292.5||293.2||292.5||1
1738656040000|2025-02-04 08:00:40|292.4||292.3||292.4||292.3||0
1738656050000|2025-02-04 08:00:50|||||||||2000
1738656060000|2025-02-04 08:01:00||289.7||289.6||289.7||289.6|0
1738656080000|2025-02-04 08:01:20||289.7||289.7||289.7||289.7|0
1738656090000|2025-02-04 08:01:30||289.8||289.7||289.9||289.7|0
1738656100000|2025-02-04 08:01:40||289.8||289.9||289.9||289.7|0
1738656110000|2025-02-04 08:01:50||290||290.3||290.3||290|0
1738656120000|2025-02-04 08:02:00|||||||||210
1738656130000|2025-02-04 08:02:10||290.4||290.4||290.5||290.4|0
1738656140000|2025-02-04 08:02:20|292.1|290.3|292.1|290.3|292.1|290.3|292.1|290.3|137
1738656160000|2025-02-04 08:02:40|||||||||487
1738656170000|2025-02-04 08:02:50|||||||||36
1738656180000|2025-02-04 08:03:00|292.7|292.2|292.7|292.1|292.7|292.2|292.7|292.1|954
1738656190000|2025-02-04 08:03:10|294.2|292.5|295.9|293.7|296.2|293.7|294.2|292.5|60
1738656220000|2025-02-04 08:03:40|||||||||1699
1738656240000|2025-02-04 08:04:00|294.3|292.5|292.6|290.2|294.3|292.5|292.6|290.2|1514
1738656250000|2025-02-04 08:04:10|292.9||292.8||293||292.8||0
1738656270000|2025-02-04 08:04:30|293.1|292|293.1|292|293.1|292|293.1|292|154
1738656280000|2025-02-04 08:04:40|||||||||1
1738656300000|2025-02-04 08:05:00|293|290.2|292.4|290.2|293|290.2|292.4|290.2|3
1738656320000|2025-02-04 08:05:20|||||||||4000
1738656330000|2025-02-04 08:05:30|||||||||1
1738656340000|2025-02-04 08:05:40|||||||||1540
1738656350000|2025-02-04 08:05:50|||||||||137
1738656360000|2025-02-04 08:06:00|||||||||100
1738656390000|2025-02-04 08:06:30|||||||||2968
1738656480000|2025-02-04 08:08:00|292.2||292.1||292.2||292.1||0
1738656490000|2025-02-04 08:08:10|292||291.9||292||291.9||0
1738656500000|2025-02-04 08:08:20|291.6|291.5|292.2|291.5|292.2|291.5|291.4|291.5|4132
1738656530000|2025-02-04 08:08:50|||||||||697
1738656550000|2025-02-04 08:09:10|||||||||1701
1738656560000|2025-02-04 08:09:20|291.8|290.6|291.8|290.6|291.8|290.6|291.8|290.6|3570
1738656570000|2025-02-04 08:09:30|291.7||291.7||291.7||291.7||0
1738656580000|2025-02-04 08:09:40|291.6||291.6||291.6||291.6||0
1738656600000|2025-02-04 08:10:00|291.4||291.4||291.4||291.4||0
1738656650000|2025-02-04 08:10:50|||||||||41
1738656680000|2025-02-04 08:11:20|||||||||500
1738656690000|2025-02-04 08:11:30|291.6|291.3|291.6|291.1|291.6|291.3|291.6|291.1|179
1738656720000|2025-02-04 08:12:00||291||291||291||291|0
1738656730000|2025-02-04 08:12:10||290.9||290.9||290.9||290.9|0
1738656750000|2025-02-04 08:12:30||290.7||290.6||290.7||290.6|0
1738656810000|2025-02-04 08:13:30|||||||||16
1738656910000|2025-02-04 08:15:10||290.7||290.7||290.7||290.7|0
1738656960000|2025-02-04 08:16:00|291.7|291.2|292.1|291.4|292.1|291.4|291.6|291.1|3024
1738656970000|2025-02-04 08:16:10|292.4|291.5|292.3|291.5|292.6|291.5|292.3|291.5|14
1738656980000|2025-02-04 08:16:20|292.5||292.2||292.5||292.2||0
1738657000000|2025-02-04 08:16:40|292.5|291.8|292.5|291.8|292.5|291.8|292.5|291.8|209
1738657150000|2025-02-04 08:19:10||291.9||292||292||291.9|0
1738657160000|2025-02-04 08:19:20|||||||||1
1738657210000|2025-02-04 08:20:10|293.3|292.1|293.3|292.5|293.4|292.5|293.3|292.1|164
1738657220000|2025-02-04 08:20:20|293.4||293.4||293.4||293.4||18000
1738657240000|2025-02-04 08:20:40|293.3||293.2||293.3||293.2||0
1738657250000|2025-02-04 08:20:50|293.1||293.1||293.1||293.1||17
1738657280000|2025-02-04 08:21:20||292.6||292.6||292.6||292.6|0
1738657340000|2025-02-04 08:22:20|293.3|292.7|293.3|292.7|293.3|292.7|293.3|292.6|218
1738657350000|2025-02-04 08:22:30|293.1||293.1||293.1||293.1||0
1738657380000|2025-02-04 08:23:00|293.3|292.8|293.4|292.8|293.4|292.8|293.3|292.8|117
1738657400000|2025-02-04 08:23:20||292.9||292.9||292.9||292.9|0
1738657450000|2025-02-04 08:24:10|294.2|293.5|294.3|293.5|294.4|293.5|294.2|293.5|64
1738657480000|2025-02-04 08:24:40|294.4|293.5|294.3|293.4|294.4|293.5|294.3|293.4|0
1738657490000|2025-02-04 08:24:50|294.4|293.5|294.3|293.4|294.4|293.5|294.3|293.4|0
1738657500000|2025-02-04 08:25:00|294.4|293.5|294.4|293.5|294.4|293.5|294.3|293.4|0
1738657510000|2025-02-04 08:25:10|294.3|293.4|294.4|293.4|294.5|293.5|294.3|293.4|0
1738657520000|2025-02-04 08:25:20|294.5|293.5|294.5|293.5|294.5|293.5|294.5|293.5|0
1738657530000|2025-02-04 08:25:30|294.4|293.4|294.5|293.5|294.5|293.5|294.4|293.4|0
1738657560000|2025-02-04 08:26:00|294.4|293.4|294.5|293.6|294.5|293.6|294.4|293.4|0
1738657570000|2025-02-04 08:26:10|294.4|293.5|294.4|293.5|294.4|293.5|294.4|293.5|0
1738657590000|2025-02-04 08:26:30|294.5|293.7|294.7|293.9|294.7|293.9|294.5|293.7|0
1738657600000|2025-02-04 08:26:40|294.6|293.8|295.2|294.2|295.2|294.2|294.6|293.8|0
1738657610000|2025-02-04 08:26:50|295.1|294.1|295.1|294.1|295.2|294.2|295.1|294.1|0
1738657620000|2025-02-04 08:27:00|295.2|294.2|295.1|294.1|295.2|294.2|295.1|294.1|0
1738657630000|2025-02-04 08:27:10|295.2|294.2|295.2|294.2|295.2|294.2|295.2|294.2|0
1738657640000|2025-02-04 08:27:20|295.1|294.1|295.1|294.2|295.3|294.3|295|294.1|0
1738657650000|2025-02-04 08:27:30|295|294.1|295|294.1|295|294.1|295|294.1|0
1738657660000|2025-02-04 08:27:40|295.1|294.2|295.1|294.2|295.1|294.2|295.1|294.2|0
1738657670000|2025-02-04 08:27:50|295|294.1|294.9|294.1|295|294.2|294.9|294.1|0
1738657680000|2025-02-04 08:28:00|295|294.2|294.8|294.1|295|294.2|294.8|294.1|0
1738657690000|2025-02-04 08:28:10|294.9|294.2|294.4|293.7|294.9|294.2|294.4|293.7|84
1738657710000|2025-02-04 08:28:30|294.5|293.8|294.4|293.7|294.5|293.8|294.4|293.7|0
1738657800000|2025-02-04 08:30:00|294.5|293.8|294|293.5|294.5|293.8|294|293.5|72
1738657810000|2025-02-04 08:30:10|294.1|293.6|294|293.5|294.1|293.6|294|293.5|0
1738657820000|2025-02-04 08:30:20|294.1|293.6|294.1|293.6|294.1|293.6|294.1|293.6|0
1738657840000|2025-02-04 08:30:40|294|293.4|294|293.3|294.1|293.4|294|293.3|0
1738657850000|2025-02-04 08:30:50|294.1|293.4|294|293.3|294.1|293.4|294|293.3|0
1738657880000|2025-02-04 08:31:20|294.1|293.4|294|293.3|294.1|293.4|294|293.3|0
1738657890000|2025-02-04 08:31:30|294.1|293.4|294|293.3|294.1|293.4|294|293.3|0
1738657960000|2025-02-04 08:32:40|294.1|293.4|293.7|293|294.1|293.4|293.5|293|527
1738657970000|2025-02-04 08:32:50|293.8|293.1|293.7|293.1|293.8|293.1|293.7|293.1|0
1738657990000|2025-02-04 08:33:10|293.8|293.2|293.8|293.2|293.8|293.2|293.8|293.2|0
1738658000000|2025-02-04 08:33:20|293.7|293.1|293.8|293.1|293.8|293.2|293.7|293|0
1738658010000|2025-02-04 08:33:30|293.7|293|293.7|293|293.8|293.1|293.7|293|0
1738658020000|2025-02-04 08:33:40|293.8|293.2|293.8|293.2|293.8|293.2|293.7|293.1|0
1738658070000|2025-02-04 08:34:30|293.7|293.1|293.7|293.1|293.7|293.1|293.7|293.1|0
1738658100000|2025-02-04 08:35:00|293.8|292.9|293.6|292.9|293.8|292.9|293.6|292.9|0
1738658110000|2025-02-04 08:35:10|293.5|292.8|293.5|292.8|293.5|292.8|293.5|292.8|0
1738658130000|2025-02-04 08:35:30|293.6|292.9|293.5|292.8|293.6|292.9|293.5|292.8|0
1738658300000|2025-02-04 08:38:20|293.6|292.9|293.5|292.8|293.6|292.9|293.5|292.8|0
1738658310000|2025-02-04 08:38:30|293.6|292.9|294.4|294|294.4|294|293.6|292.9|435
1738658320000|2025-02-04 08:38:40|294.3|293.9|294.3|293.9|294.3|293.9|294.3|293.9|0
1738658330000|2025-02-04 08:38:50|294.4|294|294.3|293.9|294.4|294|294.3|293.9|0
1738658340000|2025-02-04 08:39:00|294.4|294|294.5|293.9|294.6|294.1|294.4|293.9|11
1738658350000|2025-02-04 08:39:10|294.6|294|294.6|294|294.6|294|294.6|294|0
1738658360000|2025-02-04 08:39:20|294.5|293.9|295.2|294.4|295.2|294.4|294.5|293.9|0
1738658380000|2025-02-04 08:39:40|295.1|294.3|295.1|294.3|295.1|294.3|295.1|294.3|0
1738658400000|2025-02-04 08:40:00|295.2|294.4|295.1|294.3|295.2|294.4|295.1|294.3|0
1738658410000|2025-02-04 08:40:10|295.2|294.4|295.2|294.4|295.2|294.4|295.2|294.4|0
1738658490000|2025-02-04 08:41:30|295.1|294.3|295.4|294.6|295.5|294.7|295.1|294.3|0
1738658500000|2025-02-04 08:41:40|295.5|294.7|295.5|294.7|295.5|294.7|295.5|294.7|0
1738658520000|2025-02-04 08:42:00|295.4|294.6|295.4|294.7|295.4|294.7|295.4|294.6|0
1738658530000|2025-02-04 08:42:10|295.3|294.6|295.4|294.7|295.4|294.7|295.3|294.6|0
1738658540000|2025-02-04 08:42:20|295.3|294.6|295.3|294.6|295.3|294.6|295.3|294.6|0
1738658550000|2025-02-04 08:42:30|295.4|294.7|295.4|294.8|295.4|294.8|295.3|294.7|0
1738658560000|2025-02-04 08:42:40|295.3|294.7|295.4|294.8|295.4|294.8|295.3|294.7|0
1738658570000|2025-02-04 08:42:50|295.3|294.7|295.3|294.7|295.4|294.8|295.3|294.7|0
1738658580000|2025-02-04 08:43:00|295.4|294.8|295.3|294.7|295.4|294.8|295.3|294.7|0
1738658590000|2025-02-04 08:43:10|295.4|294.5|295.4|294.7|295.4|294.7|295.3|294.5|0
1738658600000|2025-02-04 08:43:20|295.3|294.6|295.4|294.7|295.4|294.7|295.3|294.6|0
1738658610000|2025-02-04 08:43:30|295.3|294.6|295.4|294.7|295.4|294.7|295.3|294.6|0
1738658620000|2025-02-04 08:43:40|295.3|294.6|295.4|294.6|295.4|294.6|295.3|294.5|0
1738658630000|2025-02-04 08:43:50|295.3|294.5|295.4|294.5|295.4|294.5|295.3|294.5|0
1738658640000|2025-02-04 08:44:00|295.3|294.4|295.4|294.6|295.4|294.6|295.3|294.4|0
1738658650000|2025-02-04 08:44:10|295.3|294.5|295.4|294.6|295.4|294.6|295.3|294.5|0
1738658670000|2025-02-04 08:44:30|295.3|294.5|295.7|294.9|295.8|295.2|295.3|294.5|0
1738658680000|2025-02-04 08:44:40|295.8|295.1|295.7|295|295.8|295.1|295.7|295|0
1738658690000|2025-02-04 08:44:50|295.8|294.9|295.8|295|295.8|295|295.7|294.9|0
1738658700000|2025-02-04 08:45:00|295.7|294.9|295.7|294.9|295.7|294.9|295.7|294.9|0
1738658710000|2025-02-04 08:45:10|295.8|295|295.8|295.1|295.8|295.1|295.7|295|0
1738658720000|2025-02-04 08:45:20|295.7|295|295.7|295|295.7|295|295.7|295|0
1738658740000|2025-02-04 08:45:40|295.8|295.1|295.7|295|295.8|295.1|295.7|295|0
1738658750000|2025-02-04 08:45:50|295.8|295.2|295.8|295.2|295.8|295.2|295.7|295|0
1738658770000|2025-02-04 08:46:10|295.7|295.1|295.8|295.2|295.8|295.2|295.7|295.1|0
1738658790000|2025-02-04 08:46:30|295.7|295.1|295.7|295.1|295.8|295.2|295.7|295.1|0
1738658810000|2025-02-04 08:46:50|295.8|295.2|296.1|295.5|296.1|295.5|295.8|295.1|101
1738658820000|2025-02-04 08:47:00|296|295.4|296.1|295.5|296.1|295.5|296|295.4|0
1738658830000|2025-02-04 08:47:10|296|295.4|296.1|295.5|296.1|295.5|296|295.4|0
1738658850000|2025-02-04 08:47:30|296|295.4|296|295.4|296.1|295.5|296|295.4|0
1738658870000|2025-02-04 08:47:50|296.1|295.5|295.8|295.1|296.2|295.6|295.7|295|291
1738658880000|2025-02-04 08:48:00|295.7|295|296|295.4|296|295.4|295.7|295|0
1738658890000|2025-02-04 08:48:10|295.8|295.3|295.9|295.4|295.9|295.5|295.8|295.3|0
1738658900000|2025-02-04 08:48:20|295.8|295.5|296.1|295.7|296.2|295.7|295.8|295.4|0
1738658910000|2025-02-04 08:48:30|296.2|295.8|296.3|295.7|296.4|295.9|296.2|295.7|95
1738658920000|2025-02-04 08:48:40|296.4|295.8|296.4|295.8|296.4|295.8|296.4|295.8|0
1738658930000|2025-02-04 08:48:50|296.3|295.7|296.3|295.7|296.4|295.8|296.3|295.7|0
1738658940000|2025-02-04 08:49:00|296.4|295.8|296.3|295.7|296.4|295.8|296.3|295.7|0
1738658970000|2025-02-04 08:49:30|296.4|295.8|296.6|295.9|296.7|296|296.3|295.7|172
1738658980000|2025-02-04 08:49:40|296.7|296|296.6|295.9|296.7|296|296.6|295.9|0
1738659030000|2025-02-04 08:50:30|296.7|296|296.7|296|296.7|296|296.7|296|0
1738659050000|2025-02-04 08:50:50|296.6|296.1|296.6|296|296.7|296.1|296.5|296|0
1738659060000|2025-02-04 08:51:00|296.7|296.1|296.6|296|296.7|296.1|296.6|296|0
1738659070000|2025-02-04 08:51:10|296.7|296.1|296.7|296.1|296.7|296.1|296.7|296.1|0
1738659090000|2025-02-04 08:51:30|296.6|296|296.6|296|296.6|296|296.6|296|0
1738659110000|2025-02-04 08:51:50|296.7|296.1|296.7|296.1|296.7|296.1|296.7|296.1|0
1738659120000|2025-02-04 08:52:00|296.4|296|296.4|296|296.4|296|296.4|296|3
1738659140000|2025-02-04 08:52:20|296.6||296.6||296.7||296.6||0
1738659160000|2025-02-04 08:52:40|296.2|295.8|296.6|295.9|296.6|296.1|296.2|295.8|388
1738659170000|2025-02-04 08:52:50|296.7|296|296.7|296|296.7|296|296.6|296|0
1738659180000|2025-02-04 08:53:00|296.6||296.6||296.6||296.6||0
1738659190000|2025-02-04 08:53:10|||||||||2000
1738659310000|2025-02-04 08:55:10|296.5|295.8|296.2|295.7|296.5|295.8|296.2|295.7|59
1738659330000|2025-02-04 08:55:30|296.5|295.9|296.5|295.9|296.5|295.9|296.5|295.9|9127
1738659340000|2025-02-04 08:55:40|296.4||296.4||296.4||296.4||0
1738659380000|2025-02-04 08:56:20||296||296||296||296|0
1738659430000|2025-02-04 08:57:10|296.8|296.1|296.8|296.5|296.8|296.5|296.8|296.1|1196
1738659440000|2025-02-04 08:57:20|296.6|296.4|296.6|296.2|296.6|296.4|296.6|296.2|694
1738659450000|2025-02-04 08:57:30|296.5|296|296.3|296|296.5|296|296.3|296|188
1738659470000|2025-02-04 08:57:50|296.2||296.3||296.3||296.2||29
1738659510000|2025-02-04 08:58:30|||||||||180
1738659590000|2025-02-04 08:59:50|296|295.7|296.1|295.8|296.1|295.8|295.9|295.7|835
1738659600000|2025-02-04 09:00:00|296.3|296|296.7|296.2|296.7|296.2|296.3|296|3738
1738659610000|2025-02-04 09:00:10||296.3||296.3||296.3||296.3|1712
1738659790000|2025-02-04 09:03:10|297|296.4|297|296.6|297|296.6|297|296.4|55
1738659800000|2025-02-04 09:03:20|297.1||297.1||297.1||297.1||0
1738659810000|2025-02-04 09:03:30||296.7||296.7||296.7||296.7|0
1738659830000|2025-02-04 09:03:50|||||||||1685
1738659860000|2025-02-04 09:04:20|||||||||166
1738659890000|2025-02-04 09:04:50|297.4|296.9|297.1|296.7|297.4|296.9|297.1|296.7|514
1738659910000|2025-02-04 09:05:10||296.6||296.6||296.6||296.6|0
1738659980000|2025-02-04 09:06:20||296.7||296.7||296.7||296.7|0
1738660020000|2025-02-04 09:07:00|297|296.9|297.1|296.6|297.1|296.9|297|296.6|538
1738660050000|2025-02-04 09:07:30|||||||||33
1738660100000|2025-02-04 09:08:20|297.7|297.1|297.7|297.1|297.7|297.1|297.7|297.1|286
1738660110000|2025-02-04 09:08:30|297.6|297|297.6|297|297.6|297|297.6|297|0
1738660140000|2025-02-04 09:09:00|297.7|297.5|298.1|297.4|298.2|297.5|297.7|297.4|1587
1738660150000|2025-02-04 09:09:10||297.5||297.5||297.5||297.5|0
1738660160000|2025-02-04 09:09:20|298|297.4|298|297.3|298|297.4|298|297.3|3
1738660230000|2025-02-04 09:10:30|||||||||1200
1738660260000|2025-02-04 09:11:00|||||||||71
1738660280000|2025-02-04 09:11:20|||||||||170
1738660310000|2025-02-04 09:11:50|297.9||297.9||297.9||297.9||267
1738660330000|2025-02-04 09:12:10|||||||||16
1738660350000|2025-02-04 09:12:30|||||||||2000
1738660380000|2025-02-04 09:13:00|||||||||1
1738660430000|2025-02-04 09:13:50|298.4|297.8|298.4|297.8|298.4|297.8|298.4|297.8|111
1738660540000|2025-02-04 09:15:40||297.9||297.8||297.9||297.8|0
1738660560000|2025-02-04 09:16:00||297.9||297.9||297.9||297.9|0
1738660570000|2025-02-04 09:16:10|||||||||41
1738660580000|2025-02-04 09:16:20|299|298.4|299|298.4|299|298.4|299|298.4|7567
1738660590000|2025-02-04 09:16:30|299.2|298.7|299.2|298.7|299.2|298.7|299.2|298.7|348
1738660610000|2025-02-04 09:16:50|298.9|298.4|298.8|298.4|298.9|298.4|298.8|298.4|377
1738660670000|2025-02-04 09:17:50|||||||||1
1738660680000|2025-02-04 09:18:00|299.1|298.5|298.9|298.4|299.1|298.5|298.8|298.4|91
1738660750000|2025-02-04 09:19:10|299||299||299||299||0
1738660760000|2025-02-04 09:19:20|||||||||1676
1738660770000|2025-02-04 09:19:30|||||||||2000
1738660780000|2025-02-04 09:19:40|298.9||298.9||298.9||298.9||9
1738660800000|2025-02-04 09:20:00||298.5||298.5||298.5||298.5|0
1738660810000|2025-02-04 09:20:10|299||298.9||299||298.9||0
1738660840000|2025-02-04 09:20:40|299||299||299||299||59
1738660850000|2025-02-04 09:20:50|299.7|299.2|299.8|299.3|299.8|299.3|299.7|299.2|443
1738660860000|2025-02-04 09:21:00|300.3|299.7|300.3|299.7|300.3|299.7|300.3|299.7|435
1738660870000|2025-02-04 09:21:10|||||||||10
1738660880000|2025-02-04 09:21:20||299.8||299.8||299.8||299.8|0
1738660950000|2025-02-04 09:22:30|||||||||2800
1738661000000|2025-02-04 09:23:20|300.1|299.7|300.1|299.7|300.1|299.7|300.1|299.7|3041
1738661010000|2025-02-04 09:23:30|||||||||2500
1738661040000|2025-02-04 09:24:00||299.9||299.9||299.9||299.9|81
1738661050000|2025-02-04 09:24:10|300.4||300.1||300.4||300.1||10
1738661060000|2025-02-04 09:24:20|||||||||3212
1738661080000|2025-02-04 09:24:40|300|299.8|300|299.8|300|299.8|300|299.8|100
1738661100000|2025-02-04 09:25:00|300.1||300.1||300.1||300.1||207
1738661130000|2025-02-04 09:25:30|300|299.7|300|299.7|300|299.7|300|299.7|1212
1738661150000|2025-02-04 09:25:50|299.9|299.5|299.9|299.5|299.9|299.5|299.9|299.5|245
1738661170000|2025-02-04 09:26:10|||||||||136
1738661400000|2025-02-04 09:30:00|299.6|299.3|299.5|299.2|299.6|299.3|299.5|299.2|4546
1738661470000|2025-02-04 09:31:10|||||||||2500
1738661500000|2025-02-04 09:31:40|299.2|298.6|299.2|298.6|299.2|298.6|299.2|298.6|1198
1738661570000|2025-02-04 09:32:50|299.1|298.7|299.1|298.6|299.1|298.7|299.1|298.6|511
1738661610000|2025-02-04 09:33:30|||||||||3327
1738661660000|2025-02-04 09:34:20||298.7||298.6||298.7||298.6|133
1738661690000|2025-02-04 09:34:50|||||||||2754
1738661740000|2025-02-04 09:35:40|298.9|298.4|298.9|298.4|298.9|298.4|298.9|298.4|56
1738661770000|2025-02-04 09:36:10|298.6|298.3|298.6|298.3|298.6|298.3|298.6|298.3|48
1738661780000|2025-02-04 09:36:20|298.7||298.7||298.7||298.7||0
1738661800000|2025-02-04 09:36:40|298.5|298.4|298.9|298.3|298.9|298.4|298.5|298.3|192
1738661850000|2025-02-04 09:37:30|298.5|298.1|298.2|297.6|298.6|298.1|298.2|297.5|291
1738661860000|2025-02-04 09:37:40|298.1||298.2||298.2||298.1||0
1738661870000|2025-02-04 09:37:50||297.7||297.6||297.7||297.6|0
1738662030000|2025-02-04 09:40:30|298.1||298.1||298.1||298.1||2713
1738662070000|2025-02-04 09:41:10|298.2|297.7|298.6|298|298.6|298.1|298.2|297.7|63
1738662080000|2025-02-04 09:41:20|299.1|298.1|299.1|298.6|299.1|298.6|299.1|298.1|286
1738662090000|2025-02-04 09:41:30||298.5||298.5||298.6||298.5|0
1738662100000|2025-02-04 09:41:40||298.6||298.5||298.6||298.5|0
1738662150000|2025-02-04 09:42:30|299.2||299.2||299.2||299.2||0
1738662180000|2025-02-04 09:43:00||298.6||298.7||298.7||298.6|0
1738662190000|2025-02-04 09:43:10||298.6||298.6||298.6||298.6|0
1738662260000|2025-02-04 09:44:20|||||||||176
1738662310000|2025-02-04 09:45:10||298.7||298.7||298.7||298.7|0
1738662330000|2025-02-04 09:45:30|299.7|299.2|299.7|299.2|299.7|299.2|299.7|299.2|34
1738662380000|2025-02-04 09:46:20|299.6||299.7||299.7||299.6||0
1738662420000|2025-02-04 09:47:00|299.6|299|299.6|299|299.6|299|299.5|299|455
1738662430000|2025-02-04 09:47:10|299.5||299.5||299.5||299.5||0
1738662450000|2025-02-04 09:47:30|299.4||299.4||299.4||299.4||225
1738662460000|2025-02-04 09:47:40||298.8||298.8||298.8||298.8|0
1738662470000|2025-02-04 09:47:50||298.9||298.9||298.9||298.8|0
1738662480000|2025-02-04 09:48:00|299.5||299.5||299.5||299.5||0
1738662490000|2025-02-04 09:48:10|299.6|299|299.6|299|299.6|299|299.6|299|1
1738662530000|2025-02-04 09:48:50|299.9|299.3|299.9|299.3|299.9|299.3|299.7|299.3|147
1738662540000|2025-02-04 09:49:00|299.8||299.9||299.9||299.8||1671
1738662550000|2025-02-04 09:49:10|299.8||299.7||299.8||299.6||0
1738662560000|2025-02-04 09:49:20|299.6||299.7||299.7||299.6||0
1738662570000|2025-02-04 09:49:30|299.6||299.7||299.7||299.6||0
1738662580000|2025-02-04 09:49:40|299.6||299.6||299.6||299.6||0
1738662590000|2025-02-04 09:49:50|299.7||299.7||299.8||299.7||1673
1738662600000|2025-02-04 09:50:00|299.6||299.7||299.7||299.6||0
1738662610000|2025-02-04 09:50:10|299.8||299.8||299.8||299.8||0
1738662640000|2025-02-04 09:50:40|299.7||299.7||299.7||299.7||1343
1738662730000|2025-02-04 09:52:10|299.5|299.1|299.5|299.2|299.5|299.2|299.5|299.1|912
1738662810000|2025-02-04 09:53:30|||||||||245
1738662830000|2025-02-04 09:53:50|||||||||7415
1738662840000|2025-02-04 09:54:00|299.4|298.7|298.9|298.7|299.4|298.7|298.9|298.7|254
1738662850000|2025-02-04 09:54:10|298.8|298.4|298.8|298.4|298.8|298.4|298.8|298.4|1280
1738662920000|2025-02-04 09:55:20|||||||||4
1738662970000|2025-02-04 09:56:10|298.9|298.5|298.9|298.7|298.9|298.7|298.9|298.5|70
1738662980000|2025-02-04 09:56:20|299.3|298.9|299.3|298.8|299.3|298.9|299.2|298.8|391
1738662990000|2025-02-04 09:56:30|298.9|298.7|298.9|298.7|298.9|298.7|298.9|298.7|27
1738663020000|2025-02-04 09:57:00|299||299||299||298.9||0
1738663030000|2025-02-04 09:57:10|298.9|298.5|298.8|298.5|298.9|298.5|298.8|298.5|119
1738663040000|2025-02-04 09:57:20|298.9||298.9||298.9||298.9||0
1738663050000|2025-02-04 09:57:30|299||299||299||299||336
1738663060000|2025-02-04 09:57:40||298.6||298.6||298.6||298.6|411
1738663110000|2025-02-04 09:58:30|298.8|298.5|298.8|298.5|298.8|298.5|298.8|298.5|76
1738663140000|2025-02-04 09:59:00|298.7|298.4|298.7|298.4|298.7|298.4|298.7|298.4|276
1738663170000|2025-02-04 09:59:30|||||||||10
1738663190000|2025-02-04 09:59:50|||||||||62
1738663250000|2025-02-04 10:00:50|298.5|298.1|298.5|298.1|298.5|298.1|298.5|298.1|497
1738663260000|2025-02-04 10:01:00|||||||||234
1738663310000|2025-02-04 10:01:50|298.6|298.3|298.6|298.3|298.6|298.3|298.6|298.3|512
1738663330000|2025-02-04 10:02:10|298.8|298.5|298.8|298.3|298.8|298.5|298.8|298.3|297
1738663340000|2025-02-04 10:02:20|||||||||332
1738663440000|2025-02-04 10:04:00|299|298.6|299|298.6|299|298.6|299|298.6|454
1738663450000|2025-02-04 10:04:10|298.9|298.3|298.8|298.3|298.9|298.3|298.8|298.3|394
1738663500000|2025-02-04 10:05:00|||||||||101
1738663700000|2025-02-04 10:08:20|||||||||2
1738663750000|2025-02-04 10:09:10|298.6|298.1|298.6|298.1|298.6|298.1|298.6|298.1|244
1738663790000|2025-02-04 10:09:50|298.5|298.3|298.5|298.1|298.5|298.3|298.5|298.1|139
1738663810000|2025-02-04 10:10:10|299|298.5|299|298.4|299|298.5|299|298.4|169
1738664070000|2025-02-04 10:14:30|||||||||18
1738664130000|2025-02-04 10:15:30|298.6|298.1|298.6|298.1|298.6|298.1|298.6|298.1|180
1738664180000|2025-02-04 10:16:20|298.5||298.5||298.5||298.5||217
1738664190000|2025-02-04 10:16:30|298.7|298.5|298.7|298.2|298.7|298.5|298.6|298.2|588
1738664200000|2025-02-04 10:16:40|||||||||21
1738664220000|2025-02-04 10:17:00||298.1||298.1||298.1||298.1|0
1738664280000|2025-02-04 10:18:00||298.2||298.1||298.2||298.1|0
1738664290000|2025-02-04 10:18:10||298.2||298.1||298.2||298.1|0
1738664310000|2025-02-04 10:18:30||298.2||298.2||298.2||298.2|0
1738664320000|2025-02-04 10:18:40||298.1||298.1||298.1||298.1|0
1738664370000|2025-02-04 10:19:30||298.2||298.2||298.2||298.2|0
1738664800000|2025-02-04 10:26:40|||||||||1665
1738664960000|2025-02-04 10:29:20|299.2|299|299.2|298.9|299.2|299|299.2|298.9|15
1738665010000|2025-02-04 10:30:10|299.3|299.1|299.3|299.1|299.3|299.1|299.3|299.1|20
1738665020000|2025-02-04 10:30:20|299.2|298.9|299.2|298.9|299.2|298.9|299.2|298.9|54
1738665050000|2025-02-04 10:30:50|299.1|298.8|299.1|298.8|299.1|298.8|299.1|298.8|875
1738665080000|2025-02-04 10:31:20|299|298.6|299|298.6|299|298.6|299|298.6|142
1738665380000|2025-02-04 10:36:20|||||||||2
1738665560000|2025-02-04 10:39:20|||||||||385
1738665590000|2025-02-04 10:39:50|298.7|298.4|298.7|298.4|298.7|298.4|298.7|298.4|713
1738665630000|2025-02-04 10:40:30|298.9|298.6|298.9|298.6|298.9|298.6|298.9|298.6|344
1738665880000|2025-02-04 10:44:40|298.3|298.1|298.2|298|298.3|298.1|298.2|298|960
1738665890000|2025-02-04 10:44:50|298.1|298.1|298.3|298.1|298.3|298.1|298.1|298.1|28
1738665910000|2025-02-04 10:45:10|298.5|298.2|298.5|298.1|298.5|298.2|298.5|298.1|439
1738666000000|2025-02-04 10:46:40|||||||||233
1738666030000|2025-02-04 10:47:10||298.2||298.2||298.2||298.2|0
1738666040000|2025-02-04 10:47:20|298.7|298.4|298.7|298.3|298.7|298.4|298.7|298.3|64
1738666050000|2025-02-04 10:47:30||298.2||298.4||298.4||298.2|0
1738666060000|2025-02-04 10:47:40|298.6|298.3|298.6|298.3|298.6|298.3|298.6|298.3|0
1738666070000|2025-02-04 10:47:50||298.2||298.3||298.3||298.2|0
1738666080000|2025-02-04 10:48:00||298.2||298.3||298.3||298.2|0
1738666100000|2025-02-04 10:48:20|298.8|298.4|298.8|298.5|298.8|298.5|298.8|298.4|283
1738666240000|2025-02-04 10:50:40|||||||||2
1738666310000|2025-02-04 10:51:50|298.6||298.7||298.7||298.6||191
1738666320000|2025-02-04 10:52:00|298.6|298.2|298.6|298.2|298.6|298.2|298.6|298.2|36
1738666340000|2025-02-04 10:52:20|||||||||478
1738666370000|2025-02-04 10:52:50|298.8|298.5|298.8|298.5|298.8|298.5|298.8|298.5|76
1738666380000|2025-02-04 10:53:00||298.6||298.5||298.6||298.5|0
1738666410000|2025-02-04 10:53:30|299|298.6|299|298.6|299|298.7|299|298.6|72
1738666420000|2025-02-04 10:53:40|298.9||299||299||298.9||2
1738666450000|2025-02-04 10:54:10||298.7||298.6||298.7||298.6|0
1738666550000|2025-02-04 10:55:50||298.7||298.7||298.7||298.7|200
1738666560000|2025-02-04 10:56:00||298.6||298.7||298.7||298.6|312
1738666580000|2025-02-04 10:56:20||298.6||298.6||298.6||298.6|0
1738666590000|2025-02-04 10:56:30||298.7||298.6||298.7||298.6|0
1738666660000|2025-02-04 10:57:40|299.4|299.1|299.4|299.1|299.4|299.1|299.4|299.1|153
1738666700000|2025-02-04 10:58:20||298.9||298.9||298.9||298.9|0
1738666710000|2025-02-04 10:58:30||299||299.1||299.1||299|0
1738666720000|2025-02-04 10:58:40||298.9||298.9||298.9||298.9|0
1738666780000|2025-02-04 10:59:40|||||||||1
1738666800000|2025-02-04 11:00:00|299.8|299.5|300.1|299.6|300.4|299.9|299.8|299.3|2631
1738666810000|2025-02-04 11:00:10||299.5||299.5||299.5||299.5|0
1738666830000|2025-02-04 11:00:30|299.8|299.4|299.7|299.2|299.8|299.4|299.7|299.2|2546
1738666840000|2025-02-04 11:00:40||299.3||299.3||299.3||299.3|0
1738666850000|2025-02-04 11:00:50||299.2||299.2||299.3||299.2|0
1738666990000|2025-02-04 11:03:10||299.3||299.3||299.3||299.3|60
1738667090000|2025-02-04 11:04:50|299.4|299.4|299.4|299|299.4|299.4|299.4|299|290
1738667290000|2025-02-04 11:08:10|||||||||1000
1738667310000|2025-02-04 11:08:30|299|298.6|298.8|298.5|299|298.6|298.8|298.5|542
1738667320000|2025-02-04 11:08:40|298.7|298.4|298.7|298.4|298.7|298.4|298.7|298.4|301
1738667380000|2025-02-04 11:09:40|||||||||10
1738667440000|2025-02-04 11:10:40||298.3||298.4||298.4||298.3|0
1738667460000|2025-02-04 11:11:00||298.3||298.4||298.4||298.3|0
1738667470000|2025-02-04 11:11:10|298.8||298.8||298.8||298.8||141
1738667480000|2025-02-04 11:11:20|298.7|298.3|298.7|298.3|298.8|298.4|298.7|298.3|0
1738667500000|2025-02-04 11:11:40||298.4||298.5||298.5||298.4|0
1738667510000|2025-02-04 11:11:50||298.4||298.4||298.4||298.4|0
1738667520000|2025-02-04 11:12:00||298.3||298.3||298.3||298.3|28
1738667540000|2025-02-04 11:12:20||298.4||298.4||298.4||298.4|0
1738667550000|2025-02-04 11:12:30||298.3||298.3||298.3||298.3|0
1738667580000|2025-02-04 11:13:00|298.6||298.7||298.7||298.6||1
1738667650000|2025-02-04 11:14:10|||||||||1700
1738667660000|2025-02-04 11:14:20|||||||||349
1738667800000|2025-02-04 11:16:40|298.6|298.1|298.3|298|298.6|298.1|298.3|298|43
1738667820000|2025-02-04 11:17:00|298.1|297.8|298.1|297.8|298.1|297.8|298.1|297.8|177
1738667840000|2025-02-04 11:17:20|||||||||3268
1738667910000|2025-02-04 11:18:30|||||||||1000
1738668020000|2025-02-04 11:20:20|297.9|297.6|297.9|297.6|297.9|297.6|297.9|297.6|347
1738668030000|2025-02-04 11:20:30|297.8|297.2|297.6|297.2|297.8|297.2|297.6|297.2|1908
1738668040000|2025-02-04 11:20:40|||||||||50
1738668080000|2025-02-04 11:21:20|297.2|297.3|297.1|296.8|297.2|297.3|297.1|296.8|52
1738668090000|2025-02-04 11:21:30||296.7||296.6||296.7||296.5|0
1738668190000|2025-02-04 11:23:10|297||297||297||297||2
1738668200000|2025-02-04 11:23:20||296.5||296.5||296.5||296.5|0
1738668290000|2025-02-04 11:24:50||296.6||296.6||296.7||296.5|0
1738668580000|2025-02-04 11:29:40|296.8|296.4|296.8|296.4|296.8|296.4|296.8|296.4|285
1738668590000|2025-02-04 11:29:50||296.2||296.2||296.2||296.2|0
1738668610000|2025-02-04 11:30:10|296.7|296.1|296.3|296|296.7|296.1|296|295.6|1245
1738668620000|2025-02-04 11:30:20|296.5|296.1|296.5|296.1|296.5|296.1|296.5|296.1|81
1738668630000|2025-02-04 11:30:30|296.7|296.3|296.7|296.4|296.7|296.4|296.7|296.3|341
1738668710000|2025-02-04 11:31:50|||||||||174
1738668900000|2025-02-04 11:35:00|||||||||99
1738669000000|2025-02-04 11:36:40||296.5||296.5||296.5||296.5|0
1738669010000|2025-02-04 11:36:50|296.8||296.8||296.8||296.8||247
1738669020000|2025-02-04 11:37:00|296.9|296.7|296.9|296.6|296.9|296.7|296.9|296.6|679
1738669260000|2025-02-04 11:41:00|296.8|296.5|296.8|296.5|296.8|296.5|296.8|296.5|552
1738669270000|2025-02-04 11:41:10|||||||||574
1738669280000|2025-02-04 11:41:20|297.2|296.8|297.2|296.8|297.2|296.8|297.2|296.8|1102
1738669350000|2025-02-04 11:42:30|||||||||870
1738669360000|2025-02-04 11:42:40||296.9||296.9||296.9||296.9|0
1738669410000|2025-02-04 11:43:30|||||||||2
1738669780000|2025-02-04 11:49:40|||||||||2
1738669810000|2025-02-04 11:50:10|297.6|297.4|297.6|297.4|297.6|297.4|297.6|297.4|271
1738669830000|2025-02-04 11:50:30|297.7|297.5|297.7|297.5|297.7|297.5|297.6|297.5|85
1738669850000|2025-02-04 11:50:50|||||||||100
1738669900000|2025-02-04 11:51:40|297.9|297.6|297.7|297.6|297.9|297.6|297.7|297.6|126
1738669910000|2025-02-04 11:51:50|297.8||297.9||297.9||297.8||0
1738669980000|2025-02-04 11:53:00|297.8|297.2|297.6|297.2|297.8|297.2|297.6|297.2|500
1738670020000|2025-02-04 11:53:40|||||||||3409
1738670040000|2025-02-04 11:54:00|297.5|297|296.9|296.5|297.5|297|296.9|296.5|271
1738670060000|2025-02-04 11:54:20||296.6||296.5||296.6||296.5|0
1738670150000|2025-02-04 11:55:50|296.8|296.6|296.8|296.5|296.8|296.6|296.8|296.5|0
1738670170000|2025-02-04 11:56:10|296.9|296.6|296.9|296.7|296.9|296.7|296.9|296.6|95
1738670200000|2025-02-04 11:56:40|297.3|296.9|297.3|296.9|297.3|296.9|297.3|296.8|258
1738670210000|2025-02-04 11:56:50||296.7||296.8||296.8||296.7|0
1738670220000|2025-02-04 11:57:00||296.9||296.9||296.9||296.9|0
1738670230000|2025-02-04 11:57:10|297.2|296.7|297.2|296.7|297.2|296.7|297.2|296.7|302
1738670300000|2025-02-04 11:58:20|||||||||10
1738670310000|2025-02-04 11:58:30|297.3||297.2||297.3||297.2||0
1738670320000|2025-02-04 11:58:40|297.3||297.2||297.3||297.2||0
1738670330000|2025-02-04 11:58:50|297.3||297.1||297.3||297.1||24
1738670340000|2025-02-04 11:59:00||296.6||296.6||296.7||296.6|0
1738670350000|2025-02-04 11:59:10||296.7||296.7||296.7||296.7|0
1738670360000|2025-02-04 11:59:20||296.5||296.5||296.5||296.5|0
1738670370000|2025-02-04 11:59:30||296.6||296.6||296.7||296.6|0
1738670380000|2025-02-04 11:59:40||296.7||296.6||296.7||296.6|0
1738670390000|2025-02-04 11:59:50||296.7||296.7||296.7||296.7|1780
1738670430000|2025-02-04 12:00:30|||||||||238
1738670520000|2025-02-04 12:02:00|297|296.8|296.8|296.4|297|296.8|296.8|296.4|106
1738670530000|2025-02-04 12:02:10|296.7|296.5|296.7|296.4|296.7|296.5|296.7|296.4|209
1738670540000|2025-02-04 12:02:20|297|296.6|297.1|296.6|297.1|296.6|297|296.6|240
1738670550000|2025-02-04 12:02:30|297|296.7|297|296.5|297|296.7|297|296.4|822
1738670560000|2025-02-04 12:02:40||296.4||296.5||296.5||296.4|0
1738670570000|2025-02-04 12:02:50|297.1||297.1||297.1||297||0
1738670580000|2025-02-04 12:03:00|297||297||297||297||0
1738670590000|2025-02-04 12:03:10|296.8|296.4|296.8|296.4|296.8|296.4|296.8|296.4|2109
1738670600000|2025-02-04 12:03:20|296.9||296.9||296.9||296.9||0
1738670610000|2025-02-04 12:03:30|296.8||296.8||296.8||296.8||0
1738670620000|2025-02-04 12:03:40|296.9|296.5|296.8|296.5|296.9|296.5|296.8|296.5|0
1738670630000|2025-02-04 12:03:50|296.9||296.9||296.9||296.8||0
1738670640000|2025-02-04 12:04:00|297||297||297||297||0
1738670720000|2025-02-04 12:05:20|296.8|296.4|296.8|296.4|296.8|296.4|296.8|296.4|823
1738671310000|2025-02-04 12:15:10||296.5||296.4||296.5||296.4|0
1738671340000|2025-02-04 12:15:40|296.7||296.7||296.7||296.7||215
1738671380000|2025-02-04 12:16:20|||||||||224
1738671430000|2025-02-04 12:17:10|296.6|296.5|296.7|296.5|296.7|296.5|296.6|296.5|251
1738671440000|2025-02-04 12:17:20|297|296.6|297|296.5|297|296.6|297|296.5|50
1738671450000|2025-02-04 12:17:30|296.7||296.7||296.7||296.7||0
1738671490000|2025-02-04 12:18:10|297|296.6|297|296.6|297|296.6|297|296.6|194
1738671550000|2025-02-04 12:19:10|||||||||194
1738671830000|2025-02-04 12:23:50|||||||||3278
1738671970000|2025-02-04 12:26:10|||||||||75
1738672050000|2025-02-04 12:27:30|||||||||3000
1738672080000|2025-02-04 12:28:00||296.8||296.7||296.8||296.7|194
1738672090000|2025-02-04 12:28:10|297.1|296.8|297.1|296.8|297.1|296.8|297.1|296.8|142
1738672100000|2025-02-04 12:28:20||296.7||296.8||296.8||296.7|0
1738672290000|2025-02-04 12:31:30|297|296.7|297|296.7|297|296.7|297|296.7|411
1738672350000|2025-02-04 12:32:30|297.6|297.3|297.9|297.4|298|297.4|297.6|297.3|167
1738672360000|2025-02-04 12:32:40|298|297.5|298|297.5|298|297.5|298|297.5|0
1738672370000|2025-02-04 12:32:50|298.1||298.1||298.1||298.1||0
1738672390000|2025-02-04 12:33:10|298||298||298||298||0
1738672410000|2025-02-04 12:33:30|298.2||298.2||298.2||298.2||0
1738672420000|2025-02-04 12:33:40|298.1||298.1||298.1||298.1||0
1738672430000|2025-02-04 12:33:50|298.2||298.2||298.2||298.2||0
1738672440000|2025-02-04 12:34:00|298.1||298.1||298.1||298.1||0
1738672500000|2025-02-04 12:35:00|||||||||33
1738672630000|2025-02-04 12:37:10||297.6||297.6||297.6||297.6|603
1738672670000|2025-02-04 12:37:50|298.2||298.2||298.2||298.1||0
1738672680000|2025-02-04 12:38:00|298.1||298.1||298.1||298.1||0
1738672820000|2025-02-04 12:40:20|297.8|297.3|297.8|297.4|297.8|297.4|297.8|297.3|1036
1738672830000|2025-02-04 12:40:30|297.9||297.8||297.9||297.8||0
1738672960000|2025-02-04 12:42:40|297.9||297.9||297.9||297.9||0
1738673010000|2025-02-04 12:43:30|297.5|297.2|297.6|297.2|297.6|297.2|297.5|297.2|177
1738673100000|2025-02-04 12:45:00|297.4|297|297.4|297|297.4|297|297.4|297|671
1738673110000|2025-02-04 12:45:10|297.2|296.9|297.2|296.8|297.2|296.9|297.2|296.8|496
1738673140000|2025-02-04 12:45:40|297|296.7|297|296.7|297|296.7|297|296.7|66
1738673190000|2025-02-04 12:46:30||296.6||296.6||296.6||296.6|336
1738673200000|2025-02-04 12:46:40|296.9||296.9||296.9||296.9||66
1738673220000|2025-02-04 12:47:00||296.5||296.6||296.6||296.5|0
1738673230000|2025-02-04 12:47:10||296.5||296.5||296.5||296.5|0
1738673430000|2025-02-04 12:50:30|||||||||100
1738673560000|2025-02-04 12:52:40|||||||||5
1738673600000|2025-02-04 12:53:20|296.8|296.6|297.1|296.6|297.2|296.6|296.7|296.6|241
1738673610000|2025-02-04 12:53:30|297.2|296.7|297.2|296.7|297.2|296.7|297.2|296.7|0
1738673720000|2025-02-04 12:55:20|297.1||297.1||297.1||297.1||0
1738673760000|2025-02-04 12:56:00||296.8||296.7||296.8||296.7|0
1738673790000|2025-02-04 12:56:30|||||||||750
1738673870000|2025-02-04 12:57:50|297||297||297||297||0
1738673880000|2025-02-04 12:58:00|||||||||3350
1738673900000|2025-02-04 12:58:20|297.6|297.3|297.8|297.3|297.8|297.3|297.6|297.3|615
1738673980000|2025-02-04 12:59:40|||||||||3422
1738673990000|2025-02-04 12:59:50|297.7||297.7||297.7||297.7||15
1738674000000|2025-02-04 13:00:00|297.8||297.8||297.8||297.8||1334
1738674010000|2025-02-04 13:00:10|297.7||297.8||297.8||297.7||0
1738674020000|2025-02-04 13:00:20|297.7||297.7||297.7||297.7||0
1738674080000|2025-02-04 13:01:20|||||||||513
1738674090000|2025-02-04 13:01:30|297.8||297.7||297.8||297.7||37
1738674140000|2025-02-04 13:02:20|297.6|297.1|297.7|297.2|297.7|297.2|297.6|297.1|392
1738674150000|2025-02-04 13:02:30|297.6||297.7||297.7||297.6||0
1738674260000|2025-02-04 13:04:20|297.8||297.8||297.8||297.8||0
1738674280000|2025-02-04 13:04:40|||||||||13
1738674740000|2025-02-04 13:12:20|297.7|296.7|297|296.7|297.7|296.7|297|296.7|141
1738674750000|2025-02-04 13:12:30||296.8||296.7||296.8||296.7|115
1738674770000|2025-02-04 13:12:50||296.8||296.8||296.8||296.8|0
1738674780000|2025-02-04 13:13:00|||||||||152
1738674830000|2025-02-04 13:13:50|296.9||297.2||297.2||296.9||834
1738674960000|2025-02-04 13:16:00|296.9|296.6|296.9|296.6|296.9|296.6|296.9|296.6|723
1738674980000|2025-02-04 13:16:20|296.8||296.8||296.8||296.8||0
1738674990000|2025-02-04 13:16:30|296.7|296.5|296.7|296.3|296.7|296.5|296.7|296.3|611
1738675000000|2025-02-04 13:16:40|296.5||296.5||296.5||296.5||185
1738675050000|2025-02-04 13:17:30|||||||||228
1738675060000|2025-02-04 13:17:40|296.7|296.4|296.7|296.3|296.7|296.4|296.7|296.3|848
1738675080000|2025-02-04 13:18:00||296.4||296.4||296.4||296.4|0
1738675090000|2025-02-04 13:18:10|||||||||14
1738675100000|2025-02-04 13:18:20|297|296.6|297|296.6|297|296.6|297|296.6|293
1738675160000|2025-02-04 13:19:20||296.7||296.7||296.7||296.7|0
1738675380000|2025-02-04 13:23:00|297.1||297.1||297.1||297.1||0
1738675420000|2025-02-04 13:23:40|||||||||1200
1738675450000|2025-02-04 13:24:10|297.3|296.9|297.3|296.9|297.3|296.9|297.3|296.9|293
1738675510000|2025-02-04 13:25:10|||||||||120
1738675530000|2025-02-04 13:25:30|||||||||96
1738675570000|2025-02-04 13:26:10|297.7|297.2|297.7|297.3|297.7|297.3|297.7|297.2|73
1738675670000|2025-02-04 13:27:50||297.4||297.4||297.4||297.4|0
1738675680000|2025-02-04 13:28:00|297.8|297.3|297.8|297.3|297.8|297.4|297.8|297.3|0
1738675690000|2025-02-04 13:28:10|297.7||297.7||297.7||297.7||0
1738675700000|2025-02-04 13:28:20|297.9|297.4|297.9|297.5|297.9|297.5|297.9|297.4|720
1738675750000|2025-02-04 13:29:10|||||||||46485
1738675820000|2025-02-04 13:30:20|298|297.7|298|297.5|298|297.7|297.9|297.5|272
1738675830000|2025-02-04 13:30:30|297.9||298||298||297.9||0
1738675840000|2025-02-04 13:30:40|297.9||297.9||297.9||297.9||0
1738675850000|2025-02-04 13:30:50|298||298||298||298||0
1738675860000|2025-02-04 13:31:00|297.9|297.6|297.9|297.5|297.9|297.6|297.9|297.5|0
1738675870000|2025-02-04 13:31:10|||||||||171
1738675890000|2025-02-04 13:31:30|298||297.9||298||297.9||85
1738675900000|2025-02-04 13:31:40|298||297.9||298||297.9||0
1738675910000|2025-02-04 13:31:50|298||297.9||298||297.9||0
1738675950000|2025-02-04 13:32:30|298.3|298|298.8|298.2|298.8|298.2|298.3|297.9|1504
1738675960000|2025-02-04 13:32:40||298.3||298.3||298.3||298.3|0
1738675970000|2025-02-04 13:32:50||298.4||298.4||298.4||298.3|0
1738675980000|2025-02-04 13:33:00||298.3||298.4||298.4||298.3|0
1738675990000|2025-02-04 13:33:10|||||||||1676
1738676000000|2025-02-04 13:33:20|299|298.6|299|298.6|299|298.6|299|298.6|387
1738676010000|2025-02-04 13:33:30|299.1|298.4|299.1|298.4|299.1|298.4|299.1|298.4|99
1738676040000|2025-02-04 13:34:00||298.6||298.6||298.6||298.6|0
1738676050000|2025-02-04 13:34:10|299||299||299||299||0
1738676070000|2025-02-04 13:34:30|||||||||900
1738676100000|2025-02-04 13:35:00|||||||||330
1738676180000|2025-02-04 13:36:20|299.2|298.8|299.2|298.8|299.2|298.8|299.2|298.7|243
1738676190000|2025-02-04 13:36:30|299||299||299||299||0
1738676200000|2025-02-04 13:36:40|||||||||519
1738676220000|2025-02-04 13:37:00|299.1|298.7|299.2|298.9|299.2|298.9|298.7|298.4|802
1738676340000|2025-02-04 13:39:00|||||||||1673
1738676520000|2025-02-04 13:42:00|299.1||299.1||299.1||299.1||0
1738676540000|2025-02-04 13:42:20|299|298.7|298.6|298.3|299|298.7|298.5|298.2|508
1738676550000|2025-02-04 13:42:30||298.2||298.2||298.2||298.2|613
1738676580000|2025-02-04 13:43:00|||||||||100
1738676600000|2025-02-04 13:43:20|298.4|298.1|298.4|298.1|298.4|298.1|298.4|298.1|279
1738676720000|2025-02-04 13:45:20|||||||||21
1738676730000|2025-02-04 13:45:30|298.2|297.9|298.2|297.9|298.2|297.9|298.2|297.9|281
1738676780000|2025-02-04 13:46:20|298.1|297.7|298.1|297.7|298.1|297.7|298.1|297.7|314
1738676810000|2025-02-04 13:46:50||297.8||297.8||297.8||297.8|0
1738676920000|2025-02-04 13:48:40|298||298||298||298||0
1738676930000|2025-02-04 13:48:50|298.1||298.1||298.1||298.1||400
1738677050000|2025-02-04 13:50:50|298|297.4|297.7|297.4|298|297.4|297.7|297.4|273
1738677060000|2025-02-04 13:51:00|297.6|297.2|297.6|297.2|297.6|297.2|297.6|297.2|46
1738677080000|2025-02-04 13:51:20||297.3||297.2||297.3||297.2|0
1738677140000|2025-02-04 13:52:20||297.3||297.2||297.3||297.2|0
1738677160000|2025-02-04 13:52:40|297.8|297.5|297.8|297.5|297.8|297.5|297.8|297.5|189
1738677220000|2025-02-04 13:53:40|298.2|297.9|298.2|297.9|298.2|297.9|298.2|297.9|372
1738677240000|2025-02-04 13:54:00|||||||||79
1738677370000|2025-02-04 13:56:10|||||||||1701
1738677380000|2025-02-04 13:56:20|298.7|298.2|298.7|298.2|298.7|298.2|298.7|298.2|615
1738677400000|2025-02-04 13:56:40|298.6||298.6||298.7||298.6||310
1738677410000|2025-02-04 13:56:50|298.7||298.6||298.7||298.6||0
1738677540000|2025-02-04 13:59:00|||||||||2500
1738677550000|2025-02-04 13:59:10|||||||||2433
1738677560000|2025-02-04 13:59:20||298.1||298.1||298.1||298.1|0
1738677610000|2025-02-04 14:00:10|298.5|298|298.5|298|298.5|298|298.5|298|295
1738677650000|2025-02-04 14:00:50|298.3|297.9|298.3|297.9|298.3|297.9|298.3|297.9|49
1738677670000|2025-02-04 14:01:10|298.2|297.8|298|297.7|298.2|297.8|298|297.7|407
1738677770000|2025-02-04 14:02:50||297.8||297.8||297.8||297.8|0
1738677780000|2025-02-04 14:03:00|298.2|298|298.5|298.2|298.5|298.2|298.2|298|343
1738677800000|2025-02-04 14:03:20||298.1||298.1||298.1||298.1|122
1738677810000|2025-02-04 14:03:30||298.2||298.2||298.2||298.1|0
1738677820000|2025-02-04 14:03:40||298.1||298.1||298.1||298.1|0
1738677920000|2025-02-04 14:05:20|298.4||298.4||298.4||298.4||0
1738677940000|2025-02-04 14:05:40|||||||||300
1738678050000|2025-02-04 14:07:30|||||||||188
1738678110000|2025-02-04 14:08:30|298.3|297.9|298.3|297.9|298.3|297.9|298.3|297.9|420
1738678120000|2025-02-04 14:08:40|||||||||1500
1738678230000|2025-02-04 14:10:30|297.8|297.5|297.8|297.5|297.8|297.5|297.7|297.5|159
1738678280000|2025-02-04 14:11:20|297.4|297.4|297.3|297|297.4|297.4|297.3|297|1074
1738678290000|2025-02-04 14:11:30|||||||||1493
1738678350000|2025-02-04 14:12:30|297.2||297.2||297.2||297.2||0
1738678360000|2025-02-04 14:12:40||296.9||296.9||296.9||296.9|84
1738678370000|2025-02-04 14:12:50||296.7||296.7||296.7||296.7|0
1738678380000|2025-02-04 14:13:00|297.1|296.2|296.6|296.2|297.1|296.2|296.6|296.2|2488
1738678390000|2025-02-04 14:13:10|296.5||296.5||296.5||296.5||0
1738678400000|2025-02-04 14:13:20|296.4|296.1|296.2|295.8|296.4|296.1|296.2|295.8|1470
1738678420000|2025-02-04 14:13:40|296.1||296||296.1||296||0
1738678430000|2025-02-04 14:13:50|295.9|295.7|295.9|295.7|295.9|295.7|295.9|295.7|171
1738678440000|2025-02-04 14:14:00|296.2|295.9|296.2|295.9|296.2|295.9|296.2|295.9|398
1738678450000|2025-02-04 14:14:10|296.1|296|296.1|296|296.2|296|296.1|295.9|30
1738678470000|2025-02-04 14:14:30|296.7|296.3|296.8|296.3|296.8|296.3|296.7|296.2|433
1738678480000|2025-02-04 14:14:40|296.9|296.4|296.9|296.4|296.9|296.4|296.9|296.3|478
1738678490000|2025-02-04 14:14:50||296.3||296.4||296.4||296.3|0
1738678520000|2025-02-04 14:15:20|296.8|296.2|296.6|296.2|296.8|296.2|296.6|296.2|386
1738678550000|2025-02-04 14:15:50|||||||||8164
1738678610000|2025-02-04 14:16:50|296.7|296.3|296.7|296.3|296.7|296.3|296.7|296.3|89
1738678620000|2025-02-04 14:17:00|||||||||677
1738678630000|2025-02-04 14:17:10||296.4||296.4||296.4||296.4|0
1738678650000|2025-02-04 14:17:30|296.8|296.8|297.4|296.8|297.4|296.8|296.8|296.8|616
1738678680000|2025-02-04 14:18:00||296.9||296.9||296.9||296.9|0
1738678940000|2025-02-04 14:22:20|296.7|296.4|296.7|296.4|296.8|296.4|296.7|296.4|519
1738678960000|2025-02-04 14:22:40|||||||||33
1738679020000|2025-02-04 14:23:40|||||||||1676
1738679030000|2025-02-04 14:23:50|||||||||677
1738679210000|2025-02-04 14:26:50|296.6|296.3|296.6|296.3|296.6|296.3|296.6|296.3|201
1738679260000|2025-02-04 14:27:40|296.5||296.5||296.5||296.5||0
1738679360000|2025-02-04 14:29:20|296.4|296.2|296.4|296.2|296.4|296.2|296.4|296.2|431
1738679380000|2025-02-04 14:29:40|296.3|296|296.3|296|296.3|296|296.3|296|429
1738679390000|2025-02-04 14:29:50|296.2|295.9|296.2|295.9|296.2|295.9|296.2|295.9|2000
1738679400000|2025-02-04 14:30:00|296.3||296.3||296.3||296.3||0
1738679410000|2025-02-04 14:30:10|295.7|295.3|295.7|295.2|295.7|295.3|295.7|295.2|1184
1738679440000|2025-02-04 14:30:40|||||||||1682
1738679450000|2025-02-04 14:30:50||295.3||295.3||295.3||295.3|0
1738679470000|2025-02-04 14:31:10|296.1|295.7|295.9|295.6|296.1|295.7|295.9|295.6|398
1738679490000|2025-02-04 14:31:30|295.7|295.5|295.7|295.3|295.7|295.5|295.6|295.3|514
1738679520000|2025-02-04 14:32:00|||||||||667
1738679540000|2025-02-04 14:32:20|296.1|295.6|296.1|295.6|296.1|295.6|296.1|295.6|48
1738679550000|2025-02-04 14:32:30|296.2|295.7|296.2|295.7|296.2|295.7|296.2|295.7|0
1738679600000|2025-02-04 14:33:20|296.3||296.3||296.3||296.3||0
1738679620000|2025-02-04 14:33:40||295.8||295.8||295.8||295.8|0
1738679630000|2025-02-04 14:33:50|||||||||900
1738679700000|2025-02-04 14:35:00|296.1|295.7|296.1|295.7|296.1|295.7|296.1|295.7|107
1738679770000|2025-02-04 14:36:10|295.9|295.4|295.5|295.2|295.9|295.4|295.5|295.2|602
1738679780000|2025-02-04 14:36:20|295.4|294.9|295.2|294.9|295.4|294.9|295.2|294.9|379
1738679790000|2025-02-04 14:36:30|295.3|295|295.3|295|295.3|295|295.3|294.9|208
1738679810000|2025-02-04 14:36:50|295.4||295.4||295.4||295.4||819
1738679820000|2025-02-04 14:37:00||294.9||294.9||294.9||294.9|1684
1738679850000|2025-02-04 14:37:30|||||||||2039
1738679900000|2025-02-04 14:38:20|||||||||2000
1738679950000|2025-02-04 14:39:10||295||295||295||295|0
1738679980000|2025-02-04 14:39:40|295.7|295.4|295.7|295.3|295.7|295.4|295.7|295.3|228
1738680070000|2025-02-04 14:41:10|295.9|295.6|295.9|295.5|295.9|295.6|295.9|295.5|1318
1738680270000|2025-02-04 14:44:30||295.6||295.6||295.6||295.6|0
1738680300000|2025-02-04 14:45:00|296|295.8|296.1|295.8|296.1|295.8|296|295.8|409
1738680360000|2025-02-04 14:46:00|296.3|296|296.5|296.3|296.5|296.3|296.3|296|1051
1738680410000|2025-02-04 14:46:50|296.6|296.4|296.6|296.3|296.6|296.4|296.6|296.3|449
1738680420000|2025-02-04 14:47:00|296.5||296.5||296.5||296.5||0
1738680430000|2025-02-04 14:47:10|296.8|296.4|296.8|296.5|296.8|296.5|296.8|296.4|56
1738680440000|2025-02-04 14:47:20|296.7|296.4|296.7|296.4|296.7|296.4|296.7|296.4|699
1738680460000|2025-02-04 14:47:40|296.8||296.8||296.8||296.8||0
1738680500000|2025-02-04 14:48:20|296.7||296.8||296.8||296.7||71
1738680520000|2025-02-04 14:48:40||296.5||296.5||296.5||296.5|0
1738680540000|2025-02-04 14:49:00|296.7|296.4|296.7|296.4|296.7|296.4|296.7|296.4|926
1738680550000|2025-02-04 14:49:10|296.5|296.3|296.4|296.1|296.5|296.3|296.4|296.1|639
1738680560000|2025-02-04 14:49:20||296.2||296.1||296.2||296.1|0
1738680580000|2025-02-04 14:49:40|||||||||50
1738680590000|2025-02-04 14:49:50|296.2|296|296.2|295.8|296.2|296|296.1|295.8|1213
1738680600000|2025-02-04 14:50:00||295.9||295.9||295.9||295.9|0
1738680610000|2025-02-04 14:50:10||295.8||295.9||295.9||295.8|168
1738680640000|2025-02-04 14:50:40||295.8||295.8||295.8||295.8|0
1738680700000|2025-02-04 14:51:40|296.3|295.9|296.3|295.9|296.3|295.9|296.3|295.9|79
1738680740000|2025-02-04 14:52:20|296.5|296.3|296.5|296.3|296.5|296.3|296.5|296.3|181
1738680750000|2025-02-04 14:52:30|296.7|296.2|296.7|296.2|296.7|296.3|296.7|296.2|0
1738680760000|2025-02-04 14:52:40||296.3||296.3||296.3||296.3|0
1738680830000|2025-02-04 14:53:50|296.6||296.6||296.6||296.6||0
1738680950000|2025-02-04 14:55:50|296.3|295.9|296.3|295.9|296.3|295.9|296.3|295.9|583
1738680970000|2025-02-04 14:56:10|||||||||1679
1738680990000|2025-02-04 14:56:30|296|295.7|296|295.9|296|295.9|296|295.7|253
1738681010000|2025-02-04 14:56:50|296.1|296|296.3|296.1|296.3|296.1|296.1|296|129
1738681020000|2025-02-04 14:57:00|||||||||200
1738681080000|2025-02-04 14:58:00|||||||||33
1738681090000|2025-02-04 14:58:10|||||||||69
1738681100000|2025-02-04 14:58:20|||||||||624
1738681120000|2025-02-04 14:58:40|296.7|296.4|297|296.6|297|296.6|296.7|296.4|405
1738681160000|2025-02-04 14:59:20|||||||||144
1738681180000|2025-02-04 14:59:40|296.8||296.8||296.8||296.8||0
1738681190000|2025-02-04 14:59:50|296.9|296.9|297.4|296.9|297.4|296.9|296.9|296.9|4065
1738681220000|2025-02-04 15:00:20|297.9|297|297.6|297|298|297.1|297.6|297|611
1738681230000|2025-02-04 15:00:30|297.5||297.5||297.5||297.5||169
1738681240000|2025-02-04 15:00:40|297.3|296.8|297.3|296.8|297.3|296.8|297.3|296.8|677
1738681260000|2025-02-04 15:01:00|297.4||297.4||297.4||297.3||0
1738681270000|2025-02-04 15:01:10|297.1|296.6|297.1|296.6|297.1|296.6|297.1|296.6|524
1738681320000|2025-02-04 15:02:00|296.9|296.5|296.7|296.4|296.9|296.5|296.6|296.4|1196
1738681330000|2025-02-04 15:02:10|||||||||675
1738681350000|2025-02-04 15:02:30|297.1|296.6|297.1|296.6|297.1|296.6|297.1|296.6|267
1738681360000|2025-02-04 15:02:40|297.2||297.2||297.2||297.2||0
1738681390000|2025-02-04 15:03:10|297.3||297.3||297.3||297.3||0
1738681410000|2025-02-04 15:03:30|297.2|296.7|297.3|296.7|297.3|296.7|297.2|296.7|0
1738681440000|2025-02-04 15:04:00|297.4||297.4||297.4||297.4||0
1738681450000|2025-02-04 15:04:10||296.8||296.8||296.8||296.8|0
1738681540000|2025-02-04 15:05:40|297.5|297.3|297.9|297.4|297.9|297.4|297.5|297.3|224
1738681550000|2025-02-04 15:05:50|297.8|297.1|297.5|297.1|297.8|297.1|297.5|297.1|229
1738681560000|2025-02-04 15:06:00|297.9|297.2|297.9|297.4|297.9|297.4|297.9|297.1|19
1738681580000|2025-02-04 15:06:20|||||||||667
1738681610000|2025-02-04 15:06:50|||||||||666
1738681680000|2025-02-04 15:08:00|||||||||607
1738681690000|2025-02-04 15:08:10|297.6|297.2|297.6|297.2|297.6|297.2|297.6|297.2|1
1738681800000|2025-02-04 15:10:00|297.5|296.9|297.1|296.9|297.5|296.9|297.1|296.9|399
1738681810000|2025-02-04 15:10:10|297.2||297.2||297.2||297.2||0
1738681830000|2025-02-04 15:10:30|297.3||297.3||297.3||297.3||0
1738681860000|2025-02-04 15:11:00|||||||||137
1738681900000|2025-02-04 15:11:40|297.4|297|297.4|297|297.4|297|297.4|296.9|410
1738681910000|2025-02-04 15:11:50|||||||||1682
1738681920000|2025-02-04 15:12:00||297.1||297.1||297.1||297.1|0
1738681960000|2025-02-04 15:12:40|297.8|297.6|297.9|297.8|297.9|297.8|297.8|297.6|370
1738681970000|2025-02-04 15:12:50|298.5|297.9|297.9|297.6|298.5|297.9|297.9|297.6|460
1738681980000|2025-02-04 15:13:00|297.8|297.5|298|297.5|298|297.5|297.8|297.5|225
1738682000000|2025-02-04 15:13:20|298.1||298.1||298.1||298||0
1738682010000|2025-02-04 15:13:30|298||298||298||298||0
1738682040000|2025-02-04 15:14:00|298.1|297.6|298|297.6|298.1|297.6|298|297.6|0
1738682050000|2025-02-04 15:14:10|298.1|297.8|298|297.8|298.1|297.8|298|297.8|0
1738682060000|2025-02-04 15:14:20|298.2||298.2||298.2||298.2||124
1738682070000|2025-02-04 15:14:30||297.7||297.7||297.7||297.7|0
1738682090000|2025-02-04 15:14:50|||||||||847
1738682160000|2025-02-04 15:16:00|298.6|297.8|298.6|298.2|298.6|298.2|298.6|297.8|92
1738682170000|2025-02-04 15:16:10|298.8|298.5|299|298.7|299|298.7|298.8|298.4|670
1738682190000|2025-02-04 15:16:30|||||||||500
1738682210000|2025-02-04 15:16:50|299.1||299.1||299.1||299.1||0
1738682250000|2025-02-04 15:17:30||298.8||298.8||298.8||298.8|0
1738682270000|2025-02-04 15:17:50|299.4|298.9|299.4|298.9|299.4|298.9|299.4|298.9|64
1738682280000|2025-02-04 15:18:00||299||299||299||299|0
1738682320000|2025-02-04 15:18:40|299.6|299.1|299.4|299.1|299.6|299.2|299.4|299.1|172
1738682340000|2025-02-04 15:19:00|299.5||299.6||299.6||299.5||0
1738682370000|2025-02-04 15:19:30|||||||||6847
1738682440000|2025-02-04 15:20:40|299.3|299|299.6|299.2|299.6|299.2|299.3|299|1072
1738682470000|2025-02-04 15:21:10|299.9|299.3|300|299.6|300|299.6|299.8|299.3|694
1738682490000|2025-02-04 15:21:30|300.5|300|300.5|300.1|300.6|300.1|300.5|300|9692
1738682500000|2025-02-04 15:21:40|300.6||300.6||300.6||300.6||20
1738682510000|2025-02-04 15:21:50|300.5||300.5||300.5||300.5||10000
1738682520000|2025-02-04 15:22:00|300.6||300.6||300.6||300.6||0
1738682530000|2025-02-04 15:22:10|300.5||300.5||300.6||300.5||0
1738682540000|2025-02-04 15:22:20|300.6||300.6||300.6||300.6||0
1738682560000|2025-02-04 15:22:40|300.5||300.6||300.6||300.5||0
1738682570000|2025-02-04 15:22:50|300.5||300.6||300.6||300.5||0
1738682580000|2025-02-04 15:23:00|300.5||300.5||300.6||300.5||0
1738682590000|2025-02-04 15:23:10|300.6||300.6||300.6||300.6||0
1738682600000|2025-02-04 15:23:20|300.5||300.5||300.5||300.5||667
1738682630000|2025-02-04 15:23:50|300|299.5|300|299.6|300|299.6|300|299.5|440
1738682640000|2025-02-04 15:24:00||299.7||299.6||299.9||299.6|1769
1738682660000|2025-02-04 15:24:20|299.9|299.5|299.9|299.5|299.9|299.5|299.8|299.5|386
1738682760000|2025-02-04 15:26:00|300.2|299.8|300.7|300.3|300.7|300.3|300.2|299.8|60
1738682790000|2025-02-04 15:26:30|||||||||1890
1738682800000|2025-02-04 15:26:40|||||||||1714
1738682810000|2025-02-04 15:26:50|300.6||300.6||300.6||300.6||0
1738682870000|2025-02-04 15:27:50|||||||||5000
1738682920000|2025-02-04 15:28:40|301.1|300.8|301.2|300.8|301.2|300.8|301.1|300.8|103
1738682930000|2025-02-04 15:28:50|301|300.6|300.9|300.8|301|300.8|300.9|300.6|340
1738682940000|2025-02-04 15:29:00||300.6||300.6||300.6||300.6|512
1738683030000|2025-02-04 15:30:30|||||||||2995
1738683150000|2025-02-04 15:32:30|301.1|300.9|301.3|301|301.3|301|301.1|300.9|866
1738683200000|2025-02-04 15:33:20|||||||||67
1738683210000|2025-02-04 15:33:30|301.2||301.3||301.3||301.2||12
1738683220000|2025-02-04 15:33:40|||||||||936
1738683230000|2025-02-04 15:33:50|301.2|300.9|301.3|300.9|301.3|300.9|301.2|300.9|110
1738683240000|2025-02-04 15:34:00|301|300.7|300.7|300.3|301|300.7|300.7|300.3|1311
1738683270000|2025-02-04 15:34:30|||||||||17
1738683360000|2025-02-04 15:36:00|300.5|300.2|300.8|300.5|300.8|300.6|300.5|300.2|1364
1738683380000|2025-02-04 15:36:20||300.6||300.6||300.6||300.6|0
1738683390000|2025-02-04 15:36:30|300.5|300.3|300.5|300.3|300.5|300.3|300.5|300.3|367
1738683410000|2025-02-04 15:36:50|300.4|300.2|300.4|300.2|300.4|300.2|300.4|300.2|98
1738683430000|2025-02-04 15:37:10|300.5||300.5||300.5||300.5||259
1738683470000|2025-02-04 15:37:50|300.4||300.4||300.4||300.4||0
1738683540000|2025-02-04 15:39:00|300.1|299.9|300.1|299.8|300.1|299.9|300.1|299.8|1633
1738683550000|2025-02-04 15:39:10||299.9||299.8||299.9||299.8|0
1738683560000|2025-02-04 15:39:20|299.9|299.5|299.9|299.5|299.9|299.5|299.9|299.5|35103
1738683570000|2025-02-04 15:39:30|299.8||299.8||299.8||299.8||0
1738683580000|2025-02-04 15:39:40|||||||||1151
1738683610000|2025-02-04 15:40:10|300.6|300.1|300.6|300|300.6|300.1|300.6|300|521
1738683640000|2025-02-04 15:40:40|300.5|300.1|300.4|299.9|300.5|300.1|300.4|299.9|134
1738683660000|2025-02-04 15:41:00|300.2|300|300.1|299.7|300.2|300|300.1|299.6|253
1738683670000|2025-02-04 15:41:10|300|299.9|300.1|299.7|300.1|299.9|299.9|299.6|1070
1738683750000|2025-02-04 15:42:30|300.3|299.8|300.3|300|300.3|300|300.3|299.8|58
1738683800000|2025-02-04 15:43:20|||||||||56
1738683810000|2025-02-04 15:43:30|300.4|300.1|300.5|300.2|300.5|300.2|300.4|300.1|348
1738683820000|2025-02-04 15:43:40||300.1||300.1||300.1||300.1|0
1738683860000|2025-02-04 15:44:20||300.2||300.2||300.2||300.2|0
1738683900000|2025-02-04 15:45:00|||||||||3396
1738683940000|2025-02-04 15:45:40|300.6|300.3|300.6|300.3|300.6|300.3|300.6|300.3|468
1738683950000|2025-02-04 15:45:50||300.2||300.3||300.3||300.2|0
1738683960000|2025-02-04 15:46:00|||||||||923
1738683970000|2025-02-04 15:46:10|300.5|300.2|300.4|300.2|300.5|300.2|300.4|300.2|214
1738683980000|2025-02-04 15:46:20|300.2|300.1|300.2|300|300.2|300.1|300.2|300|417
1738683990000|2025-02-04 15:46:30|300|299.9|300|299.9|300|299.9|300|299.9|297
1738684000000|2025-02-04 15:46:40|300.4|300|300.4|300|300.4|300|300.4|300|311
1738684050000|2025-02-04 15:47:30||300.1||300.2||300.2||300.1|256
1738684070000|2025-02-04 15:47:50|300.5|300.3|300.5|300.3|300.5|300.3|300.5|300.2|1243
1738684130000|2025-02-04 15:48:50||300.2||300.2||300.2||300.2|2000
1738684150000|2025-02-04 15:49:10|300.4||300.4||300.4||300.4||19
1738684160000|2025-02-04 15:49:20|300.3|300|300.3|300|300.3|300|300.3|300|147
1738684340000|2025-02-04 15:52:20|||||||||348
1738684350000|2025-02-04 15:52:30|300.4|300.1|300.4|300.1|300.4|300.1|300.4|300.1|129
1738684360000|2025-02-04 15:52:40|300.3|300|300.3|300|300.3|300|300.3|300|122
1738684430000|2025-02-04 15:53:50|||||||||5
1738684510000|2025-02-04 15:55:10|||||||||500
1738684560000|2025-02-04 15:56:00|301.1|300.6|301|300.6|301.1|300.6|301|300.6|56
1738684580000|2025-02-04 15:56:20|301.6|301.2|301.6|301.2|301.6|301.2|301.6|301.2|653
1738684590000|2025-02-04 15:56:30||301.3||301.2||301.3||301.2|0
1738684630000|2025-02-04 15:57:10|301.7||301.7||301.7||301.7||0
1738684660000|2025-02-04 15:57:40||301.3||301.3||301.3||301.3|0
1738684750000|2025-02-04 15:59:10|301.8||301.8||301.8||301.8||1000
1738684800000|2025-02-04 16:00:00|301.9|301.5|301.9|301.5|301.9|301.5|301.9|301.5|20
1738684830000|2025-02-04 16:00:30|||||||||124
1738684840000|2025-02-04 16:00:40|302.2|301.8|302.4|302.1|302.4|302.1|302.2|301.8|718
1738684860000|2025-02-04 16:01:00|302.2|301.8|302.2|301.8|302.2|301.8|302.2|301.8|589
1738684960000|2025-02-04 16:02:40|302|301.7|302|301.7|302|301.7|302|301.7|470
1738684970000|2025-02-04 16:02:50|301.9|301.8|302|301.7|302|301.8|301.9|301.7|497
1738685000000|2025-02-04 16:03:20|302.2|301.8|302.2|301.8|302.2|301.8|302.2|301.8|294
1738685030000|2025-02-04 16:03:50|302.5|302.1|302.5|302.1|302.5|302.1|302.5|302.1|10
1738685050000|2025-02-04 16:04:10|302.7||302.6||302.7||302.6||0
1738685060000|2025-02-04 16:04:20|302.5||302.5||302.6||302.5||0
1738685080000|2025-02-04 16:04:40|302.6|302.2|302.6|302.4|302.6|302.5|302.6|302.2|448
1738685090000|2025-02-04 16:04:50|302.8||302.8||302.8||302.8||70
1738685110000|2025-02-04 16:05:10|302.9|302.7|302.9|302.7|302.9|302.7|302.9|302.7|283
1738685120000|2025-02-04 16:05:20|303|302.8|302.7|302.5|303|302.8|302.7|302.5|706
1738685130000|2025-02-04 16:05:30|302.8|302.4|302.8|302.4|302.8|302.4|302.8|302.4|1048
1738685140000|2025-02-04 16:05:40|302.9||302.9||302.9||302.8||0
1738685150000|2025-02-04 16:05:50|302.8||302.8||302.9||302.8||0
1738685270000|2025-02-04 16:07:50||302.5||302.5||302.5||302.5|3442
1738685290000|2025-02-04 16:08:10|302.9|302.6|302.6|302.4|302.9|302.6|302.6|302.4|5847
1738685300000|2025-02-04 16:08:20|302.7|302.5|302.8|302.5|302.8|302.5|302.7|302.5|500
1738685340000|2025-02-04 16:09:00||302.6||302.6||302.6||302.6|3
1738685350000|2025-02-04 16:09:10|302.7|302.5|302.8|302.5|302.8|302.6|302.6|302.5|3571
1738685360000|2025-02-04 16:09:20|303|302.6|303|302.7|303|302.7|303|302.6|1260
1738685400000|2025-02-04 16:10:00|303.1|302.8|303|302.8|303.1|302.9|303|302.8|968
1738685410000|2025-02-04 16:10:10|303.1||303.1||303.1||303.1||115
1738685440000|2025-02-04 16:10:40|||||||||28
1738685450000|2025-02-04 16:10:50|303.2|302.9|303.2|303|303.2|303|303.2|302.9|995
1738685460000|2025-02-04 16:11:00|303.4|303.2|303.3|303|303.4|303.2|303.3|303|1092
1738685470000|2025-02-04 16:11:10|303.2|302.9|303.2|302.9|303.2|302.9|303.1|302.9|980
1738685480000|2025-02-04 16:11:20|303.1||303.2||303.2||303.1||1663
1738685490000|2025-02-04 16:11:30|||||||||1668
1738685500000|2025-02-04 16:11:40||303||303||303||303|255
1738685510000|2025-02-04 16:11:50|303.3|303.1|303.5|303.3|303.5|303.3|303.3|303.1|1532
1738685520000|2025-02-04 16:12:00|303.6||303.6||303.6||303.6||0
1738685530000|2025-02-04 16:12:10|303.5||303.5||303.5||303.5||507
1738685540000|2025-02-04 16:12:20|303.6||303.6||303.6||303.6||0
1738685560000|2025-02-04 16:12:40||303.4||303.4||303.4||303.4|0
1738685570000|2025-02-04 16:12:50|||||||||283
1738685580000|2025-02-04 16:13:00|||||||||6
1738685590000|2025-02-04 16:13:10|303.5|303.3|303.5|303.3|303.5|303.3|303.5|303.3|238
1738685610000|2025-02-04 16:13:30|303.6|303.4|303.8|303.7|303.8|303.7|303.6|303.4|3978
1738685620000|2025-02-04 16:13:40|||||||||147
1738685630000|2025-02-04 16:13:50|303.7|303.5|303.7|303.5|303.7|303.5|303.7|303.5|729
1738685640000|2025-02-04 16:14:00|||||||||300
1738685660000|2025-02-04 16:14:20|||||||||3264
1738685710000|2025-02-04 16:15:10|303.5|303.3|303.4|303.2|303.5|303.3|303.4|303.2|702
1738685720000|2025-02-04 16:15:20|303.6|303.4|303.8|303.5|303.8|303.6|303.6|303.4|1081
1738685750000|2025-02-04 16:15:50|||||||||229
1738685790000|2025-02-04 16:16:30||303.6||303.6||303.6||303.6|0
1738685810000|2025-02-04 16:16:50|||||||||72
1738685820000|2025-02-04 16:17:00|||||||||642
1738685860000|2025-02-04 16:17:40|303.4|303.3|303.6|303.3|303.6|303.3|303.4|303.3|684
1738685880000|2025-02-04 16:18:00|303.5||303.5||303.5||303.5||0
1738685930000|2025-02-04 16:18:50|303.6|303.4|303.6|303.4|303.6|303.4|303.6|303.4|155
1738685940000|2025-02-04 16:19:00||303.3||303.3||303.3||303.3|0
1738685960000|2025-02-04 16:19:20|303.5|303.4|303.5|303.4|303.5|303.4|303.5|303.4|484
1738685970000|2025-02-04 16:19:30|303.4|303.3|303.4|303.3|303.4|303.3|303.4|303.3|711
1738685980000|2025-02-04 16:19:40||303.2||303.2||303.2||303.2|406
1738686000000|2025-02-04 16:20:00|303.3|303|303.2|303|303.3|303|303.2|303|26
1738686020000|2025-02-04 16:20:20|||||||||2367
1738686060000|2025-02-04 16:21:00|303.4|303.2|303.4|303.2|303.4|303.2|303.4|303.2|689
1738686070000|2025-02-04 16:21:10|303.5|303.3|303.5|303.3|303.6|303.3|303.5|303.3|53
1738686080000|2025-02-04 16:21:20|303.6||303.5||303.6||303.5||0
1738686110000|2025-02-04 16:21:50|303.8|303.4|303.8|303.5|303.8|303.7|303.8|303.4|44
1738686120000|2025-02-04 16:22:00|||||||||101
1738686130000|2025-02-04 16:22:10|303.6|303.3|303.6|303.3|303.6|303.3|303.6|303.3|379
1738686200000|2025-02-04 16:23:20|303.5||303.5||303.5||303.5||1620
1738686230000|2025-02-04 16:23:50||303.4||303.4||303.4||303.4|234
1738686240000|2025-02-04 16:24:00|303.6||303.6||303.6||303.6||0
1738686250000|2025-02-04 16:24:10|||||||||1202
1738686260000|2025-02-04 16:24:20|||||||||1000
1738686280000|2025-02-04 16:24:40|||||||||16
1738686300000|2025-02-04 16:25:00|303.5|303.3|303.5|303.3|303.5|303.3|303.5|303.3|103
1738686310000|2025-02-04 16:25:10|303.4|303.4|303.9|303.8|303.9|303.8|303.4|303.4|1688
1738686320000|2025-02-04 16:25:20|304.1||304.1||304.1||304.1||287
1738686330000|2025-02-04 16:25:30|||||||||2000
1738686340000|2025-02-04 16:25:40|||||||||1647
1738686350000|2025-02-04 16:25:50||303.9||303.9||303.9||303.9|0
1738686370000|2025-02-04 16:26:10|303.9|303.7|303.8|303.6|303.9|303.7|303.8|303.6|363
1738686380000|2025-02-04 16:26:20|303.7|303.5|303.6|303.4|303.7|303.5|303.6|303.4|614
1738686390000|2025-02-04 16:26:30|303.5||303.6||303.6||303.5||858
1738686400000|2025-02-04 16:26:40|||||||||116
1738686410000|2025-02-04 16:26:50|303.5|303.3|303.6|303.3|303.7|303.3|303.5|303.3|436
1738686420000|2025-02-04 16:27:00|303.5||303.5||303.5||303.5||0
1738686430000|2025-02-04 16:27:10|||||||||1015
1738686440000|2025-02-04 16:27:20|||||||||284
1738686450000|2025-02-04 16:27:30|303.4|303.2|303.3|303|303.4|303.2|303.3|303|7407
1738686460000|2025-02-04 16:27:40||303.1||303||303.1||303|399
1738686470000|2025-02-04 16:27:50||303.1||303.1||303.1||303.1|0
1738686500000|2025-02-04 16:28:20|303.5|303.2|303.5|303.2|303.5|303.2|303.5|303.2|1075
1738686530000|2025-02-04 16:28:50|303.3|303|303.3|303|303.3|303|303.3|303|477
1738686540000|2025-02-04 16:29:00|303.4|303.1|303.4|303.1|303.4|303.1|303.4|303.1|100
1738686560000|2025-02-04 16:29:20||303.2||303.2||303.2||303.2|1670
1738686570000|2025-02-04 16:29:30|303.5|303.3|303.5|303.3|303.5|303.3|303.5|303.3|504
1738686580000|2025-02-04 16:29:40|||||||||222
1738686590000|2025-02-04 16:29:50|303.6||303.8||303.8||303.6||20
1738742400000|2025-02-05 08:00:00|301.7|300|301.8|300.1|301.8|300.1|301.7|300|50
1738742410000|2025-02-05 08:00:10|301.4|300.3|305|304.4|305|304.4|301.4|300.3|1116
1738742420000|2025-02-05 08:00:20|304.8||304.8||304.8||304.8||0
1738742430000|2025-02-05 08:00:30|304.7||304.7||304.7||304.7||15
1738742440000|2025-02-05 08:00:40|304.5|304.2|304.6|304|304.6|304.2|304.4|304|1638
1738742460000|2025-02-05 08:01:00|||||||||6834
1738742470000|2025-02-05 08:01:10|303.8|302.1|303.8|302.1|303.8|302.1|303.8|302.1|288
1738742520000|2025-02-05 08:02:00|||||||||85
1738742530000|2025-02-05 08:02:10|||||||||1000
1738742550000|2025-02-05 08:02:30|||||||||98
1738742610000|2025-02-05 08:03:30|||||||||989
1738742670000|2025-02-05 08:04:30|||||||||1000
1738742700000|2025-02-05 08:05:00|302.5|301.5|301.8|300.8|302.5|301.5|301.8|300.8|687
1738742710000|2025-02-05 08:05:10|301.6|300.9|301.4|300.7|301.6|300.9|301.3|300.7|200
1738742740000|2025-02-05 08:05:40|301.3|300.5|301.3|300.5|301.3|300.5|301.3|300.5|116
1738742810000|2025-02-05 08:06:50||300.7||300.8||300.8||300.7|803
1738742820000|2025-02-05 08:07:00|301.2|300.7|301.2|300.1|301.2|300.7|301.2|300.1|846
1738742830000|2025-02-05 08:07:10|300.8|300|300.8|300.1|300.8|300.1|300.8|300|0
1738742860000|2025-02-05 08:07:40|300.7||300.7||300.7||300.7||0
1738742870000|2025-02-05 08:07:50|300.4|300|300.5|300|300.6|300|300.4|300|18
1738742880000|2025-02-05 08:08:00|300.4|300.1|300.4|300|300.4|300.1|300.4|300|121
1738742910000|2025-02-05 08:08:30|300.7|300.2|300.7|300.2|300.7|300.2|300.7|300.2|2349
1738742940000|2025-02-05 08:09:00|300.4|300.1|300.4|300.1|300.4|300.1|300.4|300.1|2712
1738742960000|2025-02-05 08:09:20|300.3|299.5|300.3|299.5|300.3|299.5|300.3|299.5|150
1738742970000|2025-02-05 08:09:30|300.1||300.1||300.1||300.1||0
1738742990000|2025-02-05 08:09:50|299.9|299.2|299.9|299|299.9|299.2|299.9|299|68
1738743000000|2025-02-05 08:10:00||298.9||298.8||298.9||298.8|0
1738743020000|2025-02-05 08:10:20|299.8|298.7|299.8|298.7|299.8|298.7|299.8|298.7|1
1738743030000|2025-02-05 08:10:30|299.2|298.4|299.2|298.4|299.2|298.4|299.2|298.4|65
1738743050000|2025-02-05 08:10:50|299.5|298.5|299.4|298.5|299.5|298.5|299.4|298.5|347
1738743070000|2025-02-05 08:11:10|299.3|297.7|298.5|297.8|299.3|297.9|298.5|297.4|100
1738743080000|2025-02-05 08:11:20||297.7||297.7||297.7||297.7|0
1738743090000|2025-02-05 08:11:30||297.8||297.8||297.8||297.8|2064
1738743100000|2025-02-05 08:11:40|||||||||1332
1738743170000|2025-02-05 08:12:50|298.9|298.3|299.2|298.5|299.2|298.5|298.9|298.3|949
1738743230000|2025-02-05 08:13:50|||||||||600
1738743270000|2025-02-05 08:14:30|299.6|298.9|299.7|298.9|299.7|298.9|299.6|298.9|285
1738743290000|2025-02-05 08:14:50||299||299||299||299|0
1738743300000|2025-02-05 08:15:00|300.3|299.1|300.7|299.9|300.7|299.9|300.3|299.1|1472
1738743320000|2025-02-05 08:15:20||300||300||300||300|3
1738743410000|2025-02-05 08:16:50||300.1||300||300.1||300|0
1738743420000|2025-02-05 08:17:00|||||||||2968
1738743490000|2025-02-05 08:18:10|300.6||300.6||300.6||300.6||0
1738743500000|2025-02-05 08:18:20||299.9||299.9||299.9||299.9|1193
1738743510000|2025-02-05 08:18:30|300.7|300.3|300.7|300.3|300.7|300.3|300.7|300.3|89
1738743540000|2025-02-05 08:19:00||300.6||300.2||300.6||300.2|2
1738743650000|2025-02-05 08:20:50|300.9||300.9||300.9||300.9||0
1738743660000|2025-02-05 08:21:00|300.8||300.8||300.9||300.8||0
1738743670000|2025-02-05 08:21:10|300.9||300.8||300.9||300.8||0
1738743870000|2025-02-05 08:24:30|301.3|300.3|301|300.2|301.3|300.8|301|300.2|323
1738743880000|2025-02-05 08:24:40|300.8||300.8||300.8||300.8||0
1738743890000|2025-02-05 08:24:50|300.7|299.8|300.5|299.8|300.7|299.8|300.5|299.8|15
1738743900000|2025-02-05 08:25:00||299.9||299.8||299.9||299.8|0
1738743910000|2025-02-05 08:25:10|300.7|299.9|300.6|299.9|300.7|299.9|300.6|299.9|0
1738743920000|2025-02-05 08:25:20||299.8||299.8||299.8||299.8|0
1738743940000|2025-02-05 08:25:40||299.7||299.8||299.8||299.7|0
1738743950000|2025-02-05 08:25:50||299.7||299.7||299.8||299.7|0
1738743960000|2025-02-05 08:26:00||299.8||299.8||299.8||299.8|0
1738744000000|2025-02-05 08:26:40|300.8||300.8||300.8||300.8||0
1738744090000|2025-02-05 08:28:10|||||||||652
1738744250000|2025-02-05 08:30:50|300.7|299.3|299.7|299.3|300.7|299.3|299.7|299.3|404
1738744320000|2025-02-05 08:32:00|||||||||1
1738744390000|2025-02-05 08:33:10|299.6|299.2|299.6|299.2|299.6|299.2|299.6|299.2|297
1738744410000|2025-02-05 08:33:30|299.7||299.7||299.7||299.7||0
1738744510000|2025-02-05 08:35:10|299.6||299.6||299.6||299.6||0
1738744530000|2025-02-05 08:35:30|299.4|299|299.4|299|299.4|299|299.4|299|104
1738744600000|2025-02-05 08:36:40|299.3||299.2||299.3||299.2||2968
1738744630000|2025-02-05 08:37:10|||||||||1662
1738744690000|2025-02-05 08:38:10|299.1|298.8|299.1|298.8|299.1|298.8|299.1|298.8|2
1738744700000|2025-02-05 08:38:20|298.8|298.5|299.3|298.7|299.3|298.9|298.8|298.5|549
1738744710000|2025-02-05 08:38:30||298.8||298.7||298.8||298.7|0
1738744720000|2025-02-05 08:38:40||298.8||298.6||298.8||298.6|0
1738744750000|2025-02-05 08:39:10||298.7||298.6||298.7||298.6|0
1738744800000|2025-02-05 08:40:00|||||||||1662
1738744850000|2025-02-05 08:40:50|||||||||334
1738744880000|2025-02-05 08:41:20|299.9|299.5|299.9|299.5|299.9|299.5|299.9|299.5|4091
1738744890000|2025-02-05 08:41:30|300.3|299.7|300.3|299.7|300.3|299.7|300.3|299.7|182
1738744900000|2025-02-05 08:41:40|300.9|300.1|300.9|300.1|300.9|300.1|300.9|300.1|77
1738745020000|2025-02-05 08:43:40||300||299.9||300||299.9|0
1738745100000|2025-02-05 08:45:00||300||300||300||300|0
1738745700000|2025-02-05 08:55:00|||||||||1
1738745710000|2025-02-05 08:55:10||300.1||300.2||300.2||300.1|235
1738745720000|2025-02-05 08:55:20|301.2|300.8|301.2|300.8|301.2|300.8|301.2|300.8|88
1738745730000|2025-02-05 08:55:30|301.4|300.9|301.4|300.9|301.4|300.9|301.4|300.8|421
1738745740000|2025-02-05 08:55:40|301|300.7|300.9|300.7|301|300.7|300.9|300.7|328
1738745760000|2025-02-05 08:56:00|300.7|300.6|300.7|300.3|300.7|300.6|300.7|300.3|385
1738745770000|2025-02-05 08:56:10||300.4||300.3||300.4||300.3|30000
1738745810000|2025-02-05 08:56:50||300.4||300.3||300.4||300.3|0
1738745880000|2025-02-05 08:58:00|300.6|300.4|300.4|300|300.7|300.4|300.4|300|906
1738745890000|2025-02-05 08:58:10|300.2|299.9|300|299.9|300.2|299.9|300|299.9|1
1738745900000|2025-02-05 08:58:20|300.2|300|300.2|300|300.2|300|300.2|300|89
1738745910000|2025-02-05 08:58:30|300.5|300.2|300.5|300.2|300.5|300.2|300.5|300.2|374
1738745930000|2025-02-05 08:58:50||300.1||300.1||300.1||300.1|0
1738745940000|2025-02-05 08:59:00||300||300||300||300|0
1738746000000|2025-02-05 09:00:00|300.2|299.8|300.2|299.8|300.2|299.8|300.2|299.8|198
1738746010000|2025-02-05 09:00:10|300.1||300.1||300.1||300.1||0
1738746040000|2025-02-05 09:00:40|300|299.6|299.9|299.3|300|299.6|299.9|299.3|633
1738746060000|2025-02-05 09:01:00|299.8||299.8||299.8||299.8||0
1738746080000|2025-02-05 09:01:20||299.4||299.4||299.4||299.4|0
1738746130000|2025-02-05 09:02:10|299.9|299.5|299.9|299.4|299.9|299.5|299.9|299.4|619
1738746140000|2025-02-05 09:02:20||299.5||299.5||299.5||299.5|0
1738746180000|2025-02-05 09:03:00||299.4||299.4||299.4||299.4|0
1738746220000|2025-02-05 09:03:40|||||||||1000
1738746300000|2025-02-05 09:05:00|300.1|299.7|300.5|300|300.5|300|300|299.7|1302
1738746310000|2025-02-05 09:05:10|300.9|300.2|301|300.4|301|300.5|300.9|300.2|248
1738746330000|2025-02-05 09:05:30|301.1||301.1||301.1||301.1||0
1738746420000|2025-02-05 09:07:00||300.5||300.5||300.5||300.5|0
1738746430000|2025-02-05 09:07:10||300.4||300.4||300.4||300.4|0
1738746440000|2025-02-05 09:07:20||300.3||300.4||300.4||300.3|0
1738746450000|2025-02-05 09:07:30||300.3||300.4||300.4||300.3|0
1738746550000|2025-02-05 09:09:10|||||||||660
1738746590000|2025-02-05 09:09:50|||||||||500
1738746600000|2025-02-05 09:10:00|300.8||300.8||300.8||300.8||0
1738746610000|2025-02-05 09:10:10|300.3|299.9|300|299.4|300.3|299.9|300|299.3|954
1738746620000|2025-02-05 09:10:20|300.1|299.6|300.3|299.6|300.3|299.6|300.1|299.6|0
1738746690000|2025-02-05 09:11:30|299.7|299.5|299.5|298.8|299.7|299.5|299.5|298.8|1420
1738746700000|2025-02-05 09:11:40|299.7|298.9|299.6|299|299.7|299|299.6|298.9|0
1738746710000|2025-02-05 09:11:50||299.1||299.1||299.1||299|0
1738746740000|2025-02-05 09:12:20|||||||||1661
1738746750000|2025-02-05 09:12:30|||||||||250
1738746900000|2025-02-05 09:15:00||299||299||299||299|0
1738746920000|2025-02-05 09:15:20|300|299.6|300|299.6|300|299.6|300|299.6|991
1738746940000|2025-02-05 09:15:40|299.7|299.5|299.7|299.3|299.7|299.5|299.7|299.3|1015
1738746950000|2025-02-05 09:15:50|||||||||46
1738746980000|2025-02-05 09:16:20|299.5|299|299.5|299|299.5|299|299.5|299|117
1738747040000|2025-02-05 09:17:20|||||||||16
1738747100000|2025-02-05 09:18:20|299.1|298.8|299.1|298.8|299.1|298.8|299.1|298.8|27
1738747120000|2025-02-05 09:18:40|299||298.9||299||298.9||0
1738747130000|2025-02-05 09:18:50|||||||||1663
1738747140000|2025-02-05 09:19:00|299.2|299|299.5|299.2|299.5|299.2|299.2|299|847
1738747150000|2025-02-05 09:19:10|299.8|299.5|300|299.5|300|299.6|299.8|299.4|563
1738747160000|2025-02-05 09:19:20|299.9|299.4|299.9|299.4|299.9|299.4|299.9|299.4|0
1738747180000|2025-02-05 09:19:40||299.3||299.3||299.3||299.3|0
1738747200000|2025-02-05 09:20:00|299.8|299.1|299.7|299.1|299.8|299.1|299.7|299.1|0
1738747230000|2025-02-05 09:20:30|299.8||299.8||299.8||299.8||667
1738747240000|2025-02-05 09:20:40|299.9|299.3|299.9|299.3|299.9|299.3|299.9|299.3|327
1738747250000|2025-02-05 09:20:50||299.2||299.2||299.2||299.2|0
1738747260000|2025-02-05 09:21:00|300|299.3|300|299.3|300|299.3|299.9|299.3|0
1738747310000|2025-02-05 09:21:50|300.1||300.1||300.2||300.1||0
1738747330000|2025-02-05 09:22:10|300.2||300.1||300.2||300.1||0
1738747340000|2025-02-05 09:22:20|300.2||300.1||300.2||300.1||0
1738747350000|2025-02-05 09:22:30|300.2||300.1||300.2||300.1||0
1738747370000|2025-02-05 09:22:50|300.2|299.8|300.2|299.8|300.2|299.8|300.2|299.8|163
1738747420000|2025-02-05 09:23:40||299.7||299.7||299.7||299.7|0
1738747440000|2025-02-05 09:24:00|||||||||1329
1738747460000|2025-02-05 09:24:20|||||||||1324
1738747570000|2025-02-05 09:26:10|300.3|300|300.7|300.1|300.8|300.1|300.3|300|638
1738747580000|2025-02-05 09:26:20|300.8|300.2|300.8|300.3|300.8|300.3|300.8|300.2|0
1738747590000|2025-02-05 09:26:30|300.9||300.9||300.9||300.9||0
1738747600000|2025-02-05 09:26:40|301||301||301.1||301||0
1738747630000|2025-02-05 09:27:10|||||||||278
1738747780000|2025-02-05 09:29:40|||||||||18
1738747790000|2025-02-05 09:29:50|||||||||52
1738747800000|2025-02-05 09:30:00|301.4|300.8|301.2|300.6|301.4|300.8|301.2|300.6|5402
1738747810000|2025-02-05 09:30:10|301.3|300.3|301|300.5|301.3|300.5|301|300.3|794
1738747840000|2025-02-05 09:30:40||300.7||300.7||300.7||300.7|0
1738747870000|2025-02-05 09:31:10|301.1|300.8|301.2|300.8|301.2|300.8|301.1|300.8|620
1738747880000|2025-02-05 09:31:20|301.3|300.9|301.5|301.1|301.5|301.1|301.3|300.9|695
1738747890000|2025-02-05 09:31:30||301.2||301.2||301.2||301.2|0
1738747920000|2025-02-05 09:32:00|302.5|301.3|303.3|302.7|303.3|302.7|302.4|301.3|620
1738747930000|2025-02-05 09:32:10|303.2||303.2||303.2||303.2||0
1738747940000|2025-02-05 09:32:20||302.8||302.8||302.8||302.8|100
1738747960000|2025-02-05 09:32:40|302.9|302.3|302.8|302.3|302.9|302.3|302.8|302.3|6
1738748030000|2025-02-05 09:33:50|||||||||70
1738748050000|2025-02-05 09:34:10||302.1||302.1||302.1||302.1|0
1738748400000|2025-02-05 09:40:00|||||||||6572
1738748590000|2025-02-05 09:43:10|303|302.2|303|302.6|303|302.6|303|302.1|735
1738748600000|2025-02-05 09:43:20|302.5|302.1|302.5|302.1|302.5|302.1|302.5|302.1|38
1738748610000|2025-02-05 09:43:30||302.2||302.2||302.2||302.2|0
1738748620000|2025-02-05 09:43:40|302.6|302.4|302.9|302.6|302.9|302.6|302.6|302.4|167
1738748630000|2025-02-05 09:43:50|303.1||303.1||303.1||303.1||0
1738748670000|2025-02-05 09:44:30|303.3|302.7|303.3|302.8|303.3|302.8|303.3|302.7|329
1738748700000|2025-02-05 09:45:00||302.7||302.7||302.7||302.7|0
1738748710000|2025-02-05 09:45:10|303.4|302.8|303.4|302.9|303.4|302.9|303.4|302.8|0
1738748730000|2025-02-05 09:45:30||303||303||303.1||303|328
1738748840000|2025-02-05 09:47:20|303.3|302.6|303.1|302.7|303.3|302.9|302.9|302.6|690
1738748850000|2025-02-05 09:47:30|303.2|302.8|303.2|302.8|303.2|302.8|303.2|302.8|0
1738748900000|2025-02-05 09:48:20||302.9||302.8||302.9||302.8|0
1738748910000|2025-02-05 09:48:30|302.7|302.3|302.4|302.1|302.7|302.3|302.4|302.1|272
1738748920000|2025-02-05 09:48:40|302.5||302.5||302.5||302.5||0
1738748930000|2025-02-05 09:48:50|302.6|302.2|302.7|302.2|302.7|302.2|302.6|302.2|0
1738748940000|2025-02-05 09:49:00|302.6||302.7||302.7||302.6||0
1738748950000|2025-02-05 09:49:10|302.6||302.7||302.7||302.6||0
1738748980000|2025-02-05 09:49:40|||||||||1370
1738749050000|2025-02-05 09:50:50||302.3||302.3||302.3||302.3|500
1738749090000|2025-02-05 09:51:30||302.4||302.4||302.4||302.4|0
1738749100000|2025-02-05 09:51:40|302.9|302.5|302.9|302.5|302.9|302.5|302.9|302.5|562
1738749160000|2025-02-05 09:52:40|||||||||607
1738749250000|2025-02-05 09:54:10||302.6||302.6||302.6||302.6|250
1738749260000|2025-02-05 09:54:20|303.2|302.5|303.2|303|303.2|303|303.2|302.5|399
1738749270000|2025-02-05 09:54:30|303.3||303.3||303.3||303.3||549
1738749320000|2025-02-05 09:55:20|303.5|303.4|303.5|303.3|303.5|303.4|303.5|303.3|1414
1738749330000|2025-02-05 09:55:30|303.6|303.5|303.6|303.4|303.6|303.5|303.6|303.4|717
1738749340000|2025-02-05 09:55:40|303.7||303.8||303.8||303.7||248
1738749350000|2025-02-05 09:55:50|303.9||303.9||303.9||303.9||0
1738749360000|2025-02-05 09:56:00||303.5||303.5||303.5||303.5|0
1738749380000|2025-02-05 09:56:20|||||||||10000
1738749410000|2025-02-05 09:56:50||303.6||303.6||303.6||303.6|0
1738749420000|2025-02-05 09:57:00||303.5||303.5||303.5||303.5|375
1738749430000|2025-02-05 09:57:10|303.7|303.2|303.7|303.2|303.7|303.2|303.7|303.2|232
1738749460000|2025-02-05 09:57:40||303.3||303.3||303.3||303.3|0
1738749480000|2025-02-05 09:58:00|303.3|302.9|303.2|302.9|303.3|302.9|303.2|302.9|88
1738749490000|2025-02-05 09:58:10|||||||||1332
1738749540000|2025-02-05 09:59:00|||||||||639
1738749590000|2025-02-05 09:59:50|303|302.8|303.1|302.8|303.1|302.8|302.9|302.8|462
1738749600000|2025-02-05 10:00:00|303|302.7|303|302.7|303|302.7|303|302.7|0
1738749620000|2025-02-05 10:00:20|303.1|303|303.1|303|303.1|303|303.1|303|78
1738749630000|2025-02-05 10:00:30|||||||||285
1738749650000|2025-02-05 10:00:50|||||||||75
1738749680000|2025-02-05 10:01:20|303.3|303.2|303.3|303.2|303.3|303.2|303.3|303.2|64
1738749690000|2025-02-05 10:01:30|||||||||14
1738749720000|2025-02-05 10:02:00||302.9||302.9||302.9||302.9|11
1738749780000|2025-02-05 10:03:00||302.8||302.8||302.8||302.8|0
1738749800000|2025-02-05 10:03:20|303.4|302.9|303.4|302.9|303.4|302.9|303.4|302.9|811
1738749830000|2025-02-05 10:03:50||302.8||302.8||302.9||302.8|0
1738749890000|2025-02-05 10:04:50||302.9||302.9||302.9||302.9|0
1738749900000|2025-02-05 10:05:00||302.8||302.8||302.8||302.8|0
1738749910000|2025-02-05 10:05:10||302.9||302.9||302.9||302.9|0
1738749930000|2025-02-05 10:05:30||303||303||303||303|0
1738750020000|2025-02-05 10:07:00|||||||||15940
1738750110000|2025-02-05 10:08:30|303.3||303.3||303.3||303.3||0
1738750210000|2025-02-05 10:10:10|303.2||303.2||303.2||303.2||6
1738750230000|2025-02-05 10:10:30|303.3|303.1|303.3|303.1|303.3|303.1|303.3|303.1|443
1738750240000|2025-02-05 10:10:40||303.2||303||303.2||303|300
1738750280000|2025-02-05 10:11:20||302.9||302.9||302.9||302.9|0
1738750290000|2025-02-05 10:11:30||302.8||302.8||302.8||302.8|0
1738750430000|2025-02-05 10:13:50||302.9||302.9||302.9||302.9|667
1738750450000|2025-02-05 10:14:10||303||302.9||303||302.9|0
1738750470000|2025-02-05 10:14:30||303||302.9||303||302.9|0
1738750480000|2025-02-05 10:14:40|303.2|302.8|303.2|302.8|303.2|302.8|303.2|302.8|8
1738750500000|2025-02-05 10:15:00|||||||||970
1738750640000|2025-02-05 10:17:20|303.5|303.3|303.7|303.4|303.7|303.4|303.5|303.2|256
1738750650000|2025-02-05 10:17:30|304|303.5|304.2|303.8|304.2|303.8|304|303.5|1331
1738750660000|2025-02-05 10:17:40||304||303.9||304||303.9|300
1738750710000|2025-02-05 10:18:30||304||304||304||304|0
1738750750000|2025-02-05 10:19:10|||||||||14
1738750760000|2025-02-05 10:19:20|304.7|304.2|304.8|304.3|304.8|304.3|304.7|304.2|293
1738750770000|2025-02-05 10:19:30|304.7||304.6||304.7||304.6||0
1738750780000|2025-02-05 10:19:40|304.5||304.5||304.5||304.5||0
1738750790000|2025-02-05 10:19:50|304.4|304|304.4|304|304.4|304|304.4|304|154
1738750810000|2025-02-05 10:20:10|304.3|303.8|304.2|303.8|304.3|303.8|304.2|303.8|79
1738750820000|2025-02-05 10:20:20||303.9||303.9||303.9||303.8|0
1738750830000|2025-02-05 10:20:30||303.8||303.9||303.9||303.8|0
1738750840000|2025-02-05 10:20:40||303.8||303.8||303.8||303.8|0
1738750870000|2025-02-05 10:21:10||303.9||303.8||303.9||303.8|0
1738750940000|2025-02-05 10:22:20|||||||||6
1738750970000|2025-02-05 10:22:50|||||||||88
1738751050000|2025-02-05 10:24:10||303.9||303.9||303.9||303.9|4120
1738751130000|2025-02-05 10:25:30|304.6|304|304.6|304.4|304.6|304.4|304.6|304|901
1738751140000|2025-02-05 10:25:40|304.7|304.2|304.7|304.4|304.7|304.4|304.7|304.2|0
1738751200000|2025-02-05 10:26:40|||||||||3
1738751370000|2025-02-05 10:29:30|||||||||1139
1738751400000|2025-02-05 10:30:00|304.6||304.6||304.6||304.6||6
1738751440000|2025-02-05 10:30:40|304.7||304.7||304.7||304.7||0
1738751480000|2025-02-05 10:31:20|||||||||1142
1738751510000|2025-02-05 10:31:50|||||||||686
1738751560000|2025-02-05 10:32:40|304.2|304|304.2|304|304.2|304|304.2|304|1389
1738751570000|2025-02-05 10:32:50|303.7|303.5|303.5|303.2|303.7|303.5|303.5|303.1|678
1738751580000|2025-02-05 10:33:00|303.3|303.1|303.4|303.2|303.4|303.2|303.1|302.9|2911
1738751590000|2025-02-05 10:33:10|303.8|303.5|304|303.8|304|303.8|303.8|303.5|1072
1738751620000|2025-02-05 10:33:40|304.1|303.8|304.1|303.8|304.1|303.8|304.1|303.8|0
1738751630000|2025-02-05 10:33:50|304|303.7|304|303.7|304|303.7|304|303.7|0
1738751650000|2025-02-05 10:34:10|304.1|303.8|304.1|303.8|304.1|303.8|304.1|303.8|0
1738751660000|2025-02-05 10:34:20|304|303.5|303.8|303.4|304|303.5|303.8|303.4|0
1738751670000|2025-02-05 10:34:30|303.9|303.5|303.9|303.5|303.9|303.5|303.9|303.5|0
1738751850000|2025-02-05 10:37:30|303.8|303.4|303.8|303.4|303.8|303.4|303.8|303.4|0
1738751920000|2025-02-05 10:38:40|303.9|303.5|303.8|303.4|303.9|303.5|303.8|303.4|0
1738751940000|2025-02-05 10:39:00|303.9|303.5|303.8|303.3|303.9|303.5|303.8|303.3|58
1738751950000|2025-02-05 10:39:10|303.9|303.4|303.9|303.4|303.9|303.4|303.9|303.4|0
1738751970000|2025-02-05 10:39:30|303.7|303.3|303.7|303.3|303.7|303.3|303.7|303.3|0
1738751980000|2025-02-05 10:39:40|303.6|303.2|303.3|302.9|303.7|303.3|303.3|302.9|174
1738752000000|2025-02-05 10:40:00|303.4|303|303.4|303|303.4|303|303.4|303|0
1738752050000|2025-02-05 10:40:50|303.3|302.9|303.3|302.9|303.3|302.9|303.3|302.9|0
1738752110000|2025-02-05 10:41:50|303.4|303|304.2|303.7|304.4|303.8|303.3|302.9|2417
1738752120000|2025-02-05 10:42:00|304.3|303.6|304.3|303.9|304.4|303.9|304.2|303.6|0
1738752130000|2025-02-05 10:42:10|304.2|303.8|304.3|303.9|304.3|303.9|304.2|303.8|0
1738752140000|2025-02-05 10:42:20|304.2|303.8|304.2|303.8|304.2|303.8|304.2|303.8|0
1738752180000|2025-02-05 10:43:00|304.3|303.9|304.3|303.9|304.3|303.9|304.3|303.9|0
1738752190000|2025-02-05 10:43:10|304.2|303.8|304.2|303.8|304.2|303.8|304.2|303.8|0
1738752300000|2025-02-05 10:45:00|304.3|303.9|304.3|303.9|304.3|303.9|304.3|303.9|0
1738752350000|2025-02-05 10:45:50|304.2|303.8|304.2|303.8|304.2|303.8|304.2|303.8|0
1738752360000|2025-02-05 10:46:00|304.3|303.9|304.3|303.9|304.3|303.9|304.2|303.8|0
1738752370000|2025-02-05 10:46:10|304.2|303.8|304.2|303.8|304.3|303.9|304.2|303.8|0
1738752390000|2025-02-05 10:46:30|304.3|303.9|304.3|303.9|304.3|303.9|304.3|303.9|0
1738752450000|2025-02-05 10:47:30|304.2|303.8|304.4|304.1|304.5|304.2|304.1|303.7|291
1738752460000|2025-02-05 10:47:40|304.5|304.2|304.4|304|304.5|304.2|304.4|304|1400
1738752470000|2025-02-05 10:47:50|304.5|304.1|304.5|304.1|304.5|304.1|304.4|304|0
1738752490000|2025-02-05 10:48:10|304.4|304|304.4|304|304.4|304|304.4|304|0
1738752510000|2025-02-05 10:48:30|304.5|304.1|304.5|304.1|304.5|304.1|304.5|304.1|0
1738752520000|2025-02-05 10:48:40|304.4|304|304.4|304|304.4|304|304.4|304|0
1738752600000|2025-02-05 10:50:00|304.5|304.1|304.5|304.1|304.5|304.1|304.5|304.1|0
1738752610000|2025-02-05 10:50:10|304.4||304.5||304.5||304.4||574
1738752640000|2025-02-05 10:50:40|304.7|304.3|304.6|304.4|304.7|304.4|304.6|304.3|7
1738752660000|2025-02-05 10:51:00|||||||||2
1738752730000|2025-02-05 10:52:10|304.4|304.1|304.4|304.1|304.4|304.1|304.4|304.1|816
1738752780000|2025-02-05 10:53:00|||||||||985
1738752810000|2025-02-05 10:53:30|304.5|304.2|304.5|304.3|304.5|304.3|304.5|304.2|500
1738752820000|2025-02-05 10:53:40|304.7|304.4|304.7|304.4|304.7|304.4|304.7|304.4|27
1738752930000|2025-02-05 10:55:30|304.6|304.2|304.6|304.1|304.6|304.2|304.6|304.1|337
1738752940000|2025-02-05 10:55:40||304.2||304.2||304.2||304.2|0
1738752980000|2025-02-05 10:56:20||304.3||304.3||304.3||304.3|0
1738753100000|2025-02-05 10:58:20|305|304.7|305.3|305.2|305.3|305.2|305|304.7|1935
1738753120000|2025-02-05 10:58:40|305.2|304.9|305.2|304.9|305.2|304.9|305.2|304.9|313
1738753130000|2025-02-05 10:58:50|||||||||6
1738753160000|2025-02-05 10:59:20|||||||||396
1738753190000|2025-02-05 10:59:50|305.3|305|305.3|305|305.3|305|305.3|304.9|95
1738753210000|2025-02-05 11:00:10||304.9||304.9||304.9||304.9|204
1738753220000|2025-02-05 11:00:20||305||305||305||305|341
1738753240000|2025-02-05 11:00:40|||||||||101
1738753300000|2025-02-05 11:01:40|305.4|305.1|305.4|305.1|305.4|305.1|305.4|305.1|226
1738753310000|2025-02-05 11:01:50|305.5||305.5||305.5||305.5||0
1738753320000|2025-02-05 11:02:00|305.4||305.4||305.4||305.4||0
1738753330000|2025-02-05 11:02:10|305.5||305.5||305.5||305.5||0
1738753350000|2025-02-05 11:02:30|||||||||101
1738753390000|2025-02-05 11:03:10|305.4||305.4||305.4||305.4||87
1738753400000|2025-02-05 11:03:20|305.5||305.5||305.5||305.5||161
1738753430000|2025-02-05 11:03:50|305.4||305.5||305.5||305.4||0
1738753440000|2025-02-05 11:04:00|305.4|304.9|305.4|304.9|305.4|304.9|305.4|304.9|909
1738753480000|2025-02-05 11:04:40|||||||||347
1738753520000|2025-02-05 11:05:20|305.3||305.3||305.3||305.3||0
1738753550000|2025-02-05 11:05:50||305||305||305||305|856
1738753560000|2025-02-05 11:06:00|305.1|304.8|305.5|305.1|305.5|305.1|305.1|304.8|1191
1738753580000|2025-02-05 11:06:20|||||||||1178
1738753600000|2025-02-05 11:06:40|305.4|304.9|305.2|304.9|305.4|304.9|305.2|304.9|68
1738753620000|2025-02-05 11:07:00|305.1|304.7|304.9|304.5|305.1|304.7|304.8|304.5|656
1738753680000|2025-02-05 11:08:00|||||||||3437
1738753710000|2025-02-05 11:08:30|304.8||304.8||304.8||304.8||0
1738753720000|2025-02-05 11:08:40|304.7|304.4|304.8|304.5|304.8|304.5|304.7|304.4|44
1738753760000|2025-02-05 11:09:20|304.7|304.4|304.7|304.4|304.7|304.4|304.7|304.4|137
1738753780000|2025-02-05 11:09:40|||||||||366
1738753820000|2025-02-05 11:10:20|||||||||6
1738753880000|2025-02-05 11:11:20|||||||||203
1738754010000|2025-02-05 11:13:30|304.6|304.3|304.7|304.3|304.7|304.3|304.6|304.3|275
1738754120000|2025-02-05 11:15:20|304.6||304.6||304.6||304.6||389
1738754140000|2025-02-05 11:15:40|||||||||546
1738754150000|2025-02-05 11:15:50|304.7|304.5|304.7|304.5|304.7|304.5|304.7|304.5|0
1738754180000|2025-02-05 11:16:20|304.6|304.3|304.6|304.3|304.6|304.3|304.6|304.3|274
1738754190000|2025-02-05 11:16:30||304.4||304.4||304.4||304.4|0
1738754200000|2025-02-05 11:16:40|304.8||304.7||304.8||304.7||283
1738754390000|2025-02-05 11:19:50|||||||||74
1738754400000|2025-02-05 11:20:00|304.3|303.9|304.3|303.9|304.3|303.9|304.3|303.9|682
1738754430000|2025-02-05 11:20:30|||||||||1
1738754480000|2025-02-05 11:21:20||304||304||304||304|0
1738754530000|2025-02-05 11:22:10||303.9||303.9||303.9||303.9|0
1738754590000|2025-02-05 11:23:10|||||||||16
1738754640000|2025-02-05 11:24:00|304.5|304.1|304.5|304.2|304.5|304.2|304.5|304.1|415
1738754660000|2025-02-05 11:24:20|||||||||667
1738754720000|2025-02-05 11:25:20|304.8|304.4|304.8|304.4|304.8|304.4|304.8|304.3|77
1738754740000|2025-02-05 11:25:40|304.9||304.9||304.9||304.9||0
1738754750000|2025-02-05 11:25:50|304.8||304.8||304.8||304.8||0
1738754760000|2025-02-05 11:26:00|304.7||304.7||304.7||304.7||0
1738754770000|2025-02-05 11:26:10|304.5|304.2|304.6|304.2|304.6|304.2|304.5|304.2|376
1738754780000|2025-02-05 11:26:20|304.7||304.6||304.7||304.6||0
1738754800000|2025-02-05 11:26:40|304.7||304.7||304.7||304.7||0
1738754810000|2025-02-05 11:26:50|304.6||304.7||304.7||304.6||0
1738754830000|2025-02-05 11:27:10|304.6|304.3|304.7|304.3|304.7|304.3|304.6|304.3|0
1738754840000|2025-02-05 11:27:20||304.2||304.3||304.3||304.2|0
1738754850000|2025-02-05 11:27:30||304.2||304.2||304.2||304.2|0
1738754930000|2025-02-05 11:28:50||304.3||304.3||304.3||304.3|0
1738754960000|2025-02-05 11:29:20||304.2||304.2||304.2||304.2|0
1738754970000|2025-02-05 11:29:30|||||||||55
1738755010000|2025-02-05 11:30:10||304.3||304.3||304.3||304.3|0
1738755060000|2025-02-05 11:31:00||304.2||304.3||304.3||304.2|0
1738755090000|2025-02-05 11:31:30|305|304.5|305|304.5|305|304.5|305|304.5|320
1738755100000|2025-02-05 11:31:40|305.1|304.6|305.2|304.6|305.2|304.6|305.1|304.6|0
1738755110000|2025-02-05 11:31:50||304.5||304.5||304.5||304.5|0
1738755120000|2025-02-05 11:32:00|305.1||305.1||305.1||305.1||854
1738755250000|2025-02-05 11:34:10|305|304.8|305.2|304.7|305.2|304.8|305|304.6|100
1738755270000|2025-02-05 11:34:30|||||||||345
1738755280000|2025-02-05 11:34:40|305.1|304.6|305|304.6|305.1|304.6|305|304.6|6
1738755480000|2025-02-05 11:38:00|304.9|304.7|304.9|304.7|304.9|304.7|304.9|304.7|925
1738755540000|2025-02-05 11:39:00|304.7|304.5|304.7|304.5|304.7|304.5|304.7|304.5|402
1738755550000|2025-02-05 11:39:10|304.8|304.6|304.8|304.5|304.8|304.6|304.8|304.5|375
1738755560000|2025-02-05 11:39:20||304.6||304.5||304.6||304.5|0
1738755610000|2025-02-05 11:40:10|305.2|304.6|305|304.7|305.2|304.9|305|304.6|285
1738755620000|2025-02-05 11:40:20||304.8||304.9||304.9||304.8|0
1738755650000|2025-02-05 11:40:50|305.2|305.1|305.7|305.2|305.7|305.3|305.2|305.1|1673
1738755660000|2025-02-05 11:41:00|306.1|305.3|306.1|305.5|306.1|305.5|306.1|305.3|490
1738755670000|2025-02-05 11:41:10||305.7||305.7||305.7||305.7|0
1738755680000|2025-02-05 11:41:20|306.2||306.2||306.2||306.2||38896
1738755690000|2025-02-05 11:41:30|306.3|305.8|306.3|305.8|306.3|305.8|306.3|305.8|0
1738755720000|2025-02-05 11:42:00|306.2|305.4|305.9|305.5|306.2|305.5|305.9|305.4|554
1738755730000|2025-02-05 11:42:10||305.4||305.5||305.5||305.4|100
1738755740000|2025-02-05 11:42:20||305.4||305.4||305.4||305.4|0
1738755770000|2025-02-05 11:42:50||305.5||305.5||305.5||305.5|0
1738755820000|2025-02-05 11:43:40||305.4||305.4||305.4||305.4|0
1738755850000|2025-02-05 11:44:10||305.5||305.5||305.5||305.5|0
1738755910000|2025-02-05 11:45:10|||||||||906
1738755960000|2025-02-05 11:46:00|306.1|305.6|306.1|305.7|306.1|305.8|306.1|305.6|997
1738756080000|2025-02-05 11:48:00|306||306||306||306||0
1738756090000|2025-02-05 11:48:10|||||||||317
1738756120000|2025-02-05 11:48:40|||||||||400
1738756160000|2025-02-05 11:49:20|306.1|305.9|306.4|306.1|306.4|306.1|306.1|305.8|3102
1738756170000|2025-02-05 11:49:30|306.2|306|306.1|306|306.2|306|306.1|306|82
1738756180000|2025-02-05 11:49:40|306.2||306.2||306.2||306.2||100
1738756200000|2025-02-05 11:50:00|306.1||306.1||306.1||306.1||0
1738756210000|2025-02-05 11:50:10|306.4|306.1|306.4|306.2|306.4|306.2|306.4|306.1|571
1738756220000|2025-02-05 11:50:20|306.6|306.3|306.6|306.2|306.6|306.3|306.6|306.2|0
1738756230000|2025-02-05 11:50:30|||||||||1634
1738756280000|2025-02-05 11:51:20|||||||||705
1738756300000|2025-02-05 11:51:40|306.7|306.3|306.7|306.3|306.7|306.3|306.7|306.3|319
1738756310000|2025-02-05 11:51:50|306.3|305.9|306.3|305.9|306.3|305.9|306.3|305.9|117
1738756340000|2025-02-05 11:52:20|306.2||306.2||306.2||306.2||410
1738756410000|2025-02-05 11:53:30|305.9|305.7|305.9|305.6|305.9|305.7|305.7|305.6|1008
1738756450000|2025-02-05 11:54:10|306|305.7|306|305.6|306|305.7|306|305.6|223
1738756530000|2025-02-05 11:55:30|||||||||26400
1738756540000|2025-02-05 11:55:40|305.9||305.9||305.9||305.9||12
1738756610000|2025-02-05 11:56:50|305.5|305.3|305.5|305.3|305.5|305.3|305.5|305.3|54
1738756680000|2025-02-05 11:58:00|305.3|305|305.2|305|305.3|305|305.2|305|32
1738756760000|2025-02-05 11:59:20|305.5|305.1|305.5|305.1|305.5|305.2|305.5|305.1|50
1738756780000|2025-02-05 11:59:40|305.6||305.5||305.6||305.5||0
1738756800000|2025-02-05 12:00:00|305.6||305.6||305.6||305.5||0
1738756810000|2025-02-05 12:00:10|305.5||305.5||305.5||305.5||0
1738756820000|2025-02-05 12:00:20|305.6||305.6||305.6||305.5||0
1738756830000|2025-02-05 12:00:30|305.5||305.6||305.6||305.5||0
1738756910000|2025-02-05 12:01:50|305.5||305.5||305.5||305.5||0
1738756970000|2025-02-05 12:02:50|||||||||300
1738757040000|2025-02-05 12:04:00|305.4||305.4||305.4||305.4||0
1738757060000|2025-02-05 12:04:20|305.9|305.5|305.9|305.4|305.9|305.5|305.9|305.4|446
1738757070000|2025-02-05 12:04:30|||||||||68
1738757080000|2025-02-05 12:04:40|||||||||2
1738757090000|2025-02-05 12:04:50|||||||||6
1738757120000|2025-02-05 12:05:20||305.5||305.5||305.5||305.5|0
1738757180000|2025-02-05 12:06:20|305.8|305.6|305.8|305.6|305.8|305.8|305.8|305.6|155
1738757190000|2025-02-05 12:06:30|305.9|305.7|305.9|305.7|305.9|305.7|305.9|305.7|0
1738757200000|2025-02-05 12:06:40|306|305.8|306|305.8|306|305.8|306|305.8|108
1738757230000|2025-02-05 12:07:10|306.2||306.2||306.2||306.2||292
1738757240000|2025-02-05 12:07:20|306.3||306.3||306.3||306.3||0
1738757340000|2025-02-05 12:09:00||305.7||305.7||305.7||305.7|0
1738757420000|2025-02-05 12:10:20|306.1||306.1||306.1||306.1||643
1738757520000|2025-02-05 12:12:00||305.8||305.8||305.8||305.8|52
1738757530000|2025-02-05 12:12:10|306.3|305.9|306.3|306.1|306.3|306.1|306.3|305.8|15
1738757540000|2025-02-05 12:12:20|||||||||7
1738757560000|2025-02-05 12:12:40|306.6||306.5||306.6||306.5||0
1738757580000|2025-02-05 12:13:00|306.6|306.2|306.6|306.1|306.6|306.2|306.6|306.1|0
1738757610000|2025-02-05 12:13:30|306.7||306.6||306.7||306.6||0
1738757620000|2025-02-05 12:13:40|306.7|306.2|306.7|306.2|306.7|306.2|306.7|306.2|6
1738757630000|2025-02-05 12:13:50|306.8||306.8||306.8||306.8||0
1738757750000|2025-02-05 12:15:50|306.7||306.7||306.7||306.7||0
1738757770000|2025-02-05 12:16:10|306.6||306.7||306.7||306.6||32
1738757780000|2025-02-05 12:16:20|306.6||306.6||306.6||306.6||0
1738757800000|2025-02-05 12:16:40||306.3||306.3||306.3||306.3|0
1738757820000|2025-02-05 12:17:00|306.7|306.4|307.3|306.9|307.3|306.9|306.7|306.4|782
1738757840000|2025-02-05 12:17:20|307.4||307.4||307.4||307.4||180
1738757850000|2025-02-05 12:17:30|307.6|307|307.6|307|307.6|307|307.6|307|164
1738757860000|2025-02-05 12:17:40||307.1||307.1||307.1||307|50
1738757880000|2025-02-05 12:18:00||307||307||307||307|0
1738757900000|2025-02-05 12:18:20||307.1||307.1||307.1||307.1|0
1738757930000|2025-02-05 12:18:50|307.8||307.7||307.8||307.7||10
1738758170000|2025-02-05 12:22:50|||||||||15
1738758310000|2025-02-05 12:25:10|306.7|307.2|306.4|306.1|306.7|307.2|306.4|306.1|114
1738758320000|2025-02-05 12:25:20||306.2||306||306.2||306|113
1738758410000|2025-02-05 12:26:50|||||||||1149
1738758440000|2025-02-05 12:27:20|||||||||76
1738758540000|2025-02-05 12:29:00|||||||||225
1738758560000|2025-02-05 12:29:20|||||||||323
1738758580000|2025-02-05 12:29:40|306.3||306.2||306.3||306.2||309
1738758590000|2025-02-05 12:29:50|306.4|306.2|306.6|306.2|306.6|306.2|306.4|306.2|920
1738758610000|2025-02-05 12:30:10|306.7|306.3|306.9|306.3|306.9|306.5|306.7|306.3|152
1738758620000|2025-02-05 12:30:20||306.2||306.2||306.2||306.2|0
1738758660000|2025-02-05 12:31:00||306.3||306.3||306.3||306.3|0
1738758670000|2025-02-05 12:31:10|306.8|306.5|306.8|306.4|306.9|306.5|306.8|306.3|667
1738758680000|2025-02-05 12:31:20|306.9||306.9||306.9||306.9||0
1738758690000|2025-02-05 12:31:30||306.5||306.5||306.5||306.5|0
1738758720000|2025-02-05 12:32:00||306.6||306.6||306.6||306.6|0
1738758740000|2025-02-05 12:32:20|307.3|306.8|307.3|306.9|307.3|306.9|307.3|306.8|950
1738758750000|2025-02-05 12:32:30||307||307||307||307|0
1738758760000|2025-02-05 12:32:40|307.5|307.1|307.5|307.1|307.5|307.1|307.5|307|1156
1738758830000|2025-02-05 12:33:50|307.6|307.2|307.7|307.4|307.7|307.4|307.6|307.2|276
1738758860000|2025-02-05 12:34:20|307.5|307.2|307.5|307.2|307.5|307.2|307.5|307.2|333
1738758910000|2025-02-05 12:35:10|307.6|307.3|307.6|307.3|307.6|307.3|307.6|307.3|39
1738758950000|2025-02-05 12:35:50|307.7||307.7||307.7||307.7||0
1738758980000|2025-02-05 12:36:20|307.6||307.7||307.7||307.6||3
1738759080000|2025-02-05 12:38:00|307.5|307.2|307.5|307.3|307.5|307.3|307.5|307.2|618
1738759090000|2025-02-05 12:38:10|307.4|307.1|307.1|307|307.5|307.1|307.1|306.8|2133
1738759100000|2025-02-05 12:38:20||306.8||306.8||306.8||306.8|553
1738759250000|2025-02-05 12:40:50|307.3|307.4|307.8|307.4|307.8|307.5|307.3|307.3|808
1738759440000|2025-02-05 12:44:00|||||||||130
1738759530000|2025-02-05 12:45:30|307.7|307.5|307.7|307.4|307.7|307.7|307.7|307.4|458
1738759550000|2025-02-05 12:45:50|||||||||3
1738759560000|2025-02-05 12:46:00|307.8|307.5|307.8|307.5|307.8|307.5|307.8|307.5|217
1738759570000|2025-02-05 12:46:10|307.7|307.4|307.7|307.4|307.7|307.4|307.7|307.4|45
1738759580000|2025-02-05 12:46:20|307.5|307.2|307.5|307.1|307.5|307.2|307.5|307.1|136
1738759590000|2025-02-05 12:46:30|307.2|306.8|307.2|306.8|307.2|306.8|307.2|306.8|114
1738759620000|2025-02-05 12:47:00|307.3|306.9|307.3|306.8|307.3|306.9|307.3|306.8|0
1738759640000|2025-02-05 12:47:20|||||||||10
1738759690000|2025-02-05 12:48:10|||||||||50
1738759710000|2025-02-05 12:48:30||306.9||306.9||306.9||306.9|80
1738759800000|2025-02-05 12:50:00|307.2||307.2||307.2||307.2||0
1738759850000|2025-02-05 12:50:50|||||||||183
1738759970000|2025-02-05 12:52:50|||||||||200
1738760230000|2025-02-05 12:57:10|307.1||307.1||307.1||307.1||0
1738760270000|2025-02-05 12:57:50|307.6|307.2|307.7|307.3|307.7|307.3|307.6|307.2|286
1738760280000|2025-02-05 12:58:00||307.4||307.4||307.4||307.4|0
1738760290000|2025-02-05 12:58:10|307.9|307.5|307.8|307.5|307.9|307.5|307.8|307.5|0
1738760340000|2025-02-05 12:59:00|||||||||667
1738760350000|2025-02-05 12:59:10||307.6||307.5||307.6||307.5|266
1738760360000|2025-02-05 12:59:20||307.6||307.6||307.6||307.6|0
1738760370000|2025-02-05 12:59:30|307.9|307.7|308|307.7|308|307.7|307.9|307.7|308
1738760380000|2025-02-05 12:59:40|307.9||308||308||307.9||0
1738760460000|2025-02-05 13:01:00||307.8||307.8||307.8||307.8|520
1738760470000|2025-02-05 13:01:10||307.7||307.7||307.7||307.7|315
1738760530000|2025-02-05 13:02:10|||||||||1
1738760540000|2025-02-05 13:02:20|307.9||308||308||307.9||6
1738760610000|2025-02-05 13:03:30|307.9||307.9||307.9||307.9||0
1738760620000|2025-02-05 13:03:40|308.1|307.9|308.5|308.1|308.6|308.1|308.1|307.8|2364
1738760650000|2025-02-05 13:04:10|308.4||308.4||308.4||308.4||0
1738760660000|2025-02-05 13:04:20|308.2|308|308.5|308.1|308.5|308.1|308.2|308|3611
1738760670000|2025-02-05 13:04:30|308.4|308|308|307.8|308.4|308|308|307.8|792
1738760680000|2025-02-05 13:04:40|308.3|308|308.3|308|308.3|308|308.3|308|33
1738760700000|2025-02-05 13:05:00||308.1||308.1||308.1||308.1|5
1738760710000|2025-02-05 13:05:10|308.7|308.2|308.7|308.3|308.7|308.3|308.7|308.2|635
1738760720000|2025-02-05 13:05:20|308.4|308.1|308.2|307.8|308.4|308.1|308.2|307.8|455
1738760750000|2025-02-05 13:05:50|||||||||141
1738760760000|2025-02-05 13:06:00|||||||||287
1738760770000|2025-02-05 13:06:10|||||||||60
1738760790000|2025-02-05 13:06:30|308.4|307.9|308.5|308.1|308.5|308.1|308.4|307.9|278
1738760800000|2025-02-05 13:06:40|308.4||308.5||308.5||308.4||0
1738760820000|2025-02-05 13:07:00||308.2||308.2||308.2||308.2|0
1738760830000|2025-02-05 13:07:10|308.7|308.3|308.7|308.3|308.7|308.3|308.6|308.3|1
1738760840000|2025-02-05 13:07:20|||||||||219
1738760850000|2025-02-05 13:07:30||308.4||308.3||308.4||308.3|0
1738760860000|2025-02-05 13:07:40|308.8||308.8||308.8||308.8||0
1738760870000|2025-02-05 13:07:50|308.7||308.7||308.7||308.7||1010
1738760890000|2025-02-05 13:08:10|308.8||308.8||308.8||308.8||1
1738760910000|2025-02-05 13:08:30|308.9|308.5|309.3|308.9|309.3|308.9|308.9|308.5|3
1738760930000|2025-02-05 13:08:50|309.2|308.8|309.1|308.8|309.2|308.8|309.1|308.8|288
1738760940000|2025-02-05 13:09:00|309.2||309.1||309.2||309.1||1620
1738760950000|2025-02-05 13:09:10|308.9|308.5|308.9|308.5|308.9|308.5|308.9|308.5|251
1738760960000|2025-02-05 13:09:20|309|308.6|308.9|308.6|309|308.6|308.9|308.6|0
1738760970000|2025-02-05 13:09:30|309||309||309||309||0
1738760980000|2025-02-05 13:09:40|308.9||308.9||308.9||308.9||0
1738761000000|2025-02-05 13:10:00|308.7|308.4|308.5|308.2|308.7|308.4|308.5|308.2|189
1738761020000|2025-02-05 13:10:20|308.2|308|308.1|307.8|308.2|308|308.1|307.7|1270
1738761040000|2025-02-05 13:10:40||307.9||307.9||307.9||307.9|0
1738761050000|2025-02-05 13:10:50|308|307.8|308|307.8|308|307.8|308|307.8|396
1738761060000|2025-02-05 13:11:00|308.2|307.9|308.4|307.9|308.4|307.9|308.2|307.9|126
1738761070000|2025-02-05 13:11:10||308||308||308||308|0
1738761080000|2025-02-05 13:11:20||307.9||307.9||307.9||307.9|0
1738761090000|2025-02-05 13:11:30||308||307.9||308||307.9|4
1738761100000|2025-02-05 13:11:40||308||308||308||308|0
1738761110000|2025-02-05 13:11:50|308.5||308.5||308.5||308.5||64
1738761120000|2025-02-05 13:12:00|||||||||6
1738761150000|2025-02-05 13:12:30|308.4||308.4||308.4||308.4||0
1738761160000|2025-02-05 13:12:40|308.5|308.1|308.5|308.1|308.5|308.1|308.5|308.1|11
1738761170000|2025-02-05 13:12:50|308.6|308|308.6|308|308.6|308|308.6|308|0
1738761180000|2025-02-05 13:13:00|308.5|308.1|308.6|308.1|308.6|308.1|308.5|308.1|0
1738761190000|2025-02-05 13:13:10||308||308||308||308|0
1738761210000|2025-02-05 13:13:30|308.5||308.5||308.6||308.5||0
1738761240000|2025-02-05 13:14:00|308.6||308.5||308.6||308.5||0
1738761270000|2025-02-05 13:14:30|||||||||6
1738761310000|2025-02-05 13:15:10|||||||||10
1738761400000|2025-02-05 13:16:40|308.8|308.5|308.9|308.7|308.9|308.7|308.8|308.5|308
1738761410000|2025-02-05 13:16:50|309.3|308.8|309.3|308.8|309.3|308.8|309.3|308.8|389
1738761420000|2025-02-05 13:17:00|309.2||309.1||309.2||309.1||0
1738761460000|2025-02-05 13:17:40|||||||||1620
1738761500000|2025-02-05 13:18:20|309.3|309|309.4|309|309.4|309|309.3|309|584
1738761520000|2025-02-05 13:18:40|309.3||309.4||309.4||309.3||351
1738761540000|2025-02-05 13:19:00|309.3||309.4||309.4||309.3||10
1738761570000|2025-02-05 13:19:30|||||||||103
1738761580000|2025-02-05 13:19:40|309.7|309.3|309.7|309.4|309.7|309.4|309.7|309.3|0
1738761590000|2025-02-05 13:19:50|309.8||309.8||309.8||309.8||280
1738761600000|2025-02-05 13:20:00|309.9|309.5|309.9|309.5|309.9|309.5|309.9|309.5|14
1738761630000|2025-02-05 13:20:30|309.7|309.4|309.7|309.4|309.7|309.4|309.7|309.4|206
1738761640000|2025-02-05 13:20:40|309.6|309.5|309.4|309.2|309.6|309.5|309.4|309.2|309
1738761650000|2025-02-05 13:20:50|309.5||309.5||309.5||309.5||30000
1738761680000|2025-02-05 13:21:20|||||||||1618
1738761690000|2025-02-05 13:21:30|||||||||11
1738761700000|2025-02-05 13:21:40|309.1|308.9|309.1|308.8|309.1|308.9|309.1|308.8|2173
1738761720000|2025-02-05 13:22:00|||||||||11
1738761730000|2025-02-05 13:22:10|||||||||1
1738761750000|2025-02-05 13:22:30|309.3|309|309.4|309|309.4|309.2|309.3|308.8|258
1738761760000|2025-02-05 13:22:40|||||||||3448
1738761780000|2025-02-05 13:23:00|309.3||309.3||309.3||309.3||0
1738761790000|2025-02-05 13:23:10|309.2|308.7|309.2|308.7|309.2|308.7|309.2|308.7|137
1738761800000|2025-02-05 13:23:20|309||309||309||309||0
1738761840000|2025-02-05 13:24:00|308.9|308.5|308.7|308.5|308.9|308.5|308.7|308.5|7
1738761850000|2025-02-05 13:24:10|||||||||331
1738761860000|2025-02-05 13:24:20||308.4||308.4||308.4||308.4|697
1738761870000|2025-02-05 13:24:30||308.5||308.5||308.5||308.5|0
1738761920000|2025-02-05 13:25:20|308.8||308.8||308.8||308.8||0
1738761950000|2025-02-05 13:25:50|308.9||308.9||308.9||308.9||0
1738762050000|2025-02-05 13:27:30|308.8||308.8||308.8||308.8||10
1738762070000|2025-02-05 13:27:50|||||||||104
1738762080000|2025-02-05 13:28:00|308.9|308.7|308.9|308.7|308.9|308.7|308.9|308.7|0
1738762090000|2025-02-05 13:28:10|||||||||127
1738762110000|2025-02-05 13:28:30|308.7|308.5|308.6|308.3|308.7|308.5|308.6|308.3|1544
1738762120000|2025-02-05 13:28:40|308.4|308|308.4|307.9|308.4|308|308.4|307.9|29
1738762130000|2025-02-05 13:28:50||308||307.8||308||307.7|38
1738762140000|2025-02-05 13:29:00||307.6||307.7||307.8||307.6|4
1738762180000|2025-02-05 13:29:40|||||||||24
1738762350000|2025-02-05 13:32:30|308.5|308.2|308.5|308.2|308.5|308.2|308.5|308.2|172
1738762360000|2025-02-05 13:32:40|308.6||308.5||308.6||308.5||6
1738762390000|2025-02-05 13:33:10|308.3|307.9|308.3|307.9|308.3|307.9|308.3|307.9|30
1738762400000|2025-02-05 13:33:20|308.4||308.4||308.4||308.4||0
1738762420000|2025-02-05 13:33:40|308.3||308.3||308.3||308.3||0
1738762450000|2025-02-05 13:34:10|||||||||13
1738762470000|2025-02-05 13:34:30|||||||||4
1738762480000|2025-02-05 13:34:40|||||||||4
1738762520000|2025-02-05 13:35:20|||||||||4
1738762530000|2025-02-05 13:35:30|||||||||12
1738762550000|2025-02-05 13:35:50|||||||||10
1738762560000|2025-02-05 13:36:00|||||||||5
1738762570000|2025-02-05 13:36:10|||||||||3
1738762580000|2025-02-05 13:36:20|||||||||6
1738762590000|2025-02-05 13:36:30||308||308||308||308|4
1738762650000|2025-02-05 13:37:30||307.9||307.9||307.9||307.9|0
1738762690000|2025-02-05 13:38:10|307.7|307.2|307.7|307.2|307.7|307.2|307.7|307.2|777
1738762720000|2025-02-05 13:38:40||307.3||307.3||307.3||307.3|0
1738762740000|2025-02-05 13:39:00||307.4||307.4||307.4||307.4|23
1738762760000|2025-02-05 13:39:20|307.2|306.9|307.1|306.8|307.2|306.9|307|306.8|133
1738762830000|2025-02-05 13:40:30|307.2|306.9|307.2|306.9|307.2|307.1|307.2|306.9|2996
1738762840000|2025-02-05 13:40:40|||||||||2
1738762850000|2025-02-05 13:40:50|307.4|307|307.5|307.1|307.5|307.1|307.4|307|5
1738762870000|2025-02-05 13:41:10|307.6|307.2|307.6|307.2|307.6|307.4|307.6|307.2|3
1738762880000|2025-02-05 13:41:20||307.1||307.1||307.1||307.1|3
1738762890000|2025-02-05 13:41:30|||||||||11
1738762900000|2025-02-05 13:41:40|||||||||10
1738762910000|2025-02-05 13:41:50||307.2||307.2||307.2||307.2|2
1738762920000|2025-02-05 13:42:00|||||||||10
1738762970000|2025-02-05 13:42:50||307.1||307.1||307.1||307.1|0
1738762990000|2025-02-05 13:43:10|||||||||65
1738763220000|2025-02-05 13:47:00|307.5||307.5||307.5||307.5||667
1738763260000|2025-02-05 13:47:40|||||||||173
1738763340000|2025-02-05 13:49:00|||||||||10
1738763350000|2025-02-05 13:49:10|307.6|307.3|307.6|307.1|307.6|307.3|307.6|307.1|219
1738763360000|2025-02-05 13:49:20|||||||||9
1738763370000|2025-02-05 13:49:30|||||||||3
1738763410000|2025-02-05 13:50:10|||||||||10
1738763440000|2025-02-05 13:50:40||307.3||307.3||307.3||307.3|2
1738763450000|2025-02-05 13:50:50|||||||||11
1738763460000|2025-02-05 13:51:00|||||||||5
1738763470000|2025-02-05 13:51:10|||||||||4
1738763610000|2025-02-05 13:53:30|||||||||100
1738763620000|2025-02-05 13:53:40|307.3|307.5|307.3|307|307.3|307.5|307.3|307|67
1738763630000|2025-02-05 13:53:50|307.2|306.8|307.1|306.8|307.2|306.8|307.1|306.8|350
1738763660000|2025-02-05 13:54:20|306.9|306.6|306.3|305.8|306.9|306.6|306.3|305.8|1097
1738763670000|2025-02-05 13:54:30||306||306||306||306|197
1738763750000|2025-02-05 13:55:50|306.4|306.1|306.4|306.1|306.4|306.1|306.4|306.1|20
1738763760000|2025-02-05 13:56:00|306.8|306.5|306.8|306.4|306.8|306.5|306.8|306.4|285
1738763780000|2025-02-05 13:56:20|||||||||10
1738763800000|2025-02-05 13:56:40||306.3||306.3||306.3||306.3|0
1738763880000|2025-02-05 13:58:00|||||||||706
1738763890000|2025-02-05 13:58:10|||||||||982
1738763900000|2025-02-05 13:58:20|||||||||35
1738763920000|2025-02-05 13:58:40|306.7|306.5|306.7|306.3|306.7|306.5|306.7|306.3|477
1738763930000|2025-02-05 13:58:50|306.6|306.1|306.6|306.1|306.6|306.1|306.6|306.1|30
1738763940000|2025-02-05 13:59:00|||||||||3000
1738764000000|2025-02-05 14:00:00|305.9|305.7|305.9|305.7|305.9|305.7|305.9|305.7|967
1738764010000|2025-02-05 14:00:10|306||306||306||306||1204
1738764020000|2025-02-05 14:00:20||305.8||305.7||305.8||305.7|0
1738764030000|2025-02-05 14:00:30|||||||||6
1738764250000|2025-02-05 14:04:10|||||||||30
1738764320000|2025-02-05 14:05:20|||||||||343
1738764330000|2025-02-05 14:05:30|||||||||6
1738764350000|2025-02-05 14:05:50|||||||||10
1738764380000|2025-02-05 14:06:20|305.9||306||306||305.8||57
1738764400000|2025-02-05 14:06:40|305.9||305.9||305.9||305.9||100
1738764410000|2025-02-05 14:06:50|306|305.8|306|305.7|306|305.8|306|305.7|15
1738764450000|2025-02-05 14:07:30|||||||||679
1738764570000|2025-02-05 14:09:30|306.3|306|306.4|306.2|306.4|306.2|306.3|306|30
1738764580000|2025-02-05 14:09:40|306.8|306.3|306.8|306.3|306.8|306.3|306.8|306.3|152
1738764610000|2025-02-05 14:10:10|||||||||13
1738764620000|2025-02-05 14:10:20|||||||||5
1738764630000|2025-02-05 14:10:30|||||||||4
1738764640000|2025-02-05 14:10:40|||||||||5
1738764650000|2025-02-05 14:10:50|||||||||8
1738764660000|2025-02-05 14:11:00||306.4||306.4||306.4||306.4|6
1738764670000|2025-02-05 14:11:10||306.3||306.3||306.3||306.3|1007
1738764700000|2025-02-05 14:11:40|306.5|306.2|306.5|306.2|306.5|306.2|306.5|306.2|817
1738764710000|2025-02-05 14:11:50|306.2|305.7|306.1|305.7|306.2|306|306.1|305.7|826
1738764730000|2025-02-05 14:12:10|||||||||1625
1738764770000|2025-02-05 14:12:50|||||||||52
1738764800000|2025-02-05 14:13:20|306||306||306||306||11
1738764830000|2025-02-05 14:13:50|||||||||1625
1738764870000|2025-02-05 14:14:30|306.3|306|306.3|305.8|306.3|306|306.3|305.8|635
1738764900000|2025-02-05 14:15:00|305.8|305.6|305.6|305.1|305.8|305.6|305.6|305.1|1129
1738764920000|2025-02-05 14:15:20|||||||||1628
1738764930000|2025-02-05 14:15:30|305.7|305.2|305.7|305.2|305.7|305.2|305.7|305.2|0
1738764980000|2025-02-05 14:16:20|306|305.3|306|305.5|306|305.5|306|305.3|59
1738764990000|2025-02-05 14:16:30|||||||||17
1738765000000|2025-02-05 14:16:40|||||||||10
1738765050000|2025-02-05 14:17:30|||||||||640
1738765130000|2025-02-05 14:18:50||305.6||305.6||305.6||305.6|0
1738765240000|2025-02-05 14:20:40|||||||||6
1738765250000|2025-02-05 14:20:50|305.9||305.9||305.9||305.9||0
1738765310000|2025-02-05 14:21:50|306|305.7|306|305.6|306|305.7|306|305.6|87
1738765330000|2025-02-05 14:22:10||305.7||305.6||305.7||305.6|0
1738765380000|2025-02-05 14:23:00|||||||||94
1738765390000|2025-02-05 14:23:10|305.9||305.9||305.9||305.9||733
1738765420000|2025-02-05 14:23:40|306||306||306||306||0
1738765430000|2025-02-05 14:23:50|305.9||305.9||305.9||305.9||0
1738765450000|2025-02-05 14:24:10|306.4|305.7|306.3|306.1|306.5|306.3|306.3|305.7|519
1738765470000|2025-02-05 14:24:30|306.4|306.2|306.4|306.1|306.4|306.2|306.4|306.1|667
1738765510000|2025-02-05 14:25:10|306.5|306.2|306.5|306.2|306.5|306.2|306.5|306.2|373
1738765520000|2025-02-05 14:25:20|||||||||13
1738765540000|2025-02-05 14:25:40||306.3||306.3||306.3||306.3|353
1738765560000|2025-02-05 14:26:00|306.8|306.4|306.8|306.4|306.8|306.4|306.8|306.4|2
1738765590000|2025-02-05 14:26:30|307|306.5|307|306.6|307|306.6|307|306.5|1
1738765740000|2025-02-05 14:29:00|307.3|306.7|307.3|306.9|307.3|306.9|307.3|306.7|177
1738765760000|2025-02-05 14:29:20|||||||||6
1738765790000|2025-02-05 14:29:50|307.2|306.7|307.1|306.6|307.2|306.7|307.1|306.6|5
1738765800000|2025-02-05 14:30:00|307.2|306.7|307.2|306.7|307.2|306.9|307.2|306.7|56
1738765810000|2025-02-05 14:30:10|307.9|307.3|307.9|307.3|308|307.3|307.9|307.3|650
1738765820000|2025-02-05 14:30:20|308.3|307.4|308.3|307.8|308.3|307.8|308.3|307.4|581
1738765840000|2025-02-05 14:30:40||308||308||308||308|405
1738765850000|2025-02-05 14:30:50|307.9|307.8|308|307.6|308|307.8|307.8|307.6|668
1738765860000|2025-02-05 14:31:00|307.9|307.5|308|307.5|308|307.5|307.9|307.5|203
1738765870000|2025-02-05 14:31:10|307.9|307|307.5|307|307.9|307|307.5|307|2354
1738765880000|2025-02-05 14:31:20||307.1||307||307.1||307|0
1738765890000|2025-02-05 14:31:30|307.1|306.6|307.1|306.6|307.1|306.6|307.1|306.6|120
1738765950000|2025-02-05 14:32:30|307||307||307||307||10
1738765960000|2025-02-05 14:32:40|||||||||324
1738765990000|2025-02-05 14:33:10|||||||||11
1738766050000|2025-02-05 14:34:10|||||||||10
1738766070000|2025-02-05 14:34:30|||||||||918
1738766090000|2025-02-05 14:34:50|307.3|306.8|307.3|306.9|307.3|306.9|307.3|306.8|360
1738766110000|2025-02-05 14:35:10|307.2||307.3||307.3||307.2||132
1738766150000|2025-02-05 14:35:50|||||||||145
1738766170000|2025-02-05 14:36:10|307|306.6|307|306.6|307|306.6|307|306.6|383
1738766220000|2025-02-05 14:37:00|306.9|306.5|306.8|306.5|306.9|306.5|306.8|306.5|626
1738766230000|2025-02-05 14:37:10|||||||||16
1738766250000|2025-02-05 14:37:30|||||||||10
1738766310000|2025-02-05 14:38:30|306.9|306.6|306.9|306.7|306.9|306.7|306.9|306.6|267
1738766320000|2025-02-05 14:38:40|307|306.8|307|306.7|307|306.8|307|306.7|219
1738766330000|2025-02-05 14:38:50|307.2|306.8|307.2|306.9|307.2|306.9|307.2|306.8|185
1738766360000|2025-02-05 14:39:20|||||||||13
1738766370000|2025-02-05 14:39:30|||||||||11
1738766380000|2025-02-05 14:39:40|307.3|307|307.7|307.1|307.8|307.1|307.3|307|339
1738766390000|2025-02-05 14:39:50||307.2||307.2||307.2||307.2|0
1738766400000|2025-02-05 14:40:00|||||||||3
1738766410000|2025-02-05 14:40:10|||||||||12
1738766420000|2025-02-05 14:40:20|||||||||667
1738766440000|2025-02-05 14:40:40|||||||||717
1738766450000|2025-02-05 14:40:50|307.8|307.3|307.9|307.3|307.9|307.3|307.8|307.3|101
1738766460000|2025-02-05 14:41:00||307.4||307.4||307.4||307.4|0
1738766530000|2025-02-05 14:42:10||307.5||307.5||307.5||307.5|0
1738766570000|2025-02-05 14:42:50|307.7|307.2|307.7|307.2|307.7|307.2|307.7|307.2|557
1738766580000|2025-02-05 14:43:00||307.3||307.2||307.3||307.2|0
1738766620000|2025-02-05 14:43:40||307.3||307.3||307.3||307.3|0
1738766690000|2025-02-05 14:44:50|||||||||40
1738766700000|2025-02-05 14:45:00|||||||||2
1738766710000|2025-02-05 14:45:10|||||||||6
1738766740000|2025-02-05 14:45:40|||||||||125
1738766750000|2025-02-05 14:45:50|||||||||4
1738766760000|2025-02-05 14:46:00|||||||||656
1738766770000|2025-02-05 14:46:10|||||||||10
1738766810000|2025-02-05 14:46:50|308|307.6|308|307.6|308|307.6|308|307.6|750
1738766820000|2025-02-05 14:47:00|308.1|307.7|308.5|307.9|308.8|308.3|308.1|307.7|754
1738766840000|2025-02-05 14:47:20|308.4||308.4||308.4||308.4||1
1738766850000|2025-02-05 14:47:30||308||308||308||308|5
1738766890000|2025-02-05 14:48:10|308.3|307.9|308.3|307.9|308.3|307.9|308.3|307.9|241
1738766930000|2025-02-05 14:48:50|||||||||4176
1738767000000|2025-02-05 14:50:00|308.2|307.8|308|307.8|308.2|307.8|308|307.8|150
1738767050000|2025-02-05 14:50:50|307.8|307.6|308|307.7|308|307.7|307.8|307.6|588
1738767060000|2025-02-05 14:51:00||307.8||307.8||307.8||307.8|314
1738767070000|2025-02-05 14:51:10|308.3|308|308.3|308|308.3|308|308.3|308|1662
1738767090000|2025-02-05 14:51:30||307.9||307.9||307.9||307.9|0
1738767100000|2025-02-05 14:51:40||308||308||308||307.9|0
1738767130000|2025-02-05 14:52:10||307.9||307.9||307.9||307.9|0
1738767150000|2025-02-05 14:52:30||308||308||308||308|0
1738767170000|2025-02-05 14:52:50||307.9||307.9||307.9||307.9|0
1738767180000|2025-02-05 14:53:00|308.1|308|308.1|307.9|308.1|308|308.1|307.9|591
1738767200000|2025-02-05 14:53:20|308|307.6|308|307.6|308|307.6|308|307.6|718
1738767210000|2025-02-05 14:53:30|||||||||100
1738767240000|2025-02-05 14:54:00|307.8|307.4|307.3|306.9|307.8|307.4|307.2|306.9|45578
1738767250000|2025-02-05 14:54:10|307.2||307||307.2||307||0
1738767260000|2025-02-05 14:54:20||306.8||306.8||306.8||306.8|897
1738767280000|2025-02-05 14:54:40|306.9||307||307||306.9||26
1738767290000|2025-02-05 14:54:50|||||||||55
1738767330000|2025-02-05 14:55:30|||||||||1620
1738767380000|2025-02-05 14:56:20|306.8|306.6|306.7|306.4|306.8|306.6|306.5|306.2|1596
1738767390000|2025-02-05 14:56:30||306.3||306.3||306.3||306.3|0
1738767400000|2025-02-05 14:56:40|306.8|306.4|306.8|306.5|306.8|306.6|306.8|306.3|20
1738767410000|2025-02-05 14:56:50||306.6||306.7||306.7||306.6|72
1738767480000|2025-02-05 14:58:00|306.9|306.6|306.9|306.7|306.9|306.7|306.9|306.6|38
1738767500000|2025-02-05 14:58:20||306.6||306.6||306.6||306.6|0
1738767520000|2025-02-05 14:58:40|||||||||10
1738767530000|2025-02-05 14:58:50||306.7||306.7||306.7||306.7|0
1738767540000|2025-02-05 14:59:00|307.1|306.9|307.4|307|307.4|307|307.1|306.9|305
1738767570000|2025-02-05 14:59:30|||||||||3
1738767600000|2025-02-05 15:00:00|308.8|308.1|309.4|309|309.9|309|308.8|308.1|2940
1738767610000|2025-02-05 15:00:10|309.2|308.7|309.2|308.7|309.2|308.7|309.2|308.7|575
1738767620000|2025-02-05 15:00:20|309|308.3|309|308.5|309|308.5|309|308.3|726
1738767650000|2025-02-05 15:00:50|308.5|308.1|308.4|308|308.5|308.1|308.4|308|367
1738767660000|2025-02-05 15:01:00|||||||||314
1738767670000|2025-02-05 15:01:10|308.3|307.6|308.2|307.6|308.3|307.6|308.2|307.6|50
1738767680000|2025-02-05 15:01:20||307.5||307.5||307.5||307.5|0
1738767700000|2025-02-05 15:01:40|||||||||15
1738767720000|2025-02-05 15:02:00||307.7||307.7||307.7||307.7|10
1738767740000|2025-02-05 15:02:20|308.7|308.3|308.7|308.3|308.7|308.3|308.7|308.3|206
1738767750000|2025-02-05 15:02:30||308||308.2||308.2||308|4
1738767760000|2025-02-05 15:02:40||308.3||308.3||308.3||308.3|1796
1738767770000|2025-02-05 15:02:50|308.6|308.1|308.7|308.1|308.7|308.1|308.6|308.1|152
1738767800000|2025-02-05 15:03:20||308.2||308.2||308.2||308.2|0
1738767820000|2025-02-05 15:03:40|308.6|308|308.4|307.8|308.6|308|308.4|307.8|6
1738767830000|2025-02-05 15:03:50||307.9||307.9||307.9||307.9|0
1738767840000|2025-02-05 15:04:00|308.1|307.7|308.1|307.7|308.1|307.7|308.1|307.7|1
1738767850000|2025-02-05 15:04:10|307.9|307.4|307.9|307.5|307.9|307.5|307.9|307.4|315
1738767860000|2025-02-05 15:04:20|307.8|307.3|307.8|307.3|307.8|307.3|307.8|307.3|338
1738767870000|2025-02-05 15:04:30|307.7||307.7||307.7||307.7||0
1738767940000|2025-02-05 15:05:40|||||||||6
1738767970000|2025-02-05 15:06:10|307.8|307.6|308.1|307.7|308.1|307.7|307.8|307.6|211
1738767990000|2025-02-05 15:06:30|308||308||308||308||0
1738768020000|2025-02-05 15:07:00|307.9|307.6|307.9|307.6|307.9|307.6|307.9|307.6|6
1738768040000|2025-02-05 15:07:20|307.8|307.2|307.6|307.1|307.8|307.2|307.6|307.1|343
1738768130000|2025-02-05 15:08:50|307.5||307.5||307.5||307.5||0
1738768150000|2025-02-05 15:09:10|307.4||307.4||307.4||307.4||6
1738768170000|2025-02-05 15:09:30|||||||||11
1738768190000|2025-02-05 15:09:50|||||||||50
1738768250000|2025-02-05 15:10:50|307.5|307.4|307.7|307.4|307.7|307.4|307.5|307.4|425
1738768260000|2025-02-05 15:11:00|307.8|307.6|307.9|307.6|307.9|307.6|307.8|307.6|72
1738768270000|2025-02-05 15:11:10|307.7|307.4|307.7|307.4|307.7|307.4|307.7|307.4|122
1738768280000|2025-02-05 15:11:20|307.6|307.1|307.5|307.2|307.6|307.2|307.5|307.1|285
1738768300000|2025-02-05 15:11:40|307.3|307.3|307.4|307.2|307.4|307.3|307.3|307.2|664
1738768320000|2025-02-05 15:12:00|307.9|307.5|307.9|307.4|307.9|307.5|307.8|307.4|163
1738768330000|2025-02-05 15:12:10|307.8|307.5|308|307.6|308|307.6|307.8|307.5|1
1738768340000|2025-02-05 15:12:20|308.2|307.8|308.2|307.8|308.2|307.8|308.2|307.8|1162
1738768350000|2025-02-05 15:12:30|308.3||308.3||308.3||308.3||0
1738768360000|2025-02-05 15:12:40|308.2|307.9|308.3|307.9|308.3|307.9|308.2|307.9|56
1738768430000|2025-02-05 15:13:50|||||||||20299
1738768440000|2025-02-05 15:14:00|308|307.6|308|307.6|308|307.6|308|307.6|688
1738768500000|2025-02-05 15:15:00|||||||||16
1738768520000|2025-02-05 15:15:20|308.1||308.1||308.1||308.1||0
1738768570000|2025-02-05 15:16:10||307.7||307.8||307.8||307.7|172
1738768580000|2025-02-05 15:16:20|||||||||2
1738768610000|2025-02-05 15:16:50|||||||||4477
1738768660000|2025-02-05 15:17:40|||||||||4606
1738768700000|2025-02-05 15:18:20|||||||||5250
1738768710000|2025-02-05 15:18:30|307.9|307.5|307.4|307.2|307.9|307.5|307.3|307|1813
1738768740000|2025-02-05 15:19:00|||||||||71
1738768750000|2025-02-05 15:19:10|307.5||307.5||307.5||307.5||60
1738768780000|2025-02-05 15:19:40|307.7||307.7||307.7||307.7||0
1738768790000|2025-02-05 15:19:50|||||||||3295
1738768800000|2025-02-05 15:20:00|307.6||307.6||307.6||307.6||10
1738768810000|2025-02-05 15:20:10|||||||||45
1738768820000|2025-02-05 15:20:20|307.7|307.4|307.7|307.4|307.7|307.4|307.7|307.4|10
1738768830000|2025-02-05 15:20:30|||||||||13
1738768840000|2025-02-05 15:20:40||307.3||307.3||307.3||307.3|5
1738768860000|2025-02-05 15:21:00|||||||||10
1738768880000|2025-02-05 15:21:20||307.4||307.4||307.4||307.4|817
1738768910000|2025-02-05 15:21:50|||||||||1334
1738768920000|2025-02-05 15:22:00|307.6|307.5|307.5|307.4|307.6|307.5|307.5|307.4|151
1738768930000|2025-02-05 15:22:10|307.6||307.6||307.6||307.6||0
1738768980000|2025-02-05 15:23:00|308|307.6|308.2|307.9|308.2|307.9|308|307.6|1855
1738769000000|2025-02-05 15:23:20||308||308||308||308|1
1738769010000|2025-02-05 15:23:30|308.4|308.1|308.4|308.1|308.4|308.1|308.4|308.1|30
1738769040000|2025-02-05 15:24:00|308.5|308.3|308.5|308.4|308.5|308.4|308.5|308.3|583
1738769050000|2025-02-05 15:24:10|||||||||50
1738769060000|2025-02-05 15:24:20|308.6||308.6||308.6||308.6||0
1738769080000|2025-02-05 15:24:40||308.5||308.5||308.5||308.5|4078
1738769090000|2025-02-05 15:24:50|308.5|308.3|308.6|308.3|308.6|308.3|308.5|308.3|1082
1738769130000|2025-02-05 15:25:30|||||||||1000
1738769140000|2025-02-05 15:25:40|||||||||31
1738769170000|2025-02-05 15:26:10|||||||||6398
1738769180000|2025-02-05 15:26:20|308.5|308.4|308.5|308.3|308.5|308.4|308.5|308.3|7053
1738769190000|2025-02-05 15:26:30|308.6|308.4|308.6|308.4|308.6|308.4|308.6|308.4|1771
1738769200000|2025-02-05 15:26:40|308.5|308.3|308.5|308.3|308.5|308.3|308.5|308.3|99
1738769210000|2025-02-05 15:26:50|308.6||308.6||308.6||308.6||820
1738769230000|2025-02-05 15:27:10|308.3|308|308.3|308|308.3|308|308.3|308|1299
1738769240000|2025-02-05 15:27:20|308.2||308.1||308.2||308.1||474
1738769250000|2025-02-05 15:27:30|308.2|308.1|308.2|308|308.2|308.1|308.2|308|259
1738769330000|2025-02-05 15:28:50|||||||||173
1738769340000|2025-02-05 15:29:00|308.1|307.9|308.1|308|308.2|308|308.1|307.9|285
1738769370000|2025-02-05 15:29:30|||||||||818
1738769400000|2025-02-05 15:30:00|308.2||308.2||308.2||308.2||54
1738769410000|2025-02-05 15:30:10|||||||||667
1738769420000|2025-02-05 15:30:20|308.4|308.2|308.4|308.1|308.4|308.2|308.4|308.1|1312
1738769430000|2025-02-05 15:30:30|308.2|307.9|308.2|307.9|308.2|307.9|308.2|307.9|1037
1738769440000|2025-02-05 15:30:40|308.1|308|308.1|307.8|308.1|308|308.1|307.8|1202
1738769450000|2025-02-05 15:30:50|307.8|307.7|307.7|307.6|307.9|307.7|307.7|307.6|1308
1738769460000|2025-02-05 15:31:00|307.6|307.4|307.8|307.7|307.8|307.7|307.6|307.3|71
1738769470000|2025-02-05 15:31:10|||||||||1008
1738769480000|2025-02-05 15:31:20|308.3|308|308.3|308|308.3|308|308.3|308|82
1738769490000|2025-02-05 15:31:30|308.4|308.1|308.4|308.1|308.4|308.1|308.4|308.1|731
1738769500000|2025-02-05 15:31:40|308.3|307.9|308.3|307.9|308.3|307.9|308.3|307.9|430
1738769550000|2025-02-05 15:32:30||308||308||308||308|6
1738769560000|2025-02-05 15:32:40|308.2|307.9|308.2|307.9|308.2|307.9|308.2|307.9|0
1738769580000|2025-02-05 15:33:00|||||||||360
1738769590000|2025-02-05 15:33:10|308|307.8|308|307.8|308|307.8|308|307.8|340
1738769610000|2025-02-05 15:33:30|307.9|307.7|307.9|307.8|307.9|307.8|307.9|307.7|199
1738769620000|2025-02-05 15:33:40|||||||||228
1738769640000|2025-02-05 15:34:00|308.1|307.9|308.2|307.9|308.3|308.1|308.1|307.9|1142
1738769670000|2025-02-05 15:34:30|||||||||10
1738769730000|2025-02-05 15:35:30|308.3|308|308.3|308.1|308.3|308.1|308.3|308|667
1738769740000|2025-02-05 15:35:40||308||308.2||308.2||308|0
1738769760000|2025-02-05 15:36:00|||||||||6
1738769810000|2025-02-05 15:36:50|308.2|308|308.1|307.8|308.2|308|308.1|307.8|1126
1738769850000|2025-02-05 15:37:30||307.9||307.9||307.9||307.9|56385
1738769860000|2025-02-05 15:37:40|308.2||308.2||308.2||308.1||61
1738769890000|2025-02-05 15:38:10|||||||||812
1738769900000|2025-02-05 15:38:20|||||||||2
1738769920000|2025-02-05 15:38:40|||||||||10
1738769960000|2025-02-05 15:39:20||308||308||308||308|85
1738769970000|2025-02-05 15:39:30|308.3|308.1|308.3|308|308.3|308.1|308.3|308|957
1738769980000|2025-02-05 15:39:40|||||||||1
1738769990000|2025-02-05 15:39:50|308.4|308.1|308.4|308.2|308.4|308.2|308.4|308.1|31
1738770010000|2025-02-05 15:40:10|308.2|308|308.2|308|308.2|308|308.2|308|66
1738770030000|2025-02-05 15:40:30|308.3||308.2||308.3||308.2||0
1738770040000|2025-02-05 15:40:40|308.3|308.2|308.4|308.3|308.4|308.3|308.3|308.1|1624
1738770050000|2025-02-05 15:40:50|308.5||308.5||308.5||308.5||76
1738770060000|2025-02-05 15:41:00|308.4|308.2|308.4|308.2|308.4|308.2|308.4|308.2|26
1738770070000|2025-02-05 15:41:10|308.3|308.1|308.4|308.1|308.4|308.1|308.3|308.1|682
1738770120000|2025-02-05 15:42:00|||||||||2603
1738770200000|2025-02-05 15:43:20|||||||||700
1738770230000|2025-02-05 15:43:50|||||||||250
1738770240000|2025-02-05 15:44:00|308.3|308|308.3|307.9|308.3|308|308.2|307.9|377
1738770250000|2025-02-05 15:44:10|308.2|307.8|308.2|308|308.2|308|308.2|307.8|0
1738770260000|2025-02-05 15:44:20||307.8||307.8||307.8||307.8|2
1738770290000|2025-02-05 15:44:50|||||||||10
1738770320000|2025-02-05 15:45:20|308.1||308.1||308.1||308.1||0
1738770350000|2025-02-05 15:45:50|308|307.7|308|307.7|308|307.7|307.9|307.7|282
1738770360000|2025-02-05 15:46:00|307.9|307.6|307.9|307.5|307.9|307.6|307.9|307.5|620
1738770370000|2025-02-05 15:46:10|307.8||307.8||307.8||307.8||0
1738770380000|2025-02-05 15:46:20|307.7|307.6|307.9|307.6|307.9|307.6|307.7|307.6|32
1738770390000|2025-02-05 15:46:30|||||||||16
1738770400000|2025-02-05 15:46:40||307.5||307.5||307.5||307.5|0
1738770440000|2025-02-05 15:47:20|307.8||307.8||307.8||307.8||6
1738770600000|2025-02-05 15:50:00|307.7||307.7||307.7||307.7||0
1738770610000|2025-02-05 15:50:10|307.4|307.2|307.4|307.2|307.4|307.2|307.4|307.2|2818
1738770630000|2025-02-05 15:50:30|307.3|307|307.3|306.9|307.3|307|307.3|306.9|2634
1738770640000|2025-02-05 15:50:40|307.2||307.2||307.3||307.2||0
1738770670000|2025-02-05 15:51:10|307.5|307.2|307.5|307.2|307.5|307.2|307.5|307.2|1476
1738770680000|2025-02-05 15:51:20|307.4|307.1|307.4|307|307.4|307.1|307.4|307|582
1738770690000|2025-02-05 15:51:30|307.5|307.3|307.6|307.3|307.6|307.3|307.5|307.3|944
1738770700000|2025-02-05 15:51:40||307.2||307.2||307.2||307.2|0
1738770710000|2025-02-05 15:51:50||307.3||307.3||307.3||307.3|0
1738770740000|2025-02-05 15:52:20|||||||||17
1738770760000|2025-02-05 15:52:40|307.4|307.1|307.4|307.1|307.4|307.1|307.4|307.1|93
1738770770000|2025-02-05 15:52:50|307.3||307.2||307.3||307.2||667
1738770780000|2025-02-05 15:53:00|307.6|307.2|307.5|307.2|307.6|307.2|307.4|307.2|1705
1738770800000|2025-02-05 15:53:20|307.4|307.6|307.9|307.6|307.9|307.6|307.4|307.6|700
1738770810000|2025-02-05 15:53:30|308.1|307.8|308.2|307.8|308.2|307.8|308.1|307.8|937
1738770820000|2025-02-05 15:53:40|308.1||308.1||308.1||308.1||0
1738770830000|2025-02-05 15:53:50|308.2|307.7|308.2|307.7|308.2|307.7|308.2|307.7|0
1738770850000|2025-02-05 15:54:10||307.8||307.9||307.9||307.8|0
1738770880000|2025-02-05 15:54:40||308||308||308||308|0
1738770910000|2025-02-05 15:55:10|308.3|308.1|308.3|308.1|308.3|308.1|308.3|308.1|322
1738770920000|2025-02-05 15:55:20|308.4||308.4||308.4||308.4||1
1738770930000|2025-02-05 15:55:30||308||308.1||308.1||308|4
1738770940000|2025-02-05 15:55:40||308||308||308||308|15
1738770950000|2025-02-05 15:55:50|||||||||55
1738770960000|2025-02-05 15:56:00|308.3||308.3||308.3||308.3||1025
1738770980000|2025-02-05 15:56:20|308.2|307.9|308.1|307.9|308.2|307.9|308.1|307.9|314
1738770990000|2025-02-05 15:56:30|308.2||308.2||308.2||308.2||638
1738771000000|2025-02-05 15:56:40|308.4|308.1|308.4|308.1|308.4|308.1|308.4|308.1|6
1738771010000|2025-02-05 15:56:50||308||308||308||308|0
1738771070000|2025-02-05 15:57:50|||||||||522
1738771100000|2025-02-05 15:58:20||308.1||308.1||308.1||308.1|1867
1738771120000|2025-02-05 15:58:40|||||||||500
1738771130000|2025-02-05 15:58:50|||||||||3
1738771140000|2025-02-05 15:59:00|||||||||30
1738771150000|2025-02-05 15:59:10|308.3|308|308.3|308|308.3|308|308.3|308|0
1738771160000|2025-02-05 15:59:20|308.4|308.1|308.4|308.1|308.4|308.2|308.4|308.1|314
1738771170000|2025-02-05 15:59:30|||||||||450
1738771180000|2025-02-05 15:59:40|308.3||308.3||308.3||308.3||0
1738771190000|2025-02-05 15:59:50||308||308||308||308|353
1738771200000|2025-02-05 16:00:00||308.1||308.1||308.1||308.1|0
1738771210000|2025-02-05 16:00:10|308.8|308.6|308.6|308.2|308.8|308.6|308.6|308.2|1172
1738771220000|2025-02-05 16:00:20|308.7|308.3|308.7|308.3|308.7|308.3|308.7|308.3|1224
1738771230000|2025-02-05 16:00:30|308.6|308.2|308.6|308.2|308.6|308.2|308.6|308.2|0
1738771240000|2025-02-05 16:00:40|308.7||308.7||308.7||308.6||0
1738771250000|2025-02-05 16:00:50|308.6||308.6||308.6||308.6||0
1738771270000|2025-02-05 16:01:10||308.3||308.2||308.3||308.2|835
1738771280000|2025-02-05 16:01:20||308.3||308.3||308.3||308.3|1381
1738771290000|2025-02-05 16:01:30|308.5||308.5||308.5||308.5||0
1738771300000|2025-02-05 16:01:40|308.4||308.5||308.5||308.4||464
1738771320000|2025-02-05 16:02:00|||||||||292
1738771330000|2025-02-05 16:02:10|||||||||3171
1738771340000|2025-02-05 16:02:20|||||||||6
1738771350000|2025-02-05 16:02:30|308.4|308.1|308.3|308.1|308.4|308.1|308.3|308.1|1
1738771360000|2025-02-05 16:02:40|||||||||667
1738771380000|2025-02-05 16:03:00|308.4|308.3|308.5|308.3|308.5|308.4|308.4|308.3|2018
1738771390000|2025-02-05 16:03:10|||||||||17
1738771400000|2025-02-05 16:03:20|309|308.7|309|308.7|309|308.7|309|308.7|1081
1738771430000|2025-02-05 16:03:50|308.9||308.9||308.9||308.9||25000
1738771440000|2025-02-05 16:04:00|308.8|308.5|308.7|308.5|308.8|308.5|308.7|308.5|290
1738771460000|2025-02-05 16:04:20|308.9|308.6|308.9|308.7|308.9|308.7|308.9|308.6|20032
1738771470000|2025-02-05 16:04:30|309|308.8|309|308.8|309|308.8|309|308.8|285
1738771480000|2025-02-05 16:04:40|308.9|308.5|308.9|308.5|308.9|308.5|308.9|308.5|785
1738771530000|2025-02-05 16:05:30||308.6||308.6||308.6||308.5|667
1738771540000|2025-02-05 16:05:40|308.8|308.4|308.9|308.7|308.9|308.7|308.6|308.4|2360
1738771550000|2025-02-05 16:05:50|309||309||309||309||0
1738771560000|2025-02-05 16:06:00|||||||||30000
1738771570000|2025-02-05 16:06:10|308.9||308.9||308.9||308.9||2518
1738771580000|2025-02-05 16:06:20|308.8|308.6|308.8|308.6|308.8|308.6|308.8|308.6|538
1738771590000|2025-02-05 16:06:30|308.7|308.5|308.7|308.5|308.7|308.5|308.7|308.5|467
1738771610000|2025-02-05 16:06:50|308.8||308.8||308.8||308.8||0
1738771620000|2025-02-05 16:07:00||308.6||308.6||308.6||308.6|0
1738771630000|2025-02-05 16:07:10|309.3|309.1|309.5|309.1|309.5|309.1|309.3|309.1|1573
1738771640000|2025-02-05 16:07:20|||||||||850
1738771650000|2025-02-05 16:07:30|309.3|309.2|309.2|308.9|309.3|309.2|309.2|308.9|849
1738771660000|2025-02-05 16:07:40|309.1||309.1||309.1||309.1||6580
1738771670000|2025-02-05 16:07:50|308.9|308.6|308.8|308.5|308.9|308.6|308.8|308.5|1150
1738771680000|2025-02-05 16:08:00||308.4||308.5||308.5||308.4|0
1738771690000|2025-02-05 16:08:10|308.7|308.4|308.7|308.4|308.8|308.5|308.7|308.4|52
1738771710000|2025-02-05 16:08:30|308.6||308.6||308.6||308.6||0
1738771730000|2025-02-05 16:08:50|||||||||58
1738771740000|2025-02-05 16:09:00|308.5||308.5||308.5||308.5||585
1738771750000|2025-02-05 16:09:10|308.4|308.3|308.4|308.2|308.4|308.3|308.4|308.2|90
1738771770000|2025-02-05 16:09:30|308.3|307.9|308.3|307.9|308.3|307.9|308.3|307.9|399
1738771790000|2025-02-05 16:09:50|308.2|307.8|308.1|307.8|308.2|307.8|308.1|307.8|31
1738771800000|2025-02-05 16:10:00||307.9||307.8||307.9||307.8|0
1738771840000|2025-02-05 16:10:40||307.9||307.8||307.9||307.8|164
1738771870000|2025-02-05 16:11:10|||||||||2000
1738771890000|2025-02-05 16:11:30|||||||||50
1738771940000|2025-02-05 16:12:20|308|307.9|308|307.9|308|307.9|308|307.9|0
1738771950000|2025-02-05 16:12:30|||||||||72
1738771960000|2025-02-05 16:12:40|||||||||10000
1738771980000|2025-02-05 16:13:00|308.1|308|308.2|308|308.2|308|308.1|308|1163
1738772000000|2025-02-05 16:13:20|308.1|307.9|307.9|307.7|308.1|307.9|307.9|307.7|1484
1738772010000|2025-02-05 16:13:30|308|307.8|308.1|307.8|308.1|307.8|308|307.8|203
1738772020000|2025-02-05 16:13:40|||||||||1
1738772050000|2025-02-05 16:14:10|308||308||308||308||0
1738772060000|2025-02-05 16:14:20|308.1||308.1||308.1||308.1||292
1738772110000|2025-02-05 16:15:10|308.2|307.8|308.2|307.8|308.2|307.9|308.1|307.7|0
1738772130000|2025-02-05 16:15:30|308.1|307.7|308.1|307.7|308.1|307.7|308.1|307.7|0
1738772140000|2025-02-05 16:15:40|308|307.8|308.1|307.8|308.1|307.8|308|307.8|0
1738772150000|2025-02-05 16:15:50|308|307.7|308|307.7|308.1|307.8|308|307.7|0
1738772160000|2025-02-05 16:16:00|308.1|307.8|308.1|307.7|308.2|307.8|308|307.7|0
1738772190000|2025-02-05 16:16:30|308.2|307.8|308.2|307.8|308.3|308|308.1|307.7|552
1738772210000|2025-02-05 16:16:50|308.1|307.7|308.2|307.9|308.2|307.9|308.1|307.7|928
1738772220000|2025-02-05 16:17:00|308.1|307.8|308.2|307.8|308.2|307.8|308.1|307.8|0
1738772250000|2025-02-05 16:17:30|308.1|307.7|308.2|307.8|308.2|307.8|308.1|307.7|0
1738772280000|2025-02-05 16:18:00|308.1|307.7|307.8|307.5|308.1|307.7|307.8|307.5|33
1738772290000|2025-02-05 16:18:10|307.9|307.6|307.8|307.5|307.9|307.6|307.7|307.3|0
1738772300000|2025-02-05 16:18:20|307.9|307.6|307.9|307.6|307.9|307.6|307.9|307.6|0
1738772310000|2025-02-05 16:18:30|307.8|307.5|307.9|307.6|308|307.7|307.8|307.5|200
1738772320000|2025-02-05 16:18:40|308|307.7|307.9|307.7|308|307.7|307.9|307.7|0
1738772330000|2025-02-05 16:18:50|308|307.8|308.1|307.8|308.1|307.8|308|307.8|139
1738772350000|2025-02-05 16:19:10||307.7||307.7||307.7||307.7|0
1738772390000|2025-02-05 16:19:50|308.2|307.8|308.2|307.8|308.2|307.8|308.2|307.8|0
1738772400000|2025-02-05 16:20:00|308.1|307.7|308|307.7|308.1|307.7|308|307.7|0
1738772420000|2025-02-05 16:20:20|308.1|307.8|308.1|307.8|308.1|307.8|307.9|307.6|463
1738772430000|2025-02-05 16:20:30|308|307.7|308|307.7|308.1|307.8|308|307.7|0
1738772440000|2025-02-05 16:20:40|308.1|307.8|308|307.7|308.1|307.8|308|307.7|0
1738772460000|2025-02-05 16:21:00|308.1|307.8|308.1|307.8|308.2|307.9|308|307.7|0
1738772480000|2025-02-05 16:21:20|308.2|307.9|308.1|307.8|308.2|307.9|308|307.6|301
1738772490000|2025-02-05 16:21:30|308|307.7|308|307.7|308.1|307.8|308|307.7|0
1738772500000|2025-02-05 16:21:40|308.1|307.8|308.2|307.9|308.2|307.9|308.1|307.8|1362
1738772530000|2025-02-05 16:22:10|308.1|307.8|308|307.7|308.1|307.8|308|307.7|86
1738772540000|2025-02-05 16:22:20|308.1|307.8|308|307.7|308.1|307.8|308|307.7|0
1738772600000|2025-02-05 16:23:20|308.1|307.8|308.2|307.9|308.3|308|308|307.7|146
1738772610000|2025-02-05 16:23:30|308.3|308|308.2|307.9|308.3|308|308.2|307.9|0
1738772620000|2025-02-05 16:23:40|308.3|308|308.3|308|308.3|308|308.3|308|0
1738772630000|2025-02-05 16:23:50|308.2|307.9|308.2|307.9|308.2|307.9|308.2|307.9|0
1738772640000|2025-02-05 16:24:00|308.3|308|308.4|308|308.4|308|308.3|307.9|0
1738772650000|2025-02-05 16:24:10|308.3|307.9|308.2|307.9|308.3|308|308.2|307.9|191
1738772670000|2025-02-05 16:24:30|308.3|308|308.3|308|308.3|308|308.2|307.9|0
1738772680000|2025-02-05 16:24:40|308.2|307.9|308.3|308|308.3|308|308.2|307.9|0
1738772690000|2025-02-05 16:24:50|308.2|307.9|308.7|308.3|308.7|308.3|308.2|307.9|144
1738772700000|2025-02-05 16:25:00|308.6|308.2|308.8|308.5|308.9|308.6|308.6|308.2|182
1738772710000|2025-02-05 16:25:10|308.9|308.6|308.9|308.6|309|308.7|308.8|308.5|0
1738772720000|2025-02-05 16:25:20|309|308.7|308.9|308.6|309|308.7|308.8|308.5|118
1738772730000|2025-02-05 16:25:30|308.8|308.5|309.1|308.7|309.2|308.8|308.8|308.5|1272
1738772740000|2025-02-05 16:25:40|309.2|308.8|309.2|308.8|309.2|308.8|309.2|308.8|0
1738772760000|2025-02-05 16:26:00|309.1|308.7|309|308.7|309.1|308.7|309|308.7|0
1738772770000|2025-02-05 16:26:10|309.1|308.8|309.1|308.8|309.1|308.8|309.1|308.8|0
1738772780000|2025-02-05 16:26:20|309.2|308.9|309.1|308.7|309.2|308.9|309|308.7|0
1738772790000|2025-02-05 16:26:30|309|308.8|309.1|308.7|309.1|308.8|308.9|308.6|0
1738772800000|2025-02-05 16:26:40|309|308.6|309.1|308.8|309.1|308.8|309|308.6|0
1738772810000|2025-02-05 16:26:50|309|308.7|309.1|308.7|309.1|308.8|308.8|308.5|651
1738772820000|2025-02-05 16:27:00|309|308.6|309|308.6|309|308.6|309|308.6|0
1738772830000|2025-02-05 16:27:10|309.1|308.7|309.1|308.7|309.1|308.7|309.1|308.7|0
1738772840000|2025-02-05 16:27:20|309|308.6|309|308.6|309|308.6|309|308.6|0
1738772850000|2025-02-05 16:27:30|309.1|308.7|309.1|308.7|309.1|308.7|309.1|308.7|0
1738772870000|2025-02-05 16:27:50|309|308.6|309.4|309|309.4|309|309|308.6|505
1738772880000|2025-02-05 16:28:00|309.3|308.9|309.2|308.9|309.3|309|309.2|308.9|0
1738772890000|2025-02-05 16:28:10|309.3|309|309.5|309.1|309.6|309.2|309.3|308.9|33
1738772900000|2025-02-05 16:28:20|309.6|309.2|309.5|309.2|309.6|309.2|309.2|308.9|1182
1738772910000|2025-02-05 16:28:30|309.6|309.1|309.4|309|309.6|309.2|309.3|308.9|188
1738772920000|2025-02-05 16:28:40|309.3|308.9|309|308.4|309.3|308.9|308.8|308.3|267
1738772930000|2025-02-05 16:28:50|308.9|308.5|309.3|308.9|309.3|309|308.9|308.5|340
1738772940000|2025-02-05 16:29:00|309.4|309|309.4|309|309.8|309.4|309.3|308.9|1260
1738772950000|2025-02-05 16:29:10|309.5|309.2|309.6|309.2|309.6|309.2|309.4|309.1|0
1738772960000|2025-02-05 16:29:20|309.5|309.1|309.5|309.1|309.6|309.2|309.4|309.1|0
1738772970000|2025-02-05 16:29:30|309.4|309|310.4|310.1|310.5|310.2|309.4|309|587
1738772980000|2025-02-05 16:29:40|310.5|310.2|310.3|309.9|310.5|310.2|310.3|309.9|603
1738772990000|2025-02-05 16:29:50|310.4|310|310.3|309.7|310.6|310|310.3|309.7|0
1738828800000|2025-02-06 08:00:00|313.9|312|313.9|312|313.9|312|313.9|312|2393
1738828810000|2025-02-06 08:00:10||312.1||312.1||312.1||312.1|0
1738828830000|2025-02-06 08:00:30||312.2||312.2||312.2||312|6475
1738828840000|2025-02-06 08:00:40|||||||||3492
1738828850000|2025-02-06 08:00:50|314.2|313|316.4|313.2|317.8|313.2|314.2|313|290
1738828880000|2025-02-06 08:01:20|316||315.8||316||315.8||1594
1738828890000|2025-02-06 08:01:30||313.3||313.3||313.3||313.3|0
1738828900000|2025-02-06 08:01:40|316.1||316.1||316.1||316.1||200
1738828910000|2025-02-06 08:01:50|314.7|313|314.6|311.8|314.7|313|314.6|311.4|1980
1738828920000|2025-02-06 08:02:00||312.1||312.3||312.3||312.1|0
1738828930000|2025-02-06 08:02:10||312.4||312.6||312.6||312.4|0
1738828940000|2025-02-06 08:02:20|314.7|312.7|314.7|313|314.7|313|314.7|312.7|5
1738828950000|2025-02-06 08:02:30||313.1||313.2||313.3||313|0
1738828970000|2025-02-06 08:02:50||313.3||313.5||313.5||313.2|0
1738828980000|2025-02-06 08:03:00||313.6||313.6||313.6||313.6|42
1738828990000|2025-02-06 08:03:10|||||||||235
1738829010000|2025-02-06 08:03:30|||||||||193
1738829050000|2025-02-06 08:04:10|315.8|314.2|315.8|314.2|315.8|314.2|315.8|314.2|1278
1738829060000|2025-02-06 08:04:20||314.3||314.3||314.3||314.3|0
1738829070000|2025-02-06 08:04:30||314.4||314.4||314.4||314.4|3090
1738829080000|2025-02-06 08:04:40|316.5|314.5|316.5|314.7|316.5|314.7|316.5|314.5|644
1738829090000|2025-02-06 08:04:50|||||||||1588
1738829110000|2025-02-06 08:05:10|316.4|314.8|316.4|314.8|316.4|314.8|316.4|314.8|0
1738829120000|2025-02-06 08:05:20|316.5|314.9|316.6|314.9|316.6|314.9|316.5|314.9|0
1738829130000|2025-02-06 08:05:30|315.1|315|315.1|313.9|315.1|315|315.1|313.7|5892
1738829140000|2025-02-06 08:05:40||314||314||314||313.9|0
1738829160000|2025-02-06 08:06:00|||||||||1646
1738829170000|2025-02-06 08:06:10|314.6|313.9|314.6|313.9|314.6|313.9|314.6|313.9|632
1738829180000|2025-02-06 08:06:20|314.5|312.9|314.1|312.9|314.5|312.9|314.1|312.9|13
1738829190000|2025-02-06 08:06:30||313||313||313||313|0
1738829210000|2025-02-06 08:06:50|||||||||3281
1738829230000|2025-02-06 08:07:10|314.5||314.3||314.5||314.3||2
1738829250000|2025-02-06 08:07:30|314.2||314.2||314.2||314.2||13
1738829280000|2025-02-06 08:08:00|314||314||314||314||0
1738829300000|2025-02-06 08:08:20|313.9||313.9||313.9||313.9||0
1738829320000|2025-02-06 08:08:40|313.6|313.2|313.6|313.3|313.6|313.3|313.6|313.2|103
1738829330000|2025-02-06 08:08:50|||||||||696
1738829340000|2025-02-06 08:09:00|314||314||314||314||266
1738829400000|2025-02-06 08:10:00|313.9||313.9||313.9||313.9||0
1738829410000|2025-02-06 08:10:10|313.5|312.9|313.5|312.9|313.5|312.9|313.5|312.9|149
1738829420000|2025-02-06 08:10:20|313.7||313.6||313.7||313.6||510
1738829460000|2025-02-06 08:11:00|313.4||313.2||313.4||313.2||0
1738829470000|2025-02-06 08:11:10|313|312.2|313|312.2|313|312.2|313|312.1|74
1738829480000|2025-02-06 08:11:20|312.9||312.9||312.9||312.9||0
1738829490000|2025-02-06 08:11:30|312.7||312.7||312.7||312.7||0
1738829500000|2025-02-06 08:11:40|313.1|312.5|313.1|312.5|313.1|312.5|313.1|312.5|68
1738829520000|2025-02-06 08:12:00|313.3|312.4|312.7|312.4|313.3|312.4|312.7|312.4|0
1738829530000|2025-02-06 08:12:10|312.5|312.2|312.5|312.2|312.5|312.2|312.5|312.2|0
1738829540000|2025-02-06 08:12:20|312.3|312.1|312.3|312.1|312.3|312.1|312.3|312.1|0
1738829550000|2025-02-06 08:12:30|312.7|312.3|312.7|312.1|312.7|312.3|312.7|312.1|1387
1738829580000|2025-02-06 08:13:00|312.9||312.9||312.9||312.9||0
1738829630000|2025-02-06 08:13:50|313.1|312.9|313.3|312.9|313.3|312.9|313.1|312.9|338
1738829640000|2025-02-06 08:14:00||313||313||313||313|0
1738829650000|2025-02-06 08:14:10||312.9||313||313||312.9|0
1738829660000|2025-02-06 08:14:20||313.1||312.9||313.1||312.9|151
1738829670000|2025-02-06 08:14:30|313.2||313.2||313.2||313.2||0
1738829690000|2025-02-06 08:14:50|313.1|312.5|312.7|312.5|313.1|312.5|312.7|312.4|794
1738829700000|2025-02-06 08:15:00|312.8|312.8|312.9|312.7|312.9|312.8|312.8|312.6|152
1738829710000|2025-02-06 08:15:10|313|312.9|313.8|313.4|313.8|313.4|313|312.9|1064
1738829720000|2025-02-06 08:15:20|314||314||314||314||0
1738829730000|2025-02-06 08:15:30|||||||||3
1738829760000|2025-02-06 08:16:00|313.5|313|313.5|313|313.5|313|313.5|313|5584
1738829790000|2025-02-06 08:16:30|||||||||1
1738829800000|2025-02-06 08:16:40|313.4||313.5||313.5||313.4||37
1738829820000|2025-02-06 08:17:00|313.3|312.9|313.4|312.9|313.4|312.9|313.3|312.9|175
1738829830000|2025-02-06 08:17:10|313.3||313.4||313.4||313.3||0
1738829850000|2025-02-06 08:17:30|313.3|313|313.4|312.9|313.4|313|313.3|312.9|0
1738829860000|2025-02-06 08:17:40|313.3||313.1||313.3||313.1||28
1738829870000|2025-02-06 08:17:50||312.7||312.5||312.7||312.5|5
1738829880000|2025-02-06 08:18:00|||||||||64
1738829960000|2025-02-06 08:19:20|||||||||15000
1738829970000|2025-02-06 08:19:30|||||||||180
1738830130000|2025-02-06 08:22:10|||||||||800
1738830150000|2025-02-06 08:22:30|312.2|311.6|312.2|311.5|312.2|311.7|312.2|311.5|504
1738830160000|2025-02-06 08:22:40|312|311.6|312.6|311.9|312.6|312|312|311.6|457
1738830200000|2025-02-06 08:23:20|312.5||312.5||312.5||312.5||1419
1738830260000|2025-02-06 08:24:20|312.2|311.6|312.2|311.6|312.2|311.6|312.2|311.6|4
1738830300000|2025-02-06 08:25:00|||||||||1500
1738830310000|2025-02-06 08:25:10|||||||||45
1738830350000|2025-02-06 08:25:50|||||||||1030
1738830360000|2025-02-06 08:26:00|312.4|311.7|312.4|311.7|312.4|311.7|312.4|311.7|0
1738830370000|2025-02-06 08:26:10|312.3||312.4||312.4||312.3||0
1738830380000|2025-02-06 08:26:20|312.3||312.4||312.4||312.3||0
1738830390000|2025-02-06 08:26:30|312.7|312.1|312.7|311.9|312.7|312.1|312.7|311.9|134
1738830480000|2025-02-06 08:28:00|312.6|311.6|312|311.6|312.6|311.6|312|311.6|236
1738830490000|2025-02-06 08:28:10|311.2|310.5|311.2|310.5|311.2|310.5|311.2|310.5|503
1738830500000|2025-02-06 08:28:20||310.6||310.7||310.7||310.6|0
1738830510000|2025-02-06 08:28:30|||||||||1400
1738830530000|2025-02-06 08:28:50|||||||||63
1738830550000|2025-02-06 08:29:10|||||||||1101
1738830570000|2025-02-06 08:29:30|311.6|311.2|312|311.7|312|311.7|311.6|311.2|751
1738830580000|2025-02-06 08:29:40|311.9|311.3|311.9|311.3|311.9|311.3|311.9|311.3|428
1738830610000|2025-02-06 08:30:10|||||||||658
1738830630000|2025-02-06 08:30:30|312.1|311.6|312.1|311.6|312.1|311.6|312.1|311.6|342
1738830640000|2025-02-06 08:30:40|311.9|311.4|311.9|311.5|311.9|311.5|311.9|311.4|465
1738830650000|2025-02-06 08:30:50|||||||||3
1738830660000|2025-02-06 08:31:00|311.8|311.4|311.8|311.4|311.8|311.4|311.8|311.4|231
1738830670000|2025-02-06 08:31:10||311.5||311.5||311.5||311.5|0
1738830690000|2025-02-06 08:31:30||311.4||311.5||311.5||311.4|168
1738830700000|2025-02-06 08:31:40|||||||||400
1738830780000|2025-02-06 08:33:00|||||||||2000
1738830840000|2025-02-06 08:34:00|311.6|311.2|311.7|311.4|311.7|311.4|311.4|311.2|1125
1738830850000|2025-02-06 08:34:10|312|311.6|312|311.4|312|311.6|312|311.4|32
1738830870000|2025-02-06 08:34:30||311.5||311.5||311.5||311.5|0
1738830900000|2025-02-06 08:35:00|||||||||95
1738830940000|2025-02-06 08:35:40|||||||||63
1738830970000|2025-02-06 08:36:10|312.4|311.6|312.4|312|312.4|312|312.4|311.6|134
1738831020000|2025-02-06 08:37:00|||||||||900
1738831030000|2025-02-06 08:37:10|312.5|312.2|312.7|312.4|312.7|312.4|312.5|312.2|336
1738831040000|2025-02-06 08:37:20|312.8||312.8||312.8||312.8||77
1738831050000|2025-02-06 08:37:30|313|312.5|313|312.5|313|312.7|313|312.5|21
1738831080000|2025-02-06 08:38:00|||||||||17
1738831090000|2025-02-06 08:38:10||312.6||312.6||312.6||312.6|316
1738831100000|2025-02-06 08:38:20|313.4|312.7|313.4|312.8|313.4|312.8|313.4|312.7|804
1738831110000|2025-02-06 08:38:30||312.9||312.9||312.9||312.9|0
1738831130000|2025-02-06 08:38:50|||||||||1
1738831150000|2025-02-06 08:39:10||313||313||313||313|0
1738831160000|2025-02-06 08:39:20|||||||||2
1738831170000|2025-02-06 08:39:30|313.6|313.1|313.6|313.2|313.6|313.2|313.6|313.1|537
1738831190000|2025-02-06 08:39:50|314.1|313.3|314.1|313.5|314.1|313.5|314.1|313.3|36
1738831200000|2025-02-06 08:40:00||313.6||313.6||313.6||313.6|0
1738831210000|2025-02-06 08:40:10|314.2|313.8|314.7|314|314.8|314|314.2|313.8|22
1738831230000|2025-02-06 08:40:30|||||||||162
1738831240000|2025-02-06 08:40:40|||||||||427
1738831260000|2025-02-06 08:41:00||314.1||314.3||314.3||314.1|0
1738831290000|2025-02-06 08:41:30|314.8|314.4|314.8|314.4|314.8|314.4|314.8|314.4|6
1738831330000|2025-02-06 08:42:10|315|314.5|315|314.6|315|314.6|315|314.5|489
1738831340000|2025-02-06 08:42:20|||||||||50
1738831360000|2025-02-06 08:42:40|315.1|314.7|315.1|314.7|315.1|314.7|315.1|314.7|40
1738831370000|2025-02-06 08:42:50||314.6||314.6||314.6||314.6|0
1738831390000|2025-02-06 08:43:10||314.7||314.7||314.7||314.7|0
1738831410000|2025-02-06 08:43:30|||||||||465
1738831430000|2025-02-06 08:43:50||314.8||314.8||314.8||314.8|6
1738831440000|2025-02-06 08:44:00|315|314.7|315|314.5|315|314.7|314.9|314.3|1403
1738831450000|2025-02-06 08:44:10|314.9||315||315||314.9||0
1738831470000|2025-02-06 08:44:30|314.8|314|314.3|313.8|314.8|314|314.3|313.8|574
1738831490000|2025-02-06 08:44:50|314.2||314.2||314.2||314.2||0
1738831500000|2025-02-06 08:45:00|314.3||314.3||314.3||314.3||98
1738831530000|2025-02-06 08:45:30||313.9||313.9||313.9||313.9|0
1738831610000|2025-02-06 08:46:50|313.8|313.3|313.8|313.3|313.8|313.3|313.8|313.3|1681
1738831620000|2025-02-06 08:47:00|||||||||2000
1738831630000|2025-02-06 08:47:10|313.9||313.8||313.9||313.8||0
1738831650000|2025-02-06 08:47:30|313.9||313.8||313.9||313.8||0
1738831700000|2025-02-06 08:48:20|313.3|312.7|313.3|312.7|313.3|312.7|313.3|312.7|500
1738831760000|2025-02-06 08:49:20|313.4|313|313.5|313|313.5|313|313.4|313|36
1738831790000|2025-02-06 08:49:50|||||||||1000
1738831950000|2025-02-06 08:52:30|313.6|313.2|313.6|313.1|313.6|313.2|313.6|313.1|546
1738831960000|2025-02-06 08:52:40||313||313||313||313|0
1738831980000|2025-02-06 08:53:00|||||||||2
1738832000000|2025-02-06 08:53:20|313.8|313.1|313.8|313.1|313.8|313.1|313.8|313.1|0
1738832010000|2025-02-06 08:53:30||313.2||313.2||313.2||313.2|0
1738832020000|2025-02-06 08:53:40|||||||||463
1738832030000|2025-02-06 08:53:50||313.3||313.3||313.3||313.3|921
1738832050000|2025-02-06 08:54:10||313.4||313.4||313.4||313.4|0
1738832060000|2025-02-06 08:54:20|313.6|313.2|313.6|313.2|313.6|313.2|313.6|313.2|720
1738832070000|2025-02-06 08:54:30|313.4|313|313.5|313|313.5|313|313.4|313|6
1738832080000|2025-02-06 08:54:40|313.2||313.4||313.4||313.2||251
1738832110000|2025-02-06 08:55:10|313.3|312.8|313.2|312.8|313.3|312.8|313.2|312.8|371
1738832120000|2025-02-06 08:55:20|313.4|312.4|312.5|312.1|313.4|312.4|312.5|312.1|643
1738832130000|2025-02-06 08:55:30|313.1|312.7|313.1|312.8|313.1|312.8|313.1|312.7|162
1738832140000|2025-02-06 08:55:40|313||313||313||313||0
1738832160000|2025-02-06 08:56:00|313.1||313.1||313.1||313.1||0
1738832270000|2025-02-06 08:57:50|313||313.1||313.1||313||91
1738832310000|2025-02-06 08:58:30|313||313||313||313||0
1738832320000|2025-02-06 08:58:40|||||||||3
1738832330000|2025-02-06 08:58:50|313.2|312.9|313.2|312.9|313.2|312.9|313.2|312.9|337
1738832350000|2025-02-06 08:59:10|313.1|312.8|313.1|312.8|313.1|312.8|313.1|312.8|2300
1738832390000|2025-02-06 08:59:50|313.2||313.2||313.2||313.2||0
1738832400000|2025-02-06 09:00:00||313||313||313||313|412
1738832410000|2025-02-06 09:00:10||312.8||312.7||312.8||312.6|1894
1738832420000|2025-02-06 09:00:20|313.1|312.8|313.1|312.8|313.1|312.8|313.1|312.8|0
1738832460000|2025-02-06 09:01:00|313.2|312.7|313.1|312.7|313.2|312.7|313.1|312.7|31
1738832470000|2025-02-06 09:01:10|313.2|312.9|313.2|312.9|313.2|312.9|313.1|312.9|126
1738832480000|2025-02-06 09:01:20|||||||||15
1738832520000|2025-02-06 09:02:00|||||||||945
1738832580000|2025-02-06 09:03:00|||||||||199
1738832640000|2025-02-06 09:04:00|313.1|312.7|313.2|312.8|313.2|312.8|313.1|312.7|251
1738832650000|2025-02-06 09:04:10|||||||||204
1738832770000|2025-02-06 09:06:10|||||||||4310
1738832790000|2025-02-06 09:06:30|313.1|312.5|312.8|312.5|313.1|312.5|312.8|312.5|476
1738832830000|2025-02-06 09:07:10|312.6|312.3|312.7|312.3|312.7|312.3|312.6|312.3|321
1738832850000|2025-02-06 09:07:30|312.8||312.8||312.8||312.8||0
1738832970000|2025-02-06 09:09:30|313.1|312.4|313.1|312.5|313.1|312.5|313.1|312.4|790
1738833000000|2025-02-06 09:10:00||312.6||312.6||312.6||312.6|0
1738833070000|2025-02-06 09:11:10|313.2||313.2||313.2||313.2||0
1738833100000|2025-02-06 09:11:40||312.7||312.7||312.7||312.7|187
1738833130000|2025-02-06 09:12:10|||||||||933
1738833160000|2025-02-06 09:12:40||312.8||312.8||312.8||312.8|0
1738833180000|2025-02-06 09:13:00|313.7|312.9|313.7|313.3|313.7|313.3|313.7|312.9|300
1738833200000|2025-02-06 09:13:20|||||||||669
1738833220000|2025-02-06 09:13:40|313.6||313.7||313.7||313.6||567
1738833230000|2025-02-06 09:13:50|313.6|313.2|313.6|313.2|313.7|313.2|313.5|313.2|16
1738833250000|2025-02-06 09:14:10|313.5||313.5||313.5||313.5||1170
1738833260000|2025-02-06 09:14:20|313.6||313.6||313.6||313.6||150
1738833270000|2025-02-06 09:14:30|313.5||313.5||313.5||313.5||0
1738833280000|2025-02-06 09:14:40||312.9||312.8||312.9||312.8|132
1738833290000|2025-02-06 09:14:50|313.4||313.4||313.4||313.4||0
1738833300000|2025-02-06 09:15:00||312.9||312.9||312.9||312.9|0
1738833320000|2025-02-06 09:15:20|||||||||2919
1738833340000|2025-02-06 09:15:40|313.3||313.4||313.4||313.3||287
1738833410000|2025-02-06 09:16:50|||||||||8
1738833420000|2025-02-06 09:17:00|313.1|312.7|313.1|312.7|313.1|312.7|313.1|312.7|293
1738833430000|2025-02-06 09:17:10|312.9|312.3|312.9|312.3|312.9|312.3|312.9|312.3|230
1738833440000|2025-02-06 09:17:20||312.4||312.4||312.4||312.4|0
1738833460000|2025-02-06 09:17:40||312.3||312.3||312.3||312.3|0
1738833470000|2025-02-06 09:17:50||312.4||312.4||312.4||312.4|0
1738833480000|2025-02-06 09:18:00||312.3||312.4||312.4||312.3|0
1738833490000|2025-02-06 09:18:10||312.3||312.3||312.3||312.3|0
1738833530000|2025-02-06 09:18:50||312.4||312.4||312.4||312.4|667
1738833550000|2025-02-06 09:19:10||312.3||312.3||312.3||312.3|0
1738833590000|2025-02-06 09:19:50|312.8||312.8||312.8||312.8||148
1738833650000|2025-02-06 09:20:50|312.6|312.2|312.7|312.2|312.7|312.2|312.6|312.2|302
1738833660000|2025-02-06 09:21:00|312.8||312.8||312.8||312.8||0
1738833720000|2025-02-06 09:22:00|||||||||6
1738833740000|2025-02-06 09:22:20||312.3||312.3||312.3||312.3|0
1738833760000|2025-02-06 09:22:40|313.1|312.7|313.4|313|313.4|313|313.1|312.7|386
1738833810000|2025-02-06 09:23:30|313.5|313.1|313.7|313.2|313.7|313.2|313.5|313.1|31
1738833820000|2025-02-06 09:23:40|313.6||313.6||313.6||313.6||0
1738833850000|2025-02-06 09:24:10|313.7||313.7||313.7||313.7||0
1738833870000|2025-02-06 09:24:30|313.9|313.3|313.9|313.6|313.9|313.6|313.9|313.3|0
1738833900000|2025-02-06 09:25:00|313.8|313.5|313.9|313.5|313.9|313.5|313.8|313.5|286
1738833920000|2025-02-06 09:25:20|313.7||313.7||313.7||313.7||669
1738833930000|2025-02-06 09:25:30|313.9|313.6|313.9|313.5|313.9|313.6|313.9|313.5|1148
1738833960000|2025-02-06 09:26:00|||||||||26
1738834090000|2025-02-06 09:28:10|||||||||646
1738834120000|2025-02-06 09:28:40|||||||||633
1738834140000|2025-02-06 09:29:00|||||||||815
1738834170000|2025-02-06 09:29:30||313.6||313.6||313.6||313.6|0
1738834180000|2025-02-06 09:29:40||313.5||313.5||313.5||313.5|282
1738834190000|2025-02-06 09:29:50|||||||||157
1738834220000|2025-02-06 09:30:20|314.5|314|314.5|314.1|314.5|314.1|314.5|314|855
1738834230000|2025-02-06 09:30:30|315.1|314.3|315.2|314.5|315.2|314.5|315|314.3|2059
1738834240000|2025-02-06 09:30:40|315.1||315.1||315.1||315.1||0
1738834250000|2025-02-06 09:30:50|315.2|314.3|314.9|314.3|315.2|314.3|314.8|314.3|450
1738834260000|2025-02-06 09:31:00|315||314.9||315||314.9||0
1738834310000|2025-02-06 09:31:50|315|314.4|315|314.4|315|314.4|315|314.4|0
1738834320000|2025-02-06 09:32:00|314.6|314.1|314.6|314.1|314.6|314.1|314.6|314.1|1181
1738834370000|2025-02-06 09:32:50|||||||||105
1738834430000|2025-02-06 09:33:50|314.5||314.5||314.5||314.5||159
1738834480000|2025-02-06 09:34:40|314.3|314|314.3|314|314.3|314|314.3|314|160
1738834490000|2025-02-06 09:34:50|314.6|314.2|314.8|314.4|314.8|314.5|314.6|314.2|1333
1738834500000|2025-02-06 09:35:00|314.7||314.8||314.8||314.7||1000
1738834540000|2025-02-06 09:35:40|||||||||3
1738834550000|2025-02-06 09:35:50|||||||||2354
1738834580000|2025-02-06 09:36:20|314.7||314.7||314.7||314.7||1000
1738834620000|2025-02-06 09:37:00|315.1|314.7|315.4|315|315.4|315|315.1|314.7|3133
1738834640000|2025-02-06 09:37:20|||||||||1500
1738834650000|2025-02-06 09:37:30|315.9|315.1|315.9|315.5|315.9|315.5|315.9|315.1|963
1738834660000|2025-02-06 09:37:40|316.1|315.6|315.6|315.4|316.3|315.7|315.6|315.4|1084
1738834670000|2025-02-06 09:37:50|315.7|315.5|316|315.5|316|315.5|315.7|315.5|662
1738834680000|2025-02-06 09:38:00|316.1||316.1||316.1||316.1||0
1738834710000|2025-02-06 09:38:30||315.4||315.4||315.4||315.4|0
1738834730000|2025-02-06 09:38:50|316||316||316||316||0
1738834880000|2025-02-06 09:41:20|315.6|315.5|315.5|315|315.6|315.5|315.5|315|249
1738834890000|2025-02-06 09:41:30||315.1||315.1||315.1||315.1|0
1738834960000|2025-02-06 09:42:40|||||||||8300
1738835000000|2025-02-06 09:43:20|||||||||667
1738835010000|2025-02-06 09:43:30|||||||||2000
1738835020000|2025-02-06 09:43:40|||||||||1
1738835030000|2025-02-06 09:43:50||315.2||315.2||315.2||315.2|0
1738835070000|2025-02-06 09:44:30||315.3||315.2||315.3||315.2|0
1738835080000|2025-02-06 09:44:40||315.3||315.3||315.3||315.3|0
1738835090000|2025-02-06 09:44:50|315.3|315.1|315.2|315|315.3|315.1|315.2|315|141
1738835100000|2025-02-06 09:45:00|314.9|315.1|314.9|314.5|315|315.1|314.9|314.5|1470
1738835140000|2025-02-06 09:45:40|314.6|314.4|314.3|314.1|314.6|314.4|314.3|314.1|833
1738835150000|2025-02-06 09:45:50|314.6|313.9|314.6|314.2|314.6|314.2|314.6|313.9|1248
1738835160000|2025-02-06 09:46:00|314.5||314.5||314.5||314.5||151
1738835170000|2025-02-06 09:46:10|314.6||314.6||314.6||314.6||10
1738835180000|2025-02-06 09:46:20|||||||||500
1738835350000|2025-02-06 09:49:10|314.9|314.5|315.1|314.5|315.1|314.5|314.9|314.5|474
1738835370000|2025-02-06 09:49:30||314.6||314.6||314.6||314.6|0
1738835480000|2025-02-06 09:51:20||314.7||314.7||314.7||314.7|4963
1738835560000|2025-02-06 09:52:40|315.2|315.1|315.2|315.1|315.2|315.1|315.2|315.1|342
1738835570000|2025-02-06 09:52:50|315.1|315|315.2|315|315.2|315|315.1|315|748
1738835590000|2025-02-06 09:53:10|||||||||145
1738835600000|2025-02-06 09:53:20|||||||||1488
1738835610000|2025-02-06 09:53:30|||||||||579
1738835630000|2025-02-06 09:53:50|||||||||287
1738835640000|2025-02-06 09:54:00|315.4|315.1|315.4|315.1|315.4|315.1|315.4|315|182
1738835650000|2025-02-06 09:54:10|315.5|315|315.5|315.2|315.5|315.2|315.5|315|129
1738835680000|2025-02-06 09:54:40|||||||||3337
1738835700000|2025-02-06 09:55:00|315.3|315|315.2|315|315.3|315|315.2|315|2012
1738835710000|2025-02-06 09:55:10|314.9|314.6|314.7|314.5|314.9|314.6|314.7|314.5|1017
1738835790000|2025-02-06 09:56:30|||||||||424
1738835810000|2025-02-06 09:56:50|||||||||121
1738835890000|2025-02-06 09:58:10|315.1|314.6|315.1|314.6|315.1|314.6|315.1|314.6|136
1738835940000|2025-02-06 09:59:00||314.5||314.5||314.5||314.5|5
1738835980000|2025-02-06 09:59:40||314.6||314.6||314.6||314.6|0
1738836040000|2025-02-06 10:00:40|315.6|314.9|315.6|314.9|315.6|314.9|315.6|314.9|346
1738836110000|2025-02-06 10:01:50|||||||||127
1738836120000|2025-02-06 10:02:00|315.5|315|315.6|315|315.6|315|315.5|315|539
1738836220000|2025-02-06 10:03:40||315.2||315.2||315.2||315.2|0
1738836300000|2025-02-06 10:05:00|315.4|315.3|315.6|315.3|315.6|315.3|315.4|315.3|33
1738836330000|2025-02-06 10:05:30||315.2||315.2||315.2||315.2|6607
1738836340000|2025-02-06 10:05:40|||||||||7
1738836390000|2025-02-06 10:06:30|||||||||22
1738836440000|2025-02-06 10:07:20|315.8|315.6|316|315.6|316|315.6|315.8|315.6|422
1738836520000|2025-02-06 10:08:40|||||||||667
1738836540000|2025-02-06 10:09:00|316.5|316.1|316.8|316.4|316.8|316.4|316.4|316|2027
1738836550000|2025-02-06 10:09:10|316.7|316.2|316.5|316.2|316.7|316.2|316.5|316.2|447
1738836560000|2025-02-06 10:09:20|315.9|315.8|315.7|315.4|315.9|315.8|315.7|315.4|1319
1738836570000|2025-02-06 10:09:30|315.8|315.5|315.8|315.5|315.8|315.5|315.8|315.5|10000
1738836590000|2025-02-06 10:09:50|||||||||642
1738836600000|2025-02-06 10:10:00|316.2|315.8|316.2|315.8|316.2|315.8|316.2|315.8|1527
1738836610000|2025-02-06 10:10:10|316.3|315.9|316.5|316.1|316.5|316.1|316.3|315.9|600
1738836620000|2025-02-06 10:10:20|316.4||316.4||316.4||316.4||0
1738836650000|2025-02-06 10:10:50|316.3|316|316.3|316|316.3|316|316.3|316|32
1738836660000|2025-02-06 10:11:00|316.2||316.2||316.2||316.2||159
1738836680000|2025-02-06 10:11:20|316.5|316.1|316.5|316.1|316.5|316.1|316.5|316.1|131
1738836730000|2025-02-06 10:12:10|||||||||1583
1738836740000|2025-02-06 10:12:20|317.3|316.7|317.5|317|317.6|317|317.3|316.7|436
1738836750000|2025-02-06 10:12:30|||||||||500
1738836770000|2025-02-06 10:12:50|317.7|317.1|317.2|316.8|317.7|317.1|317.2|316.8|5392
1738836780000|2025-02-06 10:13:00|317.3|316.9|317.7|317.2|317.7|317.2|317.3|316.9|2075
1738836790000|2025-02-06 10:13:10|||||||||5646
1738836800000|2025-02-06 10:13:20|||||||||153
1738836840000|2025-02-06 10:14:00|317.4|316.9|317.2|316.9|317.4|316.9|317.2|316.9|11028
1738836860000|2025-02-06 10:14:20|317.3||317.4||317.4||317.3||0
1738836870000|2025-02-06 10:14:30|317.2||317.3||317.3||317.2||2496
1738836910000|2025-02-06 10:15:10|317.1|316.7|317.1|316.7|317.3|316.7|317.1|316.7|38
1738836970000|2025-02-06 10:16:10|317||317||317||317||0
1738837000000|2025-02-06 10:16:40|316.9|316.9|317.4|316.9|317.5|316.9|316.9|316.9|187
1738837020000|2025-02-06 10:17:00|317.5||317.5||317.5||317.5||0
1738837050000|2025-02-06 10:17:30|317.6|317|317.6|317|317.6|317|317.6|317|0
1738837120000|2025-02-06 10:18:40|||||||||39
1738837130000|2025-02-06 10:18:50|||||||||1959
1738837140000|2025-02-06 10:19:00|317.5|317.2|317.6|317.2|317.6|317.2|317.4|317.2|1758
1738837160000|2025-02-06 10:19:20|||||||||1577
1738837200000|2025-02-06 10:20:00|317.5|317|317.5|317|317.5|317|317.5|317|190
1738837220000|2025-02-06 10:20:20|||||||||1004
1738837240000|2025-02-06 10:20:40|||||||||2
1738837280000|2025-02-06 10:21:20|||||||||1000
1738837290000|2025-02-06 10:21:30||317.1||317.1||317.1||317.1|0
1738837330000|2025-02-06 10:22:10|318|317.4|318.3|317.7|318.3|317.7|318|317.4|949
1738837340000|2025-02-06 10:22:20|318.4|317.9|318.4|318.1|318.4|318.1|318.4|317.9|1682
1738837350000|2025-02-06 10:22:30|||||||||1574
1738837360000|2025-02-06 10:22:40|318.3|317.9|318.3|317.9|318.3|317.9|318.3|317.9|312
1738837370000|2025-02-06 10:22:50|318|317.6|318.3|317.9|318.3|317.9|318|317.6|351
1738837380000|2025-02-06 10:23:00|318.2|318|318.3|317.9|318.3|318|318.2|317.9|470
1738837390000|2025-02-06 10:23:10|318.1|317.8|318.1|317.7|318.1|317.8|318|317.7|570
1738837410000|2025-02-06 10:23:30|317.9|317.6|317.9|317.6|317.9|317.6|317.9|317.6|395
1738837420000|2025-02-06 10:23:40|||||||||3165
1738837440000|2025-02-06 10:24:00|||||||||1000
1738837480000|2025-02-06 10:24:40|317.8||317.9||317.9||317.8||1142
1738837490000|2025-02-06 10:24:50|||||||||169
1738837520000|2025-02-06 10:25:20|317.8|317.5|317.8|317.5|317.8|317.5|317.8|317.5|664
1738837550000|2025-02-06 10:25:50|317.6|317.4|317.7|317.4|317.7|317.4|317.6|317.4|4251
1738837580000|2025-02-06 10:26:20|318|317.7|318|317.9|318|317.9|318|317.7|987
1738837590000|2025-02-06 10:26:30|318.1|318|318.2|318|318.2|318|318.1|318|132
1738837600000|2025-02-06 10:26:40|318.4||318.4||318.4||318.4||2026
1738837610000|2025-02-06 10:26:50|318.8|318.1|318.8|318.3|318.8|318.3|318.8|318.1|287
1738837630000|2025-02-06 10:27:10|||||||||3052
1738837640000|2025-02-06 10:27:20|318.5|318.1|318.3|318.1|318.5|318.1|318.3|318|21637
1738837650000|2025-02-06 10:27:30|318.4||318.4||318.4||318.4||1726
1738837690000|2025-02-06 10:28:10|318.9|318.4|318.9|318.4|318.9|318.4|318.9|318.4|1150
1738837700000|2025-02-06 10:28:20|||||||||400
1738837710000|2025-02-06 10:28:30|318.7|318.1|318.7|318.1|318.7|318.1|318.7|318.1|650
1738837720000|2025-02-06 10:28:40|||||||||253
1738837730000|2025-02-06 10:28:50||318||318||318||318|0
1738837770000|2025-02-06 10:29:30|318.6||318.6||318.6||318.6||0
1738837780000|2025-02-06 10:29:40|318.7|318.1|318.6|318|318.7|318.1|318.6|318|0
1738837790000|2025-02-06 10:29:50|318.7|318.1|318.6|318|318.7|318.1|318.6|318|0
1738837800000|2025-02-06 10:30:00||318.1||318.1||318.1||318.1|0
1738837820000|2025-02-06 10:30:20|318.7||318.6||318.7||318.6||0
1738837920000|2025-02-06 10:32:00|318.9|318.3|318.9|318.3|318.9|318.3|318.9|318.3|377
1738837930000|2025-02-06 10:32:10|319|318.4|319|318.4|319|318.4|319|318.4|0
1738837950000|2025-02-06 10:32:30|||||||||296
1738837970000|2025-02-06 10:32:50|||||||||2684
1738837980000|2025-02-06 10:33:00||318.5||318.5||318.5||318.5|6307
1738838020000|2025-02-06 10:33:40|319.3|318.6|319.4|319|319.4|319|319.1|318.6|479
1738838030000|2025-02-06 10:33:50|319.3||319.4||319.4||319.2||3207
1738838050000|2025-02-06 10:34:10|||||||||872
1738838060000|2025-02-06 10:34:20|||||||||302
1738838180000|2025-02-06 10:36:20|319.2|318.8|319.2|318.8|319.2|318.8|319.2|318.8|55
1738838190000|2025-02-06 10:36:30||318.7||318.8||318.8||318.7|2290
1738838200000|2025-02-06 10:36:40|||||||||1000
1738838270000|2025-02-06 10:37:50|319.4|319.1|319.9|319.5|319.9|319.5|319.4|319.1|807
1738838280000|2025-02-06 10:38:00|320.3|319.6|320.6|320.1|320.6|320.1|320.3|319.6|5853
1738838290000|2025-02-06 10:38:10|320.3|320|320.7|320.2|320.7|320.2|320.3|320|1274
1738838300000|2025-02-06 10:38:20|320.8|320.3|320.8|320.3|320.8|320.3|320.8|320.3|532
1738838310000|2025-02-06 10:38:30|320.9|320.4|320.9|320.4|321|320.4|320.9|320.4|2706
1738838320000|2025-02-06 10:38:40|||||||||126
1738838330000|2025-02-06 10:38:50|||||||||5394
1738838380000|2025-02-06 10:39:40|320.6|320.3|320.8|320.5|320.8|320.5|320.6|320.3|947
1738838390000|2025-02-06 10:39:50|320.6|321.1|321.6|321.3|321.6|321.3|320.6|321.1|1330
1738838400000|2025-02-06 10:40:00|321.4|321.2|321.4|321.2|321.4|321.2|321.4|321.2|64
1738838410000|2025-02-06 10:40:10|321.6||321.6||321.6||321.6||0
1738838420000|2025-02-06 10:40:20|321.7|321|321.9|321.3|321.9|321.3|321.4|321|8728
1738838430000|2025-02-06 10:40:30|322|321.4|322|321.4|322|321.4|322|321.4|5
1738838440000|2025-02-06 10:40:40|321.7|321.3|321.7|321.3|321.7|321.3|321.7|321.3|269
1738838460000|2025-02-06 10:41:00|321.8|321.5|321.8|321.5|321.8|321.5|321.8|321.5|0
1738838470000|2025-02-06 10:41:10|321.7|321.3|321.5|321.1|321.7|321.3|321.3|321.1|762
1738838480000|2025-02-06 10:41:20|321.6|321.3|321.6|321.3|321.6|321.3|321.6|321.3|223
1738838500000|2025-02-06 10:41:40|||||||||313
1738838510000|2025-02-06 10:41:50|||||||||1600
1738838630000|2025-02-06 10:43:50|321.2|321|321.2|321.1|321.2|321.1|321.2|321|87
1738838640000|2025-02-06 10:44:00|321.3||321.3||321.3||321.3||196
1738838650000|2025-02-06 10:44:10||321.2||321.1||321.2||321.1|0
1738838660000|2025-02-06 10:44:20|321.2|321|321.6|321.3|321.6|321.3|321.2|321|419
1738838670000|2025-02-06 10:44:30|321.5||321.5||321.5||321.5||3053
1738838680000|2025-02-06 10:44:40|321.6|321.5|321.8|321.5|321.8|321.5|321.6|321.5|2048
1738838690000|2025-02-06 10:44:50|||||||||1000
1738838710000|2025-02-06 10:45:10|322|321.6|322|321.6|322|321.6|322|321.6|41
1738838730000|2025-02-06 10:45:30|||||||||1981
1738838740000|2025-02-06 10:45:40|322.1|321.7|322.1|321.9|322.1|321.9|322.1|321.7|153
1738838750000|2025-02-06 10:45:50|322.3|322|322.3|322.1|322.3|322.1|322.3|322|2737
1738838760000|2025-02-06 10:46:00||322.2||322.1||322.2||322.1|11813
1738838770000|2025-02-06 10:46:10|322.1|321.9|322|321.7|322.1|321.9|322|321.7|592
1738838780000|2025-02-06 10:46:20|321.9|321.8|321.8|321.7|321.9|321.8|321.8|321.7|4129
1738838790000|2025-02-06 10:46:30|321.7|321.6|321.7|321.6|322|321.9|321.7|321.6|2602
1738838800000|2025-02-06 10:46:40|321.8||321.8||321.8||321.8||0
1738838810000|2025-02-06 10:46:50|321.6|321.5|321.6|321.5|321.6|321.5|321.6|321.5|2022
1738838820000|2025-02-06 10:47:00|||||||||158
1738838840000|2025-02-06 10:47:20|321.9|321.7|321.9|321.7|321.9|321.7|321.9|321.7|666
1738838850000|2025-02-06 10:47:30|||||||||618
1738838880000|2025-02-06 10:48:00|322.1|321.8|321.7|321.6|322.1|321.8|321.7|321.6|2073
1738838890000|2025-02-06 10:48:10|321.8|321.7|321.8|321.7|321.8|321.7|321.8|321.7|94
1738838900000|2025-02-06 10:48:20|321.9||321.8||321.9||321.8||0
1738838910000|2025-02-06 10:48:30|||||||||242
1738838920000|2025-02-06 10:48:40|322.1|321.8|322.2|321.9|322.2|321.9|322.1|321.8|1748
1738838930000|2025-02-06 10:48:50|322.8|322.3|322.3|321.9|322.8|322.3|322.2|321.9|196
1738838940000|2025-02-06 10:49:00|322.2||322.2||322.2||322.2||600
1738838960000|2025-02-06 10:49:20|||||||||783
1738838970000|2025-02-06 10:49:30|321.9|322|321.9|321.7|321.9|322|321.9|321.7|183
1738839010000|2025-02-06 10:50:10|||||||||667
1738839020000|2025-02-06 10:50:20|322.1|321.8|322.4|321.9|322.6|322.2|322.1|321.8|5244
1738839050000|2025-02-06 10:50:50|322.6|322|322.6|322.3|322.6|322.3|322.6|322|145
1738839060000|2025-02-06 10:51:00|322.5|322|322.4|322|322.5|322|322.4|322|5336
1738839070000|2025-02-06 10:51:10|322.3|322.1|322.6|322.1|322.6|322.1|322.3|322.1|11447
1738839080000|2025-02-06 10:51:20|322.5||322.4||322.6||322.4||3070
1738839090000|2025-02-06 10:51:30|322.6|322.2|322.5|322.1|322.6|322.2|322.3|322|1473
1738839120000|2025-02-06 10:52:00|||||||||1473
1738839160000|2025-02-06 10:52:40|322.4||322.4||322.4||322.4||0
1738839170000|2025-02-06 10:52:50|||||||||1000
1738839180000|2025-02-06 10:53:00|321.9|321.7|322.4|321.9|322.4|321.9|321.9|321.7|3745
1738839190000|2025-02-06 10:53:10||322||322.2||322.2||322|38
1738839210000|2025-02-06 10:53:30|322.2|322|322.2|322|322.2|322|322.2|322|1187
1738839230000|2025-02-06 10:53:50|322.1|321.8|322.2|321.8|322.2|321.8|322.1|321.8|301
1738839250000|2025-02-06 10:54:10|322.1||322.1||322.1||322.1||138
1738839260000|2025-02-06 10:54:20|322||322||322||322||770
1738839270000|2025-02-06 10:54:30|322.1|321.6|322.1|321.7|322.1|321.7|322.1|321.6|687
1738839280000|2025-02-06 10:54:40|||||||||304
1738839310000|2025-02-06 10:55:10|322||322.1||322.1||322||1667
1738839320000|2025-02-06 10:55:20|||||||||26806
1738839330000|2025-02-06 10:55:30|321.9|321.5|321.6|321.4|321.9|321.5|321.6|321.4|8668
1738839340000|2025-02-06 10:55:40|322.1|321.5|322.7|322.3|322.7|322.3|322.1|321.5|1503
1738839350000|2025-02-06 10:55:50|322.5|322|322.5|322|322.5|322|322.5|322|190
1738839410000|2025-02-06 10:56:50|322.4|322.1|322.4|322.1|322.4|322.1|322.4|322.1|145
1738839470000|2025-02-06 10:57:50|322.1|322|322.2|322|322.2|322|322.1|322|770
1738839480000|2025-02-06 10:58:00|322.1|321.8|322.1|321.8|322.1|321.8|322.1|321.8|564
1738839520000|2025-02-06 10:58:40|||||||||500
1738839530000|2025-02-06 10:58:50|322|322.2|322.7|322.3|322.7|322.3|322|322.2|191
1738839560000|2025-02-06 10:59:20|322.2|321.8|322|321.8|322.2|321.8|322|321.8|610
1738839600000|2025-02-06 11:00:00|322.3||322.5||322.5||322.3||633
1738839610000|2025-02-06 11:00:10|322.4||322.4||322.4||322.4||0
1738839620000|2025-02-06 11:00:20|322.1|321.7|322.4|321.9|322.4|321.9|322.1|321.7|389
1738839630000|2025-02-06 11:00:30|322.3||322.3||322.3||322.3||0
1738839650000|2025-02-06 11:00:50|||||||||1500
1738839670000|2025-02-06 11:01:10|322.2||322.3||322.3||322.2||19319
1738839680000|2025-02-06 11:01:20|322.2|321.3|321.8|321.2|322.2|321.3|321.8|321.2|173
1738839690000|2025-02-06 11:01:30|321.9||321.9||321.9||321.9||0
1738839700000|2025-02-06 11:01:40|321.8||321.8||321.8||321.8||0
1738839710000|2025-02-06 11:01:50|||||||||10956
1738839730000|2025-02-06 11:02:10||321.3||321.3||321.3||321.3|58
1738839750000|2025-02-06 11:02:30|321.7|321.2|321.8|321.3|321.8|321.3|321.7|321.2|0
1738839760000|2025-02-06 11:02:40|321.3|320.8|321.3|320.8|321.3|320.8|321.3|320.8|572
1738839770000|2025-02-06 11:02:50|321.1||321.1||321.1||321.1||0
1738839790000|2025-02-06 11:03:10|321||321||321||321||13192
1738839850000|2025-02-06 11:04:10|320.9|321.3|322.1|321.5|322.1|321.5|320.9|321.3|2744
1738839890000|2025-02-06 11:04:50|322|321.6|322|321.6|322|321.6|322|321.6|3240
1738839900000|2025-02-06 11:05:00|||||||||180
1738839910000|2025-02-06 11:05:10|321.9||321.9||321.9||321.9||0
1738839930000|2025-02-06 11:05:30|322||322||322||322||1
1738839950000|2025-02-06 11:05:50|322.1|321.8|322.7|322.1|322.7|322.1|322|321.8|374
1738839970000|2025-02-06 11:06:10|322.9|322.2|322.7|322.2|322.9|322.3|322.6|322.1|3866
1738839980000|2025-02-06 11:06:20|322.9|322.1|322.9|322.5|322.9|322.5|322.9|322.1|439
1738839990000|2025-02-06 11:06:30|323|322.6|323|322.6|323|322.6|323|322.6|0
1738840030000|2025-02-06 11:07:10|323.1|322.5|323.1|322.5|323.1|322.5|323.1|322.5|361
1738840050000|2025-02-06 11:07:30|||||||||1696
1738840090000|2025-02-06 11:08:10|||||||||3
1738840110000|2025-02-06 11:08:30|323||323||323||323||1706
1738840120000|2025-02-06 11:08:40|||||||||295
1738840130000|2025-02-06 11:08:50|||||||||4399
1738840140000|2025-02-06 11:09:00|322.9|322.3|323|322.4|323|322.4|322.7|322.3|109
1738840160000|2025-02-06 11:09:20|322.9||322.9||322.9||322.9||0
1738840180000|2025-02-06 11:09:40|||||||||9
1738840200000|2025-02-06 11:10:00|||||||||616
1738840210000|2025-02-06 11:10:10||322.3||322.3||322.3||322.3|0
1738840220000|2025-02-06 11:10:20|||||||||100
1738840240000|2025-02-06 11:10:40|322.8||322.8||322.8||322.8||310
1738840250000|2025-02-06 11:10:50|322.5|322.5|322.9|322.5|322.9|322.5|322.5|322.5|637
1738840260000|2025-02-06 11:11:00|323.4|322.9|323.9|323.3|323.9|323.3|323.4|322.9|3997
1738840270000|2025-02-06 11:11:10|324||324||324||324||0
1738840280000|2025-02-06 11:11:20|324.1|323.4|324.1|323.4|324.1|323.4|324|323.4|1700
1738840290000|2025-02-06 11:11:30|324||324||324.1||324||0
1738840300000|2025-02-06 11:11:40|324.1||324.1||324.1||324.1||0
1738840310000|2025-02-06 11:11:50|324||324||324||324||2148
1738840320000|2025-02-06 11:12:00|323.8||323.9||323.9||323.8||2531
1738840330000|2025-02-06 11:12:10|323.8||323.8||323.8||323.8||0
1738840340000|2025-02-06 11:12:20|||||||||302
1738840350000|2025-02-06 11:12:30|||||||||13
1738840360000|2025-02-06 11:12:40|||||||||225
1738840370000|2025-02-06 11:12:50|||||||||700
1738840380000|2025-02-06 11:13:00|323.6|323.5|323.9|323.4|323.9|323.5|323.6|323.4|1014
1738840390000|2025-02-06 11:13:10|324.2|323.5|324.2|323.9|324.2|323.9|324.2|323.4|67
1738840410000|2025-02-06 11:13:30|324.4|324.2|324.4|324.2|324.4|324.2|324.4|324.2|795
1738840420000|2025-02-06 11:13:40|324.6|324.3|324.5|324.1|324.7|324.3|324.3|324.1|3491
1738840430000|2025-02-06 11:13:50|324.6||324.6||324.6||324.6||0
1738840440000|2025-02-06 11:14:00|324.7|324.2|324.3|323.9|324.7|324.3|324.3|323.9|1384
1738840460000|2025-02-06 11:14:20|324.2|323.6|324.2|323.6|324.2|323.6|324.2|323.6|227
1738840480000|2025-02-06 11:14:40|324.3|323.7|324.1|323.7|324.3|323.9|324.1|323.7|740
1738840510000|2025-02-06 11:15:10|324.2|323.8|324.3|323.9|324.3|323.9|324.2|323.8|0
1738840520000|2025-02-06 11:15:20|||||||||500
1738840530000|2025-02-06 11:15:30|324.5|324.1|324.7|324.4|324.7|324.4|324.5|324.1|777
1738840540000|2025-02-06 11:15:40|324.8|324.6|325|324.6|325|324.6|324.8|324.6|513
1738840550000|2025-02-06 11:15:50|325.2|324.7|325|324.7|325.2|324.7|324.9|324.5|6274
1738840560000|2025-02-06 11:16:00|325.2|324.5|325.2|324.6|325.2|324.6|324.9|324.5|6035
1738840570000|2025-02-06 11:16:10|325.1||325.1||325.1||325.1||4087
1738840580000|2025-02-06 11:16:20|325|324.4|324.3|324|325|324.4|324.3|323.9|1418
1738840590000|2025-02-06 11:16:30|324.8|324.1|325.3|324.7|325.3|324.7|324.8|324.1|3057
1738840600000|2025-02-06 11:16:40|||||||||2538
1738840620000|2025-02-06 11:17:00|326|325.3|326.1|325.4|326.1|325.4|326|325.3|902
1738840630000|2025-02-06 11:17:10|325.8|325.5|325.8|325.2|325.8|325.6|325.8|325.2|1649
1738840640000|2025-02-06 11:17:20||325.3||325.3||325.3||325.3|2500
1738840650000|2025-02-06 11:17:30||325.2||325.3||325.3||325.2|1313
1738840660000|2025-02-06 11:17:40||325.4||325.4||325.4||325.4|1839
1738840670000|2025-02-06 11:17:50|||||||||1000
1738840680000|2025-02-06 11:18:00||325.3||325.3||325.3||325.3|151
1738840700000|2025-02-06 11:18:20|325.3|324.9|325.4|325|325.4|325|325.3|324.9|217
1738840710000|2025-02-06 11:18:30|325.3|325.1|325.6|325.2|325.6|325.2|325.3|325.1|563
1738840730000|2025-02-06 11:18:50|||||||||1465
1738840740000|2025-02-06 11:19:00|325.3|325|324.8|324.4|325.3|325|324.8|324.3|504
1738840750000|2025-02-06 11:19:10|324.7|324.3|325.1|324.8|325.2|324.8|324.7|324.3|2112
1738840800000|2025-02-06 11:20:00|325|325|325.6|325.1|325.6|325.1|325|325|635
1738840810000|2025-02-06 11:20:10|325.8|325.2|325.8|325.4|325.8|325.6|325.6|325.2|598
1738840830000|2025-02-06 11:20:30||325.5||325.5||325.5||325.5|3379
1738840860000|2025-02-06 11:21:00|326|325.7|326.5|325.8|326.5|325.8|326|325.7|351
1738840870000|2025-02-06 11:21:10|326.4|325.5|325.9|325.5|326.4|325.5|325.9|325.5|9
1738840880000|2025-02-06 11:21:20||325.6||325.6||325.6||325.6|0
1738840890000|2025-02-06 11:21:30|326.4|325.8|326.4|325.8|326.4|325.8|326.4|325.8|426
1738840900000|2025-02-06 11:21:40|326.5||326.5||326.5||326.5||0
1738840910000|2025-02-06 11:21:50||325.9||325.9||325.9||325.9|500
1738840920000|2025-02-06 11:22:00|326.4||326.4||326.4||326.4||367
1738840930000|2025-02-06 11:22:10|326.5|326|326.4|326|326.5|326|326.4|326|0
1738840950000|2025-02-06 11:22:30|||||||||1387
1738840960000|2025-02-06 11:22:40|326.5||326.5||326.5||326.5||81
1738840970000|2025-02-06 11:22:50|326.4|326.1|326.4|326.1|326.4|326.1|326.4|326.1|5
1738840990000|2025-02-06 11:23:10||326||326||326||326|68
1738841000000|2025-02-06 11:23:20||326.1||326.1||326.1||326.1|0
1738841010000|2025-02-06 11:23:30|326.3|325.6|326.2|325.6|326.3|325.6|326.2|325.6|594
1738841020000|2025-02-06 11:23:40|326.3|325.7|326.2|325.7|326.3|325.7|326.2|325.7|0
1738841030000|2025-02-06 11:23:50|||||||||1
1738841040000|2025-02-06 11:24:00|325.7|325.5|325.7|325.4|325.7|325.6|325.4|325.3|1471
1738841060000|2025-02-06 11:24:20|326.3|325.7|326.3|325.7|326.3|325.7|326.3|325.7|994
1738841070000|2025-02-06 11:24:30|||||||||50
1738841090000|2025-02-06 11:24:50|326|325.8|326.2|325.7|326.2|325.8|326|325.7|865
1738841100000|2025-02-06 11:25:00|326.1|325.8|326|325.4|326.1|325.8|326|325.4|860
1738841110000|2025-02-06 11:25:10|326.2|325.5|326.2|325.6|326.2|325.6|326.2|325.5|0
1738841150000|2025-02-06 11:25:50|326.1||326.1||326.1||326.1||1658
1738841160000|2025-02-06 11:26:00||325.7||325.9||325.9||325.7|400
1738841170000|2025-02-06 11:26:10|325.9|325.7|325.6|325.4|325.9|325.7|325.6|325.4|313
1738841180000|2025-02-06 11:26:20|325.8|325.5|325.8|325.5|325.8|325.5|325.6|325.5|4127
1738841200000|2025-02-06 11:26:40|325.6||325.6||325.6||325.6||68
1738841210000|2025-02-06 11:26:50|325.8||325.6||325.8||325.6||157
1738841220000|2025-02-06 11:27:00|325.7||325.8||325.8||325.7||77
1738841250000|2025-02-06 11:27:30|||||||||3075
1738841280000|2025-02-06 11:28:00|325.7|325.1|325.4|325.1|325.7|325.1|325.4|325.1|52
1738841320000|2025-02-06 11:28:40|||||||||42
1738841330000|2025-02-06 11:28:50|||||||||12
1738841360000|2025-02-06 11:29:20|325.3|324.8|325.3|324.8|325.3|324.8|325.3|324.8|700
1738841370000|2025-02-06 11:29:30|324.9|325|324.9|324.7|324.9|325|324.9|324.7|31241
1738841380000|2025-02-06 11:29:40|324.6|324.3|324.6|324.3|324.6|324.3|324.6|324.3|361
1738841390000|2025-02-06 11:29:50|324.5|324.2|324.5|324.2|324.5|324.2|324.5|324.2|0
1738841400000|2025-02-06 11:30:00|||||||||30000
1738841410000|2025-02-06 11:30:10|324.4||324.4||324.4||324.4||2850
1738841420000|2025-02-06 11:30:20|324.3|323.8|324.3|323.8|324.4|323.8|324.3|323.8|408
1738841430000|2025-02-06 11:30:30|324.7|324|324.9|324.6|324.9|324.6|324.7|324|360
1738841440000|2025-02-06 11:30:40|324.7|324.5|324.8|324.5|324.8|324.5|324.7|324.5|2714
1738841450000|2025-02-06 11:30:50|325||325||325||325||100
1738841460000|2025-02-06 11:31:00|||||||||1000
1738841480000|2025-02-06 11:31:20|324.9|324.4|324.7|324.4|324.9|324.4|324.7|324.3|9
1738841490000|2025-02-06 11:31:30||324.3||324.3||324.3||324.3|442
1738841500000|2025-02-06 11:31:40|324.9|324.4|324.7|324.3|324.9|324.5|324.7|324.3|928
1738841520000|2025-02-06 11:32:00|||||||||24
1738841530000|2025-02-06 11:32:10|324.6|324.2|324.4|324.3|324.6|324.3|324.4|324.1|392
1738841540000|2025-02-06 11:32:20|324.8|324.4|324.8|324.4|324.8|324.4|324.8|324.4|466
1738841610000|2025-02-06 11:33:30|324.9||324.7||324.9||324.7||3871
1738841650000|2025-02-06 11:34:10|324.6|324.3|324.5|324.3|324.6|324.3|324.5|324.3|100
1738841670000|2025-02-06 11:34:30||324.2||324.2||324.2||324.2|41
1738841690000|2025-02-06 11:34:50|324.3|324.1|324.3|324.1|324.3|324.1|324.3|324.1|1105
1738841710000|2025-02-06 11:35:10|324.2||324.2||324.2||324.2||161
1738841720000|2025-02-06 11:35:20|324.5|324.3|324.8|324.5|324.8|324.5|324.5|324.3|3654
1738841760000|2025-02-06 11:36:00|325.2|325|326|325.5|326|325.5|325.2|325|2525
1738841770000|2025-02-06 11:36:10|325.8|325.3|326|325.4|326|325.4|325.8|325.3|925
1738841780000|2025-02-06 11:36:20|325.9|325.3|325.9|325.3|325.9|325.3|325.9|325.3|3202
1738841790000|2025-02-06 11:36:30|325.8||325.8||325.8||325.8||464
1738841810000|2025-02-06 11:36:50|325.7||325.7||325.7||325.7||0
1738841830000|2025-02-06 11:37:10|325.6||325.7||325.7||325.6||170
1738841860000|2025-02-06 11:37:40|325.5|325.2|325.4|325.2|325.5|325.2|325.4|325.2|15
1738841880000|2025-02-06 11:38:00|325.3|325.1|325|324.7|325.4|325.1|325|324.7|5256
1738841890000|2025-02-06 11:38:10|324.7|324.6|324.7|324.3|324.7|324.6|324.7|324.3|0
1738841950000|2025-02-06 11:39:10|324.5||324.5||324.5||324.5||0
1738841970000|2025-02-06 11:39:30|||||||||7436
1738842010000|2025-02-06 11:40:10|324.4|324.1|324.3|324.1|324.4|324.1|324.3|324.1|63
1738842020000|2025-02-06 11:40:20|||||||||383
1738842040000|2025-02-06 11:40:40|||||||||1002
1738842060000|2025-02-06 11:41:00|||||||||1082
1738842150000|2025-02-06 11:42:30|||||||||368
1738842160000|2025-02-06 11:42:40|||||||||250
1738842170000|2025-02-06 11:42:50|||||||||658
1738842180000|2025-02-06 11:43:00|324.2|323.9|323.5|323.4|324.2|323.9|323.5|323.4|186
1738842200000|2025-02-06 11:43:20|323.4|323.2|323.4|323.2|323.4|323.2|323.4|323.2|114
1738842220000|2025-02-06 11:43:40|323.6|323.4|323.6|323.4|323.6|323.4|323.6|323.4|942
1738842230000|2025-02-06 11:43:50|323.4|323.3|323.4|323.3|323.4|323.3|323.4|323.3|383
1738842260000|2025-02-06 11:44:20|||||||||153
1738842270000|2025-02-06 11:44:30|||||||||621
1738842310000|2025-02-06 11:45:10||323.2||323.2||323.2||323.2|1865
1738842330000|2025-02-06 11:45:30||323.3||323.3||323.3||323.3|1060
1738842340000|2025-02-06 11:45:40|323.6|323.5|323.7|323.5|323.7|323.5|323.6|323.5|1000
1738842360000|2025-02-06 11:46:00|323.6|323.3|323.6|323.3|323.6|323.3|323.6|323.3|1250
1738842430000|2025-02-06 11:47:10|323.7|323.4|323.7|323.4|323.7|323.4|323.7|323.4|526
1738842460000|2025-02-06 11:47:40|323.6|323.3|323.6|323.3|323.6|323.3|323.6|323.3|474
1738842470000|2025-02-06 11:47:50|323.5|323.1|323.3|323.1|323.5|323.1|323.3|323.1|146
1738842490000|2025-02-06 11:48:10|||||||||128
1738842500000|2025-02-06 11:48:20|323.7|323.5|323.6|323.2|323.7|323.5|323.6|323.2|642
1738842520000|2025-02-06 11:48:40|323.5||323.6||323.6||323.5||300
1738842540000|2025-02-06 11:49:00|||||||||2323
1738842550000|2025-02-06 11:49:10|||||||||162
1738842570000|2025-02-06 11:49:30|||||||||2000
1738842590000|2025-02-06 11:49:50|323.5|323.5|323.7|323.5|323.7|323.5|323.5|323.5|975
1738842600000|2025-02-06 11:50:00|323.8|323.6|323.8|323.6|323.8|323.6|323.8|323.6|231
1738842620000|2025-02-06 11:50:20||323.7||323.7||323.7||323.7|94
1738842630000|2025-02-06 11:50:30|324|323.8|324.5|324|324.5|324|324|323.8|2690
1738842640000|2025-02-06 11:50:40||324.1||324.1||324.1||324.1|162
1738842650000|2025-02-06 11:50:50|324.4||324.4||324.4||324.4||107
1738842660000|2025-02-06 11:51:00|||||||||389
1738842700000|2025-02-06 11:51:40|||||||||8
1738842710000|2025-02-06 11:51:50|||||||||798
1738842720000|2025-02-06 11:52:00|||||||||109
1738842730000|2025-02-06 11:52:10|||||||||81
1738842750000|2025-02-06 11:52:30|325|324.6|325.6|325.2|325.6|325.2|325|324.6|1018
1738842770000|2025-02-06 11:52:50|325.5||325.5||325.5||325.5||0
1738842780000|2025-02-06 11:53:00|325.2|325|325.1|324.9|325.2|325.1|325.1|324.9|273
1738842810000|2025-02-06 11:53:30|325.2|325|325.2|324.9|325.2|325|325.2|324.9|60
1738842830000|2025-02-06 11:53:50|||||||||2000
1738842840000|2025-02-06 11:54:00|325.1||325.2||325.2||325.1||153
1738842850000|2025-02-06 11:54:10|||||||||3
1738842860000|2025-02-06 11:54:20|||||||||3
1738842890000|2025-02-06 11:54:50|325.5|325.1|325.5|325.1|325.5|325.1|325.5|325.1|172
1738842900000|2025-02-06 11:55:00|||||||||1619
1738842920000|2025-02-06 11:55:20|325.3|324.6|325|324.7|325.3|324.7|324.9|324.6|4
1738842930000|2025-02-06 11:55:30|325.1||325.1||325.1||325||0
1738842950000|2025-02-06 11:55:50|||||||||1500
1738842970000|2025-02-06 11:56:10|||||||||888
1738842990000|2025-02-06 11:56:30|325.3|324.8|325.3|324.8|325.3|324.8|325.3|324.8|566
1738843000000|2025-02-06 11:56:40|||||||||3084
1738843010000|2025-02-06 11:56:50|324.9|324.7|324.9|324.6|324.9|324.7|324.9|324.6|131
1738843020000|2025-02-06 11:57:00|||||||||356
1738843080000|2025-02-06 11:58:00|||||||||959
1738843110000|2025-02-06 11:58:30|||||||||311
1738843140000|2025-02-06 11:59:00|||||||||1247
1738843160000|2025-02-06 11:59:20|||||||||2914
1738843180000|2025-02-06 11:59:40|||||||||390
1738843190000|2025-02-06 11:59:50|||||||||300
1738843200000|2025-02-06 12:00:00|325.6|324.7|325.6|324.8|325.6|324.8|325.6|324.7|682
1738843220000|2025-02-06 12:00:20|||||||||1567
1738843230000|2025-02-06 12:00:30|325.5|324.5|325.3|324.5|325.5|324.5|325|324.5|260
1738843240000|2025-02-06 12:00:40||324.6||324.6||324.6||324.6|0
1738843250000|2025-02-06 12:00:50||324.7||324.7||324.7||324.7|1000
1738843290000|2025-02-06 12:01:30|||||||||121
1738843320000|2025-02-06 12:02:00|326.3|325.5|326.3|325.7|326.3|325.7|326.3|325.5|3969
1738843330000|2025-02-06 12:02:10|326.9|326.3|326.5|326.3|326.9|326.3|326.5|326.3|1375
1738843340000|2025-02-06 12:02:20|326.9||326.7||326.9||326.7||306
1738843350000|2025-02-06 12:02:30|326.8||326.9||326.9||326.8||5000
1738843360000|2025-02-06 12:02:40|327|326.4|326.9|326.4|327|326.4|326.9|326.4|0
1738843370000|2025-02-06 12:02:50|326.8|326.3|326.8|326.3|326.8|326.3|326.7|326.3|2061
1738843380000|2025-02-06 12:03:00|326.4|326.2|326.8|326.3|326.8|326.3|326.4|326.2|1737
1738843390000|2025-02-06 12:03:10|326.6|326.1|326.7|326.4|326.8|326.4|326.5|326.1|1039
1738843400000|2025-02-06 12:03:20||326.3||326.3||326.3||326.3|16716
1738843410000|2025-02-06 12:03:30|326.6|326.5|326.8|326.6|327|326.6|326.6|326.4|4269
1738843420000|2025-02-06 12:03:40|327|326.7|327|326.8|327|326.8|327|326.7|11976
1738843430000|2025-02-06 12:03:50|||||||||5
1738843460000|2025-02-06 12:04:20|||||||||777
1738843470000|2025-02-06 12:04:30|||||||||5307
1738843480000|2025-02-06 12:04:40|326.9|326.3|326|325.8|326.9|326.3|326|325.6|1719
1738843490000|2025-02-06 12:04:50|326.1||326||326.1||326||29960
1738843500000|2025-02-06 12:05:00|326.2|325.9|326.2|326|326.2|326|326.2|325.9|226
1738843510000|2025-02-06 12:05:10|326.7|326.3|326.2|325.9|326.7|326.3|326.2|325.9|518
1738843520000|2025-02-06 12:05:20|||||||||1173
1738843530000|2025-02-06 12:05:30|326.6|326.3|326.7|326.3|326.7|326.3|326.6|326.3|3999
1738843540000|2025-02-06 12:05:40|326.9||326.8||326.9||326.8||1015
1738843560000|2025-02-06 12:06:00|||||||||2000
1738843570000|2025-02-06 12:06:10|327|326.4|327|326.6|327|326.7|327|326.4|127
1738843580000|2025-02-06 12:06:20|||||||||1541
1738843610000|2025-02-06 12:06:50||326.7||326.6||326.7||326.6|302
1738843690000|2025-02-06 12:08:10|326.7|326.4|326.7|326.4|326.7|326.4|326.7|326.4|349
1738843700000|2025-02-06 12:08:20|326.8|326.5|326.8|326.5|326.9|326.5|326.7|326.5|2071
1738843710000|2025-02-06 12:08:30|326.9||326.9||326.9||326.8||17279
1738843730000|2025-02-06 12:08:50|||||||||1000
1738843740000|2025-02-06 12:09:00|327.4|326.9|327.2|326.9|327.4|326.9|326.9|326.5|2647
1738843750000|2025-02-06 12:09:10|||||||||2173
1738843760000|2025-02-06 12:09:20|326.9|326.7|326.9|326.7|327.2|326.9|326.9|326.7|604
1738843770000|2025-02-06 12:09:30|327.3|327|327.3|327|327.3|327|327.3|327|108
1738843780000|2025-02-06 12:09:40|327.2|326.9|327.2|327|327.2|327|327.1|326.8|949
1738843790000|2025-02-06 12:09:50|||||||||500
1738843810000|2025-02-06 12:10:10|327.3||327.3||327.3||327.3||0
1738843820000|2025-02-06 12:10:20|||||||||1767
1738843830000|2025-02-06 12:10:30|||||||||1800
1738843870000|2025-02-06 12:11:10|327.2|326.9|327.3|326.9|327.3|326.9|327.2|326.9|773
1738843880000|2025-02-06 12:11:20|||||||||2658
1738843910000|2025-02-06 12:11:50|328|327.7|328.4|328|328.5|328|328|327.7|3939
1738843920000|2025-02-06 12:12:00|328.2|327.8|328.2|327.8|328.2|327.8|328.2|327.8|948
1738843930000|2025-02-06 12:12:10|||||||||303
1738843940000|2025-02-06 12:12:20|||||||||799
1738843960000|2025-02-06 12:12:40|328|327.7|328|327.7|328|327.7|328|327.7|2739
1738843970000|2025-02-06 12:12:50|328.2|327.9|327.9|327.7|328.2|327.9|327.8|327.6|756
1738843980000|2025-02-06 12:13:00|327.8|327.6|327.9|327.6|327.9|327.6|327.8|327.6|770
1738843990000|2025-02-06 12:13:10||327.7||327.7||327.7||327.7|484
1738844000000|2025-02-06 12:13:20||327.6||327.6||327.6||327.6|0
1738844020000|2025-02-06 12:13:40|||||||||500
1738844030000|2025-02-06 12:13:50|327.6|327.3|327.7|327.3|327.7|327.3|327.6|327.3|2282
1738844040000|2025-02-06 12:14:00|327.5|327.2|327.4|327.2|327.5|327.2|327.4|327.2|716
1738844050000|2025-02-06 12:14:10|327.5|327|327.3|327|327.5|327|327.3|327|336
1738844070000|2025-02-06 12:14:30|327.2|326.9|327.2|326.9|327.2|326.9|327.2|326.9|28
1738844080000|2025-02-06 12:14:40|327|326.8|327|326.8|327|326.8|327|326.8|37
1738844090000|2025-02-06 12:14:50||326.5||326.7||326.7||326.5|149
1738844100000|2025-02-06 12:15:00|||||||||303
1738844110000|2025-02-06 12:15:10|||||||||200
1738844130000|2025-02-06 12:15:30|327.3|327.1|327.5|327.1|327.5|327.1|327.3|327.1|557
1738844150000|2025-02-06 12:15:50|||||||||303
1738844160000|2025-02-06 12:16:00|327.1|326.8|327.1|326.8|327.1|326.8|327.1|326.8|177
1738844170000|2025-02-06 12:16:10|327.4|327.1|327.4|327.2|327.4|327.2|327.4|327.1|1997
1738844190000|2025-02-06 12:16:30|327.5||327.5||327.5||327.5||0
1738844200000|2025-02-06 12:16:40|327.4|327.1|327.4|327.1|327.4|327.1|327.4|327.1|155
1738844210000|2025-02-06 12:16:50|327.3|326.9|327.3|326.9|327.3|326.9|327.3|326.9|148
1738844220000|2025-02-06 12:17:00|327.2||327.2||327.2||327.2||5000
1738844230000|2025-02-06 12:17:10|327.1|326.5|326.8|326.5|327.1|326.5|326.8|326.5|2642
1738844240000|2025-02-06 12:17:20||326.6||326.6||326.6||326.6|9024
1738844250000|2025-02-06 12:17:30|||||||||3032
1738844270000|2025-02-06 12:17:50|327.1|326.7|327|326.7|327.1|326.7|327|326.7|5751
1738844280000|2025-02-06 12:18:00|327.1|326.9|326.9|326.6|327.1|326.9|326.9|326.6|4849
1738844290000|2025-02-06 12:18:10|326.7|326.5|326.8|326.4|326.8|326.5|326.6|326.4|5978
1738844300000|2025-02-06 12:18:20|||||||||86648
1738844310000|2025-02-06 12:18:30|||||||||700
1738844320000|2025-02-06 12:18:40|326.4|326.1|326.4|326.1|326.4|326.1|326.4|326.1|1081
1738844330000|2025-02-06 12:18:50||326||326||326||326|615
1738844350000|2025-02-06 12:19:10|326.7|326.1|326.7|326.4|326.7|326.4|326.7|326.1|4672
1738844360000|2025-02-06 12:19:20|326.5|326.5|326.7|326.4|326.7|326.5|326.5|326.4|578
1738844370000|2025-02-06 12:19:30|326.6|326.5|326.6|326.5|326.6|326.5|326.6|326.4|2120
1738844380000|2025-02-06 12:19:40|326.9||326.9||326.9||326.9||888
1738844390000|2025-02-06 12:19:50|327||327||327||327||0
1738844400000|2025-02-06 12:20:00|326.9||326.9||326.9||326.9||0
1738844410000|2025-02-06 12:20:10|327|326.6|327|326.6|327|326.6|326.8|326.6|1314
1738844420000|2025-02-06 12:20:20|326.9|326.5|326.9|326.5|326.9|326.5|326.9|326.5|11
1738844450000|2025-02-06 12:20:50|||||||||2
1738844480000|2025-02-06 12:21:20|||||||||856
1738844500000|2025-02-06 12:21:40|||||||||5000
1738844510000|2025-02-06 12:21:50|326.8||326.8||326.8||326.8||359
1738844530000|2025-02-06 12:22:10|||||||||2226
1738844540000|2025-02-06 12:22:20|||||||||4000
1738844560000|2025-02-06 12:22:40|326.5|326.4|326.5|326.4|326.5|326.4|326.5|326.4|514
1738844570000|2025-02-06 12:22:50||326.2||326.2||326.2||326.2|94
1738844580000|2025-02-06 12:23:00|326.2|326.1|326.2|326.1|326.2|326.1|326.2|326.1|15990
1738844590000|2025-02-06 12:23:10|326.1|325.9|326.1|325.9|326.1|325.9|326.1|325.9|840
1738844620000|2025-02-06 12:23:40|||||||||1119
1738844630000|2025-02-06 12:23:50|326|325.8|326|325.8|326|325.8|326|325.8|1032
1738844650000|2025-02-06 12:24:10|||||||||2467
1738844660000|2025-02-06 12:24:20|326.1|326|326|325.9|326.1|326|326|325.9|2504
1738844680000|2025-02-06 12:24:40|||||||||1433
1738844690000|2025-02-06 12:24:50||325.7||325.7||325.7||325.7|73
1738844720000|2025-02-06 12:25:20|||||||||479
1738844730000|2025-02-06 12:25:30|326.4|325.8|326.5|326.1|326.5|326.1|326.4|325.8|2582
1738844740000|2025-02-06 12:25:40|326.4|325.9|326.3|325.9|326.4|325.9|326.2|325.9|579
1738844750000|2025-02-06 12:25:50|||||||||3
1738844760000|2025-02-06 12:26:00|326.2||326.2||326.2||326.2||1000
1738844770000|2025-02-06 12:26:10|||||||||188
1738844780000|2025-02-06 12:26:20|||||||||858
1738844790000|2025-02-06 12:26:30|||||||||2006
1738844800000|2025-02-06 12:26:40|325.9|325.7|325.8|325.7|325.9|325.7|325.8|325.7|594
1738844810000|2025-02-06 12:26:50|326||325.8||326||325.8||64
1738844830000|2025-02-06 12:27:10|326.1||326.1||326.2||326.1||83
1738844840000|2025-02-06 12:27:20|326.2||326.1||326.2||326.1||0
1738844860000|2025-02-06 12:27:40|325.8|325.6|325.8|325.6|325.8|325.6|325.8|325.6|235
1738844870000|2025-02-06 12:27:50|325.9||325.9||325.9||325.9||0
1738844920000|2025-02-06 12:28:40|326.2|325.8|326.2|325.8|326.2|325.8|326.2|325.8|6990
1738844930000|2025-02-06 12:28:50|326.1||326||326.2||326||2
1738844950000|2025-02-06 12:29:10|||||||||484
1738844960000|2025-02-06 12:29:20|||||||||15
1738844980000|2025-02-06 12:29:40|325.9|325.7|326|325.7|326|325.7|325.9|325.7|35
1738845000000|2025-02-06 12:30:00|325.9||326||326||325.9||1044
1738845030000|2025-02-06 12:30:30|||||||||248
1738845040000|2025-02-06 12:30:40|325.9||325.9||325.9||325.9||2
1738845050000|2025-02-06 12:30:50|326|325.8|326|325.8|326|325.8|326|325.8|1922
1738845060000|2025-02-06 12:31:00|325.9||326||326||325.9||58
1738845160000|2025-02-06 12:32:40|326.2|326|326.2|326|326.2|326|326.2|326|2022
1738845170000|2025-02-06 12:32:50|||||||||560
1738845200000|2025-02-06 12:33:20|||||||||4440
1738845250000|2025-02-06 12:34:10|||||||||5834
1738845260000|2025-02-06 12:34:20|||||||||5298
1738845270000|2025-02-06 12:34:30||326.1||326||326.1||326|669
1738845280000|2025-02-06 12:34:40|||||||||1106
1738845300000|2025-02-06 12:35:00|326.1|325.9|326.2|325.9|326.2|326|326.1|325.9|333
1738845310000|2025-02-06 12:35:10||326||326||326||326|5011
1738845330000|2025-02-06 12:35:30||326.1||326||326.1||326|836
1738845350000|2025-02-06 12:35:50|326|325.9|326.2|326|326.2|326|326|325.9|88
1738845360000|2025-02-06 12:36:00||326.1||325.9||326.1||325.9|624
1738845420000|2025-02-06 12:37:00||326||326||326||326|1687
1738845430000|2025-02-06 12:37:10|327.2|326.6|327.2|326.8|327.2|326.8|327.2|326.6|2961
1738845440000|2025-02-06 12:37:20|327||327||327||327||813
1738845450000|2025-02-06 12:37:30|327.1||327.1||327.1||327.1||0
1738845500000|2025-02-06 12:38:20|327||327||327||327||180
1738845550000|2025-02-06 12:39:10|326.9|326.7|326.9|326.7|326.9|326.7|326.9|326.7|29
1738845570000|2025-02-06 12:39:30|327.2|326.8|327.5|327|327.5|327|327|326.8|5332
1738845580000|2025-02-06 12:39:40||327.1||327.1||327.1||327.1|0
1738845590000|2025-02-06 12:39:50|||||||||2569
1738845600000|2025-02-06 12:40:00|327.4||327.3||327.4||327.3||3827
1738845610000|2025-02-06 12:40:10|327.2|327|327.3|327|327.3|327|327.2|327|679
1738845620000|2025-02-06 12:40:20|||||||||1155
1738845640000|2025-02-06 12:40:40||327.1||327||327.1||327|1518
1738845650000|2025-02-06 12:40:50|||||||||48
1738845660000|2025-02-06 12:41:00|||||||||608
1738845730000|2025-02-06 12:42:10|328|327.7|328.3|327.9|328.3|327.9|328|327.7|563
1738845790000|2025-02-06 12:43:10|||||||||93
1738845810000|2025-02-06 12:43:30|||||||||50
1738845830000|2025-02-06 12:43:50||328||328||328||328|501
1738845840000|2025-02-06 12:44:00|328.2|327.9|328.2|327.9|328.2|327.9|328.2|327.9|29
1738845870000|2025-02-06 12:44:30|||||||||300
1738845910000|2025-02-06 12:45:10|328.5|328.3|328.9|328.5|328.9|328.5|328.5|328.3|7027
1738845920000|2025-02-06 12:45:20|||||||||81
1738845940000|2025-02-06 12:45:40|328.8||328.8||328.8||328.8||409
1738845950000|2025-02-06 12:45:50|||||||||10303
1738845960000|2025-02-06 12:46:00|||||||||35
1738845980000|2025-02-06 12:46:20|||||||||1150
1738846000000|2025-02-06 12:46:40|328.7|328.3|328.7|328.3|328.7|328.3|328.7|328.3|1209
1738846010000|2025-02-06 12:46:50|328.6|328.4|328.6|328.3|328.6|328.4|328.6|328.3|221
1738846020000|2025-02-06 12:47:00|328.5||328.5||328.5||328.5||2
1738846060000|2025-02-06 12:47:40||328.4||328.4||328.4||328.4|0
1738846080000|2025-02-06 12:48:00|328.9|328.5|328.9|328.6|328.9|328.6|328.9|328.5|169
1738846090000|2025-02-06 12:48:10|329||328.9||329||328.9||1390
1738846100000|2025-02-06 12:48:20|328.8|328.3|328.6|328.3|328.8|328.3|328.6|328.3|543
1738846110000|2025-02-06 12:48:30|328.7||328.7||328.7||328.7||0
1738846130000|2025-02-06 12:48:50|||||||||915
1738846140000|2025-02-06 12:49:00|328.8||328.9||328.9||328.8||0
1738846160000|2025-02-06 12:49:20|||||||||500
1738846170000|2025-02-06 12:49:30|||||||||1213
1738846180000|2025-02-06 12:49:40|328.8||328.8||328.8||328.8||0
1738846230000|2025-02-06 12:50:30|328.7||328.7||328.7||328.7||377
1738846260000|2025-02-06 12:51:00|||||||||2502
1738846270000|2025-02-06 12:51:10|328.8||328.8||328.8||328.8||0
1738846290000|2025-02-06 12:51:30|328.7||328.7||328.7||328.7||177
1738846320000|2025-02-06 12:52:00|||||||||201
1738846330000|2025-02-06 12:52:10|||||||||42
1738846360000|2025-02-06 12:52:40|||||||||1427
1738846410000|2025-02-06 12:53:30|328.6|328.2|328.4|328.2|328.6|328.2|328.4|328.2|442
1738846420000|2025-02-06 12:53:40|328.2|328|328.2|328.1|328.2|328.1|328.2|328|712
1738846430000|2025-02-06 12:53:50|328.4||328.4||328.4||328.4||92
1738846440000|2025-02-06 12:54:00|328.5|328.2|328.5|328.2|328.5|328.2|328.4|328.2|0
1738846450000|2025-02-06 12:54:10|328.3|328.1|328.3|328.1|328.3|328.1|328.3|328.1|141
1738846470000|2025-02-06 12:54:30|||||||||2500
1738846490000|2025-02-06 12:54:50|328.2|328|328.2|328|328.2|328|328.2|328|93
1738846500000|2025-02-06 12:55:00|328.1|327.8|328|327.8|328.1|327.8|328|327.8|908
1738846510000|2025-02-06 12:55:10||327.9||327.8||327.9||327.8|1671
1738846520000|2025-02-06 12:55:20|327.9|327.6|327.9|327.6|327.9|327.6|327.9|327.5|169
1738846530000|2025-02-06 12:55:30|327.8|327.5|327.7|327.5|327.8|327.5|327.7|327.5|4
1738846540000|2025-02-06 12:55:40|||||||||858
1738846550000|2025-02-06 12:55:50||327.4||327.4||327.5||327.4|857
1738846560000|2025-02-06 12:56:00||327.5||327.4||327.5||327.4|444
1738846570000|2025-02-06 12:56:10|||||||||1312
1738846600000|2025-02-06 12:56:40||327.5||327.5||327.5||327.5|4133
1738846610000|2025-02-06 12:56:50|327.6|327.4|327.6|327.4|327.6|327.4|327.6|327.4|96
1738846620000|2025-02-06 12:57:00|328.5|327.9|328.5|327.9|328.5|327.9|328.5|327.9|1672
1738846630000|2025-02-06 12:57:10|328.6|328|328.2|328.1|328.6|328.3|328.2|328|961
1738846640000|2025-02-06 12:57:20||327.9||327.9||327.9||327.9|536
1738846650000|2025-02-06 12:57:30||328||328||328||328|0
1738846680000|2025-02-06 12:58:00|||||||||605
1738846690000|2025-02-06 12:58:10|328.1|327.7|327.9|327.7|328.1|327.7|327.9|327.7|13
1738846720000|2025-02-06 12:58:40|||||||||500
1738846730000|2025-02-06 12:58:50|||||||||100
1738846760000|2025-02-06 12:59:20|||||||||1086
1738846790000|2025-02-06 12:59:50|328.2|327.9|328.2|327.9|328.2|327.9|328.2|327.9|3
1738846800000|2025-02-06 13:00:00|328.1||328.1||328.1||328.1||11331
1738846810000|2025-02-06 13:00:10|||||||||257
1738846820000|2025-02-06 13:00:20||328||328||328||328|491
1738846830000|2025-02-06 13:00:30|328.4|328.1|328.3|328.1|328.5|328.1|328.3|328.1|363
1738846840000|2025-02-06 13:00:40|328.2||328.3||328.3||328.2||0
1738846850000|2025-02-06 13:00:50|328.2||328.3||328.3||328.2||0
1738846860000|2025-02-06 13:01:00|328.2||328.2||328.2||328.2||3297
1738846870000|2025-02-06 13:01:10|328.3||328.3||328.3||328.2||6490
1738846880000|2025-02-06 13:01:20|328.2|327.9|328.2|327.9|328.2|327.9|328.1|327.9|352
1738846890000|2025-02-06 13:01:30|328.1||328.2||328.2||328.1||0
1738846900000|2025-02-06 13:01:40|328.1||328.1||328.2||328.1||0
1738846930000|2025-02-06 13:02:10|328|328|328.1|328|328.1|328|328|328|787
1738846940000|2025-02-06 13:02:20|328|327.9|328|327.9|328|327.9|328|327.9|123
1738846950000|2025-02-06 13:02:30|||||||||687
1738846960000|2025-02-06 13:02:40|328.1|328|328.4|328|328.4|328|328.1|328|138
1738846970000|2025-02-06 13:02:50||328.1||328.1||328.1||328.1|0
1738846980000|2025-02-06 13:03:00|328.3|327.9|328.1|327.9|328.4|327.9|328.1|327.9|103
1738846990000|2025-02-06 13:03:10|328.2|327.8|328|327.8|328.2|327.8|328|327.8|2562
1738847000000|2025-02-06 13:03:20|327.9|327.6|327.9|327.6|327.9|327.6|327.9|327.6|139
1738847020000|2025-02-06 13:03:40|327.8|327.2|327.7|327.2|327.8|327.2|327.7|327.2|70
1738847040000|2025-02-06 13:04:00|||||||||6479
1738847050000|2025-02-06 13:04:10||327.3||327.4||327.4||327.3|2
1738847060000|2025-02-06 13:04:20|327.8||327.8||327.8||327.8||8
1738847070000|2025-02-06 13:04:30|327.2|327.3|327.7|327.3|327.7|327.3|327.2|327|1666
1738847100000|2025-02-06 13:05:00|327.6||327.6||327.6||327.6||431
1738847110000|2025-02-06 13:05:10|327.5||327.5||327.5||327.5||0
1738847120000|2025-02-06 13:05:20|327.6||327.6||327.6||327.6||0
1738847130000|2025-02-06 13:05:30|327.8||327.7||327.8||327.7||0
1738847140000|2025-02-06 13:05:40|328|327.4|328|327.6|328|327.6|328|327.4|46
1738847150000|2025-02-06 13:05:50|327.8|327.5|327.7|327.4|327.8|327.5|327.7|327.4|635
1738847160000|2025-02-06 13:06:00|327.6|327.2|327.7|327.2|327.7|327.2|327.6|327.2|236
1738847170000|2025-02-06 13:06:10|327.5|327|327.4|327|327.5|327|327.4|327|0
1738847190000|2025-02-06 13:06:30|327.5|327.1|327.2|327|327.5|327.2|327.2|327|1
1738847200000|2025-02-06 13:06:40|327.3|327.1|327.5|327.3|327.5|327.3|327.2|327|396
1738847210000|2025-02-06 13:06:50|327.4|327.2|327.7|327.2|327.7|327.2|327.4|327.2|0
1738847220000|2025-02-06 13:07:00|327.6|327.1|327.6|327.1|327.6|327.1|327.6|327.1|0
1738847240000|2025-02-06 13:07:20|327.7|327.2|327.7|327.2|327.7|327.2|327.7|327.2|0
1738847250000|2025-02-06 13:07:30|327.6|327.1|327.6|327.1|327.6|327.1|327.6|327.1|0
1738847280000|2025-02-06 13:08:00|327.7|327.2|327.7|327.2|327.7|327.2|327.7|327.2|0
1738847290000|2025-02-06 13:08:10|327.5|327.1|327.5|327.1|327.5|327.1|327.5|327.1|0
1738847310000|2025-02-06 13:08:30|327.4|327|327.4|327|327.4|327|327.4|327|0
1738847320000|2025-02-06 13:08:40|327.5|327.1|327.4|327|327.5|327.1|327.4|327|0
1738847330000|2025-02-06 13:08:50|327.5|327.1|327.5|327.3|327.5|327.3|327.4|327.1|0
1738847340000|2025-02-06 13:09:00|327.4|327.2|327.7|327.3|327.9|327.5|327.4|327.2|0
1738847350000|2025-02-06 13:09:10|327.4|327.2|327.4|327.1|327.4|327.2|327.4|327.1|995
1738847360000|2025-02-06 13:09:20|327.3|327|327.3|326.9|327.4|327|327.2|326.9|223
1738847370000|2025-02-06 13:09:30|327.4|327|327.5|327|327.5|327|327.4|326.9|0
1738847390000|2025-02-06 13:09:50|327.4|326.9|327.4|326.9|327.4|327|327.3|326.9|0
1738847400000|2025-02-06 13:10:00|327.5|327|327.5|327|327.5|327|327.5|327|0
1738847470000|2025-02-06 13:11:10|327.4|326.9|327.4|326.9|327.4|326.9|327.4|326.9|0
1738847490000|2025-02-06 13:11:30|327.5|327|327.3|326.9|327.5|327|327.3|326.9|0
1738847500000|2025-02-06 13:11:40|327.4|327|327.4|327|327.4|327|327.3|326.9|0
1738847510000|2025-02-06 13:11:50|327.5||327.5||327.5||327.5||0
1738847520000|2025-02-06 13:12:00||327.1||327.1||327.1||327.1|0
1738847530000|2025-02-06 13:12:10|327.4|327|327.4|327|327.4|327.1|327.3|327|0
1738847540000|2025-02-06 13:12:20|327.5|327.1|327.5|327.1|327.5|327.1|327.5|327.1|0
1738847550000|2025-02-06 13:12:30|327.4|327|327.5|327.1|327.5|327.1|327.4|327|0
1738847560000|2025-02-06 13:12:40|327.4|327|326.5|326.3|327.5|327.1|326.4|326.1|867
1738847570000|2025-02-06 13:12:50|326.4|326.2|326.5|326.2|326.5|326.3|326.4|326.1|350
1738847580000|2025-02-06 13:13:00|326.6|326.1|326.2|326|326.7|326.2|326.2|325.9|1300
1738847590000|2025-02-06 13:13:10|326.1|325.9|326.1|325.9|326.2|326|326.1|325.9|0
1738847610000|2025-02-06 13:13:30|326.2|326|326.1|325.9|326.2|326|326.1|325.9|0
1738847620000|2025-02-06 13:13:40|326.2|326|326.2|326|326.2|326|326.2|326|0
1738847630000|2025-02-06 13:13:50|326.1|325.9|326.1|325.9|326.1|325.9|326.1|325.9|0
1738847660000|2025-02-06 13:14:20|326.2|326|326.2|326|326.2|326|326.2|326|447
1738847670000|2025-02-06 13:14:30|326.1|325.9|326|325.7|326.1|325.9|326|325.7|0
1738847680000|2025-02-06 13:14:40|326.1|325.8|325.9|325.6|326.1|325.8|325.8|325.5|983
1738847690000|2025-02-06 13:14:50||325.5||325.5||325.5||325.5|0
1738847740000|2025-02-06 13:15:40|325.8|325.4|325.9|325.5|325.9|325.5|325.8|325.4|0
1738847750000|2025-02-06 13:15:50|325.8|325.6|326.7|326.2|326.7|326.2|325.8|325.5|708
1738847760000|2025-02-06 13:16:00|326.6|326.1|326.6|326.1|326.6|326.1|326.6|326.1|0
1738847770000|2025-02-06 13:16:10|326.5|326.2|326.5|326.1|326.5|326.2|326.5|326.1|0
1738847780000|2025-02-06 13:16:20|326.4|326.2|326.4|326.2|326.4|326.2|326.3|326.2|0
1738847790000|2025-02-06 13:16:30|326.3|326.1|326.3|326.1|326.3|326.1|326.3|326.1|0
1738847820000|2025-02-06 13:17:00|326.4|326.2|326.3|326.1|326.4|326.2|326.3|326.1|0
1738847830000|2025-02-06 13:17:10|326.4||326.4||326.4||326.4||0
1738847840000|2025-02-06 13:17:20|326.5|326|326.5|326|326.6|326.1|326.5|326|0
1738847860000|2025-02-06 13:17:40|326.6|326.1|326.6|326.1|326.6|326.1|326.6|326.1|0
1738847870000|2025-02-06 13:17:50|326.5|326|326.5|326|326.5|326|326.5|326|0
1738847900000|2025-02-06 13:18:20|326.6|326.1|326.6|326.1|326.6|326.1|326.6|326.1|0
1738847910000|2025-02-06 13:18:30|326.4|326|326.4|326|326.4|326|326.4|326|0
1738847940000|2025-02-06 13:19:00|326.5|326.1|326.5|326.1|326.5|326.1|326.5|326.1|0
1738847960000|2025-02-06 13:19:20|326.4|326|325.8|325.4|326.4|326|325.8|325.4|590
1738847990000|2025-02-06 13:19:50|325.9|325.5|325.8|325.5|325.9|325.5|325.6|325.3|0
1738848000000|2025-02-06 13:20:00|325.9|325.6|325.9|325.6|325.9|325.6|325.9|325.6|0
1738848010000|2025-02-06 13:20:10|325.8|325.5|325.9|325.6|325.9|325.6|325.8|325.5|0
1738848020000|2025-02-06 13:20:20|325.7|325.5|325.8|325.3|325.9|325.6|325.6|325.3|0
1738848030000|2025-02-06 13:20:30|325.9|325.4|325.9|325.5|325.9|325.5|325.8|325.3|442
1738848040000|2025-02-06 13:20:40|326.3|325.6|326.5|326.1|326.5|326.1|326.3|325.6|618
1738848050000|2025-02-06 13:20:50|326.4|326|326.3|325.9|326.5|326.2|326.3|325.9|0
1738848060000|2025-02-06 13:21:00|326.4|326|325.9|325.5|326.4|326|325.9|325.4|23
1738848160000|2025-02-06 13:22:40|||||||||1
1738848170000|2025-02-06 13:22:50|||||||||700
1738848200000|2025-02-06 13:23:20|325.8||325.8||325.8||325.8||0
1738848230000|2025-02-06 13:23:50|326.2|325.8|326.2|325.8|326.2|325.8|326.2|325.8|465
1738848270000|2025-02-06 13:24:30|||||||||544
1738848390000|2025-02-06 13:26:30||325.9||325.9||325.9||325.9|188
1738848400000|2025-02-06 13:26:40||325.8||326||326||325.8|7
1738848470000|2025-02-06 13:27:50|326.1|325.9|326.2|325.9|326.2|325.9|326.1|325.9|20
1738848480000|2025-02-06 13:28:00|||||||||468
1738848530000|2025-02-06 13:28:50|||||||||1043
1738848540000|2025-02-06 13:29:00|||||||||722
1738848550000|2025-02-06 13:29:10|326.4|326|326.4|326|326.4|326|326.3|326|358
1738848560000|2025-02-06 13:29:20|326.2|326.1|326.2|326.1|326.2|326.1|326.2|326.1|0
1738848570000|2025-02-06 13:29:30|326.4||326.4||326.4||326.4||287
1738848590000|2025-02-06 13:29:50||326.2||326.2||326.2||326.2|1523
1738848600000|2025-02-06 13:30:00|||||||||1699
1738848640000|2025-02-06 13:30:40|326.3||326.4||326.4||326.3||199
1738848690000|2025-02-06 13:31:30|326.2|325.8|326.2|325.8|326.2|325.8|326.2|325.8|455
1738848700000|2025-02-06 13:31:40|326|325.7|326|325.4|326|325.7|326|325.4|692
1738848730000|2025-02-06 13:32:10|||||||||284
1738848750000|2025-02-06 13:32:30|325.3|325|325.3|325|325.3|325|325.3|325|548
1738848760000|2025-02-06 13:32:40|||||||||1267
1738848780000|2025-02-06 13:33:00|||||||||1432
1738848800000|2025-02-06 13:33:20|||||||||880
1738848820000|2025-02-06 13:33:40|325|324.4|325|324.5|325|324.5|325|324.4|888
1738848830000|2025-02-06 13:33:50||324.4||324.4||324.4||324.4|0
1738848860000|2025-02-06 13:34:20||324.5||324.6||324.6||324.5|0
1738848880000|2025-02-06 13:34:40|||||||||2
1738848890000|2025-02-06 13:34:50|||||||||1
1738848920000|2025-02-06 13:35:20|325.3|324.9|325.5|325.2|325.6|325.2|325.3|324.9|2039
1738848940000|2025-02-06 13:35:40|325.4|325.1|325.4|325.1|325.4|325.1|325.4|325.1|15
1738848950000|2025-02-06 13:35:50|325.5||325.5||325.5||325.5||0
1738848960000|2025-02-06 13:36:00|||||||||500
1738848970000|2025-02-06 13:36:10|||||||||1232
1738849010000|2025-02-06 13:36:50|||||||||384
1738849020000|2025-02-06 13:37:00|||||||||1583
1738849030000|2025-02-06 13:37:10|325.1|324.7|325|324.7|325.1|324.7|325|324.7|1047
1738849050000|2025-02-06 13:37:30|325.1|324.9|325.1|324.9|325.1|324.9|325.1|324.9|300
1738849070000|2025-02-06 13:37:50|||||||||509
1738849120000|2025-02-06 13:38:40|325.2|325|325.2|325|325.2|325|325.2|325|286
1738849130000|2025-02-06 13:38:50|325.5|325.2|325.9|325.5|325.9|325.5|325.5|325.2|1614
1738849140000|2025-02-06 13:39:00|326|325.6|325.9|325.7|326.1|325.7|325.9|325.6|954
1738849150000|2025-02-06 13:39:10|326.3|325.8|326.3|325.8|326.3|325.8|326.3|325.7|135
1738849160000|2025-02-06 13:39:20|||||||||2000
1738849170000|2025-02-06 13:39:30|326.4|325.9|326.4|326|326.5|326|326.4|325.9|1094
1738849190000|2025-02-06 13:39:50|326.3|325.8|326.2|325.8|326.3|325.8|326.1|325.8|215
1738849200000|2025-02-06 13:40:00|||||||||341
1738849220000|2025-02-06 13:40:20|326.1|325.7|326.1|325.7|326.1|325.7|326.1|325.7|45
1738849230000|2025-02-06 13:40:30|326.2|325.8|326.1|325.7|326.2|325.8|326.1|325.7|0
1738849240000|2025-02-06 13:40:40||325.8||325.8||325.8||325.8|30
1738849250000|2025-02-06 13:40:50||326||326||326||326|0
1738849270000|2025-02-06 13:41:10||325.9||325.9||325.9||325.9|1269
1738849280000|2025-02-06 13:41:20||325.8||325.8||325.8||325.8|38
1738849300000|2025-02-06 13:41:40|||||||||1
1738849310000|2025-02-06 13:41:50|326.6|326.1|326.7|326.1|326.9|326.1|326.6|326.1|125
1738849320000|2025-02-06 13:42:00|326.8|326.2|326.8|326.4|326.8|326.4|326.8|326.2|0
1738849350000|2025-02-06 13:42:30|||||||||343
1738849360000|2025-02-06 13:42:40|326.7||326.8||326.8||326.7||39
1738849380000|2025-02-06 13:43:00|326.6|326.6|326.6|326.4|326.6|326.6|326.6|326.4|361
1738849410000|2025-02-06 13:43:30|326.4|326.3|326.6|326.3|326.6|326.3|326.4|326.3|1020
1738849440000|2025-02-06 13:44:00|326.8|326.4|326.8|326.4|326.8|326.4|326.8|326.4|1044
1738849460000|2025-02-06 13:44:20|326.5|326.5|326.8|326.5|326.8|326.5|326.5|326.5|266
1738849470000|2025-02-06 13:44:30|326.7||326.7||326.7||326.7||0
1738849480000|2025-02-06 13:44:40|326.5|326.4|326.5|326.4|326.5|326.4|326.5|326.4|3552
1738849500000|2025-02-06 13:45:00|326.6|326.5|326.6|326.5|326.6|326.5|326.6|326.5|189
1738849510000|2025-02-06 13:45:10|326.8||326.8||326.8||326.8||510
1738849530000|2025-02-06 13:45:30||326.6||326.6||326.6||326.5|438
1738849540000|2025-02-06 13:45:40|326.7|326.5|326.7|326.5|326.7|326.5|326.7|326.5|912
1738849550000|2025-02-06 13:45:50|326.8||326.8||326.8||326.8||0
1738849570000|2025-02-06 13:46:10|326.7||326.7||326.7||326.7||0
1738849610000|2025-02-06 13:46:50|||||||||247
1738849630000|2025-02-06 13:47:10|326.8|326.6|326.8|326.5|326.8|326.6|326.8|326.5|144
1738849640000|2025-02-06 13:47:20||326.6||326.6||326.6||326.6|3442
1738849650000|2025-02-06 13:47:30|||||||||7
1738849660000|2025-02-06 13:47:40|326.7|326.5|326.8|326.5|326.8|326.5|326.7|326.5|2804
1738849680000|2025-02-06 13:48:00|||||||||500
1738849800000|2025-02-06 13:50:00|326.4|326.3|326.4|326.3|326.4|326.3|326.4|326.3|1500
1738849810000|2025-02-06 13:50:10|326.6|326.2|326.6|326.2|326.6|326.2|326.6|326.2|509
1738849820000|2025-02-06 13:50:20|||||||||1347
1738849930000|2025-02-06 13:52:10|||||||||35
1738849970000|2025-02-06 13:52:50|326.9|326.6|326.9|326.6|326.9|326.6|326.9|326.6|698
1738849980000|2025-02-06 13:53:00|327|326.7|327|326.7|327|326.7|327|326.7|0
1738849990000|2025-02-06 13:53:10|||||||||990
1738850010000|2025-02-06 13:53:30|326.9||327||327||326.9||0
1738850070000|2025-02-06 13:54:30|||||||||5000
1738850120000|2025-02-06 13:55:20|||||||||56
1738850140000|2025-02-06 13:55:40|327.1|326.8|327.1|326.9|327.1|326.9|327.1|326.8|127
1738850150000|2025-02-06 13:55:50|||||||||849
1738850160000|2025-02-06 13:56:00|||||||||7
1738850170000|2025-02-06 13:56:10|||||||||900
1738850230000|2025-02-06 13:57:10|||||||||5050
1738850240000|2025-02-06 13:57:20|327.4|327.1|327.4|327.3|327.4|327.3|327.4|327.1|264
1738850250000|2025-02-06 13:57:30|327.3|327.1|327.3|327.2|327.3|327.2|327.3|327.1|516
1738850270000|2025-02-06 13:57:50|327.4|327.3|327.6|327.3|327.6|327.3|327.4|327.3|242
1738850280000|2025-02-06 13:58:00|||||||||1
1738850290000|2025-02-06 13:58:10|||||||||366
1738850370000|2025-02-06 13:59:30|327.5||327.5||327.5||327.5||0
1738850380000|2025-02-06 13:59:40|327.8|327.5|327.8|327.5|327.8|327.5|327.8|327.5|1041
1738850410000|2025-02-06 14:00:10||327.6||327.5||327.6||327.5|7115
1738850420000|2025-02-06 14:00:20|327.5|327.3|327.5|327.3|327.5|327.3|327.5|327.3|399
1738850460000|2025-02-06 14:01:00|327.6|327.5|327.7|327.5|327.7|327.5|327.6|327.5|656
1738850480000|2025-02-06 14:01:20|||||||||10941
1738850490000|2025-02-06 14:01:30|328.4|327.9|328.4|328|328.4|328|328.4|327.9|6025
1738850500000|2025-02-06 14:01:40||328.1||328.1||328.1||328.1|500
1738850510000|2025-02-06 14:01:50|328.6|328.4|328.6|328.4|328.6|328.4|328.6|328.4|440
1738850520000|2025-02-06 14:02:00|||||||||3524
1738850540000|2025-02-06 14:02:20|328.4|328.3|328.6|328.3|328.6|328.3|328.4|328.3|979
1738850550000|2025-02-06 14:02:30|||||||||999
1738850580000|2025-02-06 14:03:00|328.5|328.5|328.5|328.4|328.5|328.5|328.5|328.4|14607
1738850590000|2025-02-06 14:03:10|328.4|328.3|328.5|328.3|328.5|328.3|328.4|328.3|261
1738850620000|2025-02-06 14:03:40|329|328.7|329.4|329|329.4|329|329|328.7|3517
1738850630000|2025-02-06 14:03:50|329.2|328.9|329.1|328.8|329.2|329|329.1|328.8|3388
1738850660000|2025-02-06 14:04:20|329.4|329|329.4|329|329.4|329|329.4|329|10165
1738850670000|2025-02-06 14:04:30|||||||||7775
1738850680000|2025-02-06 14:04:40|329.3|328.8|329|328.8|329.3|328.8|329|328.8|3673
1738850690000|2025-02-06 14:04:50|329.2|329|329|328.8|329.3|329|329|328.8|630
1738850700000|2025-02-06 14:05:00|329.2|328.9|329.3|328.9|329.3|328.9|329.2|328.9|1
1738850710000|2025-02-06 14:05:10|||||||||10191
1738850720000|2025-02-06 14:05:20|||||||||3094
1738850730000|2025-02-06 14:05:30|329.1|328.7|328.7|328.6|329.2|328.8|328.7|328.6|1406
1738850740000|2025-02-06 14:05:40|328.9|328.7|329.1|328.7|329.1|328.7|328.9|328.7|1154
1738850750000|2025-02-06 14:05:50|329||329||329||329||0
1738850760000|2025-02-06 14:06:00|328.9|328.6|328.9|328.6|328.9|328.6|328.9|328.6|12228
1738850780000|2025-02-06 14:06:20|328.8||328.8||328.8||328.8||354
1738850790000|2025-02-06 14:06:30|||||||||106
1738850810000|2025-02-06 14:06:50|328.6|328.5|328.6|328.5|328.6|328.5|328.6|328.5|13093
1738850820000|2025-02-06 14:07:00|||||||||152
1738850830000|2025-02-06 14:07:10|329|328.7|329.3|329.2|329.3|329.2|328.9|328.7|9257
1738850840000|2025-02-06 14:07:20|329.1|328.9|328.7|328.5|329.1|328.9|328.7|328.5|7569
1738850850000|2025-02-06 14:07:30|||||||||153
1738850870000|2025-02-06 14:07:50|328.6||328.6||328.6||328.6||0
1738850890000|2025-02-06 14:08:10|328.9||329||329||328.9||717
1738850910000|2025-02-06 14:08:30|328.8|328.4|328.8|328.4|328.8|328.4|328.5|328.4|347
1738850940000|2025-02-06 14:09:00|||||||||7500
1738850950000|2025-02-06 14:09:10|328.5|328.5|328.6|328.4|329.2|328.8|328.5|328.4|7687
1738850960000|2025-02-06 14:09:20|328.8|328.5|329|328.7|329.2|328.8|328.8|328.5|654
1738850970000|2025-02-06 14:09:30|329.1||329.1||329.1||329.1||0
1738850980000|2025-02-06 14:09:40|329||329||329||329||0
1738851010000|2025-02-06 14:10:10|328.9||328.9||328.9||328.9||29823
1738851040000|2025-02-06 14:10:40|328.8|328.8|328.7|328.5|328.8|328.8|328.7|328.5|1228
1738851050000|2025-02-06 14:10:50|328.5|328.4|328.5|328.4|328.5|328.4|328.5|328.4|128
1738851060000|2025-02-06 14:11:00|328.7||328.8||328.8||328.7||138
1738851070000|2025-02-06 14:11:10|328.7||328.7||328.8||328.7||0
1738851090000|2025-02-06 14:11:30|328.8|328.3|328.5|328.3|328.8|328.3|328.5|328.3|445
1738851100000|2025-02-06 14:11:40|328.6||328.6||328.6||328.6||0
1738851110000|2025-02-06 14:11:50|328.5||328.5||328.5||328.5||7
1738851120000|2025-02-06 14:12:00|328.4|328.1|328.4|328.1|328.4|328.1|328.4|328.1|23
1738851130000|2025-02-06 14:12:10|||||||||608
1738851150000|2025-02-06 14:12:30|328.3||328.3||328.3||328.3||0
1738851170000|2025-02-06 14:12:50|328|327.6|328|327.6|328|327.6|328|327.6|491
1738851180000|2025-02-06 14:13:00|327.9||327.9||327.9||327.9||677
1738851190000|2025-02-06 14:13:10|||||||||854
1738851210000|2025-02-06 14:13:30|||||||||3406
1738851230000|2025-02-06 14:13:50|327.8||327.8||327.8||327.8||872
1738851240000|2025-02-06 14:14:00|328.2|327.8|328.2|327.8|328.2|327.8|328.2|327.8|152
1738851250000|2025-02-06 14:14:10|||||||||5
1738851270000|2025-02-06 14:14:30|328.1||328.1||328.1||328.1||0
1738851290000|2025-02-06 14:14:50|||||||||878
1738851310000|2025-02-06 14:15:10|||||||||7
1738851320000|2025-02-06 14:15:20|||||||||100
1738851330000|2025-02-06 14:15:30|327.9|327.7|328|327.7|328|327.7|327.9|327.7|748
1738851340000|2025-02-06 14:15:40|327.9|327.3|327.6|327.3|327.9|327.3|327.6|327.3|21
1738851350000|2025-02-06 14:15:50|327.4|327.1|327.4|327.1|327.4|327.1|327.4|327.1|1335
1738851360000|2025-02-06 14:16:00|327.3|327|327.3|327|327.3|327|327.3|327|294
1738851430000|2025-02-06 14:17:10|327.2|326.9|327.1|326.5|327.2|326.9|327.1|326.5|421
1738851470000|2025-02-06 14:17:50|327|326.6|327|326.6|327|326.6|327|326.6|667
1738851480000|2025-02-06 14:18:00|326.9||326.9||326.9||326.9||0
1738851500000|2025-02-06 14:18:20|326.8||326.8||326.8||326.8||0
1738851510000|2025-02-06 14:18:30|327.1|326.7|327.1|326.7|327.1|326.7|327.1|326.7|314
1738851520000|2025-02-06 14:18:40|326.6|326.6|326.6|326.4|326.6|326.6|326.6|326.4|496
1738851530000|2025-02-06 14:18:50|326.5|326|326.5|326|326.5|326|326.5|326|191
1738851540000|2025-02-06 14:19:00|326.6||326.6||326.6||326.6||0
1738851560000|2025-02-06 14:19:20|326.5|325.9|326.5|325.9|326.5|325.9|326.5|325.9|108
1738851580000|2025-02-06 14:19:40|326.4||326.4||326.4||326.4||0
1738851590000|2025-02-06 14:19:50||325.8||325.8||325.8||325.8|0
1738851610000|2025-02-06 14:20:10|326.3|325.4|325.8|325.4|326.3|325.4|325.8|325.4|1651
1738851630000|2025-02-06 14:20:30|||||||||8
1738851640000|2025-02-06 14:20:40|||||||||1403
1738851650000|2025-02-06 14:20:50|325.9|325.7|325.9|325.7|325.9|325.7|325.9|325.7|182
1738851660000|2025-02-06 14:21:00|326||326||326||326||71
1738851670000|2025-02-06 14:21:10||325.9||325.7||325.9||325.7|5818
1738851680000|2025-02-06 14:21:20|||||||||243
1738851690000|2025-02-06 14:21:30|||||||||60
1738851700000|2025-02-06 14:21:40|||||||||10
1738851750000|2025-02-06 14:22:30|325.7|325.5|325.7|325.5|325.7|325.5|325.7|325.5|576
1738851780000|2025-02-06 14:23:00|325.9|325.6|325.9|325.5|325.9|325.6|325.9|325.5|1
1738851830000|2025-02-06 14:23:50|||||||||800
1738851850000|2025-02-06 14:24:10|325.3|324.9|325.3|324.9|325.3|324.9|325.3|324.9|688
1738851860000|2025-02-06 14:24:20||325||325||325||325|592
1738851890000|2025-02-06 14:24:50|325.5|325.1|325.4|325|325.5|325.4|325.4|325|31242
1738851900000|2025-02-06 14:25:00|||||||||24
1738851940000|2025-02-06 14:25:40|325|324.9|325.2|324.9|325.2|324.9|325|324.9|1049
1738851950000|2025-02-06 14:25:50|324.9|324.7|325|324.7|325.1|324.7|324.9|324.7|48
1738851970000|2025-02-06 14:26:10|||||||||290
1738851990000|2025-02-06 14:26:30|325.2|324.8|325.2|324.8|325.2|324.8|325.2|324.8|127
1738852000000|2025-02-06 14:26:40||324.9||324.9||324.9||324.9|0
1738852020000|2025-02-06 14:27:00|325.4|325.1|325.4|325.1|325.4|325.1|325.4|325.1|3087
1738852030000|2025-02-06 14:27:10|325.5|324.9|325.3|324.9|325.5|324.9|325.3|324.9|64
1738852090000|2025-02-06 14:28:10|325.2||325.2||325.2||325.2||212
1738852110000|2025-02-06 14:28:30|325.5|325|325.4|324.9|325.5|325.1|325.4|324.9|761
1738852120000|2025-02-06 14:28:40|325.5|325|325.5|325|325.5|325|325.4|325|0
1738852130000|2025-02-06 14:28:50|325.4||325.4||325.4||325.4||0
1738852180000|2025-02-06 14:29:40|325.3||325.3||325.4||325.3||2
1738852190000|2025-02-06 14:29:50|325.4|325.1|325.4|325.1|325.4|325.1|325.4|325.1|1
1738852200000|2025-02-06 14:30:00|325.5|325.3|325.5|325.3|325.5|325.3|325.5|325.3|863
1738852210000|2025-02-06 14:30:10|325.8|325.4|325.8|325.4|325.8|325.4|325.8|325.4|178
1738852220000|2025-02-06 14:30:20|325.7|325.3|325.4|325.2|325.8|325.3|325.4|325.2|19
1738852230000|2025-02-06 14:30:30|325.5||325.5||325.5||325.5||0
1738852260000|2025-02-06 14:31:00|325.6||325.6||325.6||325.6||0
1738852290000|2025-02-06 14:31:30|325.3|325.1|325.4|325.1|325.4|325.1|325.3|325.1|191
1738852300000|2025-02-06 14:31:40|325.3||325.6||325.6||325.3||121
1738852330000|2025-02-06 14:32:10|325.7|325.2|325.8|325.3|325.8|325.3|325.7|325.2|0
1738852340000|2025-02-06 14:32:20|325.7||325.7||325.7||325.7||0
1738852350000|2025-02-06 14:32:30|325.6||325.6||325.7||325.6||1128
1738852420000|2025-02-06 14:33:40||325.2||325.2||325.2||325.2|68
1738852460000|2025-02-06 14:34:20|325.5|325.3|325.7|325.3|325.7|325.3|325.5|325.3|2372
1738852470000|2025-02-06 14:34:30||325.2||325.2||325.2||325.2|0
1738852480000|2025-02-06 14:34:40||325.3||325.3||325.3||325.3|0
1738852510000|2025-02-06 14:35:10|326|325.5|326|325.5|326|325.5|326|325.5|184
1738852520000|2025-02-06 14:35:20||325.6||325.6||325.6||325.6|0
1738852540000|2025-02-06 14:35:40|||||||||991
1738852550000|2025-02-06 14:35:50||325.7||325.6||325.7||325.6|610
1738852560000|2025-02-06 14:36:00|||||||||4576
1738852570000|2025-02-06 14:36:10||325.7||325.7||325.7||325.7|0
1738852580000|2025-02-06 14:36:20|326.1||326.1||326.1||326.1||68
1738852610000|2025-02-06 14:36:50|||||||||742
1738852650000|2025-02-06 14:37:30||325.8||325.7||325.8||325.7|980
1738852660000|2025-02-06 14:37:40||325.8||325.7||325.8||325.7|1
1738852670000|2025-02-06 14:37:50|326.6|326.1|326.6|326.1|326.6|326.1|326.6|326.1|330
1738852680000|2025-02-06 14:38:00|327|326.2|327|326.5|327.1|326.7|327|326.2|10989
1738852690000|2025-02-06 14:38:10|327.2|326.6|327.6|327|327.6|327|327.2|326.6|11141
1738852700000|2025-02-06 14:38:20|327.5|326.9|327.2|326.7|327.5|327|327.2|326.7|761
1738852710000|2025-02-06 14:38:30|327|326.8|327|326.8|327|326.8|327|326.8|1102
1738852720000|2025-02-06 14:38:40|327.3|326.9|327.3|326.9|327.3|326.9|327.3|326.9|128
1738852730000|2025-02-06 14:38:50|||||||||334
1738852740000|2025-02-06 14:39:00|||||||||29
1738852750000|2025-02-06 14:39:10||327||327||327||327|0
1738852760000|2025-02-06 14:39:20|327|326.8|326.6|326.4|327|326.8|326.6|326.4|631
1738852770000|2025-02-06 14:39:30|326.7||326.7||326.7||326.7||1000
1738852800000|2025-02-06 14:40:00|326.1|325.8|326.1|325.8|326.1|325.8|326.1|325.8|35
1738852820000|2025-02-06 14:40:20|||||||||706
1738852830000|2025-02-06 14:40:30|||||||||2
1738852840000|2025-02-06 14:40:40|325.9|325.7|325.5|325.3|325.9|325.7|325.5|325.3|1225
1738852850000|2025-02-06 14:40:50|325.7|325.4|325.7|325.4|325.7|325.4|325.7|325.4|327
1738852860000|2025-02-06 14:41:00|325.8||325.8||325.8||325.8||0
1738852890000|2025-02-06 14:41:30|326.1|325.5|326.8|326.4|326.8|326.4|326.1|325.5|1084
1738852900000|2025-02-06 14:41:40|326.7||326.7||326.7||326.7||0
1738852990000|2025-02-06 14:43:10|||||||||400
1738853030000|2025-02-06 14:43:50||326.5||326.5||326.5||326.5|310
1738853040000|2025-02-06 14:44:00|||||||||1
1738853060000|2025-02-06 14:44:20|326.4|326.2|326.4|326.2|326.4|326.2|326.4|326.2|1328
1738853070000|2025-02-06 14:44:30|326.2|326.1|326.4|326.1|326.4|326.1|326.2|326.1|923
1738853130000|2025-02-06 14:45:30|||||||||161
1738853140000|2025-02-06 14:45:40|326.3||326.3||326.3||326.3||0
1738853160000|2025-02-06 14:46:00|326.2|326|326.2|326|326.2|326|326.2|326|666
1738853170000|2025-02-06 14:46:10|326.1||326.2||326.2||326.1||0
1738853180000|2025-02-06 14:46:20|||||||||1
1738853200000|2025-02-06 14:46:40|326.3|326.1|326.3|326|326.3|326.1|326.3|326|488
1738853230000|2025-02-06 14:47:10|||||||||3
1738853240000|2025-02-06 14:47:20|||||||||1400
1738853270000|2025-02-06 14:47:50|||||||||667
1738853280000|2025-02-06 14:48:00||326.1||326.2||326.2||326.1|11564
1738853290000|2025-02-06 14:48:10|326.4||326.4||326.4||326.4||420
1738853340000|2025-02-06 14:49:00|326.7|326.4|327|326.6|327|326.6|326.7|326.4|1702
1738853350000|2025-02-06 14:49:10|326.9|326.5|326.8|326.5|326.9|326.5|326.8|326.5|312
1738853360000|2025-02-06 14:49:20|326.7||326.6||326.7||326.6||240
1738853370000|2025-02-06 14:49:30|||||||||961
1738853390000|2025-02-06 14:49:50||326.4||326.5||326.5||326.4|688
1738853400000|2025-02-06 14:50:00|326.5|326.4|326.2|326.1|326.5|326.4|326.2|326.1|635
1738853410000|2025-02-06 14:50:10|326.1|326|326.2|326|326.2|326|326.1|326|838
1738853420000|2025-02-06 14:50:20|326.6|326.2|326.6|326.1|326.6|326.2|326.6|326|102
1738853430000|2025-02-06 14:50:30|326.7|326|326.4|326|326.7|326|326.4|326|585
1738853450000|2025-02-06 14:50:50||326.1||326||326.1||326|0
1738853460000|2025-02-06 14:51:00|326.5|326.2|326.9|326.4|326.9|326.5|326.5|326.2|1012
1738853470000|2025-02-06 14:51:10|326.8|326.3|326.8|326.3|326.8|326.3|326.8|326.3|0
1738853480000|2025-02-06 14:51:20||326.2||326.2||326.2||326.2|13575
1738853490000|2025-02-06 14:51:30|326.7|326.3|326.5|326.1|326.7|326.3|326.5|326.1|1605
1738853500000|2025-02-06 14:51:40|326.3|326|326.3|326|326.3|326|326.3|326|0
1738853530000|2025-02-06 14:52:10|||||||||10
1738853580000|2025-02-06 14:53:00|326.6|326.1|326.6|326.2|326.6|326.2|326.6|326.1|677
1738853590000|2025-02-06 14:53:10|326.5|326.1|326.4|326.1|326.5|326.1|326.3|326.1|214
1738853610000|2025-02-06 14:53:30|||||||||2478
1738853620000|2025-02-06 14:53:40|326.3|326|326.4|326|326.4|326|326.3|326|4202
1738853630000|2025-02-06 14:53:50|||||||||135
1738853640000|2025-02-06 14:54:00|326.5|326.1|326.5|326.1|326.5|326.1|326.5|326.1|0
1738853660000|2025-02-06 14:54:20|326.6||326.5||326.6||326.5||0
1738853720000|2025-02-06 14:55:20|||||||||381
1738853730000|2025-02-06 14:55:30|||||||||925
1738853750000|2025-02-06 14:55:50|||||||||30
1738853760000|2025-02-06 14:56:00|326.6|326.3|326.8|326.3|326.8|326.3|326.6|326.2|83
1738853780000|2025-02-06 14:56:20|326.9|326.5|326.9|326.6|327|326.6|326.9|326.5|3
1738853790000|2025-02-06 14:56:30|327||327||327||327||0
1738853800000|2025-02-06 14:56:40|326.9||326.9||326.9||326.9||0
1738853850000|2025-02-06 14:57:30|327.1|326.7|327.2|326.8|327.2|326.8|327.1|326.7|1019
1738853860000|2025-02-06 14:57:40|327.1|326.5|326.5|326.1|327.1|326.5|326.5|326.1|5199
1738853870000|2025-02-06 14:57:50|326.6|326.2|326.6|326.2|326.6|326.2|326.6|326.2|420
1738853940000|2025-02-06 14:59:00|326.5|326|326.2|326|326.5|326|326.2|326|357
1738853960000|2025-02-06 14:59:20|326.1|325.9|325.9|325.8|326.1|325.9|325.9|325.8|753
1738853980000|2025-02-06 14:59:40|326.1||326.1||326.1||326.1||675
1738854000000|2025-02-06 15:00:00|326.2||326.1||326.2||326.1||0
1738854010000|2025-02-06 15:00:10|326.5|325.9|326.4|325.8|326.5|325.9|326.4|325.8|614
1738854020000|2025-02-06 15:00:20|326.3||326.3||326.3||326.3||0
1738854050000|2025-02-06 15:00:50|326.2||326.3||326.3||326.2||1304
1738854070000|2025-02-06 15:01:10|326.4|325.9|326.4|325.9|326.4|325.9|326.4|325.9|552
1738854080000|2025-02-06 15:01:20|326.3||326.3||326.3||326.3||0
1738854090000|2025-02-06 15:01:30||326||326||326||326|10
1738854100000|2025-02-06 15:01:40|326.4||326.4||326.4||326.3||325
1738854110000|2025-02-06 15:01:50|326.3||326.3||326.3||326.3||0
1738854120000|2025-02-06 15:02:00|||||||||10
1738854170000|2025-02-06 15:02:50|||||||||2000
1738854230000|2025-02-06 15:03:50|326|325.9|326.1|325.9|326.1|325.9|325.9|325.8|1957
1738854240000|2025-02-06 15:04:00|326.2|325.8|326.2|325.8|326.2|325.8|326.2|325.8|91
1738854340000|2025-02-06 15:05:40|326.8|326.3|326.9|326.5|326.9|326.6|326.8|326.3|2434
1738854370000|2025-02-06 15:06:10|327.1|326.6|327.1|326.7|327.1|326.7|327.1|326.6|600
1738854390000|2025-02-06 15:06:30|326.9|326.6|326.8|326.6|326.9|326.6|326.8|326.6|84
1738854400000|2025-02-06 15:06:40||326.5||326.5||326.5||326.5|287
1738854410000|2025-02-06 15:06:50|326.5|326.4|326.5|326.3|326.5|326.4|326.5|326.3|270
1738854440000|2025-02-06 15:07:20|326.7|326.4|326.7|326.5|326.7|326.5|326.7|326.3|539
1738854450000|2025-02-06 15:07:30||326.4||326.3||326.4||326.3|0
1738854510000|2025-02-06 15:08:30|327.1|326.4|327.1|326.7|327.1|326.7|327.1|326.4|21
1738854530000|2025-02-06 15:08:50|327.2|326.8|327.2|326.7|327.2|326.8|327.2|326.7|0
1738854540000|2025-02-06 15:09:00|327.3||327.3||327.3||327.3||0
1738854550000|2025-02-06 15:09:10|327.2|326.8|327.2|326.8|327.2|326.8|327.2|326.8|100
1738854560000|2025-02-06 15:09:20|327.1|326.7|327.1|326.7|327.1|326.7|327.1|326.7|552
1738854600000|2025-02-06 15:10:00|327||327||327||327||12
1738854620000|2025-02-06 15:10:20|326.8|326.5|326.8|326.5|326.8|326.5|326.8|326.5|671
1738854640000|2025-02-06 15:10:40|326.9|326.6|326.9|326.6|326.9|326.6|326.9|326.6|1434
1738854650000|2025-02-06 15:10:50||326.5||326.5||326.5||326.5|0
1738854660000|2025-02-06 15:11:00||326.6||326.5||326.6||326.5|0
1738854690000|2025-02-06 15:11:30|326.4|326.1|326.4|326.2|326.4|326.2|326.4|326.1|893
1738854710000|2025-02-06 15:11:50|326.2|326|326|325.7|326.2|326|326|325.7|696
1738854720000|2025-02-06 15:12:00|325.8|325.5|325.8|325.5|325.8|325.5|325.8|325.5|759
1738854730000|2025-02-06 15:12:10|325.7|325.2|325.7|325.2|325.7|325.2|325.7|325.2|22
1738854760000|2025-02-06 15:12:40|325.6||325.5||325.6||325.5||0
1738854870000|2025-02-06 15:14:30|325.7|325.4|325.7|325.4|325.7|325.4|325.7|325.4|130
1738854880000|2025-02-06 15:14:40|325.8|325.5|325.8|325.6|325.8|325.6|325.8|325.5|0
1738854900000|2025-02-06 15:15:00|325.9|325.8|326|325.8|326|325.8|325.9|325.8|744
1738854910000|2025-02-06 15:15:10|326.1||326.1||326.1||326.1||425
1738854920000|2025-02-06 15:15:20||326||326||326||326|378
1738854930000|2025-02-06 15:15:30|326|325.8|326|325.8|326|325.8|326|325.8|518
1738854950000|2025-02-06 15:15:50|325.8|325.7|325.8|325.7|325.8|325.7|325.8|325.7|3350
1738854980000|2025-02-06 15:16:20||325.6||325.6||325.6||325.6|435
1738854990000|2025-02-06 15:16:30|||||||||122
1738855030000|2025-02-06 15:17:10|326.2|325.7|326.2|325.8|326.2|325.8|326.1|325.7|1629
1738855040000|2025-02-06 15:17:20|326.1||326.2||326.2||326.1||310
1738855050000|2025-02-06 15:17:30|326.3|325.9|326.2|326|326.3|326|326.2|325.9|0
1738855070000|2025-02-06 15:17:50|326.1||326.1||326.1||326.1||295
1738855080000|2025-02-06 15:18:00|326.2||326.1||326.2||326.1||0
1738855130000|2025-02-06 15:18:50|326.3|325.8|326.1|326|326.3|326|325.9|325.8|620
1738855150000|2025-02-06 15:19:10|||||||||677
1738855160000|2025-02-06 15:19:20|326.3||326.3||326.4||326.3||134
1738855180000|2025-02-06 15:19:40|326.4||326.4||326.4||326.4||0
1738855260000|2025-02-06 15:21:00|||||||||495
1738855300000|2025-02-06 15:21:40|||||||||11
1738855320000|2025-02-06 15:22:00|326.3||326.3||326.3||326.3||0
1738855330000|2025-02-06 15:22:10|||||||||369
1738855340000|2025-02-06 15:22:20|326.1|325.9|326.1|325.9|326.1|325.9|326.1|325.9|262
1738855380000|2025-02-06 15:23:00|326.3|326.1|326.3|326.1|326.3|326.1|326.3|326.1|193
1738855400000|2025-02-06 15:23:20|326.2||326.2||326.2||326.2||0
1738855410000|2025-02-06 15:23:30||326||325.9||326||325.9|524
1738855420000|2025-02-06 15:23:40|326.3|326.1|326.3|326.1|326.3|326.1|326.3|326.1|903
1738855430000|2025-02-06 15:23:50|326.8|326.4|326.8|326.4|326.8|326.4|326.8|326.4|794
1738855440000|2025-02-06 15:24:00|326.9|326.5|326.9|326.5|326.9|326.5|326.9|326.5|6131
1738855450000|2025-02-06 15:24:10|326.8|326.4|326.7|326.4|326.8|326.4|326.7|326.4|274
1738855470000|2025-02-06 15:24:30|||||||||52
1738855480000|2025-02-06 15:24:40|326.3|326.1|326.6|326.2|326.6|326.2|326.3|326.1|741
1738855560000|2025-02-06 15:26:00|||||||||625
1738855580000|2025-02-06 15:26:20|||||||||300
1738855590000|2025-02-06 15:26:30|326.1|326|326.1|326|326.2|326|326.1|326|3937
1738855600000|2025-02-06 15:26:40|||||||||1
1738855610000|2025-02-06 15:26:50|326.2||326.2||326.2||326.2||91
1738855620000|2025-02-06 15:27:00|326|325.9|326|325.9|326|325.9|326|325.9|1033
1738855650000|2025-02-06 15:27:30|||||||||616
1738855660000|2025-02-06 15:27:40|325.9|325.6|325.6|325.3|325.9|325.6|325.6|325.3|587
1738855670000|2025-02-06 15:27:50|325.8|325.4|325.8|325.4|325.8|325.4|325.8|325.4|441
1738855720000|2025-02-06 15:28:40|325.7||325.7||325.7||325.7||15
1738855730000|2025-02-06 15:28:50|||||||||4341
1738855740000|2025-02-06 15:29:00|||||||||1000
1738855790000|2025-02-06 15:29:50|||||||||151
1738855800000|2025-02-06 15:30:00|||||||||605
1738855810000|2025-02-06 15:30:10|||||||||574
1738855820000|2025-02-06 15:30:20|||||||||2229
1738855850000|2025-02-06 15:30:50|325.6|325.5|326.1|325.7|326.1|325.7|325.6|325.5|725
1738855860000|2025-02-06 15:31:00|326.2||326.2||326.2||326.2||0
1738855870000|2025-02-06 15:31:10|||||||||79
1738855880000|2025-02-06 15:31:20||325.8||325.8||325.8||325.8|54
1738855890000|2025-02-06 15:31:30||325.9||325.8||325.9||325.8|612
1738855930000|2025-02-06 15:32:10|326.3|325.9|325.9|325.7|326.3|326|325.9|325.7|222
1738855980000|2025-02-06 15:33:00|326|325.8|326.4|326.1|326.4|326.1|326|325.8|1143
1738855990000|2025-02-06 15:33:10|||||||||478
1738856020000|2025-02-06 15:33:40|326.8|326.5|326.9|326.5|326.9|326.5|326.8|326.5|453
1738856030000|2025-02-06 15:33:50|||||||||553
1738856040000|2025-02-06 15:34:00|||||||||264
1738856050000|2025-02-06 15:34:10|||||||||372
1738856110000|2025-02-06 15:35:10|326.8||326.8||326.8||326.8||17
1738856150000|2025-02-06 15:35:50|||||||||2790
1738856160000|2025-02-06 15:36:00|326.3|326.1|326.3|326.1|326.3|326.1|326.3|326.1|208
1738856220000|2025-02-06 15:37:00|||||||||32
1738856260000|2025-02-06 15:37:40|326.2|326|326|325.9|326.2|326|326|325.9|824
1738856270000|2025-02-06 15:37:50|325.9|325.8|325.8|325.7|325.9|325.8|325.8|325.7|1041
1738856280000|2025-02-06 15:38:00|325.7|325.4|325.7|325.4|325.7|325.4|325.7|325.4|41
1738856300000|2025-02-06 15:38:20|325.8|325.5|325.8|325.5|325.8|325.5|325.8|325.5|832
1738856340000|2025-02-06 15:39:00|325.9|325.6|325.9|325.6|325.9|325.6|325.9|325.6|456
1738856350000|2025-02-06 15:39:10|||||||||1701
1738856360000|2025-02-06 15:39:20|||||||||925
1738856390000|2025-02-06 15:39:50|325.8|325.5|325.7|325.4|325.8|325.6|325.7|325.4|1716
1738856400000|2025-02-06 15:40:00|325.8|325.5|325.8|325.5|325.8|325.5|325.8|325.5|181
1738856460000|2025-02-06 15:41:00||325.6||325.5||325.6||325.5|225
1738856490000|2025-02-06 15:41:30|||||||||210
1738856580000|2025-02-06 15:43:00|||||||||10
1738856630000|2025-02-06 15:43:50||325.7||325.7||325.7||325.7|404
1738856640000|2025-02-06 15:44:00|326.1|325.8|325.9|325.7|326.1|325.8|325.9|325.7|2216
1738856650000|2025-02-06 15:44:10|325.7|325.6|325.7|325.5|325.7|325.6|325.7|325.5|879
1738856660000|2025-02-06 15:44:20|||||||||11
1738856670000|2025-02-06 15:44:30|||||||||1015
1738856680000|2025-02-06 15:44:40|325.9|325.6|326.1|325.6|326.1|325.6|325.9|325.6|1072
1738856700000|2025-02-06 15:45:00|326||326.1||326.1||326||0
1738856730000|2025-02-06 15:45:30||325.7||325.8||325.8||325.7|1000
1738856770000|2025-02-06 15:46:10|||||||||539
1738856810000|2025-02-06 15:46:50|326.4|325.9|326.1|325.8|326.4|325.9|326.1|325.8|227
1738856850000|2025-02-06 15:47:30|326.3|325.9|326.3|325.9|326.3|325.9|326.3|325.8|514
1738856880000|2025-02-06 15:48:00||326||326||326||326|559
1738856890000|2025-02-06 15:48:10|||||||||1717
1738856940000|2025-02-06 15:49:00|||||||||100
1738857010000|2025-02-06 15:50:10|326.6|326.3|326.7|326.3|326.7|326.3|326.6|326.3|738
1738857020000|2025-02-06 15:50:20|326.8||326.8||326.8||326.8||0
1738857030000|2025-02-06 15:50:30|||||||||509
1738857040000|2025-02-06 15:50:40||326.4||326.4||326.4||326.4|43
1738857060000|2025-02-06 15:51:00|||||||||635
1738857090000|2025-02-06 15:51:30|326.3|326.1|326.7|326.3|326.7|326.3|326.3|326.1|108
1738857110000|2025-02-06 15:51:50|326.8||326.8||326.8||326.8||0
1738857150000|2025-02-06 15:52:30|326.7||326.7||326.7||326.7||359
1738857330000|2025-02-06 15:55:30||326.4||326.4||326.4||326.4|0
1738857340000|2025-02-06 15:55:40|326.8|326.5|326.8|326.5|326.8|326.5|326.8|326.5|424
1738857370000|2025-02-06 15:56:10|||||||||475
1738857380000|2025-02-06 15:56:20|327|326.6|327|326.7|327|326.7|327|326.6|1025
1738857390000|2025-02-06 15:56:30|327.1|326.8|327.3|327|327.3|327|327.1|326.8|306
1738857400000|2025-02-06 15:56:40|327.2||327.3||327.3||327.2||354
1738857430000|2025-02-06 15:57:10|327.2||327.2||327.2||327.2||0
1738857440000|2025-02-06 15:57:20|327.1|326.9|327.1|326.9|327.1|326.9|327.1|326.9|87
1738857450000|2025-02-06 15:57:30|||||||||1
1738857480000|2025-02-06 15:58:00|327.3|327|327.3|327|327.4|327|327.3|327|248
1738857490000|2025-02-06 15:58:10|327.4||327.3||327.4||327.3||0
1738857500000|2025-02-06 15:58:20|327.4|327.1|327.4|327.1|327.4|327.1|327.4|327.1|0
1738857520000|2025-02-06 15:58:40|||||||||3
1738857530000|2025-02-06 15:58:50||327.2||327.2||327.2||327.2|126
1738857540000|2025-02-06 15:59:00|327.6|327.3|327.2|327|327.7|327.3|327.2|327|1575
1738857550000|2025-02-06 15:59:10|||||||||52
1738857560000|2025-02-06 15:59:20|327.3|327.1|327.3|327.1|327.3|327.1|327.3|327.1|159
1738857580000|2025-02-06 15:59:40|327.1|326.9|327.1|326.9|327.1|326.9|327.1|326.9|428
1738857600000|2025-02-06 16:00:00|327.4|327.1|327.4|327.3|327.4|327.3|327.4|327.1|627
1738857620000|2025-02-06 16:00:20|327.6||327.6||327.6||327.6||582
1738857650000|2025-02-06 16:00:50|||||||||1673
1738857720000|2025-02-06 16:02:00|327.7|327.5|327.9|327.6|327.9|327.6|327.7|327.5|1771
1738857730000|2025-02-06 16:02:10||327.7||327.7||327.7||327.7|0
1738857740000|2025-02-06 16:02:20|328|327.8|328|327.8|328|327.8|328|327.8|910
1738857770000|2025-02-06 16:02:50|||||||||947
1738857780000|2025-02-06 16:03:00|327.8|327.6|327.8|327.7|327.8|327.7|327.8|327.6|263
1738857790000|2025-02-06 16:03:10||327.6||327.6||327.6||327.6|250
1738857800000|2025-02-06 16:03:20|327.7||328||328||327.7||418
1738857830000|2025-02-06 16:03:50|||||||||300
1738857870000|2025-02-06 16:04:30|||||||||373
1738857890000|2025-02-06 16:04:50||327.7||327.7||327.7||327.7|0
1738857910000|2025-02-06 16:05:10|327.9|327.6|327.9|327.7|327.9|327.7|327.9|327.6|174
1738857920000|2025-02-06 16:05:20|328|327.8|328|327.8|328|327.8|328|327.8|57
1738857930000|2025-02-06 16:05:30||327.7||327.7||327.7||327.7|0
1738857950000|2025-02-06 16:05:50|327.9|327.6|327.6|327.4|327.9|327.6|327.6|327.4|682
1738857960000|2025-02-06 16:06:00||327.5||327.5||327.5||327.5|153
1738857990000|2025-02-06 16:06:30|327.7||327.7||327.7||327.7||555
1738858000000|2025-02-06 16:06:40|327.8|327.6|327.8|327.6|327.8|327.6|327.8|327.6|27
1738858020000|2025-02-06 16:07:00|||||||||4
1738858050000|2025-02-06 16:07:30|||||||||1820
1738858060000|2025-02-06 16:07:40|||||||||540
1738858080000|2025-02-06 16:08:00|327.7||327.7||327.7||327.7||697
1738858090000|2025-02-06 16:08:10|328|327.8|328.1|327.9|328.1|327.9|328|327.8|682
1738858100000|2025-02-06 16:08:20|327.9|327.7|327.9|327.7|327.9|327.7|327.8|327.7|324
1738858110000|2025-02-06 16:08:30|||||||||508
1738858120000|2025-02-06 16:08:40|327.8||327.9||327.9||327.8||407
1738858250000|2025-02-06 16:10:50|327.8|327.8|327.9|327.8|327.9|327.8|327.8|327.8|1075
1738858260000|2025-02-06 16:11:00|327.7|327.6|327.7|327.6|327.7|327.6|327.7|327.6|439
1738858270000|2025-02-06 16:11:10|327.8||327.8||327.8||327.8||396
1738858300000|2025-02-06 16:11:40|327|326.9|326.6|326.5|327|326.9|326.6|326.5|1358
1738858310000|2025-02-06 16:11:50|326.5|326.4|326.5|326.4|326.5|326.4|326.5|326.4|305
1738858320000|2025-02-06 16:12:00|326.6|326.1|326.4|326.1|326.6|326.1|326.4|326.1|1129
1738858330000|2025-02-06 16:12:10|||||||||2000
1738858370000|2025-02-06 16:12:50|326.3||326.3||326.3||326.2||656
1738858380000|2025-02-06 16:13:00|326.5|326.2|326.5|326.2|326.5|326.2|326.5|326.1|334
1738858390000|2025-02-06 16:13:10|||||||||907
1738858400000|2025-02-06 16:13:20|||||||||1500
1738858410000|2025-02-06 16:13:30|326.4||326.5||326.5||326.4||0
1738858420000|2025-02-06 16:13:40|326.4||326.4||326.4||326.4||0
1738858450000|2025-02-06 16:14:10|||||||||2128
1738858460000|2025-02-06 16:14:20|326.5|326.3|326.6|326.4|326.6|326.4|326.5|326.3|624
1738858470000|2025-02-06 16:14:30|||||||||153
1738858490000|2025-02-06 16:14:50|||||||||1
1738858510000|2025-02-06 16:15:10|326.6|326.3|326.7|326.4|326.7|326.4|326.6|326.3|0
1738858520000|2025-02-06 16:15:20|326.8|326.3|326.7|326.5|326.8|326.6|326.7|326.3|43
1738858530000|2025-02-06 16:15:30|326.8|326.6|326.8|326.6|326.8|326.6|326.8|326.6|0
1738858540000|2025-02-06 16:15:40|326.7|326.5|326.7|326.4|326.8|326.6|326.6|326.3|0
1738858550000|2025-02-06 16:15:50|326.6|326.3|326.8|326.4|326.8|326.4|326.6|326.3|0
1738858560000|2025-02-06 16:16:00|326.7|326.3|326.8|326.4|326.8|326.4|326.6|326.3|0
1738858570000|2025-02-06 16:16:10|326.7|326.3|326.7|326.3|326.7|326.4|326.6|326.3|0
1738858580000|2025-02-06 16:16:20|326.6|326.4|326.6|326.3|326.6|326.4|326.6|326.3|0
1738858590000|2025-02-06 16:16:30|326.7|326.4|326.7|326.4|326.7|326.4|326.6|326.4|0
1738858600000|2025-02-06 16:16:40|326.8|326.5|326.7|326.4|326.8|326.5|326.6|326.3|615
1738858610000|2025-02-06 16:16:50|326.6|326.3|326.7|326.4|326.7|326.4|326.6|326.3|0
1738858620000|2025-02-06 16:17:00|326.6|326.3|326.7|326.4|326.7|326.4|326.6|326.3|0
1738858630000|2025-02-06 16:17:10|326.6|326.3|326.7|326.4|326.7|326.4|326.6|326.3|0
1738858640000|2025-02-06 16:17:20|326.6|326.3|326.6|326.3|326.6|326.3|326.6|326.3|0
1738858650000|2025-02-06 16:17:30|326.7||326.7||326.7||326.7||0
1738858660000|2025-02-06 16:17:40|326.8|326.4|326.8|326.4|326.8|326.4|326.7|326.3|0
1738858670000|2025-02-06 16:17:50|326.7|326.3|326.6|326.3|326.7|326.4|326.6|326.3|0
1738858720000|2025-02-06 16:18:40|326.7|326.4|326.6|326.3|326.7|326.4|326.4|326.2|500
1738858750000|2025-02-06 16:19:10|326.5|326.2|326.5|326.2|326.5|326.2|326.5|326.2|0
1738858770000|2025-02-06 16:19:30|326.6|326.3|326.7|326.4|326.7|326.4|326.5|326.2|13
1738858790000|2025-02-06 16:19:50|326.6|326.3|326.6|326.3|326.6|326.3|326.6|326.3|0
1738858810000|2025-02-06 16:20:10|326.7|326.4|327.6|327.2|327.6|327.2|326.6|326.3|1682
1738858820000|2025-02-06 16:20:20|327.5|327.1|327.5|327.2|327.6|327.3|327.4|327.1|182
1738858830000|2025-02-06 16:20:30|327.4|327.1|327.5|327.3|327.5|327.3|327.4|327.1|0
1738858840000|2025-02-06 16:20:40|327.4|327.2|327.5|327.3|327.5|327.3|327.4|327.2|400
1738858850000|2025-02-06 16:20:50|327.6|327.2|327.7|327.3|327.7|327.3|327.6|327.2|0
1738858860000|2025-02-06 16:21:00|327.6|327.2|327.4|327|327.6|327.2|327.1|326.9|179
1738858870000|2025-02-06 16:21:10|327.3|327.1|327.9|327.5|327.9|327.5|327.3|327.1|159
1738858880000|2025-02-06 16:21:20|327.8|327.4|328.2|327.8|328.2|327.8|327.8|327.4|502
1738858890000|2025-02-06 16:21:30|328.1|327.7|328.1|327.8|328.4|328|328|327.7|550
1738858900000|2025-02-06 16:21:40|328|327.7|328.1|327.7|328.2|327.8|328|327.7|0
1738858930000|2025-02-06 16:22:10|328.2|327.8|328.1|327.8|328.2|327.9|328.1|327.8|10
1738858940000|2025-02-06 16:22:20|328.2|327.9|328.2|327.7|328.2|327.9|327.9|327.6|556
1738858950000|2025-02-06 16:22:30|328.1|327.6|328|327.7|328.2|327.7|327.9|327.6|0
1738858970000|2025-02-06 16:22:50|327.9|327.6|328|327.7|328|327.7|327.9|327.6|0
1738858980000|2025-02-06 16:23:00|327.9|327.6|327.9|327.6|327.9|327.6|327.9|327.6|0
1738859000000|2025-02-06 16:23:20|328|327.7|328|327.7|328|327.7|328|327.7|0
1738859010000|2025-02-06 16:23:30|328.1|327.9|328|327.7|328.1|327.9|328|327.7|0
1738859030000|2025-02-06 16:23:50|328.1|327.8|328|327.7|328.1|327.8|327.9|327.6|111
1738859040000|2025-02-06 16:24:00|328.1|327.6|328|327.7|328.1|327.7|328|327.6|0
1738859050000|2025-02-06 16:24:10|327.9|327.6|328|327.7|328|327.7|327.9|327.6|0
1738859060000|2025-02-06 16:24:20|327.9|327.6|327.9|327.6|327.9|327.6|327.9|327.6|0
1738859090000|2025-02-06 16:24:50|328|327.7|328|327.7|328|327.7|327.9|327.6|0
1738859100000|2025-02-06 16:25:00|327.9|327.6|327.7|327.3|328|327.7|327.7|327.3|260
1738859110000|2025-02-06 16:25:10|327.8|327.4|327.8|327.4|327.8|327.4|327.8|327.4|0
1738859130000|2025-02-06 16:25:30|327.7|327.3|327.7|327.3|327.7|327.3|327.7|327.3|0
1738859140000|2025-02-06 16:25:40|327.8|327.4|327.7|327.4|327.8|327.4|327.6|327.3|0
1738859160000|2025-02-06 16:26:00|327.8|327.5|327.7|327.4|327.8|327.5|327.7|327.4|1500
1738859170000|2025-02-06 16:26:10|327.8|327.5|327.8|327.6|327.8|327.6|327.6|327.4|0
1738859180000|2025-02-06 16:26:20|328|327.7|328|327.6|328.1|327.7|328|327.6|37
1738859190000|2025-02-06 16:26:30|328.1|327.7|328|327.7|328.1|327.8|327.8|327.6|0
1738859200000|2025-02-06 16:26:40|328.1|327.8|328|327.7|328.1|327.8|328|327.7|0
1738859210000|2025-02-06 16:26:50|328.1|327.8|328|327.7|328.1|327.8|328|327.7|0
1738859220000|2025-02-06 16:27:00|328.1|327.8|328.1|327.9|328.2|327.9|328|327.7|0
1738859230000|2025-02-06 16:27:10|328.2|328|328|327.7|328.2|328|328|327.7|290
1738859240000|2025-02-06 16:27:20|327.9|327.4|327.7|327.4|327.9|327.5|327.7|327.4|47
1738859250000|2025-02-06 16:27:30|327.8|327.5|328|327.6|328|327.6|327.7|327.4|514
1738859260000|2025-02-06 16:27:40|328.1|327.7|328|327.6|328.1|327.7|328|327.6|0
1738859270000|2025-02-06 16:27:50|328.1|327.7|328|327.7|328.1|327.8|328|327.7|0
1738859280000|2025-02-06 16:28:00|328.1|327.8|328.2|327.9|328.2|327.9|328|327.7|203
1738859290000|2025-02-06 16:28:10|328.3|328|328.3|328|328.3|328|328.2|327.9|196
1738859300000|2025-02-06 16:28:20|328.2|327.9|328|327.8|328.3|328|328|327.8|144
1738859310000|2025-02-06 16:28:30|327.9|327.7|328.2|327.8|328.2|327.8|327.9|327.7|0
1738859320000|2025-02-06 16:28:40|328.1|327.7|328.2|327.8|328.2|327.8|328.1|327.7|0
1738859350000|2025-02-06 16:29:10|328.1|327.7|328|327.6|328.1|327.7|327.9|327.6|0
1738859360000|2025-02-06 16:29:20|328.1|327.7|328.1|327.7|328.1|327.7|328|327.6|0
1738859370000|2025-02-06 16:29:30|328|327.6|327.9|327.6|328|327.7|327.8|327.5|6
1738859380000|2025-02-06 16:29:40|327.8|327.5|327.9|327.5|328|327.6|327.8|327.5|0
1738859390000|2025-02-06 16:29:50|327.7|327.4|328|327.5|328|327.5|327.7|327.4|19
1738915210000|2025-02-07 08:00:10|325|323|325|323.3|325|323.3|325|323|598
1738915220000|2025-02-07 08:00:20|327.9|323|327.4|324.8|329.3|325.3|327.4|323|2207
1738915230000|2025-02-07 08:00:30|327.6||328.5||328.5||327.6||0
1738915240000|2025-02-07 08:00:40|328.2|324.9|328.7|324.9|329.7|325.1|327.7|324.9|0
1738915250000|2025-02-07 08:00:50|328.5|325.1|328.6|325.1|329.5|325.1|328.1|325|308
1738915260000|2025-02-07 08:01:00|328.4|325.3|328.6|325.4|328.6|325.4|328.4|325.2|0
1738915270000|2025-02-07 08:01:10||325.6||325.7||325.8||325.6|1600
1738915280000|2025-02-07 08:01:20||325.9||326||326||325.7|0
1738915290000|2025-02-07 08:01:30||326.1||326.1||326.1||326|0
1738915320000|2025-02-07 08:02:00|||||||||9
1738915330000|2025-02-07 08:02:10|||||||||7
1738915340000|2025-02-07 08:02:20|||||||||413
1738915350000|2025-02-07 08:02:30|329||329.2||329.2||329||0
1738915360000|2025-02-07 08:02:40|329.7|326.2|329.4|326.2|329.7|326.4|329.4|326.1|10
1738915370000|2025-02-07 08:02:50|329|326.1|327.3|326.3|329|326.4|327.3|326.1|801
1738915440000|2025-02-07 08:04:00|||||||||1
1738915450000|2025-02-07 08:04:10|||||||||7
1738915460000|2025-02-07 08:04:20|||||||||175
1738915480000|2025-02-07 08:04:40|||||||||12
1738915490000|2025-02-07 08:04:50|||||||||7
1738915500000|2025-02-07 08:05:00|||||||||153
1738915510000|2025-02-07 08:05:10|||||||||12
1738915520000|2025-02-07 08:05:20|||||||||25
1738915560000|2025-02-07 08:06:00|||||||||7
1738915710000|2025-02-07 08:08:30||326.2||326.2||326.2||326.2|0
1738915730000|2025-02-07 08:08:50|327.1|326.1|326.8|326.1|327.1|326.1|326.7|326.1|346
1738915750000|2025-02-07 08:09:10|327|326.5|328.6|326.8|328.6|326.8|327|326.5|696
1738915760000|2025-02-07 08:09:20|328.5|326.9|328.5|326.9|328.5|326.9|328.5|326.9|0
1738915800000|2025-02-07 08:10:00|328.4||328.4||328.4||328.4||0
1738915810000|2025-02-07 08:10:10|328.2||328.2||328.2||328.2||0
1738915820000|2025-02-07 08:10:20|328.5||328.5||328.5||328.5||0
1738915850000|2025-02-07 08:10:50||327.1||327.2||327.2||327.1|255
1738915880000|2025-02-07 08:11:20|328.9|328.1|328.9|327.9|328.9|328.1|328.9|327.8|177
1738915900000|2025-02-07 08:11:40|329.4|328|329.5|328.2|329.9|328.2|329.4|328|0
1738915980000|2025-02-07 08:13:00|329.3||329.3||329.3||329.3||556
1738915990000|2025-02-07 08:13:10|328.2|327.1|328.4|327.2|328.9|327.2|328.2|327.1|527
1738916000000|2025-02-07 08:13:20||327.3||327.3||327.3||327.3|0
1738916040000|2025-02-07 08:14:00||327.4||327.4||327.4||327.4|0
1738916050000|2025-02-07 08:14:10||327.5||327.5||327.5||327.5|0
1738916090000|2025-02-07 08:14:50|||||||||300
1738916110000|2025-02-07 08:15:10|328.7|327.9|328.7|327.5|328.7|327.9|328.7|327.5|10
1738916120000|2025-02-07 08:15:20||327.6||327.7||327.7||327.6|0
1738916180000|2025-02-07 08:16:20|328.1|327.3|327.9|327.3|328.1|327.3|327.9|327.3|2362
1738916190000|2025-02-07 08:16:30|328.1||327.6||328.1||327.6||31
1738916200000|2025-02-07 08:16:40|327.9||327.9||327.9||327.9||90
1738916250000|2025-02-07 08:17:30|329.1|327.6|329.1|328.2|329.1|328.2|329.1|327.6|342
1738916260000|2025-02-07 08:17:40|329.8|328.3|329.8|328.7|329.8|328.7|329.6|328.3|245
1738916280000|2025-02-07 08:18:00|329.9||329.9||329.9||329.9||0
1738916300000|2025-02-07 08:18:20|329.8||329.8||329.8||329.7||0
1738916310000|2025-02-07 08:18:30||328.8||328.9||328.9||328.8|3878
1738916320000|2025-02-07 08:18:40|329.5|328.8|329.5|328.8|329.5|328.9|329.5|328.8|614
1738916330000|2025-02-07 08:18:50|329.7|328.9|329.7|328.9|329.7|328.9|329.7|328.9|0
1738916340000|2025-02-07 08:19:00|329.8||329.8||329.8||329.8||0
1738916400000|2025-02-07 08:20:00|329.7|328.2|329.3|328.2|329.7|328.2|329.3|328.2|518
1738916420000|2025-02-07 08:20:20|329.2||329.2||329.3||329.2||0
1738916440000|2025-02-07 08:20:40|||||||||28
1738916450000|2025-02-07 08:20:50|329.1||329.1||329.1||329.1||915
1738916480000|2025-02-07 08:21:20|||||||||1000
1738916510000|2025-02-07 08:21:50|||||||||15
1738916540000|2025-02-07 08:22:20|329.3||329.3||329.3||329.3||0
1738916580000|2025-02-07 08:23:00|329.2||329.2||329.2||329.2||0
1738916640000|2025-02-07 08:24:00|||||||||904
1738916670000|2025-02-07 08:24:30|||||||||250
1738916800000|2025-02-07 08:26:40|329.1|328.3|329.1|328.3|329.1|328.3|329.1|328.3|0
1738916820000|2025-02-07 08:27:00|329.6|328.4|329.6|328.7|329.6|328.7|329.6|328.4|1166
1738916830000|2025-02-07 08:27:10|||||||||500
1738916880000|2025-02-07 08:28:00|329.7|328.8|329.7|328.8|329.7|328.8|329.7|328.8|0
1738916920000|2025-02-07 08:28:40|329.6||329.6||329.6||329.6||0
1738916930000|2025-02-07 08:28:50|329.5|328.9|328.7|328.4|329.5|328.9|328.7|328.4|222
1738916940000|2025-02-07 08:29:00|329.2|328.5|329.2|328.6|329.2|328.6|329.2|328.5|116
1738916970000|2025-02-07 08:29:30|||||||||1
1738916980000|2025-02-07 08:29:40|||||||||100
1738917010000|2025-02-07 08:30:10|328.9|328.1|328.6|328.1|328.9|328.1|328.5|328.1|105
1738917020000|2025-02-07 08:30:20|328.7||328.9||328.9||328.6||15
1738917040000|2025-02-07 08:30:40|328.5||328.5||328.5||328.5||0
1738917070000|2025-02-07 08:31:10|328.3||328.5||328.5||328.3||821
1738917120000|2025-02-07 08:32:00|328.4||328.5||328.5||328.4||0
1738917140000|2025-02-07 08:32:20|328.4||328.4||328.4||328.4||0
1738917150000|2025-02-07 08:32:30|||||||||2
1738917160000|2025-02-07 08:32:40|328.5||328.5||328.5||328.5||0
1738917180000|2025-02-07 08:33:00|||||||||31
1738917200000|2025-02-07 08:33:20|328.4||328.3||328.4||328.3||0
1738917210000|2025-02-07 08:33:30|328.4||328.3||328.4||328.3||0
1738917220000|2025-02-07 08:33:40|328.1|327.4|328|327.4|328.1|327.4|328|327.4|605
1738917240000|2025-02-07 08:34:00|328.1||328.1||328.1||328.1||0
1738917250000|2025-02-07 08:34:10|328||327.9||328||327.9||0
1738917270000|2025-02-07 08:34:30|||||||||597
1738917280000|2025-02-07 08:34:40|327.7||327.7||327.7||327.7||0
1738917300000|2025-02-07 08:35:00|327.2|326.9|327.2|326.9|327.2|326.9|327.2|326.9|93
1738917310000|2025-02-07 08:35:10||326.7||326.7||326.7||326.7|0
1738917330000|2025-02-07 08:35:30|||||||||1200
1738917490000|2025-02-07 08:38:10|327.4|326.9|327.5|327.1|327.5|327.1|327.4|326.9|1091
1738917530000|2025-02-07 08:38:50|||||||||7999
1738917560000|2025-02-07 08:39:20|327.9|327.4|327.9|327.5|327.9|327.5|327.8|327.4|100
1738917570000|2025-02-07 08:39:30|327.8|327.6|327.8|327.4|327.8|327.6|327.8|327.4|2783
1738917580000|2025-02-07 08:39:40|327.9||327.9||327.9||327.9||0
1738917610000|2025-02-07 08:40:10|327.4|326.8|327.4|326.8|327.4|326.8|327.4|326.8|84
1738917620000|2025-02-07 08:40:20|326.8|326.7|326.8|326.1|326.8|326.7|326.8|326.1|555
1738917630000|2025-02-07 08:40:30|326.6|326.3|326.6|325.7|326.6|326.3|326.6|325.7|5
1738917650000|2025-02-07 08:40:50|326.5|325.9|326.7|325.8|326.7|325.9|326.5|325.8|233
1738917670000|2025-02-07 08:41:10|||||||||1500
1738917780000|2025-02-07 08:43:00|326.5||326.5||326.5||326.5||158
1738917830000|2025-02-07 08:43:50|327.2|326.5|327.2|326.4|327.2|326.5|327.2|326.4|473
1738917840000|2025-02-07 08:44:00|||||||||9
1738918040000|2025-02-07 08:47:20||326.5||326.5||326.5||326.5|0
1738918080000|2025-02-07 08:48:00|326.8|326.3|327|326.3|327|326.3|326.8|326.3|36
1738918090000|2025-02-07 08:48:10|326.7||327||327||326.7||72
1738918170000|2025-02-07 08:49:30|327.1||327.1||327.1||327.1||0
1738918190000|2025-02-07 08:49:50|||||||||36
1738918240000|2025-02-07 08:50:40|326.8||326.8||326.8||326.8||0
1738918250000|2025-02-07 08:50:50|326.7|326.2|326.7|326.2|326.7|326.2|326.7|326.2|4564
1738918300000|2025-02-07 08:51:40|325.7|324.7|326.1|325.5|326.1|325.5|325.7|324.7|503
1738918310000|2025-02-07 08:51:50||325.6||325.6||325.6||325.6|0
1738918370000|2025-02-07 08:52:50|||||||||1599
1738918450000|2025-02-07 08:54:10|325.9|325.5|325.9|325.5|325.9|325.5|325.9|325.5|83
1738918480000|2025-02-07 08:54:40|325.8|324.8|325.8|325.4|325.8|325.4|325.6|324.8|284
1738918500000|2025-02-07 08:55:00|325.9|325.2|325.6|325.5|325.9|325.5|325.5|325.2|3899
1738918510000|2025-02-07 08:55:10|325.9||325.9||325.9||325.9||0
1738918530000|2025-02-07 08:55:30|||||||||15000
1738918540000|2025-02-07 08:55:40|||||||||15000
1738918580000|2025-02-07 08:56:20|325.8|325.2|325.3|324.8|325.8|325.2|325.3|324.8|130
1738918600000|2025-02-07 08:56:40|325.1||325.1||325.1||325.1||24
1738918610000|2025-02-07 08:56:50|325.3||325.3||325.3||325.3||0
1738918690000|2025-02-07 08:58:10|||||||||2001
1738918700000|2025-02-07 08:58:20|||||||||113
1738918750000|2025-02-07 08:59:10|325.1|324.6|325.1|324.6|325.1|324.6|325.1|324.6|1063
1738918760000|2025-02-07 08:59:20|||||||||1530
1738918830000|2025-02-07 09:00:30|||||||||100
1738918940000|2025-02-07 09:02:20|325||325||325||325||0
1738918960000|2025-02-07 09:02:40|324.8|324.3|324.6|324.3|324.8|324.3|324.6|324.3|300
1738918980000|2025-02-07 09:03:00|324.7|324.5|324.7|324.6|324.7|324.6|324.7|324.5|344
1738918990000|2025-02-07 09:03:10|||||||||74
1738919000000|2025-02-07 09:03:20|324.6|324.5|324.7|324|324.7|324.5|324.6|323.8|552
1738919010000|2025-02-07 09:03:30|324.6||324.6||324.6||324.6||493
1738919020000|2025-02-07 09:03:40|324.7|324.1|324.7|324.1|324.7|324.1|324.7|324.1|198
1738919080000|2025-02-07 09:04:40|||||||||3776
1738919090000|2025-02-07 09:04:50|325.1|324.6|325.8|325.3|325.8|325.3|325.1|324.6|1300
1738919100000|2025-02-07 09:05:00|326.1|325.4|326.1|325.8|326.1|325.8|326.1|325.4|2869
1738919110000|2025-02-07 09:05:10|326.7|325.9|326.7|326.1|326.7|326.1|326.7|325.9|298
1738919120000|2025-02-07 09:05:20|327||326.9||327||326.9||0
1738919150000|2025-02-07 09:05:50|||||||||1000
1738919160000|2025-02-07 09:06:00|326.8|325.8|326.5|325.8|326.8|325.8|326.5|325.8|68
1738919180000|2025-02-07 09:06:20|326.7||326.7||326.7||326.7||0
1738919210000|2025-02-07 09:06:50|326.4|325.7|326.2|325.9|326.6|325.9|326.2|325.7|1342
1738919220000|2025-02-07 09:07:00||325.7||325.7||325.7||325.7|389
1738919310000|2025-02-07 09:08:30|||||||||25
1738919340000|2025-02-07 09:09:00|||||||||400
1738919350000|2025-02-07 09:09:10|||||||||693
1738919360000|2025-02-07 09:09:20|325.9|325.4|325.9|325.4|325.9|325.4|325.9|325.4|352
1738919370000|2025-02-07 09:09:30|325.7|325.1|325.5|324.9|325.7|325.1|325.3|324.9|523
1738919380000|2025-02-07 09:09:40|325.6||325.6||325.6||325.6||0
1738919440000|2025-02-07 09:10:40||325||325||325||325|0
1738919450000|2025-02-07 09:10:50||325.1||325.1||325.1||325.1|0
1738919460000|2025-02-07 09:11:00||324.9||324.9||324.9||324.9|0
1738919550000|2025-02-07 09:12:30|||||||||442
1738919640000|2025-02-07 09:14:00|325.3|324.4|325.3|324.4|325.3|324.4|325.3|324.4|42
1738919650000|2025-02-07 09:14:10||324.9||324.9||324.9||324.9|667
1738919660000|2025-02-07 09:14:20|325.5||325.5||325.5||325.5||0
1738919700000|2025-02-07 09:15:00|325.6||325.6||325.6||325.6||0
1738919760000|2025-02-07 09:16:00|||||||||1178
1738919800000|2025-02-07 09:16:40||325||325||325||325|625
1738919830000|2025-02-07 09:17:10|324.9|324.5|324.9|324.3|324.9|324.6|324.9|324.3|649
1738919840000|2025-02-07 09:17:20|324|323.6|324.5|324|324.9|324.2|324|323.6|159
1738919850000|2025-02-07 09:17:30|||||||||1532
1738919860000|2025-02-07 09:17:40|324.9|324.3|324.9|324.4|324.9|324.4|324.9|324.3|203
1738919910000|2025-02-07 09:18:30|324.5|324|324.5|324|324.5|324|324.5|324|1300
1738919920000|2025-02-07 09:18:40||324.1||324.1||324.1||324.1|0
1738919930000|2025-02-07 09:18:50|||||||||12269
1738919940000|2025-02-07 09:19:00|324.2|324.2|324.2|323.3|324.2|324.2|324.2|323.3|443
1738919950000|2025-02-07 09:19:10|324|323.4|324|323.4|324|323.4|324|323.4|0
1738919960000|2025-02-07 09:19:20|323.7||324||324||323.7||419
1738920000000|2025-02-07 09:20:00||323.5||323.5||323.5||323.5|15356
1738920010000|2025-02-07 09:20:10|324.3|323.6|324.1|323.6|324.3|323.6|324.1|323.6|390
1738920030000|2025-02-07 09:20:30||323.8||323.8||323.9||323.8|37
1738920070000|2025-02-07 09:21:10|324|323.6|324|323.6|324|323.7|323.9|323.5|1114
1738920080000|2025-02-07 09:21:20|323.8|323.7|323.8|323.6|323.8|323.7|323.8|323.6|1007
1738920120000|2025-02-07 09:22:00|323.7|323.5|323.7|323.5|323.7|323.6|323.6|323.5|531
1738920180000|2025-02-07 09:23:00|323.6|322.9|323.6|322.7|323.6|322.9|323.6|322.7|359
1738920200000|2025-02-07 09:23:20||322.6||322.6||322.6||322.6|0
1738920220000|2025-02-07 09:23:40|323.1|322.4|323.1|322.4|323.1|322.4|323.1|322.4|0
1738920230000|2025-02-07 09:23:50||322.5||322.4||322.5||322.4|2154
1738920250000|2025-02-07 09:24:10|||||||||1540
1738920260000|2025-02-07 09:24:20|||||||||1200
1738920290000|2025-02-07 09:24:50|323.6|323.2|323.9|323.4|323.9|323.4|323.6|323.2|1379
1738920380000|2025-02-07 09:26:20|||||||||820
1738920410000|2025-02-07 09:26:50|323.8||323.9||323.9||323.8||1370
1738920420000|2025-02-07 09:27:00|323.8|323|323.8|323.1|323.8|323.1|323.8|323|1384
1738920450000|2025-02-07 09:27:30|323.9||323.9||323.9||323.9||0
1738920480000|2025-02-07 09:28:00|323.6||323.6||323.6||323.6||0
1738920500000|2025-02-07 09:28:20|323.9||323.6||323.9||323.6||0
1738920510000|2025-02-07 09:28:30|323.9||323.8||323.9||323.8||0
1738920520000|2025-02-07 09:28:40|323.5|323.2|323.9|323.2|323.9|323.2|323.5|323.2|492
1738920540000|2025-02-07 09:29:00|323.7|323.7|324.1|323.8|324.2|323.8|323.7|323.7|1078
1738920550000|2025-02-07 09:29:10|324|324|324|323.8|324|324|324|323.8|95
1738920560000|2025-02-07 09:29:20|324.2|323.9|324.2|324|324.2|324|324.2|323.9|101
1738920570000|2025-02-07 09:29:30|325|324.4|325|324.4|325|324.4|325|324.4|229
1738920580000|2025-02-07 09:29:40|324.8|324.6|325|324.6|325|324.6|324.8|324.6|74
1738920590000|2025-02-07 09:29:50|||||||||1300
1738920600000|2025-02-07 09:30:00||324.5||324.4||324.5||324.4|524
1738920610000|2025-02-07 09:30:10|||||||||8
1738920660000|2025-02-07 09:31:00|324.9||324.9||325||324.9||732
1738920670000|2025-02-07 09:31:10|325||324.9||325||324.9||0
1738920680000|2025-02-07 09:31:20|325|324.5|325|324.5|325|324.5|325|324.5|0
1738920720000|2025-02-07 09:32:00|324.9||324.9||324.9||324.9||0
1738920730000|2025-02-07 09:32:10|325||324.9||325||324.9||0
1738920740000|2025-02-07 09:32:20|325||324.9||325||324.9||0
1738920750000|2025-02-07 09:32:30|325||324.9||325||324.9||0
1738920760000|2025-02-07 09:32:40|325||325||325||325||900
1738920780000|2025-02-07 09:33:00|324.9|324.7|324.9|324.5|324.9|324.7|324.9|324.5|279
1738920790000|2025-02-07 09:33:10|324.7||324.7||324.7||324.7||583
1738920830000|2025-02-07 09:33:50|325||325||325||325||507
1738920840000|2025-02-07 09:34:00||324.6||324.6||324.6||324.6|0
1738920910000|2025-02-07 09:35:10|||||||||12
1738920970000|2025-02-07 09:36:10|||||||||125
1738921010000|2025-02-07 09:36:50|||||||||348
1738921110000|2025-02-07 09:38:30|325.7|325.3|325.7|325.3|325.7|325.3|325.7|325.3|475
1738921120000|2025-02-07 09:38:40|325.6|325.4|325.7|325.4|325.7|325.4|325.6|325.4|252
1738921140000|2025-02-07 09:39:00|||||||||40
1738921200000|2025-02-07 09:40:00|325.4|325.1|325.4|325.1|325.4|325.1|325.4|325.1|1161
1738921210000|2025-02-07 09:40:10|325.3|325.2|325.3|324.8|325.3|325.2|325.3|324.8|952
1738921310000|2025-02-07 09:41:50|325.6|325.1|325.6|325.1|325.6|325.1|325.6|325.1|103
1738921320000|2025-02-07 09:42:00||325||325||325||325|0
1738921430000|2025-02-07 09:43:50|325|324.7|325.6|324.8|325.6|324.8|325|324.7|8
1738921440000|2025-02-07 09:44:00|325.5||325.5||325.5||325.5||0
1738921490000|2025-02-07 09:44:50|325.4||325.4||325.4||325.4||3059
1738921690000|2025-02-07 09:48:10|325.3||325.3||325.3||325.3||776
1738921700000|2025-02-07 09:48:20|325.5|325.1|326|325.4|326|325.4|325.5|325.1|1763
1738921710000|2025-02-07 09:48:30||325.7||325.7||325.7||325.7|0
1738921720000|2025-02-07 09:48:40||325.5||325.5||325.5||325.5|283
1738921880000|2025-02-07 09:51:20||325.6||325.6||325.6||325.6|0
1738921900000|2025-02-07 09:51:40||325.7||325.7||325.7||325.7|0
1738921920000|2025-02-07 09:52:00|326.8|326.2|327|326.3|327|326.3|326.8|326.2|772
1738921940000|2025-02-07 09:52:20||326.4||326.4||326.4||326.4|0
1738921960000|2025-02-07 09:52:40|||||||||308
1738922000000|2025-02-07 09:53:20|326.9||326.9||326.9||326.9||0
1738922010000|2025-02-07 09:53:30|||||||||192
1738922060000|2025-02-07 09:54:20|326.7|326.3|326.7|326.3|326.7|326.3|326.7|326.3|439
1738922070000|2025-02-07 09:54:30|||||||||32
1738922080000|2025-02-07 09:54:40||326.2||326.3||326.3||326.2|584
1738922130000|2025-02-07 09:55:30|||||||||344
1738922140000|2025-02-07 09:55:40|326.5|326|326.6|326|326.6|326|326.5|326|684
1738922180000|2025-02-07 09:56:20|||||||||667
1738922190000|2025-02-07 09:56:30||326.1||326.1||326.1||326.1|0
1738922290000|2025-02-07 09:58:10|326.8|326.3|326.8|326.3|326.8|326.3|326.8|326.3|649
1738922360000|2025-02-07 09:59:20|326.9|326.5|326.9|326.6|326.9|326.6|326.9|326.5|168
1738922380000|2025-02-07 09:59:40|327.2|326.8|327.2|326.9|327.2|326.9|327.2|326.8|3
1738922390000|2025-02-07 09:59:50|327.1|327|327.2|327|327.2|327|327.1|327|92
1738922410000|2025-02-07 10:00:10|327.1|326.9|327.1|326.9|327.1|326.9|327.1|326.9|1069
1738922420000|2025-02-07 10:00:20|326.9|326.6|326.9|326.6|326.9|326.6|326.9|326.6|379
1738922530000|2025-02-07 10:02:10|||||||||438
1738922550000|2025-02-07 10:02:30|326.6|326.4|326.7|326.4|326.7|326.4|326.6|326.4|2199
1738922560000|2025-02-07 10:02:40|326.6||326.7||326.7||326.6||0
1738922590000|2025-02-07 10:03:10|||||||||46
1738922600000|2025-02-07 10:03:20|||||||||5
1738922630000|2025-02-07 10:03:50|326.6||326.7||326.7||326.6||1845
1738922660000|2025-02-07 10:04:20|326.6|326.5|326.6|326.5|326.6|326.5|326.6|326.5|1112
1738922670000|2025-02-07 10:04:30|326.5|326.4|326.5|326.4|326.5|326.4|326.5|326.4|182
1738922710000|2025-02-07 10:05:10||326.3||326.3||326.3||326.3|391
1738922740000|2025-02-07 10:05:40|||||||||3302
1738922750000|2025-02-07 10:05:50|||||||||2500
1738922800000|2025-02-07 10:06:40|326.8|326.4|326.8|326.4|326.8|326.4|326.7|326.3|472
1738922820000|2025-02-07 10:07:00|||||||||78
1738922830000|2025-02-07 10:07:10|||||||||776
1738922840000|2025-02-07 10:07:20|||||||||50
1738922850000|2025-02-07 10:07:30|326.9|326.8|327.6|326.9|327.6|326.9|326.9|326.8|220
1738922880000|2025-02-07 10:08:00|327.8|327.1|327.8|327.2|327.8|327.2|327.8|327.1|10
1738922890000|2025-02-07 10:08:10|328.1|327.4|327.8|327.2|328.1|327.6|327.8|327.2|225
1738922900000|2025-02-07 10:08:20|327.7||327.7||327.7||327.7||0
1738922910000|2025-02-07 10:08:30||327.4||327.4||327.4||327.4|0
1738922920000|2025-02-07 10:08:40|327.5|327.2|327.5|327.2|327.5|327.2|327.5|327.1|429
1738922930000|2025-02-07 10:08:50|327.6||327.6||327.6||327.6||0
1738922940000|2025-02-07 10:09:00|327.5||327.5||327.5||327.5||0
1738922990000|2025-02-07 10:09:50|||||||||1
1738923050000|2025-02-07 10:10:50|328|327.3|328|327.3|328|327.3|328|327.3|135
1738923130000|2025-02-07 10:12:10|327.9||327.8||327.9||327.8||1528
1738923140000|2025-02-07 10:12:20|327.6|327.2|327.6|327.2|327.6|327.2|327.6|327.2|1
1738923160000|2025-02-07 10:12:40|327.4|327.1|327.4|327.2|327.4|327.2|327.4|327.1|236
1738923170000|2025-02-07 10:12:50|||||||||549
1738923180000|2025-02-07 10:13:00|||||||||1517
1738923200000|2025-02-07 10:13:20|||||||||131
1738923210000|2025-02-07 10:13:30||327.1||327.1||327.1||327.1|0
1738923240000|2025-02-07 10:14:00|327.8|327.4|328.1|327.5|328.1|327.5|327.8|327.4|724
1738923250000|2025-02-07 10:14:10|||||||||1
1738923260000|2025-02-07 10:14:20||327.6||327.6||327.6||327.6|0
1738923370000|2025-02-07 10:16:10|328.7|327.7|328.4|328|328.7|328|328.3|327.7|797
1738923380000|2025-02-07 10:16:20|328.5||328.5||328.5||328.5||0
1738923390000|2025-02-07 10:16:30|328.4||328.4||328.4||328.4||0
1738923400000|2025-02-07 10:16:40|328.5||328.5||328.5||328.5||0
1738923410000|2025-02-07 10:16:50|328.4||328.4||328.4||328.4||0
1738923420000|2025-02-07 10:17:00|328.5||328.5||328.5||328.5||0
1738923440000|2025-02-07 10:17:20|328.7||328.7||328.7||328.7||0
1738923450000|2025-02-07 10:17:30|328.5||328.5||328.5||328.5||0
1738923460000|2025-02-07 10:17:40|328.6||328.6||328.6||328.6||0
1738923470000|2025-02-07 10:17:50|328.7||328.7||328.7||328.7||0
1738923490000|2025-02-07 10:18:10|328.5||328.5||328.7||328.5||735
1738923510000|2025-02-07 10:18:30|||||||||1525
1738923540000|2025-02-07 10:19:00|328.8|328.2|328.8|328.2|328.8|328.2|328.8|328.2|81
1738923580000|2025-02-07 10:19:40|329.3|328.7|329.3|328.7|329.3|328.7|329.3|328.7|278
1738923590000|2025-02-07 10:19:50|||||||||1549
1738923610000|2025-02-07 10:20:10|328.6|328.1|328.6|328.1|328.6|328.1|328.6|328.1|52
1738923620000|2025-02-07 10:20:20|||||||||526
1738923740000|2025-02-07 10:22:20|328.5|327.8|328.4|327.8|328.5|327.8|328.4|327.8|532
1738923890000|2025-02-07 10:24:50||327.9||327.9||327.9||327.9|0
1738923950000|2025-02-07 10:25:50|328|327.7|328|327.7|328|327.7|328|327.7|626
1738923960000|2025-02-07 10:26:00|||||||||38
1738923990000|2025-02-07 10:26:30|||||||||33
1738924020000|2025-02-07 10:27:00|||||||||575
1738924050000|2025-02-07 10:27:30|||||||||15
1738924070000|2025-02-07 10:27:50|||||||||15
1738924140000|2025-02-07 10:29:00|||||||||224
1738924160000|2025-02-07 10:29:20|327.9|327.2|328|327.2|328|327.2|327.9|327.2|61
1738924180000|2025-02-07 10:29:40||327.1||327.1||327.1||327.1|0
1738924190000|2025-02-07 10:29:50|327.9|327.2|327.9|327.3|327.9|327.3|327.9|327.2|0
1738924200000|2025-02-07 10:30:00|||||||||2
1738924220000|2025-02-07 10:30:20|327.7||327.7||327.7||327.7||85
1738924230000|2025-02-07 10:30:30|327.8||327.8||327.8||327.8||0
1738924270000|2025-02-07 10:31:10|||||||||773
1738924290000|2025-02-07 10:31:30|327.7|326.8|327.7|327.4|327.7|327.4|327.7|326.8|2500
1738924330000|2025-02-07 10:32:10||327.5||327.4||327.5||327.4|36
1738924370000|2025-02-07 10:32:50|327.9||327.9||327.9||327.9||185
1738924420000|2025-02-07 10:33:40|328.2|327.5|328.2|327.5|328.2|327.5|328.2|327.5|0
1738924540000|2025-02-07 10:35:40|327.9||327.9||327.9||327.9||0
1738924560000|2025-02-07 10:36:00|||||||||154
1738924570000|2025-02-07 10:36:10||327.6||327.6||327.6||327.6|635
1738924580000|2025-02-07 10:36:20|327.8|327.5|327.8|327.5|327.8|327.5|327.8|327.5|415
1738924590000|2025-02-07 10:36:30|327.5|327.4|327.6|327.1|327.6|327.4|327.5|327.1|890
1738924650000|2025-02-07 10:37:30|||||||||1
1738924750000|2025-02-07 10:39:10|||||||||153
1738924800000|2025-02-07 10:40:00||327.2||327.2||327.2||327.2|0
1738924820000|2025-02-07 10:40:20|||||||||1648
1738924920000|2025-02-07 10:42:00|327.9|327.3|327.9|327.3|327.9|327.3|327.9|327.3|363
1738924930000|2025-02-07 10:42:10||327.4||327.4||327.4||327.4|0
1738924980000|2025-02-07 10:43:00|||||||||2500
1738925050000|2025-02-07 10:44:10|||||||||244
1738925110000|2025-02-07 10:45:10|||||||||500
1738925180000|2025-02-07 10:46:20|327.7||327.7||327.7||327.7||783
1738925190000|2025-02-07 10:46:30|327.9|327.6|328.2|327.9|328.2|327.9|327.9|327.6|275
1738925270000|2025-02-07 10:47:50|328|328|328.2|327.6|328.2|328|328|327.6|223
1738925300000|2025-02-07 10:48:20|328.1||328.1||328.1||328.1||0
1738925330000|2025-02-07 10:48:50|328.2||328.2||328.2||328.2||0
1738925470000|2025-02-07 10:51:10|328.1||328.1||328.1||328.1||773
1738925490000|2025-02-07 10:51:30|328||328||328||328||78
1738925560000|2025-02-07 10:52:40|||||||||1375
1738925640000|2025-02-07 10:54:00||327.7||327.7||327.7||327.7|127
1738925730000|2025-02-07 10:55:30|||||||||10
1738925750000|2025-02-07 10:55:50|||||||||716
1738925820000|2025-02-07 10:57:00|327.9||327.9||327.9||327.9||394
1738925840000|2025-02-07 10:57:20||327.8||327.8||327.8||327.8|591
1738925850000|2025-02-07 10:57:30|327.8|327.2|327.8|327.2|327.8|327.2|327.8|327.2|505
1738925880000|2025-02-07 10:58:00|327.7||327.7||327.7||327.7||303
1738925920000|2025-02-07 10:58:40|||||||||99
1738925970000|2025-02-07 10:59:30|||||||||16
1738926000000|2025-02-07 11:00:00||327.4||327.4||327.4||327.4|0
1738926010000|2025-02-07 11:00:10|||||||||250
1738926020000|2025-02-07 11:00:20|327.6|327.2|327.6|327.2|327.6|327.2|327.6|327.2|44
1738926050000|2025-02-07 11:00:50|||||||||205
1738926060000|2025-02-07 11:01:00|||||||||771
1738926170000|2025-02-07 11:02:50||327.3||327.2||327.3||327.2|40
1738926220000|2025-02-07 11:03:40|||||||||165
1738926260000|2025-02-07 11:04:20|327.5||327.5||327.5||327.5||0
1738926330000|2025-02-07 11:05:30|327.4|327|327|326.6|327.4|327|327|326.6|551
1738926420000|2025-02-07 11:07:00|326.9||326.9||326.9||326.9||761
1738926430000|2025-02-07 11:07:10|326.8|326.2|326.8|326.5|326.8|326.5|326.8|326.2|3260
1738926500000|2025-02-07 11:08:20|326.7||326.7||326.7||326.7||0
1738926510000|2025-02-07 11:08:30||326.2||326.2||326.2||326.2|0
1738926600000|2025-02-07 11:10:00||326.5||326.5||326.5||326.5|0
1738926640000|2025-02-07 11:10:40|||||||||139
1738926660000|2025-02-07 11:11:00|||||||||9017
1738926680000|2025-02-07 11:11:20|||||||||1141
1738926740000|2025-02-07 11:12:20|326.5|326.1|326.5|326.1|326.5|326.1|326.5|326.1|39
1738926770000|2025-02-07 11:12:50|||||||||4
1738926830000|2025-02-07 11:13:50|||||||||1000
1738926850000|2025-02-07 11:14:10|326.8|326.5|327|326.7|327|326.7|326.8|326.5|718
1738926880000|2025-02-07 11:14:40|326.8|326.8|327|326.5|327|326.8|326.8|326.5|779
1738926970000|2025-02-07 11:16:10|||||||||1620
1738927130000|2025-02-07 11:18:50|326.8|326.1|326.5|326.2|326.8|326.2|326.5|326.1|614
1738927170000|2025-02-07 11:19:30|||||||||232
1738927200000|2025-02-07 11:20:00|||||||||205
1738927210000|2025-02-07 11:20:10|326.3|325.9|326.2|325.9|326.3|325.9|326.2|325.9|173
1738927270000|2025-02-07 11:21:10|||||||||599
1738927310000|2025-02-07 11:21:50|326|325.5|326|325.5|326|325.5|326|325.5|562
1738927330000|2025-02-07 11:22:10||325.6||325.6||325.6||325.6|184
1738927360000|2025-02-07 11:22:40||325.5||325.5||325.5||325.5|0
1738927380000|2025-02-07 11:23:00||325.6||325.6||325.6||325.6|226
1738927410000|2025-02-07 11:23:30||325.5||325.5||325.5||325.5|0
1738927500000|2025-02-07 11:25:00|326.3|326|326.3|326|326.3|326|326.3|326|1056
1738927510000|2025-02-07 11:25:10|326|325.8|326|325.8|326|325.8|326|325.8|0
1738927530000|2025-02-07 11:25:30|326.3|325.9|326.3|325.9|326.3|325.9|326.3|325.9|207
1738927550000|2025-02-07 11:25:50|||||||||105
1738927560000|2025-02-07 11:26:00|||||||||105
1738927590000|2025-02-07 11:26:30|||||||||707
1738927610000|2025-02-07 11:26:50|326.2||326.2||326.2||326.2||0
1738927670000|2025-02-07 11:27:50|||||||||4697
1738927680000|2025-02-07 11:28:00|326.3||326.3||326.3||326.3||55
1738927850000|2025-02-07 11:30:50|325.9|325.6|326.2|325.8|326.2|325.8|325.9|325.6|577
1738927860000|2025-02-07 11:31:00||325.7||325.7||325.7||325.7|0
1738927880000|2025-02-07 11:31:20||325.6||325.6||325.6||325.6|0
1738927930000|2025-02-07 11:32:10|325.8||325.8||325.8||325.8||79
1738927950000|2025-02-07 11:32:30|||||||||3074
1738927970000|2025-02-07 11:32:50|325.7||325.8||325.8||325.7||0
1738928010000|2025-02-07 11:33:30||325.5||325.5||325.5||325.5|7
1738928070000|2025-02-07 11:34:30|326.2|325.9|326.4|326.1|326.4|326.1|326.2|325.9|294
1738928080000|2025-02-07 11:34:40|326.7|326.4|327.1|326.5|327.1|326.5|326.7|326.4|466
1738928150000|2025-02-07 11:35:50||326.7||326.7||326.7||326.7|0
1738928170000|2025-02-07 11:36:10|327||327||327||327||0
1738928190000|2025-02-07 11:36:30|||||||||15
1738928220000|2025-02-07 11:37:00|327.1|326.9|327.2|326.9|327.2|326.9|327.1|326.9|42
1738928340000|2025-02-07 11:39:00|||||||||31
1738928350000|2025-02-07 11:39:10|327|327|327|326.7|327|327|327|326.7|714
1738928360000|2025-02-07 11:39:20|326.8||326.8||326.8||326.8||0
1738928400000|2025-02-07 11:40:00|326.7|326.5|326.7|326.5|326.7|326.5|326.7|326.5|880
1738928410000|2025-02-07 11:40:10|326.6|326.1|326.6|326.1|326.6|326.1|326.6|326.1|830
1738928430000|2025-02-07 11:40:30|326.5||326.5||326.5||326.5||0
1738928460000|2025-02-07 11:41:00||326.2||326.2||326.2||326.2|0
1738928520000|2025-02-07 11:42:00|326.4|326.1|326.4|326.1|326.4|326.1|326.4|326.1|73
1738928560000|2025-02-07 11:42:40|||||||||1134
1738928570000|2025-02-07 11:42:50|||||||||78
1738928590000|2025-02-07 11:43:10|||||||||74
1738928790000|2025-02-07 11:46:30||326.2||326.2||326.2||326.2|0
1738928800000|2025-02-07 11:46:40|||||||||152
1738928820000|2025-02-07 11:47:00|||||||||72
1738928850000|2025-02-07 11:47:30|||||||||78
1738928860000|2025-02-07 11:47:40|||||||||55
1738928870000|2025-02-07 11:47:50|||||||||289
1738928880000|2025-02-07 11:48:00|326.5|326.4|326.6|326.5|326.6|326.5|326.5|326.4|627
1738928890000|2025-02-07 11:48:10|326.9|326.6|326.9|326.6|326.9|326.6|326.9|326.6|230
1738928900000|2025-02-07 11:48:20|327.2|326.7|327.2|326.7|327.2|326.7|327.2|326.7|415
1738928910000|2025-02-07 11:48:30||326.6||326.6||326.6||326.6|0
1738928960000|2025-02-07 11:49:20||326.7||326.7||326.7||326.7|0
1738929060000|2025-02-07 11:51:00|||||||||219
1738929070000|2025-02-07 11:51:10|327.1||327.1||327.1||327.1||0
1738929130000|2025-02-07 11:52:10|||||||||50
1738929310000|2025-02-07 11:55:10|||||||||31
1738929330000|2025-02-07 11:55:30|||||||||737
1738929470000|2025-02-07 11:57:50|||||||||124
1738929500000|2025-02-07 11:58:20|327.4|327.1|327.4|327.1|327.4|327.1|327.4|327.1|160
1738929520000|2025-02-07 11:58:40|327.3|326.9|327.3|326.9|327.3|326.9|327.3|326.9|451
1738929530000|2025-02-07 11:58:50|326.9|326.6|326.9|326.6|326.9|326.6|326.9|326.6|831
1738929540000|2025-02-07 11:59:00||326.7||326.7||326.7||326.7|298
1738929550000|2025-02-07 11:59:10||326.8||326.8||326.8||326.6|784
1738929560000|2025-02-07 11:59:20|||||||||364
1738929570000|2025-02-07 11:59:30||326.6||326.7||326.7||326.6|86
1738929580000|2025-02-07 11:59:40|326.8|326.6|326.8|326.6|326.8|326.6|326.8|326.6|186
1738929600000|2025-02-07 12:00:00|326.6|326.5|326.6|326.5|326.6|326.5|326.6|326.5|364
1738929620000|2025-02-07 12:00:20|326.7||326.7||326.7||326.7||0
1738929720000|2025-02-07 12:02:00||326.6||326.6||326.6||326.6|0
1738929740000|2025-02-07 12:02:20|||||||||211
1738929770000|2025-02-07 12:02:50|||||||||1
1738929810000|2025-02-07 12:03:30|326.8||326.8||326.8||326.8||302
1738929850000|2025-02-07 12:04:10|327|326.9|327.1|326.8|327.1|326.9|327|326.8|212
1738929860000|2025-02-07 12:04:20|327.2||327.2||327.2||327.1||0
1738930000000|2025-02-07 12:06:40|||||||||212
1738930050000|2025-02-07 12:07:30|327.1||327.2||327.2||327.1||14
1738930160000|2025-02-07 12:09:20|327.3|327.1|327.3|326.8|327.3|327.1|327.3|326.8|578
1738930180000|2025-02-07 12:09:40|327.2||327.2||327.2||327.2||81
1738930200000|2025-02-07 12:10:00|327.3||327.3||327.3||327.3||127
1738930280000|2025-02-07 12:11:20||326.9||326.9||326.9||326.9|324
1738930380000|2025-02-07 12:13:00|327.4|327.1|327.4|327.2|327.4|327.2|327.4|327.1|62
1738930400000|2025-02-07 12:13:20|328.3|327.6|328.3|327.6|328.3|327.6|328.3|327.6|65
1738930410000|2025-02-07 12:13:30|327.7|327.2|327.7|327.2|327.7|327.2|327.7|327.2|358
1738930420000|2025-02-07 12:13:40|327.8||327.7||327.8||327.5||136
1738930430000|2025-02-07 12:13:50|||||||||71
1738930460000|2025-02-07 12:14:20|||||||||134
1738930720000|2025-02-07 12:18:40||327.3||327.3||327.3||327.3|65
1738930750000|2025-02-07 12:19:10|327.9|327.6|328.1|327.6|328.2|327.6|327.9|327.6|556
1738930760000|2025-02-07 12:19:20|328||328||328||328||0
1738930770000|2025-02-07 12:19:30|328.1||328.1||328.1||328.1||196
1738930800000|2025-02-07 12:20:00|327.9|327.5|328|327.5|328|327.5|327.9|327.5|1203
1738930810000|2025-02-07 12:20:10|327.9|327.6|327.9|327.6|327.9|327.6|327.9|327.6|0
1738930820000|2025-02-07 12:20:20|327.5|327.5|327.5|327.2|327.5|327.5|327.5|327.2|131
1738930830000|2025-02-07 12:20:30|327.7||327.7||327.7||327.7||0
1738930860000|2025-02-07 12:21:00||327.3||327.3||327.3||327.3|0
1738930880000|2025-02-07 12:21:20|327.8||327.8||327.8||327.8||0
1738930960000|2025-02-07 12:22:40|327.9|327.5|328.1|327.5|328.1|327.5|327.9|327.5|26
1738930970000|2025-02-07 12:22:50||327.6||327.5||327.6||327.5|333
1738930990000|2025-02-07 12:23:10|||||||||47
1738931160000|2025-02-07 12:26:00|||||||||300
1738931200000|2025-02-07 12:26:40||327.6||327.6||327.6||327.6|0
1738931220000|2025-02-07 12:27:00||327.7||327.7||327.7||327.7|0
1738931270000|2025-02-07 12:27:50|328|327.8|328|327.8|328|327.8|328|327.8|183
1738931280000|2025-02-07 12:28:00|||||||||413
1738931290000|2025-02-07 12:28:10|328.3|328|328.3|328|328.3|328|328.3|328|76
1738931300000|2025-02-07 12:28:20|||||||||112
1738931310000|2025-02-07 12:28:30|328.6|328.1|328.6|328.2|328.6|328.2|328.6|328.1|171
1738931350000|2025-02-07 12:29:10||328.3||328.3||328.3||328.3|0
1738931360000|2025-02-07 12:29:20|||||||||2000
1738931390000|2025-02-07 12:29:50|328.5|328.1|328.5|328.1|328.6|328.1|328.5|328.1|2204
1738931400000|2025-02-07 12:30:00|||||||||1558
1738931510000|2025-02-07 12:31:50|||||||||300
1738931520000|2025-02-07 12:32:00|328.3|328|328.5|328|328.5|328|328.3|328|638
1738931550000|2025-02-07 12:32:30|328.3||328.3||328.3||328.3||0
1738931560000|2025-02-07 12:32:40|||||||||482
1738931610000|2025-02-07 12:33:30|||||||||667
1738931640000|2025-02-07 12:34:00|328.5|328.1|328.5|328.2|328.5|328.2|328.5|328.1|58
1738931660000|2025-02-07 12:34:20|||||||||1000
1738931910000|2025-02-07 12:38:30|328.2|328.3|328.2|328|328.2|328.3|328.2|328|340
1738931920000|2025-02-07 12:38:40|328.3||328.3||328.3||328.3||367
1738931940000|2025-02-07 12:39:00|328.2||328.2||328.2||328.2||0
1738931950000|2025-02-07 12:39:10|||||||||150
1738931990000|2025-02-07 12:39:50|||||||||166
1738932000000|2025-02-07 12:40:00|||||||||100
1738932010000|2025-02-07 12:40:10|328|327.7|327.6|327.2|328|327.7|327.6|327.2|1572
1738932020000|2025-02-07 12:40:20|327.7||327.7||327.7||327.7||0
1738932210000|2025-02-07 12:43:30|327|326.8|327.7|327.4|327.7|327.4|327|326.8|2500
1738932220000|2025-02-07 12:43:40||327.6||327.4||327.6||327.4|659
1738932260000|2025-02-07 12:44:20|||||||||449
1738932310000|2025-02-07 12:45:10|||||||||332
1738932370000|2025-02-07 12:46:10|328.2|327.8|328.2|327.8|328.2|327.8|328.2|327.8|340
1738932380000|2025-02-07 12:46:20|328.6|328|328.6|328.2|328.6|328.2|328.6|328|320
1738932390000|2025-02-07 12:46:30|||||||||156
1738932400000|2025-02-07 12:46:40||328.3||328.3||328.3||328.3|0
1738932460000|2025-02-07 12:47:40|328.5|328.5|328.6|328.4|328.6|328.5|328.5|328.4|1458
1738932470000|2025-02-07 12:47:50||328.5||328.5||328.5||328.5|0
1738932480000|2025-02-07 12:48:00|328.8||328.8||328.8||328.8||62
1738932490000|2025-02-07 12:48:10||328.6||328.6||328.6||328.6|70
1738932540000|2025-02-07 12:49:00|328.9|328.7|328.9|328.7|328.9|328.7|328.8|328.7|402
1738932550000|2025-02-07 12:49:10|||||||||80
1738932560000|2025-02-07 12:49:20|329.1||329.1||329.1||329.1||86
1738932570000|2025-02-07 12:49:30|||||||||38
1738932630000|2025-02-07 12:50:30|||||||||1630
1738932690000|2025-02-07 12:51:30|||||||||245
1738932780000|2025-02-07 12:53:00|329|328.6|328.9|328.6|329|328.6|328.9|328.6|500
1738932800000|2025-02-07 12:53:20|328.4|328.3|328.4|328.3|328.4|328.3|328.4|328.3|589
1738932810000|2025-02-07 12:53:30||328.2||328.2||328.2||328.2|34
1738932820000|2025-02-07 12:53:40|||||||||1
1738932870000|2025-02-07 12:54:30|||||||||650
1738932940000|2025-02-07 12:55:40|328.3|328.1|328.3|328.1|328.3|328.1|328.3|328.1|304
1738932960000|2025-02-07 12:56:00|329|328.2|328.9|328.4|329|328.4|328.9|328.2|58
1738933020000|2025-02-07 12:57:00|328.8|328.6|328.7|328.4|328.8|328.6|328.7|328.4|27
1738933040000|2025-02-07 12:57:20|||||||||159
1738933070000|2025-02-07 12:57:50||328.1||328.1||328.1||328.1|286
1738933120000|2025-02-07 12:58:40|328.8||328.8||328.8||328.8||0
1738933180000|2025-02-07 12:59:40|329.1|328.7|329.1|328.7|329.1|328.7|329.1|328.7|370
1738933210000|2025-02-07 13:00:10|328.9||328.9||328.9||328.9||270
1738933320000|2025-02-07 13:02:00|||||||||120
1738933330000|2025-02-07 13:02:10|||||||||200
1738933340000|2025-02-07 13:02:20|329.1|328.8|329.1|328.8|329.1|328.8|329.1|328.8|239
1738933520000|2025-02-07 13:05:20|329||329||329||329||6
1738933530000|2025-02-07 13:05:30|328.8|328.4|328.8|328.4|328.9|328.4|328.8|328.4|690
1738933540000|2025-02-07 13:05:40|328.9||328.9||328.9||328.9||0
1738933620000|2025-02-07 13:07:00|||||||||30
1738933630000|2025-02-07 13:07:10|||||||||2
1738933810000|2025-02-07 13:10:10||328.6||328.4||328.6||328.4|380
1738933940000|2025-02-07 13:12:20|||||||||380
1738933970000|2025-02-07 13:12:50|328.8||328.8||328.8||328.8||651
1738934010000|2025-02-07 13:13:30||328.5||328.5||328.5||328.5|0
1738934020000|2025-02-07 13:13:40||328.6||328.6||328.6||328.6|101
1738934050000|2025-02-07 13:14:10|||||||||2
1738934060000|2025-02-07 13:14:20|328.9|328.7|328.9|328.7|328.9|328.7|328.9|328.7|249
1738934100000|2025-02-07 13:15:00|||||||||149
1738934180000|2025-02-07 13:16:20||328.8||328.8||328.8||328.8|39
1738934190000|2025-02-07 13:16:30|||||||||339
1738934200000|2025-02-07 13:16:40|329.1|328.9|329.1|328.9|329.1|328.9|329.1|328.9|375
1738934230000|2025-02-07 13:17:10|||||||||1119
1738934240000|2025-02-07 13:17:20|329|328.7|329|328.7|329|328.7|329|328.7|174
1738934290000|2025-02-07 13:18:10|328.3|327.8|328.3|327.8|328.3|327.8|328.3|327.8|601
1738934370000|2025-02-07 13:19:30|328.2||328.2||328.2||328.2||5
1738934380000|2025-02-07 13:19:40|328||328||328||328||0
1738934390000|2025-02-07 13:19:50|327.8|327.2|327.7|327.2|327.8|327.2|327.7|327.2|3058
1738934450000|2025-02-07 13:20:50|327.5|326.8|327|326.5|327.5|326.8|327|326.5|350
1738934470000|2025-02-07 13:21:10|327.1|326.8|327.1|326.9|327.1|326.9|327.1|326.8|956
1738934500000|2025-02-07 13:21:40|327.2|327|327.2|327|327.2|327|327.1|326.9|1461
1738934620000|2025-02-07 13:23:40|327.1|327.1|327.2|326.6|327.3|327.1|327.1|326.5|1268
1738934630000|2025-02-07 13:23:50|327.3|326.7|327.2|326.7|327.3|326.7|327.2|326.7|0
1738934660000|2025-02-07 13:24:20|327.3||327.3||327.3||327.3||2745
1738934680000|2025-02-07 13:24:40|||||||||13
1738934710000|2025-02-07 13:25:10|326.9|326.2|326.7|326.3|326.9|326.3|326.7|326.2|326
1738934720000|2025-02-07 13:25:20|326.9||326.9||326.9||326.9||384
1738934740000|2025-02-07 13:25:40|||||||||12
1738934810000|2025-02-07 13:26:50|||||||||2
1738934840000|2025-02-07 13:27:20|326.8||326.8||326.8||326.8||165
1738934880000|2025-02-07 13:28:00|||||||||2
1738934900000|2025-02-07 13:28:20|326.5||326.9||326.9||326.5||1488
1738934930000|2025-02-07 13:28:50|||||||||1488
1738934980000|2025-02-07 13:29:40|327.2|326.4|327.2|326.3|327.2|326.4|327.2|326.3|449
1738934990000|2025-02-07 13:29:50||326.4||326.4||326.4||326.4|613
1738935000000|2025-02-07 13:30:00|327.5|326.5|328.7|327.6|328.7|327.6|327.5|326.5|2100
1738935010000|2025-02-07 13:30:10|329.9|327.7|329.5|327.6|329.9|328.8|328|327.1|6459
1738935020000|2025-02-07 13:30:20|329.7|327.8|328.7|327.1|329.7|327.8|328.7|327|1570
1738935030000|2025-02-07 13:30:30||327.2||327.2||327.2||327.2|0
1738935050000|2025-02-07 13:30:50|327.8|326.4|327.8|326.5|327.8|326.5|327.8|326.4|881
1738935060000|2025-02-07 13:31:00||326.7||326.5||326.7||326.5|0
1738935090000|2025-02-07 13:31:30|327|325.6|327|325.6|327|325.6|327|325.6|149
1738935100000|2025-02-07 13:31:40|326.9||326.9||326.9||326.9||0
1738935110000|2025-02-07 13:31:50|326.8||326.8||326.8||326.8||0
1738935120000|2025-02-07 13:32:00|326.7|323.5|325.3|323.5|326.7|323.5|325.3|323.5|81
1738935130000|2025-02-07 13:32:10||322.4||323.9||323.9||322.4|0
1738935150000|2025-02-07 13:32:30|325.2||325.2||325.2||325.2||0
1738935170000|2025-02-07 13:32:50|325|324.1|325|324.1|325|324.1|325|324.1|144
1738935180000|2025-02-07 13:33:00||324.2||324.2||324.2||324.2|0
1738935190000|2025-02-07 13:33:10||324.3||324.3||324.3||324.3|1000
1738935220000|2025-02-07 13:33:40|324.5|324.5|324.5|324.2|324.5|324.6|324.5|324.2|1512
1738935230000|2025-02-07 13:33:50|324.4|324.4|324.5|324.2|324.5|324.4|324.4|324.2|87
1738935260000|2025-02-07 13:34:20|324.8|324.7|324.8|324.7|324.8|324.7|324.8|324.7|154
1738935270000|2025-02-07 13:34:30|325.3||325.3||325.3||325.3||220
1738935290000|2025-02-07 13:34:50|324.9|324|324.9|324|324.9|324|324.9|324|372
1738935300000|2025-02-07 13:35:00|324.8|324.1|324.8|324.1|324.8|324.1|324.8|324.1|0
1738935310000|2025-02-07 13:35:10||324.2||324.2||324.2||324.2|0
1738935320000|2025-02-07 13:35:20|324.9|324.5|326.1|325.7|326.1|325.9|324.8|324.5|1545
1738935330000|2025-02-07 13:35:30|325.9|325.3|325.8|325.3|325.9|325.3|325.7|325.3|371
1738935350000|2025-02-07 13:35:50|||||||||475
1738935360000|2025-02-07 13:36:00|325.7|325|325.5|325|325.7|325|325.5|325|276
1738935550000|2025-02-07 13:39:10|325.8|325.3|325.8|325.3|325.8|325.3|325.8|325.3|389
1738935610000|2025-02-07 13:40:10|325.1|324.9|325.5|325.1|325.5|325.1|325.1|324.9|932
1738935670000|2025-02-07 13:41:10|325.1|324.6|325|324.6|325.1|324.6|325|324.6|24
1738935680000|2025-02-07 13:41:20|325.1||325.1||325.1||325.1||0
1738935710000|2025-02-07 13:41:50|324.9||324.9||324.9||324.9||56
1738935750000|2025-02-07 13:42:30|||||||||4499
1738935770000|2025-02-07 13:42:50|325.1|325|325.4|325|325.4|325|325.1|325|648
1738935840000|2025-02-07 13:44:00||325.1||325.1||325.1||325.1|301
1738935850000|2025-02-07 13:44:10||324.7||324.9||324.9||324.7|33
1738935960000|2025-02-07 13:46:00|325.2|324.7|325.1|324.6|325.2|324.7|325.1|324.6|288
1738935970000|2025-02-07 13:46:10|325||325.1||325.1||325||839
1738936030000|2025-02-07 13:47:10|||||||||1500
1738936070000|2025-02-07 13:47:50|324.8|324.5|324.8|324.5|324.8|324.5|324.8|324.5|214
1738936110000|2025-02-07 13:48:30|||||||||100
1738936140000|2025-02-07 13:49:00|324.7||324.7||324.7||324.7||184
1738936160000|2025-02-07 13:49:20|324.6|324.1|324.6|324.1|324.6|324.1|324.6|324.1|42
1738936210000|2025-02-07 13:50:10|324.5|324.5|324.7|324.5|324.7|324.5|324.5|324.5|832
1738936220000|2025-02-07 13:50:20|324.8|324.6|324.8|324.2|324.8|324.6|324.7|324.2|409
1738936230000|2025-02-07 13:50:30||324.3||324.3||324.3||324.3|0
1738936280000|2025-02-07 13:51:20||324.5||324.5||324.5||324.5|0
1738936310000|2025-02-07 13:51:50|324.7||324.7||324.7||324.7||135
1738936320000|2025-02-07 13:52:00|324.8||324.8||324.8||324.8||0
1738936370000|2025-02-07 13:52:50|325|324.8|325|324.8|325|324.8|325|324.8|692
1738936660000|2025-02-07 13:57:40|325.1|324.9|325.1|324.9|325.1|324.9|325.1|324.9|265
1738936740000|2025-02-07 13:59:00|325.7|325.4|325.7|325.4|325.7|325.4|325.7|325.4|425
1738936750000|2025-02-07 13:59:10|326||326||326||326||4
1738936760000|2025-02-07 13:59:20|||||||||5668
1738936810000|2025-02-07 14:00:10|||||||||143
1738936820000|2025-02-07 14:00:20|325.9||325.9||325.9||325.9||0
1738936830000|2025-02-07 14:00:30|326||325.9||326||325.9||0
1738936840000|2025-02-07 14:00:40|325.6|325.2|325.2|324.8|325.6|325.2|325.2|324.8|426
1738936860000|2025-02-07 14:01:00|325.3|324.4|325.3|324.8|325.3|324.8|325.3|324.4|539
1738936870000|2025-02-07 14:01:10|||||||||73
1738936880000|2025-02-07 14:01:20|325.4||325.4||325.4||325.4||0
1738936950000|2025-02-07 14:02:30|||||||||130
1738936970000|2025-02-07 14:02:50|325.2||325.2||325.2||325.2||667
1738937060000|2025-02-07 14:04:20|325|324.4|324.8|324.4|325|324.4|324.8|324.4|508
1738937070000|2025-02-07 14:04:30|324.7|323.9|324.6|323.9|324.7|323.9|324.6|323.9|216
1738937090000|2025-02-07 14:04:50||324.2||324.2||324.2||324.2|0
1738937130000|2025-02-07 14:05:30|324.7||324.7||324.7||324.7||4018
1738937160000|2025-02-07 14:06:00||323.9||324.2||324.2||323.9|0
1738937220000|2025-02-07 14:07:00||324.3||324.2||324.3||324.2|41
1738937250000|2025-02-07 14:07:30|324.6||324.6||324.6||324.6||44
1738937270000|2025-02-07 14:07:50|324.4||324.4||324.4||324.4||0
1738937290000|2025-02-07 14:08:10|||||||||3308
1738937310000|2025-02-07 14:08:30|||||||||500
1738937320000|2025-02-07 14:08:40|324.5|324.3|324.6|324.3|324.6|324.3|324.5|324.3|329
1738937430000|2025-02-07 14:10:30||324.2||324.2||324.2||324.2|352
1738937460000|2025-02-07 14:11:00|324.4|324|324.6|324|324.6|324.1|324.4|324|66
1738937500000|2025-02-07 14:11:40|324.4||324.6||324.6||324.4||0
1738937520000|2025-02-07 14:12:00|324.4||324.4||324.4||324.4||0
1738937580000|2025-02-07 14:13:00|324.5|324.2|324.5|324.2|324.5|324.2|324.5|324.2|231
1738937590000|2025-02-07 14:13:10|324.6||324.6||324.6||324.6||0
1738937600000|2025-02-07 14:13:20|||||||||320
1738937670000|2025-02-07 14:14:30|324.9|324.5|324.9|324.5|324.9|324.5|324.9|324.2|1534
1738937680000|2025-02-07 14:14:40|324.8||324.9||324.9||324.8||13
1738937790000|2025-02-07 14:16:30|324.8||324.8||324.8||324.8||168
1738937800000|2025-02-07 14:16:40|324.7|324.2|324.7|324.2|324.7|324.2|324.7|324.2|230
1738937810000|2025-02-07 14:16:50||323.7||323.8||323.8||323.7|0
1738937910000|2025-02-07 14:18:30|324.8|324|324.8|324|324.8|324|324.8|324|598
1738937920000|2025-02-07 14:18:40||323.8||323.8||323.8||323.8|0
1738937930000|2025-02-07 14:18:50|324.7||324.8||324.8||324.7||78
1738938000000|2025-02-07 14:20:00||324.2||324.2||324.2||324.2|0
1738938190000|2025-02-07 14:23:10||324.5||324.5||324.5||324.5|444
1738938200000|2025-02-07 14:23:20||324.7||324.5||324.7||324.5|5
1738938430000|2025-02-07 14:27:10|324.7||324.7||324.7||324.7||148
1738938450000|2025-02-07 14:27:30|324.8|324.7|324.8|324.7|324.8|324.7|324.8|324.7|1182
1738938460000|2025-02-07 14:27:40|324.9||324.9||324.9||324.9||666
1738938600000|2025-02-07 14:30:00|325|324.9|325.4|325.2|325.4|325.2|325|324.9|823
1738938610000|2025-02-07 14:30:10|||||||||278
1738938660000|2025-02-07 14:31:00|325.2|324.9|324.8|324.6|325.2|324.9|324.8|324.6|1625
1738938670000|2025-02-07 14:31:10|325||325||325||325||317
1738938730000|2025-02-07 14:32:10|324.9||325||325||324.9||164
1738938760000|2025-02-07 14:32:40|324.8||324.8||324.8||324.8||0
1738938800000|2025-02-07 14:33:20|325|324.7|325|324.7|325|324.7|325|324.7|408
1738938960000|2025-02-07 14:36:00|325.1|324.9|325.2|325|325.2|325|325.1|324.9|924
1738938990000|2025-02-07 14:36:30|||||||||2567
1738939000000|2025-02-07 14:36:40|325.3|325.1|325.3|325.1|325.3|325.1|325.3|325.1|311
1738939020000|2025-02-07 14:37:00|325.5||325.4||325.5||325.4||603
1738939030000|2025-02-07 14:37:10||325.2||325.2||325.2||325.2|438
1738939090000|2025-02-07 14:38:10|||||||||77
1738939100000|2025-02-07 14:38:20|||||||||75
1738939130000|2025-02-07 14:38:50|||||||||226
1738939140000|2025-02-07 14:39:00|325.6||325.4||325.6||325.3||1192
1738939170000|2025-02-07 14:39:30|325.2|325|325.2|325|325.2|325|325.2|325|461
1738939180000|2025-02-07 14:39:40|325|324.9|325|324.7|325|324.9|325|324.7|628
1738939240000|2025-02-07 14:40:40|||||||||1173
1738939260000|2025-02-07 14:41:00|324.7|324.1|324.8|324.2|324.8|324.2|324.7|324.1|201
1738939270000|2025-02-07 14:41:10|324.7|324.4|324.8|324.6|324.8|324.6|324.7|324.4|728
1738939320000|2025-02-07 14:42:00|324.7|324.5|324.7|324.5|324.7|324.5|324.7|324.5|24
1738939380000|2025-02-07 14:43:00|||||||||120
1738939390000|2025-02-07 14:43:10|324.6|324.2|324.6|324.2|324.6|324.2|324.6|324.2|566
1738939400000|2025-02-07 14:43:20|||||||||20
1738939470000|2025-02-07 14:44:30||324.3||324.3||324.3||324.3|73
1738939490000|2025-02-07 14:44:50|||||||||1161
1738939510000|2025-02-07 14:45:10|324.7|324.5|324.8|324.5|324.8|324.6|324.7|324.5|480
1738939560000|2025-02-07 14:46:00|324.9|324.6|324.9|324.6|324.9|324.6|324.9|324.6|378
1738939570000|2025-02-07 14:46:10|325.3|325.1|325.9|325.3|325.9|325.3|325.3|325.1|1373
1738939580000|2025-02-07 14:46:20|326|325.4|326|325.4|326|325.4|326|325.4|0
1738939600000|2025-02-07 14:46:40|326.2|325.5|326.2|325.5|326.2|325.5|326.2|325.5|0
1738939610000|2025-02-07 14:46:50|326.3|325.6|326.4|325.6|326.4|325.6|326.3|325.6|0
1738939640000|2025-02-07 14:47:20|326.3||326.3||326.3||326.3||0
1738939670000|2025-02-07 14:47:50|326.2|325.7|326.2|325.7|326.2|325.7|326.2|325.7|667
1738939680000|2025-02-07 14:48:00||325.8||325.8||325.8||325.8|0
1738939690000|2025-02-07 14:48:10|||||||||157
1738939710000|2025-02-07 14:48:30|326.3|326|326.3|326.1|326.3|326.1|326.3|326|159
1738939720000|2025-02-07 14:48:40|326.5|326.2|326.5|326.2|326.5|326.2|326.5|326.2|355
1738939800000|2025-02-07 14:50:00|||||||||773
1738939810000|2025-02-07 14:50:10|||||||||170
1738939820000|2025-02-07 14:50:20|||||||||1817
1738939870000|2025-02-07 14:51:10|326.3|326.1|326.3|326.1|326.3|326.1|326.3|326.1|3544
1738939880000|2025-02-07 14:51:20|326.1|326|326.4|326.1|326.4|326.1|326.1|326|441
1738939920000|2025-02-07 14:52:00|326.5|326.3|326.6|326.4|326.6|326.4|326.5|326.3|1222
1738939930000|2025-02-07 14:52:10|326.7|326.6|326.7|326.6|326.7|326.6|326.7|326.6|438
1738939940000|2025-02-07 14:52:20|326.9||326.9||326.9||326.9||497
1738939950000|2025-02-07 14:52:30|327|326.7|327.5|327|327.5|327|327|326.7|432
1738939960000|2025-02-07 14:52:40|327.3||327.4||327.4||327.3||667
1738939980000|2025-02-07 14:53:00|327.5|327.1|327.5|327.2|327.5|327.2|327.5|327.1|0
1738940140000|2025-02-07 14:55:40|||||||||1532
1738940230000|2025-02-07 14:57:10|||||||||316
1738940240000|2025-02-07 14:57:20|||||||||151
1738940270000|2025-02-07 14:57:50|||||||||5963
1738940340000|2025-02-07 14:59:00|327.6|327.4|327.6|327.4|327.6|327.4|327.6|327.4|56
1738940360000|2025-02-07 14:59:20|327.8|327.5|327.8|327.5|327.8|327.5|327.8|327.5|1
1738940370000|2025-02-07 14:59:30|||||||||45
1738940380000|2025-02-07 14:59:40||327.6||327.6||327.6||327.6|0
1738940390000|2025-02-07 14:59:50|328|327.7|328|327.7|328|327.7|328|327.7|189
1738940400000|2025-02-07 15:00:00|327.1|326.3|327.1|326.3|327.1|326.3|327.1|326.3|562
1738940450000|2025-02-07 15:00:50|327|326.2|326.2|325.8|327|326.2|326.1|325.7|173
1738940470000|2025-02-07 15:01:10|326|325.7|326|325.5|326|325.7|326|325.5|287
1738940490000|2025-02-07 15:01:30|325.9||325.9||325.9||325.9||0
1738940510000|2025-02-07 15:01:50|325.8||325.8||325.8||325.8||0
1738940520000|2025-02-07 15:02:00|325.7|325.3|325.4|325|325.7|325.3|325.4|325|1171
1738940530000|2025-02-07 15:02:10|325.2|324.7|325.2|324.7|325.2|324.7|325.2|324.7|23
1738940540000|2025-02-07 15:02:20|325.1||325.1||325.1||325.1||0
1738940560000|2025-02-07 15:02:40|324.8|324.1|324.8|324.1|324.8|324.1|324.8|324.1|532
1738940570000|2025-02-07 15:02:50|324.6|323.9|324.8|324.3|324.8|324.3|324.6|323.9|336
1738940580000|2025-02-07 15:03:00||324.4||324.4||324.4||324.4|326
1738940600000|2025-02-07 15:03:20|325|324.7|325.1|324.8|325.1|324.8|325|324.7|887
1738940630000|2025-02-07 15:03:50|324.9||324.9||324.9||324.9||0
1738940640000|2025-02-07 15:04:00|325.1||325.1||325.1||325.1||1064
1738940650000|2025-02-07 15:04:10|324.9|324.2|324.9|324.2|324.9|324.2|324.9|324.2|25
1738940690000|2025-02-07 15:04:50||324.3||324.3||324.3||324.3|0
1738940710000|2025-02-07 15:05:10|324.8|324.1|324.3|323.5|324.8|324.1|324.3|323.5|951
1738940720000|2025-02-07 15:05:20||323||323.6||323.6||323|0
1738940730000|2025-02-07 15:05:30||323.2||323.2||323.2||323.2|0
1738940740000|2025-02-07 15:05:40|324.4|323.6|324.3|324.1|324.4|324.1|324.3|323.6|382
1738940750000|2025-02-07 15:05:50|324.4||324.4||324.4||324.4||387
1738940770000|2025-02-07 15:06:10|324.2|323.7|324.2|323.7|324.2|323.7|324.2|323.7|153
1738940780000|2025-02-07 15:06:20|324.1|323.3|324.1|323.3|324.1|323.3|324|323.3|783
1738940800000|2025-02-07 15:06:40|324|323.2|324|323.2|324|323.2|324|323.2|0
1738940810000|2025-02-07 15:06:50||323.3||323.3||323.3||323.3|50
1738940850000|2025-02-07 15:07:30||323.4||323.3||323.4||323.3|0
1738940860000|2025-02-07 15:07:40|324.2|323.4|324.2|323.8|324.2|323.8|324.2|323.4|454
1738940900000|2025-02-07 15:08:20|324.4|324|324.4|324|324.4|324|324.4|324|1
1738940910000|2025-02-07 15:08:30|||||||||7
1738940980000|2025-02-07 15:09:40|324.3||324.3||324.3||324.3||0
1738940990000|2025-02-07 15:09:50|||||||||667
1738941070000|2025-02-07 15:11:10|324.4|324.1|324.4|324.1|324.4|324.1|324.4|324.1|258
1738941080000|2025-02-07 15:11:20|325|324.4|325|324.5|325|324.5|325|324.4|1399
1738941130000|2025-02-07 15:12:10|324.9||324.9||324.9||324.9||667
1738941150000|2025-02-07 15:12:30|324.7|324.4|324.8|324.4|324.8|324.4|324.7|324.4|586
1738941190000|2025-02-07 15:13:10|||||||||2
1738941300000|2025-02-07 15:15:00|324.6|324.5|324.5|324.1|324.6|324.5|324.5|324.1|711
1738941310000|2025-02-07 15:15:10|324.3|324|324.3|323.9|324.3|324|324.3|323.9|774
1738941320000|2025-02-07 15:15:20|324.2|323.8|324.2|323.8|324.3|323.8|324.2|323.8|15
1738941350000|2025-02-07 15:15:50|||||||||700
1738941360000|2025-02-07 15:16:00|324|323.6|324|323.6|324|323.6|324|323.6|220
1738941410000|2025-02-07 15:16:50|323.8||323.8||323.8||323.8||0
1738941420000|2025-02-07 15:17:00|324.2|323.9|324.2|323.8|324.2|323.9|324.2|323.7|20
1738941430000|2025-02-07 15:17:10|324.1|323.7|324.1|323.7|324.1|323.7|324.1|323.7|0
1738941450000|2025-02-07 15:17:30|||||||||664
1738941500000|2025-02-07 15:18:20|||||||||353
1738941510000|2025-02-07 15:18:30|||||||||1672
1738941530000|2025-02-07 15:18:50|||||||||672
1738941540000|2025-02-07 15:19:00||323.8||323.8||323.8||323.8|0
1738941560000|2025-02-07 15:19:20||323.9||323.8||323.9||323.8|206
1738941580000|2025-02-07 15:19:40|324.7|324.2|324.7|324.2|324.7|324.2|324.7|324.2|320
1738941600000|2025-02-07 15:20:00||324.3||324.3||324.3||324.3|0
1738941670000|2025-02-07 15:21:10|||||||||100
1738941770000|2025-02-07 15:22:50|||||||||600
1738941790000|2025-02-07 15:23:10||324.4||324.4||324.4||324.4|793
1738941800000|2025-02-07 15:23:20|324.6||324.6||324.6||324.6||34398
1738941810000|2025-02-07 15:23:30|324.8|324.5|324.8|324.5|324.8|324.5|324.8|324.5|842
1738941880000|2025-02-07 15:24:40|||||||||36
1738941910000|2025-02-07 15:25:10|324.9|324.8|325.1|324.8|325.1|324.8|324.9|324.8|1395
1738941920000|2025-02-07 15:25:20|325.2|324.9|325.4|324.9|325.4|324.9|325.2|324.9|847
1738941930000|2025-02-07 15:25:30|325.3|325|325.5|325.2|325.7|325.2|325.3|325|0
1738941940000|2025-02-07 15:25:40|325.2|325|325.6|325.2|325.6|325.2|325.2|325|244
1738941990000|2025-02-07 15:26:30|325.5|325.3|325.5|325.3|325.5|325.3|325.5|325.3|0
1738942010000|2025-02-07 15:26:50|||||||||184
1738942030000|2025-02-07 15:27:10|325.7|325.4|325.7|325.4|325.7|325.4|325.7|325.4|754
1738942040000|2025-02-07 15:27:20|325.8|325.5|325.8|325.5|325.8|325.5|325.8|325.5|499
1738942060000|2025-02-07 15:27:40||325.6||325.6||325.6||325.6|24
1738942070000|2025-02-07 15:27:50||325.7||325.7||325.7||325.7|17
1738942080000|2025-02-07 15:28:00||325.6||325.6||325.6||325.6|450
1738942100000|2025-02-07 15:28:20|325.7|325.7|325.8|325.6|325.8|325.7|325.7|325.6|25
1738942110000|2025-02-07 15:28:30|||||||||399
1738942120000|2025-02-07 15:28:40|325.7|325.5|325.8|325.5|325.8|325.5|325.7|325.5|497
1738942160000|2025-02-07 15:29:20|325.7||325.7||325.7||325.7||0
1738942170000|2025-02-07 15:29:30|325.6||325.8||325.8||325.6||305
1738942180000|2025-02-07 15:29:40|325.7||325.8||325.8||325.7||0
1738942270000|2025-02-07 15:31:10|||||||||2
1738942350000|2025-02-07 15:32:30|326.5|326.1|327|326.6|327|326.6|326.5|326.1|2383
1738942360000|2025-02-07 15:32:40|327.1|326.7|327.3|327|327.3|327|327.1|326.7|73
1738942380000|2025-02-07 15:33:00|327.4||327.5||327.5||327.4||0
1738942390000|2025-02-07 15:33:10||327.1||327.1||327.1||327.1|0
1738942430000|2025-02-07 15:33:50|||||||||1
1738942570000|2025-02-07 15:36:10|327.7|327.3|327.7|327.4|327.7|327.4|327.7|327.3|1435
1738942620000|2025-02-07 15:37:00|327.6|327.3|327.9|327.3|327.9|327.3|327.5|327.3|2129
1738942680000|2025-02-07 15:38:00|327.8||327.8||327.8||327.8||0
1738942700000|2025-02-07 15:38:20|||||||||50
1738942710000|2025-02-07 15:38:30|327.3|327|327.3|327|327.3|327|327.3|327|1501
1738942720000|2025-02-07 15:38:40|327.2|326.9|327.1|326.9|327.2|326.9|327.1|326.9|667
1738942730000|2025-02-07 15:38:50|||||||||1378
1738942770000|2025-02-07 15:39:30|327|326.7|327|326.7|327|326.7|327|326.7|39
1738942800000|2025-02-07 15:40:00||326.8||326.7||326.8||326.6|909
1738942810000|2025-02-07 15:40:10|326.8|326.6|326.8|326.4|326.8|326.6|326.8|326.4|295
1738942820000|2025-02-07 15:40:20|||||||||9
1738942830000|2025-02-07 15:40:30|||||||||3040
1738942860000|2025-02-07 15:41:00|||||||||50
1738942870000|2025-02-07 15:41:10|326.6|325.9|326.5|326.3|326.6|326.3|326.5|325.9|19
1738942900000|2025-02-07 15:41:40|326.4|326.2|326.4|326|326.4|326.2|326.4|326|212
1738942930000|2025-02-07 15:42:10|326.5||326.6||326.6||326.5||0
1738942940000|2025-02-07 15:42:20||326.1||326.2||326.2||326.1|271
1738942950000|2025-02-07 15:42:30|||||||||667
1738942960000|2025-02-07 15:42:40|||||||||811
1738942980000|2025-02-07 15:43:00|||||||||1000
1738943030000|2025-02-07 15:43:50|||||||||1000
1738943090000|2025-02-07 15:44:50|326.4|326.3|326.4|326.2|326.4|326.3|326.4|326.2|1901
1738943100000|2025-02-07 15:45:00|326.7|326.3|326.8|326.6|326.8|326.6|326.7|326.3|997
1738943110000|2025-02-07 15:45:10|||||||||14
1738943130000|2025-02-07 15:45:30|326.9|326.7|326.9|326.7|326.9|326.7|326.9|326.7|462
1738943160000|2025-02-07 15:46:00|327.2|326.9|327.2|326.9|327.2|326.9|327.2|326.9|202
1738943170000|2025-02-07 15:46:10|327.3|327|327.3|327|327.3|327|327.3|327|491
1738943200000|2025-02-07 15:46:40|327.4|327.1|327.4|327.1|327.4|327.1|327.4|327.1|387
1738943220000|2025-02-07 15:47:00|327.5|327.2|327.6|327.2|327.6|327.2|327.5|327.2|372
1738943230000|2025-02-07 15:47:10|327.8|327.3|327.8|327.3|327.8|327.3|327.8|327.3|145
1738943240000|2025-02-07 15:47:20|||||||||110
1738943250000|2025-02-07 15:47:30||327.4||327.4||327.4||327.4|200
1738943270000|2025-02-07 15:47:50||327.5||327.5||327.5||327.5|0
1738943290000|2025-02-07 15:48:10|327.9||327.9||327.9||327.9||0
1738943300000|2025-02-07 15:48:20||327.6||327.6||327.6||327.6|251
1738943330000|2025-02-07 15:48:50|327.7|327.5|327.7|327.5|327.7|327.5|327.7|327.5|8911
1738943340000|2025-02-07 15:49:00|327.5|327.4|327.3|327|327.5|327.4|327.2|327|207
1738943350000|2025-02-07 15:49:10|327.5|327.2|327.5|327.1|327.5|327.2|327.4|327.1|283
1738943410000|2025-02-07 15:50:10|327.4|327.2|327.5|327.2|327.5|327.2|327.4|327.2|1441
1738943420000|2025-02-07 15:50:20|327.4|327.1|327.4|327.1|327.4|327.1|327.4|327.1|281
1738943430000|2025-02-07 15:50:30||327||327||327.1||327|484
1738943460000|2025-02-07 15:51:00|327.5||327.5||327.5||327.5||0
1738943500000|2025-02-07 15:51:40||327.1||327.1||327.1||327.1|0
1738943510000|2025-02-07 15:51:50|||||||||17
1738943550000|2025-02-07 15:52:30|327.4||327.5||327.5||327.4||0
1738943580000|2025-02-07 15:53:00|327.3||327.4||327.4||327.3||359
1738943590000|2025-02-07 15:53:10|327.3|326.6|326.4|326.2|327.3|326.6|326.4|326.2|589
1738943600000|2025-02-07 15:53:20|326|325.3|325.9|325.3|326|325.3|325.9|325.3|414
1738943610000|2025-02-07 15:53:30||325.4||325.4||325.4||325.4|0
1738943680000|2025-02-07 15:54:40||325.5||325.5||325.5||325.5|46
1738943690000|2025-02-07 15:54:50|325.8|325.4|325.8|325.6|325.8|325.6|325.8|325.4|437
1738943700000|2025-02-07 15:55:00||325.4||325.4||325.4||325.4|384
1738943710000|2025-02-07 15:55:10|326|325.6|326|325.7|326|325.7|326|325.6|1468
1738943770000|2025-02-07 15:56:10|325.8||325.8||325.8||325.8||0
1738943780000|2025-02-07 15:56:20|325.4|325.1|325.5|325.2|325.5|325.2|325.4|325.1|388
1738943800000|2025-02-07 15:56:40|325.6|325.4|325.6|325.4|325.6|325.4|325.6|325.4|18
1738943810000|2025-02-07 15:56:50|||||||||152
1738943840000|2025-02-07 15:57:20|326|325.7|326|325.7|326|325.7|326|325.7|2338
1738943850000|2025-02-07 15:57:30||325.6||325.6||325.6||325.6|0
1738943890000|2025-02-07 15:58:10||325.7||325.7||325.7||325.7|374
1738943950000|2025-02-07 15:59:10|325.7|325.6|325.9|325.7|325.9|325.7|325.7|325.6|816
1738943960000|2025-02-07 15:59:20|326|325.6|326|325.6|326|325.6|326|325.6|70
1738943980000|2025-02-07 15:59:40|325.9||325.9||325.9||325.9||824
1738944000000|2025-02-07 16:00:00|325.7|325.3|325.7|325.3|325.7|325.3|325.7|325.3|390
1738944010000|2025-02-07 16:00:10||325.2||325.2||325.2||325.2|0
1738944040000|2025-02-07 16:00:40|325.6||325.6||325.6||325.6||0
1738944050000|2025-02-07 16:00:50|325.7||325.7||325.7||325.7||0
1738944060000|2025-02-07 16:01:00|325.6||325.6||325.6||325.6||0
1738944070000|2025-02-07 16:01:10|325.2|324.9|325.2|324.9|325.2|324.9|325.2|324.9|532
1738944080000|2025-02-07 16:01:20|325.1|324.8|325|324.2|325.1|324.8|325|324.2|291
1738944090000|2025-02-07 16:01:30|324.9|324.1|324.8|324.1|324.9|324.1|324.8|324.1|2689
1738944100000|2025-02-07 16:01:40|324.6|324|324.6|324.1|324.6|324.1|324.6|324|1604
1738944150000|2025-02-07 16:02:30|||||||||709
1738944160000|2025-02-07 16:02:40|324.5|324.2|324.6|324.2|324.6|324.2|324.5|324.2|100
1738944170000|2025-02-07 16:02:50|||||||||4
1738944180000|2025-02-07 16:03:00|324.4||324.4||324.4||324.4||0
1738944190000|2025-02-07 16:03:10|324.3|324.1|324.3|324.1|324.3|324.1|324.3|324.1|857
1738944210000|2025-02-07 16:03:30|324.4||324.4||324.4||324.4||93
1738944220000|2025-02-07 16:03:40|324.5|324.2|324.5|324.2|324.5|324.2|324.5|324.2|325
1738944310000|2025-02-07 16:05:10||324.3||324.3||324.3||324.3|0
1738944320000|2025-02-07 16:05:20|324.6|324.4|325.2|324.8|325.2|324.8|324.6|324.4|2559
1738944330000|2025-02-07 16:05:30|325.3|324.9|325.3|324.9|325.3|324.9|325.3|324.9|724
1738944560000|2025-02-07 16:09:20|325.2||325.2||325.2||325.2||0
1738944570000|2025-02-07 16:09:30|||||||||237
1738944610000|2025-02-07 16:10:10|325.1||325.1||325.1||325.1||0
1738944620000|2025-02-07 16:10:20|325.2|325|325.2|325|325.2|325|325.2|325|926
1738944640000|2025-02-07 16:10:40|325.3|325.1|325.8|325.4|325.8|325.4|325.3|325.1|1738
1738944660000|2025-02-07 16:11:00||325.5||325.6||325.6||325.5|0
1738944670000|2025-02-07 16:11:10|326|325.7|326.5|326.1|326.5|326.1|326|325.7|567
1738944680000|2025-02-07 16:11:20|325.9|325.8|326|325.8|326|325.8|325.9|325.8|1682
1738944700000|2025-02-07 16:11:40||325.9||325.9||325.9||325.9|897
1738944710000|2025-02-07 16:11:50|||||||||45
1738944720000|2025-02-07 16:12:00|326.2||326.2||326.2||326.2||459
1738944730000|2025-02-07 16:12:10|||||||||614
1738944740000|2025-02-07 16:12:20|||||||||707
1738944750000|2025-02-07 16:12:30|326.1|326|326.1|326|326.1|326|326.1|326|335
1738944760000|2025-02-07 16:12:40|326|325.9|326|325.8|326|325.9|325.9|325.8|311
1738944800000|2025-02-07 16:13:20|||||||||636
1738944810000|2025-02-07 16:13:30|326.1|325.9|326.1|325.9|326.1|325.9|326.1|325.9|46
1738944840000|2025-02-07 16:14:00|326.3|326.2|326.4|326.2|326.4|326.2|326.3|326.2|686
1738944860000|2025-02-07 16:14:20|326.3|326.1|326.3|326.1|326.3|326.1|326.3|326.1|438
1738944880000|2025-02-07 16:14:40|326.2|326|326.3|326|326.3|326|326.2|326|843
1738944910000|2025-02-07 16:15:10|||||||||1
1738945060000|2025-02-07 16:17:40|326.2||326.2||326.2||326.2||385
1738945080000|2025-02-07 16:18:00|326.3|326.1|326.3|326.1|326.3|326.1|326.3|326.1|533
1738945110000|2025-02-07 16:18:30|326.2||326.2||326.2||326.2||233
1738945120000|2025-02-07 16:18:40|||||||||1308
1738945150000|2025-02-07 16:19:10|326.3|326.2|326.5|326.2|326.5|326.2|326.3|326.2|1048
1738945170000|2025-02-07 16:19:30|326.2|326.1|326.6|326.3|326.6|326.3|326.2|326.1|1216
1738945180000|2025-02-07 16:19:40|326.5||326.6||326.6||326.5||0
1738945190000|2025-02-07 16:19:50|326.5|326.1|326.5|326.1|326.5|326.1|326.5|326.1|566
1738945200000|2025-02-07 16:20:00|326.6|326.2|326.9|326.7|326.9|326.7|326.6|326.2|1922
1738945220000|2025-02-07 16:20:20|||||||||72
1738945260000|2025-02-07 16:21:00|326.6|326.5|326.9|326.6|326.9|326.6|326.6|326.5|946
1738945290000|2025-02-07 16:21:30|326.8||326.8||326.8||326.8||176
1738945300000|2025-02-07 16:21:40|326.7|326.5|326.8|326.5|326.8|326.5|326.7|326.5|856
1738945310000|2025-02-07 16:21:50|||||||||424
1738945320000|2025-02-07 16:22:00|327|326.6|327.2|326.9|327.2|327|327|326.6|1076
1738945340000|2025-02-07 16:22:20||327||327||327||327|0
1738945350000|2025-02-07 16:22:30|||||||||74
1738945360000|2025-02-07 16:22:40|327.1||327.1||327.1||327.1||420
1738945370000|2025-02-07 16:22:50|327.2||327.1||327.2||327.1||753
1738945380000|2025-02-07 16:23:00|327.2|326.9|327|326.9|327.2|326.9|327|326.9|109
1738945390000|2025-02-07 16:23:10|327.2||327||327.2||327||21
1738945400000|2025-02-07 16:23:20||326.7||326.7||326.7||326.7|2342
1738945420000|2025-02-07 16:23:40|||||||||63
1738945440000|2025-02-07 16:24:00|327.2|327|327.3|327.1|327.3|327.1|327.2|327|1936
1738945450000|2025-02-07 16:24:10|||||||||1368
1738945460000|2025-02-07 16:24:20|327.2|327|327.3|327.1|327.3|327.1|327.2|327|744
1738945470000|2025-02-07 16:24:30|327.2|327.2|327.3|327.2|327.3|327.2|327.2|327.2|1778
1738945480000|2025-02-07 16:24:40||327.1||327.1||327.1||327.1|324
1738945490000|2025-02-07 16:24:50|||||||||245
1738945500000|2025-02-07 16:25:00|||||||||276
1738945510000|2025-02-07 16:25:10|327.1|326.8|327|326.8|327.1|326.8|327|326.8|640
1738945520000|2025-02-07 16:25:20|||||||||600
1738945530000|2025-02-07 16:25:30|327.1||327.1||327.1||327.1||505
1738945560000|2025-02-07 16:26:00|327|326.9|327.1|326.9|327.1|326.9|327|326.9|329
1738945570000|2025-02-07 16:26:10|327.2|327|327.2|327|327.2|327|327.2|327|1300
1738945580000|2025-02-07 16:26:20|327.1|326.9|327.2|326.9|327.2|326.9|327.1|326.9|1740
1738945590000|2025-02-07 16:26:30|327.1||327.1||327.1||327.1||237
1738945600000|2025-02-07 16:26:40|||||||||100
1738945610000|2025-02-07 16:26:50|327.2|327|327.2|327|327.2|327|327.2|327|483
1738945620000|2025-02-07 16:27:00|||||||||160
1738945630000|2025-02-07 16:27:10|||||||||208
1738945640000|2025-02-07 16:27:20|||||||||2559
1738945650000|2025-02-07 16:27:30|327.1|326.9|327|326.8|327.1|327|327|326.8|1634
1738945660000|2025-02-07 16:27:40|||||||||124
1738945710000|2025-02-07 16:28:30|327.3|327|327.3|327|327.3|327|327.3|327|304
1738945720000|2025-02-07 16:28:40|327.2|326.9|327.1|326.9|327.2|326.9|327.1|326.9|52
1738945730000|2025-02-07 16:28:50|327.2||327.2||327.2||327.2||183
1738945740000|2025-02-07 16:29:00|327.1||327.1||327.1||327.1||10
1738945750000|2025-02-07 16:29:10|||||||||389
1738945760000|2025-02-07 16:29:20|327.3|327|327.3|327|327.3|327|327.2|327|75
1738945770000|2025-02-07 16:29:30|327.2||327.2||327.2||327.2||0
1738945780000|2025-02-07 16:29:40|327.3||327.3||327.3||327.3||262
1738945790000|2025-02-07 16:29:50|327.4||327.5||327.5||327.4||2018
1739174420000|2025-02-10 08:00:20|329.6|324.4|329.6|327.3|329.6|327.3|329.5|324.4|5154
1739174500000|2025-02-10 08:01:40||327.4||327.4||327.4||327.4|0
1739174530000|2025-02-10 08:02:10|||||||||361
1739174550000|2025-02-10 08:02:30||327.5||327.5||327.5||327.5|0
1739174560000|2025-02-10 08:02:40|||||||||1960
1739174580000|2025-02-10 08:03:00||327.6||327.7||327.7||327.6|0
1739174640000|2025-02-10 08:04:00|||||||||25
1739174680000|2025-02-10 08:04:40|||||||||36
1739174700000|2025-02-10 08:05:00||327.8||327.9||327.9||327.8|4000
1739174710000|2025-02-10 08:05:10||328||328.3||328.3||328|0
1739174770000|2025-02-10 08:06:10|||||||||13
1739174810000|2025-02-10 08:06:50|||||||||8
1739174820000|2025-02-10 08:07:00|||||||||329
1739174830000|2025-02-10 08:07:10|330.9|329.7|331|330.5|331.5|330.6|330.5|329.7|1358
1739174840000|2025-02-10 08:07:20|331.2||331.1||331.2||331.1||2043
1739174850000|2025-02-10 08:07:30|331.2|330.7|331.2|330.7|331.2|330.7|330.9|330.7|151
1739174860000|2025-02-10 08:07:40|331.3|330.8|331.5|330.7|331.5|330.8|331.3|330.7|768
1739174870000|2025-02-10 08:07:50|331.4||331.4||331.4||331.4||0
1739174880000|2025-02-10 08:08:00|331.5|330.8|332|331.2|332|331.2|331.5|330.8|1581
1739174890000|2025-02-10 08:08:10|331.4|331.1|331|330.5|331.4|331.1|331|330.4|31958
1739174900000|2025-02-10 08:08:20|331.3|330.4|331.3|330.6|331.3|330.6|331.3|330.4|413
1739174910000|2025-02-10 08:08:30|331.1|330.5|331.1|330.4|331.1|330.5|331.1|330.4|33
1739174930000|2025-02-10 08:08:50|330.5|330.1|330.4|330.1|330.5|330.1|330.3|330.1|100
1739174940000|2025-02-10 08:09:00|330.5||330.5||330.5||330.5||7
1739174960000|2025-02-10 08:09:20|330.3|329.8|330.3|329.8|330.3|329.8|330.3|329.8|112
1739174970000|2025-02-10 08:09:30|330.4||330.4||330.4||330.4||0
1739174990000|2025-02-10 08:09:50|||||||||1
1739175010000|2025-02-10 08:10:10|330.5||330.4||330.5||330.4||3
1739175030000|2025-02-10 08:10:30|||||||||98
1739175040000|2025-02-10 08:10:40|||||||||600
1739175050000|2025-02-10 08:10:50|||||||||100
1739175060000|2025-02-10 08:11:00|||||||||210
1739175080000|2025-02-10 08:11:20|330.3||330.3||330.3||330.3||13
1739175090000|2025-02-10 08:11:30|||||||||1500
1739175100000|2025-02-10 08:11:40|330.2|329.9|331.1|330.5|331.1|330.5|330.2|329.9|18
1739175110000|2025-02-10 08:11:50|331|330.6|331|330.5|331|330.6|331|330.5|643
1739175130000|2025-02-10 08:12:10|||||||||14000
1739175160000|2025-02-10 08:12:40|||||||||6
1739175190000|2025-02-10 08:13:10|||||||||800
1739175200000|2025-02-10 08:13:20|330.8|330.2|330.5|330.2|330.8|330.2|330.5|330.2|941
1739175210000|2025-02-10 08:13:30||330||330||330||330|3054
1739175230000|2025-02-10 08:13:50|330|329.8|331|330.4|331|330.4|330|329.8|130
1739175270000|2025-02-10 08:14:30||330.5||330.4||330.5||330.4|269
1739175300000|2025-02-10 08:15:00|||||||||608
1739175310000|2025-02-10 08:15:10|330.9||330.8||330.9||330.8||0
1739175320000|2025-02-10 08:15:20|330.4|329.8|330|329.6|330.4|329.8|330|329.6|452
1739175330000|2025-02-10 08:15:30|329.8|329.4|330|329.8|330|329.8|329.8|329.4|583
1739175370000|2025-02-10 08:16:10||329.5||329.7||329.7||329.5|608
1739175380000|2025-02-10 08:16:20|330.2|329.8|330.2|329.8|330.2|329.8|330.2|329.8|80
1739175390000|2025-02-10 08:16:30|330.8|329.9|330.8|330.2|330.8|330.2|330.8|329.9|871
1739175420000|2025-02-10 08:17:00|||||||||13
1739175440000|2025-02-10 08:17:20|330.9||330.9||330.9||330.9||0
1739175470000|2025-02-10 08:17:50||330.3||330.3||330.3||330.3|0
1739175530000|2025-02-10 08:18:50|||||||||290
1739175550000|2025-02-10 08:19:10|331.4|330.4|331|330.9|331.5|331|331|330.4|2598
1739175560000|2025-02-10 08:19:20|330.9|330.7|331|330.7|331|330.8|330.9|330.7|611
1739175570000|2025-02-10 08:19:30|330.9|330.3|330.9|330.3|330.9|330.3|330.8|330.3|105
1739175590000|2025-02-10 08:19:50|330.8||331||331||330.8||0
1739175600000|2025-02-10 08:20:00|330.9|330.1|330.5|330.1|330.9|330.1|330.5|330.1|410
1739175610000|2025-02-10 08:20:10|330.3|329.8|330.3|329.6|330.3|329.8|330.3|329.4|274
1739175640000|2025-02-10 08:20:40|330.4||330.4||330.4||330.4||0
1739175650000|2025-02-10 08:20:50||329.7||329.7||329.7||329.7|0
1739175660000|2025-02-10 08:21:00|330.5||330.5||330.5||330.5||0
1739175670000|2025-02-10 08:21:10|||||||||500
1739175680000|2025-02-10 08:21:20|||||||||300
1739175790000|2025-02-10 08:23:10|||||||||1
1739175830000|2025-02-10 08:23:50||329.8||329.9||329.9||329.8|0
1739175840000|2025-02-10 08:24:00|330.7|330.1|330.7|330.1|330.7|330.1|330.7|330.1|448
1739175850000|2025-02-10 08:24:10|330.8||330.8||330.8||330.8||0
1739175870000|2025-02-10 08:24:30|330.9||330.9||330.9||330.9||0
1739175880000|2025-02-10 08:24:40|331||331||331||331||0
1739175890000|2025-02-10 08:24:50|330.9||330.9||330.9||330.9||0
1739175930000|2025-02-10 08:25:30|331.8|331|331.9|331.1|331.9|331.1|331.8|331|24
1739175940000|2025-02-10 08:25:40|331.8||332||332||331.8||0
1739175950000|2025-02-10 08:25:50|331.9||332||332||331.9||0
1739175980000|2025-02-10 08:26:20|331.9||331.9||331.9||331.9||0
1739176000000|2025-02-10 08:26:40|332||332||332||332||0
1739176010000|2025-02-10 08:26:50|332.2|331.3|332.2|331.3|332.2|331.3|332.2|331.3|62
1739176100000|2025-02-10 08:28:20|332.1||332.2||332.2||332.1||0
1739176180000|2025-02-10 08:29:40|332||332.1||332.1||332||36
1739176200000|2025-02-10 08:30:00|332.3||332.2||332.3||332.2||4089
1739176230000|2025-02-10 08:30:30|331.3|330.7|331.1|330.5|331.3|330.7|330.9|330.5|845
1739176240000|2025-02-10 08:30:40|330.8|330.2|330.9|330.2|330.9|330.2|330.8|330.2|7
1739176250000|2025-02-10 08:30:50|330.8||330.8||330.8||330.8||0
1739176260000|2025-02-10 08:31:00|330.6|330.1|330.7|330.1|330.7|330.1|330.6|330.1|249
1739176270000|2025-02-10 08:31:10|330.4|329.9|330.4|329.9|330.4|329.9|330.4|329.9|96
1739176280000|2025-02-10 08:31:20||330||329.9||330||329.9|3520
1739176300000|2025-02-10 08:31:40|330.9|330.4|330.9|330.4|330.9|330.4|330.9|330.4|291
1739176310000|2025-02-10 08:31:50|330.8|330|330.7|330|330.8|330|330.5|329.9|395
1739176320000|2025-02-10 08:32:00|330.8||330.7||330.8||330.7||49
1739176340000|2025-02-10 08:32:20|||||||||3488
1739176360000|2025-02-10 08:32:40|330.6|330.1|330.3|329.8|330.6|330.1|330.3|329.8|1112
1739176370000|2025-02-10 08:32:50|330.2||330.2||330.2||330.2||1000
1739176380000|2025-02-10 08:33:00|330.1|329.6|329.4|328.7|330.1|329.6|329.4|328.7|865
1739176390000|2025-02-10 08:33:10|329.3|328.5|329.3|328.5|329.3|328.5|329.3|328.5|320
1739176400000|2025-02-10 08:33:20||328.7||328.7||328.7||328.7|0
1739176490000|2025-02-10 08:34:50||328.8||328.8||328.9||328.8|0
1739176510000|2025-02-10 08:35:10|329.2||329.2||329.2||329.2||3
1739176560000|2025-02-10 08:36:00|329.5|329.1|329.5|329.1|329.5|329.1|329.5|329.1|38
1739176590000|2025-02-10 08:36:30|329.7|329.3|329.7|329.3|329.7|329.3|329.7|329.3|297
1739176640000|2025-02-10 08:37:20|330.2|329.4|330.2|329.6|330.2|329.6|330.2|329.4|378
1739176710000|2025-02-10 08:38:30|330.1||330||330.1||330||0
1739176740000|2025-02-10 08:39:00|||||||||31
1739176750000|2025-02-10 08:39:10|||||||||87
1739176790000|2025-02-10 08:39:50|||||||||27
1739176800000|2025-02-10 08:40:00|330.2|329.7|330.2|329.6|330.2|329.7|330.2|329.6|5
1739176810000|2025-02-10 08:40:10||329.7||329.7||329.7||329.7|0
1739176850000|2025-02-10 08:40:50|||||||||6
1739176870000|2025-02-10 08:41:10|||||||||4000
1739177010000|2025-02-10 08:43:30|330.7|330.3|330.7|330.3|330.7|330.3|330.7|330.3|354
1739177050000|2025-02-10 08:44:10|330.6|330.2|330.6|330.2|330.6|330.2|330.6|330.2|163
1739177060000|2025-02-10 08:44:20||330.1||330.1||330.1||330.1|0
1739177070000|2025-02-10 08:44:30|330.7||330.7||330.7||330.7||0
1739177090000|2025-02-10 08:44:50|330.6||330.6||330.6||330.6||4
1739177100000|2025-02-10 08:45:00|330.3|329.6|330.3|329.8|330.3|329.8|330.3|329.6|1179
1739177140000|2025-02-10 08:45:40|329.9|329.5|329.9|329.5|329.9|329.5|329.9|329.5|495
1739177150000|2025-02-10 08:45:50|330||330.1||330.1||330||0
1739177170000|2025-02-10 08:46:10|330.2||330.2||330.2||330.2||0
1739177200000|2025-02-10 08:46:40||329.6||329.5||329.6||329.5|47
1739177230000|2025-02-10 08:47:10||329.6||329.6||329.6||329.6|0
1739177260000|2025-02-10 08:47:40|330.3||330.3||330.3||330.3||0
1739177320000|2025-02-10 08:48:40|||||||||305
1739177350000|2025-02-10 08:49:10|||||||||10
1739177360000|2025-02-10 08:49:20|330.2|330.1|330.2|330.1|330.2|330.1|330.2|330.1|469
1739177370000|2025-02-10 08:49:30|330.1|329.9|330|329.6|330.1|329.9|330|329.6|324
1739177400000|2025-02-10 08:50:00|||||||||61
1739177410000|2025-02-10 08:50:10|329.9|329.5|329.8|329.5|329.9|329.5|329.8|329.5|510
1739177420000|2025-02-10 08:50:20|329.6|329.2|329.4|329.1|329.6|329.2|329.4|329.1|570
1739177430000|2025-02-10 08:50:30|329.3||329.3||329.3||329.3||459
1739177440000|2025-02-10 08:50:40|329.2|328.9|329.2|328.9|329.2|328.9|329.2|328.9|37
1739177450000|2025-02-10 08:50:50|||||||||628
1739177460000|2025-02-10 08:51:00|329.1||329.2||329.2||329.1||53
1739177480000|2025-02-10 08:51:20|329.1|328.8|329.1|328.8|329.1|328.8|329.1|328.8|6
1739177520000|2025-02-10 08:52:00|||||||||10
1739177540000|2025-02-10 08:52:20|329|328.7|329|328.7|329|328.7|329|328.7|10
1739177550000|2025-02-10 08:52:30|328.8|328.3|328.8|328.3|328.8|328.3|328.8|328.3|82
1739177580000|2025-02-10 08:53:00|328.9|328.7|329.2|328.7|329.2|328.7|328.9|328.7|60
1739177590000|2025-02-10 08:53:10|329||329||329||329||0
1739177630000|2025-02-10 08:53:50||328.8||328.7||328.8||328.7|0
1739177670000|2025-02-10 08:54:30|||||||||385
1739177690000|2025-02-10 08:54:50||328.6||328.7||328.7||328.6|342
1739177730000|2025-02-10 08:55:30|328.9|328.6|328.9|328.6|328.9|328.6|328.9|328.6|20
1739177770000|2025-02-10 08:56:10|329||328.9||329||328.9||0
1739177800000|2025-02-10 08:56:40|329||329||329||329||0
1739177810000|2025-02-10 08:56:50|328.9||329||329||328.9||0
1739177830000|2025-02-10 08:57:10|328.9||329||329||328.9||401
1739177850000|2025-02-10 08:57:30|328.8|328.5|328.8|328.5|328.8|328.5|328.8|328.5|224
1739177860000|2025-02-10 08:57:40|328.9||328.9||328.9||328.9||0
1739177970000|2025-02-10 08:59:30|||||||||4
1739177990000|2025-02-10 08:59:50|328.8||328.9||328.9||328.8||16
1739178000000|2025-02-10 09:00:00|329||329||329||329||0
1739178020000|2025-02-10 09:00:20|||||||||1400
1739178070000|2025-02-10 09:01:10|||||||||5000
1739178080000|2025-02-10 09:01:20|328.9||329||329||328.9||2267
1739178090000|2025-02-10 09:01:30|329.2|328.9|329.2|328.9|329.3|328.9|329.2|328.9|705
1739178100000|2025-02-10 09:01:40|329.3|329.1|329.3|329.1|329.3|329.1|329.3|329.1|600
1739178120000|2025-02-10 09:02:00|||||||||438
1739178140000|2025-02-10 09:02:20|||||||||55
1739178170000|2025-02-10 09:02:50|||||||||525
1739178180000|2025-02-10 09:03:00|329.4|329.2|329.6|329.5|329.6|329.5|329.4|329.2|694
1739178190000|2025-02-10 09:03:10|330|329.6|330|329.6|330|329.6|330|329.6|622
1739178220000|2025-02-10 09:03:40|||||||||420
1739178240000|2025-02-10 09:04:00|329.9||329.9||329.9||329.9||239
1739178250000|2025-02-10 09:04:10|329.7|329.7|329.6|329.2|329.7|329.7|329.6|329.2|1230
1739178270000|2025-02-10 09:04:30|329.5||329.5||329.5||329.5||0
1739178280000|2025-02-10 09:04:40|||||||||800
1739178290000|2025-02-10 09:04:50|329.6||329.6||329.6||329.6||0
1739178310000|2025-02-10 09:05:10|||||||||1270
1739178320000|2025-02-10 09:05:20|329.5||329.5||329.5||329.5||0
1739178330000|2025-02-10 09:05:30|329.6||329.5||329.6||329.5||1740
1739178340000|2025-02-10 09:05:40|329.4|329.1|329.4|329.1|329.4|329.1|329.4|329.1|4
1739178350000|2025-02-10 09:05:50|329.5||329.5||329.5||329.5||0
1739178450000|2025-02-10 09:07:30|||||||||1
1739178490000|2025-02-10 09:08:10|330.1|329.2|330|329.6|330.1|329.6|330|329.2|62
1739178530000|2025-02-10 09:08:50|330.1||330.1||330.1||330.1||0
1739178570000|2025-02-10 09:09:30|330.3|329.8|330.3|329.9|330.3|329.9|330.3|329.8|285
1739178730000|2025-02-10 09:12:10|||||||||3483
1739178790000|2025-02-10 09:13:10|330|329.7|330|329.7|330|329.7|330|329.7|371
1739178800000|2025-02-10 09:13:20|330.1||330.1||330.1||330.1||0
1739178810000|2025-02-10 09:13:30|329.9|329.6|329.9|329.6|329.9|329.6|329.9|329.6|5
1739178820000|2025-02-10 09:13:40|329.8|329.5|329.8|329.5|329.8|329.5|329.8|329.5|166
1739178830000|2025-02-10 09:13:50|||||||||1508
1739178850000|2025-02-10 09:14:10|||||||||3242
1739178860000|2025-02-10 09:14:20|329.5|329.4|329.5|329.2|329.6|329.4|329.5|329.2|580
1739178870000|2025-02-10 09:14:30|329.6||329.7||329.7||329.6||0
1739178980000|2025-02-10 09:16:20||329.3||329.2||329.3||329.2|0
1739179000000|2025-02-10 09:16:40||329.3||329.2||329.3||329.2|0
1739179010000|2025-02-10 09:16:50||329.3||329.3||329.3||329.3|0
1739179070000|2025-02-10 09:17:50|329.8|329.5|329.8|329.5|329.8|329.5|329.8|329.5|123
1739179120000|2025-02-10 09:18:40||329.4||329.4||329.4||329.4|0
1739179140000|2025-02-10 09:19:00|329.9||330||330||329.9||0
1739179160000|2025-02-10 09:19:20|329.8||329.8||329.8||329.8||0
1739179190000|2025-02-10 09:19:50|330|329.5|330.1|329.5|330.1|329.5|330|329.5|226
1739179200000|2025-02-10 09:20:00||329.6||329.6||329.7||329.6|0
1739179210000|2025-02-10 09:20:10|330|329.5|330.1|329.6|330.1|329.6|330|329.5|46
1739179250000|2025-02-10 09:20:50|||||||||803
1739179260000|2025-02-10 09:21:00|330.7|329.7|330.7|330.2|330.7|330.2|330.7|329.7|2629
1739179270000|2025-02-10 09:21:10||330.3||330.3||330.3||330.2|194
1739179280000|2025-02-10 09:21:20||330.2||330.3||330.3||330.2|33
1739179290000|2025-02-10 09:21:30||330.4||330.4||330.4||330.4|42
1739179330000|2025-02-10 09:22:10|||||||||606
1739179370000|2025-02-10 09:22:50|||||||||144
1739179470000|2025-02-10 09:24:30|||||||||34
1739179510000|2025-02-10 09:25:10|||||||||964
1739179560000|2025-02-10 09:26:00|331|330.6|331|330.6|331|330.6|331|330.6|57
1739179690000|2025-02-10 09:28:10||330.7||330.7||330.7||330.7|0
1739179730000|2025-02-10 09:28:50|331.1|330.8|331.1|330.8|331.1|330.8|331.1|330.8|35
1739179760000|2025-02-10 09:29:20|331.3||331.3||331.3||331.3||0
1739179810000|2025-02-10 09:30:10||330.9||330.9||330.9||330.9|637
1739179830000|2025-02-10 09:30:30|332.1|331|332.1|331.6|332.4|331.6|332.1|331|83
1739179840000|2025-02-10 09:30:40|332.2|331.4|331.8|331.4|332.2|331.4|331.8|331.4|27884
1739179850000|2025-02-10 09:30:50|331.9||331.7||331.9||331.7||860
1739179910000|2025-02-10 09:31:50|331.6|331.2|331.6|331.2|331.6|331.2|331.6|331.2|173
1739179920000|2025-02-10 09:32:00|331.7||331.7||331.7||331.7||0
1739179950000|2025-02-10 09:32:30|||||||||1250
1739179960000|2025-02-10 09:32:40||331.3||331.3||331.3||331.3|977
1739180030000|2025-02-10 09:33:50|||||||||900
1739180110000|2025-02-10 09:35:10|331|330.5|330.5|329.9|331|330.5|330.5|329.9|1139
1739180120000|2025-02-10 09:35:20||329.8||329.7||329.8||329.7|0
1739180130000|2025-02-10 09:35:30|330.4|329.6|330.4|329.5|330.4|329.6|330.4|329.5|0
1739180150000|2025-02-10 09:35:50|330.2|329.3|330.2|329.4|330.2|329.4|330.2|329.3|0
1739180170000|2025-02-10 09:36:10||329.3||329.3||329.3||329.3|0
1739180200000|2025-02-10 09:36:40||329.4||329.4||329.4||329.4|0
1739180220000|2025-02-10 09:37:00||329.3||329.2||329.3||329.2|0
1739180250000|2025-02-10 09:37:30||329.4||329.4||329.4||329.4|0
1739180330000|2025-02-10 09:38:50|330.1|329.2|329.7|329.2|330.1|329.2|329.7|329.2|1190
1739180670000|2025-02-10 09:44:30|329.8|329.6|329.8|329.6|329.8|329.6|329.8|329.6|392
1739180680000|2025-02-10 09:44:40|329.9|330|329.9|329.7|330.1|330|329.9|329.7|772
1739180690000|2025-02-10 09:44:50|330.3|329.9|330.3|329.8|330.3|329.9|330.3|329.8|100
1739180840000|2025-02-10 09:47:20|||||||||1
1739180900000|2025-02-10 09:48:20|||||||||145
1739181020000|2025-02-10 09:50:20|330.2|329.9|330.2|329.9|330.2|329.9|330.2|329.9|0
1739181100000|2025-02-10 09:51:40|330|329.7|330|329.7|330|329.7|330|329.7|239
1739181110000|2025-02-10 09:51:50|329.9||329.9||329.9||329.9||0
1739181120000|2025-02-10 09:52:00||329.6||329.6||329.6||329.6|204
1739181160000|2025-02-10 09:52:40|330.2|329.7|330.2|329.8|330.2|329.8|330.2|329.7|33
1739181220000|2025-02-10 09:53:40||329.7||329.7||329.7||329.7|0
1739181250000|2025-02-10 09:54:10||329.8||329.9||329.9||329.8|0
1739181270000|2025-02-10 09:54:30|330.1|329.6|330.1|329.6|330.1|329.6|330.1|329.6|211
1739181360000|2025-02-10 09:56:00|||||||||100
1739181370000|2025-02-10 09:56:10|330.2||330.2||330.2||330.2||0
1739181400000|2025-02-10 09:56:40|330.1||330.2||330.2||330.1||667
1739181430000|2025-02-10 09:57:10||329.7||329.7||329.7||329.7|0
1739181470000|2025-02-10 09:57:50|||||||||12
1739181490000|2025-02-10 09:58:10|||||||||20
1739181600000|2025-02-10 10:00:00|330.1||330.1||330.1||330.1||0
1739181610000|2025-02-10 10:00:10|||||||||31
1739181630000|2025-02-10 10:00:30|329.7|329.3|329.7|329.3|329.7|329.3|329.7|329.3|852
1739181640000|2025-02-10 10:00:40|||||||||1669
1739181760000|2025-02-10 10:02:40|||||||||150
1739181790000|2025-02-10 10:03:10|||||||||100
1739181810000|2025-02-10 10:03:30|329.6|329.1|329.4|329.2|329.6|329.2|329.4|329.1|574
1739181820000|2025-02-10 10:03:40|||||||||275
1739181850000|2025-02-10 10:04:10|329.2|329.1|329|328.7|329.2|329.1|329|328.7|759
1739181860000|2025-02-10 10:04:20|328.9|328.6|328.7|328.2|328.9|328.6|328.7|328.2|1813
1739181880000|2025-02-10 10:04:40||328.1||328.1||328.1||328.1|0
1739181930000|2025-02-10 10:05:30|328.6||328.6||328.6||328.6||171
1739181940000|2025-02-10 10:05:40|329|328.7|329|328.7|329|328.7|329|328.7|598
1739181960000|2025-02-10 10:06:00|||||||||22
1739181970000|2025-02-10 10:06:10|329.5|329.1|329.6|329.1|329.6|329.1|329.5|329.1|1011
1739181980000|2025-02-10 10:06:20|329.5||329.6||329.6||329.5||0
1739182040000|2025-02-10 10:07:20|||||||||1500
1739182080000|2025-02-10 10:08:00|329.5||329.6||329.6||329.5||0
1739182140000|2025-02-10 10:09:00||329.2||329.2||329.2||329.2|0
1739182270000|2025-02-10 10:11:10||329.3||329.4||329.4||329.3|82
1739182290000|2025-02-10 10:11:30|329.5|329.2|329.4|328.9|329.5|329.2|329.4|328.9|801
1739182300000|2025-02-10 10:11:40||328.8||328.8||328.8||328.8|0
1739182330000|2025-02-10 10:12:10||328.9||328.9||328.9||328.9|0
1739182450000|2025-02-10 10:14:10|329.7|329|329.9|329.6|329.9|329.6|329.7|329|128
1739182470000|2025-02-10 10:14:30|329.7|329.3|329.7|329.2|329.7|329.3|329.7|329.2|232
1739182480000|2025-02-10 10:14:40|||||||||945
1739182520000|2025-02-10 10:15:20|||||||||939
1739182530000|2025-02-10 10:15:30|329.9|329.6|329.9|329.6|329.9|329.6|329.9|329.6|345
1739182590000|2025-02-10 10:16:30||329.7||329.6||329.7||329.6|298
1739182680000|2025-02-10 10:18:00|330|329.7|330|329.7|330|329.7|329.9|329.7|68
1739182700000|2025-02-10 10:18:20||329.8||329.8||329.8||329.8|0
1739182710000|2025-02-10 10:18:30|330.3|330|330.3|330|330.3|330|330.3|330|952
1739182720000|2025-02-10 10:18:40|330.2|329.8|330.2|329.8|330.2|329.8|330.2|329.8|445
1739182790000|2025-02-10 10:19:50|330|329.6|330|329.6|330|329.6|330|329.6|525
1739182800000|2025-02-10 10:20:00|||||||||139
1739182810000|2025-02-10 10:20:10|329.7|329.3|329.7|329.3|329.7|329.3|329.7|329.2|224
1739182830000|2025-02-10 10:20:30|329.6|329.2|329.6|329.2|329.6|329.2|329.6|329.2|0
1739182870000|2025-02-10 10:21:10|329.9|329.6|330|329.6|330|329.6|329.9|329.6|33
1739182880000|2025-02-10 10:21:20||329.5||329.5||329.5||329.5|1
1739182920000|2025-02-10 10:22:00|||||||||3
1739182960000|2025-02-10 10:22:40|||||||||330
1739183130000|2025-02-10 10:25:30|||||||||320
1739183140000|2025-02-10 10:25:40||329.6||329.6||329.6||329.5|0
1739183150000|2025-02-10 10:25:50|329.7|329.5|329.7|329.2|329.7|329.5|329.7|329.2|938
1739183310000|2025-02-10 10:28:30|329.6||329.6||329.6||329.6||744
1739183320000|2025-02-10 10:28:40|329.5|329.1|329.5|329.1|329.5|329.1|329.5|329.1|472
1739183340000|2025-02-10 10:29:00|||||||||100
1739183350000|2025-02-10 10:29:10|329.4|328.9|329.2|328.9|329.4|328.9|329.2|328.9|399
1739183400000|2025-02-10 10:30:00||328.8||328.8||328.8||328.8|0
1739183420000|2025-02-10 10:30:20|||||||||220
1739183430000|2025-02-10 10:30:30||328.9||328.8||328.9||328.8|220
1739183440000|2025-02-10 10:30:40|329.5|328.9|329.5|328.8|329.5|328.9|329.5|328.8|844
1739183460000|2025-02-10 10:31:00|||||||||320
1739183470000|2025-02-10 10:31:10|329.4|328.9|329.4|328.8|329.4|328.9|329.4|328.8|0
1739183500000|2025-02-10 10:31:40||328.9||328.9||328.9||328.9|12
1739183520000|2025-02-10 10:32:00|329.5|329|329.5|329|329.5|329|329.5|329|10
1739183530000|2025-02-10 10:32:10||328.9||329||329||328.9|0
1739183550000|2025-02-10 10:32:30||328.9||328.9||328.9||328.9|0
1739183600000|2025-02-10 10:33:20|329.4||329.4||329.4||329.4||1210
1739183640000|2025-02-10 10:34:00|329.2|329|329.1|328.7|329.2|329|329.1|328.7|584
1739183660000|2025-02-10 10:34:20|||||||||100
1739183850000|2025-02-10 10:37:30|||||||||60
1739183860000|2025-02-10 10:37:40|329.2|329|329.5|329.1|329.5|329.1|329.2|329|1034
1739184030000|2025-02-10 10:40:30|||||||||64
1739184050000|2025-02-10 10:40:50|||||||||1
1739184200000|2025-02-10 10:43:20|329.4||329.4||329.4||329.4||91
1739184210000|2025-02-10 10:43:30|||||||||200
1739184320000|2025-02-10 10:45:20|||||||||29
1739184380000|2025-02-10 10:46:20|||||||||65
1739184400000|2025-02-10 10:46:40|329.3|329.2|329.3|329.1|329.3|329.2|329.3|329.1|50
1739184440000|2025-02-10 10:47:20|||||||||149
1739184460000|2025-02-10 10:47:40|329.5|329.2|329.5|329.2|329.5|329.2|329.4|329.2|948
1739184470000|2025-02-10 10:47:50|||||||||183
1739184480000|2025-02-10 10:48:00|330|329.3|329.8|329.5|330.1|329.7|329.8|329.3|1463
1739184490000|2025-02-10 10:48:10|329.9||329.9||329.9||329.9||0
1739184500000|2025-02-10 10:48:20|330.1||330.1||330.1||330.1||0
1739184510000|2025-02-10 10:48:30|329.9|329.6|329.9|329.6|329.9|329.6|329.9|329.6|1042
1739184520000|2025-02-10 10:48:40||329.5||329.5||329.5||329.5|0
1739184530000|2025-02-10 10:48:50||329.6||329.6||329.6||329.5|0
1739184540000|2025-02-10 10:49:00||329.5||329.6||329.6||329.5|0
1739184690000|2025-02-10 10:51:30|||||||||106
1739184720000|2025-02-10 10:52:00|||||||||160
1739184730000|2025-02-10 10:52:10|||||||||43
1739184770000|2025-02-10 10:52:50|||||||||283
1739184790000|2025-02-10 10:53:10|||||||||2
1739184890000|2025-02-10 10:54:50||329.7||329.7||329.7||329.7|0
1739184900000|2025-02-10 10:55:00|330|329.8|330|329.8|330|329.8|330|329.8|91
1739184980000|2025-02-10 10:56:20|||||||||124
1739185110000|2025-02-10 10:58:30|||||||||50
1739185140000|2025-02-10 10:59:00|330.3|330.1|330.3|330.2|330.3|330.2|330.3|330.1|4484
1739185150000|2025-02-10 10:59:10|||||||||200
1739185160000|2025-02-10 10:59:20|||||||||342
1739185170000|2025-02-10 10:59:30|330.2|330.1|330.3|330.1|330.3|330.1|330.2|330.1|738
1739185190000|2025-02-10 10:59:50|||||||||522
1739185230000|2025-02-10 11:00:30|330.2|329.8|330.2|329.8|330.2|329.8|330.2|329.8|184
1739185270000|2025-02-10 11:01:10|330.1||330.1||330.1||330.1||121
1739185280000|2025-02-10 11:01:20|329.8|329.5|329.8|329.5|329.8|329.5|329.8|329.5|404
1739185330000|2025-02-10 11:02:10|330.1|329.7|330.1|329.7|330.1|329.7|330.1|329.7|83
1739185380000|2025-02-10 11:03:00|330.4|330|330.4|330.1|330.4|330.1|330.4|330|76
1739185400000|2025-02-10 11:03:20|330.7|330.2|330.7|330.2|330.7|330.2|330.7|330.2|549
1739185430000|2025-02-10 11:03:50|330.8|330.3|330.8|330.3|330.8|330.3|330.7|330.3|0
1739185440000|2025-02-10 11:04:00|330.7||330.7||330.7||330.7||0
1739185490000|2025-02-10 11:04:50|330.5||330.7||330.7||330.5||20
1739185620000|2025-02-10 11:07:00|||||||||194
1739185690000|2025-02-10 11:08:10|||||||||567
1739185700000|2025-02-10 11:08:20|330.4|330|330.4|330|330.4|330|330.4|330|217
1739185740000|2025-02-10 11:09:00|||||||||2
1739185770000|2025-02-10 11:09:30|330.2|329.6|330.2|329.7|330.2|329.7|330.2|329.6|260
1739185790000|2025-02-10 11:09:50||329.6||329.6||329.6||329.6|0
1739185800000|2025-02-10 11:10:00||329.4||329.4||329.4||329.4|0
1739185900000|2025-02-10 11:11:40||329.5||329.5||329.5||329.5|0
1739185910000|2025-02-10 11:11:50||329.4||329.5||329.5||329.4|64
1739185920000|2025-02-10 11:12:00|330.1||330.1||330.1||330.1||0
1739186060000|2025-02-10 11:14:20|||||||||19
1739186310000|2025-02-10 11:18:30||329.7||329.7||329.7||329.7|66
1739186440000|2025-02-10 11:20:40|||||||||1058
1739186500000|2025-02-10 11:21:40|||||||||2
1739186540000|2025-02-10 11:22:20|||||||||365
1739186560000|2025-02-10 11:22:40|||||||||214
1739186670000|2025-02-10 11:24:30|||||||||5
1739186810000|2025-02-10 11:26:50|330.2|329.8|330.2|329.8|330.2|329.8|330.2|329.8|751
1739186860000|2025-02-10 11:27:40|||||||||2
1739186890000|2025-02-10 11:28:10|330.1||330.1||330.1||330.1||1168
1739186900000|2025-02-10 11:28:20|330.2||330.2||330.2||330.2||0
1739186930000|2025-02-10 11:28:50||330||330||330||330|0
1739186980000|2025-02-10 11:29:40|||||||||1000
1739186990000|2025-02-10 11:29:50|330.4|330.1|330.5|330.3|330.5|330.3|330.4|330.1|580
1739187000000|2025-02-10 11:30:00|330.7|330.4|330.7|330.5|330.7|330.6|330.7|330.4|229
1739187010000|2025-02-10 11:30:10|330.8|330.6|330.8|330.5|330.8|330.7|330.8|330.5|765
1739187020000|2025-02-10 11:30:20|||||||||28
1739187030000|2025-02-10 11:30:30|||||||||784
1739187040000|2025-02-10 11:30:40|||||||||32
1739187120000|2025-02-10 11:32:00|||||||||56
1739187150000|2025-02-10 11:32:30|||||||||63
1739187160000|2025-02-10 11:32:40|331|330.6|331|330.7|331|330.7|331|330.6|64
1739187170000|2025-02-10 11:32:50|||||||||101
1739187210000|2025-02-10 11:33:30||330.8||330.8||330.8||330.8|0
1739187220000|2025-02-10 11:33:40|331.1|330.9|331.1|330.8|331.1|330.9|331.1|330.8|70
1739187320000|2025-02-10 11:35:20|331|330.7|331|330.7|331|330.7|331|330.7|344
1739187350000|2025-02-10 11:35:50|330.8|330.6|330.8|330.6|330.8|330.6|330.8|330.6|997
1739187360000|2025-02-10 11:36:00|330.6|330.5|330.6|330.5|330.6|330.5|330.6|330.5|342
1739187370000|2025-02-10 11:36:10|||||||||200
1739187380000|2025-02-10 11:36:20||330.4||330.4||330.4||330.4|615
1739187400000|2025-02-10 11:36:40|||||||||250
1739187420000|2025-02-10 11:37:00||330.1||330.1||330.1||330.1|400
1739187480000|2025-02-10 11:38:00||330||330||330||330|0
1739187570000|2025-02-10 11:39:30||330.1||330.1||330.1||330.1|70
1739187650000|2025-02-10 11:40:50|||||||||937
1739187740000|2025-02-10 11:42:20|||||||||937
1739187770000|2025-02-10 11:42:50|||||||||15
1739187840000|2025-02-10 11:44:00|330.7|330.2|330.8|330.6|330.8|330.6|330.7|330.2|40
1739187850000|2025-02-10 11:44:10||330.5||330.5||330.6||330.5|0
1739187870000|2025-02-10 11:44:30||330.6||330.6||330.6||330.6|0
1739187980000|2025-02-10 11:46:20|||||||||23
1739188050000|2025-02-10 11:47:30|330.9||330.8||330.9||330.8||0
1739188070000|2025-02-10 11:47:50|330.9|330.8|331.1|330.8|331.1|330.8|330.9|330.8|481
1739188120000|2025-02-10 11:48:40||330.9||330.9||330.9||330.9|0
1739188140000|2025-02-10 11:49:00|331.2||331.1||331.2||331.1||66
1739188150000|2025-02-10 11:49:10|331.2||331.2||331.2||331.2||0
1739188170000|2025-02-10 11:49:30|||||||||463
1739188220000|2025-02-10 11:50:20|||||||||139
1739188260000|2025-02-10 11:51:00|||||||||67
1739188280000|2025-02-10 11:51:20|||||||||677
1739188370000|2025-02-10 11:52:50|331.8|331.5|331.8|331.6|331.8|331.6|331.8|331.5|3930
1739188380000|2025-02-10 11:53:00|332.1|331.7|332.1|331.7|332.1|331.7|332.1|331.7|3
1739188440000|2025-02-10 11:54:00|332|331.2|331.4|331.2|332|331.3|331.4|331.2|685
1739188490000|2025-02-10 11:54:50|||||||||139
1739188540000|2025-02-10 11:55:40|331.2|330.9|331.2|330.9|331.2|330.9|331.2|330.9|516
1739188560000|2025-02-10 11:56:00|331.4|331|331.4|331.1|331.4|331.1|331.4|331|297
1739188610000|2025-02-10 11:56:50|||||||||1
1739188740000|2025-02-10 11:59:00|||||||||1
1739188800000|2025-02-10 12:00:00||331||331||331||331|110
1739188920000|2025-02-10 12:02:00|331.3||331.3||331.3||331.3||30
1739188950000|2025-02-10 12:02:30|331.2|330.9|331.2|330.9|331.2|330.9|331.2|330.9|333
1739188980000|2025-02-10 12:03:00|331|330.6|331|330.6|331|330.6|331|330.6|6799
1739188990000|2025-02-10 12:03:10|||||||||665
1739189000000|2025-02-10 12:03:20|330.4|330.2|330.5|330.4|330.7|330.4|330.4|330.2|1797
1739189030000|2025-02-10 12:03:50|||||||||69
1739189040000|2025-02-10 12:04:00|||||||||1000
1739189100000|2025-02-10 12:05:00|330.9|330.7|330.9|330.7|330.9|330.7|330.9|330.7|803
1739189110000|2025-02-10 12:05:10||330.8||330.8||330.8||330.8|0
1739189160000|2025-02-10 12:06:00|||||||||1
1739189230000|2025-02-10 12:07:10|330.8|330.5|330.9|330.6|330.9|330.6|330.8|330.5|997
1739189250000|2025-02-10 12:07:30||330.5||330.5||330.5||330.5|3500
1739189270000|2025-02-10 12:07:50||330.6||330.6||330.6||330.6|0
1739189280000|2025-02-10 12:08:00|||||||||150
1739189300000|2025-02-10 12:08:20|||||||||909
1739189320000|2025-02-10 12:08:40||330.5||330.5||330.5||330.5|0
1739189420000|2025-02-10 12:10:20|330.8||330.8||330.8||330.8||1750
1739189630000|2025-02-10 12:13:50|||||||||79
1739189640000|2025-02-10 12:14:00|330.9|330.7|331.1|330.7|331.1|330.7|330.9|330.7|63
1739189690000|2025-02-10 12:14:50|||||||||3850
1739189720000|2025-02-10 12:15:20|||||||||487
1739189970000|2025-02-10 12:19:30||330.8||330.8||330.8||330.8|250
1739190020000|2025-02-10 12:20:20||330.9||330.9||330.9||330.9|0
1739190040000|2025-02-10 12:20:40|||||||||487
1739190060000|2025-02-10 12:21:00|330.8|330.5|330.7|330.5|330.8|330.5|330.7|330.5|45
1739190080000|2025-02-10 12:21:20|330.9||330.9||330.9||330.9||605
1739190270000|2025-02-10 12:24:30|||||||||108
1739190280000|2025-02-10 12:24:40|331.1|330.7|331.1|330.7|331.1|330.7|331.1|330.7|15
1739190390000|2025-02-10 12:26:30|||||||||15
1739190460000|2025-02-10 12:27:40|||||||||150
1739190490000|2025-02-10 12:28:10|331|330.8|331.1|330.8|331.1|330.8|331|330.8|322
1739190500000|2025-02-10 12:28:20|||||||||15
1739190550000|2025-02-10 12:29:10|||||||||1344
1739190580000|2025-02-10 12:29:40|||||||||150
1739190640000|2025-02-10 12:30:40|331|330.5|330.8|330.5|331|330.5|330.8|330.5|214
1739190650000|2025-02-10 12:30:50|330.9||330.9||330.9||330.9||0
1739190760000|2025-02-10 12:32:40||330.6||330.6||330.6||330.6|0
1739190770000|2025-02-10 12:32:50||330.5||330.5||330.5||330.5|0
1739190860000|2025-02-10 12:34:20|331.2|330.6|331.2|331.1|331.2|331.1|331.2|330.6|2003
1739190870000|2025-02-10 12:34:30|331.1|331|331.1|330.8|331.1|331|331.1|330.8|734
1739190880000|2025-02-10 12:34:40|331||331||331||331||0
1739190900000|2025-02-10 12:35:00|331.1|330.9|331.1|330.9|331.1|330.9|331.1|330.9|192
1739191070000|2025-02-10 12:37:50||331||331||331||331|555
1739191080000|2025-02-10 12:38:00|||||||||73
1739191150000|2025-02-10 12:39:10|331.2||331.2||331.2||331.2||21
1739191270000|2025-02-10 12:41:10|331|331.1|331|330.8|331|331.1|331|330.8|211
1739191280000|2025-02-10 12:41:20|||||||||29
1739191300000|2025-02-10 12:41:40|||||||||29
1739191320000|2025-02-10 12:42:00|330.8|330.7|330.8|330.7|330.8|330.7|330.8|330.7|1462
1739191340000|2025-02-10 12:42:20|331|330.9|331.1|331|331.1|331|331|330.9|611
1739191430000|2025-02-10 12:43:50||330.9||330.9||330.9||330.9|400
1739191510000|2025-02-10 12:45:10|331|330.7|331|330.7|331|330.7|331|330.7|587
1739191540000|2025-02-10 12:45:40|||||||||200
1739191670000|2025-02-10 12:47:50|331.1||331.1||331.1||331.1||0
1739191800000|2025-02-10 12:50:00|331.2|330.8|331.2|331|331.2|331|331.2|330.8|27
1739191830000|2025-02-10 12:50:30|331|330.8|331.1|330.8|331.1|330.8|331|330.8|901
1739191850000|2025-02-10 12:50:50|||||||||2
1739191870000|2025-02-10 12:51:10|331|330.4|330.7|330.4|331|330.4|330.7|330.4|150
1739191980000|2025-02-10 12:53:00|330.6|330.1|330.5|330.1|330.6|330.1|330.5|330.1|1559
1739191990000|2025-02-10 12:53:10|330.9|330.7|330.9|330.7|330.9|330.7|330.9|330.7|105
1739192010000|2025-02-10 12:53:30|||||||||45
1739192040000|2025-02-10 12:54:00|||||||||30
1739192080000|2025-02-10 12:54:40|||||||||391
1739192170000|2025-02-10 12:56:10|||||||||227
1739192220000|2025-02-10 12:57:00|||||||||25000
1739192230000|2025-02-10 12:57:10|330.8|330.8|330.9|330.7|330.9|330.8|330.8|330.5|767
1739192240000|2025-02-10 12:57:20|||||||||5
1739192270000|2025-02-10 12:57:50|||||||||505
1739192280000|2025-02-10 12:58:00|||||||||36
1739192410000|2025-02-10 13:00:10|330.7|330.5|330.8|330.5|330.8|330.5|330.7|330.5|665
1739192460000|2025-02-10 13:01:00|330.7||330.7||330.7||330.7||0
1739192480000|2025-02-10 13:01:20|||||||||15
1739192500000|2025-02-10 13:01:40|330.6|330.2|330.6|330.2|330.6|330.2|330.6|330.2|390
1739192600000|2025-02-10 13:03:20|||||||||3186
1739192610000|2025-02-10 13:03:30|||||||||3186
1739192940000|2025-02-10 13:09:00|||||||||146
1739193000000|2025-02-10 13:10:00|||||||||7
1739193050000|2025-02-10 13:10:50|||||||||10
1739193210000|2025-02-10 13:13:30|||||||||2640
1739193240000|2025-02-10 13:14:00|330|329.7|330|329.7|330.1|329.7|330|329.7|611
1739193410000|2025-02-10 13:16:50|329.9|329.5|329.7|329.5|329.9|329.5|329.7|329.5|479
1739193420000|2025-02-10 13:17:00|329.6|329.4|329.5|329.2|329.6|329.4|329.5|329.2|61
1739193480000|2025-02-10 13:18:00|||||||||12000
1739193500000|2025-02-10 13:18:20|329.7|329.3|329.7|329.5|329.7|329.5|329.7|329.3|50
1739193560000|2025-02-10 13:19:20|||||||||50
1739193600000|2025-02-10 13:20:00||329.4||329.4||329.4||329.4|373
1739193640000|2025-02-10 13:20:40||329.5||329.5||329.5||329.5|104
1739193660000|2025-02-10 13:21:00|||||||||90
1739193770000|2025-02-10 13:22:50|329.6|329.4|329.6|329.4|329.6|329.4|329.6|329.4|329
1739193970000|2025-02-10 13:26:10|329.8|329.6|329.8|329.6|329.8|329.6|329.8|329.6|306
1739193980000|2025-02-10 13:26:20|329.9||329.9||329.9||329.9||328
1739193990000|2025-02-10 13:26:30|330|329.8|330|329.8|330|329.8|330|329.8|458
1739194050000|2025-02-10 13:27:30||329.9||329.9||329.9||329.9|0
1739194060000|2025-02-10 13:27:40||329.8||329.8||329.8||329.8|276
1739194150000|2025-02-10 13:29:10|329.8|329.6|329.8|329.6|329.8|329.6|329.8|329.6|198
1739194200000|2025-02-10 13:30:00|||||||||122
1739194230000|2025-02-10 13:30:30|329.7|329.5|329.7|329.5|329.7|329.5|329.7|329.5|280
1739194290000|2025-02-10 13:31:30|329.8||329.8||329.8||329.8||167
1739194310000|2025-02-10 13:31:50|330|329.6|330|329.7|330|329.7|330|329.6|329
1739194350000|2025-02-10 13:32:30|330.3|329.8|330.3|330.1|330.3|330.1|330.3|329.8|17
1739194440000|2025-02-10 13:34:00|||||||||10
1739194480000|2025-02-10 13:34:40|||||||||6
1739194490000|2025-02-10 13:34:50||330.2||330.1||330.2||330.1|0
1739194540000|2025-02-10 13:35:40|330.2|330|330.1|329.9|330.2|330|330.1|329.9|2267
1739194550000|2025-02-10 13:35:50|330||330||330||330||667
1739194590000|2025-02-10 13:36:30||329.7||329.6||329.7||329.6|1
1739194600000|2025-02-10 13:36:40||329.7||329.6||329.7||329.6|0
1739194620000|2025-02-10 13:37:00|329.9||329.8||329.9||329.8||9
1739194790000|2025-02-10 13:39:50|329.9|329.7|329.9|329.7|329.9|329.7|329.9|329.7|71
1739194940000|2025-02-10 13:42:20||329.8||329.8||329.8||329.8|1091
1739195000000|2025-02-10 13:43:20|330.3|330|330.3|330.1|330.3|330.1|330.3|330|312
1739195040000|2025-02-10 13:44:00|330.4|330.2|330.4|330.2|330.4|330.2|330.4|330.2|329
1739195190000|2025-02-10 13:46:30|330.5|330.3|330.5|330.3|330.5|330.3|330.5|330.3|116
1739195200000|2025-02-10 13:46:40|330.6|330.4|331.1|330.9|331.1|330.9|330.6|330.4|736
1739195210000|2025-02-10 13:46:50|331.2|331|331.2|331|331.2|331|331.2|331|2016
1739195220000|2025-02-10 13:47:00|331.3|331.1|331.6|331.2|331.6|331.2|331.3|331.1|386
1739195230000|2025-02-10 13:47:10|331.7||331.6||331.7||331.6||0
1739195240000|2025-02-10 13:47:20|331.7||331.7||331.7||331.7||0
1739195280000|2025-02-10 13:48:00|331.8|331.4|331.8|331.4|331.8|331.4|331.8|331.4|100
1739195320000|2025-02-10 13:48:40|331.6|331.3|331.8|331.5|331.8|331.5|331.6|331.3|66
1739195340000|2025-02-10 13:49:00|||||||||301
1739195380000|2025-02-10 13:49:40||331.4||331.4||331.4||331.4|673
1739195460000|2025-02-10 13:51:00|331.7||331.7||331.7||331.7||341
1739195500000|2025-02-10 13:51:40|331.6||331.6||331.6||331.6||2035
1739195510000|2025-02-10 13:51:50||331.3||331.3||331.3||331.3|6
1739195540000|2025-02-10 13:52:20|||||||||132
1739195850000|2025-02-10 13:57:30|331.5|331.2|331.5|331.2|331.5|331.2|331.5|331.2|2202
1739196010000|2025-02-10 14:00:10|||||||||1015
1739196040000|2025-02-10 14:00:40|331.4||331.4||331.4||331.4||98
1739196060000|2025-02-10 14:01:00|331.3|330.9|331.3|330.9|331.3|330.9|331.3|330.9|61
1739196130000|2025-02-10 14:02:10|331.2|331|331.1|331|331.2|331|331.1|331|117
1739196140000|2025-02-10 14:02:20|||||||||1
1739196200000|2025-02-10 14:03:20|||||||||447
1739196280000|2025-02-10 14:04:40|331.6|331.4|331.6|331.5|331.6|331.5|331.6|331.4|867
1739196290000|2025-02-10 14:04:50||331.4||331.4||331.4||331.4|948
1739196330000|2025-02-10 14:05:30|331.4|331.2|331.4|331.2|331.4|331.2|331.4|331.2|283
1739196340000|2025-02-10 14:05:40||331.1||331.1||331.1||331.1|0
1739196360000|2025-02-10 14:06:00|||||||||1385
1739196390000|2025-02-10 14:06:30|331.3||331.3||331.3||331.3||667
1739196400000|2025-02-10 14:06:40|||||||||61
1739196510000|2025-02-10 14:08:30|||||||||70
1739196550000|2025-02-10 14:09:10|331.5|331.3|331.5|331.3|331.5|331.3|331.5|331.3|524
1739196750000|2025-02-10 14:12:30|||||||||600
1739196810000|2025-02-10 14:13:30||331.4||331.4||331.4||331.4|0
1739196820000|2025-02-10 14:13:40|331.6|331.5|331.6|331.5|331.6|331.5|331.6|331.5|1
1739196830000|2025-02-10 14:13:50|331.9|331.8|331.9|331.8|331.9|331.8|331.9|331.8|46
1739196850000|2025-02-10 14:14:10|332||332||332||332||10
1739196950000|2025-02-10 14:15:50|||||||||968
1739196970000|2025-02-10 14:16:10|||||||||864
1739196990000|2025-02-10 14:16:30|331.8|331.7|331.8|331.7|331.8|331.7|331.8|331.7|762
1739197010000|2025-02-10 14:16:50|||||||||748
1739197060000|2025-02-10 14:17:40||331.6||331.6||331.6||331.6|648
1739197090000|2025-02-10 14:18:10||331.4||331.4||331.4||331.4|47
1739197210000|2025-02-10 14:20:10|331.3|331.1|331.4|331|331.4|331.1|331.3|331|749
1739197310000|2025-02-10 14:21:50|||||||||132
1739197400000|2025-02-10 14:23:20||331.1||331||331.1||331|213
1739197460000|2025-02-10 14:24:20|331.5|331.2|331.5|331.3|331.5|331.3|331.5|331.2|46
1739197620000|2025-02-10 14:27:00|331.7|331.5|331.7|331.5|331.7|331.5|331.7|331.5|544
1739197630000|2025-02-10 14:27:10|331.8||331.8||331.8||331.8||0
1739197640000|2025-02-10 14:27:20|||||||||409
1739197650000|2025-02-10 14:27:30|||||||||118
1739197660000|2025-02-10 14:27:40|||||||||305
1739197680000|2025-02-10 14:28:00|||||||||926
1739197740000|2025-02-10 14:29:00|||||||||307
1739197810000|2025-02-10 14:30:10|331.7|331.2|331.7|331.2|331.7|331.2|331.7|331.2|9
1739197830000|2025-02-10 14:30:30||331.5||331.5||331.5||331.5|0
1739197860000|2025-02-10 14:31:00|331.6|331.3|331.6|331.3|331.6|331.3|331.6|331.3|13726
1739197880000|2025-02-10 14:31:20|331|330.4|330.7|330.3|331|330.5|330.7|330.1|778
1739197890000|2025-02-10 14:31:30|330.9|330.5|330.9|330.5|330.9|330.5|330.9|330.5|1026
1739197900000|2025-02-10 14:31:40||330.6||330.6||330.6||330.6|0
1739198010000|2025-02-10 14:33:30|331.4|330.9|331.4|330.9|331.4|330.9|331.4|330.9|350
1739198020000|2025-02-10 14:33:40|331.5||331.4||331.5||331.4||6
1739198030000|2025-02-10 14:33:50|||||||||250
1739198050000|2025-02-10 14:34:10|331.5||331.4||331.5||331.4||0
1739198060000|2025-02-10 14:34:20|331.5||331.4||331.5||331.4||0
1739198070000|2025-02-10 14:34:30|331.5||331.5||331.5||331.4||0
1739198080000|2025-02-10 14:34:40|331.4||331.4||331.4||331.4||0
1739198090000|2025-02-10 14:34:50|331.3||331.3||331.3||331.3||35
1739198110000|2025-02-10 14:35:10|331.4||331.4||331.4||331.4||0
1739198130000|2025-02-10 14:35:30|331.6|331.3|331.6|331.3|331.6|331.3|331.6|331.3|449
1739198140000|2025-02-10 14:35:40||331.5||331.4||331.5||331.4|61
1739198160000|2025-02-10 14:36:00|331.5|331.3|331.7|331.3|331.7|331.3|331.5|331.3|686
1739198220000|2025-02-10 14:37:00|||||||||252
1739198260000|2025-02-10 14:37:40||331.4||331.4||331.4||331.4|0
1739198350000|2025-02-10 14:39:10|||||||||382
1739198370000|2025-02-10 14:39:30|||||||||1094
1739198420000|2025-02-10 14:40:20|331.8|331.7|331.8|331.7|331.8|331.7|331.8|331.7|203
1739198440000|2025-02-10 14:40:40||331.5||331.5||331.5||331.5|10
1739198460000|2025-02-10 14:41:00|331.7|331|331.1|330.7|331.7|331|331.1|330.7|1170
1739198470000|2025-02-10 14:41:10|331||330.9||331||330.9||11
1739198480000|2025-02-10 14:41:20|330.8|330.4|330.7|330.4|330.8|330.4|330.7|330.4|167
1739198490000|2025-02-10 14:41:30|330.6|330.1|330.6|330.2|330.6|330.2|330.6|330.1|303
1739198500000|2025-02-10 14:41:40|330.5|330.3|330.7|330.3|330.7|330.3|330.4|330.3|800
1739198570000|2025-02-10 14:42:50|330.9|330.4|330.9|330.6|330.9|330.6|330.9|330.4|21
1739198580000|2025-02-10 14:43:00|331|330.7|331|330.7|331|330.7|331|330.7|155
1739198640000|2025-02-10 14:44:00|||||||||24
1739198650000|2025-02-10 14:44:10||330.8||330.7||330.8||330.7|142
1739198660000|2025-02-10 14:44:20|331.3|330.8|331.3|330.9|331.3|330.9|331.3|330.8|108
1739198670000|2025-02-10 14:44:30|331.4||331.4||331.4||331.4||30
1739198760000|2025-02-10 14:46:00|331.7|331.2|331.7|331.3|331.7|331.3|331.7|331.2|405
1739198780000|2025-02-10 14:46:20|331.6||331.6||331.6||331.6||29
1739198850000|2025-02-10 14:47:30|||||||||48
1739198900000|2025-02-10 14:48:20|||||||||366
1739198990000|2025-02-10 14:49:50||331.4||331.4||331.4||331.4|68
1739199000000|2025-02-10 14:50:00|331.8|331.6|331.7|331.4|331.8|331.6|331.5|331.4|663
1739199060000|2025-02-10 14:51:00|331.8||331.8||331.8||331.8||0
1739199070000|2025-02-10 14:51:10|331.7||331.7||331.7||331.7||1005
1739199100000|2025-02-10 14:51:40|||||||||30
1739199110000|2025-02-10 14:51:50|||||||||30
1739199170000|2025-02-10 14:52:50|||||||||131
1739199190000|2025-02-10 14:53:10|331.5|331.3|331.7|331.3|331.7|331.3|331.5|331.3|1133
1739199200000|2025-02-10 14:53:20|331.4|331.4|331.7|331.3|331.8|331.4|331.4|331.3|403
1739199230000|2025-02-10 14:53:50|331.6|331.2|331.5|331.2|331.6|331.2|331.5|331.2|141
1739199250000|2025-02-10 14:54:10|331.4||331.4||331.4||331.4||575
1739199260000|2025-02-10 14:54:20|331.2|331.1|331.2|331.1|331.2|331.1|331.2|331.1|438
1739199270000|2025-02-10 14:54:30|331.3|330.9|331.2|330.9|331.3|330.9|331.2|330.9|349
1739199390000|2025-02-10 14:56:30|||||||||30
1739199410000|2025-02-10 14:56:50||331||331||331||331|0
1739199420000|2025-02-10 14:57:00||330.9||330.9||330.9||330.9|0
1739199490000|2025-02-10 14:58:10|331.1|330.6|330.8|330.6|331.1|330.6|330.8|330.6|507
1739199500000|2025-02-10 14:58:20|330.9|330.7|330.9|330.6|330.9|330.7|330.9|330.6|927
1739199550000|2025-02-10 14:59:10|||||||||2
1739199600000|2025-02-10 15:00:00|331.1|330.9|331.3|331.1|331.3|331.1|331.1|330.9|1056
1739199610000|2025-02-10 15:00:10|331.5|331.2|331.5|331.2|331.5|331.2|331.5|331.2|231
1739199620000|2025-02-10 15:00:20|||||||||65
1739199670000|2025-02-10 15:01:10|||||||||3515
1739199710000|2025-02-10 15:01:50|||||||||111
1739199720000|2025-02-10 15:02:00||331.3||331.3||331.3||331.3|579
1739199760000|2025-02-10 15:02:40||331.2||331.2||331.2||331.2|0
1739199780000|2025-02-10 15:03:00|||||||||51
1739199800000|2025-02-10 15:03:20|||||||||74
1739199820000|2025-02-10 15:03:40|||||||||15
1739199830000|2025-02-10 15:03:50|||||||||255
1739199850000|2025-02-10 15:04:10|331.4|331.1|331.4|331.1|331.4|331.1|331.4|331.1|199
1739199860000|2025-02-10 15:04:20|331.2|330.9|331.3|331.1|331.3|331.1|331.2|330.9|956
1739199870000|2025-02-10 15:04:30|331.4|331.3|331.5|331.3|331.5|331.3|331.4|331.3|590
1739199920000|2025-02-10 15:05:20|||||||||53
1739199950000|2025-02-10 15:05:50|331.3|331.2|331.3|331.2|331.3|331.2|331.3|331.2|928
1739199980000|2025-02-10 15:06:20|331.5||331.5||331.5||331.5||335
1739200070000|2025-02-10 15:07:50|||||||||81
1739200080000|2025-02-10 15:08:00|331.4|331.3|331.5|331.2|331.5|331.4|331.4|331.2|305
1739200090000|2025-02-10 15:08:10|331.3|331.1|331.2|331.1|331.3|331.1|331.2|331.1|484
1739200100000|2025-02-10 15:08:20|331.3|331|331.2|331|331.3|331|331.2|331|7
1739200110000|2025-02-10 15:08:30|||||||||17
1739200150000|2025-02-10 15:09:10|||||||||2
1739200190000|2025-02-10 15:09:50|||||||||60
1739200220000|2025-02-10 15:10:20|331.7|331.4|331.7|331.4|331.8|331.5|331.7|331.4|549
1739200230000|2025-02-10 15:10:30|331.8|331.5|331.9|331.6|331.9|331.6|331.8|331.5|0
1739200240000|2025-02-10 15:10:40||331.5||331.5||331.5||331.5|0
1739200290000|2025-02-10 15:11:30|331.8||331.9||331.9||331.8||213
1739200350000|2025-02-10 15:12:30||331.6||331.7||331.7||331.6|330
1739200360000|2025-02-10 15:12:40||331.8||331.8||331.8||331.8|0
1739200370000|2025-02-10 15:12:50||331.7||331.7||331.7||331.7|0
1739200380000|2025-02-10 15:13:00|331.8|331.8|332.4|332|332.4|332|331.8|331.7|635
1739200390000|2025-02-10 15:13:10|332.7|332.1|332.7|332.4|332.8|332.4|332.7|332|547
1739200400000|2025-02-10 15:13:20|332.8||332.8||332.8||332.8||0
1739200420000|2025-02-10 15:13:40|332.5|332.3|332.6|332.3|332.6|332.3|332.5|332.3|646
1739200430000|2025-02-10 15:13:50|||||||||1506
1739200440000|2025-02-10 15:14:00|332.5||332.6||332.6||332.5||0
1739200450000|2025-02-10 15:14:10|332.5||332.5||332.5||332.5||32
1739200530000|2025-02-10 15:15:30|332.4|332.2|332.4|332.2|332.4|332.2|332.4|332.2|47
1739200550000|2025-02-10 15:15:50|||||||||20
1739200560000|2025-02-10 15:16:00|332.3|332.1|332.3|332.1|332.3|332.1|332.2|332.1|2451
1739200590000|2025-02-10 15:16:30||332.2||332.2||332.2||332.2|0
1739200610000|2025-02-10 15:16:50||332.1||332.1||332.1||332.1|218
1739200650000|2025-02-10 15:17:30|||||||||142
1739200660000|2025-02-10 15:17:40|332.5|332.4|332.7|332.4|332.7|332.4|332.5|332.4|763
1739200700000|2025-02-10 15:18:20|332.6|332.3|332.4|332.3|332.6|332.3|332.4|332.3|2225
1739200710000|2025-02-10 15:18:30|332.6|332.4|332.7|332.4|332.7|332.4|332.6|332.4|1879
1739200720000|2025-02-10 15:18:40|332.9|332.7|332.9|332.7|332.9|332.7|332.9|332.7|961
1739200730000|2025-02-10 15:18:50|332.8||332.8||332.8||332.8||3226
1739200760000|2025-02-10 15:19:20|333.1||333.1||333.1||333.1||344
1739200790000|2025-02-10 15:19:50|||||||||1000
1739200800000|2025-02-10 15:20:00|333||333||333||333||0
1739200840000|2025-02-10 15:20:40|||||||||102
1739200890000|2025-02-10 15:21:30|||||||||30
1739200920000|2025-02-10 15:22:00|||||||||7051
1739200950000|2025-02-10 15:22:30||332.8||332.8||332.8||332.8|906
1739201010000|2025-02-10 15:23:30|333.1||333.1||333.1||333.1||320
1739201060000|2025-02-10 15:24:20||332.9||332.8||332.9||332.8|34
1739201180000|2025-02-10 15:26:20||332.9||332.9||332.9||332.9|219
1739201190000|2025-02-10 15:26:30|||||||||446
1739201200000|2025-02-10 15:26:40|333.8|333|333.8|333.4|333.8|333.4|333.8|333|7433
1739201220000|2025-02-10 15:27:00|333.7|333.3|333|332.9|333.7|333.3|333|332.9|14473
1739201230000|2025-02-10 15:27:10|333.1||333.1||333.1||333.1||72
1739201300000|2025-02-10 15:28:20|333||333||333||333||0
1739201320000|2025-02-10 15:28:40|||||||||131
1739201340000|2025-02-10 15:29:00|333.2|333.1|333.5|333.2|333.5|333.3|333.2|333.1|662
1739201370000|2025-02-10 15:29:30|333.6||333.6||333.6||333.6||0
1739201430000|2025-02-10 15:30:30|333.5||333.5||333.6||333.5||618
1739201440000|2025-02-10 15:30:40|333.6||333.5||333.6||333.5||32
1739201450000|2025-02-10 15:30:50|333.6||333.5||333.6||333.5||30
1739201480000|2025-02-10 15:31:20|333.3|333.1|333.4|333.2|333.4|333.2|333.3|333.1|842
1739201500000|2025-02-10 15:31:40|||||||||2985
1739201540000|2025-02-10 15:32:20|333.3||333.3||333.3||333.3||406
1739201550000|2025-02-10 15:32:30|333.4||333.4||333.4||333.4||402
1739201560000|2025-02-10 15:32:40|333.5||333.5||333.5||333.5||0
1739201570000|2025-02-10 15:32:50|333.6||333.6||333.6||333.6||0
1739201640000|2025-02-10 15:34:00|||||||||882
1739201670000|2025-02-10 15:34:30|||||||||40
1739201690000|2025-02-10 15:34:50|||||||||7
1739201700000|2025-02-10 15:35:00|333.2|332.9|333.2|332.9|333.2|332.9|333.2|332.9|17
1739201710000|2025-02-10 15:35:10|||||||||385
1739201720000|2025-02-10 15:35:20|||||||||5
1739201800000|2025-02-10 15:36:40||333||332.9||333||332.9|544
1739201810000|2025-02-10 15:36:50|||||||||262
1739201820000|2025-02-10 15:37:00|||||||||10
1739201880000|2025-02-10 15:38:00|||||||||397
1739201920000|2025-02-10 15:38:40|||||||||752
1739201980000|2025-02-10 15:39:40|||||||||659
1739202020000|2025-02-10 15:40:20|333.1||333.1||333.1||333.1||4205
1739202040000|2025-02-10 15:40:40|333.2|333|333.3|333|333.3|333|333.2|333|660
1739202090000|2025-02-10 15:41:30||333.1||333.1||333.1||333.1|20
1739202190000|2025-02-10 15:43:10|||||||||850
1739202230000|2025-02-10 15:43:50|333.4|333.2|333.4|333.2|333.4|333.2|333.4|333.2|755
1739202240000|2025-02-10 15:44:00|333.5|333.3|333.5|333.3|333.5|333.3|333.5|333.3|359
1739202260000|2025-02-10 15:44:20|||||||||3814
1739202270000|2025-02-10 15:44:30|333.3|333.1|333.2|333|333.3|333.1|333.2|333|715
1739202330000|2025-02-10 15:45:30|||||||||407
1739202370000|2025-02-10 15:46:10|||||||||103
1739202400000|2025-02-10 15:46:40|333.4|333.2|333.4|333.2|333.4|333.2|333.4|333.2|595
1739202420000|2025-02-10 15:47:00||333.1||333.1||333.1||333.1|665
1739202450000|2025-02-10 15:47:30|||||||||667
1739202470000|2025-02-10 15:47:50|333.8|333.5|333.8|333.5|333.8|333.5|333.8|333.5|597
1739202480000|2025-02-10 15:48:00|||||||||410
1739202500000|2025-02-10 15:48:20|||||||||29
1739202510000|2025-02-10 15:48:30|333.9|333.6|333.9|333.6|333.9|333.6|333.9|333.6|71
1739202560000|2025-02-10 15:49:20|||||||||29
1739202600000|2025-02-10 15:50:00||333.7||333.7||333.7||333.7|0
1739202620000|2025-02-10 15:50:20|||||||||9997
1739202630000|2025-02-10 15:50:30|333.8||333.8||333.8||333.8||0
1739202640000|2025-02-10 15:50:40||333.6||333.6||333.6||333.6|38
1739202680000|2025-02-10 15:51:20|||||||||17
1739202700000|2025-02-10 15:51:40|||||||||1
1739202710000|2025-02-10 15:51:50|333.5|333.4|333.5|333.4|333.5|333.4|333.4|333.3|873
1739202730000|2025-02-10 15:52:10|||||||||573
1739202750000|2025-02-10 15:52:30|||||||||19
1739202800000|2025-02-10 15:53:20|||||||||45
1739202810000|2025-02-10 15:53:30|||||||||4000
1739202840000|2025-02-10 15:54:00|333.4|333.3|333.4|333.3|333.4|333.3|333.4|333.3|913
1739202850000|2025-02-10 15:54:10||333.2||333.2||333.2||333.2|59
1739202880000|2025-02-10 15:54:40|333.3|332.9|332.5|332.4|333.3|332.9|332.5|332.4|682
1739202890000|2025-02-10 15:54:50|332.4|332.3|332.5|332.3|332.5|332.3|332.4|332.3|372
1739202910000|2025-02-10 15:55:10|||||||||83
1739202940000|2025-02-10 15:55:40|||||||||1500
1739202960000|2025-02-10 15:56:00|332.4||332.4||332.4||332.4||425
1739202980000|2025-02-10 15:56:20|||||||||141
1739203020000|2025-02-10 15:57:00|||||||||383
1739203030000|2025-02-10 15:57:10|||||||||469
1739203060000|2025-02-10 15:57:40||332.2||332.2||332.2||332.2|141
1739203070000|2025-02-10 15:57:50|||||||||651
1739203090000|2025-02-10 15:58:10||332.3||332.3||332.3||332.3|220
1739203110000|2025-02-10 15:58:30||332.2||332.2||332.2||332.2|438
1739203140000|2025-02-10 15:59:00|||||||||10000
1739203160000|2025-02-10 15:59:20|332.3|332.1|332.3|332.1|332.3|332.1|332.3|332.1|658
1739203170000|2025-02-10 15:59:30|||||||||342
1739203200000|2025-02-10 16:00:00|332.5|332.3|332.7|332.4|332.7|332.5|332.5|332.3|1681
1739203240000|2025-02-10 16:00:40|||||||||20
1739203320000|2025-02-10 16:02:00|||||||||47
1739203380000|2025-02-10 16:03:00||332.5||332.5||332.5||332.5|21
1739203410000|2025-02-10 16:03:30|||||||||317
1739203420000|2025-02-10 16:03:40|332.8|332.6|332.8|332.6|332.8|332.6|332.8|332.6|362
1739203500000|2025-02-10 16:05:00|||||||||538
1739203530000|2025-02-10 16:05:30|333.4|333.2|333.5|333.4|333.5|333.4|333.4|333.2|623
1739203540000|2025-02-10 16:05:40|333.6|333.5|333.8|333.7|333.8|333.7|333.6|333.5|421
1739203550000|2025-02-10 16:05:50|333.9|333.9|334|333.9|334|333.9|333.9|333.9|193
1739203560000|2025-02-10 16:06:00|||||||||255
1739203570000|2025-02-10 16:06:10|334.1|334|334.1|334|334.1|334|334.1|334|914
1739203610000|2025-02-10 16:06:50|||||||||515
1739203620000|2025-02-10 16:07:00||333.9||333.9||333.9||333.9|968
1739203630000|2025-02-10 16:07:10|334.2|334|334.2|334|334.2|334|334.2|334|3202
1739203660000|2025-02-10 16:07:40||334.1||334.1||334.1||334.1|87
1739203670000|2025-02-10 16:07:50|||||||||367
1739203680000|2025-02-10 16:08:00|||||||||56
1739203700000|2025-02-10 16:08:20|334.3|334.2|334.3|334.2|334.3|334.2|334.3|334.2|401
1739203710000|2025-02-10 16:08:30|334.5|334.3|334.5|334.3|334.5|334.3|334.5|334.3|374
1739203730000|2025-02-10 16:08:50|334.4||334.4||334.4||334.4||1644
1739203740000|2025-02-10 16:09:00|||||||||92
1739203750000|2025-02-10 16:09:10|334.5||334.5||334.5||334.5||1160
1739203760000|2025-02-10 16:09:20|334.4||334.4||334.4||334.4||40
1739203770000|2025-02-10 16:09:30|334.3|334.2|334.4|334.2|334.4|334.2|334.3|334.2|954
1739203800000|2025-02-10 16:10:00|||||||||300
1739203840000|2025-02-10 16:10:40|334.3||334.3||334.3||334.3||262
1739203850000|2025-02-10 16:10:50|334.2|334.1|333.6|333.5|334.2|334.1|333.6|333.3|1894
1739203860000|2025-02-10 16:11:00|||||||||439
1739203870000|2025-02-10 16:11:10|333.4|333.2|333.4|333.2|333.4|333.2|333.4|333.2|372
1739203880000|2025-02-10 16:11:20|333.3|333.1|333.3|333.2|333.3|333.2|333.3|333.1|200
1739203890000|2025-02-10 16:11:30|333.4||333.4||333.4||333.4||130
1739203910000|2025-02-10 16:11:50|||||||||100
1739203930000|2025-02-10 16:12:10|333.3||333.3||333.3||333.3||1493
1739203960000|2025-02-10 16:12:40|333.2|332.8|333.1|332.8|333.2|332.8|333.1|332.8|908
1739203970000|2025-02-10 16:12:50|333||333||333||333||0
1739203980000|2025-02-10 16:13:00|332.9||333||333||332.9||351
1739204030000|2025-02-10 16:13:50|||||||||20
1739204040000|2025-02-10 16:14:00|333.5|333.2|333.6|333.3|333.6|333.3|333.5|333.2|1174
1739204070000|2025-02-10 16:14:30|333.5||333.4||333.5||333.4||459
1739204090000|2025-02-10 16:14:50||333.1||333.1||333.1||333.1|140
1739204100000|2025-02-10 16:15:00||333.2||333.2||333.2||333.2|0
1739204110000|2025-02-10 16:15:10|333.3|333.1|333.3|333|333.3|333.1|333.3|333|0
1739204200000|2025-02-10 16:16:40|333.4||333.4||333.4||333.4||203
1739204230000|2025-02-10 16:17:10|333.3|333.1|333.4|333.1|333.4|333.1|333.3|333.1|0
1739204240000|2025-02-10 16:17:20|333.1|332.9|333.1|332.9|333.1|332.9|333.1|332.9|38
1739204260000|2025-02-10 16:17:40||332.8||332.8||332.8||332.8|0
1739204290000|2025-02-10 16:18:10||332.9||332.9||332.9||332.9|0
1739204310000|2025-02-10 16:18:30||332.8||332.8||332.8||332.8|642
1739204340000|2025-02-10 16:19:00|333.3|332.9|333.3|332.9|333.3|332.9|333.3|332.9|154
1739204350000|2025-02-10 16:19:10|333.2|333|333.2|333|333.2|333|333.2|333|0
1739204370000|2025-02-10 16:19:30|333|332.8|333|332.7|333.1|332.8|333|332.7|1
1739204380000|2025-02-10 16:19:40||332.8||332.8||332.8||332.8|209
1739204390000|2025-02-10 16:19:50|332.9|332.7|332.9|332.5|332.9|332.7|332.9|332.5|118
1739204400000|2025-02-10 16:20:00|332.6|332.2|332.6|332.3|332.6|332.3|332.6|332.2|200
1739204410000|2025-02-10 16:20:10|332.7|332.4|332.8|332.5|332.8|332.5|332.7|332.4|154
1739204430000|2025-02-10 16:20:30|332.7||332.7||332.7||332.7||0
1739204440000|2025-02-10 16:20:40|332.8||332.8||332.8||332.8||0
1739204470000|2025-02-10 16:21:10|332.7||332.7||332.7||332.7||0
1739204480000|2025-02-10 16:21:20||332.4||332.4||332.4||332.4|121
1739204500000|2025-02-10 16:21:40|332.8|332.5|332.8|332.5|332.9|332.6|332.8|332.5|210
1739204510000|2025-02-10 16:21:50|332.9|332.6|332.9|332.6|332.9|332.6|332.9|332.6|0
1739204520000|2025-02-10 16:22:00|332.8|332.5|332.8|332.5|332.8|332.5|332.8|332.5|49
1739204540000|2025-02-10 16:22:20|332.7|332.4|332.7|332.4|332.7|332.4|332.7|332.4|0
1739204550000|2025-02-10 16:22:30|332.6||332.7||332.7||332.6||0
1739204580000|2025-02-10 16:23:00|332.6||332.6||332.6||332.6||0
1739204590000|2025-02-10 16:23:10|333|332.5|333|332.6|333|332.6|333|332.5|21
1739204620000|2025-02-10 16:23:40|332.9||332.9||332.9||332.9||0
1739204670000|2025-02-10 16:24:30|333||333||333||333||0
1739204680000|2025-02-10 16:24:40|332.9||332.9||332.9||332.9||0
1739204700000|2025-02-10 16:25:00|||||||||451
1739204710000|2025-02-10 16:25:10|333|332.7|333|332.7|333|332.8|333|332.7|161
1739204730000|2025-02-10 16:25:30|332.9||332.9||332.9||332.9||0
1739204740000|2025-02-10 16:25:40|333|332.8|333|332.8|333|332.8|333|332.8|0
1739204770000|2025-02-10 16:26:10|332.9|332.7|332.8|332.5|332.9|332.7|332.8|332.5|175
1739204800000|2025-02-10 16:26:40|332.7||332.7||332.7||332.7||0
1739204810000|2025-02-10 16:26:50|332.6|332.4|332.6|332.3|332.6|332.4|332.6|332.3|112
1739204820000|2025-02-10 16:27:00|||||||||277
1739204930000|2025-02-10 16:28:50|332.8|332.4|332.7|332.3|332.8|332.5|332.7|332.3|667
1739204950000|2025-02-10 16:29:10||332.2||332.2||332.2||332.2|0
1739204970000|2025-02-10 16:29:30||332.3||332.3||332.3||332.3|0
1739204980000|2025-02-10 16:29:40|||||||||3
1739204990000|2025-02-10 16:29:50|332.6|332.4|332.8|332.3|332.8|332.4|332.6|332.3|0
1739260820000|2025-02-11 08:00:20|334|326.6|333.5|327.6|334|327.6|333.5|326.6|812
1739260830000|2025-02-11 08:00:30||327.5||328.1||328.4||327.5|3560
1739260840000|2025-02-11 08:00:40||328.2||328.3||328.3||328.2|0
1739260850000|2025-02-11 08:00:50|333.4||333.3||333.4||333.3||0
1739260860000|2025-02-11 08:01:00|332.9|328.4|332.5|328.6|332.9|328.7|332.5|328.4|127
1739260870000|2025-02-11 08:01:10|332.6|328.8|332.4|328.9|332.6|329.1|332.4|328.8|0
1739260880000|2025-02-11 08:01:20|334.1|330.8|333.9|331.5|334.1|331.5|333.9|330.8|574
1739260910000|2025-02-11 08:01:50||331.6||331.6||331.6||331.6|0
1739260940000|2025-02-11 08:02:20|334||334||334.1||334||0
1739260950000|2025-02-11 08:02:30|334.1|331.7|334.1|331.7|334.1|331.7|334.1|331.7|2
1739260960000|2025-02-11 08:02:40|334|331.6|334.1|331.7|334.1|331.7|334|331.6|0
1739260980000|2025-02-11 08:03:00|334||334.1||334.1||334||2
1739260990000|2025-02-11 08:03:10|||||||||87
1739261000000|2025-02-11 08:03:20|||||||||30
1739261030000|2025-02-11 08:03:50|334||333.9||334||333.9||0
1739261080000|2025-02-11 08:04:40|||||||||444
1739261120000|2025-02-11 08:05:20|334.9|332.7|333.4|331.7|334.9|333.4|333.4|331.6|1141
1739261130000|2025-02-11 08:05:30|332.6|331.6|332.9|331.6|332.9|331.6|332.6|331.6|820
1739261150000|2025-02-11 08:05:50|||||||||300
1739261160000|2025-02-11 08:06:00|||||||||4
1739261180000|2025-02-11 08:06:20|333.2|332.2|333.2|332.2|333.2|332.2|333.2|332.2|152
1739261210000|2025-02-11 08:06:50|333.5|332.7|333.5|332.7|333.5|332.7|333.5|332.7|179
1739261230000|2025-02-11 08:07:10|333|331.7|333|331.6|333|331.7|333|331.6|677
1739261280000|2025-02-11 08:08:00||332.1||332.1||332.1||332.1|0
1739261290000|2025-02-11 08:08:10|||||||||144
1739261320000|2025-02-11 08:08:40|333.7|332.2|333.5|332.2|333.7|332.2|333.5|332.2|168
1739261330000|2025-02-11 08:08:50|333.6||333.5||333.6||333.5||0
1739261340000|2025-02-11 08:09:00||332.1||332.2||332.2||332.1|0
1739261370000|2025-02-11 08:09:30|333.3|332.9|333.3|332.9|333.3|332.9|333.2|332.9|356
1739261380000|2025-02-11 08:09:40||332.5||332.8||332.8||332.2|0
1739261390000|2025-02-11 08:09:50|333|332.1|333|332.1|333|332.1|333|332.1|117
1739261430000|2025-02-11 08:10:30||332.2||332.2||332.2||332.2|2
1739261440000|2025-02-11 08:10:40|||||||||152
1739261450000|2025-02-11 08:10:50|||||||||282
1739261480000|2025-02-11 08:11:20|||||||||165
1739261490000|2025-02-11 08:11:30|332.9||333||333||332.9||0
1739261500000|2025-02-11 08:11:40|||||||||153
1739261520000|2025-02-11 08:12:00|||||||||164
1739261550000|2025-02-11 08:12:30||332.3||332.3||332.3||332.3|0
1739261560000|2025-02-11 08:12:40|||||||||144
1739261670000|2025-02-11 08:14:30|332.9|331.4|332.5|331.4|332.9|331.4|332.2|331.4|2399
1739261680000|2025-02-11 08:14:40||331.5||331.5||331.5||331.5|0
1739261790000|2025-02-11 08:16:30|||||||||10
1739261800000|2025-02-11 08:16:40|333.2|331.6|333.2|332|333.2|332|333.2|331.6|314
1739261840000|2025-02-11 08:17:20|333.6|332.1|333.6|332.7|333.6|332.7|333.6|332.1|130
1739261870000|2025-02-11 08:17:50|334.5|333.2|334.5|333.2|334.5|333.2|334.5|333.2|320
1739261880000|2025-02-11 08:18:00|334.6||334.5||334.6||334.5||0
1739261890000|2025-02-11 08:18:10|334.6||334.5||334.7||334.5||0
1739261900000|2025-02-11 08:18:20|||||||||304
1739261910000|2025-02-11 08:18:30|334.4||334.4||334.4||334.4||0
1739261930000|2025-02-11 08:18:50|||||||||29
1739261990000|2025-02-11 08:19:50||333.3||333.4||333.4||333.3|548
1739262010000|2025-02-11 08:20:10|334.3|333.3|334.3|333.3|334.3|333.3|334.3|333.3|0
1739262020000|2025-02-11 08:20:20|334.4||334.4||334.4||334.4||334
1739262030000|2025-02-11 08:20:30|334.8||334.2||334.8||334.2||0
1739262070000|2025-02-11 08:21:10|||||||||403
1739262120000|2025-02-11 08:22:00|334.1|333.2|333.9|333.2|334.1|333.2|333.9|333.2|31
1739262130000|2025-02-11 08:22:10|||||||||323
1739262140000|2025-02-11 08:22:20|333.8||333.8||333.8||333.8||0
1739262190000|2025-02-11 08:23:10|333.7|332.1|333.2|332.1|333.7|332.1|332.9|332.1|265
1739262200000|2025-02-11 08:23:20|333.1||333.1||333.1||333.1||0
1739262290000|2025-02-11 08:24:50|333.8|333|333.8|333.1|333.8|333.1|333.8|333|558
1739262300000|2025-02-11 08:25:00|334||334||334||334||0
1739262310000|2025-02-11 08:25:10|334.1||334||334.1||334||0
1739262340000|2025-02-11 08:25:40|334.2||334.1||334.2||334||0
1739262360000|2025-02-11 08:26:00|334||334.1||334.1||334||0
1739262370000|2025-02-11 08:26:10|334||334||334||334||0
1739262470000|2025-02-11 08:27:50|||||||||1000
1739262520000|2025-02-11 08:28:40|334.1||334.1||334.1||334.1||0
1739262530000|2025-02-11 08:28:50|334||334||334||334||0
1739262610000|2025-02-11 08:30:10|||||||||146
1739262620000|2025-02-11 08:30:20|||||||||5
1739262670000|2025-02-11 08:31:10|||||||||304
1739262720000|2025-02-11 08:32:00|||||||||2
1739262870000|2025-02-11 08:34:30|||||||||24
1739262890000|2025-02-11 08:34:50||333.2||333.2||333.2||333.2|0
1739262900000|2025-02-11 08:35:00|||||||||10
1739262950000|2025-02-11 08:35:50|||||||||422
1739262980000|2025-02-11 08:36:20|||||||||546
1739263000000|2025-02-11 08:36:40|334.4|333.3|334.5|333.7|334.5|333.7|334.4|333.3|251
1739263010000|2025-02-11 08:36:50||333.8||333.8||333.8||333.8|0
1739263030000|2025-02-11 08:37:10|||||||||129
1739263120000|2025-02-11 08:38:40|||||||||2992
1739263190000|2025-02-11 08:39:50||333.9||333.9||333.9||333.9|0
1739263220000|2025-02-11 08:40:20|334.6|334.2|334.6|334.2|334.6|334.2|334.6|334.2|7
1739263270000|2025-02-11 08:41:10|||||||||213
1739263280000|2025-02-11 08:41:20|||||||||86
1739263290000|2025-02-11 08:41:30|334.5|334.1|334.4|333.9|334.5|334.1|334.4|333.9|425
1739263330000|2025-02-11 08:42:10|334.2|333.6|334.2|333.5|334.2|333.6|334.2|333.5|73
1739263350000|2025-02-11 08:42:30||333.6||333.5||333.6||333.5|0
1739263440000|2025-02-11 08:44:00||333.6||333.6||333.6||333.6|0
1739263460000|2025-02-11 08:44:20||333.5||333.5||333.5||333.5|0
1739263500000|2025-02-11 08:45:00||333.6||333.6||333.6||333.6|0
1739263600000|2025-02-11 08:46:40|||||||||2000
1739263620000|2025-02-11 08:47:00|333.9|333.5|333.8|333.2|334.2|333.7|333.8|333.2|673
1739263670000|2025-02-11 08:47:50|||||||||142
1739263770000|2025-02-11 08:49:30|333.6||333.9||333.9||333.6||693
1739263790000|2025-02-11 08:49:50|333.8||333.9||333.9||333.8||0
1739263800000|2025-02-11 08:50:00|333.8||333.8||333.8||333.8||0
1739263810000|2025-02-11 08:50:10|333.9||333.8||333.9||333.8||0
1739263820000|2025-02-11 08:50:20|333.6|333.1|333.7|332.9|333.9|333.1|333.4|332.9|1786
1739263830000|2025-02-11 08:50:30|333.8|333.2|333.9|333.2|333.9|333.2|333.8|333.2|79
1739263840000|2025-02-11 08:50:40|||||||||500
1739263850000|2025-02-11 08:50:50|333.8|333.1|333.8|333.1|333.8|333.1|333.8|333.1|1000
1739263860000|2025-02-11 08:51:00|333.9|333.2|333.9|333.3|333.9|333.3|333.9|333.2|0
1739263870000|2025-02-11 08:51:10||333.4||333.4||333.4||333.4|0
1739263910000|2025-02-11 08:51:50||333.5||333.5||333.5||333.5|0
1739264100000|2025-02-11 08:55:00|||||||||1478
1739264110000|2025-02-11 08:55:10|334|333.8|334.1|333.8|334.1|333.8|334|333.8|1088
1739264150000|2025-02-11 08:55:50|334||334.1||334.1||334||116
1739264240000|2025-02-11 08:57:20|||||||||48
1739264310000|2025-02-11 08:58:30|334.3|334.1|334.6|334.3|334.6|334.3|334.3|334.1|527
1739264320000|2025-02-11 08:58:40|334.5|334.9|335.8|335|335.8|335|334.5|334.9|3234
1739264330000|2025-02-11 08:58:50|335.4|334.9|335.4|334.9|335.4|334.9|335.4|334.9|373
1739264340000|2025-02-11 08:59:00|335|334.4|334.8|334.4|335|334.4|334.8|334.4|152
1739264350000|2025-02-11 08:59:10|334.6|334.3|334.6|334.3|334.6|334.3|334.6|334.3|10
1739264370000|2025-02-11 08:59:30|||||||||700
1739264380000|2025-02-11 08:59:40|334.5|334.2|334.6|334.2|334.6|334.2|334.5|334.2|0
1739264400000|2025-02-11 09:00:00|334.8||334.8||334.8||334.8||967
1739264410000|2025-02-11 09:00:10|||||||||2728
1739264430000|2025-02-11 09:00:30|334.9|334.5|335.1|334.5|335.1|334.5|334.9|334.5|96
1739264450000|2025-02-11 09:00:50|||||||||30000
1739264460000|2025-02-11 09:01:00|335|334.7|335|334.7|335|334.7|334.8|334.7|43
1739264470000|2025-02-11 09:01:10|334.9|334.5|335|334.6|335|334.6|334.9|334.5|1357
1739264480000|2025-02-11 09:01:20|334.1|333.8|334.4|333.8|334.4|333.8|334.1|333.8|1088
1739264490000|2025-02-11 09:01:30||334||334.1||334.1||334|0
1739264510000|2025-02-11 09:01:50||334||334||334||334|283
1739264530000|2025-02-11 09:02:10|334.2||334.2||334.2||334.2||0
1739264570000|2025-02-11 09:02:50|||||||||29774
1739264580000|2025-02-11 09:03:00|334.4|334.1|334.8|334.3|335|334.3|334.4|334.1|332
1739264590000|2025-02-11 09:03:10|335||335||335||335||0
1739264630000|2025-02-11 09:03:50|||||||||5000
1739264640000|2025-02-11 09:04:00|334.8||334.8||334.8||334.8||600
1739264650000|2025-02-11 09:04:10|||||||||5130
1739264660000|2025-02-11 09:04:20|334.4|334|334.2|333.8|334.4|334|334.2|333.8|840
1739264670000|2025-02-11 09:04:30|334.3||334.3||334.3||334.3||0
1739264710000|2025-02-11 09:05:10|334.4||334.4||334.4||334.4||0
1739264720000|2025-02-11 09:05:20|334.3|333.4|333.8|333.4|334.3|333.4|333.8|333.4|276
1739264730000|2025-02-11 09:05:30|333.9||334||334||333.9||0
1739264750000|2025-02-11 09:05:50|333.9||333.9||333.9||333.9||0
1739264760000|2025-02-11 09:06:00|334||333.8||334||333.8||0
1739264990000|2025-02-11 09:09:50|333.4|332.8|332.8|332.1|333.4|332.8|332.7|332.1|938
1739265000000|2025-02-11 09:10:00|333||332.9||333||332.9||0
1739265020000|2025-02-11 09:10:20|332.8|332.8|333.6|332.9|333.6|333|332.8|332.8|382
1739265030000|2025-02-11 09:10:30|333.7||333.7||333.7||333.7||0
1739265060000|2025-02-11 09:11:00|333.8||333.8||333.8||333.8||0
1739265070000|2025-02-11 09:11:10|333.7||333.8||333.8||333.7||0
1739265090000|2025-02-11 09:11:30|333.7||333.7||333.7||333.7||0
1739265160000|2025-02-11 09:12:40|||||||||75
1739265170000|2025-02-11 09:12:50|333.8||333.8||333.8||333.8||0
1739265230000|2025-02-11 09:13:50|333.7||333.7||333.7||333.7||0
1739265270000|2025-02-11 09:14:30|||||||||29
1739265500000|2025-02-11 09:18:20|||||||||200
1739265520000|2025-02-11 09:18:40|||||||||690
1739265540000|2025-02-11 09:19:00||333||333||333||333|0
1739265630000|2025-02-11 09:20:30|||||||||500
1739265710000|2025-02-11 09:21:50||333.1||333.3||333.3||333.1|585
1739265780000|2025-02-11 09:23:00|333.4|332.9|333.4|332.9|333.4|332.9|333.4|332.9|26
1739265790000|2025-02-11 09:23:10|333.2|332.8|333.2|332.8|333.2|332.8|333.2|332.8|102
1739265800000|2025-02-11 09:23:20|333.1|332.7|332.9|332.7|333.1|332.7|332.9|332.7|42
1739265810000|2025-02-11 09:23:30||332.6||332.6||332.6||332.6|150
1739265820000|2025-02-11 09:23:40||332.4||332.4||332.4||332.4|283
1739265830000|2025-02-11 09:23:50||332.3||332.4||332.4||332.3|0
1739265860000|2025-02-11 09:24:20|||||||||1000
1739265880000|2025-02-11 09:24:40|||||||||31
1739265890000|2025-02-11 09:24:50|||||||||10000
1739265990000|2025-02-11 09:26:30|||||||||3
1739266000000|2025-02-11 09:26:40|333.2|332.8|333.3|332.8|333.3|332.8|333.2|332.8|59
1739266020000|2025-02-11 09:27:00|333.4||333.3||333.4||333.3||0
1739266030000|2025-02-11 09:27:10|333.4||333.4||333.4||333.4||0
1739266040000|2025-02-11 09:27:20|||||||||409
1739266090000|2025-02-11 09:28:10|||||||||396
1739266100000|2025-02-11 09:28:20|333.3||333.2||333.3||333.2||0
1739266180000|2025-02-11 09:29:40|||||||||10
1739266210000|2025-02-11 09:30:10|333.1|332.7|333.1|332.7|333.1|332.7|333.1|332.7|810
1739266220000|2025-02-11 09:30:20|333|331.9|333|332.3|333|332.4|332.5|331.8|49
1739266230000|2025-02-11 09:30:30|333.1|332.4|332.9|332.4|333.1|332.4|332.9|332.4|0
1739266250000|2025-02-11 09:30:50|333||333.1||333.1||333||0
1739266260000|2025-02-11 09:31:00|333||332.9||333||332.9||0
1739266290000|2025-02-11 09:31:30|333||333||333||333||0
1739266300000|2025-02-11 09:31:40|333.1||333.1||333.1||333.1||0
1739266310000|2025-02-11 09:31:50||332.5||332.4||332.5||332.4|500
1739266320000|2025-02-11 09:32:00||332.5||332.4||332.5||332.4|0
1739266330000|2025-02-11 09:32:10||332.5||332.5||332.5||332.5|0
1739266420000|2025-02-11 09:33:40|||||||||50
1739266460000|2025-02-11 09:34:20|333|332.7|333.1|332.7|333.1|332.7|333|332.7|508
1739266490000|2025-02-11 09:34:50|||||||||14
1739266530000|2025-02-11 09:35:30|332.8|332.8|332.7|332.4|332.8|332.9|332.7|332.4|1643
1739266550000|2025-02-11 09:35:50|332.5|332|332.5|331.8|332.5|332|332.5|331.8|125
1739266560000|2025-02-11 09:36:00|332.4||332.4||332.4||332.4||0
1739266630000|2025-02-11 09:37:10|||||||||946
1739266740000|2025-02-11 09:39:00|||||||||2785
1739266820000|2025-02-11 09:40:20|333|332.3|333|332.3|333|332.3|333|332.3|281
1739266830000|2025-02-11 09:40:30|333.1|332.4|333|332.3|333.1|332.4|333|332.3|0
1739266850000|2025-02-11 09:40:50|333.1|332.4|333|332.4|333.1|332.4|333|332.4|0
1739266900000|2025-02-11 09:41:40|||||||||750
1739266990000|2025-02-11 09:43:10|||||||||3
1739267000000|2025-02-11 09:43:20|332.6|332|332.6|332|332.6|332|332.6|332|1
1739267080000|2025-02-11 09:44:40||332.1||332.1||332.1||332.1|594
1739267090000|2025-02-11 09:44:50||332||332||332||332|0
1739267100000|2025-02-11 09:45:00|332.3|331.9|332.3|331.8|332.3|331.9|332.3|331.8|7
1739267110000|2025-02-11 09:45:10|331.9|331.6|331.9|331.6|331.9|331.6|331.9|331.6|143
1739267130000|2025-02-11 09:45:30|331.7|331.4|331.7|331.2|331.7|331.4|331.7|331.2|670
1739267290000|2025-02-11 09:48:10|331.2|330.7|331.3|330.6|331.6|331.1|331.2|330.6|923
1739267400000|2025-02-11 09:50:00|331.2|330.1|330.9|330.4|331.2|330.4|330.6|330.1|237
1739267410000|2025-02-11 09:50:10||330.3||330.2||330.3||330.2|0
1739267430000|2025-02-11 09:50:30||330.3||330.3||330.3||330.3|0
1739267480000|2025-02-11 09:51:20|331.2|330.6|331.2|330.5|331.2|330.6|331.2|330.5|358
1739267530000|2025-02-11 09:52:10||330.6||330.6||330.6||330.6|0
1739267560000|2025-02-11 09:52:40|||||||||1134
1739267760000|2025-02-11 09:56:00|||||||||1512
1739267830000|2025-02-11 09:57:10|331|330.8|330.8|330.6|331|330.8|330.8|330.5|1358
1739267850000|2025-02-11 09:57:30|330.7||330.8||330.8||330.7||100
1739267890000|2025-02-11 09:58:10|330.2|330.5|330.2|330|330.2|330.5|330.2|330|168
1739267900000|2025-02-11 09:58:20|330.1|329.9|330.5|330|330.5|330|330.1|329.7|414
1739267920000|2025-02-11 09:58:40||329.9||329.9||329.9||329.9|0
1739267960000|2025-02-11 09:59:20|||||||||239
1739267970000|2025-02-11 09:59:30|329.9|329.1|329.7|329|329.9|329.1|329.7|329|158
1739267980000|2025-02-11 09:59:40||329.2||329.2||329.2||329.2|26
1739268000000|2025-02-11 10:00:00||329.1||329.2||329.2||329.1|0
1739268010000|2025-02-11 10:00:10||329.1||329.1||329.1||329.1|0
1739268020000|2025-02-11 10:00:20|||||||||40
1739268060000|2025-02-11 10:01:00||329.2||329.2||329.2||329.2|5
1739268110000|2025-02-11 10:01:50|329.4||329.4||329.4||329.4||38
1739268120000|2025-02-11 10:02:00|||||||||1500
1739268160000|2025-02-11 10:02:40|329.3|329.1|329.3|329.1|329.3|329.1|329.3|329.1|361
1739268170000|2025-02-11 10:02:50|||||||||400
1739268220000|2025-02-11 10:03:40|329.2||329.2||329.2||329.2||7
1739268230000|2025-02-11 10:03:50|329.1|329|329.1|328.9|329.1|329|329.1|328.9|19
1739268240000|2025-02-11 10:04:00|329|328.8|329|328.8|329|328.8|329|328.8|104
1739268300000|2025-02-11 10:05:00|328.9|328.4|328.5|328.4|328.9|328.4|328.5|328.4|14
1739268310000|2025-02-11 10:05:10|328.8||329||329||328.8||388
1739268340000|2025-02-11 10:05:40|||||||||12679
1739268380000|2025-02-11 10:06:20|329.1|328.7|329.1|328.8|329.1|328.8|329.1|328.7|1319
1739268500000|2025-02-11 10:08:20|||||||||99
1739268540000|2025-02-11 10:09:00|||||||||667
1739268600000|2025-02-11 10:10:00|328.9|328.7|328.7|328.4|328.9|328.7|328.7|328.4|739
1739268610000|2025-02-11 10:10:10|328.5||328.5||328.5||328.5||0
1739268620000|2025-02-11 10:10:20|328.2|327.7|328.1|327.4|328.2|327.7|328.1|327.3|13724
1739268760000|2025-02-11 10:12:40||327.3||327.3||327.3||327.3|0
1739268960000|2025-02-11 10:16:00|328.8|328.4|328.7|328.4|328.9|328.4|328.7|328.4|758
1739268970000|2025-02-11 10:16:10|328.8|328.6|328.8|328.6|328.8|328.6|328.8|328.6|215
1739269000000|2025-02-11 10:16:40|329||329.1||329.1||329||86
1739269070000|2025-02-11 10:17:50|||||||||141
1739269090000|2025-02-11 10:18:10|328.8|328.5|328.8|328.5|328.8|328.5|328.8|328.5|339
1739269240000|2025-02-11 10:20:40|328.3|328.2|328.5|327.9|328.5|328.2|327.9|327.8|2878
1739269250000|2025-02-11 10:20:50|328.4||328.4||328.4||328.4||0
1739269270000|2025-02-11 10:21:10|||||||||30
1739269300000|2025-02-11 10:21:40||328||328||328||328|0
1739269330000|2025-02-11 10:22:10|||||||||15
1739269360000|2025-02-11 10:22:40|||||||||100
1739269410000|2025-02-11 10:23:30|328.9|328.6|328.9|328.6|328.9|328.6|328.9|328.6|242
1739269420000|2025-02-11 10:23:40||328.7||328.7||328.7||328.7|2004
1739269470000|2025-02-11 10:24:30|||||||||1
1739269510000|2025-02-11 10:25:10|||||||||87
1739269520000|2025-02-11 10:25:20|329|328.8|329|328.8|329|328.8|329|328.8|128
1739269540000|2025-02-11 10:25:40|328.9|328.7|328.9|328.7|328.9|328.7|328.9|328.7|311
1739269550000|2025-02-11 10:25:50|||||||||129
1739269560000|2025-02-11 10:26:00|328.8|328.6|328.8|328.6|328.8|328.6|328.8|328.6|31
1739269580000|2025-02-11 10:26:20|||||||||113
1739269640000|2025-02-11 10:27:20|||||||||12
1739269660000|2025-02-11 10:27:40|328.6|328.4|328.6|328.4|328.6|328.4|328.6|328.4|1
1739269670000|2025-02-11 10:27:50|328.5|328.2|328.5|328.2|328.5|328.2|328.5|328.2|143
1739269720000|2025-02-11 10:28:40|328.4|328.1|328.4|328.1|328.4|328.1|328.4|328.1|287
1739269740000|2025-02-11 10:29:00|||||||||232
1739269760000|2025-02-11 10:29:20|||||||||1210
1739269780000|2025-02-11 10:29:40|||||||||140
1739269790000|2025-02-11 10:29:50|||||||||1600
1739269800000|2025-02-11 10:30:00|328.2|328|327.9|327.6|328.2|328|327.9|327.6|264
1739269890000|2025-02-11 10:31:30|328.2|327.7|328.2|327.7|328.2|327.7|328.2|327.7|82
1739269980000|2025-02-11 10:33:00|328||328||328||328||0
1739270010000|2025-02-11 10:33:30|328.1|327.8|328.1|327.8|328.1|327.8|328.1|327.8|191
1739270110000|2025-02-11 10:35:10|||||||||100
1739270150000|2025-02-11 10:35:50|||||||||26
1739270160000|2025-02-11 10:36:00|||||||||500
1739270170000|2025-02-11 10:36:10|||||||||100
1739270180000|2025-02-11 10:36:20|328.2|327.9|328.2|327.9|328.2|327.9|328.2|327.9|219
1739270230000|2025-02-11 10:37:10|||||||||1136
1739270260000|2025-02-11 10:37:40|||||||||933
1739270320000|2025-02-11 10:38:40|||||||||30
1739270360000|2025-02-11 10:39:20|328.1|327.8|328.1|327.8|328.1|327.8|328.1|327.8|319
1739270390000|2025-02-11 10:39:50|328||328||328||328||413
1739270410000|2025-02-11 10:40:10|327.9|327.6|327.9|327.6|327.9|327.6|327.9|327.6|766
1739270460000|2025-02-11 10:41:00|||||||||394
1739270510000|2025-02-11 10:41:50|||||||||7
1739270570000|2025-02-11 10:42:50|328.4|328|328.4|328|328.4|328|328.4|328|603
1739270610000|2025-02-11 10:43:30|||||||||1
1739270640000|2025-02-11 10:44:00|||||||||60
1739270650000|2025-02-11 10:44:10|328.3|328.1|328.2|327.9|328.3|328.1|328.2|327.9|378
1739270660000|2025-02-11 10:44:20|328.4|328.1|328.6|328.2|328.6|328.2|328.4|328.1|371
1739270680000|2025-02-11 10:44:40|328.9|328.6|328.9|328.6|328.9|328.6|328.9|328.6|245
1739270700000|2025-02-11 10:45:00|||||||||13
1739270710000|2025-02-11 10:45:10|||||||||1
1739270720000|2025-02-11 10:45:20|||||||||30
1739270760000|2025-02-11 10:46:00|328.7|328.5|328.7|328.5|328.7|328.5|328.7|328.5|127
1739270840000|2025-02-11 10:47:20|||||||||1010
1739270860000|2025-02-11 10:47:40|328.9|328.6|329|328.6|329|328.7|328.9|328.6|159
1739270950000|2025-02-11 10:49:10|329.2|328.8|329.2|328.8|329.2|328.8|329.2|328.8|892
1739271010000|2025-02-11 10:50:10|329.1||329.1||329.1||329.1||0
1739271070000|2025-02-11 10:51:10|328.9|328.5|328.9|328.5|328.9|328.5|328.9|328.5|439
1739271140000|2025-02-11 10:52:20|329|328.6|329|328.5|329|328.6|329|328.5|0
1739271340000|2025-02-11 10:55:40||328.6||328.7||328.7||328.6|0
1739271360000|2025-02-11 10:56:00|329.2|328.9|329.2|328.9|329.2|328.9|329.2|328.9|121
1739271420000|2025-02-11 10:57:00|||||||||158
1739271430000|2025-02-11 10:57:10|||||||||707
1739271460000|2025-02-11 10:57:40||329||328.9||329||328.9|176
1739271530000|2025-02-11 10:58:50|||||||||9
1739271540000|2025-02-11 10:59:00|||||||||379
1739271660000|2025-02-11 11:01:00|||||||||13
1739271690000|2025-02-11 11:01:30|328.9|328.5|328.9|328.5|328.9|328.5|328.9|328.5|28
1739271700000|2025-02-11 11:01:40|328.8||328.8||328.8||328.8||0
1739271720000|2025-02-11 11:02:00||328.7||328.7||328.7||328.7|345
1739271780000|2025-02-11 11:03:00|||||||||6
1739271810000|2025-02-11 11:03:30|329||329||329||329||205
1739271830000|2025-02-11 11:03:50|||||||||884
1739271870000|2025-02-11 11:04:30|328.8|328.5|328.8|328.5|328.8|328.5|328.8|328.5|436
1739271910000|2025-02-11 11:05:10|||||||||428
1739271930000|2025-02-11 11:05:30||328.6||328.6||328.6||328.6|205
1739271940000|2025-02-11 11:05:40|329.2|328.7|329.2|328.8|329.2|328.8|329.2|328.7|114
1739271950000|2025-02-11 11:05:50||329||328.9||329||328.9|267
1739271960000|2025-02-11 11:06:00||328.8||328.8||328.8||328.8|0
1739271970000|2025-02-11 11:06:10|329||329||329||329||0
1739272040000|2025-02-11 11:07:20|||||||||267
1739272200000|2025-02-11 11:10:00|329.2|328.9|329.2|328.9|329.2|328.9|329.2|328.9|634
1739272210000|2025-02-11 11:10:10||329||329||329||329|667
1739272220000|2025-02-11 11:10:20|329|328.8|329|328.7|329|328.8|328.9|328.7|387
1739272230000|2025-02-11 11:10:30|||||||||3
1739272270000|2025-02-11 11:11:10|328.9||328.9||328.9||328.9||0
1739272280000|2025-02-11 11:11:20|328.7|328.5|328.9|328.5|328.9|328.5|328.7|328.5|14
1739272440000|2025-02-11 11:14:00|||||||||747
1739272450000|2025-02-11 11:14:10|328.7|328.4|328.7|328.4|328.7|328.4|328.7|328.4|151
1739272530000|2025-02-11 11:15:30|||||||||400
1739272540000|2025-02-11 11:15:40|328.5|328.3|328.5|328.3|328.5|328.3|328.5|328.3|42
1739272550000|2025-02-11 11:15:50|328.4|328.2|328.1|327.9|328.4|328.2|328.1|327.9|949
1739272580000|2025-02-11 11:16:20|328||328||328||328||0
1739272650000|2025-02-11 11:17:30||327.8||327.8||327.8||327.8|51
1739272670000|2025-02-11 11:17:50|327.8|327.6|327.8|327.6|327.8|327.6|327.8|327.6|53
1739272680000|2025-02-11 11:18:00|||||||||147
1739272730000|2025-02-11 11:18:50|328||328||328||328||524
1739272800000|2025-02-11 11:20:00|||||||||667
1739272810000|2025-02-11 11:20:10|||||||||729
1739272960000|2025-02-11 11:22:40|||||||||2
1739272970000|2025-02-11 11:22:50|328.2|327.9|328.2|327.9|328.2|327.9|328.2|327.9|701
1739272990000|2025-02-11 11:23:10|328.4|328|328.4|328|328.4|328|328.4|328|196
1739273080000|2025-02-11 11:24:40|||||||||15
1739273130000|2025-02-11 11:25:30|||||||||30
1739273150000|2025-02-11 11:25:50|328.3||328.4||328.4||328.3||0
1739273290000|2025-02-11 11:28:10|328.2|327.9|327.9|327.6|328.2|327.9|327.9|327.6|368
1739273310000|2025-02-11 11:28:30|327.5|327.2|327.5|327.2|327.5|327.2|327.5|327.2|293
1739273410000|2025-02-11 11:30:10|327.4|327.1|327.5|327.1|327.5|327.1|327.4|327.1|148
1739273440000|2025-02-11 11:30:40|327|326.7|327|326.7|327|326.7|327|326.7|390
1739273520000|2025-02-11 11:32:00|326.9|326.6|326.9|326.6|326.9|326.6|326.9|326.6|33
1739273540000|2025-02-11 11:32:20|326.7|326.5|326.6|326.4|326.7|326.5|326.6|326.4|13
1739273600000|2025-02-11 11:33:20|326.5|326.3|326.4|326.1|326.5|326.3|326.4|326.1|7
1739273660000|2025-02-11 11:34:20||325.7||326.1||326.1||325.7|378
1739273670000|2025-02-11 11:34:30|||||||||500
1739273700000|2025-02-11 11:35:00|326.3|326|326|325.8|326.3|326|326|325.8|266
1739273710000|2025-02-11 11:35:10|326.3|325.9|326.3|325.9|326.3|325.9|326.3|325.9|794
1739273740000|2025-02-11 11:35:40|||||||||620
1739273770000|2025-02-11 11:36:10|||||||||255
1739273780000|2025-02-11 11:36:20|||||||||51
1739273790000|2025-02-11 11:36:30|||||||||100
1739273920000|2025-02-11 11:38:40|326.2|325.8|325.7|325.3|326.2|325.8|325.7|325.3|1055
1739273930000|2025-02-11 11:38:50|325.6||325.6||325.6||325.6||0
1739273940000|2025-02-11 11:39:00|||||||||24
1739274010000|2025-02-11 11:40:10|||||||||1
1739274020000|2025-02-11 11:40:20|325.5||325.5||325.5||325.5||79
1739274030000|2025-02-11 11:40:30|325.4|325.2|325.4|325.2|325.4|325.2|325.4|325.2|5
1739274050000|2025-02-11 11:40:50|325.3|325|325.3|325|325.3|325|325.3|325|340
1739274060000|2025-02-11 11:41:00|325.2||325.2||325.2||325.2||0
1739274110000|2025-02-11 11:41:50|||||||||3
1739274150000|2025-02-11 11:42:30|||||||||25
1739274160000|2025-02-11 11:42:40|||||||||3241
1739274200000|2025-02-11 11:43:20|||||||||500
1739274230000|2025-02-11 11:43:50|||||||||24
1739274250000|2025-02-11 11:44:10|325.1|324.8|324.9|324.4|325.1|324.8|324.9|324.4|800
1739274280000|2025-02-11 11:44:40|325.1|324.5|325.3|324.9|325.3|324.9|325.1|324.5|568
1739274290000|2025-02-11 11:44:50||324.8||324.8||324.8||324.8|500
1739274360000|2025-02-11 11:46:00|||||||||2509
1739274430000|2025-02-11 11:47:10||324.9||324.9||324.9||324.9|11
1739274490000|2025-02-11 11:48:10|||||||||15
1739274650000|2025-02-11 11:50:50|||||||||700
1739274680000|2025-02-11 11:51:20|||||||||63
1739274700000|2025-02-11 11:51:40|||||||||17
1739274830000|2025-02-11 11:53:50|||||||||38
1739274900000|2025-02-11 11:55:00|||||||||1007
1739274930000|2025-02-11 11:55:30|||||||||287
1739274950000|2025-02-11 11:55:50|||||||||209
1739274970000|2025-02-11 11:56:10|||||||||225
1739275020000|2025-02-11 11:57:00|326.1|325.5|326.1|325.5|326.1|325.5|326|325.5|1385
1739275030000|2025-02-11 11:57:10||325.6||325.6||325.6||325.6|15
1739275070000|2025-02-11 11:57:50|326.2|325.8|326.2|325.7|326.2|325.8|326.2|325.7|247
1739275090000|2025-02-11 11:58:10||325.6||325.7||325.7||325.6|0
1739275200000|2025-02-11 12:00:00||325.9||325.9||325.9||325.9|647
1739275220000|2025-02-11 12:00:20||326||326||326||326|0
1739275230000|2025-02-11 12:00:30|326.1|325.7|326|325.6|326.1|325.7|326|325.6|54
1739275260000|2025-02-11 12:01:00|326.2||326.2||326.2||326.2||0
1739275400000|2025-02-11 12:03:20||325.7||325.7||325.7||325.7|0
1739275710000|2025-02-11 12:08:30|326.1||326.1||326.1||326.1||49
1739275750000|2025-02-11 12:09:10||325.8||325.8||325.8||325.8|65
1739275780000|2025-02-11 12:09:40|326.2|325.9|326.2|325.9|326.2|325.9|326.2|325.9|461
1739275820000|2025-02-11 12:10:20|326.3|326|326.3|326|326.3|326|326.3|326|224
1739275880000|2025-02-11 12:11:20|326.6|326.3|326.4|326.3|326.6|326.3|326.4|326.3|384
1739275900000|2025-02-11 12:11:40|326.9|326.4|326.5|326.3|326.9|326.4|326.5|326.3|261
1739275920000|2025-02-11 12:12:00|326.6||326.6||326.6||326.6||0
1739275940000|2025-02-11 12:12:20|326.1|325.8|326.1|325.8|326.1|325.8|326.1|325.8|427
1739275950000|2025-02-11 12:12:30|326.2||326.2||326.2||326.2||160
1739276040000|2025-02-11 12:14:00|326.1||326.1||326.1||326.1||0
1739276140000|2025-02-11 12:15:40|||||||||18
1739276150000|2025-02-11 12:15:50|||||||||143
1739276160000|2025-02-11 12:16:00|325.9|325.4|325.9|325.5|325.9|325.5|325.9|325.3|48
1739276170000|2025-02-11 12:16:10|325.8|325.3|325.7|325.3|325.8|325.3|325.7|325.3|37
1739276200000|2025-02-11 12:16:40|325.8|325.5|326|325.5|326|325.5|325.8|325.5|335
1739276210000|2025-02-11 12:16:50||325.4||325.4||325.4||325.4|0
1739276250000|2025-02-11 12:17:30||325.5||325.5||325.5||325.5|0
1739276310000|2025-02-11 12:18:30|325.9||325.9||325.9||325.9||0
1739276330000|2025-02-11 12:18:50|325.5|325.3|325.5|325.2|325.5|325.3|325.5|325.2|909
1739276360000|2025-02-11 12:19:20|325.4|324.9|325.4|324.9|325.4|324.9|325.4|324.9|318
1739276410000|2025-02-11 12:20:10|||||||||29
1739276420000|2025-02-11 12:20:20|325.3||325.2||325.3||325.2||667
1739276440000|2025-02-11 12:20:40|325|324.5|325|324.5|325|324.5|325|324.5|425
1739276450000|2025-02-11 12:20:50||324.4||324.4||324.4||324.4|0
1739276460000|2025-02-11 12:21:00||324.5||324.4||324.5||324.4|0
1739276470000|2025-02-11 12:21:10||324.5||324.5||324.5||324.5|0
1739276510000|2025-02-11 12:21:50|325.2|324.8|325.2|324.8|325.2|324.8|325.2|324.8|254
1739276520000|2025-02-11 12:22:00||324.7||324.7||324.7||324.7|0
1739276550000|2025-02-11 12:22:30|||||||||305
1739276730000|2025-02-11 12:25:30|||||||||1723
1739276780000|2025-02-11 12:26:20|||||||||307
1739276840000|2025-02-11 12:27:20|325.1||325.1||325.1||325.1||0
1739276850000|2025-02-11 12:27:30|||||||||220
1739276880000|2025-02-11 12:28:00|324.8|324.4|324.7|324.4|324.8|324.4|324.7|324.4|366
1739276950000|2025-02-11 12:29:10|325.1|324.6|325.1|324.7|325.1|324.7|325.1|324.6|795
1739277000000|2025-02-11 12:30:00|325.2|325|325.2|325|325.2|325|325.2|325|246
1739277040000|2025-02-11 12:30:40|325.1|324.8|325.1|324.8|325.1|324.8|325.1|324.8|32
1739277070000|2025-02-11 12:31:10|325|324.7|325.2|324.7|325.2|324.7|325|324.7|419
1739277210000|2025-02-11 12:33:30|325.1||325.1||325.1||325.1||3
1739277350000|2025-02-11 12:35:50|||||||||648
1739277360000|2025-02-11 12:36:00||324.8||324.8||324.8||324.8|641
1739277370000|2025-02-11 12:36:10|||||||||71
1739277420000|2025-02-11 12:37:00|324.8|324.7|324.5|324.3|324.8|324.7|324.5|324.3|987
1739277450000|2025-02-11 12:37:30|324.7||324.7||324.7||324.7||180
1739277460000|2025-02-11 12:37:40|||||||||1316
1739277500000|2025-02-11 12:38:20|||||||||640
1739277530000|2025-02-11 12:38:50|325|324.6|325|324.6|325|324.6|325|324.6|681
1739277540000|2025-02-11 12:39:00||324.7||324.7||324.7||324.7|641
1739277550000|2025-02-11 12:39:10|||||||||702
1739277560000|2025-02-11 12:39:20|325.1||325.1||325.1||325.1||505
1739277600000|2025-02-11 12:40:00|324.9|324.6|325|324.6|325|324.6|324.9|324.6|59
1739277630000|2025-02-11 12:40:30|325.1|324.8|325.1|324.8|325.1|324.8|325.1|324.8|0
1739277640000|2025-02-11 12:40:40|||||||||12750
1739277650000|2025-02-11 12:40:50|||||||||12750
1739277660000|2025-02-11 12:41:00|325.9|325.4|325.9|325.4|325.9|325.4|325.9|325.4|892
1739277710000|2025-02-11 12:41:50|326.6|326|326.7|326|326.7|326|326.6|326|322
1739277720000|2025-02-11 12:42:00|326.8||326.8||326.8||326.8||0
1739277740000|2025-02-11 12:42:20|326.7||326.7||326.7||326.7||0
1739277750000|2025-02-11 12:42:30|326.8||326.8||326.8||326.8||0
1739277760000|2025-02-11 12:42:40|326.7||326.7||326.7||326.7||0
1739277780000|2025-02-11 12:43:00|326.8||326.8||326.8||326.8||0
1739277960000|2025-02-11 12:46:00|||||||||301
1739277970000|2025-02-11 12:46:10|327.1|326.1|327.1|326.4|327.1|326.4|327.1|326.1|240
1739278010000|2025-02-11 12:46:50|327.3||327.3||327.3||327.1||0
1739278060000|2025-02-11 12:47:40|327.1||327.1||327.1||327.1||0
1739278150000|2025-02-11 12:49:10|327.2||327.2||327.2||327.2||322
1739278170000|2025-02-11 12:49:30|327.1||327.1||327.1||327.1||0
1739278210000|2025-02-11 12:50:10|||||||||3
1739278320000|2025-02-11 12:52:00|327|326.1|326.2|325.8|327|326.1|326.2|325.8|670
1739278330000|2025-02-11 12:52:10|326|325.5|326|325.5|326|325.5|325.9|325.4|180
1739278340000|2025-02-11 12:52:20||325.4||325.4||325.4||325.4|0
1739278400000|2025-02-11 12:53:20||325.3||325.3||325.3||325.3|0
1739278450000|2025-02-11 12:54:10|325.9||325.9||325.9||325.9||82
1739278500000|2025-02-11 12:55:00|325.8|325.2|325.8|325.2|325.8|325.2|325.8|325.2|0
1739278520000|2025-02-11 12:55:20||325.3||325.3||325.3||325.3|0
1739278570000|2025-02-11 12:56:10|325.7||325.8||325.8||325.7||40
1739278680000|2025-02-11 12:58:00|||||||||91
1739278730000|2025-02-11 12:58:50|326.2|325.4|325.8|325.4|326.2|325.6|325.7|325.4|530
1739278750000|2025-02-11 12:59:10|325.7|325.2|325.6|325.2|325.7|325.2|325.6|325.2|391
1739278760000|2025-02-11 12:59:20|325.7||325.6||325.7||325.6||0
1739278780000|2025-02-11 12:59:40|325.7||325.7||325.7||325.7||0
1739278800000|2025-02-11 13:00:00|325.6||325.6||325.6||325.6||109
1739278810000|2025-02-11 13:00:10|325.7||325.7||325.7||325.7||0
1739278830000|2025-02-11 13:00:30|325.6||325.7||325.7||325.6||667
1739278920000|2025-02-11 13:02:00|325.8|325.4|325.8|325.4|325.8|325.4|325.8|325.4|667
1739279150000|2025-02-11 13:05:50|325.7||325.7||325.7||325.7||216
1739279190000|2025-02-11 13:06:30|||||||||3
1739279290000|2025-02-11 13:08:10|||||||||120
1739279320000|2025-02-11 13:08:40|||||||||68
1739279330000|2025-02-11 13:08:50|325.6|325.2|325.6|325.2|325.6|325.2|325.6|325.2|571
1739279380000|2025-02-11 13:09:40|325.5|324.4|324.9|324.5|325.5|324.5|324.9|324.4|378
1739279390000|2025-02-11 13:09:50|325.1|324.6|325.1|324.5|325.1|324.6|325.1|324.5|1358
1739279430000|2025-02-11 13:10:30|325||325||325||325||564
1739279450000|2025-02-11 13:10:50||324.6||324.5||324.6||324.5|307
1739279470000|2025-02-11 13:11:10|325.3|324.9|325.4|324.9|325.5|324.9|325.3|324.9|458
1739279480000|2025-02-11 13:11:20|325.6||325.6||325.6||325.6||0
1739279490000|2025-02-11 13:11:30|325.5||325.5||325.5||325.5||0
1739279500000|2025-02-11 13:11:40|325.6|325.1|325.6|325.1|325.6|325.1|325.6|325.1|317
1739279530000|2025-02-11 13:12:10|||||||||41
1739279680000|2025-02-11 13:14:40|325.8|325.5|325.8|325.5|325.8|325.5|325.8|325.5|29
1739279710000|2025-02-11 13:15:10|326|325.6|326|325.5|326|325.6|326|325.5|250
1739279720000|2025-02-11 13:15:20|325.8|325.4|325.8|325.3|325.8|325.4|325.8|325.3|341
1739279770000|2025-02-11 13:16:10|326|325.6|326|325.6|326|325.6|326|325.6|138
1739279890000|2025-02-11 13:18:10|||||||||1
1739280150000|2025-02-11 13:22:30|325.9||325.9||325.9||325.9||76
1739280210000|2025-02-11 13:23:30|325.6|325.3|325.6|325.3|325.6|325.3|325.6|325.3|293
1739280260000|2025-02-11 13:24:20|||||||||206
1739280410000|2025-02-11 13:26:50|326|325.4|326|325.7|326|325.7|326|325.4|125
1739280430000|2025-02-11 13:27:10|||||||||627
1739280440000|2025-02-11 13:27:20|||||||||10
1739280510000|2025-02-11 13:28:30|||||||||30
1739280550000|2025-02-11 13:29:10|||||||||3
1739280600000|2025-02-11 13:30:00|325.9|325.6|325.9|325.6|326|325.6|325.9|325.6|240
1739280610000|2025-02-11 13:30:10|325.6|325.4|326|325.7|326|325.7|325.6|325.4|941
1739280620000|2025-02-11 13:30:20||325.5||325.5||325.5||325.5|0
1739280710000|2025-02-11 13:31:50||325.6||325.6||325.6||325.6|61
1739280920000|2025-02-11 13:35:20|325.9||325.9||325.9||325.9||404
1739280940000|2025-02-11 13:35:40|326||325.9||326||325.9||0
1739280960000|2025-02-11 13:36:00|326||325.9||326||325.9||0
1739280980000|2025-02-11 13:36:20|326||325.9||326||325.9||0
1739280990000|2025-02-11 13:36:30|326||325.9||326||325.9||0
1739281000000|2025-02-11 13:36:40|325.8|325.4|325.8|325.4|325.9|325.4|325.8|325.4|379
1739281050000|2025-02-11 13:37:30|325.9|325.6|325.9|325.6|325.9|325.6|325.9|325.6|367
1739281070000|2025-02-11 13:37:50|325.7|325.4|325.7|325.4|325.7|325.4|325.7|325.4|529
1739281170000|2025-02-11 13:39:30|||||||||2100
1739281200000|2025-02-11 13:40:00|326|325.8|326.3|326|326.3|326|326|325.8|1274
1739281210000|2025-02-11 13:40:10|||||||||70
1739281220000|2025-02-11 13:40:20||326.1||326.1||326.2||326.1|200
1739281230000|2025-02-11 13:40:30||326||326||326||326|38
1739281280000|2025-02-11 13:41:20|326.2|325.9|326.3|325.9|326.3|325.9|326.2|325.9|79
1739281290000|2025-02-11 13:41:30||325.8||325.8||325.8||325.8|0
1739281350000|2025-02-11 13:42:30|326.2||326.2||326.2||326.2||494
1739281360000|2025-02-11 13:42:40|326.3||326.3||326.3||326.3||0
1739281480000|2025-02-11 13:44:40|||||||||83
1739281490000|2025-02-11 13:44:50|326.5|326.3|327|326.4|327|326.4|326.5|326.3|427
1739281500000|2025-02-11 13:45:00|326.9|326.3|326.9|326.3|326.9|326.3|326.9|326.3|636
1739281570000|2025-02-11 13:46:10|||||||||100
1739281590000|2025-02-11 13:46:30||326.4||326.4||326.4||326.3|0
1739281700000|2025-02-11 13:48:20||326.5||326.5||326.5||326.5|35
1739281810000|2025-02-11 13:50:10|326.2|325.9|326.5|326.1|326.5|326.1|326.2|325.9|284
1739281910000|2025-02-11 13:51:50|326.4|325.8|326.2|325.8|326.4|325.8|326.1|325.8|632
1739281920000|2025-02-11 13:52:00|326.1||326.1||326.1||326.1||0
1739281940000|2025-02-11 13:52:20|326.3|325.9|326.3|325.8|326.3|325.9|326.3|325.8|111
1739282030000|2025-02-11 13:53:50|326.2||326.3||326.3||326.2||596
1739282130000|2025-02-11 13:55:30|||||||||183
1739282220000|2025-02-11 13:57:00|326.2||326.2||326.2||326.2||0
1739282250000|2025-02-11 13:57:30|326.1|325.7|326.1|325.7|326.1|325.7|326.1|325.7|68
1739282270000|2025-02-11 13:57:50|325.8|325.4|325.8|325.4|325.8|325.4|325.8|325.4|294
1739282280000|2025-02-11 13:58:00|325.6|325.2|325.8|325.4|325.8|325.5|325.6|325.2|1298
1739282290000|2025-02-11 13:58:10|325.7|325.2|325.7|325.2|325.7|325.2|325.7|325.2|156
1739282320000|2025-02-11 13:58:40|325.5|325.3|325.8|325.5|325.8|325.5|325.5|325.3|244
1739282330000|2025-02-11 13:58:50|325.9|325.6|325.9|325.6|325.9|325.6|325.9|325.6|533
1739282350000|2025-02-11 13:59:10|326.1|325.7|326.2|325.8|326.2|325.8|326.1|325.7|467
1739282360000|2025-02-11 13:59:20|326.1||326.1||326.1||326.1||0
1739282370000|2025-02-11 13:59:30|||||||||17
1739282380000|2025-02-11 13:59:40|325.8|325.7|326|325.6|326|325.7|325.8|325.6|132
1739282400000|2025-02-11 14:00:00|326.1||326.1||326.1||326||0
1739282410000|2025-02-11 14:00:10|326.2||326.2||326.2||326.2||0
1739282440000|2025-02-11 14:00:40|326.3||326.3||326.3||326.2||0
1739282450000|2025-02-11 14:00:50|326.2||326.2||326.2||326.2||0
1739282460000|2025-02-11 14:01:00|326.3|325.7|326.3|325.9|326.3|325.9|326.3|325.7|0
1739282480000|2025-02-11 14:01:20|326.8|326.2|326.8|326.2|326.8|326.2|326.8|326.2|593
1739282610000|2025-02-11 14:03:30|326.7||326.7||326.7||326.7||147
1739282630000|2025-02-11 14:03:50|||||||||42
1739282660000|2025-02-11 14:04:20|326.6||326.7||326.7||326.6||39
1739282710000|2025-02-11 14:05:10|||||||||793
1739282980000|2025-02-11 14:09:40||326.3||326.3||326.3||326.3|65
1739282990000|2025-02-11 14:09:50|||||||||201
1739283040000|2025-02-11 14:10:40|326.2|325.9|326.1|325.8|326.2|325.9|326|325.8|509
1739283050000|2025-02-11 14:10:50|326.2|325.4|325.7|325.4|326.2|325.4|325.7|325.4|59
1739283060000|2025-02-11 14:11:00|325.6|325|325.6|324.9|325.6|325.1|325.6|324.9|937
1739283110000|2025-02-11 14:11:50||325||325||325||325|0
1739283200000|2025-02-11 14:13:20|326.1|325.2|326.1|325.6|326.1|325.6|326.1|325.2|23219
1739283210000|2025-02-11 14:13:30|326.2|325.8|326.2|325.8|326.2|325.8|326.2|325.8|639
1739283230000|2025-02-11 14:13:50|||||||||4416
1739283260000|2025-02-11 14:14:20|326|325.6|325.9|325.6|326|325.6|325.9|325.6|916
1739283290000|2025-02-11 14:14:50|325.7|325.5|325.8|325.4|325.8|325.5|325.7|325.4|532
1739283300000|2025-02-11 14:15:00|325.9||325.8||325.9||325.8||0
1739283350000|2025-02-11 14:15:50|325.9||325.9||325.9||325.8||912
1739283390000|2025-02-11 14:16:30|325.8||325.7||325.8||325.7||0
1739283400000|2025-02-11 14:16:40|325.6|325.3|325.7|325.3|325.7|325.3|325.6|325.3|79
1739283420000|2025-02-11 14:17:00|325.6||325.6||325.6||325.6||555
1739283450000|2025-02-11 14:17:30|325.5|325.2|325.6|325.2|325.6|325.2|325.5|325.2|1192
1739283460000|2025-02-11 14:17:40|325.5||325.5||325.5||325.5||0
1739283500000|2025-02-11 14:18:20|325.4||325.5||325.5||325.4||391
1739283660000|2025-02-11 14:21:00|325.4||325.4||325.4||325.4||100
1739283670000|2025-02-11 14:21:10||325.1||325.1||325.1||325.1|257
1739283680000|2025-02-11 14:21:20|||||||||39
1739283730000|2025-02-11 14:22:10|325.3|325|325.3|325|325.4|325|325.3|325|268
1739283740000|2025-02-11 14:22:20|||||||||667
1739283750000|2025-02-11 14:22:30|325.2||325.2||325.2||325.2||0
1739283780000|2025-02-11 14:23:00|325|324.8|325.4|325.1|325.4|325.1|325|324.8|1199
1739283790000|2025-02-11 14:23:10|||||||||17315
1739283800000|2025-02-11 14:23:20|325.6|325.3|325.6|325.3|325.6|325.3|325.6|325.3|424
1739283830000|2025-02-11 14:23:50|325.5|325.4|325.6|325.3|325.6|325.4|325.5|325.3|882
1739283840000|2025-02-11 14:24:00|325.5|325.2|325.3|325.1|325.5|325.2|325.2|325.1|829
1739283870000|2025-02-11 14:24:30||325||325||325||325|498
1739283880000|2025-02-11 14:24:40|325.2|324.7|324.9|324.7|325.2|324.7|324.9|324.7|2184
1739283890000|2025-02-11 14:24:50|||||||||244
1739283900000|2025-02-11 14:25:00|325|324.8|325|324.8|325|324.8|325|324.8|591
1739283910000|2025-02-11 14:25:10|324.8|324.7|324.8|324.6|324.8|324.7|324.8|324.6|1395
1739283920000|2025-02-11 14:25:20|324.6|324.5|324.8|324.4|324.8|324.5|324.6|324.4|2107
1739283930000|2025-02-11 14:25:30|||||||||372
1739283940000|2025-02-11 14:25:40|||||||||21300
1739284010000|2025-02-11 14:26:50|||||||||197
1739284050000|2025-02-11 14:27:30|324.9|324.5|324.9|324.5|324.9|324.5|324.9|324.5|1175
1739284130000|2025-02-11 14:28:50|324.7|324.4|324.7|324.4|324.7|324.4|324.7|324.4|496
1739284140000|2025-02-11 14:29:00|324.8||324.8||324.8||324.8||0
1739284150000|2025-02-11 14:29:10|||||||||666
1739284170000|2025-02-11 14:29:30|||||||||455
1739284200000|2025-02-11 14:30:00|||||||||524
1739284210000|2025-02-11 14:30:10|324.5|324.2|324.4|324.1|324.5|324.2|324.4|324.1|1144
1739284220000|2025-02-11 14:30:20|||||||||960
1739284230000|2025-02-11 14:30:30|||||||||484
1739284240000|2025-02-11 14:30:40|324.3|324|324.3|324|324.3|324|324.3|324|299
1739284250000|2025-02-11 14:30:50|324.2|323.8|324.2|323.7|324.3|324|323.7|323.6|6693
1739284260000|2025-02-11 14:31:00||323.8||323.8||323.8||323.8|0
1739284270000|2025-02-11 14:31:10||323.9||323.9||323.9||323.9|687
1739284330000|2025-02-11 14:32:10|||||||||459
1739284370000|2025-02-11 14:32:50|||||||||35
1739284390000|2025-02-11 14:33:10||324||324||324||324|620
1739284420000|2025-02-11 14:33:40|||||||||4601
1739284450000|2025-02-11 14:34:10|324.1|323.9|323.7|323.5|324.1|323.9|323.7|323.5|1231
1739284500000|2025-02-11 14:35:00|323.8||323.8||323.8||323.8||1772
1739284510000|2025-02-11 14:35:10|324.2|323.8|324.2|323.8|324.2|323.8|324.2|323.8|1137
1739284530000|2025-02-11 14:35:30|324.5|324.1|324.5|324.1|324.5|324.1|324.5|324.1|1937
1739284570000|2025-02-11 14:36:10|324.4|324|323.9|323.5|324.4|324|323.8|323.5|883
1739284580000|2025-02-11 14:36:20|323.8|323.4|323.6|323.4|323.8|323.4|323.6|323.4|127
1739284590000|2025-02-11 14:36:30|323.5||323.5||323.5||323.5||100
1739284600000|2025-02-11 14:36:40|323.7||323.8||323.8||323.7||244
1739284610000|2025-02-11 14:36:50|323.7||323.7||323.7||323.7||0
1739284630000|2025-02-11 14:37:10|||||||||140
1739284640000|2025-02-11 14:37:20|||||||||929
1739284660000|2025-02-11 14:37:40|324|323.5|324|323.6|324|323.6|324|323.5|1495
1739284680000|2025-02-11 14:38:00|324.2|323.7|324.2|323.6|324.2|323.7|324.2|323.6|338
1739284710000|2025-02-11 14:38:30|324.1||324.1||324.1||324.1||135
1739284760000|2025-02-11 14:39:20|324.2|323.7|324.1|323.7|324.2|323.7|324.1|323.7|321
1739284790000|2025-02-11 14:39:50|||||||||509
1739284810000|2025-02-11 14:40:10||323.8||323.8||323.8||323.8|245
1739284870000|2025-02-11 14:41:10|323.9|323.7|323.9|323.7|323.9|323.7|323.9|323.7|382
1739284880000|2025-02-11 14:41:20|323.7|323.6|323.8|323.6|323.8|323.6|323.7|323.5|876
1739284890000|2025-02-11 14:41:30|323.7|323.5|323.7|323.4|323.7|323.5|323.7|323.4|46
1739284900000|2025-02-11 14:41:40|323.6|323.3|323.3|323.2|323.6|323.3|323.3|323.2|724
1739284910000|2025-02-11 14:41:50|323.2|323.1|323.1|322.9|323.2|323.1|323.1|322.9|3250
1739284930000|2025-02-11 14:42:10|||||||||386
1739284940000|2025-02-11 14:42:20|323.6|323.1|323.6|323.2|323.7|323.2|323.6|323.1|532
1739284950000|2025-02-11 14:42:30|323.7||323.7||323.7||323.7||448
1739284970000|2025-02-11 14:42:50|323.8||323.8||323.8||323.8||0
1739284980000|2025-02-11 14:43:00||323.3||323.6||323.6||323.3|0
1739284990000|2025-02-11 14:43:10||323.5||323.5||323.5||323.5|697
1739285020000|2025-02-11 14:43:40|||||||||773
1739285040000|2025-02-11 14:44:00|323.9|323.6|323.9|323.6|323.9|323.6|323.9|323.6|154
1739285050000|2025-02-11 14:44:10|||||||||1225
1739285070000|2025-02-11 14:44:30|||||||||178
1739285090000|2025-02-11 14:44:50|||||||||20750
1739285100000|2025-02-11 14:45:00|||||||||780
1739285110000|2025-02-11 14:45:10|324.4|324|324.4|324|324.4|324|324.4|324|780
1739285150000|2025-02-11 14:45:50|324.3|323.9|324.4|324.1|324.4|324.1|324.3|323.9|3661
1739285210000|2025-02-11 14:46:50|325.1|324.7|325.2|324.8|325.2|324.8|325.1|324.7|299
1739285230000|2025-02-11 14:47:10|||||||||106
1739285240000|2025-02-11 14:47:20|325|324.7|325|324.6|325.1|324.7|324.9|324.6|173
1739285280000|2025-02-11 14:48:00|325.1||325.1||325.1||325.1||0
1739285290000|2025-02-11 14:48:10|325.2||325.2||325.2||325.2||1243
1739285300000|2025-02-11 14:48:20|||||||||850
1739285310000|2025-02-11 14:48:30|325.3|324.7|325.3|324.7|325.3|324.7|325.3|324.7|170
1739285390000|2025-02-11 14:49:50|325.2|324.8|325.3|324.8|325.3|324.8|325.2|324.8|435
1739285430000|2025-02-11 14:50:30|325|324.7|325|324.7|325|324.7|325|324.7|594
1739285490000|2025-02-11 14:51:30|||||||||129
1739285510000|2025-02-11 14:51:50|||||||||5
1739285520000|2025-02-11 14:52:00|||||||||770
1739285580000|2025-02-11 14:53:00|||||||||4280
1739285600000|2025-02-11 14:53:20|325.2|324.9|325.2|324.9|325.2|324.9|325.2|324.9|228
1739285610000|2025-02-11 14:53:30|||||||||1115
1739285620000|2025-02-11 14:53:40|||||||||417
1739285630000|2025-02-11 14:53:50|||||||||47
1739285690000|2025-02-11 14:54:50||325||325||325.1||325|177
1739285710000|2025-02-11 14:55:10|325.1||325.3||325.3||325.1||372
1739285730000|2025-02-11 14:55:30|||||||||1107
1739285770000|2025-02-11 14:56:10|||||||||156
1739285820000|2025-02-11 14:57:00|||||||||201
1739285880000|2025-02-11 14:58:00|||||||||247
1739285940000|2025-02-11 14:59:00|||||||||246
1739285990000|2025-02-11 14:59:50|||||||||53
1739286000000|2025-02-11 15:00:00|325.8|325.6|326.4|326|326.4|326|325.8|325.6|1276
1739286010000|2025-02-11 15:00:10|326.2|325.8|326.2|325.8|326.2|325.8|326.2|325.8|320
1739286030000|2025-02-11 15:00:30|||||||||3
1739286050000|2025-02-11 15:00:50|326.3||326.3||326.3||326.3||955
1739286060000|2025-02-11 15:01:00|326.4|325.9|326.4|325.9|326.4|325.9|326.4|325.9|0
1739286090000|2025-02-11 15:01:30|326.5||326.3||326.5||326.3||0
1739286110000|2025-02-11 15:01:50|326.4|325.8|326.3|325.8|326.4|325.8|326.3|325.8|69
1739286120000|2025-02-11 15:02:00||325.9||325.9||325.9||325.9|0
1739286170000|2025-02-11 15:02:50||326||326||326||326|767
1739286180000|2025-02-11 15:03:00|326.1|325.9|326.2|325.9|326.2|325.9|326.1|325.9|265
1739286230000|2025-02-11 15:03:50|326|325.5|325.8|325.5|326|325.5|325.7|325.5|396
1739286240000|2025-02-11 15:04:00|325.7||325.7||325.7||325.7||0
1739286270000|2025-02-11 15:04:30|325.6|325.4|325.6|325.4|325.6|325.4|325.6|325.4|15
1739286300000|2025-02-11 15:05:00|325.5||325.5||325.5||325.5||435
1739286310000|2025-02-11 15:05:10|||||||||100
1739286370000|2025-02-11 15:06:10|||||||||128
1739286400000|2025-02-11 15:06:40||325.3||325.3||325.3||325.3|149
1739286420000|2025-02-11 15:07:00||325.4||325.3||325.4||325.3|769
1739286430000|2025-02-11 15:07:10|325.3|325.2|325.3|325.2|325.3|325.2|325.3|325.2|470
1739286440000|2025-02-11 15:07:20|325.2|325.1|325.2|325|325.2|325.1|325.2|325|1011
1739286500000|2025-02-11 15:08:20|325.1||325.1||325.1||325.1||1094
1739286510000|2025-02-11 15:08:30|325.2||325.2||325.2||325.2||667
1739286520000|2025-02-11 15:08:40|325.5|325.1|325.5|325|325.5|325.1|325.5|325|377
1739286570000|2025-02-11 15:09:30|325.6||325.6||325.6||325.6||0
1739286620000|2025-02-11 15:10:20|325.5||325.4||325.5||325.4||352
1739286640000|2025-02-11 15:10:40|||||||||85
1739286670000|2025-02-11 15:11:10|325|324.8|325|324.8|325|324.8|325|324.8|404
1739286720000|2025-02-11 15:12:00|||||||||149
1739286750000|2025-02-11 15:12:30|324.4|324.2|324.4|324.2|324.4|324.2|324.4|324.2|2867
1739286760000|2025-02-11 15:12:40|||||||||100
1739286780000|2025-02-11 15:13:00|324.3|324.1|324.4|324.1|324.4|324.1|324.3|324.1|13
1739286800000|2025-02-11 15:13:20|324.3|324|324.3|324|324.3|324|324.3|324|423
1739286820000|2025-02-11 15:13:40|324.4|324.1|324.4|324.1|324.4|324.1|324.4|324.1|376
1739286830000|2025-02-11 15:13:50||324||324||324||324|867
1739286850000|2025-02-11 15:14:10|324.2|323.9|324.2|323.8|324.2|323.9|324.2|323.8|324
1739286870000|2025-02-11 15:14:30|||||||||1005
1739286890000|2025-02-11 15:14:50|||||||||1102
1739286910000|2025-02-11 15:15:10|||||||||618
1739286920000|2025-02-11 15:15:20|||||||||2
1739286930000|2025-02-11 15:15:30||323.9||323.8||323.9||323.8|0
1739286940000|2025-02-11 15:15:40|||||||||713
1739286950000|2025-02-11 15:15:50||323.9||323.9||323.9||323.9|667
1739286970000|2025-02-11 15:16:10|||||||||1
1739286980000|2025-02-11 15:16:20||324||324||324||324|1211
1739286990000|2025-02-11 15:16:30|324.1|323.8|324.1|323.8|324.1|323.8|324.1|323.8|511
1739287020000|2025-02-11 15:17:00|||||||||199
1739287050000|2025-02-11 15:17:30|323.9|323.7|323.9|323.7|323.9|323.7|323.9|323.7|387
1739287060000|2025-02-11 15:17:40|324.1|323.8|324.1|323.8|324.1|323.8|324.1|323.8|273
1739287080000|2025-02-11 15:18:00||323.9||323.9||323.9||323.9|667
1739287090000|2025-02-11 15:18:10|324.4|324|324.4|324|324.4|324|324.4|324|5271
1739287100000|2025-02-11 15:18:20||324.1||324.1||324.1||324.1|100
1739287120000|2025-02-11 15:18:40|324.7|324.3|324.7|324.3|324.7|324.3|324.7|324.3|689
1739287140000|2025-02-11 15:19:00|||||||||430
1739287150000|2025-02-11 15:19:10||324.4||324.3||324.4||324.3|1648
1739287210000|2025-02-11 15:20:10|324.5|324.2|324.5|324.2|324.5|324.2|324.5|324.2|129
1739287240000|2025-02-11 15:20:40|||||||||255
1739287370000|2025-02-11 15:22:50|324.3|324.1|324.2|324|324.3|324.1|324.2|324|738
1739287380000|2025-02-11 15:23:00|||||||||1000
1739287400000|2025-02-11 15:23:20|||||||||64
1739287430000|2025-02-11 15:23:50|324.1||324.1||324.1||324.1||279
1739287440000|2025-02-11 15:24:00||323.8||323.8||323.8||323.8|255
1739287450000|2025-02-11 15:24:10|||||||||102
1739287460000|2025-02-11 15:24:20|324||324||324||324||0
1739287490000|2025-02-11 15:24:50|||||||||443
1739287500000|2025-02-11 15:25:00|||||||||70
1739287510000|2025-02-11 15:25:10|324.2|324|324.2|324|324.2|324|324.2|324|200
1739287530000|2025-02-11 15:25:30|324.4|324.2|324.4|324.2|324.4|324.2|324.4|324.2|1368
1739287550000|2025-02-11 15:25:50|324.6|324.3|324.6|324.3|324.6|324.3|324.6|324.3|53
1739287560000|2025-02-11 15:26:00|||||||||423
1739287590000|2025-02-11 15:26:30|||||||||422
1739287620000|2025-02-11 15:27:00|||||||||79
1739287640000|2025-02-11 15:27:20|||||||||89
1739287670000|2025-02-11 15:27:50|||||||||210
1739287710000|2025-02-11 15:28:30|||||||||56
1739287730000|2025-02-11 15:28:50|||||||||167
1739287780000|2025-02-11 15:29:40|324.5|324.7|325|324.7|325|324.7|324.5|324.7|60366
1739287790000|2025-02-11 15:29:50|324.9||324.9||324.9||324.9||68
1739287800000|2025-02-11 15:30:00|325.1|324.9|325.4|325.1|325.4|325.1|325.1|324.9|832
1739287820000|2025-02-11 15:30:20|||||||||33
1739287830000|2025-02-11 15:30:30|||||||||418
1739287840000|2025-02-11 15:30:40|||||||||160
1739287870000|2025-02-11 15:31:10|||||||||210
1739287950000|2025-02-11 15:32:30|||||||||318
1739287970000|2025-02-11 15:32:50|||||||||550
1739287980000|2025-02-11 15:33:00|||||||||99
1739288000000|2025-02-11 15:33:20|||||||||227
1739288040000|2025-02-11 15:34:00|325.2|325|325.2|325|325.2|325|325.2|325|278
1739288050000|2025-02-11 15:34:10||325.1||325.1||325.1||325.1|1509
1739288060000|2025-02-11 15:34:20|325.4||325.4||325.4||325.4||387
1739288100000|2025-02-11 15:35:00|||||||||478
1739288170000|2025-02-11 15:36:10|325.3|325|325.3|325|325.3|325|325.3|325|933
1739288180000|2025-02-11 15:36:20|325.2|325.1|325.2|325.1|325.2|325.1|325.2|325|286
1739288190000|2025-02-11 15:36:30||325||325||325||325|400
1739288340000|2025-02-11 15:39:00|||||||||415
1739288380000|2025-02-11 15:39:40|325.8|325.6|326|325.8|326|325.9|325.8|325.6|1527
1739288390000|2025-02-11 15:39:50|325.9|325.9|326.5|326|326.5|326|325.9|325.9|764
1739288400000|2025-02-11 15:40:00|326.4|325.9|326.4|325.9|326.4|325.9|326.4|325.9|0
1739288410000|2025-02-11 15:40:10|326.3||326.3||326.3||326.3||41
1739288420000|2025-02-11 15:40:20|||||||||266
1739288430000|2025-02-11 15:40:30||326||326||326||326|0
1739288440000|2025-02-11 15:40:40|||||||||10000
1739288460000|2025-02-11 15:41:00|326.2|326.1|326.2|325.9|326.2|326.1|326.2|325.9|864
1739288470000|2025-02-11 15:41:10|326.1||326.1||326.1||326.1||0
1739288500000|2025-02-11 15:41:40|||||||||22
1739288510000|2025-02-11 15:41:50|326||326||326||326||110
1739288530000|2025-02-11 15:42:10|||||||||194
1739288560000|2025-02-11 15:42:40|326.1|326|326.1|326|326.1|326|326.1|326|67
1739288570000|2025-02-11 15:42:50|||||||||534
1739288580000|2025-02-11 15:43:00||325.9||325.9||325.9||325.9|100
1739288620000|2025-02-11 15:43:40|||||||||2670
1739288630000|2025-02-11 15:43:50|||||||||6
1739288660000|2025-02-11 15:44:20|326.5|326|326.5|326.2|326.5|326.2|326.5|326|142
1739288680000|2025-02-11 15:44:40|||||||||647
1739288720000|2025-02-11 15:45:20|327.5|327.1|327.6|327.1|327.6|327.1|327.5|327.1|2418
1739288750000|2025-02-11 15:45:50|327.7||327.7||327.7||327.7||0
1739288760000|2025-02-11 15:46:00|327.6|327.2|327.7|327.2|327.7|327.2|327.6|327.2|70
1739288830000|2025-02-11 15:47:10|327.8||327.8||327.8||327.8||365
1739288880000|2025-02-11 15:48:00|328|327.3|328|327.7|328|327.7|328|327.3|549
1739288900000|2025-02-11 15:48:20|328.1|327.8|328.1|327.8|328.1|327.8|328.1|327.8|441
1739288910000|2025-02-11 15:48:30|328.2||328.2||328.2||328.2||0
1739288920000|2025-02-11 15:48:40||327.9||327.9||327.9||327.9|310
1739288960000|2025-02-11 15:49:20|||||||||100
1739289000000|2025-02-11 15:50:00|328.1|327.7|327.9|327.7|328.1|327.7|327.9|327.7|440
1739289020000|2025-02-11 15:50:20|327.7|327.5|327.7|327.5|327.7|327.5|327.7|327.5|134
1739289030000|2025-02-11 15:50:30|||||||||667
1739289060000|2025-02-11 15:51:00|327.5|327.3|327.6|327.3|327.6|327.3|327.4|327.3|1510
1739289100000|2025-02-11 15:51:40|||||||||612
1739289150000|2025-02-11 15:52:30|327.7|327.5|327.7|327.5|327.7|327.5|327.7|327.5|192
1739289160000|2025-02-11 15:52:40|||||||||1869
1739289180000|2025-02-11 15:53:00|327.6|327.4|327.6|327.4|327.6|327.4|327.6|327.4|481
1739289190000|2025-02-11 15:53:10|327.7||327.7||327.7||327.7||0
1739289240000|2025-02-11 15:54:00|||||||||599
1739289300000|2025-02-11 15:55:00|327.8|327.5|327.8|327.6|327.8|327.6|327.8|327.5|131
1739289370000|2025-02-11 15:56:10|327.9|327.7|327.9|327.7|327.9|327.7|327.9|327.7|739
1739289450000|2025-02-11 15:57:30|327.8|327.6|327.8|327.6|327.8|327.6|327.8|327.6|357
1739289510000|2025-02-11 15:58:30|327.7|327.5|327.8|327.5|327.8|327.5|327.7|327.5|668
1739289530000|2025-02-11 15:58:50|327.4|327.2|327.4|327.2|327.4|327.2|327.4|327.2|621
1739289580000|2025-02-11 15:59:40|327.8|327.4|327.8|327.4|327.8|327.4|327.8|327.4|1021
1739289650000|2025-02-11 16:00:50|327.9|327.5|327.9|327.6|327.9|327.6|327.9|327.5|1144
1739289670000|2025-02-11 16:01:10|||||||||1
1739289750000|2025-02-11 16:02:30|||||||||166
1739289870000|2025-02-11 16:04:30|328|327.7|328.1|327.7|328.1|327.7|328|327.7|84
1739289880000|2025-02-11 16:04:40||327.9||327.9||327.9||327.9|0
1739289890000|2025-02-11 16:04:50|||||||||1218
1739289920000|2025-02-11 16:05:20|||||||||42
1739289930000|2025-02-11 16:05:30|327.9|327.8|328|327.8|328|327.8|327.9|327.8|390
1739290000000|2025-02-11 16:06:40|328.1|327.9|328.1|327.9|328.1|327.9|328.1|327.9|298
1739290020000|2025-02-11 16:07:00|||||||||214
1739290040000|2025-02-11 16:07:20|328.3|328.1|328.4|328.2|328.4|328.2|328.3|328.1|3565
1739290060000|2025-02-11 16:07:40|328.3|328|328.1|327.9|328.3|328|328.1|327.9|161
1739290100000|2025-02-11 16:08:20|328|327.8|328|327.8|328|327.8|328|327.8|332
1739290130000|2025-02-11 16:08:50|327.8|327.6|327.6|327.5|327.8|327.6|327.6|327.5|633
1739290150000|2025-02-11 16:09:10|||||||||614
1739290170000|2025-02-11 16:09:30|327.5|327.4|327.3|327.2|327.5|327.4|327.3|327.2|423
1739290180000|2025-02-11 16:09:40|327.5||327.5||327.5||327.5||51
1739290190000|2025-02-11 16:09:50|||||||||412
1739290210000|2025-02-11 16:10:10|326.6|326.4|326.6|326.4|326.6|326.4|326.6|326.4|337
1739290220000|2025-02-11 16:10:20|326.5|326.1|326.1|326|326.5|326.1|326.1|326|1650
1739290230000|2025-02-11 16:10:30||325.9||325.9||325.9||325.9|32
1739290240000|2025-02-11 16:10:40|326.3|326|326.3|326|326.3|326|326.3|326|472
1739290250000|2025-02-11 16:10:50|326.4|326.1|326.4|326.1|326.4|326.1|326.4|326.1|270
1739290260000|2025-02-11 16:11:00|326.5|326.4|326.9|326.7|326.9|326.7|326.5|326.4|592
1739290290000|2025-02-11 16:11:30|327.1||327||327.1||327||3
1739290300000|2025-02-11 16:11:40|327.1|326.8|327.1|326.9|327.1|326.9|327.1|326.8|533
1739290310000|2025-02-11 16:11:50|327.3|327|327.3|327|327.3|327|327.3|327|209
1739290330000|2025-02-11 16:12:10|327.2|326.9|327|326.7|327.2|326.9|327|326.7|1281
1739290340000|2025-02-11 16:12:20|327.1||327.1||327.1||327.1||0
1739290370000|2025-02-11 16:12:50||326.8||326.9||326.9||326.8|177
1739290380000|2025-02-11 16:13:00|327.4|327|327.4|327|327.4|327|327.4|327|184
1739290390000|2025-02-11 16:13:10|327.5||327.5||327.5||327.5||0
1739290400000|2025-02-11 16:13:20|327.4||327.4||327.4||327.4||0
1739290420000|2025-02-11 16:13:40|327.5||327.5||327.5||327.5||0
1739290430000|2025-02-11 16:13:50|327.6|327.2|327.6|327.2|327.6|327.2|327.6|327.2|0
1739290440000|2025-02-11 16:14:00|||||||||391
1739290520000|2025-02-11 16:15:20||327.3||327.2||327.3||327.2|41
1739290600000|2025-02-11 16:16:40|327.5||327.5||327.5||327.5||0
1739290610000|2025-02-11 16:16:50|327.6|327.3|327.4|327.1|327.6|327.3|327.4|327.1|218
1739290620000|2025-02-11 16:17:00|327.2|326.7|327.1|326.7|327.2|326.7|327.1|326.6|138
1739290640000|2025-02-11 16:17:20|327.2||327.2||327.2||327.2||0
1739290650000|2025-02-11 16:17:30||326.6||326.7||326.7||326.6|0
1739290770000|2025-02-11 16:19:30|327.1||327.1||327.1||327.1||0
1739290800000|2025-02-11 16:20:00|327.2|326.8|327.3|327|327.3|327|327.2|326.8|0
1739290810000|2025-02-11 16:20:10|327.4||327.4||327.4||327.4||1275
1739290880000|2025-02-11 16:21:20||327.1||327.1||327.1||327.1|0
1739290890000|2025-02-11 16:21:30|327.3|327|327.3|327|327.3|327|327.3|327|118
1739290900000|2025-02-11 16:21:40|327.2|326.9|327.2|326.9|327.2|326.9|327.2|326.9|0
1739290950000|2025-02-11 16:22:30|327.3|327|327.3|327|327.3|327|327.3|327|121
1739291010000|2025-02-11 16:23:30|327.2|327.1|327.5|327.1|327.5|327.1|327.2|327.1|199
1739291040000|2025-02-11 16:24:00|327.2|327|327.2|326.9|327.3|327|327.2|326.9|0
1739291070000|2025-02-11 16:24:30|327.1|326.8|327.1|326.8|327.1|326.8|327.1|326.8|0
1739291100000|2025-02-11 16:25:00|||||||||5
1739291130000|2025-02-11 16:25:30|327.2|326.9|327.3|327|327.3|327|327.2|326.9|582
1739291140000|2025-02-11 16:25:40|||||||||47
1739291190000|2025-02-11 16:26:30|327.4|327.2|327.6|327.3|327.7|327.3|327.4|327.2|141
1739291200000|2025-02-11 16:26:40|327.7|327.4|327.8|327.4|327.8|327.4|327.7|327.4|0
1739291210000|2025-02-11 16:26:50|327.7|327.3|327.6|327.3|327.7|327.3|327.5|327.3|0
1739291220000|2025-02-11 16:27:00|327.5|327.2|327.6|327.2|327.6|327.2|327.5|327.2|180
1739291280000|2025-02-11 16:28:00|327.4||327.4||327.4||327.4||405
1739291300000|2025-02-11 16:28:20|327.3|327.1|327.4|327.1|327.4|327.1|327.3|327.1|0
1739291330000|2025-02-11 16:28:50|327.5|327.2|327.5|327.2|327.5|327.2|327.5|327.2|351
1739291340000|2025-02-11 16:29:00|327.4|326.8|327.1|326.8|327.4|326.8|327.1|326.8|122
1739291360000|2025-02-11 16:29:20|326.9|326.7|326.9|326.6|326.9|326.7|326.9|326.6|130
1739291370000|2025-02-11 16:29:30||326.7||326.6||326.7||326.6|0
1739291380000|2025-02-11 16:29:40|||||||||15
1739291390000|2025-02-11 16:29:50|327.1|326.7|327.1|326.5|327.1|326.7|327.1|326.5|8
1739347220000|2025-02-12 08:00:20|329.3|319.9|329.1|321.4|329.3|321.4|329.1|319.9|86
1739347230000|2025-02-12 08:00:30|329|321.5|328.2|321.6|329|321.6|328.2|321.5|3
1739347240000|2025-02-12 08:00:40|||||||||534
1739347310000|2025-02-12 08:01:50|||||||||1096
1739347320000|2025-02-12 08:02:00|328.1||327.6||328.1||327.6||0
1739347330000|2025-02-12 08:02:10|327.5|321.7|328|325.8|328|325.8|326.3|321.7|136
1739347340000|2025-02-12 08:02:20|327.9||328.2||328.2||327.9||0
1739347380000|2025-02-12 08:03:00|||||||||718
1739347570000|2025-02-12 08:06:10|||||||||6
1739347580000|2025-02-12 08:06:20|||||||||974
1739347640000|2025-02-12 08:07:20||325.9||326||326||325.9|0
1739347660000|2025-02-12 08:07:40||326.1||326.1||326.1||326.1|0
1739347670000|2025-02-12 08:07:50|328.1|326.2|328.1|326.4|328.1|326.4|328.1|326.2|3
1739347690000|2025-02-12 08:08:10|328|326.5|327.9|326.6|328|326.6|327.9|326.5|0
1739347790000|2025-02-12 08:09:50||326.7||326.9||326.9||326.7|0
1739347800000|2025-02-12 08:10:00|328.8|328|328.8|327.9|328.8|328|328.8|327.9|219
1739347810000|2025-02-12 08:10:10|328.7|327.8|329.3|328.6|329.3|328.6|328.7|327.8|738
1739347820000|2025-02-12 08:10:20|329.4|328.7|328.9|328.3|329.4|328.7|328.8|328.3|492
1739347830000|2025-02-12 08:10:30|329||328.9||329||328.9||0
1739347850000|2025-02-12 08:10:50|329.3|328.4|329.3|328.6|329.3|328.6|329.3|328.4|5600
1739347870000|2025-02-12 08:11:10||328.5||328.5||328.5||328.5|0
1739347890000|2025-02-12 08:11:30|329.4|328.6|329.3|328.7|329.4|328.9|329.3|328.6|632
1739347990000|2025-02-12 08:13:10||328.8||328.8||328.8||328.8|0
1739348010000|2025-02-12 08:13:30|329.4|329|329.4|329|329.4|329|329.4|329|260
1739348030000|2025-02-12 08:13:50|329.6|329.1|329.6|329.1|329.6|329.1|329.6|329.1|11
1739348050000|2025-02-12 08:14:10|329.2|328.7|329.2|328.7|329.2|328.7|329.2|328.7|550
1739348080000|2025-02-12 08:14:40|329.6|329|329.6|329|329.6|329|329.6|329|343
1739348100000|2025-02-12 08:15:00|||||||||5000
1739348110000|2025-02-12 08:15:10||329.2||329.2||329.2||329.2|3
1739348130000|2025-02-12 08:15:30||329.3||329.3||329.3||329.3|394
1739348160000|2025-02-12 08:16:00||329.2||328.9||329.2||328.9|586
1739348170000|2025-02-12 08:16:10|||||||||484
1739348200000|2025-02-12 08:16:40|||||||||565
1739348240000|2025-02-12 08:17:20||329||328.9||329||328.9|8506
1739348250000|2025-02-12 08:17:30||329||329||329||329|0
1739348270000|2025-02-12 08:17:50|||||||||4601
1739348280000|2025-02-12 08:18:00|328.9|328.4|328.9|328.4|328.9|328.4|328.9|328.4|342
1739348290000|2025-02-12 08:18:10|328.6|328.2|328.6|328.2|328.8|328.2|328.6|328.2|121
1739348390000|2025-02-12 08:19:50||328||328||328||328|500
1739348400000|2025-02-12 08:20:00||327.9||327.9||327.9||327.9|0
1739348460000|2025-02-12 08:21:00|||||||||2
1739348880000|2025-02-12 08:28:00|||||||||32
1739348900000|2025-02-12 08:28:20||328||328||328||328|0
1739348930000|2025-02-12 08:28:50||328.1||328.1||328.1||328.1|148
1739349060000|2025-02-12 08:31:00|327.8|328|327.6|326.9|327.8|328|327.5|326.9|240
1739349140000|2025-02-12 08:32:20|||||||||1363
1739349150000|2025-02-12 08:32:30|||||||||996
1739349170000|2025-02-12 08:32:50||326.8||326.8||326.8||326.8|0
1739349180000|2025-02-12 08:33:00||326.9||326.9||326.9||326.9|60
1739349240000|2025-02-12 08:34:00|||||||||15
1739349250000|2025-02-12 08:34:10|||||||||4
1739349300000|2025-02-12 08:35:00|328.4|327|328.4|327.7|328.4|327.7|328.4|327|622
1739349310000|2025-02-12 08:35:10|328.3|327.6|328.3|327.6|328.3|327.6|328.3|327.6|0
1739349320000|2025-02-12 08:35:20|328.2|327.7|328.4|327.8|328.4|328|328.2|327.7|199
1739349330000|2025-02-12 08:35:30||327.7||327.8||327.8||327.7|0
1739349340000|2025-02-12 08:35:40||327.7||327.7||327.7||327.7|0
1739349350000|2025-02-12 08:35:50||327.8||327.7||327.8||327.7|0
1739349360000|2025-02-12 08:36:00|328|327.5|328.1|327.5|328.1|327.5|328|327.5|364
1739349380000|2025-02-12 08:36:20|328.2||328.2||328.3||328.2||0
1739349390000|2025-02-12 08:36:30|||||||||419
1739349400000|2025-02-12 08:36:40||327.6||327.6||327.6||327.5|0
1739349600000|2025-02-12 08:40:00|328.4|327.7|328.9|328.2|328.9|328.2|328.4|327.7|420
1739349610000|2025-02-12 08:40:10||328.3||328.3||328.4||328.3|0
1739349620000|2025-02-12 08:40:20||328.4||328.4||328.4||328.3|0
1739349630000|2025-02-12 08:40:30||328.5||328.4||328.5||328.4|0
1739349640000|2025-02-12 08:40:40||328.6||328.6||328.6||328.5|668
1739349650000|2025-02-12 08:40:50|329.4|328.9|329.3|328.7|329.4|328.9|329.2|328.7|33
1739349660000|2025-02-12 08:41:00|329.2|328.6|329.3|328.6|329.3|328.6|329.2|328.6|0
1739349670000|2025-02-12 08:41:10||328.7||328.7||328.7||328.6|0
1739349680000|2025-02-12 08:41:20||328.6||328.6||328.7||328.6|0
1739349690000|2025-02-12 08:41:30||328.7||328.8||328.8||328.7|0
1739349700000|2025-02-12 08:41:40||328.7||328.7||328.7||328.7|0
1739349720000|2025-02-12 08:42:00||328.8||328.8||328.8||328.8|0
1739349730000|2025-02-12 08:42:10|329.8|329|329.8|329.1|329.9|329.1|329.8|329|74
1739349740000|2025-02-12 08:42:20|329.9||329.9||329.9||329.8||0
1739349750000|2025-02-12 08:42:30|329.8||329.8||329.8||329.8||0
1739349780000|2025-02-12 08:43:00|329.9||329.8||329.9||329.8||0
1739349840000|2025-02-12 08:44:00|||||||||1517
1739349860000|2025-02-12 08:44:20|||||||||5
1739349870000|2025-02-12 08:44:30|329.3|328.6|329.1|328.6|329.3|328.6|329.1|328.6|159
1739349880000|2025-02-12 08:44:40||328.7||328.7||328.7||328.6|0
1739349890000|2025-02-12 08:44:50||328.6||328.6||328.7||328.6|0
1739349900000|2025-02-12 08:45:00||328.7||328.8||328.8||328.7|0
1739349910000|2025-02-12 08:45:10|329.6|328.9|329.6|329.1|329.6|329.1|329.6|328.9|80
1739349930000|2025-02-12 08:45:30|330.1|329.5|330.1|329.4|330.1|329.5|330.1|329.4|794
1739349970000|2025-02-12 08:46:10|329.7|329.3|329.7|329|329.7|329.3|329.7|329|147
1739350010000|2025-02-12 08:46:50|329.8||329.7||329.8||329.7||0
1739350030000|2025-02-12 08:47:10|329.8||329.8||329.8||329.8||0
1739350040000|2025-02-12 08:47:20|329.7|329.1|328.9|328.5|329.7|329.1|328.9|328.5|332
1739350050000|2025-02-12 08:47:30|328.7|328.3|328.7|328.3|328.7|328.3|328.7|328.3|48
1739350070000|2025-02-12 08:47:50|328.9||328.9||328.9||328.9||0
1739350090000|2025-02-12 08:48:10||328.4||328.4||328.4||328.4|0
1739350100000|2025-02-12 08:48:20||328.3||328.3||328.3||328.3|0
1739350240000|2025-02-12 08:50:40|328.7||328.7||328.7||328.7||0
1739350490000|2025-02-12 08:54:50|328.3|328|328.2|328|328.3|328|328.2|328|406
1739350500000|2025-02-12 08:55:00|328.1|327.7|327.9|327.5|328.1|327.7|327.9|327.5|375
1739350530000|2025-02-12 08:55:30|327.7|327.3|327.7|327.1|327.7|327.3|327.7|327.1|526
1739350540000|2025-02-12 08:55:40|327.6||327.6||327.6||327.6||0
1739350620000|2025-02-12 08:57:00|327.4|326.9|325.9|325.7|327.4|326.9|325.9|325.7|1265
1739350630000|2025-02-12 08:57:10|326|325.8|326|325.8|326|325.8|326|325.8|424
1739350680000|2025-02-12 08:58:00|325.9|325.7|325.9|325.7|325.9|325.7|325.9|325.7|89
1739350700000|2025-02-12 08:58:20|325.8|325.6|326.1|325.9|326.1|325.9|325.6|325.2|584
1739350710000|2025-02-12 08:58:30|326.2|326.1|326.2|326.1|326.2|326.1|326.2|326.1|10
1739350730000|2025-02-12 08:58:50|326.1|326|326.1|325.5|326.1|326|326.1|325.5|579
1739350740000|2025-02-12 08:59:00||325.6||325.5||325.6||325.5|0
1739350750000|2025-02-12 08:59:10||325.6||325.6||325.6||325.6|0
1739350780000|2025-02-12 08:59:40|326|325.2|325.8|325.2|326|325.2|325.8|325.2|2
1739350800000|2025-02-12 09:00:00||325.3||325.2||325.3||325.2|0
1739350810000|2025-02-12 09:00:10|||||||||43
1739350830000|2025-02-12 09:00:30|325.7|325.1|325.7|324.8|325.7|325.1|325.7|324.8|0
1739350860000|2025-02-12 09:01:00|325.6|325|325.5|325|325.6|325.1|325.5|325|0
1739350870000|2025-02-12 09:01:10|||||||||4
1739350880000|2025-02-12 09:01:20||325.1||325||325.1||325|0
1739350890000|2025-02-12 09:01:30|325.4|324.9|325.4|324.8|325.4|324.9|325.4|324.8|0
1739350910000|2025-02-12 09:01:50||324.7||324.7||324.7||324.7|0
1739350920000|2025-02-12 09:02:00|||||||||1478
1739350930000|2025-02-12 09:02:10|325.3||325.3||325.3||325.3||1
1739350940000|2025-02-12 09:02:20|325.1||325.1||325.1||325.1||0
1739351040000|2025-02-12 09:04:00|324.9|324.6|325.1|324.8|325.1|324.8|324.7|324.6|769
1739351050000|2025-02-12 09:04:10|325||325||325||325||0
1739351060000|2025-02-12 09:04:20|||||||||1284
1739351100000|2025-02-12 09:05:00|325.1|324.9|325.1|324.8|325.1|325|325.1|324.8|587
1739351110000|2025-02-12 09:05:10|325|324.6|324.8|324.5|325|324.6|324.8|324.5|335
1739351120000|2025-02-12 09:05:20|324.9||324.9||324.9||324.9||0
1739351150000|2025-02-12 09:05:50|325|324.6|325.1|324.6|325.1|324.6|325|324.6|0
1739351160000|2025-02-12 09:06:00||324.7||324.7||324.7||324.7|0
1739351270000|2025-02-12 09:07:50|325.2|324.9|325.2|324.9|325.2|324.9|325.2|324.9|76
1739351310000|2025-02-12 09:08:30|325.3|325.1|325.3|325.1|325.3|325.1|325.3|325.1|76
1739351320000|2025-02-12 09:08:40|325.7|325.4|325.7|325.4|325.7|325.4|325.7|325.4|9
1739351330000|2025-02-12 09:08:50|325.6|325.1|325.5|325.1|325.6|325.1|325.5|325|261
1739351340000|2025-02-12 09:09:00|325.6|325.2|325.4|325.1|325.6|325.2|325.4|325.1|252
1739351390000|2025-02-12 09:09:50|325.3|324.8|325.3|324.8|325.3|324.8|325.3|324.8|2
1739351400000|2025-02-12 09:10:00|325.2|324.5|325.1|324.5|325.2|324.5|325.1|324.5|100
1739351450000|2025-02-12 09:10:50|325|324.4|325|324.2|325|324.4|325|324.2|0
1739351460000|2025-02-12 09:11:00|324.8|324.4|324.8|324.2|324.8|324.4|324.8|324.2|0
1739351470000|2025-02-12 09:11:10||324.1||324.1||324.1||324.1|0
1739351480000|2025-02-12 09:11:20|324.7|324|324.7|324|324.7|324|324.7|324|0
1739351510000|2025-02-12 09:11:50||324.1||324.1||324.1||324.1|0
1739351620000|2025-02-12 09:13:40|324.6|323.7|324.1|323.7|324.6|323.7|324.1|323.6|200
1739351670000|2025-02-12 09:14:30|||||||||35
1739351700000|2025-02-12 09:15:00|323.9|323.4|323.9|323.4|323.9|323.4|323.9|323.4|2
1739351760000|2025-02-12 09:16:00|323.8||323.8||323.8||323.8||0
1739351800000|2025-02-12 09:16:40|323.4|323.1|323.4|323.1|323.4|323.1|323.4|323.1|254
1739351810000|2025-02-12 09:16:50|323.2|323|323.2|322.8|323.2|323.1|323.2|322.8|0
1739351820000|2025-02-12 09:17:00|323.3|323.1|323.3|322.9|323.3|323.1|323.3|322.9|100
1739351840000|2025-02-12 09:17:20||323||323||323||323|0
1739351880000|2025-02-12 09:18:00|323.2|322.4|323.2|322.9|323.2|322.9|323.1|322.4|375
1739351900000|2025-02-12 09:18:20|323.1||323.1||323.1||323.1||0
1739351920000|2025-02-12 09:18:40||322.8||322.8||322.8||322.8|0
1739351930000|2025-02-12 09:18:50|322.9|322.7|322.9|322.6|322.9|322.7|322.8|322.3|311
1739351940000|2025-02-12 09:19:00|323.1|322.8|323.1|322.8|323.1|322.8|323.1|322.8|713
1739351980000|2025-02-12 09:19:40|323|323.2|323.5|323.2|323.6|323.4|323|323.2|189
1739352000000|2025-02-12 09:20:00|323.4|322.8|323.3|322.8|323.4|322.8|323.3|322.8|251
1739352010000|2025-02-12 09:20:10|322.9|322.4|322.9|322.4|322.9|322.4|322.9|322.4|249
1739352020000|2025-02-12 09:20:20|323|322.5|322.9|322.5|323.1|322.6|322.9|322.5|0
1739352030000|2025-02-12 09:20:30|323||322.9||323||322.9||0
1739352060000|2025-02-12 09:21:00|322.8||322.8||322.8||322.8||0
1739352070000|2025-02-12 09:21:10||322.6||322.5||322.6||322.5|0
1739352180000|2025-02-12 09:23:00|322.6|322.4|322.6|322.4|322.7|322.4|322.6|322.4|43
1739352240000|2025-02-12 09:24:00|322.5|321.9|322.4|322|322.5|322|322.4|321.9|585
1739352250000|2025-02-12 09:24:10||321.9||321.9||321.9||321.9|0
1739352260000|2025-02-12 09:24:20|322.3||322.2||322.3||322.2||0
1739352270000|2025-02-12 09:24:30||321.8||321.9||321.9||321.8|0
1739352280000|2025-02-12 09:24:40|322.3|322|322.4|322.1|322.4|322.2|322.3|322|1366
1739352290000|2025-02-12 09:24:50|322.3|322|322.3|322.1|322.3|322.2|322.3|322|0
1739352300000|2025-02-12 09:25:00|322.4||322.4||322.4||322.4||0
1739352310000|2025-02-12 09:25:10|322.3||322.3||322.3||322.3||0
1739352350000|2025-02-12 09:25:50|||||||||4676
1739352380000|2025-02-12 09:26:20|322.2|322|322.2|322|322.2|322|322.2|322|5529
1739352390000|2025-02-12 09:26:30|322.8|322.4|322.8|322.6|322.8|322.6|322.8|322.4|5
1739352400000|2025-02-12 09:26:40|323.2|323|323.2|322.9|323.2|323|323.2|322.9|1279
1739352410000|2025-02-12 09:26:50|323.1||323.1||323.1||323.1||0
1739352460000|2025-02-12 09:27:40|||||||||45741
1739352500000|2025-02-12 09:28:20|||||||||274
1739352520000|2025-02-12 09:28:40|322.9|322.6|323.1|322.9|323.1|322.9|322.9|322.6|1493
1739352530000|2025-02-12 09:28:50||322.7||322.7||322.7||322.7|991
1739352550000|2025-02-12 09:29:10||322.8||322.9||322.9||322.8|67
1739352570000|2025-02-12 09:29:30||322.8||322.9||322.9||322.8|70
1739352580000|2025-02-12 09:29:40|||||||||483
1739352590000|2025-02-12 09:29:50|||||||||573
1739352600000|2025-02-12 09:30:00||323||322.9||323||322.9|690
1739352610000|2025-02-12 09:30:10|||||||||191
1739352620000|2025-02-12 09:30:20|323||323||323||323||606
1739352640000|2025-02-12 09:30:40|||||||||123
1739352650000|2025-02-12 09:30:50|323.7|323.4|323.7|323.4|323.7|323.4|323.7|323.4|678
1739352700000|2025-02-12 09:31:40||323.6||323.6||323.6||323.5|1140
1739352720000|2025-02-12 09:32:00|323.8|322.9|323.1|322.9|323.8|322.9|323.1|322.9|1172
1739352730000|2025-02-12 09:32:10|323||323||323||323||767
1739352740000|2025-02-12 09:32:20||322.8||322.8||322.8||322.8|311
1739352760000|2025-02-12 09:32:40|322.9|322.7|322.7|322.5|322.9|322.7|322.7|322.5|1617
1739352780000|2025-02-12 09:33:00|322.6|322.3|322.6|322.3|322.6|322.3|322.6|322.3|700
1739352790000|2025-02-12 09:33:10||322.2||322.2||322.2||322.2|0
1739352800000|2025-02-12 09:33:20||322.3||322.3||322.3||322.3|10
1739352830000|2025-02-12 09:33:50|322.5|322|322.2|321.8|322.5|322|322.2|321.8|149
1739352860000|2025-02-12 09:34:20|322.1|321.4|321.8|321.4|322.1|321.4|321.8|321.4|266
1739352870000|2025-02-12 09:34:30|321.7|321.5|321.9|321.6|321.9|321.7|321.7|321.5|404
1739352890000|2025-02-12 09:34:50|||||||||1000
1739352900000|2025-02-12 09:35:00||321.5||321.5||321.5||321.5|0
1739352910000|2025-02-12 09:35:10|||||||||1
1739352920000|2025-02-12 09:35:20|321.8|321.4|321.6|321.4|321.8|321.4|321.6|321.4|76
1739352930000|2025-02-12 09:35:30|321.5|321.1|321.5|321.2|321.5|321.2|321.5|321.1|640
1739352940000|2025-02-12 09:35:40||321.1||321.1||321.1||321.1|0
1739352960000|2025-02-12 09:36:00||321.2||321.2||321.2||321.2|0
1739352970000|2025-02-12 09:36:10|322.1|321.6|322|321.6|322.1|321.6|322|321.6|209
1739352980000|2025-02-12 09:36:20|322.1|321.5|321.9|321.5|322.1|321.5|321.9|321.5|0
1739353000000|2025-02-12 09:36:40||321.6||321.6||321.6||321.6|0
1739353010000|2025-02-12 09:36:50|322.1|321.8|322.6|322.1|322.6|322.1|322.1|321.8|169
1739353020000|2025-02-12 09:37:00|323.2|322.6|323.2|322.6|323.2|322.6|323.2|322.6|592
1739353030000|2025-02-12 09:37:10||322.5||322.5||322.5||322.5|0
1739353050000|2025-02-12 09:37:30|323.1||323.1||323.1||323.1||667
1739353250000|2025-02-12 09:40:50|323|321.8|322|321.6|323|321.8|322|321.6|90
1739353260000|2025-02-12 09:41:00||321.4||321.5||321.5||321.4|0
1739353270000|2025-02-12 09:41:10||321.4||321.4||321.4||321.4|0
1739353330000|2025-02-12 09:42:10|322.3|321.5|322.3|321.6|322.3|321.8|322.3|321.5|95
1739353360000|2025-02-12 09:42:40|||||||||4000
1739353510000|2025-02-12 09:45:10||321.6||321.6||321.6||321.6|0
1739353600000|2025-02-12 09:46:40|322.4|321.9|322.4|321.9|322.4|321.9|322.4|321.9|436
1739353660000|2025-02-12 09:47:40||322.1||322.1||322.1||322.1|6
1739353720000|2025-02-12 09:48:40|322.3|322|322.2|321.8|322.3|322|322.2|321.7|0
1739353740000|2025-02-12 09:49:00|322.3||322.3||322.3||322.3||0
1739353800000|2025-02-12 09:50:00|322.2|322|322.2|321.9|322.2|322|322.2|321.9|129
1739353810000|2025-02-12 09:50:10|322.3|322.1|322.4|322|322.5|322.1|322.3|321.9|52
1739353860000|2025-02-12 09:51:00|||||||||366
1739353880000|2025-02-12 09:51:20|322.3|321.6|322.3|321.6|322.3|321.6|322.3|321.6|0
1739353890000|2025-02-12 09:51:30||321.7||321.6||321.7||321.6|0
1739353910000|2025-02-12 09:51:50|322.2||322.2||322.2||322.2||0
1739353920000|2025-02-12 09:52:00|322.1|321.7|322.4|321.9|322.4|322|322.1|321.7|15
1739353950000|2025-02-12 09:52:30||322||322||322||322|30
1739353960000|2025-02-12 09:52:40||321.9||321.8||321.9||321.8|0
1739354030000|2025-02-12 09:53:50||321.9||321.9||321.9||321.9|0
1739354060000|2025-02-12 09:54:20||321.8||321.8||321.8||321.8|0
1739354170000|2025-02-12 09:56:10||321.9||322||322||321.9|0
1739354200000|2025-02-12 09:56:40||321.9||321.9||321.9||321.9|0
1739354230000|2025-02-12 09:57:10||322||321.9||322||321.9|0
1739354240000|2025-02-12 09:57:20||322||321.9||322||321.9|0
1739354270000|2025-02-12 09:57:50||321.8||321.8||321.8||321.8|0
1739354380000|2025-02-12 09:59:40||321.9||321.9||321.9||321.9|0
1739354400000|2025-02-12 10:00:00|322.8|322.7|322.8|322.5|322.8|322.7|322.8|322.5|73
1739354410000|2025-02-12 10:00:10|322.7|322.4|322.6|322.1|322.7|322.4|322.6|322.1|1068
1739354420000|2025-02-12 10:00:20||322||322||322||322|0
1739354440000|2025-02-12 10:00:40||322.1||322.1||322.1||322.1|0
1739354460000|2025-02-12 10:01:00||322.2||322.2||322.2||322.2|87
1739354510000|2025-02-12 10:01:50|322.5|322.1|322.4|322.1|322.5|322.1|322.4|322.1|90
1739354580000|2025-02-12 10:03:00|322.5|322.3|322.5|322.3|322.5|322.3|322.5|322.3|58
1739354600000|2025-02-12 10:03:20|322.6|322.4|322.6|322.3|322.6|322.4|322.6|322.3|137
1739354630000|2025-02-12 10:03:50|322.8|322.5|322.8|322.5|322.8|322.5|322.8|322.5|10
1739354660000|2025-02-12 10:04:20|||||||||16
1739354670000|2025-02-12 10:04:30||322.6||322.5||322.6||322.5|831
1739354810000|2025-02-12 10:06:50|322.7||322.7||322.7||322.7||0
1739354820000|2025-02-12 10:07:00|||||||||200
1739354830000|2025-02-12 10:07:10|||||||||552
1739354880000|2025-02-12 10:08:00||322.4||322.4||322.4||322.4|29
1739354890000|2025-02-12 10:08:10|||||||||300
1739354900000|2025-02-12 10:08:20|322.6||322.6||322.6||322.6||0
1739354910000|2025-02-12 10:08:30|322.7||322.7||322.7||322.7||250
1739354930000|2025-02-12 10:08:50|||||||||250
1739355030000|2025-02-12 10:10:30|322.5|322.3|322.6|322.3|322.6|322.4|322.5|322.1|368
1739355040000|2025-02-12 10:10:40|322.7|322.4|322.7|322.3|322.7|322.4|322.7|322.3|39
1739355120000|2025-02-12 10:12:00|||||||||3
1739355190000|2025-02-12 10:13:10||322.4||322.4||322.4||322.4|0
1739355200000|2025-02-12 10:13:20|322.8|322.6|322.8|322.6|322.8|322.6|322.8|322.6|1033
1739355250000|2025-02-12 10:14:10|||||||||74
1739355320000|2025-02-12 10:15:20|322.7||322.7||322.7||322.7||1183
1739355350000|2025-02-12 10:15:50||322.4||322.4||322.4||322.4|217
1739355360000|2025-02-12 10:16:00|||||||||1578
1739355410000|2025-02-12 10:16:50|322.5|322.3|322.5|322.3|322.5|322.3|322.5|322.3|234
1739355420000|2025-02-12 10:17:00|322.6|322.4|322.6|322.4|322.7|322.4|322.6|322.4|1758
1739355430000|2025-02-12 10:17:10|322.7||322.7||322.7||322.7||5
1739355450000|2025-02-12 10:17:30|322.6|322.3|322.6|322.3|322.6|322.3|322.6|322.3|100
1739355540000|2025-02-12 10:19:00|322.2|322.1|322.2|322|322.2|322.1|322.2|322|701
1739355570000|2025-02-12 10:19:30|||||||||500
1739355600000|2025-02-12 10:20:00|322|321.9|321.9|321.7|322|321.9|321.9|321.7|827
1739355610000|2025-02-12 10:20:10||321.8||321.7||321.8||321.7|499
1739355620000|2025-02-12 10:20:20|322|321.9|322.1|321.8|322.1|321.9|322|321.8|871
1739355670000|2025-02-12 10:21:10|322.2|322|322.3|322|322.3|322|322.2|322|955
1739355690000|2025-02-12 10:21:30|322.5|322.1|322.5|322.4|322.5|322.4|322.5|322.1|52
1739355700000|2025-02-12 10:21:40|322.9|322.3|322.9|322.4|322.9|322.4|322.8|322.3|483
1739355710000|2025-02-12 10:21:50|||||||||667
1739355720000|2025-02-12 10:22:00|323|322.5|322.9|322.5|323|322.5|322.9|322.5|750
1739355730000|2025-02-12 10:22:10|323|322.6|323|322.6|323|322.6|323|322.6|0
1739355750000|2025-02-12 10:22:30||322.5||322.6||322.6||322.5|0
1739355810000|2025-02-12 10:23:30|||||||||4680
1739355820000|2025-02-12 10:23:40|||||||||4680
1739355830000|2025-02-12 10:23:50|||||||||2
1739355900000|2025-02-12 10:25:00|322.8|322.5|322.8|322.5|322.8|322.5|322.8|322.5|27
1739355920000|2025-02-12 10:25:20||322.4||322.4||322.4||322.4|501
1739356090000|2025-02-12 10:28:10|322.9||322.8||322.9||322.8||0
1739356110000|2025-02-12 10:28:30|322.9||322.9||322.9||322.8||0
1739356120000|2025-02-12 10:28:40|322.3|322|322.2|322|322.3|322|322.2|322|516
1739356140000|2025-02-12 10:29:00|322.1|321.8|322.1|321.6|322.1|321.8|321.9|321.5|1147
1739356150000|2025-02-12 10:29:10||321.5||321.6||321.6||321.5|0
1739356160000|2025-02-12 10:29:20|322|321.7|322|321.7|322|321.7|322|321.7|1500
1739356180000|2025-02-12 10:29:40|322.2|321.9|322.2|321.9|322.3|321.9|322.2|321.9|121
1739356190000|2025-02-12 10:29:50|322.3||322.3||322.3||322.3||0
1739356200000|2025-02-12 10:30:00|322.2|321.7|322.2|321.7|322.2|321.7|322.2|321.7|214
1739356220000|2025-02-12 10:30:20|322.1|321.9|322.1|321.9|322.1|321.9|322.1|321.9|12640
1739356280000|2025-02-12 10:31:20|||||||||136
1739356300000|2025-02-12 10:31:40|322.3|322.1|322.3|322.1|322.3|322.1|322.3|322.1|180
1739356330000|2025-02-12 10:32:10|||||||||1555
1739356340000|2025-02-12 10:32:20|322.1|321.9|322.1|321.9|322.1|321.9|322.1|321.9|259
1739356350000|2025-02-12 10:32:30|322||322.1||322.1||322||0
1739356370000|2025-02-12 10:32:50|322||322.1||322.1||322||0
1739356390000|2025-02-12 10:33:10|321.9|321.7|322.1|321.8|322.1|321.8|321.8|321.6|1674
1739356400000|2025-02-12 10:33:20||321.7||321.7||321.7||321.7|0
1739356480000|2025-02-12 10:34:40|322||321.9||322||321.9||8553
1739356490000|2025-02-12 10:34:50|322.1|321.9|322.1|321.8|322.1|321.9|322.1|321.8|710
1739356500000|2025-02-12 10:35:00||321.9||321.8||321.9||321.8|33
1739356540000|2025-02-12 10:35:40|322.2|321.9|322.2|322|322.2|322|322.2|321.9|225
1739356580000|2025-02-12 10:36:20|322.1|321.8|322.2|321.8|322.2|321.8|322.1|321.8|86
1739356590000|2025-02-12 10:36:30|322.1|321.7|322|321.7|322.1|321.7|322|321.7|79
1739356610000|2025-02-12 10:36:50|||||||||10
1739356630000|2025-02-12 10:37:10|322.2|321.8|322|321.7|322.2|321.8|322|321.7|5424
1739356640000|2025-02-12 10:37:20|321.8|321.2|321.5|321.3|322|321.3|321.5|321.2|371
1739356660000|2025-02-12 10:37:40|321.4|321|321.3|321|321.4|321|321.3|320.9|633
1739356670000|2025-02-12 10:37:50|321.2||321.2||321.2||321.2||0
1739356680000|2025-02-12 10:38:00|321.4|321.1|321.4|321.1|321.4|321.1|321.4|321.1|106
1739356690000|2025-02-12 10:38:10|321.5|321.3|320.9|320.6|321.5|321.3|320.9|320.6|2017
1739356700000|2025-02-12 10:38:20|321.2|320.7|321.2|320.8|321.2|321|321.2|320.7|641
1739356740000|2025-02-12 10:39:00||321||320.8||321||320.8|821
1739356750000|2025-02-12 10:39:10||320.9||320.9||320.9||320.9|94
1739356800000|2025-02-12 10:40:00||321.1||320.9||321.1||320.9|67
1739356900000|2025-02-12 10:41:40|320.9|320.8|320.9|320.6|320.9|320.8|320.9|320.6|656
1739356930000|2025-02-12 10:42:10|320.7|320.3|320.7|320.3|320.7|320.4|320.5|320.2|1549
1739356960000|2025-02-12 10:42:40||320.2||320.2||320.2||320.2|0
1739356980000|2025-02-12 10:43:00|320.5|320|320.5|320|320.5|320|320.5|320|38
1739357010000|2025-02-12 10:43:30||319.9||320.1||320.1||319.9|0
1739357040000|2025-02-12 10:44:00|320.4||320.4||320.4||320.4||46
1739357050000|2025-02-12 10:44:10|||||||||627
1739357070000|2025-02-12 10:44:30|||||||||631
1739357080000|2025-02-12 10:44:40|||||||||631
1739357110000|2025-02-12 10:45:10|320.3|320|320.2|320|320.3|320|320.2|320|100
1739357120000|2025-02-12 10:45:20||319.9||319.9||319.9||319.9|10
1739357140000|2025-02-12 10:45:40|320|319.8|320|319.8|320|319.8|320|319.8|3942
1739357150000|2025-02-12 10:45:50|319.9|319.9|320|319.9|320|319.9|319.9|319.9|2776
1739357160000|2025-02-12 10:46:00|320.2||320.2||320.2||320.2||493
1739357180000|2025-02-12 10:46:20|||||||||152
1739357190000|2025-02-12 10:46:30||320.1||320.1||320.1||320.1|623
1739357230000|2025-02-12 10:47:10|||||||||1327
1739357240000|2025-02-12 10:47:20|||||||||3
1739357260000|2025-02-12 10:47:40|||||||||496
1739357280000|2025-02-12 10:48:00||320||320||320||320|100
1739357290000|2025-02-12 10:48:10|||||||||4432
1739357300000|2025-02-12 10:48:20|||||||||2666
1739357310000|2025-02-12 10:48:30||320.1||320.1||320.1||320.1|752
1739357320000|2025-02-12 10:48:40|320.3|320.2|321|320.8|321|320.8|320.3|320.2|1103
1739357420000|2025-02-12 10:50:20|||||||||200
1739357480000|2025-02-12 10:51:20|320.8|320.4|320.8|320.4|320.8|320.4|320.8|320.4|202
1739357520000|2025-02-12 10:52:00|320.9|320.7|320.9|320.7|320.9|320.7|320.9|320.7|320
1739357540000|2025-02-12 10:52:20|||||||||158
1739357560000|2025-02-12 10:52:40||320.8||320.8||320.8||320.8|0
1739357640000|2025-02-12 10:54:00||320.7||320.8||320.8||320.7|12
1739357720000|2025-02-12 10:55:20|321.3|321|321|320.8|321.3|321|321|320.7|996
1739357730000|2025-02-12 10:55:30||320.7||320.7||320.7||320.7|0
1739357770000|2025-02-12 10:56:10|||||||||23
1739357840000|2025-02-12 10:57:20|||||||||154
1739358020000|2025-02-12 11:00:20|320.9||320.9||320.9||320.9||127
1739358030000|2025-02-12 11:00:30|321|321|321.2|321|321.2|321|321|321|296
1739358070000|2025-02-12 11:01:10|321|320.7|321.1|320.6|321.1|320.7|321|320.6|190
1739358080000|2025-02-12 11:01:20||320.7||320.7||320.7||320.7|3
1739358210000|2025-02-12 11:03:30|||||||||614
1739358220000|2025-02-12 11:03:40||320.8||320.8||320.8||320.8|309
1739358250000|2025-02-12 11:04:10|||||||||264
1739358300000|2025-02-12 11:05:00|||||||||1335985
1739358550000|2025-02-12 11:09:10|||||||||1274315
1739358580000|2025-02-12 11:09:40|321|320.7|321|320.7|321|320.7|321|320.7|253
1739358590000|2025-02-12 11:09:50|320.9|321.3|321.4|321.3|321.4|321.3|320.9|321.3|66
1739358610000|2025-02-12 11:10:10||321.2||321.2||321.2||321.2|456
1739358620000|2025-02-12 11:10:20|321.3|321|321|320.7|321.3|321|321|320.7|302
1739358660000|2025-02-12 11:11:00|||||||||600
1739358720000|2025-02-12 11:12:00|||||||||130
1739358740000|2025-02-12 11:12:20|||||||||313
1739358790000|2025-02-12 11:13:10|320.9|320.4|320.8|320.4|320.9|320.4|320.8|320.4|567
1739358810000|2025-02-12 11:13:30|321|320.7|321|320.8|321|320.8|321|320.7|145
1739358820000|2025-02-12 11:13:40||320.7||320.7||320.7||320.7|0
1739358840000|2025-02-12 11:14:00||320.8||320.7||320.8||320.7|0
1739358850000|2025-02-12 11:14:10||320.8||320.8||320.8||320.7|3095
1739358870000|2025-02-12 11:14:30||320.9||320.9||320.9||320.9|0
1739358880000|2025-02-12 11:14:40||320.7||320.7||320.7||320.7|357
1739358900000|2025-02-12 11:15:00||320.8||320.7||320.8||320.7|0
1739358980000|2025-02-12 11:16:20|320.8|320.5|320.8|320.5|320.8|320.5|320.8|320.5|161
1739359100000|2025-02-12 11:18:20|320.3|320|320.4|320.1|320.4|320.1|320.1|319.8|9812
1739359110000|2025-02-12 11:18:30|320.5|320.2|320.5|320.2|320.5|320.3|320.5|320.2|132
1739359120000|2025-02-12 11:18:40||320.4||320.4||320.4||320.4|2761
1739359140000|2025-02-12 11:19:00|320.4|320.1|320.4|320.1|320.4|320.1|320.4|320.1|166
1739359150000|2025-02-12 11:19:10|320.5|320.2|320.5|320.2|320.5|320.2|320.5|320.2|400
1739359170000|2025-02-12 11:19:30||320.3||320.4||320.4||320.3|0
1739359190000|2025-02-12 11:19:50|320.7||320.7||320.7||320.7||694
1739359210000|2025-02-12 11:20:10||320.5||320.6||320.6||320.5|25
1739359220000|2025-02-12 11:20:20|320.9||320.9||320.9||320.9||26
1739359230000|2025-02-12 11:20:30|321.2|320.8|321.3|320.9|321.3|320.9|321.2|320.8|553
1739359270000|2025-02-12 11:21:10|321|320.6|320.9|320.5|321|320.6|320.8|320.5|1546
1739359360000|2025-02-12 11:22:40|||||||||10
1739359370000|2025-02-12 11:22:50|||||||||37
1739359510000|2025-02-12 11:25:10|320.8|320.4|320.9|320.5|320.9|320.5|320.8|320.4|481
1739359520000|2025-02-12 11:25:20|320.8|320.4|320.8|320.5|320.8|320.5|320.8|320.4|0
1739359540000|2025-02-12 11:25:40||320.4||320.5||320.5||320.4|0
1739359550000|2025-02-12 11:25:50||320.4||320.4||320.5||320.4|0
1739359560000|2025-02-12 11:26:00||320.5||320.4||320.5||320.4|0
1739359570000|2025-02-12 11:26:10||320.5||320.4||320.5||320.4|0
1739359580000|2025-02-12 11:26:20||320.5||320.5||320.5||320.4|0
1739359590000|2025-02-12 11:26:30||320.4||320.4||320.5||320.4|0
1739359610000|2025-02-12 11:26:50||320.5||320.4||320.5||320.4|1
1739359620000|2025-02-12 11:27:00||320.5||320.4||320.5||320.4|3121
1739359630000|2025-02-12 11:27:10||320.5||320.5||320.5||320.5|0
1739359640000|2025-02-12 11:27:20|||||||||4963
1739359770000|2025-02-12 11:29:30|320.9|320.8|320.9|320.8|320.9|320.8|320.9|320.8|802
1739359820000|2025-02-12 11:30:20||320.6||320.6||320.6||320.5|73
1739359830000|2025-02-12 11:30:30|321|320.8|321.3|320.9|321.3|321|321|320.8|305
1739359910000|2025-02-12 11:31:50|||||||||6
1739359930000|2025-02-12 11:32:10|321|320.6|321|320.7|321|320.7|321|320.6|634
1739360020000|2025-02-12 11:33:40|320.9|320.9|321.3|321.1|321.3|321.1|320.9|320.9|95
1739360030000|2025-02-12 11:33:50|321.2|320.8|321.2|320.8|321.2|320.8|321.2|320.8|211
1739360080000|2025-02-12 11:34:40|321.1||321.1||321.1||321.1||0
1739360100000|2025-02-12 11:35:00|321||321||321.1||321||0
1739360120000|2025-02-12 11:35:20|321.1|320.9|321.1|320.9|321.1|320.9|321.1|320.9|23
1739360370000|2025-02-12 11:39:30|321.3|321|321.3|320.9|321.3|321|321.3|320.9|37
1739360390000|2025-02-12 11:39:50||321||321||321||321|0
1739360500000|2025-02-12 11:41:40|||||||||28
1739360510000|2025-02-12 11:41:50||321.1||321.1||321.1||321.1|39
1739360520000|2025-02-12 11:42:00||320.9||320.9||320.9||320.9|138
1739360530000|2025-02-12 11:42:10|321.2||321.2||321.2||321.2||0
1739360540000|2025-02-12 11:42:20|321.3||321.3||321.3||321.3||0
1739360620000|2025-02-12 11:43:40|321|320.8|321|320.8|321|320.8|321|320.8|278
1739360720000|2025-02-12 11:45:20|320.8|320.6|320.8|320.6|320.8|320.6|320.8|320.6|2
1739360730000|2025-02-12 11:45:30|320.7|320.5|320.7|320.5|320.7|320.5|320.7|320.5|210
1739360760000|2025-02-12 11:46:00|320.6|320.4|320.6|320.4|320.6|320.4|320.6|320.4|276
1739360770000|2025-02-12 11:46:10|320.7|320.5|320.7|320.4|320.7|320.5|320.7|320.4|92
1739360790000|2025-02-12 11:46:30|320.6||320.6||320.6||320.6||0
1739360830000|2025-02-12 11:47:10|||||||||1111
1739360860000|2025-02-12 11:47:40|320.7|320.6|321|320.8|321|320.8|320.7|320.6|1272
1739360870000|2025-02-12 11:47:50|321.3|320.9|321.3|320.9|321.3|320.9|321.3|320.8|25
1739360920000|2025-02-12 11:48:40|||||||||56
1739361060000|2025-02-12 11:51:00||321||321||321||321|22
1739361140000|2025-02-12 11:52:20|||||||||82
1739361190000|2025-02-12 11:53:10|321.2|320.7|321.2|320.8|321.2|320.8|321.2|320.7|366
1739361200000|2025-02-12 11:53:20|320.8|320.4|320.4|319.9|320.8|320.4|320.4|319.9|464
1739361210000|2025-02-12 11:53:30||319.8||319.9||319.9||319.8|0
1739361220000|2025-02-12 11:53:40|320.2|319.5|320|319.4|320.2|319.5|320|319.4|34
1739361230000|2025-02-12 11:53:50||319.5||319.5||319.5||319.5|5000
1739361240000|2025-02-12 11:54:00||319.4||319.4||319.4||319.4|0
1739361260000|2025-02-12 11:54:20||319.5||319.4||319.5||319.4|0
1739361270000|2025-02-12 11:54:30||319.3||319.4||319.4||319.3|0
1739361300000|2025-02-12 11:55:00||319.3||319.4||319.4||319.3|0
1739361310000|2025-02-12 11:55:10||319.3||319.3||319.3||319.3|0
1739361340000|2025-02-12 11:55:40||319.4||319.3||319.4||319.3|0
1739361350000|2025-02-12 11:55:50|319.6|319.2|319.5|319.1|319.6|319.2|319.5|319.1|164
1739361370000|2025-02-12 11:56:10||319.3||319.3||319.3||319.3|400
1739361380000|2025-02-12 11:56:20||319.2||319.2||319.2||319.2|1000
1739361460000|2025-02-12 11:57:40|319.4|319|319.4|319.1|319.4|319.1|319.4|319|100
1739361470000|2025-02-12 11:57:50|||||||||2121
1739361490000|2025-02-12 11:58:10|319.3||319.3||319.3||319.3||0
1739361510000|2025-02-12 11:58:30|||||||||310
1739361530000|2025-02-12 11:58:50|||||||||432
1739361570000|2025-02-12 11:59:30|||||||||300
1739361610000|2025-02-12 12:00:10|319.1|318.8|319|318.8|319.1|318.8|319|318.8|237
1739361650000|2025-02-12 12:00:50|318.9|318.7|318.9|318.7|318.9|318.7|318.9|318.7|565
1739361660000|2025-02-12 12:01:00|318.8|318.6|318.8|318.4|318.8|318.6|318.8|318.4|2
1739361670000|2025-02-12 12:01:10|318.9|318.5|318.9|318.5|318.9|318.5|318.9|318.5|350
1739361700000|2025-02-12 12:01:40|||||||||1880
1739361720000|2025-02-12 12:02:00|318.8||318.8||318.8||318.8||0
1739361870000|2025-02-12 12:04:30|318.7||318.7||318.7||318.7||0
1739361900000|2025-02-12 12:05:00|318.5|318.2|318.7|318.4|318.7|318.4|318.5|318.2|539
1739361910000|2025-02-12 12:05:10||318.3||318.3||318.3||318.3|0
1739361920000|2025-02-12 12:05:20||318.4||318.4||318.4||318.4|0
1739361950000|2025-02-12 12:05:50|318.6||318.7||318.7||318.6||0
1739362050000|2025-02-12 12:07:30|||||||||19
1739362110000|2025-02-12 12:08:30|318.6|318.1|318.5|318.1|318.6|318.1|318.5|318.1|127
1739362120000|2025-02-12 12:08:40|318.3||318.3||318.3||318.3||0
1739362150000|2025-02-12 12:09:10|318.7|318.5|318.7|318.5|318.7|318.5|318.7|318.5|1799
1739362160000|2025-02-12 12:09:20|||||||||205
1739362170000|2025-02-12 12:09:30|318.6|318.1|318.6|318.1|318.6|318.1|318.6|318.1|312
1739362180000|2025-02-12 12:09:40|318.7|318.2|318.7|318.3|318.7|318.3|318.7|318.2|544
1739362310000|2025-02-12 12:11:50|318.6|318.2|318.5|318.2|318.6|318.2|318.5|318.2|2
1739362330000|2025-02-12 12:12:10|318.4|318.1|318.4|318.1|318.4|318.1|318.4|318.1|68
1739362370000|2025-02-12 12:12:50|||||||||818
1739362400000|2025-02-12 12:13:20|||||||||10
1739362480000|2025-02-12 12:14:40|318.2|317.9|318.2|317.9|318.2|317.9|318.2|317.9|178
1739362500000|2025-02-12 12:15:00|318|317.7|318|317.7|318|317.7|318|317.7|1033
1739362520000|2025-02-12 12:15:20|318.2||318.2||318.2||318.2||0
1739362560000|2025-02-12 12:16:00|||||||||250
1739362630000|2025-02-12 12:17:10|||||||||2000
1739362660000|2025-02-12 12:17:40|||||||||1664
1739362720000|2025-02-12 12:18:40|||||||||550
1739362770000|2025-02-12 12:19:30|||||||||31
1739362790000|2025-02-12 12:19:50|||||||||124
1739362810000|2025-02-12 12:20:10|||||||||269
1739362920000|2025-02-12 12:22:00|||||||||200
1739362960000|2025-02-12 12:22:40|||||||||2
1739363060000|2025-02-12 12:24:20||317.8||317.8||317.8||317.8|2
1739363160000|2025-02-12 12:26:00|||||||||1100
1739363180000|2025-02-12 12:26:20||317.7||317.8||317.8||317.7|0
1739363190000|2025-02-12 12:26:30||317.7||317.7||317.7||317.7|0
1739363200000|2025-02-12 12:26:40||317.8||317.8||317.8||317.8|0
1739363230000|2025-02-12 12:27:10||317.7||317.8||317.8||317.7|0
1739363280000|2025-02-12 12:28:00||317.9||317.9||317.9||317.9|2
1739363320000|2025-02-12 12:28:40|317.6|317.1|317.6|317.2|317.6|317.2|317.6|317.1|7966
1739363330000|2025-02-12 12:28:50||317.3||317.3||317.3||317.3|0
1739363340000|2025-02-12 12:29:00|317.4|317|317.4|317|317.4|317|317.4|317|2
1739363360000|2025-02-12 12:29:20|317.5|317.1|317.4|317.1|317.5|317.1|317.4|317.1|0
1739363380000|2025-02-12 12:29:40|317.5||317.5||317.5||317.5||713
1739363400000|2025-02-12 12:30:00||317.2||317.2||317.2||317.2|10
1739363490000|2025-02-12 12:31:30|||||||||220
1739363500000|2025-02-12 12:31:40|317.6|317.3|317.6|317.3|317.6|317.3|317.6|317.3|1134
1739363560000|2025-02-12 12:32:40|317.8|317.6|318|317.9|318|317.9|317.8|317.6|1248
1739363570000|2025-02-12 12:32:50||317.8||317.8||317.8||317.8|138
1739363590000|2025-02-12 12:33:10|317.6|317.7|317.6|317.2|317.6|317.7|317.6|317.1|431
1739363600000|2025-02-12 12:33:20|317.7||317.7||317.7||317.7||0
1739363760000|2025-02-12 12:36:00|317.6||317.6||317.6||317.6||0
1739363770000|2025-02-12 12:36:10|||||||||485
1739363840000|2025-02-12 12:37:20|||||||||117
1739363850000|2025-02-12 12:37:30|317.4|316.9|317.3|316.9|317.4|316.9|317.3|316.9|286
1739363870000|2025-02-12 12:37:50|||||||||51
1739363880000|2025-02-12 12:38:00|||||||||6
1739363940000|2025-02-12 12:39:00|||||||||1027
1739363960000|2025-02-12 12:39:20|||||||||310
1739364030000|2025-02-12 12:40:30|||||||||592
1739364080000|2025-02-12 12:41:20|||||||||25
1739364200000|2025-02-12 12:43:20|||||||||1000
1739364380000|2025-02-12 12:46:20|||||||||940
1739364420000|2025-02-12 12:47:00|317.2|317|317.3|317.1|317.3|317.1|317.2|317|160
1739364440000|2025-02-12 12:47:20|||||||||78
1739364470000|2025-02-12 12:47:50|||||||||78
1739364480000|2025-02-12 12:48:00|317.2|317|317.6|317.4|317.6|317.4|317.2|317|784
1739364490000|2025-02-12 12:48:10|317.8|317.5|317.7|317.5|317.8|317.5|317.7|317.5|44
1739364510000|2025-02-12 12:48:30|317.8|317.6|317.7|317.5|317.8|317.6|317.7|317.5|166
1739364530000|2025-02-12 12:48:50|317.6|317.3|317.7|317.3|317.7|317.3|317.6|317.3|100
1739364550000|2025-02-12 12:49:10|||||||||500
1739364580000|2025-02-12 12:49:40|317.6||317.6||317.6||317.6||373
1739364590000|2025-02-12 12:49:50|317.4|317.1|317.4|317.1|317.4|317.1|317.4|317.1|412
1739364670000|2025-02-12 12:51:10|317.7|317.4|317.7|317.4|317.7|317.4|317.7|317.4|8
1739364790000|2025-02-12 12:53:10|||||||||6
1739364830000|2025-02-12 12:53:50||317.5||317.5||317.5||317.5|0
1739364840000|2025-02-12 12:54:00|||||||||239
1739364930000|2025-02-12 12:55:30|318.2|317.8|318|317.8|318.2|317.8|318|317.8|623
1739365050000|2025-02-12 12:57:30|||||||||19879
1739365110000|2025-02-12 12:58:30|318.2|318.1|318.2|318.1|318.2|318.1|318.2|318.1|317
1739365130000|2025-02-12 12:58:50|||||||||8013
1739365150000|2025-02-12 12:59:10|318.6|318.2|318.5|318.2|318.6|318.2|318.5|318.2|424
1739365160000|2025-02-12 12:59:20|||||||||1560
1739365180000|2025-02-12 12:59:40|||||||||287
1739365190000|2025-02-12 12:59:50|318.3|318|318.3|318|318.3|318|318.3|318|232
1739365200000|2025-02-12 13:00:00|318.2|317.8|318.1|317.8|318.3|317.8|318.1|317.8|2044
1739365210000|2025-02-12 13:00:10|318.3|317.9|318.3|318.1|318.3|318.1|318.3|317.8|11
1739365400000|2025-02-12 13:03:20|||||||||30
1739365520000|2025-02-12 13:05:20|318.5|318.3|318.5|318.3|318.5|318.3|318.5|318.3|6
1739365550000|2025-02-12 13:05:50|318.4|318.2|318.4|318.2|318.4|318.2|318.4|318.2|159
1739365560000|2025-02-12 13:06:00|318.3|318.1|318.2|318.1|318.3|318.1|318.2|318.1|21
1739365570000|2025-02-12 13:06:10|||||||||158
1739365620000|2025-02-12 13:07:00|||||||||16109
1739365630000|2025-02-12 13:07:10||318||318||318||318|1023
1739365650000|2025-02-12 13:07:30|317.9|317.9|317.9|317.7|317.9|317.9|317.9|317.7|262
1739365660000|2025-02-12 13:07:40|317.8|317.6|317.8|317.6|317.8|317.6|317.8|317.6|690
1739365670000|2025-02-12 13:07:50||317.5||317.5||317.5||317.5|2
1739365700000|2025-02-12 13:08:20|317.7||317.7||317.7||317.7||0
1739365710000|2025-02-12 13:08:30|317.9|317.7|318.2|317.8|318.2|317.8|317.9|317.7|513
1739365730000|2025-02-12 13:08:50|318.1||318.1||318.1||318.1||0
1739365810000|2025-02-12 13:10:10|318||318||318||318||0
1739365870000|2025-02-12 13:11:10|318.1||318.1||318.1||318.1||131
1739365890000|2025-02-12 13:11:30|318.2|318|318.2|318|318.2|318|318.2|318|682
1739365920000|2025-02-12 13:12:00|||||||||557
1739365930000|2025-02-12 13:12:10|318.1|317.8|318.1|317.7|318.1|317.8|317.9|317.6|884
1739365940000|2025-02-12 13:12:20||317.8||317.8||317.8||317.8|0
1739365950000|2025-02-12 13:12:30|||||||||78
1739365990000|2025-02-12 13:13:10|318|317.7|318|317.7|318|317.7|318|317.7|59
1739366030000|2025-02-12 13:13:50|317.9||317.9||317.9||317.9||0
1739366100000|2025-02-12 13:15:00||317.8||317.8||317.8||317.8|0
1739366110000|2025-02-12 13:15:10|318|317.9|317.9|317.7|318|317.9|317.9|317.7|206
1739366120000|2025-02-12 13:15:20|318||318||318||318||0
1739366160000|2025-02-12 13:16:00|317.9||317.9||317.9||317.9||10
1739366180000|2025-02-12 13:16:20|318||318||318||318||0
1739366190000|2025-02-12 13:16:30|||||||||104
1739366240000|2025-02-12 13:17:20|317.9||317.9||317.9||317.9||0
1739366260000|2025-02-12 13:17:40|||||||||2000
1739366270000|2025-02-12 13:17:50|317.6|317.4|317.6|317.5|317.6|317.5|317.5|317.4|389
1739366280000|2025-02-12 13:18:00|317.8|317.7|317.8|317.7|317.8|317.7|317.8|317.7|4
1739366290000|2025-02-12 13:18:10|317.9||317.9||317.9||317.9||680
1739366310000|2025-02-12 13:18:30|||||||||1055
1739366350000|2025-02-12 13:19:10|||||||||5
1739366360000|2025-02-12 13:19:20|||||||||548
1739366370000|2025-02-12 13:19:30|317.8||317.9||317.9||317.8||0
1739366380000|2025-02-12 13:19:40|||||||||3
1739366430000|2025-02-12 13:20:30||317.6||317.6||317.6||317.6|452
1739366450000|2025-02-12 13:20:50|317.8||317.8||317.8||317.8||415
1739366460000|2025-02-12 13:21:00|317.9||317.9||317.9||317.9||0
1739366490000|2025-02-12 13:21:30|317.8||317.8||317.8||317.8||0
1739366500000|2025-02-12 13:21:40|317.9||317.9||317.9||317.9||0
1739366610000|2025-02-12 13:23:30|317.8||317.8||317.8||317.8||0
1739366630000|2025-02-12 13:23:50|317.7|317.4|317.7|317.4|317.7|317.4|317.7|317.4|103
1739366640000|2025-02-12 13:24:00|317.6||317.6||317.6||317.6||0
1739366680000|2025-02-12 13:24:40|317.9|317.5|317.9|317.8|317.9|317.8|317.9|317.5|581
1739366690000|2025-02-12 13:24:50|318.1||318.2||318.2||318||72
1739366710000|2025-02-12 13:25:10|318|317.9|318.2|317.8|318.2|317.9|318|317.8|106
1739366720000|2025-02-12 13:25:20||317.9||317.9||317.9||317.8|0
1739366810000|2025-02-12 13:26:50|||||||||448
1739366820000|2025-02-12 13:27:00||317.8||317.9||317.9||317.8|3
1739366990000|2025-02-12 13:29:50|318.1|317.8|318.2|317.8|318.2|317.8|318.1|317.8|13253
1739367000000|2025-02-12 13:30:00|314.8|312.3|313|312|314.8|313.3|313|312|8725
1739367010000|2025-02-12 13:30:10|312|311.4|311.6|310.7|312|311.4|311.6|310.6|557
1739367020000|2025-02-12 13:30:20|311.2|310|310.6|309|311.2|310|310.6|309|2067
1739367030000|2025-02-12 13:30:30|310.5|309.1|310.3|309.1|310.5|309.1|310.3|309.1|160
1739367050000|2025-02-12 13:30:50|||||||||1466
1739367060000|2025-02-12 13:31:00|311.1|309.8|313.2|312.2|313.3|312.2|311.1|309.8|1988
1739367070000|2025-02-12 13:31:10|313.7|312.6|313.8|312.4|313.9|313|313.6|312.2|9430
1739367080000|2025-02-12 13:31:20|314.5|313.1|313.5|312.5|314.5|313.2|313.3|312.3|1753
1739367090000|2025-02-12 13:31:30|313.6|311.4|313.6|311.8|313.6|311.8|313.4|311.4|457
1739367110000|2025-02-12 13:31:50|||||||||2000
1739367190000|2025-02-12 13:33:10|||||||||2000
1739367200000|2025-02-12 13:33:20|||||||||634
1739367230000|2025-02-12 13:33:50|313.5|310.7|311.9|310.9|313.5|310.9|311.7|310.7|1602
1739367250000|2025-02-12 13:34:10|||||||||249
1739367260000|2025-02-12 13:34:20|||||||||5
1739367300000|2025-02-12 13:35:00|||||||||1595
1739367310000|2025-02-12 13:35:10|311.8|310.4|311|310.4|311.8|310.4|311|310.4|405
1739367320000|2025-02-12 13:35:20|311.1|310.7|311.4|310.8|311.4|310.8|311.1|310.7|0
1739367330000|2025-02-12 13:35:30|311.7|310.9|311.7|310.9|311.8|310.9|311.7|310.9|0
1739367340000|2025-02-12 13:35:40|311.6||311.6||311.6||311.6||0
1739367350000|2025-02-12 13:35:50|311.5||311.5||311.5||311.5||0
1739367360000|2025-02-12 13:36:00|311.6|311.1|311.7|311.1|311.7|311.1|311.4|311.1|118
1739367380000|2025-02-12 13:36:20|311.8|311.9|312.3|311.3|312.5|311.9|311.8|311.3|30508
1739367420000|2025-02-12 13:37:00|312.2|310.9|311.6|310.9|312.2|310.9|311.6|310.9|232
1739367430000|2025-02-12 13:37:10|311.5||311.5||311.5||311.5||123
1739367440000|2025-02-12 13:37:20|||||||||500
1739367450000|2025-02-12 13:37:30|||||||||7388
1739367460000|2025-02-12 13:37:40|311.4||311.5||311.5||311.4||0
1739367470000|2025-02-12 13:37:50|311.4||311.3||311.4||311.3||0
1739367490000|2025-02-12 13:38:10|311.5|311|311.8|311.7|311.8|311.7|311.5|311|1516
1739367500000|2025-02-12 13:38:20|||||||||900
1739367510000|2025-02-12 13:38:30||311.2||311.1||311.2||311.1|920
1739367520000|2025-02-12 13:38:40|312.3|311.2|312.3|311.6|312.3|311.7|312.3|311.2|1931
1739367540000|2025-02-12 13:39:00|||||||||1059
1739367550000|2025-02-12 13:39:10||311.7||311.7||311.7||311.7|0
1739367560000|2025-02-12 13:39:20|||||||||206
1739367590000|2025-02-12 13:39:50|312.2||312.2||312.2||312.2||0
1739367600000|2025-02-12 13:40:00|312.1|311.5|312.4|311.8|312.6|312.1|312.1|311.5|1916
1739367610000|2025-02-12 13:40:10|312.3|311.1|310.6|310.2|312.3|311.1|310.6|310.2|3685
1739367630000|2025-02-12 13:40:30|310.7||310.8||310.8||310.7||150
1739367640000|2025-02-12 13:40:40|311.3|310.7|311.2|310.6|311.3|310.7|311.2|310.6|200
1739367650000|2025-02-12 13:40:50|311||311||311||311||300
1739367670000|2025-02-12 13:41:10|311.3|310.9|311.6|311.1|311.7|311.1|311.3|310.9|1424
1739367680000|2025-02-12 13:41:20|311.4|310.6|311.2|310.6|311.4|310.6|311.2|310.6|593
1739367750000|2025-02-12 13:42:30|311.1||310.9||311.1||310.9||1126
1739367760000|2025-02-12 13:42:40|||||||||521
1739367780000|2025-02-12 13:43:00|310.7|309.9|310.6|309.9|310.7|309.9|310.6|309.9|265
1739367800000|2025-02-12 13:43:20|310.7|310.4|310.6|310.3|310.8|310.4|310.6|310.3|739
1739367810000|2025-02-12 13:43:30|310.8||310.8||310.8||310.8||537
1739367830000|2025-02-12 13:43:50|310.6|310.4|310.8|310.3|310.8|310.4|310.6|310.3|1913
1739367840000|2025-02-12 13:44:00|||||||||181
1739367850000|2025-02-12 13:44:10|310.9|310.6|311|310.7|311|310.7|310.9|310.6|1569
1739367860000|2025-02-12 13:44:20|||||||||1349
1739367870000|2025-02-12 13:44:30|||||||||36
1739367880000|2025-02-12 13:44:40|310.7|310.3|310.5|310.3|310.7|310.3|310.5|310.3|1250
1739367900000|2025-02-12 13:45:00|||||||||1278
1739367910000|2025-02-12 13:45:10||310.1||310.3||310.3||310.1|60
1739367920000|2025-02-12 13:45:20|310.7|310.5|310.2|309.5|310.7|310.5|310.2|309.3|564
1739367930000|2025-02-12 13:45:30|310.4|309.6|310.2|309.6|310.4|309.6|310.2|309.6|0
1739367960000|2025-02-12 13:46:00|||||||||1500
1739367980000|2025-02-12 13:46:20|||||||||750
1739368010000|2025-02-12 13:46:50|310||310||310||310||886
1739368020000|2025-02-12 13:47:00|310.4|309.7|310.8|310.2|310.8|310.2|309.7|309.6|4439
1739368030000|2025-02-12 13:47:10|311.5|310.7|311.4|310.7|311.5|310.7|311.4|310.7|86
1739368040000|2025-02-12 13:47:20|||||||||795
1739368050000|2025-02-12 13:47:30|||||||||200
1739368060000|2025-02-12 13:47:40|||||||||957
1739368090000|2025-02-12 13:48:10|||||||||638
1739368110000|2025-02-12 13:48:30|311.2||311.2||311.2||311.2||1000
1739368120000|2025-02-12 13:48:40|311|310.5|311|310.5|311|310.5|311|310.5|168
1739368130000|2025-02-12 13:48:50|310.8|310.1|310.8|310|310.8|310.1|310.8|310|751
1739368140000|2025-02-12 13:49:00||310.1||310.1||310.1||310.1|0
1739368150000|2025-02-12 13:49:10|||||||||1279
1739368160000|2025-02-12 13:49:20|311.2|310.2|311.1|310.2|311.2|310.2|311.1|310.2|594
1739368190000|2025-02-12 13:49:50|310.9||310.8||310.9||310.8||0
1739368200000|2025-02-12 13:50:00|310.7|310.5|311.2|310.6|311.2|310.6|310.7|310.5|194
1739368210000|2025-02-12 13:50:10|||||||||772
1739368220000|2025-02-12 13:50:20|||||||||375
1739368230000|2025-02-12 13:50:30|||||||||500
1739368250000|2025-02-12 13:50:50|310.9|310.5|310.9|310.5|310.9|310.5|310.9|310.5|66
1739368260000|2025-02-12 13:51:00|311||310.8||311.1||310.8||0
1739368270000|2025-02-12 13:51:10|310.7|310.6|311.2|310.7|311.2|310.7|310.7|310.6|900
1739368300000|2025-02-12 13:51:40|311|310.4|311|310.4|311|310.4|311|310.4|352
1739368350000|2025-02-12 13:52:30|||||||||1000
1739368360000|2025-02-12 13:52:40|310.9||310.9||310.9||310.9||148
1739368380000|2025-02-12 13:53:00|310.5|310.1|310.5|310.1|310.5|310.1|310.5|310.1|171
1739368420000|2025-02-12 13:53:40|310.8|310.4|310.8|310.4|310.8|310.4|310.8|310.4|134
1739368430000|2025-02-12 13:53:50||310.6||310.6||310.6||310.6|259
1739368470000|2025-02-12 13:54:30|||||||||30422
1739368490000|2025-02-12 13:54:50|311.6|311.2|312.1|311.5|312.1|311.5|311.6|311.2|527
1739368540000|2025-02-12 13:55:40||311.6||311.6||311.6||311.6|0
1739368560000|2025-02-12 13:56:00||311.5||311.5||311.5||311.5|0
1739368580000|2025-02-12 13:56:20|311.8|311.4|311.8|311.4|311.8|311.4|311.8|311.4|59
1739368590000|2025-02-12 13:56:30|311.9||311.9||311.9||311.9||0
1739368610000|2025-02-12 13:56:50|||||||||1004
1739368750000|2025-02-12 13:59:10|312.1|311.5|312.1|311.7|312.1|311.7|312.1|311.5|1026
1739368760000|2025-02-12 13:59:20|312.2|311.9|312.2|311.9|312.2|311.9|312.2|311.9|112
1739368800000|2025-02-12 14:00:00|||||||||14000
1739368810000|2025-02-12 14:00:10|312|311.5|311|310.7|312|311.5|311|310.7|826
1739368820000|2025-02-12 14:00:20|310.9|310.3|310.8|310.3|310.9|310.3|310.8|310.3|186
1739368830000|2025-02-12 14:00:30|310.4|310|310.4|309.8|310.4|310|310.3|309.8|149
1739368840000|2025-02-12 14:00:40|310.5|310|310.7|310.3|310.8|310.3|310.5|310|813
1739368850000|2025-02-12 14:00:50||310.2||310.2||310.2||310.2|0
1739368880000|2025-02-12 14:01:20|310.6||310.5||310.6||310.5||0
1739368890000|2025-02-12 14:01:30|310.3|309.9|310.2|309.9|310.3|309.9|310.2|309.9|1374
1739368900000|2025-02-12 14:01:40|310.6|310.1|310.4|310|310.9|310.6|310.3|310|311
1739368910000|2025-02-12 14:01:50|310.3||310.3||310.3||310.3||0
1739368950000|2025-02-12 14:02:30|310.4|310.2|310.3|310|310.4|310.2|310.3|310|53
1739368980000|2025-02-12 14:03:00|309.8|309.4|309.8|309.4|309.8|309.4|309.8|309.4|193
1739368990000|2025-02-12 14:03:10|309.7||309.7||309.7||309.7||255
1739369000000|2025-02-12 14:03:20|309.4|309.1|309.4|309|309.4|309.1|309.4|309|606
1739369010000|2025-02-12 14:03:30|309.3||309.3||309.3||309.2||153
1739369020000|2025-02-12 14:03:40|309.4|309.2|309.7|309.1|309.7|309.2|309.4|309.1|341
1739369030000|2025-02-12 14:03:50|310.1|309.7|310.1|309.6|310.2|309.7|310|309.6|2
1739369040000|2025-02-12 14:04:00|310||310||310||309.9||0
1739369050000|2025-02-12 14:04:10|309.6|309.4|309.6|309|309.6|309.4|309.6|309|102
1739369060000|2025-02-12 14:04:20||309.1||309.1||309.1||309.1|0
1739369090000|2025-02-12 14:04:50|309.5|309.4|309.6|309.4|309.6|309.4|309.5|309.4|272
1739369120000|2025-02-12 14:05:20|||||||||1000
1739369140000|2025-02-12 14:05:40|||||||||1
1739369150000|2025-02-12 14:05:50|309.9|309.6|310.1|309.7|310.1|309.7|309.9|309.6|639
1739369160000|2025-02-12 14:06:00|||||||||798
1739369200000|2025-02-12 14:06:40|||||||||961
1739369210000|2025-02-12 14:06:50|310.2|309.9|310.2|309.9|310.2|309.9|310.2|309.9|309
1739369240000|2025-02-12 14:07:20|310.4|310|310.5|310.3|310.5|310.3|310.4|310|258
1739369250000|2025-02-12 14:07:30|311|310.5|311.2|310.5|311.2|310.5|311|310.5|608
1739369260000|2025-02-12 14:07:40|311.3|310.6|311.3|310.6|311.3|310.6|311.3|310.6|0
1739369280000|2025-02-12 14:08:00|311.4||311.4||311.4||311.4||0
1739369290000|2025-02-12 14:08:10|311.2||311.2||311.2||311.2||0
1739369330000|2025-02-12 14:08:50|||||||||1116
1739369340000|2025-02-12 14:09:00|311.9|310.7|311.8|311.1|311.9|311.1|311.8|310.7|280
1739369350000|2025-02-12 14:09:10|311.4|311.3|311.3|310.8|311.4|311.3|311.3|310.8|1194
1739369400000|2025-02-12 14:10:00|||||||||163
1739369410000|2025-02-12 14:10:10|310.9|310.4|310.9|310.3|310.9|310.4|310.4|310.2|743
1739369430000|2025-02-12 14:10:30|||||||||3772
1739369440000|2025-02-12 14:10:40|||||||||903
1739369450000|2025-02-12 14:10:50|310.8||310.8||310.8||310.8||19
1739369460000|2025-02-12 14:11:00|310.6|310.1|310.6|310|310.6|310.1|310.6|310|218
1739369550000|2025-02-12 14:12:30|||||||||960
1739369630000|2025-02-12 14:13:50|||||||||500
1739369640000|2025-02-12 14:14:00|||||||||1005
1739369650000|2025-02-12 14:14:10|310.5||310.5||310.5||310.5||572
1739369710000|2025-02-12 14:15:10|310.6|310.1|310.5|310.2|310.6|310.3|310.5|310|1132
1739369720000|2025-02-12 14:15:20||310.1||310.1||310.1||310.1|29
1739369830000|2025-02-12 14:17:10|||||||||50
1739369870000|2025-02-12 14:17:50||310.2||310.1||310.2||310.1|606
1739369880000|2025-02-12 14:18:00||310.2||310.2||310.2||310.2|718
1739369910000|2025-02-12 14:18:30|310.4|310.1|310.4|310.1|310.4|310.1|310.4|310.1|0
1739369960000|2025-02-12 14:19:20|||||||||190
1739369990000|2025-02-12 14:19:50|310.6|310.4|310.7|310.4|310.7|310.4|310.6|310.4|1294
1739370000000|2025-02-12 14:20:00|310.8|310.5|310.4|310|310.8|310.5|310.4|310|1951
1739370010000|2025-02-12 14:20:10|310.3||310.3||310.3||310.3||788
1739370020000|2025-02-12 14:20:20|310.2|310.2|310.1|309.8|310.3|310.2|310.1|309.8|605
1739370030000|2025-02-12 14:20:30|310|309.5|310|309.6|310|309.6|309.9|309.5|2420
1739370040000|2025-02-12 14:20:40|310.2|309.8|310.2|309.8|310.2|309.8|310.2|309.8|566
1739370050000|2025-02-12 14:20:50|310.3|309.9|310.3|309.9|310.3|309.9|310.3|309.9|8001
1739370060000|2025-02-12 14:21:00||310||310||310||310|96
1739370070000|2025-02-12 14:21:10|310.2||310.2||310.2||310.2||764
1739370090000|2025-02-12 14:21:30|||||||||3900
1739370130000|2025-02-12 14:22:10|310.3|310.1|310.4|310.3|310.4|310.3|310.3|310.1|258
1739370140000|2025-02-12 14:22:20|310.5|310.2|310.5|310.4|310.5|310.4|310.5|310.2|2
1739370160000|2025-02-12 14:22:40|310.4|310.1|310.4|310.1|310.4|310.1|310.4|310.1|55
1739370180000|2025-02-12 14:23:00|310.5||310.5||310.5||310.5||0
1739370190000|2025-02-12 14:23:10|||||||||2000
1739370200000|2025-02-12 14:23:20|310.4||310.4||310.4||310.4||667
1739370210000|2025-02-12 14:23:30|||||||||500
1739370220000|2025-02-12 14:23:40|310.5||310.5||310.5||310.5||0
1739370260000|2025-02-12 14:24:20|310.4|310.3|310.4|310.2|310.4|310.3|310.4|310.2|1626
1739370270000|2025-02-12 14:24:30||310.1||310.1||310.1||310.1|256
1739370280000|2025-02-12 14:24:40|310.1|310|310.2|309.9|310.2|310|310|309.8|967
1739370290000|2025-02-12 14:24:50|310.1|309.8|310.1|309.8|310.1|309.8|310.1|309.8|0
1739370310000|2025-02-12 14:25:10|||||||||1113
1739370330000|2025-02-12 14:25:30|310.5|310.2|310.3|309.8|310.5|310.2|310.3|309.8|872
1739370340000|2025-02-12 14:25:40|||||||||600
1739370400000|2025-02-12 14:26:40||309.9||309.9||309.9||309.9|254
1739370420000|2025-02-12 14:27:00|310.4|310.1|310.4|310.1|310.4|310.1|310.4|310.1|216
1739370470000|2025-02-12 14:27:50|310.3|309.9|310.3|309.9|310.3|309.9|310.3|309.9|434
1739370500000|2025-02-12 14:28:20|||||||||2000
1739370510000|2025-02-12 14:28:30||310||310||310||310|0
1739370550000|2025-02-12 14:29:10|310.4|310.2|310.6|310.3|310.6|310.3|310.4|310.2|1418
1739370590000|2025-02-12 14:29:50|310.3|309.9|310.3|310|310.3|310.1|310.3|309.9|32
1739370600000|2025-02-12 14:30:00|310.1|309.9|310.1|309.9|310.1|309.9|310.1|309.9|172
1739370610000|2025-02-12 14:30:10|310|310|310.4|310|310.4|310|310|310|688
1739370620000|2025-02-12 14:30:20||310.1||310.1||310.1||310.1|0
1739370630000|2025-02-12 14:30:30|310.6|310.2|310.6|310.2|310.6|310.2|310.6|310.2|100
1739370640000|2025-02-12 14:30:40|310.5|310.4|310.8|310.4|310.8|310.4|310.5|310.2|2097
1739370650000|2025-02-12 14:30:50|||||||||2
1739370660000|2025-02-12 14:31:00|310.7|309.2|308.7|308.2|310.7|309.2|308.7|308.2|1555
1739370670000|2025-02-12 14:31:10|308.4|308.3|308.5|308.1|308.6|308.3|308.4|308.1|345
1739370700000|2025-02-12 14:31:40||308.2||308.2||308.2||308.2|811
1739370710000|2025-02-12 14:31:50|308.4|308.1|308.4|308.1|308.4|308.1|308.4|308.1|141
1739370730000|2025-02-12 14:32:10|||||||||239
1739370740000|2025-02-12 14:32:20|308.6|308.2|308.5|308.1|308.6|308.2|308.5|308.1|174
1739370810000|2025-02-12 14:33:30|||||||||500
1739370840000|2025-02-12 14:34:00|308.3|307.6|308.1|307.6|308.3|307.6|308.1|307.6|647
1739370850000|2025-02-12 14:34:10||307.5||307.6||307.6||307.5|0
1739370860000|2025-02-12 14:34:20|308||308||308||308||329
1739370890000|2025-02-12 14:34:50|307.8||307.8||307.8||307.8||0
1739370900000|2025-02-12 14:35:00|307.7|307.3|307.6|307.3|307.7|307.3|307.6|307.3|221
1739370910000|2025-02-12 14:35:10|307.8|307.6|307.6|307.3|307.9|307.7|307.6|307.3|1328
1739370920000|2025-02-12 14:35:20|||||||||100
1739370930000|2025-02-12 14:35:30|||||||||1000
1739370950000|2025-02-12 14:35:50|||||||||10800
1739371010000|2025-02-12 14:36:50|307.4|307|307.3|306.9|307.4|307|307.1|306.7|740
1739371020000|2025-02-12 14:37:00||306.8||306.8||306.8||306.8|0
1739371030000|2025-02-12 14:37:10||306.7||306.7||306.7||306.7|0
1739371040000|2025-02-12 14:37:20|||||||||2000
1739371050000|2025-02-12 14:37:30|||||||||646
1739371070000|2025-02-12 14:37:50|||||||||1302
1739371080000|2025-02-12 14:38:00|307.1||307.1||307.1||307.1||0
1739371090000|2025-02-12 14:38:10|306.9||306.9||306.9||306.9||1692
1739371140000|2025-02-12 14:39:00|307.1|306.8|306.9|306.4|307.4|307|306.9|306.4|49734
1739371150000|2025-02-12 14:39:10|306.4|306.2|306.6|306.2|306.7|306.2|306.3|306.2|3170
1739371170000|2025-02-12 14:39:30|306.7|306.4|306.7|306.4|306.7|306.4|306.7|306.4|5208
1739371180000|2025-02-12 14:39:40|306.9|306.6|307.2|306.8|307.2|306.8|306.9|306.6|305
1739371190000|2025-02-12 14:39:50|||||||||15
1739371200000|2025-02-12 14:40:00|307.5|307.2|307.5|307.2|307.5|307.2|307.5|307.1|121
1739371220000|2025-02-12 14:40:20|307.8|307.3|308.1|307.7|308.1|307.7|307.7|307.2|49008
1739371230000|2025-02-12 14:40:30|308.5|307.8|308.5|308.1|308.5|308.1|308.5|307.8|1600
1739371240000|2025-02-12 14:40:40|308.4|308.3|309.2|308.7|309.2|308.7|308.4|308|1575
1739371250000|2025-02-12 14:40:50|309.3|308.8|309.6|309.1|309.6|309.1|309.1|308.8|5798
1739371260000|2025-02-12 14:41:00|309.9|309.2|309.9|309.4|309.9|309.4|309.9|309.2|1608
1739371270000|2025-02-12 14:41:10|310|309.5|311.4|310.8|311.4|310.8|309.9|309.5|1450
1739371280000|2025-02-12 14:41:20|311.3||311.3||311.3||311.3||450
1739371290000|2025-02-12 14:41:30|311.1|310.5|310.7|310.1|311.1|310.5|310.7|310|239
1739371310000|2025-02-12 14:41:50||310||310.2||310.2||310|0
1739371330000|2025-02-12 14:42:10|311.2|310.3|311.2|310.6|311.2|310.6|311.2|310.3|796
1739371340000|2025-02-12 14:42:20||310.7||310.6||310.7||310.6|0
1739371350000|2025-02-12 14:42:30||310.7||310.8||310.8||310.7|1152
1739371360000|2025-02-12 14:42:40|311.4|311|311.4|311.1|311.4|311.1|311.4|311|3897
1739371370000|2025-02-12 14:42:50|311.7|311.3|311.3|310.7|311.7|311.3|311.2|310.7|841
1739371380000|2025-02-12 14:43:00||310.8||310.8||310.8||310.8|0
1739371390000|2025-02-12 14:43:10|311.2|310.7|311.2|310.7|311.2|310.7|311.2|310.7|667
1739371400000|2025-02-12 14:43:20|311.1|310.3|310.9|310.3|311.1|310.3|310.9|310.3|1
1739371490000|2025-02-12 14:44:50|||||||||50
1739371500000|2025-02-12 14:45:00|310.6|310|310.8|310.4|310.8|310.4|310.5|310|1450
1739371540000|2025-02-12 14:45:40|310.7|310.1|310.5|310|310.7|310.1|310.5|310|1087
1739371570000|2025-02-12 14:46:10|310.3||310.3||310.3||310.3||0
1739371590000|2025-02-12 14:46:30|310.4|309.5|310.3|309.9|310.4|309.9|310|309.5|2147
1739371600000|2025-02-12 14:46:40|310.6|309.8|310.6|310.4|310.6|310.4|310.6|309.8|675
1739371610000|2025-02-12 14:46:50|||||||||1
1739371630000|2025-02-12 14:47:10|310.5|310.3|310.6|310.1|310.6|310.5|310.5|310.1|1867
1739371650000|2025-02-12 14:47:30|310.1|309.5|310.1|309.6|310.1|309.6|310.1|309.5|315
1739371660000|2025-02-12 14:47:40|310.3|309.8|309.8|309.4|310.3|309.8|309.8|309.2|4154
1739371670000|2025-02-12 14:47:50|309.9|309.6|309.9|309.6|309.9|309.6|309.9|309.6|89
1739371680000|2025-02-12 14:48:00||309.5||309.5||309.5||309.5|0
1739371690000|2025-02-12 14:48:10|310.1|309.4|310.1|309.7|310.1|309.7|310.1|309.4|88
1739371700000|2025-02-12 14:48:20|310|309.6|310|309.6|310|309.6|310|309.6|0
1739371720000|2025-02-12 14:48:40||309.3||309.3||309.3||309.3|0
1739371740000|2025-02-12 14:49:00||309.4||309.4||309.4||309.4|0
1739371780000|2025-02-12 14:49:40|309.9||309.9||309.9||309.9||0
1739371790000|2025-02-12 14:49:50|309.6|309.1|310|309.6|310|309.6|309.6|309.1|901
1739371800000|2025-02-12 14:50:00|309.9|309.5|309.9|309.4|309.9|309.5|309.9|309.4|667
1739371810000|2025-02-12 14:50:10|||||||||10
1739371830000|2025-02-12 14:50:30|||||||||51
1739371890000|2025-02-12 14:51:30|309.7|309.9|309.9|309.5|310|309.9|309.7|309.5|1144
1739371900000|2025-02-12 14:51:40|310||310||310||310||0
1739371930000|2025-02-12 14:52:10|||||||||10000
1739371950000|2025-02-12 14:52:30|309.9||309.9||309.9||309.9||0
1739371990000|2025-02-12 14:53:10|||||||||745
1739372000000|2025-02-12 14:53:20|310|309.7|309.9|309.5|310.1|309.8|309.9|309.5|664
1739372010000|2025-02-12 14:53:30|309.8||309.8||309.8||309.8||80
1739372080000|2025-02-12 14:54:40|309.7||309.7||309.7||309.7||0
1739372090000|2025-02-12 14:54:50|||||||||3
1739372100000|2025-02-12 14:55:00|310|309.7|310|309.8|310|309.8|310|309.7|138
1739372110000|2025-02-12 14:55:10|||||||||32
1739372120000|2025-02-12 14:55:20|309.9|309.5|309.9|309.5|309.9|309.5|309.9|309.5|650
1739372140000|2025-02-12 14:55:40|309.5|309|309.4|309.1|309.5|309.1|309.4|309|5689
1739372170000|2025-02-12 14:56:10||309||309||309||309|0
1739372180000|2025-02-12 14:56:20|||||||||16
1739372190000|2025-02-12 14:56:30|309.3||309.3||309.3||309.3||520
1739372200000|2025-02-12 14:56:40|309.4|309.1|309.5|309.3|309.5|309.3|309.4|309.1|243
1739372240000|2025-02-12 14:57:20|||||||||266
1739372250000|2025-02-12 14:57:30||309.2||309.2||309.2||309.2|0
1739372260000|2025-02-12 14:57:40||309.3||309.2||309.3||309.2|140
1739372270000|2025-02-12 14:57:50|309.3|309|309.2|308.8|309.3|309|309.2|308.8|424
1739372300000|2025-02-12 14:58:20|309.1|308.7|308.9|308.5|309.1|308.7|308.9|308.5|7
1739372310000|2025-02-12 14:58:30|308.8|308.4|308.8|308.4|308.8|308.4|308.8|308.4|0
1739372350000|2025-02-12 14:59:10|309.2|308.5|309.2|308.8|309.2|308.8|309.2|308.5|1719
1739372360000|2025-02-12 14:59:20||308.9||308.9||308.9||308.9|397
1739372370000|2025-02-12 14:59:30|309.5|309.1|309.3|309|309.5|309.1|309.2|308.9|330
1739372410000|2025-02-12 15:00:10|309.1|308.9|309.1|308.7|309.1|308.9|309.1|308.7|1380
1739372420000|2025-02-12 15:00:20|309||309||309||309||128
1739372430000|2025-02-12 15:00:30|308.9|308.4|308.9|308.4|308.9|308.4|308.9|308.4|1009
1739372440000|2025-02-12 15:00:40||308.7||308.7||308.7||308.7|2387
1739372450000|2025-02-12 15:00:50|309.1|308.6|309.1|308.9|309.1|309|309.1|308.6|48242
1739372460000|2025-02-12 15:01:00|308.9|308.6|308.8|308.5|308.9|308.6|308.8|308.5|294
1739372470000|2025-02-12 15:01:10|308.9|308.6|308.9|308.6|308.9|308.6|308.9|308.6|9
1739372480000|2025-02-12 15:01:20|309|308.8|309|308.6|309|308.8|309|308.6|932
1739372490000|2025-02-12 15:01:30|309.3|309|309.3|309|309.3|309|309.3|309|549
1739372500000|2025-02-12 15:01:40|||||||||4
1739372540000|2025-02-12 15:02:20||309.1||309||309.1||309|1000
1739372570000|2025-02-12 15:02:50|308.8|308.3|308.8|308.3|308.8|308.3|308.8|308.3|538
1739372580000|2025-02-12 15:03:00|308.7|308.2|308.5|308.2|308.7|308.3|308.3|307.9|857
1739372600000|2025-02-12 15:03:20|308.8|308.4|308.9|308.6|308.9|308.6|308.8|308.4|821
1739372610000|2025-02-12 15:03:30|||||||||481
1739372620000|2025-02-12 15:03:40|309.2|308.9|309.2|308.9|309.2|308.9|309.2|308.9|710
1739372640000|2025-02-12 15:04:00|309.3|309.1|309.4|309.2|309.4|309.2|309.3|309.1|905
1739372660000|2025-02-12 15:04:20|309.6|309.4|309.6|309.4|309.6|309.4|309.6|309.4|295
1739372670000|2025-02-12 15:04:30|||||||||488
1739372710000|2025-02-12 15:05:10|309.4|309.2|308.7|308.3|309.4|309.2|308.7|308.3|1616
1739372730000|2025-02-12 15:05:30|||||||||105
1739372740000|2025-02-12 15:05:40|||||||||71
1739372770000|2025-02-12 15:06:10|309|308.7|309|308.7|309|308.7|309|308.7|860
1739372790000|2025-02-12 15:06:30|308.9|308.9|309|308.7|309|308.9|308.8|308.7|396
1739372830000|2025-02-12 15:07:10|308.9|308.6|308.9|308.6|308.9|308.6|308.9|308.6|1004
1739372840000|2025-02-12 15:07:20|309|308.7|308.9|308.7|309|308.8|308.8|308.6|1183
1739372850000|2025-02-12 15:07:30|309|308.8|309|308.9|309|308.9|309|308.8|1022
1739372870000|2025-02-12 15:07:50||308.8||308.8||308.8||308.8|492
1739372880000|2025-02-12 15:08:00|309.2|309|309.4|309.1|309.4|309.2|309.1|308.9|2088
1739372900000|2025-02-12 15:08:20|||||||||102
1739372960000|2025-02-12 15:09:20|||||||||37
1739372970000|2025-02-12 15:09:30|309.3|309.2|309.4|309.2|309.4|309.2|309.3|309.2|1303
1739373030000|2025-02-12 15:10:30|309.8|309.5|310|309.7|310|309.7|309.8|309.5|472
1739373040000|2025-02-12 15:10:40|309.8|309.6|309.8|309.4|309.8|309.6|309.8|309.4|386
1739373050000|2025-02-12 15:10:50|||||||||799
1739373100000|2025-02-12 15:11:40|309.5|309.2|309.5|309.2|309.5|309.2|309.5|309.2|13
1739373130000|2025-02-12 15:12:10|309.4||309.4||309.4||309.4||608
1739373140000|2025-02-12 15:12:20|309.3|309.3|309.5|309.3|309.5|309.3|309.3|309.3|909
1739373170000|2025-02-12 15:12:50|309.4|309.2|309.3|309.1|309.4|309.2|309.3|309.1|1063
1739373180000|2025-02-12 15:13:00|309.1|309|309.1|309|309.1|309|309.1|309|1646
1739373190000|2025-02-12 15:13:10|309.3||309.3||309.3||309.3||783
1739373210000|2025-02-12 15:13:30|||||||||667
1739373260000|2025-02-12 15:14:20|||||||||582
1739373290000|2025-02-12 15:14:50|308.9|308.7|308.9|308.7|308.9|308.7|308.9|308.7|287
1739373300000|2025-02-12 15:15:00|309|308.6|309|308.6|309|308.6|309|308.6|37
1739373380000|2025-02-12 15:16:20|309.6|308.7|309.6|309.2|309.6|309.2|309.6|308.7|135
1739373400000|2025-02-12 15:16:40|310.1|309.9|310|309.7|310.1|309.9|310|309.7|1198
1739373540000|2025-02-12 15:19:00|||||||||16
1739373550000|2025-02-12 15:19:10|310.3|309.8|309.9|309.6|310.3|310|309.7|309.4|806
1739373610000|2025-02-12 15:20:10|||||||||798
1739373650000|2025-02-12 15:20:50|||||||||6
1739373670000|2025-02-12 15:21:10|||||||||40
1739373730000|2025-02-12 15:22:10|||||||||10
1739373750000|2025-02-12 15:22:30|309.7|309.4|309.7|309.4|309.7|309.4|309.7|309.4|867
1739373760000|2025-02-12 15:22:40|309.5|309.3|309.3|309|309.5|309.3|309.3|309|695
1739373770000|2025-02-12 15:22:50|309.4|309.2|309.5|309.2|309.5|309.2|309.4|309.2|159
1739373780000|2025-02-12 15:23:00|309.3|309.1|309.3|309.1|309.3|309.1|309.3|309.1|155
1739373800000|2025-02-12 15:23:20|309.2||309.2||309.2||309.2||0
1739373810000|2025-02-12 15:23:30|309.1|308.9|309.1|308.8|309.1|308.9|309.1|308.8|566
1739373820000|2025-02-12 15:23:40|||||||||160
1739373830000|2025-02-12 15:23:50||308.7||308.7||308.7||308.7|0
1739373860000|2025-02-12 15:24:20||308.8||308.8||308.8||308.8|34
1739373870000|2025-02-12 15:24:30|||||||||318
1739373880000|2025-02-12 15:24:40|||||||||108
1739373930000|2025-02-12 15:25:30|||||||||1000
1739373940000|2025-02-12 15:25:40|308.9|308.7|308.9|308.7|308.9|308.7|308.9|308.7|1
1739373970000|2025-02-12 15:26:10|308.6|308.8|308.6|308.4|308.6|308.8|308.6|308.4|2
1739373980000|2025-02-12 15:26:20|308.5|308.2|308.5|308.1|308.5|308.2|308.5|308.1|813
1739374000000|2025-02-12 15:26:40||308||308||308||307.9|0
1739374010000|2025-02-12 15:26:50||307.9||307.9||307.9||307.9|0
1739374020000|2025-02-12 15:27:00|||||||||250
1739374030000|2025-02-12 15:27:10||308||308||308||308|735
1739374040000|2025-02-12 15:27:20||308.1||308.1||308.1||308.1|0
1739374100000|2025-02-12 15:28:20|308.3|308.2|308.3|308|308.3|308.2|308.3|307.9|948
1739374110000|2025-02-12 15:28:30|308.6|307.9|308.6|308.3|308.6|308.5|308.6|307.9|998
1739374120000|2025-02-12 15:28:40||308.2||308.1||308.2||308.1|0
1739374210000|2025-02-12 15:30:10|308.5|308|308.5|308.1|308.5|308.1|308.5|308|526
1739374270000|2025-02-12 15:31:10|308.4||308.4||308.4||308.4||818
1739374280000|2025-02-12 15:31:20|308.2|307.9|308.2|307.9|308.2|307.9|308.2|307.9|285
1739374290000|2025-02-12 15:31:30|308.1|307.6|308.1|307.6|308.1|307.6|308.1|307.6|3
1739374340000|2025-02-12 15:32:20|||||||||805
1739374380000|2025-02-12 15:33:00|||||||||3
1739374410000|2025-02-12 15:33:30||307.7||307.7||307.7||307.7|107
1739374430000|2025-02-12 15:33:50|308||308||308||308||320
1739374500000|2025-02-12 15:35:00|307.9||308||308||307.9||0
1739374510000|2025-02-12 15:35:10|||||||||500
1739374520000|2025-02-12 15:35:20|307.8|307.6|307.6|307.5|307.8|307.6|307.6|307.5|2329
1739374530000|2025-02-12 15:35:30|307.5|307.4|308.1|307.9|308.1|307.9|307.5|307.4|2698
1739374540000|2025-02-12 15:35:40|308|307.8|308|307.7|308|307.8|308|307.7|82
1739374550000|2025-02-12 15:35:50|308.3|308.1|308.3|308.1|308.3|308.1|308.3|308.1|744
1739374560000|2025-02-12 15:36:00|308.6|308.2|308.3|308.1|308.6|308.4|308.3|308.1|1550
1739374570000|2025-02-12 15:36:10|308.4|308.2|308.7|308.3|308.7|308.3|308.4|308.2|394
1739374610000|2025-02-12 15:36:50|308.6|308.1|308.5|308.1|308.6|308.1|308.5|308.1|264
1739374640000|2025-02-12 15:37:20|||||||||305
1739374650000|2025-02-12 15:37:30|||||||||2773
1739374660000|2025-02-12 15:37:40|||||||||1000
1739374680000|2025-02-12 15:38:00|||||||||1108
1739374690000|2025-02-12 15:38:10|||||||||328
1739374710000|2025-02-12 15:38:30|308.4||308.3||308.4||308.3||1408
1739374720000|2025-02-12 15:38:40|308.2|308|308.3|308|308.3|308.1|308.2|308|1321
1739374740000|2025-02-12 15:39:00|307.8|307.4|307.8|307.4|307.8|307.4|307.8|307.4|20
1739374770000|2025-02-12 15:39:30|307.6|307.2|307.5|307.2|307.6|307.2|307.5|307.2|488
1739374780000|2025-02-12 15:39:40|307.6|307.4|307.6|307.2|307.6|307.4|307.6|307.2|400
1739374800000|2025-02-12 15:40:00|||||||||1420
1739374810000|2025-02-12 15:40:10|||||||||646
1739374840000|2025-02-12 15:40:40|307.7|307.5|307.6|307.5|307.7|307.5|307.6|307.5|13531
1739374850000|2025-02-12 15:40:50||307.3||307.3||307.3||307.3|0
1739374900000|2025-02-12 15:41:40|||||||||18745
1739374920000|2025-02-12 15:42:00|307.7|307.5|307.7|307.4|307.7|307.5|307.7|307.4|48975
1739374930000|2025-02-12 15:42:10|307.6||307.6||307.6||307.6||0
1739374950000|2025-02-12 15:42:30|||||||||1643
1739374960000|2025-02-12 15:42:40|||||||||1750
1739374970000|2025-02-12 15:42:50|307.5|307.5|307.6|307.4|307.6|307.5|307.5|307.4|679
1739374980000|2025-02-12 15:43:00|307.7|307.5|307.7|307.5|307.8|307.6|307.7|307.5|789
1739375030000|2025-02-12 15:43:50|308.3|308.1|308.4|308.2|308.4|308.2|308.3|308.1|1059
1739375070000|2025-02-12 15:44:30|||||||||536
1739375080000|2025-02-12 15:44:40|308.7|308.4|308.9|308.4|308.9|308.4|308.7|308.4|185
1739375090000|2025-02-12 15:44:50||308.5||308.5||308.5||308.5|0
1739375110000|2025-02-12 15:45:10|||||||||318
1739375150000|2025-02-12 15:45:50|309.4|308.7|308.6|308.4|309.4|309|308.6|308.4|1414
1739375160000|2025-02-12 15:46:00|||||||||1610
1739375170000|2025-02-12 15:46:10|309|308.5|309|308.6|309|308.6|309|308.5|385
1739375180000|2025-02-12 15:46:20|308.9||308.9||308.9||308.9||1
1739375200000|2025-02-12 15:46:40|||||||||500
1739375210000|2025-02-12 15:46:50|||||||||328
1739375220000|2025-02-12 15:47:00|308.8||308.8||308.8||308.8||0
1739375320000|2025-02-12 15:48:40|308.9|308.7|308.9|308.6|308.9|308.7|308.9|308.6|362
1739375330000|2025-02-12 15:48:50|308.8||308.8||308.8||308.8||0
1739375360000|2025-02-12 15:49:20|308.7|308.5|308.6|308.5|308.7|308.5|308.6|308.5|205
1739375370000|2025-02-12 15:49:30|||||||||240
1739375380000|2025-02-12 15:49:40|308.7||308.7||308.7||308.7||171
1739375390000|2025-02-12 15:49:50|308.9|308.6|308.9|308.7|308.9|308.7|308.9|308.6|10929
1739375400000|2025-02-12 15:50:00|309.4|309.3|309.5|309.2|309.5|309.3|309.3|309|2121
1739375420000|2025-02-12 15:50:20|||||||||1606
1739375430000|2025-02-12 15:50:30|309.4|309.1|309.3|309.1|309.4|309.1|309.3|309.1|425
1739375440000|2025-02-12 15:50:40|309.5|309.4|309.5|309.2|309.5|309.4|309.4|309.2|1610
1739375450000|2025-02-12 15:50:50|309.4||309.4||309.4||309.4||0
1739375470000|2025-02-12 15:51:10|309.2|309|309.2|309|309.2|309|309.2|309|369
1739375500000|2025-02-12 15:51:40|||||||||504
1739375520000|2025-02-12 15:52:00||309.1||309.1||309.1||309.1|110
1739375530000|2025-02-12 15:52:10|||||||||69
1739375570000|2025-02-12 15:52:50|309.3|309.2|309.3|309.2|309.3|309.2|309.3|309.2|137
1739375600000|2025-02-12 15:53:20|309.2|309.1|309.2|309.1|309.2|309.1|309.2|309.1|176
1739375610000|2025-02-12 15:53:30|309.5|309.3|309.5|309.3|309.5|309.3|309.5|309.3|650
1739375640000|2025-02-12 15:54:00|309.4|309.2|309.3|309.2|309.4|309.2|309.3|309.2|402
1739375650000|2025-02-12 15:54:10|309.4||309.3||309.4||309.3||0
1739375660000|2025-02-12 15:54:20||309||309||309||309|266
1739375670000|2025-02-12 15:54:30|||||||||321
1739375680000|2025-02-12 15:54:40|||||||||6422
1739375710000|2025-02-12 15:55:10|309.4|309.2|309.3|309.2|309.4|309.2|309.3|309.2|17042
1739375720000|2025-02-12 15:55:20||309||309||309||309|253
1739375730000|2025-02-12 15:55:30|309.5|309.1|309.6|309.5|309.6|309.5|309.5|309.1|766
1739375740000|2025-02-12 15:55:40|||||||||1
1739375760000|2025-02-12 15:56:00|309.9|309.7|309.9|309.7|309.9|309.7|309.9|309.7|514
1739375780000|2025-02-12 15:56:20|309.7|309.5|309.9|309.6|309.9|309.6|309.7|309.5|196
1739375790000|2025-02-12 15:56:30|309.8||309.8||309.8||309.8||260
1739375800000|2025-02-12 15:56:40||309.5||309.5||309.5||309.5|0
1739375830000|2025-02-12 15:57:10|309.7|309.6|309.7|309.5|309.7|309.6|309.7|309.5|359
1739375840000|2025-02-12 15:57:20|||||||||1000
1739375850000|2025-02-12 15:57:30|||||||||17
1739375880000|2025-02-12 15:58:00|309.4|309.3|309.7|309.5|309.7|309.5|309.4|309.3|509
1739375960000|2025-02-12 15:59:20|||||||||1634
1739375970000|2025-02-12 15:59:30|309.9|309.6|309.9|309.7|309.9|309.7|309.9|309.6|90
1739375980000|2025-02-12 15:59:40|310.3|310.1|310.1|309.7|310.3|310.1|310.1|309.7|1678
1739375990000|2025-02-12 15:59:50|310||310||310||310||358
1739376010000|2025-02-12 16:00:10|310.3|310|310.3|310|310.3|310|310.3|310|1456
1739376020000|2025-02-12 16:00:20|310.1|309.8|310.2|309.8|310.2|309.8|310.1|309.8|304
1739376040000|2025-02-12 16:00:40|||||||||16024
1739376080000|2025-02-12 16:01:20||309.9||309.8||309.9||309.8|577
1739376120000|2025-02-12 16:02:00|310.1||310.1||310.1||310.1||667
1739376150000|2025-02-12 16:02:30|||||||||64
1739376160000|2025-02-12 16:02:40|||||||||10
1739376190000|2025-02-12 16:03:10|||||||||913
1739376220000|2025-02-12 16:03:40|309.9|309.7|309.9|309.7|309.9|309.7|309.9|309.7|523
1739376230000|2025-02-12 16:03:50|310|309.8|310.4|310.3|310.4|310.3|310|309.8|2985
1739376240000|2025-02-12 16:04:00|310.5|310.4|310.5|310.4|310.5|310.4|310.5|310.4|965
1739376250000|2025-02-12 16:04:10|310.7||310.7||310.7||310.7||73
1739376320000|2025-02-12 16:05:20|||||||||796
1739376430000|2025-02-12 16:07:10||310.5||310.5||310.5||310.5|325
1739376470000|2025-02-12 16:07:50|311.4|311.1|310.7|310.5|311.4|311.1|310.7|310.5|1275
1739376480000|2025-02-12 16:08:00|||||||||372
1739376510000|2025-02-12 16:08:30|||||||||1192
1739376530000|2025-02-12 16:08:50|311.3|311|311.2|311|311.3|311|311.1|311|1995
1739376540000|2025-02-12 16:09:00|311.1|310.8|311.3|311|311.3|311|311.1|310.8|819
1739376600000|2025-02-12 16:10:00|311.5|311.1|311.5|311.1|311.5|311.2|311.5|311.1|574
1739376630000|2025-02-12 16:10:30|||||||||4
1739376660000|2025-02-12 16:11:00|||||||||250
1739376670000|2025-02-12 16:11:10|311.6|311.5|311.6|311.4|311.6|311.5|311.6|311.4|2028
1739376690000|2025-02-12 16:11:30|||||||||1
1739376720000|2025-02-12 16:12:00|||||||||10
1739376730000|2025-02-12 16:12:10|||||||||477
1739376770000|2025-02-12 16:12:50|||||||||534
1739376790000|2025-02-12 16:13:10|311.7||311.7||311.7||311.7||3508
1739376810000|2025-02-12 16:13:30|312.4|311.5|312.4|312.1|312.4|312.1|312.4|311.5|827
1739376820000|2025-02-12 16:13:40|312.5||312.5||312.5||312.4||667
1739376830000|2025-02-12 16:13:50|312.2|312.2|312.3|311.9|312.3|312.2|312.2|311.9|4
1739376840000|2025-02-12 16:14:00|312.2|311.8|312.2|311.9|312.2|311.9|311.9|311.7|910
1739376860000|2025-02-12 16:14:20|312.3|312.1|312.3|312|312.3|312.1|312.3|312|538
1739376870000|2025-02-12 16:14:30|312.5|312.1|312.5|312.1|312.5|312.1|312.5|312.1|294
1739376890000|2025-02-12 16:14:50|||||||||99
1739376950000|2025-02-12 16:15:50|312.3|311.9|312|311.7|312.3|311.9|312|311.7|306
1739376960000|2025-02-12 16:16:00|312.4|312|312.4|312|312.4|312|312.4|311.9|60
1739377020000|2025-02-12 16:17:00|312.1|311.7|312.1|311.8|312.1|311.9|312.1|311.7|295
1739377040000|2025-02-12 16:17:20|312|311.7|312|311.7|312|311.7|312|311.7|98
1739377080000|2025-02-12 16:18:00|311.9|311.6|311.9|311.5|311.9|311.6|311.9|311.5|0
1739377090000|2025-02-12 16:18:10||311.4||311.4||311.4||311.4|0
1739377150000|2025-02-12 16:19:10|311.8|311.5|312.1|311.8|312.1|311.8|311.8|311.5|212
1739377210000|2025-02-12 16:20:10|312.4|311.9|312.4|312.1|312.4|312.1|312.4|311.9|434
1739377300000|2025-02-12 16:21:40|312.5|312|312.2|312|312.5|312|312.2|312|298
1739377310000|2025-02-12 16:21:50||311.9||311.9||311.9||311.9|0
1739377320000|2025-02-12 16:22:00|312.1|311.8|311.9|311.6|312.1|311.8|311.9|311.6|121
1739377340000|2025-02-12 16:22:20|312.1|311.7|312.1|311.8|312.1|311.8|312.1|311.7|103
1739377370000|2025-02-12 16:22:50|311.8|311.7|311.8|311.5|311.8|311.7|311.7|311.5|317
1739377380000|2025-02-12 16:23:00|311.9||311.9||311.9||311.9||0
1739377430000|2025-02-12 16:23:50|311.6|311.3|311.6|311.2|311.6|311.3|311.6|311.2|253
1739377440000|2025-02-12 16:24:00||311.1||311.2||311.2||311.1|0
1739377460000|2025-02-12 16:24:20|311.5||311.5||311.5||311.5||0
1739377490000|2025-02-12 16:24:50|311.3|311|310.9|310.6|311.3|311|310.9|310.5|1170
1739377500000|2025-02-12 16:25:00|310.7|310.5|310.7|310.4|310.7|310.5|310.7|310.4|522
1739377510000|2025-02-12 16:25:10|310.9|310.5|310.9|310.5|310.9|310.5|310.9|310.5|432
1739377520000|2025-02-12 16:25:20|311|310.6|311.3|310.9|311.3|310.9|311|310.6|795
1739377530000|2025-02-12 16:25:30|311.4||311.4||311.4||311.4||0
1739377540000|2025-02-12 16:25:40|311.3||311.3||311.3||311.3||0
1739377560000|2025-02-12 16:26:00||311||311||311||311|0
1739377570000|2025-02-12 16:26:10|311.2||311.3||311.3||311.2||0
1739377580000|2025-02-12 16:26:20|311.2|310.9|311.2|310.9|311.2|310.9|311.1|310.9|340
1739377620000|2025-02-12 16:27:00|311.1|310.8|311.1|310.8|311.1|310.8|311.1|310.8|0
1739377740000|2025-02-12 16:29:00|310.8|310.6|310.7|310.4|310.8|310.6|310.4|310|339
1739377750000|2025-02-12 16:29:10|310.9|310.3|310.9|310.5|310.9|310.5|310.9|310.3|0
1739377760000|2025-02-12 16:29:20|311||311||311||311||0
1739377770000|2025-02-12 16:29:30|310.7|310.6|310.6|310.3|310.7|310.6|310.6|310.3|36
1739377780000|2025-02-12 16:29:40|310.4|310.2|310.6|310.2|310.6|310.2|310.4|310.1|42
1739377790000|2025-02-12 16:29:50|||||||||2
1739433600000|2025-02-13 08:00:00|313.5|310.1|313.4|310.1|313.5|310.2|313.4|310.1|5358
1739433610000|2025-02-13 08:00:10|313.3|310.3|313.2|310.3|313.3|310.3|313.2|310.1|0
1739433620000|2025-02-13 08:00:20|313.3|310.1|313.3|310.3|313.3|310.3|313.3|310.1|72
1739433630000|2025-02-13 08:00:30||310.1||310.1||310.3||310.1|0
1739433640000|2025-02-13 08:00:40||310.2||310.3||310.4||310.1|0
1739433720000|2025-02-13 08:02:00||310.4||310.1||310.4||310.1|178
1739433730000|2025-02-13 08:02:10|313.2|310.2|313|310.1|313.2|310.4|313|310.1|1
1739433740000|2025-02-13 08:02:20||310.3||310.2||310.3||310.1|7652
1739433750000|2025-02-13 08:02:30||310.1||310.2||310.4||310.1|860
1739433780000|2025-02-13 08:03:00||310.3||310.1||310.3||310.1|1600
1739433790000|2025-02-13 08:03:10|313.2|310.2|313|310.1|313.2|310.2|313|310.1|0
1739433810000|2025-02-13 08:03:30||310.2||310.1||310.2||310.1|1020
1739433820000|2025-02-13 08:03:40||310.2||310.1||310.4||310.1|0
1739433860000|2025-02-13 08:04:20|||||||||3
1739433880000|2025-02-13 08:04:40|||||||||2000
1739433890000|2025-02-13 08:04:50|||||||||150
1739433900000|2025-02-13 08:05:00|315|312|315|312|315|312|315|312|1672
1739433910000|2025-02-13 08:05:10||312.1||312.2||312.2||312.1|0
1739433930000|2025-02-13 08:05:30||312.3||313.1||313.1||312.3|40
1739433970000|2025-02-13 08:06:10||313.2||313.3||313.3||313.2|50
1739433980000|2025-02-13 08:06:20||313.4||313.5||313.5||313.4|0
1739434050000|2025-02-13 08:07:30|||||||||2000
1739434070000|2025-02-13 08:07:50||313.6||313.6||313.6||313.6|39
1739434080000|2025-02-13 08:08:00|316.8|314.4|316.8|314.4|316.8|314.4|316.8|314.4|217
1739434090000|2025-02-13 08:08:10|316.9|314.7|316.8|314.7|316.9|314.7|316.8|314.7|0
1739434120000|2025-02-13 08:08:40|316.9|315.5|316.9|315.7|316.9|315.8|316.7|315|16106
1739434130000|2025-02-13 08:08:50|317.1|315.3|317.1|315.9|317.1|316.4|317.1|315.3|48
1739434140000|2025-02-13 08:09:00|317.4|316.3|316.7|315.9|318|316.3|316.7|315.9|928
1739434170000|2025-02-13 08:09:30|316.9|315.5|316.4|315.5|316.9|315.5|316.4|315.5|11
1739434180000|2025-02-13 08:09:40|||||||||1041
1739434200000|2025-02-13 08:10:00|317.9|315.6|317.9|315.6|317.9|315.6|317.9|315.5|236
1739434230000|2025-02-13 08:10:30|316.9|315.5|318|315.8|318|315.8|316.8|315.5|10000
1739434260000|2025-02-13 08:11:00|||||||||2000
1739434270000|2025-02-13 08:11:10|||||||||1000
1739434310000|2025-02-13 08:11:50|317.9||317.9||317.9||317.9||0
1739434320000|2025-02-13 08:12:00|||||||||1152
1739434370000|2025-02-13 08:12:50|||||||||13
1739434380000|2025-02-13 08:13:00|318|315.9|318|316.2|318|316.2|318|315.9|134
1739434390000|2025-02-13 08:13:10||316.3||316.3||316.3||316.3|3132
1739434490000|2025-02-13 08:14:50|317.9||317.9||317.9||317.9||0
1739434510000|2025-02-13 08:15:10|317.8||317.8||317.8||317.8||33
1739434530000|2025-02-13 08:15:30|||||||||772
1739434580000|2025-02-13 08:16:20|317.6|316.4|317.6|316.4|317.6|316.4|317.6|316.4|42
1739434590000|2025-02-13 08:16:30||316.5||316.5||316.5||316.5|0
1739434600000|2025-02-13 08:16:40|318.2|316.6|318.2|317.4|318.2|317.6|318.2|316.6|675
1739434610000|2025-02-13 08:16:50|318.8|318.2|318.8|318.1|318.8|318.2|318.8|318.1|2216
1739434620000|2025-02-13 08:17:00|||||||||40
1739434630000|2025-02-13 08:17:10|318.5|318|318.3|317.7|318.5|318|318.3|317.7|18
1739434640000|2025-02-13 08:17:20|||||||||237
1739434650000|2025-02-13 08:17:30|318.4||318.4||318.4||318.4||156
1739434670000|2025-02-13 08:17:50|317.4|316.4|317.3|316.4|317.4|316.4|317.3|316.4|1364
1739434680000|2025-02-13 08:18:00||316.5||316.5||316.5||316.5|0
1739434690000|2025-02-13 08:18:10|317.4|316.6|317.4|316.5|317.4|316.6|317.4|316.5|520
1739434710000|2025-02-13 08:18:30|317.3||317.3||317.3||317.3||0
1739434720000|2025-02-13 08:18:40|||||||||160
1739434770000|2025-02-13 08:19:30|||||||||1284
1739434820000|2025-02-13 08:20:20|317.5|317.1|319|317.7|319|317.7|317.5|317.1|785
1739434850000|2025-02-13 08:20:50|319.4|317.8|319.4|317.9|319.4|317.9|319.4|317.8|0
1739434880000|2025-02-13 08:21:20|321|318|320.7|319.3|321|319.3|320.7|318|2306
1739434890000|2025-02-13 08:21:30|320.6||320.6||320.6||320.6||0
1739434900000|2025-02-13 08:21:40|320.5||320.5||320.5||320.5||0
1739434970000|2025-02-13 08:22:50||319.4||319.5||319.5||319.4|104
1739435010000|2025-02-13 08:23:30|320.4|319.6|320.4|319.5|320.4|319.6|320.4|319.5|0
1739435020000|2025-02-13 08:23:40|320|319.3|319.7|319|320|319.3|319.7|319|1888
1739435030000|2025-02-13 08:23:50|319.9||319.9||319.9||319.9||0
1739435050000|2025-02-13 08:24:10|||||||||1600
1739435070000|2025-02-13 08:24:30|||||||||1000
1739435080000|2025-02-13 08:24:40|320.7|320.1|320.7|320.2|320.7|320.2|320.7|320.1|1593
1739435100000|2025-02-13 08:25:00||320.1||320.1||320.1||320.1|10103
1739435130000|2025-02-13 08:25:30||320.2||320.2||320.2||320.2|0
1739435140000|2025-02-13 08:25:40|||||||||99
1739435160000|2025-02-13 08:26:00|320.4|320.1|320.7|320.1|320.7|320.1|320.4|320.1|203
1739435180000|2025-02-13 08:26:20|||||||||2899
1739435190000|2025-02-13 08:26:30|322|320.2|322|321|322|321.1|322|320.2|849
1739435200000|2025-02-13 08:26:40|322.4|321.2|322.4|321.2|322.4|321.2|322.4|321.2|600
1739435250000|2025-02-13 08:27:30|322.3|320.9|321.4|320.4|322.3|320.9|321.4|320.4|2815
1739435280000|2025-02-13 08:28:00||320.3||320.3||320.3||320.3|0
1739435290000|2025-02-13 08:28:10|321.3|320.2|321.3|320.2|321.3|320.2|321.3|320.2|34
1739435300000|2025-02-13 08:28:20||320.3||320.3||320.3||320.3|0
1739435310000|2025-02-13 08:28:30|321.4|320.5|321.2|320.2|321.7|320.5|321.2|320.2|860
1739435330000|2025-02-13 08:28:50|||||||||5
1739435380000|2025-02-13 08:29:40|||||||||17
1739435390000|2025-02-13 08:29:50|321.1||321||321.1||321||2
1739435400000|2025-02-13 08:30:00|320.6|319.8|320.6|319.8|320.6|319.8|320.6|319.8|64
1739435460000|2025-02-13 08:31:00|319.4|319.5|319.2|318.4|319.5|319.5|319.2|318.4|1076
1739435470000|2025-02-13 08:31:10||318.1||318.1||318.1||318.1|2000
1739435490000|2025-02-13 08:31:30|319.1||319.1||319.1||319.1||0
1739435500000|2025-02-13 08:31:40||318.2||318.2||318.2||318.2|0
1739435530000|2025-02-13 08:32:10|319.2|318.3|319.2|318.4|319.2|318.4|319.2|318.3|0
1739435540000|2025-02-13 08:32:20||318.5||318.5||318.5||318.5|2611
1739435550000|2025-02-13 08:32:30|318.8|318.4|318.9|318.2|318.9|318.4|318.8|318.1|2554
1739435580000|2025-02-13 08:33:00|319.1||319.1||319.1||319.1||0
1739435590000|2025-02-13 08:33:10|||||||||1312
1739435610000|2025-02-13 08:33:30|319|318.3|319.1|318.4|319.1|318.4|319|318.3|74
1739435640000|2025-02-13 08:34:00|319|317.6|317.4|316.7|319|317.6|317.4|316.7|391
1739435670000|2025-02-13 08:34:30|317.5|317.2|317.8|317.2|317.8|317.2|317.5|317.2|264
1739435710000|2025-02-13 08:35:10||317.1||317.1||317.1||317.1|0
1739435730000|2025-02-13 08:35:30|317.9|317.2|317.9|317.3|318|317.3|317.9|317.2|0
1739435740000|2025-02-13 08:35:40|318|317.4|318|317.3|318|317.4|318|317.3|0
1739435770000|2025-02-13 08:36:10|317.9||317.9||317.9||317.9||0
1739435840000|2025-02-13 08:37:20|317.5|316.7|317.4|316.6|317.5|316.7|317.4|316.6|420
1739435870000|2025-02-13 08:37:50|317.8|317.1|317.8|317.1|317.8|317.1|317.8|317.1|585
1739435890000|2025-02-13 08:38:10||316.9||316.9||316.9||316.9|0
1739435910000|2025-02-13 08:38:30||317||317||317||317|0
1739436080000|2025-02-13 08:41:20|||||||||2000
1739436100000|2025-02-13 08:41:40|||||||||172
1739436120000|2025-02-13 08:42:00||317.1||317.1||317.1||317.1|0
1739436160000|2025-02-13 08:42:40|||||||||1000
1739436180000|2025-02-13 08:43:00|318.4|317.8|317.8|317|318.4|317.8|317.8|317|1719
1739436200000|2025-02-13 08:43:20||316.9||316.9||316.9||316.9|0
1739436240000|2025-02-13 08:44:00||317||317||317||316.9|0
1739436270000|2025-02-13 08:44:30|318.2||317.8||318.2||317.8||0
1739436280000|2025-02-13 08:44:40|318.2|317.1|318.2|317.1|318.2|317.1|318.2|317.1|0
1739436300000|2025-02-13 08:45:00|318||318.2||318.2||318||0
1739436340000|2025-02-13 08:45:40|318.1|316.2|316.6|316.2|318.1|316.2|316.6|316.2|270
1739436350000|2025-02-13 08:45:50|316.5||316.5||316.5||316.5||0
1739436360000|2025-02-13 08:46:00|316.6|316.3|316.8|316.3|316.8|316.3|316.6|316.3|392
1739436370000|2025-02-13 08:46:10||316.2||316.2||316.2||316.2|0
1739436430000|2025-02-13 08:47:10|316.2|315.4|316.3|315.5|316.3|315.5|316.2|315.4|555
1739436440000|2025-02-13 08:47:20|315.7|314.3|315.9|314.8|315.9|314.8|315.7|314.3|230
1739436450000|2025-02-13 08:47:30|315.8||315.7||315.8||315.7||0
1739436460000|2025-02-13 08:47:40|315.8||315.8||315.8||315.8||0
1739436470000|2025-02-13 08:47:50|315.7||315.7||315.8||315.7||0
1739436580000|2025-02-13 08:49:40||314.7||314.7||314.7||314.7|0
1739436690000|2025-02-13 08:51:30||314.8||314.8||314.8||314.8|0
1739436700000|2025-02-13 08:51:40||314.9||315||315||314.9|0
1739436710000|2025-02-13 08:51:50|315.8|315.1|315.6|315|315.8|315.4|315.6|314.8|508
1739436730000|2025-02-13 08:52:10|315.7||315.7||315.7||315.7||0
1739436780000|2025-02-13 08:53:00|315.6||315.6||315.6||315.6||1050
1739436790000|2025-02-13 08:53:10|||||||||58
1739436800000|2025-02-13 08:53:20|315.2|314.5|315.5|314.6|315.5|314.6|315.2|314.5|593
1739436840000|2025-02-13 08:54:00|315.4|314.5|315.4|314.5|315.4|314.5|315.4|314.5|0
1739436860000|2025-02-13 08:54:20|315.5|314.7|315.5|314.6|315.6|314.7|315.5|314.6|2971
1739436870000|2025-02-13 08:54:30|||||||||15
1739436880000|2025-02-13 08:54:40|||||||||193
1739436890000|2025-02-13 08:54:50|315.6|314.7|315.6|314.8|315.6|314.8|315.6|314.7|0
1739436900000|2025-02-13 08:55:00|315.7|315|315.7|315|315.7|315|315.7|315|0
1739436960000|2025-02-13 08:56:00|||||||||350
1739437090000|2025-02-13 08:58:10|315.6||315.6||315.6||315.6||0
1739437110000|2025-02-13 08:58:30|315.2|314.5|315.1|314.5|315.2|314.5|315.1|314.5|730
1739437120000|2025-02-13 08:58:40|315||315||315||315||0
1739437150000|2025-02-13 08:59:10|||||||||1285
1739437160000|2025-02-13 08:59:20|315.2||315.2||315.2||315.2||58
1739437180000|2025-02-13 08:59:40|||||||||50
1739437190000|2025-02-13 08:59:50|315.3|315.1|315.7|315.1|315.7|315.1|315.3|315.1|206
1739437200000|2025-02-13 09:00:00||315||315||315||315|0
1739437220000|2025-02-13 09:00:20|314.4|314.7|313.9|313.2|314.4|314.7|313.9|313.2|921
1739437260000|2025-02-13 09:01:00|314.3|313.3|314.2|313.2|314.3|313.4|314.2|313.2|475
1739437280000|2025-02-13 09:01:20|314.1|313|314.1|313|314.1|313|314.1|312.8|0
1739437290000|2025-02-13 09:01:30|||||||||316
1739437320000|2025-02-13 09:02:00|314||314||314||314||0
1739437360000|2025-02-13 09:02:40||313.1||313.1||313.1||313.1|0
1739437370000|2025-02-13 09:02:50|||||||||400
1739437400000|2025-02-13 09:03:20|313.9||313.9||313.9||313.9||667
1739437410000|2025-02-13 09:03:30|313.8||313.8||313.8||313.8||0
1739437420000|2025-02-13 09:03:40|313.6|313.4|313.9|313.4|313.9|313.4|313.6|313.4|690
1739437450000|2025-02-13 09:04:10|313.8||313.9||313.9||313.8||257
1739437480000|2025-02-13 09:04:40|313.8||313.8||313.8||313.8||0
1739437520000|2025-02-13 09:05:20|313.6|313.1|313.6|313.1|313.6|313.1|313.6|313|21
1739437530000|2025-02-13 09:05:30|313.7||313.7||313.7||313.7||0
1739437550000|2025-02-13 09:05:50|313.6||313.6||313.6||313.6||220
1739437560000|2025-02-13 09:06:00|313.7||313.6||313.7||313.6||0
1739437570000|2025-02-13 09:06:10|313.7||313.6||313.7||313.6||0
1739437580000|2025-02-13 09:06:20|313.7||313.5||313.7||313.5||0
1739437590000|2025-02-13 09:06:30|313.4||313.4||313.4||313.4||0
1739437620000|2025-02-13 09:07:00|313.3|313|313.3|313|313.3|313|313.3|313|376
1739437640000|2025-02-13 09:07:20|313.5||313.5||313.5||313.5||1571
1739437650000|2025-02-13 09:07:30|313.9|313.2|313.9|313.2|313.9|313.2|313.9|313.2|489
1739437660000|2025-02-13 09:07:40|314.2||314.2||314.2||314.1||0
1739437680000|2025-02-13 09:08:00|314.1||314.1||314.1||314.1||0
1739437690000|2025-02-13 09:08:10|314.2||314.1||314.2||314.1||0
1739437700000|2025-02-13 09:08:20|||||||||1000
1739437740000|2025-02-13 09:09:00|314||314||314||314||0
1739437860000|2025-02-13 09:11:00|||||||||1900
1739437910000|2025-02-13 09:11:50|||||||||2121
1739437920000|2025-02-13 09:12:00|313.9||313.9||313.9||313.9||0
1739437950000|2025-02-13 09:12:30|313.8|312.8|313.5|312.7|313.8|312.8|313.5|312.7|23
1739437960000|2025-02-13 09:12:40|313.4|312.8|313.4|312.8|313.4|312.8|313.4|312.8|0
1739438030000|2025-02-13 09:13:50|313.7|313.2|313.7|313.2|313.7|313.2|313.7|313.2|1570
1739438070000|2025-02-13 09:14:30||313.1||313.1||313.1||313.1|0
1739438140000|2025-02-13 09:15:40|||||||||36
1739438200000|2025-02-13 09:16:40|313.3|313|313.2|312.7|313.3|313|313.2|312.7|101
1739438330000|2025-02-13 09:18:50|313.6|312.9|313.6|312.9|313.6|312.9|313.6|312.9|159
1739438350000|2025-02-13 09:19:10||312.8||312.7||312.8||312.7|0
1739438400000|2025-02-13 09:20:00||312.8||312.8||312.8||312.8|0
1739438410000|2025-02-13 09:20:10||312.9||312.9||312.9||312.9|0
1739438520000|2025-02-13 09:22:00|313.5|313|313.5|313|313.5|313|313.5|313|371
1739438530000|2025-02-13 09:22:10|313.6|313.2|313.6|313.1|313.6|313.2|313.6|313.1|280
1739438600000|2025-02-13 09:23:20|||||||||88
1739438610000|2025-02-13 09:23:30|313.5||313.5||313.5||313.5||0
1739438620000|2025-02-13 09:23:40|||||||||1800
1739438630000|2025-02-13 09:23:50|||||||||154
1739438650000|2025-02-13 09:24:10|314|313.5|314|313.5|314|313.5|314|313.5|1094
1739438680000|2025-02-13 09:24:40|313.8|313.4|313.8|313.4|313.8|313.4|313.8|313.4|443
1739438740000|2025-02-13 09:25:40|||||||||1022
1739438760000|2025-02-13 09:26:00|314|313.6|314|313.6|314|313.6|314|313.6|565
1739438780000|2025-02-13 09:26:20|||||||||1000
1739438840000|2025-02-13 09:27:20|||||||||500
1739438870000|2025-02-13 09:27:50|314.4|313.7|314.2|313.6|314.4|313.9|314.2|313.6|335
1739438930000|2025-02-13 09:28:50|314.4||314.4||314.4||314.3||0
1739438940000|2025-02-13 09:29:00|314.3||314.3||314.3||314.3||0
1739439030000|2025-02-13 09:30:30|314.2||314.2||314.2||314.2||36
1739439040000|2025-02-13 09:30:40|314.1||314.1||314.1||314.1||1296
1739439070000|2025-02-13 09:31:10|314||314||314||314||0
1739439130000|2025-02-13 09:32:10|314.2|313.7|314.1|313.6|314.2|313.9|314|313.6|643
1739439200000|2025-02-13 09:33:20|||||||||827
1739439220000|2025-02-13 09:33:40|313.8|313.4|313.8|313.4|313.8|313.4|313.8|313.4|1256
1739439280000|2025-02-13 09:34:40|313.7||313.7||313.7||313.7||0
1739439310000|2025-02-13 09:35:10|314.2|313.7|314.1|313.7|314.2|313.7|314.1|313.7|169
1739439350000|2025-02-13 09:35:50|313.9|313.2|313.9|313.2|313.9|313.2|313.9|313.2|53
1739439370000|2025-02-13 09:36:10|313.8||313.8||313.8||313.8||0
1739439390000|2025-02-13 09:36:30|||||||||1669
1739439400000|2025-02-13 09:36:40|313.7||313.7||313.7||313.7||1082
1739439540000|2025-02-13 09:39:00|313.6|313.1|313.5|313.1|313.6|313.1|313.5|313.1|2
1739439550000|2025-02-13 09:39:10|313.6||313.6||313.6||313.6||0
1739439560000|2025-02-13 09:39:20|||||||||720
1739439590000|2025-02-13 09:39:50|312.8|312.6|312.8|312.4|312.8|312.6|312.7|312.4|238
1739439600000|2025-02-13 09:40:00|312.7||312.8||312.8||312.7||0
1739439620000|2025-02-13 09:40:20|312.9|312.6|313.3|312.6|313.3|312.6|312.9|312.6|479
1739439630000|2025-02-13 09:40:30|313.4||313.4||313.4||313.4||0
1739439710000|2025-02-13 09:41:50|||||||||600
1739439890000|2025-02-13 09:44:50|||||||||316
1739439910000|2025-02-13 09:45:10||312.7||312.7||312.7||312.7|0
1739439920000|2025-02-13 09:45:20||312.8||313||313||312.8|1912
1739439940000|2025-02-13 09:45:40|313.7|313.3|313.5|313|313.7|313.3|313.5|313|1177
1739439950000|2025-02-13 09:45:50|313.4||313.4||313.4||313.4||38
1739439960000|2025-02-13 09:46:00|313.2|312.7|313.8|313.1|313.8|313.1|313.2|312.7|1054
1739440060000|2025-02-13 09:47:40|313.7||313.7||313.7||313.7||333
1739440070000|2025-02-13 09:47:50|313.6||313.6||313.6||313.6||0
1739440200000|2025-02-13 09:50:00|||||||||500
1739440260000|2025-02-13 09:51:00|313.9|313.2|313.9|313.4|313.9|313.4|313.9|313.2|600
1739440270000|2025-02-13 09:51:10|314.1|313.6|314.1|313.6|314.1|313.6|314.1|313.6|41
1739440280000|2025-02-13 09:51:20|314||314||314||314||0
1739440320000|2025-02-13 09:52:00|313.8|313.5|314|313.6|314|313.7|313.8|313.5|135
1739440330000|2025-02-13 09:52:10|314.2|313.8|314.2|313.8|314.2|313.8|314.2|313.8|400
1739440340000|2025-02-13 09:52:20|314.4|313.9|314.4|313.9|314.4|313.9|314.4|313.8|578
1739440350000|2025-02-13 09:52:30||313.8||313.8||313.8||313.8|0
1739440360000|2025-02-13 09:52:40|||||||||32
1739440440000|2025-02-13 09:54:00|314.3||314.3||314.3||314.3||0
1739440490000|2025-02-13 09:54:50|||||||||5
1739440530000|2025-02-13 09:55:30|||||||||80000
1739440550000|2025-02-13 09:55:50|||||||||80000
1739440600000|2025-02-13 09:56:40|||||||||632
1739440700000|2025-02-13 09:58:20|314.2||314.1||314.2||314.1||38
1739440710000|2025-02-13 09:58:30|314|313.7|314|313.7|314|313.7|314|313.7|24
1739440730000|2025-02-13 09:58:50|314.1|313.9|314.4|314|314.4|314|314.1|313.9|394
1739440790000|2025-02-13 09:59:50||313.9||313.9||313.9||313.9|0
1739440830000|2025-02-13 10:00:30|314.2|313.7|314.2|313.7|314.2|313.7|314.1|313.7|467
1739440840000|2025-02-13 10:00:40|314.3||314.3||314.3||314.3||0
1739440850000|2025-02-13 10:00:50|314.4||314.4||314.4||314.4||0
1739440890000|2025-02-13 10:01:30|314.3||314.3||314.3||314.3||0
1739440920000|2025-02-13 10:02:00|314.2|313.3|313.5|312.7|314.2|313.3|313.5|312.6|517
1739440930000|2025-02-13 10:02:10|313.4|312.8|313.4|312.8|313.4|312.8|313.4|312.8|0
1739440940000|2025-02-13 10:02:20|||||||||2820
1739441020000|2025-02-13 10:03:40||312.9||312.9||312.9||312.9|0
1739441120000|2025-02-13 10:05:20|||||||||3791
1739441280000|2025-02-13 10:08:00|313|312.6|313|312.6|313|312.6|313|312.6|49
1739441290000|2025-02-13 10:08:10|312.9||312.9||312.9||312.9||2821
1739441310000|2025-02-13 10:08:30||312.4||312.4||312.4||312.4|103
1739441330000|2025-02-13 10:08:50||312.5||312.6||312.6||312.5|0
1739441400000|2025-02-13 10:10:00|312.8||312.8||312.8||312.8||0
1739441490000|2025-02-13 10:11:30|||||||||319
1739441590000|2025-02-13 10:13:10|313|312.7|313|312.7|313|312.7|313|312.7|373
1739441600000|2025-02-13 10:13:20||312.6||312.6||312.6||312.6|703
1739441660000|2025-02-13 10:14:20|||||||||84
1739441720000|2025-02-13 10:15:20|313.1|312.8|313.1|312.7|313.1|312.8|313.1|312.6|446
1739441730000|2025-02-13 10:15:30|313|313.4|313.9|313.5|313.9|313.5|313|313.4|494
1739441760000|2025-02-13 10:16:00|313.8|313.4|313.8|313.4|313.8|313.4|313.8|313.4|475
1739441770000|2025-02-13 10:16:10||313||313.2||313.2||313|0
1739441780000|2025-02-13 10:16:20|313.9||313.9||313.9||313.9||0
1739441820000|2025-02-13 10:17:00|||||||||156
1739441840000|2025-02-13 10:17:20||313.3||313.3||313.3||313.3|0
1739441910000|2025-02-13 10:18:30|||||||||2
1739441930000|2025-02-13 10:18:50||313.4||313.4||313.4||313.4|0
1739441970000|2025-02-13 10:19:30|||||||||26
1739441980000|2025-02-13 10:19:40|313.8||313.8||313.8||313.8||0
1739442120000|2025-02-13 10:22:00|||||||||192
1739442150000|2025-02-13 10:22:30|||||||||1380
1739442290000|2025-02-13 10:24:50|||||||||1688
1739442310000|2025-02-13 10:25:10|314.3|313.9|314.3|313.9|314.3|313.9|314.3|313.9|195
1739442320000|2025-02-13 10:25:20||314||314.1||314.1||314|274
1739442330000|2025-02-13 10:25:30|315.2|314.5|315.2|314.9|315.2|314.9|315.2|314.5|602
1739442340000|2025-02-13 10:25:40|314.9|314.5|314.9|314.5|314.9|314.5|314.9|314.5|192
1739442370000|2025-02-13 10:26:10|||||||||210
1739442450000|2025-02-13 10:27:30|315.1|314.6|315.2|314.7|315.2|314.7|315.1|314.6|1
1739442500000|2025-02-13 10:28:20|315.1||315.1||315.1||315.1||791
1739442510000|2025-02-13 10:28:30|315.2||315.2||315.2||315.1||0
1739442520000|2025-02-13 10:28:40|315|314.5|315.1|314.5|315.1|314.5|315|314.5|204
1739442540000|2025-02-13 10:29:00|||||||||958
1739442550000|2025-02-13 10:29:10|315||315||315||315||0
1739442600000|2025-02-13 10:30:00|314.8|314.1|314.6|313.9|314.8|314.1|314.6|313.9|427
1739442610000|2025-02-13 10:30:10|314.5||314.5||314.5||314.5||0
1739442690000|2025-02-13 10:31:30||314||314||314||314|1034
1739442700000|2025-02-13 10:31:40|314.4|313.9|314.4|313.9|314.4|313.9|314.4|313.9|0
1739442750000|2025-02-13 10:32:30|||||||||1000
1739442880000|2025-02-13 10:34:40|314.3||314.3||314.3||314.3||38
1739442940000|2025-02-13 10:35:40||314||314||314||314|150
1739443040000|2025-02-13 10:37:20|314.2|313.5|313.7|313.3|314.2|313.5|313.7|313.3|1200
1739443060000|2025-02-13 10:37:40|313.8||313.8||313.8||313.8||0
1739443190000|2025-02-13 10:39:50|313.9|313.5|313.9|313.5|313.9|313.5|313.9|313.5|387
1739443330000|2025-02-13 10:42:10|314.2|313.7|314.2|313.7|314.2|313.7|314.2|313.7|645
1739443390000|2025-02-13 10:43:10|314.9|314.3|314.9|314.3|314.9|314.3|314.9|314.3|918
1739443400000|2025-02-13 10:43:20|315||315||315||315||0
1739443420000|2025-02-13 10:43:40|||||||||1
1739443440000|2025-02-13 10:44:00||314.4||314.4||314.4||314.4|0
1739443470000|2025-02-13 10:44:30||314.5||314.5||314.5||314.5|492
1739443520000|2025-02-13 10:45:20|315.4|315|315.4|315|315.4|315|315.4|315|395
1739443530000|2025-02-13 10:45:30|||||||||38
1739443540000|2025-02-13 10:45:40|315.6|315.2|315.6|315.2|315.6|315.2|315.6|315.2|552
1739443550000|2025-02-13 10:45:50|316.6|315.4|316.6|315.7|316.6|315.7|316.6|315.4|159
1739443580000|2025-02-13 10:46:20||315.8||316.1||316.1||315.8|194
1739443650000|2025-02-13 10:47:30|||||||||2500
1739443660000|2025-02-13 10:47:40|316.5||316.5||316.5||316.5||667
1739443690000|2025-02-13 10:48:10|316.6||316.6||316.6||316.6||0
1739443710000|2025-02-13 10:48:30|317|316.6|317|316.6|317|316.6|317|316.6|1255
1739443720000|2025-02-13 10:48:40|||||||||755
1739443740000|2025-02-13 10:49:00|317.2|316.9|317.2|316.8|317.2|316.9|317.2|316.8|250
1739443750000|2025-02-13 10:49:10|317.1|316.6|317.1|316.6|317.1|316.6|317.1|316.6|7
1739443810000|2025-02-13 10:50:10|317.7|316.9|317.7|316.9|317.7|316.9|317.7|316.9|229
1739443840000|2025-02-13 10:50:40|317.6|317|317.6|317|317.6|317|317.6|317|1194
1739443850000|2025-02-13 10:50:50|317.7||317.7||317.7||317.7||0
1739443880000|2025-02-13 10:51:20|317.6|317.1|317.6|317.1|317.6|317.1|317.6|317.1|100
1739443890000|2025-02-13 10:51:30|317.7||317.7||317.7||317.7||0
1739444180000|2025-02-13 10:56:20|316.8|316.3|316.3|315.7|316.8|316.3|316.3|315.7|159
1739444190000|2025-02-13 10:56:30|316.2|315.2|315.4|314.9|316.2|315.2|315.4|314.8|1240
1739444210000|2025-02-13 10:56:50|315.3||315.3||315.3||315.3||3
1739444220000|2025-02-13 10:57:00|315.1|314.8|315.3|315|315.3|315|315.1|314.8|1198
1739444230000|2025-02-13 10:57:10|315.4||315.4||315.4||315.4||0
1739444240000|2025-02-13 10:57:20|315.5|315.2|315.5|315.2|315.5|315.2|315.5|315.2|74
1739444250000|2025-02-13 10:57:30|315.7|315.4|315.7|315.4|315.7|315.4|315.7|315.4|1438
1739444390000|2025-02-13 10:59:50|315.6|315.2|315.6|315.2|315.6|315.2|315.6|315.2|3
1739444400000|2025-02-13 11:00:00|315.7|315.4|315.7|315.2|315.7|315.4|315.7|315.2|354
1739444520000|2025-02-13 11:02:00||315.3||315.3||315.3||315.3|41
1739444540000|2025-02-13 11:02:20|||||||||1
1739444720000|2025-02-13 11:05:20|||||||||225
1739444850000|2025-02-13 11:07:30|315.6|315.4|315.6|315.3|315.6|315.4|315.6|315.3|42
1739444910000|2025-02-13 11:08:30|315.5|314.9|314.9|314.7|315.5|314.9|314.9|314.7|458
1739444960000|2025-02-13 11:09:20|314.8|314.3|314.8|314.4|314.8|314.4|314.8|314.3|204
1739445000000|2025-02-13 11:10:00|315|314.6|315|314.6|315|314.6|315|314.6|332
1739445240000|2025-02-13 11:14:00|315.2|314.8|315.2|314.8|315.2|314.8|315.2|314.8|344
1739445340000|2025-02-13 11:15:40|||||||||709
1739445400000|2025-02-13 11:16:40|315|314.7|315|314.7|315|314.7|315|314.7|455
1739445430000|2025-02-13 11:17:10|315.2|314.8|315.2|314.9|315.2|314.9|315.2|314.8|68
1739445600000|2025-02-13 11:20:00|||||||||15000
1739445610000|2025-02-13 11:20:10|||||||||15000
1739445640000|2025-02-13 11:20:40|||||||||2
1739445730000|2025-02-13 11:22:10|314.4|314|314.4|314|314.4|314|314.4|314|265
1739445740000|2025-02-13 11:22:20|314.5|314.2|314.5|314.2|314.5|314.2|314.5|314.1|773
1739445760000|2025-02-13 11:22:40|314.6||314.6||314.6||314.6||0
1739445780000|2025-02-13 11:23:00|314.5|314.1|314.2|313.9|314.5|314.1|314.2|313.9|2394
1739445800000|2025-02-13 11:23:20||313.8||313.8||313.8||313.8|664
1739445810000|2025-02-13 11:23:30|||||||||42
1739445840000|2025-02-13 11:24:00|||||||||320
1739445900000|2025-02-13 11:25:00|314.1||314.1||314.1||314.1||533
1739445930000|2025-02-13 11:25:30|314|313.5|313.8|313.5|314|313.5|313.8|313.5|293
1739445940000|2025-02-13 11:25:40|314|313.6|314.1|314|314.1|314|313.8|313.6|3282
1739445950000|2025-02-13 11:25:50||313.8||313.6||313.8||313.5|2
1739445970000|2025-02-13 11:26:10|314|313.5|314|313.5|314|313.5|314|313.5|0
1739446010000|2025-02-13 11:26:50|313.9||313.9||313.9||313.9||616
1739446030000|2025-02-13 11:27:10|313.8||313.8||313.8||313.8||0
1739446040000|2025-02-13 11:27:20|313.6|313.1|313.5|313.1|313.6|313.1|313.5|313.1|1979
1739446050000|2025-02-13 11:27:30|313.4||313.4||313.4||313.4||0
1739446060000|2025-02-13 11:27:40|313.6|313.4|313.6|313.3|313.6|313.4|313.6|313.3|354
1739446100000|2025-02-13 11:28:20|313.5|313|313.5|313|313.5|313|313.5|313|1
1739446110000|2025-02-13 11:28:30|313.6|313.1|313.6|313.3|313.6|313.3|313.6|313.1|228
1739446130000|2025-02-13 11:28:50||313.5||313.2||313.5||313.2|50
1739446150000|2025-02-13 11:29:10|313.5|313.3|313.5|312.9|313.5|313.3|313.5|312.9|95
1739446160000|2025-02-13 11:29:20||313.1||313.1||313.1||313.1|0
1739446230000|2025-02-13 11:30:30|||||||||823
1739446240000|2025-02-13 11:30:40|313.7|313.3|313.7|313.2|313.7|313.3|313.6|313|738
1739446260000|2025-02-13 11:31:00|||||||||3170
1739446290000|2025-02-13 11:31:30|313.6|313.3|313.7|313.3|313.7|313.3|313.6|313.3|0
1739446300000|2025-02-13 11:31:40|||||||||42
1739446330000|2025-02-13 11:32:10|313.4|312.9|313.3|312.9|313.4|312.9|313.3|312.9|433
1739446370000|2025-02-13 11:32:50|||||||||1364
1739446590000|2025-02-13 11:36:30|||||||||667
1739446640000|2025-02-13 11:37:20|||||||||550
1739446690000|2025-02-13 11:38:10||313||313||313||313|111
1739446720000|2025-02-13 11:38:40|||||||||562
1739446730000|2025-02-13 11:38:50|313.4|313.2|313.4|313.2|313.4|313.2|313.4|313.2|10
1739446840000|2025-02-13 11:40:40|||||||||154
1739446850000|2025-02-13 11:40:50|313.8|313.6|313.9|313.6|313.9|313.6|313.8|313.6|705
1739446860000|2025-02-13 11:41:00||313.7||313.7||313.7||313.7|0
1739446870000|2025-02-13 11:41:10|314.1|313.8|314.1|313.8|314.1|313.8|314.1|313.8|881
1739446890000|2025-02-13 11:41:30|314.2|313.9|314.2|313.9|314.2|313.9|314.2|313.9|48
1739446900000|2025-02-13 11:41:40|314.6|314.3|314.6|314.3|314.6|314.3|314.6|314.3|642
1739446910000|2025-02-13 11:41:50|314.7|314.4|315|314.5|315.2|314.5|314.7|314.4|456
1739446960000|2025-02-13 11:42:40|315.2|314.7|315.2|314.8|315.2|314.8|315.2|314.7|14
1739447000000|2025-02-13 11:43:20||314.9||314.9||314.9||314.9|264
1739447020000|2025-02-13 11:43:40|||||||||42
1739447040000|2025-02-13 11:44:00|315.4|315.2|315.4|315.2|315.4|315.2|315.4|315.2|582
1739447070000|2025-02-13 11:44:30|315.7|315.4|315.7|315.4|315.7|315.4|315.7|315.4|329
1739447120000|2025-02-13 11:45:20|315.5|315.2|315.5|315.3|315.5|315.3|315.5|315.2|1526
1739447130000|2025-02-13 11:45:30|315.6|315.4|315.7|315.4|315.7|315.4|315.6|315.4|81
1739447190000|2025-02-13 11:46:30|315.5|315.1|315|314.5|315.5|315.1|315|314.5|2173
1739447200000|2025-02-13 11:46:40|314.9|314.9|315.4|314.9|315.4|314.9|314.9|314.9|325
1739447220000|2025-02-13 11:47:00||314.8||314.8||314.8||314.8|0
1739447290000|2025-02-13 11:48:10||314.9||314.9||314.9||314.9|0
1739447420000|2025-02-13 11:50:20|315.1|314.8|315.1|314.8|315.1|314.8|315.1|314.8|1
1739447430000|2025-02-13 11:50:30|315|314.6|315|314.5|315|314.6|315|314.5|2
1739447440000|2025-02-13 11:50:40|314.9||314.9||314.9||314.9||43
1739447500000|2025-02-13 11:51:40|314.8||314.8||314.8||314.8||900
1739447560000|2025-02-13 11:52:40|314.7||314.8||314.8||314.7||2535
1739447570000|2025-02-13 11:52:50|314.9||314.9||314.9||314.9||342
1739447580000|2025-02-13 11:53:00|315.2|314.9|315.2|314.7|315.5|315.1|315.2|314.7|652
1739447600000|2025-02-13 11:53:20|315.1|314.9|315|314.9|315.1|314.9|315|314.9|650
1739447610000|2025-02-13 11:53:30||314.7||314.7||314.7||314.7|5
1739447630000|2025-02-13 11:53:50|||||||||377
1739447640000|2025-02-13 11:54:00|||||||||15
1739447670000|2025-02-13 11:54:30|314.9|314.6|314.8|314.6|314.9|314.6|314.8|314.6|531
1739447680000|2025-02-13 11:54:40|314.9||315||315||314.9||0
1739447930000|2025-02-13 11:58:50|315.1|314.9|315.1|314.8|315.1|314.9|315.1|314.8|614
1739447940000|2025-02-13 11:59:00|315.4|315|315.4|315|315.4|315|315.4|315|406
1739447990000|2025-02-13 11:59:50|||||||||2
1739448000000|2025-02-13 12:00:00|314.5|314|314.6|313.9|314.6|314|314.2|313.5|2094
1739448120000|2025-02-13 12:02:00|314.4|314|314|313.5|314.4|314|313.9|313.5|36
1739448160000|2025-02-13 12:02:40||313.6||313.6||313.6||313.6|0
1739448180000|2025-02-13 12:03:00||313.5||313.5||313.5||313.5|174
1739448190000|2025-02-13 12:03:10||313.6||313.6||313.6||313.6|400
1739448200000|2025-02-13 12:03:20|314.3|313.8|314.4|314|314.4|314.1|314.3|313.8|426
1739448260000|2025-02-13 12:04:20|314.3||314.3||314.3||314.3||0
1739448280000|2025-02-13 12:04:40|314.1|313.7|314.1|313.7|314.1|313.7|314.1|313.7|472
1739448340000|2025-02-13 12:05:40|||||||||1705
1739448380000|2025-02-13 12:06:20|||||||||631
1739448500000|2025-02-13 12:08:20|314.2|313.9|314.2|313.9|314.2|313.9|314.2|313.9|1123
1739448520000|2025-02-13 12:08:40|314.1|313.7|314.1|313.7|314.1|313.7|314.1|313.7|564
1739448530000|2025-02-13 12:08:50||313.6||313.6||313.6||313.6|47
1739448640000|2025-02-13 12:10:40|314|313.5|313.8|313.5|314|313.5|313.8|313.5|364
1739448900000|2025-02-13 12:15:00|||||||||198
1739448950000|2025-02-13 12:15:50|313.9|313.7|313.9|313.7|313.9|313.7|313.9|313.7|559
1739448960000|2025-02-13 12:16:00|314.1|313.8|314.1|313.8|314.1|313.8|314.1|313.8|251
1739449020000|2025-02-13 12:17:00|314.2|313.9|314.2|314|314.2|314|314.2|313.9|458
1739449030000|2025-02-13 12:17:10|314.3||314.3||314.3||314.3||0
1739449060000|2025-02-13 12:17:40||314.1||314.1||314.1||314.1|0
1739449090000|2025-02-13 12:18:10||314||314||314||314|2398
1739449150000|2025-02-13 12:19:10|||||||||1113
1739449230000|2025-02-13 12:20:30|||||||||692
1739449300000|2025-02-13 12:21:40|||||||||244
1739449370000|2025-02-13 12:22:50|314.7|314.5|314.7|314.5|314.7|314.5|314.7|314.5|155
1739449380000|2025-02-13 12:23:00|314.8|314.7|315.8|315.4|315.8|315.4|314.8|314.7|2371
1739449390000|2025-02-13 12:23:10|315.9|315.5|315.9|315.6|315.9|315.6|315.9|315.5|332
1739449490000|2025-02-13 12:24:50|316.1|315.8|316.1|315.8|316.1|315.8|316.1|315.8|316
1739449530000|2025-02-13 12:25:30||315.6||315.6||315.6||315.6|642
1739449640000|2025-02-13 12:27:20|316|315.5|315.8|315.4|316|315.5|315.8|315.4|736
1739449740000|2025-02-13 12:29:00|||||||||100
1739449780000|2025-02-13 12:29:40|315.7|315.6|315.7|315.4|315.7|315.6|315.7|315.4|14
1739449800000|2025-02-13 12:30:00|315.9|315.7|316.1|315.9|316.1|315.9|315.9|315.7|1560
1739449840000|2025-02-13 12:30:40|316.2|316.1|316.2|316.1|316.2|316.1|316.2|316.1|284
1739449910000|2025-02-13 12:31:50|316.1|316|316.1|315.8|316.1|316|316|315.8|1593
1739449920000|2025-02-13 12:32:00|316.2||316.2||316.2||316.2||0
1739450140000|2025-02-13 12:35:40|||||||||204
1739450190000|2025-02-13 12:36:30|316.1||316.1||316.1||316.1||330
1739450210000|2025-02-13 12:36:50|315.8|315.5|315.8|315.5|315.8|315.5|315.8|315.5|632
1739450220000|2025-02-13 12:37:00|315.9|315.6|315.9|315.6|315.9|315.6|315.9|315.6|0
1739450230000|2025-02-13 12:37:10|||||||||12
1739450280000|2025-02-13 12:38:00|315.8|315.5|315.8|315.5|315.8|315.5|315.8|315.5|9
1739450320000|2025-02-13 12:38:40|315.9||315.9||315.9||315.9||0
1739450360000|2025-02-13 12:39:20|315.8||315.8||315.8||315.8||17
1739450390000|2025-02-13 12:39:50|||||||||55
1739450510000|2025-02-13 12:41:50|||||||||336
1739450590000|2025-02-13 12:43:10|||||||||56
1739450600000|2025-02-13 12:43:20|315.6|315.4|315.6|315.4|315.6|315.4|315.6|315.4|1322
1739450660000|2025-02-13 12:44:20|315.4|315.2|315.4|315.2|315.4|315.2|315.4|315.2|485
1739450700000|2025-02-13 12:45:00|315.2|314.9|315.3|315|315.3|315|315.2|314.9|660
1739450710000|2025-02-13 12:45:10||314.9||314.9||314.9||314.9|0
1739450740000|2025-02-13 12:45:40|||||||||1322
1739450800000|2025-02-13 12:46:40|315.2||315.2||315.2||315.2||579
1739450840000|2025-02-13 12:47:20|315.1|315|315.1|314.8|315.1|315|315.1|314.8|490
1739450890000|2025-02-13 12:48:10|||||||||162
1739450910000|2025-02-13 12:48:30|315.4|315|315.4|315.1|315.4|315.1|315.4|315|673
1739450930000|2025-02-13 12:48:50|315.5|315.4|315.5|315.4|315.5|315.4|315.5|315.4|355
1739450950000|2025-02-13 12:49:10|315.6||315.6||315.6||315.6||588
1739450970000|2025-02-13 12:49:30|315.7||315.7||315.7||315.7||499
1739451030000|2025-02-13 12:50:30|315.5|315.2|315.5|315.2|315.5|315.2|315.5|315.2|179
1739451040000|2025-02-13 12:50:40||315.1||315.1||315.1||315.1|51
1739451050000|2025-02-13 12:50:50|315.6||315.6||315.6||315.6||0
1739451180000|2025-02-13 12:53:00|315.7||315.7||315.7||315.7||0
1739451190000|2025-02-13 12:53:10|315.6||315.6||315.6||315.6||628
1739451200000|2025-02-13 12:53:20|315.7||315.6||315.7||315.6||500
1739451210000|2025-02-13 12:53:30|315.7||315.6||315.7||315.6||0
1739451220000|2025-02-13 12:53:40|315.5||315.5||315.5||315.5||0
1739451300000|2025-02-13 12:55:00|315.6|315.4|315.8|315.6|315.8|315.6|315.6|315.4|745
1739451330000|2025-02-13 12:55:30|||||||||157
1739451360000|2025-02-13 12:56:00|315.7|315.5|315.8|315.5|315.8|315.5|315.7|315.5|198
1739451410000|2025-02-13 12:56:50||315.6||315.6||315.6||315.6|32
1739451450000|2025-02-13 12:57:30|||||||||137
1739451630000|2025-02-13 13:00:30|315.7|315.5|315.7|315.5|315.7|315.5|315.7|315.5|36
1739451640000|2025-02-13 13:00:40|||||||||55
1739451690000|2025-02-13 13:01:30|||||||||247
1739451720000|2025-02-13 13:02:00|||||||||61
1739451750000|2025-02-13 13:02:30|315.9|315.7|316.4|315.9|316.4|315.9|315.9|315.7|907
1739451780000|2025-02-13 13:03:00||316||316||316||316|0
1739451870000|2025-02-13 13:04:30|315.9|315.6|315.7|315.3|315.9|315.6|315.7|315.3|2061
1739451890000|2025-02-13 13:04:50|315.9|315.5|315.9|315.5|315.9|315.5|315.9|315.5|274
1739451910000|2025-02-13 13:05:10|316.1|315.7|316.1|315.7|316.1|315.7|316.1|315.7|572
1739451920000|2025-02-13 13:05:20|||||||||1344
1739451950000|2025-02-13 13:05:50|316|315.5|315.9|315.5|316|315.5|315.9|315.5|639
1739451990000|2025-02-13 13:06:30|||||||||400
1739452020000|2025-02-13 13:07:00|315.8||315.8||315.8||315.8||47
1739452080000|2025-02-13 13:08:00|315.9||315.9||315.9||315.9||0
1739452310000|2025-02-13 13:11:50|||||||||667
1739452370000|2025-02-13 13:12:50||315.6||315.6||315.6||315.6|180
1739452380000|2025-02-13 13:13:00|||||||||1800
1739452460000|2025-02-13 13:14:20||315.7||315.6||315.7||315.6|15841
1739452480000|2025-02-13 13:14:40|||||||||300
1739452490000|2025-02-13 13:14:50|316|315.8|316|315.8|316|315.8|316|315.8|139
1739452530000|2025-02-13 13:15:30|||||||||603
1739452540000|2025-02-13 13:15:40||315.9||315.9||315.9||315.9|49
1739452550000|2025-02-13 13:15:50|316.1|316|316.1|315.9|316.1|316|316.1|315.9|304
1739452590000|2025-02-13 13:16:30|316.3|316|316.4|315.9|316.4|316|316.3|315.9|519
1739452660000|2025-02-13 13:17:40|316.3||316.3||316.3||316.3||180
1739452680000|2025-02-13 13:18:00||316||315.9||316||315.9|0
1739452740000|2025-02-13 13:19:00|316.4|316.1|316.4|315.9|316.4|316.1|316.4|315.9|325
1739452800000|2025-02-13 13:20:00|316.3|315.6|315.6|315.3|316.3|315.6|315.6|315.3|2272
1739452810000|2025-02-13 13:20:10|315.5|315.2|315.4|315.2|315.5|315.2|315.4|315.2|732
1739453210000|2025-02-13 13:26:50|||||||||15
1739453260000|2025-02-13 13:27:40|315.3|315.1|315.2|315.1|315.3|315.1|315.2|315.1|258
1739453290000|2025-02-13 13:28:10|315.3|315.2|315.4|315.2|315.4|315.2|315.3|315.2|280
1739453310000|2025-02-13 13:28:30|315.3|315.1|315.4|315.1|315.4|315.1|315.3|315.1|340
1739453320000|2025-02-13 13:28:40|||||||||6
1739453340000|2025-02-13 13:29:00||314.9||314.9||314.9||314.9|0
1739453380000|2025-02-13 13:29:40|315.5|315.1|315.5|315.1|315.5|315.1|315.5|315.1|361
1739453390000|2025-02-13 13:29:50||314.9||314.9||314.9||314.9|0
1739453400000|2025-02-13 13:30:00|316.9|316.3|319.4|317.2|319.4|317.2|316.9|316.3|1009
1739453420000|2025-02-13 13:30:20|319.3|316.7|317.6|316.7|319.3|316.7|317.6|316.7|1449
1739453430000|2025-02-13 13:30:30|317.5||317.5||317.5||317.5||0
1739453450000|2025-02-13 13:30:50|317.4||317.3||317.4||317.3||1500
1739453490000|2025-02-13 13:31:30|317.2||317.2||317.2||317.2||344
1739453510000|2025-02-13 13:31:50|||||||||29
1739453520000|2025-02-13 13:32:00|316.4|316.5|316.5|316|316.5|316.5|316.4|316|155
1739453580000|2025-02-13 13:33:00|316.4||316.5||316.5||316.4||1610
1739453640000|2025-02-13 13:34:00|||||||||791
1739453700000|2025-02-13 13:35:00|316.3|315.9|316.3|315.9|316.3|315.9|316.3|315.9|546
1739453750000|2025-02-13 13:35:50|316.2||316.2||316.2||316.2||337
1739453770000|2025-02-13 13:36:10|316.3||316.3||316.3||316.3||0
1739453860000|2025-02-13 13:37:40|||||||||30
1739453880000|2025-02-13 13:38:00|316.7|316|317|316.4|317|316.4|316.7|316|164
1739453900000|2025-02-13 13:38:20|||||||||40
1739453920000|2025-02-13 13:38:40|317.2||317.2||317.2||317.2||15
1739454150000|2025-02-13 13:42:30||316.5||316.6||316.6||316.5|484
1739454170000|2025-02-13 13:42:50||316.7||316.6||316.7||316.6|0
1739454180000|2025-02-13 13:43:00||316.7||316.7||316.7||316.7|0
1739454200000|2025-02-13 13:43:20||316.9||316.9||316.9||316.9|604
1739454240000|2025-02-13 13:44:00|||||||||162
1739454250000|2025-02-13 13:44:10|||||||||615
1739454300000|2025-02-13 13:45:00|317.1|316.7|317|316.7|317.1|316.7|317|316.7|318
1739454310000|2025-02-13 13:45:10|316.8|316.3|316.6|316.3|316.8|316.3|316.6|316.3|252
1739454320000|2025-02-13 13:45:20|316.3|316.1|316.4|316|316.4|316.1|316.3|316|584
1739454330000|2025-02-13 13:45:30|316.3|315.9|316.3|315.9|316.3|315.9|316.3|315.9|1
1739454340000|2025-02-13 13:45:40|||||||||4
1739454350000|2025-02-13 13:45:50|316.2||316.2||316.2||316.1||316
1739454390000|2025-02-13 13:46:30|316|315.5|316|315.5|316|315.5|316|315.5|1876
1739454510000|2025-02-13 13:48:30|315.8|315.3|315.8|315.3|315.8|315.4|315.8|315.3|184
1739454520000|2025-02-13 13:48:40|315.9|315.5|315.9|315.4|315.9|315.5|315.9|315.4|514
1739454540000|2025-02-13 13:49:00||315.3||315.3||315.3||315.3|0
1739454600000|2025-02-13 13:50:00|||||||||317
1739454640000|2025-02-13 13:50:40||315.4||315.4||315.4||315.4|1470
1739454650000|2025-02-13 13:50:50|316.1|315.7|316.1|315.7|316.1|315.7|316.1|315.7|723
1739454740000|2025-02-13 13:52:20|316.2|316|316.4|316|316.4|316|316.2|316|369
1739454760000|2025-02-13 13:52:40|316.3|315.7|316.1|315.7|316.3|315.7|316.1|315.7|27
1739454800000|2025-02-13 13:53:20||315.8||315.8||315.8||315.8|0
1739454810000|2025-02-13 13:53:30||315.7||315.8||315.8||315.7|0
1739454820000|2025-02-13 13:53:40||315.7||315.7||315.7||315.7|0
1739454830000|2025-02-13 13:53:50||315.8||315.8||315.8||315.8|0
1739454840000|2025-02-13 13:54:00||315.7||315.7||315.7||315.7|0
1739454870000|2025-02-13 13:54:30|316.3|315.8|316.3|316|316.3|316|316.3|315.8|232
1739454960000|2025-02-13 13:56:00|316.1|315.9|316.1|315.9|316.1|315.9|316.1|315.9|51
1739455090000|2025-02-13 13:58:10|316.2||316.2||316.2||316.2||860
1739455100000|2025-02-13 13:58:20|316.3|316.1|316.3|316.1|316.3|316.1|316.3|316.1|463
1739455130000|2025-02-13 13:58:50|316.4|316|316.4|316.1|316.4|316.1|316.4|316|515
1739455140000|2025-02-13 13:59:00|316.3|316.2|316.4|316.1|316.4|316.2|316.3|316.1|1104
1739455180000|2025-02-13 13:59:40|||||||||36
1739455190000|2025-02-13 13:59:50|||||||||433
1739455200000|2025-02-13 14:00:00||316||316||316||316|0
1739455210000|2025-02-13 14:00:10|316.3|315.9|316.4|315.9|316.4|315.9|316.3|315.9|13
1739455270000|2025-02-13 14:01:10||316||316||316||316|99
1739455320000|2025-02-13 14:02:00||315.9||315.9||315.9||315.9|0
1739455440000|2025-02-13 14:04:00|316.9|316.6|317|316.6|317|316.6|316.9|316.6|28
1739455460000|2025-02-13 14:04:20|316.9||316.9||316.9||316.9||1
1739455470000|2025-02-13 14:04:30|||||||||69
1739455530000|2025-02-13 14:05:30|316.8|316.3|316.7|316.3|316.8|316.3|316.5|316.3|1147
1739455590000|2025-02-13 14:06:30|||||||||598
1739455650000|2025-02-13 14:07:30|||||||||735
1739455700000|2025-02-13 14:08:20|316.8|316.5|316.8|316.5|316.8|316.5|316.8|316.5|527
1739455740000|2025-02-13 14:09:00|||||||||351
1739455750000|2025-02-13 14:09:10|316.3|316.1|316.3|316.1|316.3|316.1|316.3|316.1|833
1739455760000|2025-02-13 14:09:20|316.4||316.5||316.5||316.4||93
1739455900000|2025-02-13 14:11:40|||||||||156
1739456050000|2025-02-13 14:14:10|||||||||1330
1739456090000|2025-02-13 14:14:50|316.2|315.8|315.9|315.6|316.2|316|315.9|315.6|460
1739456230000|2025-02-13 14:17:10|315.8|315.5|315.8|315.5|315.8|315.5|315.8|315.5|138
1739456250000|2025-02-13 14:17:30|||||||||566
1739456290000|2025-02-13 14:18:10|316.1|315.8|316.1|315.7|316.1|315.8|316.1|315.7|225
1739456340000|2025-02-13 14:19:00|316||316||316||316||0
1739456350000|2025-02-13 14:19:10|315.9||315.9||315.9||315.9||0
1739456360000|2025-02-13 14:19:20||315.6||315.6||315.6||315.6|50
1739456390000|2025-02-13 14:19:50|316||316||316||316||5
1739456590000|2025-02-13 14:23:10||315.7||315.7||315.7||315.6|0
1739456660000|2025-02-13 14:24:20|315.9|315.9|315.9|315.6|315.9|315.9|315.9|315.6|686
1739456700000|2025-02-13 14:25:00|316.1|315.9|316.1|315.9|316.1|315.9|316.1|315.8|396
1739456710000|2025-02-13 14:25:10||315.8||315.8||315.8||315.8|0
1739456780000|2025-02-13 14:26:20|316|315.7|316|315.7|316|315.7|316|315.7|2313
1739456790000|2025-02-13 14:26:30|315.9|315.6|316|315.6|316|315.6|315.9|315.6|1234
1739456800000|2025-02-13 14:26:40|315.9||316||316||315.9||2528
1739456910000|2025-02-13 14:28:30|315.8|315.5|315.8|315.5|315.8|315.5|315.8|315.5|400
1739456920000|2025-02-13 14:28:40|316|315.7|316|315.7|316|315.7|316|315.7|6089
1739457010000|2025-02-13 14:30:10||315.6||315.6||315.6||315.6|0
1739457040000|2025-02-13 14:30:40||315.7||315.6||315.7||315.6|0
1739457050000|2025-02-13 14:30:50|||||||||263
1739457090000|2025-02-13 14:31:30|316.1|315.9|316.1|315.9|316.1|315.9|316.1|315.9|765
1739457140000|2025-02-13 14:32:20|316|315.8|316|315.8|316|315.8|316|315.8|90
1739457170000|2025-02-13 14:32:50|||||||||1658
1739457210000|2025-02-13 14:33:30|316.1|316|316.1|316|316.1|316|316.1|316|428
1739457230000|2025-02-13 14:33:50|316.3|316.2|316.4|316.2|316.4|316.2|316.3|316.2|627
1739457240000|2025-02-13 14:34:00|||||||||1980
1739457270000|2025-02-13 14:34:30|316.8|316.3|316.8|316.6|316.8|316.6|316.8|316.3|248
1739457360000|2025-02-13 14:36:00|||||||||903
1739457380000|2025-02-13 14:36:20|||||||||52
1739457400000|2025-02-13 14:36:40|316.9|316.7|316.9|316.7|316.9|316.7|316.9|316.7|1594
1739457410000|2025-02-13 14:36:50|317.4|317.1|317.4|317.1|317.4|317.1|317.4|317.1|626
1739457420000|2025-02-13 14:37:00||316.9||317.1||317.1||316.9|0
1739457460000|2025-02-13 14:37:40|317.6|317.5|317.6|317.3|317.6|317.5|317.6|317.2|1059
1739457470000|2025-02-13 14:37:50||317.2||317.3||317.3||317.2|0
1739457480000|2025-02-13 14:38:00|317.9|317.5|317.9|317.5|317.9|317.5|317.9|317.5|311
1739457500000|2025-02-13 14:38:20|318.1|317.6|318.1|317.7|318.1|317.7|318.1|317.6|144
1739457510000|2025-02-13 14:38:30|318.2||318.2||318.2||318.2||46882
1739457530000|2025-02-13 14:38:50|317.9|317.6|318.4|318|318.4|318|317.9|317.6|667
1739457540000|2025-02-13 14:39:00|318.5|318.2|318.5|318.2|318.5|318.2|318.5|318.2|1282
1739457660000|2025-02-13 14:41:00|317.7|317.4|317.9|317.4|317.9|317.4|317.5|317.3|6537
1739457670000|2025-02-13 14:41:10|317.8||317.8||317.8||317.8||0
1739457690000|2025-02-13 14:41:30|317.7||317.6||317.7||317.6||0
1739457700000|2025-02-13 14:41:40|317.5|317.2|317.3|317.2|317.5|317.2|317.3|317.2|109
1739457720000|2025-02-13 14:42:00|317.1|317|317.1|316.8|317.1|317|317.1|316.8|620
1739457780000|2025-02-13 14:43:00|||||||||1456
1739457820000|2025-02-13 14:43:40|317.5|317.4|317.7|317.4|317.7|317.4|317.5|317.4|1212
1739457840000|2025-02-13 14:44:00|317.6|317.3|317.5|317.3|317.6|317.3|317.5|317.3|274
1739457890000|2025-02-13 14:44:50|317.3|317.1|317.3|317.1|317.3|317.1|317.3|317.1|352
1739457910000|2025-02-13 14:45:10||317||316.9||317||316.9|0
1739457920000|2025-02-13 14:45:20|317.2|316.8|317.2|316.8|317.2|316.8|317.2|316.8|0
1739457930000|2025-02-13 14:45:30|||||||||24
1739457970000|2025-02-13 14:46:10|||||||||7
1739458070000|2025-02-13 14:47:50|||||||||662
1739458150000|2025-02-13 14:49:10|317.1||317.1||317.1||317.1||278
1739458160000|2025-02-13 14:49:20||316.9||316.9||316.9||316.9|33
1739458240000|2025-02-13 14:50:40|317.2|317|317.2|317|317.2|317|317.2|317|407
1739458270000|2025-02-13 14:51:10|317.1|316.9|317.1|316.9|317.1|316.9|317.1|316.9|775
1739458280000|2025-02-13 14:51:20|317|316.8|317|316.8|317|316.8|317|316.8|65
1739458330000|2025-02-13 14:52:10|317.1||317.1||317.1||317.1||0
1739458350000|2025-02-13 14:52:30|||||||||235
1739458410000|2025-02-13 14:53:30||316.9||316.9||316.9||316.9|0
1739458450000|2025-02-13 14:54:10|||||||||235
1739458460000|2025-02-13 14:54:20|||||||||191
1739458470000|2025-02-13 14:54:30|||||||||56
1739458500000|2025-02-13 14:55:00|||||||||178
1739458520000|2025-02-13 14:55:20|317|316.8|317|316.8|317|316.8|317|316.8|1798
1739458530000|2025-02-13 14:55:30|||||||||62
1739458600000|2025-02-13 14:56:40|||||||||110
1739458610000|2025-02-13 14:56:50|316.8|316.5|316.8|316.5|316.8|316.5|316.8|316.5|548
1739458640000|2025-02-13 14:57:20|||||||||224
1739458660000|2025-02-13 14:57:40|316.7|316.2|316.3|316|316.7|316.3|316.3|316|2451
1739458670000|2025-02-13 14:57:50|316.2|315.8|316.2|315.8|316.2|315.8|316.2|315.8|612
1739458700000|2025-02-13 14:58:20|316.1||316||316.1||316||64
1739458720000|2025-02-13 14:58:40|315.9|315.6|315.9|315.6|315.9|315.6|315.9|315.6|13
1739458730000|2025-02-13 14:58:50||315.4||315.6||315.6||315.4|378
1739458750000|2025-02-13 14:59:10||315.4||315.4||315.4||315.4|167
1739458770000|2025-02-13 14:59:30|316.3|315.7|316.3|315.7|316.3|315.7|316.3|315.7|705
1739458780000|2025-02-13 14:59:40||316||316||316||316|0
1739458800000|2025-02-13 15:00:00|||||||||479
1739458820000|2025-02-13 15:00:20|316.4|316.3|316.5|316.3|316.5|316.3|316.4|316.3|895
1739458850000|2025-02-13 15:00:50||316.1||316.1||316.1||316.1|14
1739458860000|2025-02-13 15:01:00||316||316||316||316|0
1739458880000|2025-02-13 15:01:20|||||||||6
1739458890000|2025-02-13 15:01:30||316.1||316.1||316.1||316.1|0
1739458910000|2025-02-13 15:01:50||316.2||316.2||316.2||316.2|0
1739458960000|2025-02-13 15:02:40|317|316.3|317.3|316.9|317.3|316.9|317|316.3|562
1739458970000|2025-02-13 15:02:50|317.1|316.7|317.3|316.7|317.3|316.7|317.1|316.7|895
1739458980000|2025-02-13 15:03:00|317.2|316.6|317.3|316.7|317.3|316.7|317.1|316.6|253
1739458990000|2025-02-13 15:03:10||316.9||316.9||316.9||316.9|1560
1739459000000|2025-02-13 15:03:20|317.2|316.8|317|316.8|317.2|316.8|317|316.8|565
1739459020000|2025-02-13 15:03:40||316.7||316.5||316.7||316.5|261
1739459030000|2025-02-13 15:03:50|316.8|317.1|317.6|317.2|317.6|317.2|316.8|317.1|2205
1739459060000|2025-02-13 15:04:20|318.3|317.3|318.2|317.9|318.3|317.9|318.2|317.3|385
1739459090000|2025-02-13 15:04:50|318.3|318.3|318.7|318.4|318.9|318.5|318.3|318.3|1009
1739459100000|2025-02-13 15:05:00|318.6|318.3|318.7|318.3|318.7|318.3|318.6|318.3|309
1739459120000|2025-02-13 15:05:20|318.8||318.7||318.8||318.7||0
1739459180000|2025-02-13 15:06:20||318.4||318.4||318.4||318.4|515
1739459190000|2025-02-13 15:06:30|318.5|318.3|318.5|318.3|318.5|318.3|318.5|318.3|270
1739459200000|2025-02-13 15:06:40|318.2|318.1|318.2|318.1|318.2|318.1|318.2|318.1|376
1739459210000|2025-02-13 15:06:50|318.1|317.7|318.1|317.7|318.1|317.7|318.1|317.7|228
1739459290000|2025-02-13 15:08:10||317.8||317.7||317.8||317.7|27
1739459330000|2025-02-13 15:08:50|318.7|318.4|318.7|318.4|318.7|318.4|318.7|318.4|559
1739459340000|2025-02-13 15:09:00|318.8||318.7||318.8||318.7||0
1739459400000|2025-02-13 15:10:00|318.8|318.5|318.7|318.5|318.8|318.7|318.7|318.5|490
1739459440000|2025-02-13 15:10:40|||||||||71
1739459450000|2025-02-13 15:10:50|318.6|318.4|318.6|318.4|318.6|318.4|318.6|318.4|65
1739459460000|2025-02-13 15:11:00||318.3||318.3||318.3||318.3|0
1739459500000|2025-02-13 15:11:40|||||||||212
1739459580000|2025-02-13 15:13:00|||||||||89
1739459610000|2025-02-13 15:13:30||318.5||318.5||318.5||318.5|395
1739459620000|2025-02-13 15:13:40|318.7||318.7||318.7||318.7||321
1739459680000|2025-02-13 15:14:40||318.6||318.5||318.6||318.5|849
1739459710000|2025-02-13 15:15:10|318.8|318.7|318.8|318.7|318.8|318.7|318.8|318.7|324
1739459720000|2025-02-13 15:15:20|||||||||300
1739459730000|2025-02-13 15:15:30|318.9|318.8|319.6|318.9|319.6|318.9|318.9|318.8|1011
1739459740000|2025-02-13 15:15:40|319.2|318.8|318.9|318.6|319.2|318.8|318.9|318.6|2734
1739459750000|2025-02-13 15:15:50|318.6|318.4|318.6|318.4|318.6|318.4|318.6|318.4|1577
1739459780000|2025-02-13 15:16:20|318.5||318.5||318.5||318.5||1
1739459790000|2025-02-13 15:16:30|318.8|318.5|319|318.5|319|318.5|318.8|318.5|299
1739459800000|2025-02-13 15:16:40|318.9||318.9||318.9||318.9||0
1739459870000|2025-02-13 15:17:50|319||319||319||319||0
1739459910000|2025-02-13 15:18:30|||||||||2000
1739459940000|2025-02-13 15:19:00||318.6||318.6||318.6||318.6|0
1739460040000|2025-02-13 15:20:40||318.7||318.7||318.7||318.7|104
1739460070000|2025-02-13 15:21:10|||||||||67
1739460100000|2025-02-13 15:21:40|319.1|318.9|319.1|318.9|319.1|318.9|319.1|318.9|711
1739460120000|2025-02-13 15:22:00||319||318.9||319||318.9|2081
1739460130000|2025-02-13 15:22:10|319.2|319|319.8|319.3|319.8|319.3|319.2|319|880
1739460190000|2025-02-13 15:23:10||319.4||319.4||319.4||319.4|233
1739460210000|2025-02-13 15:23:30|||||||||683
1739460240000|2025-02-13 15:24:00|319.9|319.6|319.9|319.5|319.9|319.6|319.6|319.5|310
1739460290000|2025-02-13 15:24:50|319.7||319.7||319.7||319.7||316
1739460300000|2025-02-13 15:25:00|||||||||91
1739460320000|2025-02-13 15:25:20|319.6|319.3|319.6|319.4|319.6|319.4|319.6|319.3|42
1739460340000|2025-02-13 15:25:40|318.9|318.5|318.9|318.7|318.9|318.7|318.9|318.4|2340
1739460350000|2025-02-13 15:25:50|319.1||319.1||319.1||319.1||229
1739460370000|2025-02-13 15:26:10|||||||||26
1739460400000|2025-02-13 15:26:40|319||319||319||319||1239
1739460480000|2025-02-13 15:28:00|||||||||622
1739460570000|2025-02-13 15:29:30|||||||||1800
1739460660000|2025-02-13 15:31:00|||||||||5
1739460680000|2025-02-13 15:31:20|||||||||2
1739460690000|2025-02-13 15:31:30|319.1|318.9|319.1|318.9|319.1|318.9|319.1|318.9|539
1739460710000|2025-02-13 15:31:50|319||319||319||319||28
1739460720000|2025-02-13 15:32:00|319.1|319|319.1|318.9|319.1|319|319.1|318.9|133
1739460820000|2025-02-13 15:33:40|319.3|319.1|319.3|319.1|319.3|319.1|319.3|319.1|613
1739460850000|2025-02-13 15:34:10|||||||||1602
1739460940000|2025-02-13 15:35:40|||||||||952
1739460960000|2025-02-13 15:36:00|319.4||319.4||319.4||319.4||355
1739460990000|2025-02-13 15:36:30|||||||||32243
1739461000000|2025-02-13 15:36:40|319.2|318.9|319.2|318.9|319.2|318.9|319.2|318.9|666
1739461010000|2025-02-13 15:36:50|319.1||319.1||319.1||319.1||0
1739461070000|2025-02-13 15:37:50|||||||||20
1739461080000|2025-02-13 15:38:00|||||||||21
1739461110000|2025-02-13 15:38:30|||||||||393
1739461140000|2025-02-13 15:39:00|||||||||352
1739461190000|2025-02-13 15:39:50|319|318.8|319|318.8|319|318.8|319|318.8|35
1739461210000|2025-02-13 15:40:10|319.1|318.9|319.2|318.9|319.2|319|319.1|318.9|709
1739461220000|2025-02-13 15:40:20||319||319||319||319|0
1739461270000|2025-02-13 15:41:10|319.1|318.8|319.1|318.8|319.1|318.8|319.1|318.8|554
1739461300000|2025-02-13 15:41:40|319||319.1||319.1||319||0
1739461370000|2025-02-13 15:42:50|||||||||85
1739461420000|2025-02-13 15:43:40|318.6|318.3|318.3|318|318.6|318.3|318.3|318|2226
1739461440000|2025-02-13 15:44:00|318.2||318.2||318.2||318.2||0
1739461500000|2025-02-13 15:45:00|||||||||112
1739461510000|2025-02-13 15:45:10|318.5|318.2|318.4|318.1|318.5|318.2|318.4|318.1|334
1739461570000|2025-02-13 15:46:10|318.2|318|318.2|318|318.2|318|318.2|318|321
1739461580000|2025-02-13 15:46:20|318.1|317.9|318.1|317.9|318.1|317.9|318.1|317.9|731
1739461590000|2025-02-13 15:46:30|318|317.8|318|317.8|318|317.8|318|317.8|863
1739461610000|2025-02-13 15:46:50||317.6||317.6||317.6||317.6|0
1739461690000|2025-02-13 15:48:10||317.7||317.7||317.7||317.7|73
1739461710000|2025-02-13 15:48:30||317.6||317.6||317.6||317.6|0
1739461820000|2025-02-13 15:50:20|318.1|317.8|318.1|317.8|318.1|317.8|318.1|317.8|332
1739461870000|2025-02-13 15:51:10|||||||||81
1739461900000|2025-02-13 15:51:40|||||||||1995
1739461910000|2025-02-13 15:51:50|318.2|317.9|318.4|318.1|318.4|318.1|318.2|317.9|318
1739461920000|2025-02-13 15:52:00|318.3|318|318.4|317.9|318.4|318|318.3|317.9|43
1739461930000|2025-02-13 15:52:10||318||318||318||318|0
1739461940000|2025-02-13 15:52:20|||||||||490
1739461950000|2025-02-13 15:52:30|318.3||318.3||318.3||318.3||70
1739461980000|2025-02-13 15:53:00||318.1||318.1||318.1||318.1|0
1739462030000|2025-02-13 15:53:50|318.5|318.2|318.5|318.2|318.5|318.2|318.5|318.1|312
1739462040000|2025-02-13 15:54:00|318.4|318.3|318.6|318.3|318.6|318.3|318.4|318.3|888
1739462090000|2025-02-13 15:54:50|318.4|318.4|318.5|318.2|318.5|318.4|318.4|318.2|663
1739462140000|2025-02-13 15:55:40|318.4||318.4||318.5||318.4||436
1739462150000|2025-02-13 15:55:50|318.3|318.1|318.4|318.1|318.4|318.1|318.3|318.1|573
1739462160000|2025-02-13 15:56:00|318.3||318.3||318.3||318.3||0
1739462170000|2025-02-13 15:56:10|318.5|318.2|318.5|318.2|318.5|318.2|318.5|318.2|793
1739462180000|2025-02-13 15:56:20|318.7|318.3|318.7|318.4|318.7|318.4|318.7|318.3|1300
1739462190000|2025-02-13 15:56:30|318.6|318.3|318.6|318.3|318.6|318.3|318.6|318.3|399
1739462200000|2025-02-13 15:56:40|318.5|318.2|318.6|318.2|318.6|318.2|318.5|318.2|615
1739462240000|2025-02-13 15:57:20||318.3||318.3||318.3||318.3|0
1739462270000|2025-02-13 15:57:50|||||||||180
1739462290000|2025-02-13 15:58:10|||||||||56
1739462310000|2025-02-13 15:58:30|||||||||1
1739462320000|2025-02-13 15:58:40|||||||||1000
1739462350000|2025-02-13 15:59:10|318.5|318.2|318.5|318.3|318.5|318.3|318.5|318.2|253
1739462370000|2025-02-13 15:59:30|||||||||259
1739462430000|2025-02-13 16:00:30|318.4|318.1|318.2|318|318.4|318.1|318.2|318|885
1739462440000|2025-02-13 16:00:40|318|317.9|318|317.9|318.1|317.9|318|317.9|616
1739462460000|2025-02-13 16:01:00|318.1|318|318.1|318|318.1|318|318.1|318|183
1739462470000|2025-02-13 16:01:10|318.3|318.2|318.3|318.1|318.3|318.2|318.3|318.1|500
1739462500000|2025-02-13 16:01:40||317.9||317.9||317.9||317.9|408
1739462530000|2025-02-13 16:02:10|318|318.1|318.4|318.1|318.4|318.1|318|318.1|539
1739462560000|2025-02-13 16:02:40||318.2||318.2||318.2||318.2|0
1739462600000|2025-02-13 16:03:20|||||||||1048
1739462620000|2025-02-13 16:03:40|||||||||200
1739462650000|2025-02-13 16:04:10|318.5|318.3|318.5|318.3|318.5|318.3|318.5|318.3|112
1739462660000|2025-02-13 16:04:20||318.2||318.2||318.2||318.2|0
1739462700000|2025-02-13 16:05:00||318.3||318.3||318.3||318.3|667
1739462710000|2025-02-13 16:05:10||318.2||318.2||318.2||318.2|0
1739462730000|2025-02-13 16:05:30||318.3||318.3||318.3||318.3|0
1739462740000|2025-02-13 16:05:40||318.2||318.2||318.2||318.2|504
1739462790000|2025-02-13 16:06:30||318.3||318.3||318.3||318.3|39
1739462850000|2025-02-13 16:07:30|318.4|318|318.3|318|318.4|318|318.3|317.9|74
1739462880000|2025-02-13 16:08:00|||||||||1610
1739462900000|2025-02-13 16:08:20|318.2|317.4|317.8|317.4|318.2|317.4|317.8|317.4|505
1739462910000|2025-02-13 16:08:30|317.6|317.3|317.7|317.5|317.7|317.5|317.6|317.2|181
1739462920000|2025-02-13 16:08:40||317.4||317.3||317.4||317.3|0
1739463030000|2025-02-13 16:10:30|317.5|317.2|317.5|317.2|317.5|317.2|317.5|317.2|203
1739463040000|2025-02-13 16:10:40|317.4|317.1|317.4|317|317.4|317.1|317.3|317|199
1739463080000|2025-02-13 16:11:20|317.3||317.3||317.3||317.3||0
1739463090000|2025-02-13 16:11:30|317.2|316.9|317.3|316.9|317.4|317|317.2|316.9|44
1739463150000|2025-02-13 16:12:30|317.2||317.2||317.2||317.2||0
1739463160000|2025-02-13 16:12:40|||||||||210
1739463280000|2025-02-13 16:14:40|317.6|317.4|317.7|317.4|317.7|317.4|317.5|317.3|257
1739463320000|2025-02-13 16:15:20|317.5|317.3|317.6|317.3|317.6|317.3|317.5|317.3|110
1739463340000|2025-02-13 16:15:40|317.4|317.2|317.5|317.1|317.5|317.2|317.4|317.1|0
1739463410000|2025-02-13 16:16:50|317.3|317|317.3|316.9|317.3|317|317.3|316.9|367
1739463440000|2025-02-13 16:17:20|317.2|316.8|317.2|316.8|317.2|316.8|317.2|316.8|0
1739463460000|2025-02-13 16:17:40|317.1|316.9|317.1|316.9|317.1|316.9|317.1|316.9|0
1739463470000|2025-02-13 16:17:50||316.8||316.8||316.8||316.8|0
1739463510000|2025-02-13 16:18:30||316.9||316.9||316.9||316.9|0
1739463530000|2025-02-13 16:18:50||316.8||316.8||316.8||316.8|0
1739463570000|2025-02-13 16:19:30|317.2|316.9|317.2|316.9|317.2|317|317.2|316.9|627
1739463600000|2025-02-13 16:20:00|317|316.7|317|316.7|317|316.7|317|316.7|203
1739463620000|2025-02-13 16:20:20|317.2|316.9|317.2|316.9|317.2|316.9|317.2|316.9|41
1739463770000|2025-02-13 16:22:50|317.3|317|317.4|317.1|317.4|317.1|317.3|317|257
1739463800000|2025-02-13 16:23:20|317.5|317.2|317.5|317.2|317.5|317.2|317.5|317.2|195
1739464040000|2025-02-13 16:27:20|318.1|317.6|318.1|317.6|318.1|317.6|318|317.6|163
1739464050000|2025-02-13 16:27:30|318||318||318||318||0
1739464070000|2025-02-13 16:27:50|318.1|317.7|318.1|317.8|318.1|317.8|318.1|317.7|36
1739464080000|2025-02-13 16:28:00|318.2|317.9|318.2|317.9|318.2|317.9|318.2|317.9|47
1739464170000|2025-02-13 16:29:30|318.1||318.1||318.1||318.1||478
1739464180000|2025-02-13 16:29:40|318.6|318|318.6|318.1|318.6|318.1|318.6|318|24
1739464190000|2025-02-13 16:29:50|318.7|318|318.8|318|318.8|318|318.7|318|2
1739779220000|2025-02-17 08:00:20|313.9|308.3|313.9|309.1|313.9|309.1|313.9|308.3|1827
1739779230000|2025-02-17 08:00:30|313.8|308.7|313.6|309.1|313.8|309.1|313.6|308.7|196
1739779240000|2025-02-17 08:00:40|313.5||313.4||313.5||313.4||0
1739779250000|2025-02-17 08:00:50||309.2||309.6||309.6||309|0
1739779260000|2025-02-17 08:01:00|313.7|309.7|313.7|312.2|313.7|312.2|313.7|309.7|65
1739779310000|2025-02-17 08:01:50|314.1|313|314.1|313|314.1|313.1|314.1|313|114
1739779330000|2025-02-17 08:02:10|||||||||3625
1739779400000|2025-02-17 08:03:20|||||||||185
1739779420000|2025-02-17 08:03:40|||||||||315
1739779430000|2025-02-17 08:03:50|||||||||5
1739779440000|2025-02-17 08:04:00|||||||||18
1739779450000|2025-02-17 08:04:10|||||||||2
1739779550000|2025-02-17 08:05:50||312.6||312.6||312.6||312.6|0
1739779560000|2025-02-17 08:06:00|314||313.7||314||313.7||0
1739779570000|2025-02-17 08:06:10|313.6||313.5||313.6||313.5||0
1739779580000|2025-02-17 08:06:20|313.4||313.4||313.4||313.4||0
1739779590000|2025-02-17 08:06:30|313.5||313.5||313.5||313.5||0
1739779650000|2025-02-17 08:07:30|313.6||313.6||313.6||313.6||0
1739779680000|2025-02-17 08:08:00|||||||||500
1739779700000|2025-02-17 08:08:20|313.5||313.5||313.5||313.5||0
1739779710000|2025-02-17 08:08:30|313.6||313.6||313.6||313.6||7
1739779760000|2025-02-17 08:09:20|||||||||3
1739779770000|2025-02-17 08:09:30|||||||||12
1739779780000|2025-02-17 08:09:40|313.4||313.4||313.4||313.4||3
1739779790000|2025-02-17 08:09:50|||||||||2
1739779830000|2025-02-17 08:10:30|||||||||26
1739779840000|2025-02-17 08:10:40|||||||||379
1739779850000|2025-02-17 08:10:50|||||||||6
1739780040000|2025-02-17 08:14:00|313.3||313.3||313.3||313.3||156
1739780240000|2025-02-17 08:17:20|||||||||1574
1739780250000|2025-02-17 08:17:30|||||||||284
1739780270000|2025-02-17 08:17:50|||||||||488
1739780280000|2025-02-17 08:18:00|313.4||313.4||313.4||313.4||0
1739780380000|2025-02-17 08:19:40|312.7|311.7|312.7|311.7|312.7|311.7|312.7|311.7|277
1739780420000|2025-02-17 08:20:20|||||||||3000
1739780430000|2025-02-17 08:20:30|||||||||63
1739780490000|2025-02-17 08:21:30|313.4|312.7|313.4|312.7|313.4|312.7|313.4|312.7|944
1739780550000|2025-02-17 08:22:30|314|313|314|313.3|314|313.3|314|313|591
1739780640000|2025-02-17 08:24:00|313.5|312.8|313.5|312.8|313.5|312.8|313.5|312.8|93
1739780810000|2025-02-17 08:26:50|||||||||1
1739780980000|2025-02-17 08:29:40|313.4||313.4||313.4||313.4||0
1739781000000|2025-02-17 08:30:00|313.5|312.7|313.2|312.7|313.5|312.7|313.2|312.7|669
1739781010000|2025-02-17 08:30:10|313.1||313.1||313.1||313.1||0
1739781020000|2025-02-17 08:30:20|313|312.4|312.9|312.4|313|312.4|312.9|312.4|157
1739781070000|2025-02-17 08:31:10|||||||||7
1739781090000|2025-02-17 08:31:30|313|313.2|313.6|313.2|313.6|313.2|313|313.2|238
1739781100000|2025-02-17 08:31:40||313.1||313.1||313.1||313.1|0
1739781150000|2025-02-17 08:32:30|313.7|313.3|313.7|313.3|313.7|313.3|313.7|313.3|79
1739781190000|2025-02-17 08:33:10|||||||||1
1739781210000|2025-02-17 08:33:30|313.8|313.6|313.9|313.6|313.9|313.6|313.8|313.6|118
1739781230000|2025-02-17 08:33:50|314|313.7|314|313.8|314|313.8|314|313.7|16
1739781240000|2025-02-17 08:34:00|314.1|314|314.7|314|314.8|314|314.1|314|255
1739781250000|2025-02-17 08:34:10|314.6||314.6||314.6||314.6||0
1739781260000|2025-02-17 08:34:20|314.7||314.6||314.7||314.6||0
1739781290000|2025-02-17 08:34:50|314.7||314.6||314.7||314.6||0
1739781300000|2025-02-17 08:35:00|314.7||314.7||314.7||314.7||0
1739781310000|2025-02-17 08:35:10|||||||||4
1739781420000|2025-02-17 08:37:00|315|314.1|315|314.5|315|314.5|315|314.1|242
1739781480000|2025-02-17 08:38:00|314.5|314|314.5|314|314.5|314|314.5|314|1
1739781490000|2025-02-17 08:38:10|||||||||1
1739781520000|2025-02-17 08:38:40|||||||||316
1739781560000|2025-02-17 08:39:20||314.1||314||314.1||314|631
1739781570000|2025-02-17 08:39:30|314.6|314.1|314.6|314.1|314.6|314.1|314.6|314.1|5
1739781610000|2025-02-17 08:40:10||314||314||314||314|0
1739781660000|2025-02-17 08:41:00|||||||||6
1739781850000|2025-02-17 08:44:10|314.8|314.1|314.8|314.3|314.8|314.3|314.8|314.1|22
1739781860000|2025-02-17 08:44:20|314.7|314|314.6|314|314.7|314|314.6|314|612
1739781870000|2025-02-17 08:44:30|314.5|313.9|314.5|313.9|314.6|314|314.5|313.9|97
1739781880000|2025-02-17 08:44:40|314.6||314.6||314.6||314.6||0
1739781900000|2025-02-17 08:45:00|314.7||314.7||314.7||314.7||0
1739781920000|2025-02-17 08:45:20|314.6||314.6||314.6||314.6||0
1739781970000|2025-02-17 08:46:10|314.7||314.7||314.7||314.7||0
1739781990000|2025-02-17 08:46:30|314.6||314.6||314.6||314.6||0
1739782000000|2025-02-17 08:46:40|314.4||314.4||314.4||314.4||0
1739782020000|2025-02-17 08:47:00|313.9|313.5|313.9|313.5|313.9|313.5|313.9|313.5|380
1739782040000|2025-02-17 08:47:20|||||||||23
1739782100000|2025-02-17 08:48:20||313.6||313.5||313.6||313.5|46
1739782130000|2025-02-17 08:48:50|314|313.6|313.8|313.3|314|313.6|313.8|313.3|174
1739782250000|2025-02-17 08:50:50|313.7||313.8||313.8||313.7||68
1739782260000|2025-02-17 08:51:00|313.7|312.7|313.4|312.7|313.7|312.7|313.4|312.7|2
1739782270000|2025-02-17 08:51:10||312.8||312.8||312.8||312.8|0
1739782340000|2025-02-17 08:52:20|313.6|313.4|313.6|313.4|313.6|313.4|313.6|313.4|0
1739782350000|2025-02-17 08:52:30|313.5|313|313.5|312.9|313.5|313|313.5|312.9|549
1739782410000|2025-02-17 08:53:30||313||313||313||313|0
1739782430000|2025-02-17 08:53:50||312.9||312.9||312.9||312.9|0
1739782540000|2025-02-17 08:55:40|||||||||2762
1739782750000|2025-02-17 08:59:10|312.5|311.9|312.4|311.9|312.5|311.9|312.4|311.9|338
1739782760000|2025-02-17 08:59:20|312.3|311.5|312.2|311.5|312.3|311.5|312.2|311.5|306
1739782770000|2025-02-17 08:59:30||311.6||311.6||311.6||311.6|0
1739782840000|2025-02-17 09:00:40|312.1||312.2||312.2||312.1||35
1739782850000|2025-02-17 09:00:50||311.5||311.5||311.6||311.5|0
1739782860000|2025-02-17 09:01:00||311.6||311.6||311.6||311.5|0
1739782940000|2025-02-17 09:02:20||311.5||311.6||311.6||311.5|0
1739782950000|2025-02-17 09:02:30|312.1||312.1||312.1||312.1||10000
1739782970000|2025-02-17 09:02:50|312.2||312.2||312.2||312.2||0
1739782990000|2025-02-17 09:03:10|||||||||1500
1739783000000|2025-02-17 09:03:20||311.7||311.8||311.8||311.7|17
1739783050000|2025-02-17 09:04:10|||||||||1592
1739783070000|2025-02-17 09:04:30|311.5|311.2|311.5|311.2|311.5|311.2|311.5|311.2|1616
1739783080000|2025-02-17 09:04:40||311.1||311.1||311.1||311.1|36
1739783120000|2025-02-17 09:05:20|311.4|310.8|311.1|310.8|311.4|310.8|311.1|310.8|124
1739783130000|2025-02-17 09:05:30|311.3|310.7|311.1|310.7|311.3|310.7|311.1|310.7|549
1739783140000|2025-02-17 09:05:40|310.9|310.2|310.9|310.2|310.9|310.2|310.9|310.2|529
1739783220000|2025-02-17 09:07:00|||||||||1501
1739783270000|2025-02-17 09:07:50|||||||||159
1739783340000|2025-02-17 09:09:00|||||||||799
1739783390000|2025-02-17 09:09:50||310.3||310.3||310.3||310.3|0
1739783410000|2025-02-17 09:10:10||310.2||310.2||310.2||310.2|0
1739783420000|2025-02-17 09:10:20|310.8||310.8||310.8||310.8||0
1739783440000|2025-02-17 09:10:40|||||||||100
1739783450000|2025-02-17 09:10:50|310.7||310.7||310.7||310.7||1602
1739783550000|2025-02-17 09:12:30|||||||||7
1739783560000|2025-02-17 09:12:40|310.4|309.9|310.4|309.9|310.4|309.9|310.4|309.9|461
1739783610000|2025-02-17 09:13:30|310.1|309.8|310.1|309.8|310.1|309.8|310.1|309.8|590
1739783650000|2025-02-17 09:14:10|||||||||1604
1739783660000|2025-02-17 09:14:20||309.5||309.4||309.5||309.4|63
1739783670000|2025-02-17 09:14:30|310|309.3|310.1|309.6|310.1|309.6|310|309.3|90
1739783680000|2025-02-17 09:14:40|||||||||7
1739783690000|2025-02-17 09:14:50||309.5||309.5||309.5||309.5|0
1739783700000|2025-02-17 09:15:00||309.6||309.6||309.6||309.6|0
1739783710000|2025-02-17 09:15:10|310.3|309.7|310.3|309.7|310.3|309.7|310.3|309.7|96
1739783720000|2025-02-17 09:15:20||309.8||309.8||309.8||309.8|0
1739783780000|2025-02-17 09:16:20||309.7||309.5||309.7||309.5|0
1739783790000|2025-02-17 09:16:30|310.2|309.4|310.2|309.4|310.2|309.4|310.2|309.4|0
1739783820000|2025-02-17 09:17:00|310.1|309.3|310|309.3|310.1|309.3|310|309.3|0
1739783830000|2025-02-17 09:17:10|309.9||309.9||309.9||309.9||0
1739783860000|2025-02-17 09:17:40||309.2||309.2||309.2||309.2|1070
1739783940000|2025-02-17 09:19:00||309.1||309.1||309.1||309.1|0
1739783970000|2025-02-17 09:19:30|309.8|309|309.7|308.9|309.8|309|309.7|308.9|0
1739783990000|2025-02-17 09:19:50||308.8||308.8||308.8||308.8|0
1739784030000|2025-02-17 09:20:30||308.9||308.9||308.9||308.9|0
1739784090000|2025-02-17 09:21:30|||||||||1000
1739784120000|2025-02-17 09:22:00|||||||||319
1739784130000|2025-02-17 09:22:10||309||309||309||309|0
1739784190000|2025-02-17 09:23:10|310.3|309.9|310.3|309.9|310.3|309.9|310.3|309.9|627
1739784200000|2025-02-17 09:23:20|310.4|310|310.5|309.9|310.5|310|310.4|309.9|322
1739784210000|2025-02-17 09:23:30||310||310||310||309.9|0
1739784220000|2025-02-17 09:23:40||309.9||310||310||309.9|0
1739784230000|2025-02-17 09:23:50||309.9||309.9||309.9||309.9|0
1739784270000|2025-02-17 09:24:30||310||310||310||310|0
1739784290000|2025-02-17 09:24:50|310.6|310.3|310.6|310.3|310.6|310.3|310.6|310.3|447
1739784300000|2025-02-17 09:25:00|310.7||310.7||310.7||310.7||269
1739784360000|2025-02-17 09:26:00||310.4||310.4||310.4||310.4|0
1739784430000|2025-02-17 09:27:10|||||||||385
1739784470000|2025-02-17 09:27:50|310.6||310.7||310.7||310.6||101
1739784480000|2025-02-17 09:28:00|||||||||2000
1739784490000|2025-02-17 09:28:10|310.6||310.6||310.6||310.6||230
1739784510000|2025-02-17 09:28:30|310.5|310.2|310.6|310.2|310.6|310.2|310.5|310.2|109
1739784580000|2025-02-17 09:29:40|310.4|309.9|310.5|309.9|310.5|309.9|310.4|309.9|28
1739784610000|2025-02-17 09:30:10|310.4|309.8|310.2|309.8|310.4|309.8|310.2|309.8|1301
1739784620000|2025-02-17 09:30:20|310.1||310.1||310.1||310.1||59
1739784630000|2025-02-17 09:30:30|309.9|309.4|309.9|309.4|309.9|309.4|309.9|309.4|2
1739784660000|2025-02-17 09:31:00|||||||||339
1739784700000|2025-02-17 09:31:40|||||||||1603
1739784710000|2025-02-17 09:31:50|||||||||1606
1739784740000|2025-02-17 09:32:20||309.5||309.5||309.5||309.5|0
1739784790000|2025-02-17 09:33:10|310.1|309.7|310.1|309.5|310.1|309.7|310.1|309.5|31
1739784820000|2025-02-17 09:33:40||309.6||309.6||309.6||309.6|0
1739784830000|2025-02-17 09:33:50|310||310.1||310.1||310||0
1739784840000|2025-02-17 09:34:00|310||310||310||310||319
1739784890000|2025-02-17 09:34:50|309.8|309.5|309.8|309.5|309.8|309.5|309.8|309.5|8
1739784900000|2025-02-17 09:35:00|309.7|309.2|309.7|309.2|309.7|309.2|309.7|309.2|1500
1739784910000|2025-02-17 09:35:10|309.6|309.1|309.4|308.8|309.6|309.1|309.4|308.8|153
1739784930000|2025-02-17 09:35:30|309.5||309.4||309.5||309.4||0
1739784940000|2025-02-17 09:35:40||308.9||308.9||308.9||308.9|335
1739784950000|2025-02-17 09:35:50||308.8||308.8||308.8||308.8|0
1739785010000|2025-02-17 09:36:50|309.3||309.4||309.4||309.3||0
1739785020000|2025-02-17 09:37:00|309.3||309.3||309.4||309.3||961
1739785030000|2025-02-17 09:37:10|||||||||1444
1739785070000|2025-02-17 09:37:50|||||||||6
1739785180000|2025-02-17 09:39:40|||||||||134
1739785190000|2025-02-17 09:39:50|309.1||309.1||309.1||309.1||0
1739785200000|2025-02-17 09:40:00|309.3|308.9|309.3|309|309.3|309|309.1|308.9|44
1739785210000|2025-02-17 09:40:10|309.4|309.1|309.8|309.4|309.8|309.4|309.4|309|953
1739785220000|2025-02-17 09:40:20||309.3||309.3||309.3||309.3|0
1739785240000|2025-02-17 09:40:40|||||||||300
1739785280000|2025-02-17 09:41:20|309.7|309|309.7|309|309.7|309|309.7|309|219
1739785300000|2025-02-17 09:41:40|||||||||2248
1739785310000|2025-02-17 09:41:50|309.8|309.2|309.8|309.2|309.8|309.2|309.8|309.2|0
1739785370000|2025-02-17 09:42:50|309.7|309.1|309.7|309|309.7|309.1|309.7|309|1000
1739785390000|2025-02-17 09:43:10|309.8|309.2|309.8|309.2|309.8|309.2|309.8|309.2|0
1739785400000|2025-02-17 09:43:20||309||309.1||309.1||309|0
1739785410000|2025-02-17 09:43:30|309.7||309.7||309.7||309.7||0
1739785420000|2025-02-17 09:43:40||309||309||309||309|0
1739785430000|2025-02-17 09:43:50|||||||||19
1739785440000|2025-02-17 09:44:00|309.8|309.3|309.8|309.3|309.8|309.3|309.8|309.3|0
1739785510000|2025-02-17 09:45:10|309.7||309.8||309.8||309.7||12
1739785530000|2025-02-17 09:45:30|309.7||309.7||309.7||309.7||0
1739785550000|2025-02-17 09:45:50|309.6||309.5||309.6||309.5||68
1739785600000|2025-02-17 09:46:40|309.8|309.4|309.8|309.4|309.8|309.4|309.8|309.4|65
1739785720000|2025-02-17 09:48:40|309.6||309.6||309.6||309.6||0
1739785730000|2025-02-17 09:48:50|309.4|309.2|309.4|309.1|309.4|309.2|309.4|309.1|722
1739785740000|2025-02-17 09:49:00|||||||||344
1739785790000|2025-02-17 09:49:50|309.3|308.8|309.3|308.8|309.3|308.8|309.3|308.8|667
1739785820000|2025-02-17 09:50:20|309.2||309.2||309.2||309.2||0
1739785840000|2025-02-17 09:50:40|309.3||309.3||309.3||309.3||0
1739785920000|2025-02-17 09:52:00|||||||||68
1739785930000|2025-02-17 09:52:10|309.5|309.3|309.7|309.5|309.7|309.5|309.5|309.3|3097
1739785950000|2025-02-17 09:52:30|||||||||2
1739786150000|2025-02-17 09:55:50|||||||||500
1739786170000|2025-02-17 09:56:10|309.6||309.6||309.6||309.6||100
1739786200000|2025-02-17 09:56:40|||||||||64
1739786240000|2025-02-17 09:57:20|309.7||309.7||309.7||309.7||122
1739786310000|2025-02-17 09:58:30|||||||||1423
1739786340000|2025-02-17 09:59:00|||||||||347
1739786360000|2025-02-17 09:59:20|310|309.6|310|309.8|310|309.8|310|309.6|24
1739786370000|2025-02-17 09:59:30||309.6||309.3||309.6||309.3|858
1739786430000|2025-02-17 10:00:30|309.9|309.2|309.9|309.2|309.9|309.2|309.9|309.2|0
1739786450000|2025-02-17 10:00:50||309.1||309.1||309.1||309.1|0
1739786460000|2025-02-17 10:01:00||309||309||309||309|0
1739786470000|2025-02-17 10:01:10|309.8|308.9|309.7|308.9|309.8|308.9|309.7|308.9|0
1739786490000|2025-02-17 10:01:30|309.6|308.8|309.6|308.8|309.6|308.8|309.6|308.8|802
1739786500000|2025-02-17 10:01:40||308.9||308.8||308.9||308.8|0
1739786510000|2025-02-17 10:01:50||308.9||308.9||308.9||308.9|0
1739786530000|2025-02-17 10:02:10||308.8||308.8||308.8||308.8|0
1739786550000|2025-02-17 10:02:30|||||||||1
1739786580000|2025-02-17 10:03:00|309.5||309.5||309.5||309.5||600
1739786590000|2025-02-17 10:03:10|309.4|308.3|309.2|308.5|309.4|308.5|309|308.3|1291
1739786600000|2025-02-17 10:03:20|309.3|308.4|309.3|308.9|309.3|308.9|309.3|308.3|0
1739786610000|2025-02-17 10:03:30||308.8||308.8||308.8||308.8|0
1739786770000|2025-02-17 10:06:10|||||||||10
1739786800000|2025-02-17 10:06:40||308.9||308.8||308.9||308.8|0
1739786830000|2025-02-17 10:07:10||309.1||309.1||309.1||309.1|0
1739786860000|2025-02-17 10:07:40|309.4||309.4||309.4||309.4||454
1739786900000|2025-02-17 10:08:20|309.3||309.3||309.3||309.3||0
1739786910000|2025-02-17 10:08:30|309.4|308.8|309.2|308.8|309.4|308.8|309.2|308.8|341
1739786980000|2025-02-17 10:09:40|309.4|309|309.4|309|309.4|309|309.4|309|5
1739787120000|2025-02-17 10:12:00|||||||||4
1739787140000|2025-02-17 10:12:20|||||||||2644
1739787160000|2025-02-17 10:12:40|||||||||159
1739787170000|2025-02-17 10:12:50|||||||||3212
1739787190000|2025-02-17 10:13:10|309.8|309.4|309.7|309.4|309.8|309.4|309.7|309.4|108
1739787230000|2025-02-17 10:13:50|309.8|309.7|309.9|309.7|309.9|309.7|309.8|309.7|568
1739787240000|2025-02-17 10:14:00|310|309.9|310|309.9|310|309.9|310|309.9|387
1739787260000|2025-02-17 10:14:20||309.7||309.7||309.7||309.7|163
1739787350000|2025-02-17 10:15:50|309.9|309.1|309.7|309.1|309.9|309.1|309.7|309.1|683
1739787400000|2025-02-17 10:16:40|309.6||309.6||309.6||309.6||0
1739787440000|2025-02-17 10:17:20|||||||||20
1739787530000|2025-02-17 10:18:50|309.5||309.5||309.5||309.5||0
1739787560000|2025-02-17 10:19:20|||||||||160
1739787580000|2025-02-17 10:19:40|||||||||19
1739787600000|2025-02-17 10:20:00|309.2|308.8|309.2|308.8|309.2|308.8|309.2|308.8|1291
1739787610000|2025-02-17 10:20:10|309.1||309.1||309.1||309.1||0
1739787620000|2025-02-17 10:20:20|309.2|309|309.2|308.9|309.2|309|309.2|308.9|32
1739787630000|2025-02-17 10:20:30|309.5|309|309.5|309|309.5|309|309.5|309|132
1739787660000|2025-02-17 10:21:00||309.1||309.1||309.1||309.1|2
1739787700000|2025-02-17 10:21:40||309.3||309.3||309.3||309.3|566
1739787710000|2025-02-17 10:21:50|309.4|309|309.4|309|309.4|309|309.4|309|39
1739787820000|2025-02-17 10:23:40|||||||||802
1739787860000|2025-02-17 10:24:20|||||||||207
1739787890000|2025-02-17 10:24:50|||||||||80
1739787910000|2025-02-17 10:25:10|||||||||3290
1739788030000|2025-02-17 10:27:10|||||||||219
1739788050000|2025-02-17 10:27:30|309.2|308.4|309.1|308.6|309.2|308.6|309|308.4|923
1739788060000|2025-02-17 10:27:40||308.5||308.5||308.5||308.5|0
1739788070000|2025-02-17 10:27:50|||||||||2406
1739788120000|2025-02-17 10:28:40||308.6||308.6||308.6||308.6|32
1739788140000|2025-02-17 10:29:00||308.7||308.5||308.7||308.5|64
1739788150000|2025-02-17 10:29:10||308.6||308.7||308.7||308.6|0
1739788200000|2025-02-17 10:30:00|||||||||1285
1739788290000|2025-02-17 10:31:30|||||||||272
1739788330000|2025-02-17 10:32:10||308.8||308.8||308.8||308.8|0
1739788370000|2025-02-17 10:32:50||308.7||308.7||308.7||308.7|52
1739788390000|2025-02-17 10:33:10|||||||||498
1739788520000|2025-02-17 10:35:20|||||||||500
1739788540000|2025-02-17 10:35:40||308.8||308.9||308.9||308.8|0
1739788550000|2025-02-17 10:35:50|309.2|309|309.2|309|309.2|309|309.2|309|4
1739788570000|2025-02-17 10:36:10|309.4|309.1|309.3|309|309.4|309.1|309.3|309|145
1739788590000|2025-02-17 10:36:30|||||||||826
1739788600000|2025-02-17 10:36:40|309.1|308.7|308.9|308.7|309.1|308.7|308.9|308.7|101
1739788610000|2025-02-17 10:36:50|||||||||320
1739788630000|2025-02-17 10:37:10||308.5||308.6||308.6||308.5|214
1739788720000|2025-02-17 10:38:40|308.8|308.5|308.8|308.5|308.8|308.5|308.8|308.5|191
1739788730000|2025-02-17 10:38:50|308.9||308.9||308.9||308.9||0
1739788740000|2025-02-17 10:39:00|308.8||308.9||308.9||308.8||0
1739788760000|2025-02-17 10:39:20|308.8||308.8||308.8||308.8||0
1739788770000|2025-02-17 10:39:30|308.9||308.9||308.9||308.9||0
1739788830000|2025-02-17 10:40:30|||||||||3
1739788840000|2025-02-17 10:40:40|||||||||4
1739788850000|2025-02-17 10:40:50|308.8||308.8||308.8||308.8||0
1739788860000|2025-02-17 10:41:00|||||||||832
1739788900000|2025-02-17 10:41:40|||||||||226
1739788910000|2025-02-17 10:41:50|||||||||3
1739789050000|2025-02-17 10:44:10|308.7||308.7||308.7||308.7||2
1739789080000|2025-02-17 10:44:40|||||||||512
1739789230000|2025-02-17 10:47:10|308.6||308.7||308.7||308.6||805
1739789240000|2025-02-17 10:47:20|||||||||3262
1739789280000|2025-02-17 10:48:00|309.2|308.9|309.3|309.1|309.3|309.1|309.2|308.9|234
1739789340000|2025-02-17 10:49:00|309.2|308.8|309.3|308.8|309.3|308.9|309.1|308.8|445
1739789460000|2025-02-17 10:51:00|||||||||387
1739789470000|2025-02-17 10:51:10|309.2||309.2||309.2||309.2||0
1739789580000|2025-02-17 10:53:00|309||309||309||309||0
1739789590000|2025-02-17 10:53:10|308.9||308.9||308.9||308.9||0
1739789600000|2025-02-17 10:53:20|308.1|308.7|308.1|307.6|308.1|308.7|308.1|307.5|2053
1739789610000|2025-02-17 10:53:30|308|307.7|308|307.7|308|307.7|308|307.7|0
1739789620000|2025-02-17 10:53:40|308.1||308.1||308.1||308.1||0
1739789630000|2025-02-17 10:53:50|307.8|307.6|307.8|307.6|307.8|307.6|307.8|307.6|667
1739789640000|2025-02-17 10:54:00|308.1||307.8||308.1||307.8||0
1739789650000|2025-02-17 10:54:10|308.1|307.4|308.1|307.5|308.1|307.5|308.1|307.4|287
1739789660000|2025-02-17 10:54:20||307.6||307.6||307.6||307.6|0
1739789670000|2025-02-17 10:54:30||307.5||307.5||307.5||307.5|0
1739789680000|2025-02-17 10:54:40||307.6||307.6||307.6||307.6|0
1739789740000|2025-02-17 10:55:40|308.6|307.7|308.5|307.9|308.6|308.1|308.5|307.7|291
1739789750000|2025-02-17 10:55:50||308.1||308.1||308.1||308.1|0
1739789760000|2025-02-17 10:56:00|308.2|308|308.2|307.6|308.2|308|308.2|307.6|151
1739789790000|2025-02-17 10:56:30|308.1||308.1||308.1||308.1||0
1739789800000|2025-02-17 10:56:40|308.2||308.1||308.2||308.1||0
1739789830000|2025-02-17 10:57:10|||||||||130
1739789980000|2025-02-17 10:59:40|||||||||4
1739790010000|2025-02-17 11:00:10|308|307.1|307.7|307.1|308|307.1|307.7|307.1|4
1739790030000|2025-02-17 11:00:30|||||||||1
1739790070000|2025-02-17 11:01:10|||||||||1503
1739790090000|2025-02-17 11:01:30|307.6||307.6||307.6||307.6||0
1739790140000|2025-02-17 11:02:20|307.2|306.6|307.6|307.2|307.6|307.2|307.2|306.6|4515
1739790150000|2025-02-17 11:02:30|307.7|307.3|307.7|307.3|307.7|307.3|307.6|307.3|921
1739790160000|2025-02-17 11:02:40|307.5||307.5||307.5||307.5||0
1739790170000|2025-02-17 11:02:50||307.1||307.1||307.1||307.1|3
1739790280000|2025-02-17 11:04:40|||||||||645
1739790310000|2025-02-17 11:05:10||307.2||307.2||307.2||307.2|1617
1739790350000|2025-02-17 11:05:50|308|307.6|308|307.6|308|307.6|308|307.6|4841
1739790360000|2025-02-17 11:06:00|308.2|307.7|308.2|308|308.2|308|308.2|307.7|269
1739790400000|2025-02-17 11:06:40|||||||||4047
1739790450000|2025-02-17 11:07:30|307.8|307.6|307.8|307.6|307.8|307.6|307.8|307.6|605
1739790480000|2025-02-17 11:08:00|||||||||673
1739790500000|2025-02-17 11:08:20||307.4||307.4||307.4||307.4|1145
1739790600000|2025-02-17 11:10:00|307.7||307.7||307.7||307.7||20
1739790660000|2025-02-17 11:11:00|||||||||1287
1739790750000|2025-02-17 11:12:30|||||||||1500
1739790780000|2025-02-17 11:13:00|||||||||799
1739790790000|2025-02-17 11:13:10|||||||||645
1739790880000|2025-02-17 11:14:40||307.5||307.5||307.5||307.5|0
1739790910000|2025-02-17 11:15:10|||||||||26
1739790970000|2025-02-17 11:16:10|||||||||11
1739790990000|2025-02-17 11:16:30|307.9|307.7|307.9|307.7|307.9|307.7|307.9|307.7|51
1739791060000|2025-02-17 11:17:40|||||||||3226
1739791130000|2025-02-17 11:18:50|308.1|307.9|308.1|307.9|308.1|307.9|308.1|307.9|127
1739791140000|2025-02-17 11:19:00|308.2|308|308.2|308|308.2|308|308.2|308|64
1739791330000|2025-02-17 11:22:10|||||||||15
1739791360000|2025-02-17 11:22:40|308.3||308.4||308.4||308.3||181
1739791410000|2025-02-17 11:23:30|||||||||352
1739791420000|2025-02-17 11:23:40|308.3|307.7|308|307.7|308.3|307.7|308|307.7|6
1739791430000|2025-02-17 11:23:50|307.8|307.5|307.8|307.5|307.8|307.5|307.8|307.5|8
1739791450000|2025-02-17 11:24:10|308||308||308||308||969
1739791520000|2025-02-17 11:25:20|||||||||2500
1739791570000|2025-02-17 11:26:10|||||||||483
1739791580000|2025-02-17 11:26:20|||||||||642
1739791610000|2025-02-17 11:26:50|||||||||642
1739791630000|2025-02-17 11:27:10||307.6||307.6||307.6||307.6|323
1739791660000|2025-02-17 11:27:40|||||||||323
1739791690000|2025-02-17 11:28:10|308.1|307.5|308|307.5|308.1|307.5|308|307.5|128
1739791700000|2025-02-17 11:28:20|||||||||323
1739791770000|2025-02-17 11:29:30|||||||||1678
1739791880000|2025-02-17 11:31:20|||||||||323
1739791920000|2025-02-17 11:32:00|308.1|307.8|308.1|307.8|308.1|307.8|308.1|307.8|16
1739791930000|2025-02-17 11:32:10|308||308||308||308||37
1739792010000|2025-02-17 11:33:30|307.9|307.6|308|307.6|308|307.6|307.9|307.6|162
1739792020000|2025-02-17 11:33:40|307.7|307.5|307.7|307.4|307.7|307.5|307.7|307.4|319
1739792100000|2025-02-17 11:35:00|307.6|307.3|307.7|307.3|307.7|307.3|307.6|307.3|19
1739792310000|2025-02-17 11:38:30|||||||||365
1739792330000|2025-02-17 11:38:50|||||||||526
1739792460000|2025-02-17 11:41:00||307.4||307.4||307.4||307.4|0
1739792520000|2025-02-17 11:42:00|||||||||500
1739792540000|2025-02-17 11:42:20|||||||||2000
1739792580000|2025-02-17 11:43:00|||||||||2000
1739792620000|2025-02-17 11:43:40|307.8|307.5|307.8|307.4|307.8|307.5|307.8|307.4|20
1739792680000|2025-02-17 11:44:40||307.3||307.6||307.6||307.3|0
1739792720000|2025-02-17 11:45:20|||||||||3750
1739792820000|2025-02-17 11:47:00|307.9|307.8|307.9|307.8|307.9|307.8|307.9|307.8|63
1739792850000|2025-02-17 11:47:30||307.7||307.7||307.7||307.7|37
1739792880000|2025-02-17 11:48:00|||||||||3750
1739792960000|2025-02-17 11:49:20|||||||||3229
1739793000000|2025-02-17 11:50:00|308|307.8|308|307.8|308|307.8|308|307.8|1145
1739793010000|2025-02-17 11:50:10|308.1|307.9|308.2|308|308.2|308|308.1|307.9|275
1739793120000|2025-02-17 11:52:00|||||||||4
1739793240000|2025-02-17 11:54:00|||||||||600
1739793410000|2025-02-17 11:56:50||307.9||307.9||307.9||307.9|0
1739793420000|2025-02-17 11:57:00|||||||||4
1739793460000|2025-02-17 11:57:40|||||||||1
1739793500000|2025-02-17 11:58:20|||||||||5
1739793540000|2025-02-17 11:59:00|||||||||3
1739793560000|2025-02-17 11:59:20|308.3|308.1|308.3|307.9|308.3|308.1|308.3|307.9|211
1739793600000|2025-02-17 12:00:00|308.5|308|308.5|308|308.5|308.1|308.5|308|261
1739793650000|2025-02-17 12:00:50||308.3||308.3||308.3||308.3|0
1739793670000|2025-02-17 12:01:10|308.4|308.2|308.4|308.2|308.4|308.2|308.4|308.2|252
1739793720000|2025-02-17 12:02:00|308.3|308|308.2|307.9|308.3|308|308.2|307.9|15
1739793730000|2025-02-17 12:02:10|308.1||308.1||308.1||308.1||0
1739793760000|2025-02-17 12:02:40|308.2||308.2||308.2||308.2||44
1739793820000|2025-02-17 12:03:40|||||||||153
1739794030000|2025-02-17 12:07:10|||||||||1
1739794100000|2025-02-17 12:08:20|||||||||3240
1739794130000|2025-02-17 12:08:50|308.4|308.1|308.4|308|308.4|308.1|308.4|308|238
1739794150000|2025-02-17 12:09:10|||||||||80
1739794170000|2025-02-17 12:09:30|308.6|308.1|308.6|308.4|308.6|308.4|308.6|308.1|338
1739794240000|2025-02-17 12:10:40|||||||||364
1739794250000|2025-02-17 12:10:50|308.7|308.5|308.7|308.5|308.7|308.5|308.7|308.5|91
1739794260000|2025-02-17 12:11:00||308.6||308.6||308.6||308.6|0
1739794270000|2025-02-17 12:11:10|308.8|308.5|308.8|308.5|308.8|308.5|308.8|308.5|257
1739794380000|2025-02-17 12:13:00|||||||||667
1739794420000|2025-02-17 12:13:40|308.9|308.6|308.9|308.5|308.9|308.6|308.9|308.5|360
1739794430000|2025-02-17 12:13:50|||||||||77
1739794480000|2025-02-17 12:14:40|||||||||61
1739794490000|2025-02-17 12:14:50|309.1|308.7|309.2|308.9|309.2|308.9|309.1|308.7|379
1739794580000|2025-02-17 12:16:20|||||||||1000
1739794610000|2025-02-17 12:16:50|||||||||84
1739794790000|2025-02-17 12:19:50|||||||||2
1739794800000|2025-02-17 12:20:00|309.3|309|309.3|309|309.3|309|309.3|309|178
1739794860000|2025-02-17 12:21:00|309.4|309.1|309.4|309.1|309.4|309.1|309.4|309|28
1739794910000|2025-02-17 12:21:50||309.2||309.2||309.2||309.2|68
1739794960000|2025-02-17 12:22:40|309.3|309|309.3|309|309.3|309|309.3|309|144
1739794970000|2025-02-17 12:22:50|309.4||309.4||309.4||309.3||74
1739794980000|2025-02-17 12:23:00|309.3||309.3||309.3||309.3||33
1739795090000|2025-02-17 12:24:50|||||||||3214
1739795110000|2025-02-17 12:25:10|||||||||16499
1739795180000|2025-02-17 12:26:20|||||||||16499
1739795270000|2025-02-17 12:27:50|||||||||300
1739795320000|2025-02-17 12:28:40||309.1||309.1||309.1||309.1|61
1739795330000|2025-02-17 12:28:50|309.4|309.2|309.4|309.2|309.4|309.2|309.4|309.2|30
1739795410000|2025-02-17 12:30:10|||||||||146
1739795470000|2025-02-17 12:31:10|||||||||300
1739795490000|2025-02-17 12:31:30|||||||||300
1739795510000|2025-02-17 12:31:50||309.1||309.1||309.1||309.1|31
1739795540000|2025-02-17 12:32:20|309.6|309.3|310|309.7|310|309.7|309.6|309.3|941
1739795550000|2025-02-17 12:32:30||309.8||309.8||309.8||309.8|356
1739795580000|2025-02-17 12:33:00|310.1||310.1||310.1||310.1||250
1739795600000|2025-02-17 12:33:20|||||||||76
1739795610000|2025-02-17 12:33:30|||||||||369
1739795730000|2025-02-17 12:35:30|310.2|309.9|310.2|310.1|310.2|310.1|310.2|309.9|388
1739795760000|2025-02-17 12:36:00|310.3||310.3||310.3||310.3||23
1739795780000|2025-02-17 12:36:20||310.2||310.2||310.2||310.2|0
1739795790000|2025-02-17 12:36:30|310.4||310.4||310.4||310.4||38
1739795800000|2025-02-17 12:36:40|||||||||1215
1739795880000|2025-02-17 12:38:00|310.3|310.1|310.3|310.1|310.3|310.1|310.3|310.1|333
1739795890000|2025-02-17 12:38:10|310.2|310|310.2|310|310.2|310|310.2|310|49
1739795900000|2025-02-17 12:38:20|310.3||310.3||310.3||310.3||0
1739795990000|2025-02-17 12:39:50|||||||||45
1739796000000|2025-02-17 12:40:00|310.2|309.8|310.2|309.8|310.3|309.8|310.2|309.8|9
1739796020000|2025-02-17 12:40:20|||||||||305
1739796100000|2025-02-17 12:41:40|||||||||310
1739796190000|2025-02-17 12:43:10|||||||||310
1739796200000|2025-02-17 12:43:20|309.8|309.5|309.7|309.5|309.8|309.5|309.7|309.5|394
1739796230000|2025-02-17 12:43:50|309.8|309.2|309.7|309.2|309.8|309.2|309.7|309.2|4
1739796250000|2025-02-17 12:44:10||309.1||309.1||309.1||309.1|0
1739796280000|2025-02-17 12:44:40||309.2||309.2||309.2||309.2|0
1739796330000|2025-02-17 12:45:30|309.8||309.7||309.8||309.7||0
1739796340000|2025-02-17 12:45:40|||||||||24
1739796400000|2025-02-17 12:46:40|309.8|309.3|309.7|309.2|309.8|309.3|309.7|309.2|192
1739796480000|2025-02-17 12:48:00|||||||||3
1739796690000|2025-02-17 12:51:30|309.6||309.6||309.6||309.6||96
1739796750000|2025-02-17 12:52:30|309.5|309.1|309.5|309.1|309.5|309.1|309.5|309.1|106
1739796780000|2025-02-17 12:53:00|309.4||309.4||309.4||309.4||0
1739796820000|2025-02-17 12:53:40|||||||||1608
1739796910000|2025-02-17 12:55:10|||||||||667
1739796970000|2025-02-17 12:56:10||309.2||309.2||309.2||309.2|10
1739796980000|2025-02-17 12:56:20|309.5|309.3|309.5|309.3|309.5|309.3|309.5|309.3|43
1739797000000|2025-02-17 12:56:40|309.6|309.4|309.6|309.4|309.6|309.4|309.6|309.4|172
1739797180000|2025-02-17 12:59:40|||||||||3
1739797290000|2025-02-17 13:01:30|||||||||5
1739797300000|2025-02-17 13:01:40|309.8|309.6|309.8|309.6|309.8|309.6|309.8|309.6|27
1739797310000|2025-02-17 13:01:50|310|309.7|310|309.7|310|309.7|310|309.7|302
1739797340000|2025-02-17 13:02:20|||||||||2406
1739797500000|2025-02-17 13:05:00|309.8||309.9||310||309.8||812
1739797510000|2025-02-17 13:05:10||309.5||309.5||309.5||309.5|33
1739797610000|2025-02-17 13:06:50|||||||||667
1739797680000|2025-02-17 13:08:00|||||||||32
1739798110000|2025-02-17 13:15:10|309.8|309.8|310.3|309.8|310.3|309.8|309.8|309.8|100
1739798120000|2025-02-17 13:15:20|||||||||1
1739798130000|2025-02-17 13:15:30||309.9||309.9||309.9||309.9|0
1739798180000|2025-02-17 13:16:20|310.7|310.1|310.7|310.1|310.7|310.1|310.7|310.1|757
1739798190000|2025-02-17 13:16:30||310.2||310.2||310.2||310.2|0
1739798270000|2025-02-17 13:17:50|310.6||310.6||310.6||310.6||0
1739798360000|2025-02-17 13:19:20|310.5||310.5||310.5||310.5||0
1739798430000|2025-02-17 13:20:30|310.3|309.9|310|309.8|310.3|309.9|310|309.8|278
1739798440000|2025-02-17 13:20:40|310.1|309.7|309.7|309.2|310.1|309.7|309.7|309.2|288
1739798510000|2025-02-17 13:21:50|309.4|308.9|309.4|308.9|309.4|308.9|309.4|308.9|312
1739798530000|2025-02-17 13:22:10||308.8||308.8||308.8||308.8|0
1739798540000|2025-02-17 13:22:20||308.7||308.7||308.7||308.7|0
1739798550000|2025-02-17 13:22:30|||||||||372
1739798600000|2025-02-17 13:23:20||308.9||308.9||308.9||308.9|0
1739798610000|2025-02-17 13:23:30|||||||||3253
1739798650000|2025-02-17 13:24:10|309.5|309|309.6|309|309.6|309|309.5|309|0
1739798660000|2025-02-17 13:24:20|||||||||500
1739798680000|2025-02-17 13:24:40|309.7|309.1|309.7|309.1|309.7|309.1|309.7|309.1|0
1739798710000|2025-02-17 13:25:10|||||||||32500
1739798720000|2025-02-17 13:25:20|309.6|309|309.2|309|309.6|309|309.2|309|270
1739798740000|2025-02-17 13:25:40|309.3|309.1|309.5|309.2|309.5|309.2|309.3|309.1|66
1739798830000|2025-02-17 13:27:10|||||||||25
1739798880000|2025-02-17 13:28:00||309.3||309.3||309.3||309.3|0
1739798990000|2025-02-17 13:29:50|309.7|309.4|309.8|309.4|309.8|309.4|309.7|309.4|270
1739799100000|2025-02-17 13:31:40|309.5|309|309.5|309|309.5|309|309.5|309|69
1739799110000|2025-02-17 13:31:50|309.1|308.9|309|308.6|309.3|308.9|309|308.6|1062
1739799170000|2025-02-17 13:32:50||308.7||308.7||308.7||308.7|0
1739799180000|2025-02-17 13:33:00|309.1||309.1||309.1||309.1||0
1739799190000|2025-02-17 13:33:10|309||309||309||309||0
1739799260000|2025-02-17 13:34:20|308.7|308.3|308.7|308.3|308.7|308.3|308.7|308.3|83
1739799280000|2025-02-17 13:34:40|308.8||308.8||308.8||308.8||2600
1739799320000|2025-02-17 13:35:20|309.1|308.7|309|308.7|309.1|308.7|309|308.7|273
1739799390000|2025-02-17 13:36:30|||||||||375
1739799570000|2025-02-17 13:39:30|||||||||147
1739799680000|2025-02-17 13:41:20||308.9||308.9||308.9||308.9|0
1739799700000|2025-02-17 13:41:40||308.7||308.7||308.7||308.7|41
1739799730000|2025-02-17 13:42:10|||||||||555
1739799780000|2025-02-17 13:43:00||308.9||308.9||308.9||308.9|0
1739799790000|2025-02-17 13:43:10||308.7||308.7||308.7||308.7|0
1739799910000|2025-02-17 13:45:10|||||||||555
1739799920000|2025-02-17 13:45:20|308.7|308.5|308.7|308.5|308.7|308.5|308.7|308.5|957
1739799980000|2025-02-17 13:46:20|309.2|308.6|309.2|308.9|309.2|308.9|309.2|308.6|1942
1739799990000|2025-02-17 13:46:30|||||||||485
1739800000000|2025-02-17 13:46:40|310.4|309.9|310.4|310|310.4|310|310.4|309.9|73
1739800010000|2025-02-17 13:46:50|310.6|310.1|310.7|310.3|310.7|310.3|310.6|310|130
1739800020000|2025-02-17 13:47:00|310.8|310.4|311.6|311.1|311.6|311.1|310.8|310.4|1070
1739800030000|2025-02-17 13:47:10||311.2||311.2||311.2||311.2|0
1739800070000|2025-02-17 13:47:50|311.4|311.1|311.6|311.2|311.6|311.2|311.4|311.1|590
1739800120000|2025-02-17 13:48:40|311.5|311.1|311.4|311.1|311.5|311.1|311.4|311.1|1050
1739800130000|2025-02-17 13:48:50|311.3|310.6|311.2|310.6|311.3|310.7|311.1|310.6|2
1739800220000|2025-02-17 13:50:20|311.1||311.1||311.1||311.1||0
1739800240000|2025-02-17 13:50:40|311|310.1|310.7|310.1|311|310.3|310.7|310.1|57
1739800250000|2025-02-17 13:50:50|||||||||543
1739800270000|2025-02-17 13:51:10|310.6||310.7||310.7||310.6||0
1739800280000|2025-02-17 13:51:20|310.6||310.6||310.6||310.6||0
1739800520000|2025-02-17 13:55:20|310.4|310.2|310.5|310.2|310.5|310.2|310.4|310.2|58
1739800530000|2025-02-17 13:55:30||310.1||310.1||310.1||310.1|0
1739800540000|2025-02-17 13:55:40|310.4|310.2|310.5|310.1|310.5|310.2|310.4|310.1|394
1739800550000|2025-02-17 13:55:50|310.6|310.4|310.6|310.3|310.6|310.4|310.6|310.3|457
1739800610000|2025-02-17 13:56:50|||||||||35
1739800630000|2025-02-17 13:57:10|310.5|310.1|310.6|310.2|310.6|310.2|310.5|310.1|794
1739800730000|2025-02-17 13:58:50|310.4|310|310.4|310|310.4|310|310.4|310|25906
1739800740000|2025-02-17 13:59:00|310.8|310.3|310.8|310.3|310.9|310.3|310.8|310.3|25064
1739800770000|2025-02-17 13:59:30|310.7||310.7||310.7||310.7||0
1739800810000|2025-02-17 14:00:10|310.5|309.9|310.5|309.9|310.5|309.9|310.5|309.9|24
1739800820000|2025-02-17 14:00:20|310.1|309.4|310|309.3|310.1|309.4|310|309.3|257
1739800830000|2025-02-17 14:00:30|309.9|309.4|309.9|309.3|309.9|309.4|309.9|309.3|0
1739800880000|2025-02-17 14:01:20|310|309.4|310|309.4|310|309.5|310|309.4|0
1739800960000|2025-02-17 14:02:40||309.5||309.5||309.5||309.5|0
1739801020000|2025-02-17 14:03:40|||||||||126
1739801080000|2025-02-17 14:04:40||309.6||309.6||309.6||309.6|0
1739801110000|2025-02-17 14:05:10|||||||||399
1739801130000|2025-02-17 14:05:30||309.7||309.7||309.7||309.7|399
1739801160000|2025-02-17 14:06:00|309.9|309.6|310|309.6|310|309.6|309.9|309.6|645
1739801200000|2025-02-17 14:06:40|||||||||55
1739801220000|2025-02-17 14:07:00|309.9|309.5|309.8|309.5|309.9|309.5|309.8|309.5|266
1739801240000|2025-02-17 14:07:20|309.7|309.3|309.7|309.3|309.7|309.3|309.7|309.3|54
1739801270000|2025-02-17 14:07:50|||||||||30
1739801300000|2025-02-17 14:08:20||309.2||309.2||309.2||309.2|105
1739801320000|2025-02-17 14:08:40|||||||||510
1739801330000|2025-02-17 14:08:50|309.6||309.5||309.6||309.5||0
1739801340000|2025-02-17 14:09:00|||||||||163
1739801430000|2025-02-17 14:10:30||309.1||309.1||309.1||309.1|0
1739801450000|2025-02-17 14:10:50|||||||||1
1739801540000|2025-02-17 14:12:20|||||||||118
1739801680000|2025-02-17 14:14:40|||||||||1
1739801740000|2025-02-17 14:15:40|||||||||1
1739801750000|2025-02-17 14:15:50|309.6|309.2|309.6|309.2|309.6|309.3|309.6|309.2|15
1739801770000|2025-02-17 14:16:10|||||||||553
1739801800000|2025-02-17 14:16:40||309.3||309.3||309.3||309.3|0
1739801940000|2025-02-17 14:19:00|||||||||245
1739801960000|2025-02-17 14:19:20|309.5||309.5||309.5||309.5||38
1739801980000|2025-02-17 14:19:40|||||||||54
1739802030000|2025-02-17 14:20:30|309.6|309.5|309.6|309.5|309.6|309.5|309.6|309.5|575
1739802040000|2025-02-17 14:20:40|309.7|309.3|309.5|309.1|309.7|309.3|309.5|309.1|455
1739802060000|2025-02-17 14:21:00|||||||||31
1739802130000|2025-02-17 14:22:10|309.6|309.3|309.7|309.3|309.7|309.4|309.6|309.3|400
1739802160000|2025-02-17 14:22:40||309.2||309.2||309.2||309.2|0
1739802300000|2025-02-17 14:25:00|||||||||206
1739802370000|2025-02-17 14:26:10|||||||||30
1739802380000|2025-02-17 14:26:20||309.5||309.5||309.5||309.5|0
1739802400000|2025-02-17 14:26:40|||||||||14
1739802410000|2025-02-17 14:26:50|||||||||1218
1739802480000|2025-02-17 14:28:00|309.8|309.6|309.8|309.5|309.8|309.6|309.8|309.5|683
1739802490000|2025-02-17 14:28:10|309.9|309.6|309.9|309.6|309.9|309.6|309.9|309.5|741
1739802500000|2025-02-17 14:28:20|309.8|309.8|309.8|309.6|309.8|309.8|309.8|309.6|264
1739802510000|2025-02-17 14:28:30|309.9||309.9||309.9||309.9||0
1739802540000|2025-02-17 14:29:00||309.5||309.5||309.5||309.5|520
1739802570000|2025-02-17 14:29:30||309.8||309.5||309.8||309.5|825
1739802590000|2025-02-17 14:29:50||309.8||309.5||309.8||309.5|0
1739802600000|2025-02-17 14:30:00|309.8||309.9||309.9||309.8||60
1739802620000|2025-02-17 14:30:20|309.7|309.4|309.7|309.4|309.7|309.4|309.7|309.4|355
1739802670000|2025-02-17 14:31:10|309.5|309.1|309.5|309.4|309.5|309.4|309.5|309.1|323
1739802680000|2025-02-17 14:31:20||309.1||309.1||309.2||309.1|818
1739802700000|2025-02-17 14:31:40|||||||||104
1739802710000|2025-02-17 14:31:50|||||||||80
1739802730000|2025-02-17 14:32:10||309.2||309.2||309.2||309.2|322
1739802800000|2025-02-17 14:33:20|||||||||14
1739802850000|2025-02-17 14:34:10|||||||||29
1739802860000|2025-02-17 14:34:20|||||||||16
1739802870000|2025-02-17 14:34:30|309.3|309.3|309.7|309.5|309.7|309.5|309.3|309.3|1501
1739802910000|2025-02-17 14:35:10|||||||||31
1739802930000|2025-02-17 14:35:30|||||||||47
1739802950000|2025-02-17 14:35:50|||||||||3
1739802960000|2025-02-17 14:36:00|||||||||65
1739802980000|2025-02-17 14:36:20|309.8|309.7|309.8|309.7|309.8|309.7|309.8|309.7|123
1739802990000|2025-02-17 14:36:30||309.5||309.5||309.5||309.5|175
1739803170000|2025-02-17 14:39:30|309.9|309.8|309.6|309.4|309.9|309.8|309.6|309.4|768
1739803180000|2025-02-17 14:39:40|309.7|309.6|309.7|309.6|309.7|309.6|309.7|309.6|825
1739803200000|2025-02-17 14:40:00|||||||||2
1739803220000|2025-02-17 14:40:20|309.8||309.8||309.8||309.8||440
1739803230000|2025-02-17 14:40:30|||||||||175
1739803240000|2025-02-17 14:40:40||309.4||309.4||309.4||309.4|277
1739803250000|2025-02-17 14:40:50|309.9|309.6|309.9|309.6|309.9|309.6|309.9|309.6|141
1739803270000|2025-02-17 14:41:10|310.2|309.7|310.2|309.8|310.2|309.8|310.2|309.7|105
1739803370000|2025-02-17 14:42:50|310.1|309.9|310.1|309.8|310.1|309.9|310.1|309.8|825
1739803420000|2025-02-17 14:43:40||309.9||309.9||309.9||309.9|214
1739803440000|2025-02-17 14:44:00|310.3|310|310.3|310.1|310.3|310.1|310.3|310|378
1739803470000|2025-02-17 14:44:30|||||||||2
1739803510000|2025-02-17 14:45:10|||||||||611
1739803520000|2025-02-17 14:45:20|||||||||102
1739803530000|2025-02-17 14:45:30|310.2|309.9|310.2|309.8|310.2|309.9|310.1|309.8|54
1739803580000|2025-02-17 14:46:20|310|309.7|310.2|309.8|310.2|309.8|310|309.7|233
1739803650000|2025-02-17 14:47:30|310.3|310|310.3|310|310.3|310|310.3|310|610
1739803660000|2025-02-17 14:47:40|||||||||5000
1739803680000|2025-02-17 14:48:00||310.1||310.1||310.1||310.1|0
1739803710000|2025-02-17 14:48:30|310.4|310.2|310.4|310.2|310.4|310.2|310.4|310.2|574
1739803820000|2025-02-17 14:50:20|310.3|310.1|310.3|310.1|310.3|310.1|310.3|310.1|50
1739803830000|2025-02-17 14:50:30|310.4||310.4||310.4||310.4||161
1739803980000|2025-02-17 14:53:00|||||||||1
1739804070000|2025-02-17 14:54:30|310.6|310.5|310.4|310.1|310.6|310.5|310.4|310.1|206
1739804120000|2025-02-17 14:55:20|||||||||266
1739804220000|2025-02-17 14:57:00|310.5|310.3|310.5|310.3|310.5|310.3|310.5|310.3|202
1739804240000|2025-02-17 14:57:20|310.6|310.4|310.6|310.4|310.6|310.4|310.6|310.4|507
1739804260000|2025-02-17 14:57:40|||||||||100
1739804340000|2025-02-17 14:59:00|||||||||40
1739804370000|2025-02-17 14:59:30|||||||||1
1739804400000|2025-02-17 15:00:00|310.7|310.5|311.4|311|311.5|311.2|310.7|310.5|2014
1739804440000|2025-02-17 15:00:40|311.7|311.1|311.7|311.3|311.7|311.3|311.7|311.1|166
1739804460000|2025-02-17 15:01:00||311.4||311.3||311.4||311.3|42
1739804470000|2025-02-17 15:01:10||311.4||311.4||311.4||311.4|126
1739804480000|2025-02-17 15:01:20||311.5||311.6||311.6||311.5|31
1739804490000|2025-02-17 15:01:30|312||312.1||312.1||312||165
1739804520000|2025-02-17 15:02:00||311.7||311.7||311.7||311.7|0
1739804640000|2025-02-17 15:04:00|||||||||165
1739804660000|2025-02-17 15:04:20||311.8||311.8||311.8||311.8|667
1739804690000|2025-02-17 15:04:50|||||||||30
1739804700000|2025-02-17 15:05:00|312|311.7|311.8|311.5|312|311.7|311.8|311.5|1094
1739804720000|2025-02-17 15:05:20|||||||||1632
1739804730000|2025-02-17 15:05:30|311.6|311.2|311.5|311.2|311.6|311.2|311.5|311.2|225
1739804750000|2025-02-17 15:05:50|||||||||1500
1739804830000|2025-02-17 15:07:10|311.3|311|311.3|311|311.3|311|311.3|311|14
1739804840000|2025-02-17 15:07:20|311.4||311.4||311.4||311.4||0
1739804850000|2025-02-17 15:07:30|311.5|311.3|312.2|311.5|312.2|311.5|311.5|311.3|391
1739804860000|2025-02-17 15:07:40|312.1|311.4|312|311.4|312.1|311.4|312|311.4|0
1739804870000|2025-02-17 15:07:50|311.9|311.5|312|311.5|312|311.5|311.9|311.5|0
1739804880000|2025-02-17 15:08:00||311.4||311.4||311.4||311.4|0
1739804890000|2025-02-17 15:08:10|312.2|311.5|312.2|311.5|312.2|311.5|312.2|311.5|1297
1739804900000|2025-02-17 15:08:20|312.1||312.1||312.1||312.1||0
1739804930000|2025-02-17 15:08:50|||||||||73
1739805080000|2025-02-17 15:11:20|312||312||312||312||0
1739805120000|2025-02-17 15:12:00|311.6|311.3|311.7|311.2|311.7|311.3|311.6|311.2|201
1739805140000|2025-02-17 15:12:20|311.8||311.8||311.8||311.8||0
1739805160000|2025-02-17 15:12:40|||||||||2000
1739805220000|2025-02-17 15:13:40|311.9|311.3|311.9|311.3|311.9|311.3|311.9|311.3|0
1739805240000|2025-02-17 15:14:00|311.8||311.9||311.9||311.8||0
1739805270000|2025-02-17 15:14:30||311.4||311.4||311.4||311.4|0
1739805320000|2025-02-17 15:15:20|311.7||311.7||311.7||311.7||181
1739805350000|2025-02-17 15:15:50|||||||||75
1739805370000|2025-02-17 15:16:10|311.6|311.2|311.5|311.2|311.6|311.2|311.5|311.2|9
1739805420000|2025-02-17 15:17:00|311.3|311|311.4|311|311.4|311|311.3|311|24
1739805430000|2025-02-17 15:17:10|311.5||311.5||311.5||311.5||0
1739805440000|2025-02-17 15:17:20||311.1||311.1||311.1||311.1|0
1739805450000|2025-02-17 15:17:30|||||||||220
1739805490000|2025-02-17 15:18:10||311.2||311.2||311.2||311.2|0
1739805500000|2025-02-17 15:18:20|311.4|311.1|311.5|311.1|311.5|311.1|311.4|311.1|266
1739805530000|2025-02-17 15:18:50|311.7|311.4|311.7|311.5|311.7|311.5|311.7|311.4|47
1739805550000|2025-02-17 15:19:10|311.8|311.6|312.3|311.8|312.3|311.8|311.8|311.6|504
1739805570000|2025-02-17 15:19:30|312.1||312.1||312.1||312.1||0
1739805660000|2025-02-17 15:21:00|312|311.9|312|311.9|312|311.9|312|311.9|7
1739805670000|2025-02-17 15:21:10|312.4|312.1|312.2|312|312.4|312.1|312.2|312|1320
1739805680000|2025-02-17 15:21:20|||||||||242
1739805700000|2025-02-17 15:21:40|||||||||318
1739805710000|2025-02-17 15:21:50||311.9||311.9||311.9||311.9|0
1739805770000|2025-02-17 15:22:50|312.5|312|312.5|312.3|312.5|312.3|312.5|312|157
1739805780000|2025-02-17 15:23:00|313|312.5|312.6|312.4|313|312.5|312.6|312.4|791
1739805790000|2025-02-17 15:23:10|312.4|312.2|312.4|312.1|312.4|312.2|312.4|312.1|1955
1739805800000|2025-02-17 15:23:20|312.6||312.6||312.6||312.6||70
1739805860000|2025-02-17 15:24:20|||||||||28
1739805870000|2025-02-17 15:24:30||312.2||312.2||312.2||312.2|0
1739805880000|2025-02-17 15:24:40|||||||||28
1739805890000|2025-02-17 15:24:50|312.7|312.1|312.7|312.2|312.7|312.2|312.7|312.1|0
1739805900000|2025-02-17 15:25:00||312.1||312.1||312.1||312.1|0
1739805910000|2025-02-17 15:25:10||312.2||312.2||312.2||312.2|0
1739805930000|2025-02-17 15:25:30|312.6|312.1|312.6|312.2|312.6|312.2|312.6|312.1|0
1739805940000|2025-02-17 15:25:40||312.1||312.2||312.2||312.1|0
1739805950000|2025-02-17 15:25:50||312.1||312.1||312.1||312.1|19
1739805960000|2025-02-17 15:26:00||312.2||312.2||312.2||312.2|0
1739806040000|2025-02-17 15:27:20|||||||||958
1739806070000|2025-02-17 15:27:50|||||||||3
1739806110000|2025-02-17 15:28:30||312.3||312.3||312.3||312.2|0
1739806180000|2025-02-17 15:29:40|||||||||1608
1739806210000|2025-02-17 15:30:10|312.5|312|312.3|312|312.5|312|312.3|312|268
1739806240000|2025-02-17 15:30:40|312.2|311.9|312.2|311.9|312.2|311.9|312.2|311.9|245
1739806250000|2025-02-17 15:30:50|312.3|311.8|312.3|311.8|312.3|311.8|312.3|311.8|66
1739806260000|2025-02-17 15:31:00|312.2|311.7|312|311.7|312.2|311.7|312|311.7|13
1739806270000|2025-02-17 15:31:10|312.2||312.1||312.2||312.1||0
1739806300000|2025-02-17 15:31:40|312.2|312|312.2|312|312.2|312|312.2|312|749
1739806310000|2025-02-17 15:31:50|||||||||60
1739806320000|2025-02-17 15:32:00|312.1|311.9|312.3|311.8|312.3|311.9|312.1|311.8|163
1739806360000|2025-02-17 15:32:40|312.2||312.3||312.3||312.2||0
1739806380000|2025-02-17 15:33:00|||||||||1500
1739806400000|2025-02-17 15:33:20|312.2||312.3||312.3||312.2||0
1739806410000|2025-02-17 15:33:30|312.2||312.2||312.3||312.2||0
1739806420000|2025-02-17 15:33:40|312.3||312.3||312.3||312.3||0
1739806430000|2025-02-17 15:33:50||312.1||312.1||312.1||312.1|825
1739806440000|2025-02-17 15:34:00|312.2|311.8|312.2|311.8|312.2|311.8|312.2|311.8|140
1739806500000|2025-02-17 15:35:00|312.3|311.9|312.4|312.1|312.4|312.1|312.3|311.9|652
1739806540000|2025-02-17 15:35:40|312.1|311.8|312.1|311.8|312.1|311.8|312.1|311.8|979
1739806550000|2025-02-17 15:35:50|312.2||312.2||312.2||312.2||0
1739806590000|2025-02-17 15:36:30||311.9||312||312||311.9|891
1739806600000|2025-02-17 15:36:40|312.4|312.1|312.4|312|312.4|312.1|312.4|312|205
1739806610000|2025-02-17 15:36:50|312.5|312.1|312.5|312.2|312.5|312.2|312.5|312.1|167
1739806620000|2025-02-17 15:37:00||312.1||312.2||312.2||312.1|0
1739806640000|2025-02-17 15:37:20|||||||||5
1739806650000|2025-02-17 15:37:30|312.6||312.6||312.6||312.6||0
1739806700000|2025-02-17 15:38:20||312.3||312.4||312.4||312.3|0
1739806800000|2025-02-17 15:40:00|312.5|312.2|312.5|312.2|312.5|312.2|312.5|312.2|560
1739806830000|2025-02-17 15:40:30|||||||||294
1739806900000|2025-02-17 15:41:40||312.3||312.3||312.3||312.3|0
1739806980000|2025-02-17 15:43:00|312.7|312.6|312.7|312.6|312.7|312.6|312.7|312.6|242
1739806990000|2025-02-17 15:43:10||312.5||312.5||312.5||312.5|244
1739807010000|2025-02-17 15:43:30|312.6|312.3|312.6|312.3|312.6|312.3|312.6|312.3|179
1739807040000|2025-02-17 15:44:00|||||||||11
1739807100000|2025-02-17 15:45:00|312.8|312.4|313|312.7|313|312.7|312.8|312.4|792
1739807110000|2025-02-17 15:45:10||312.8||312.9||312.9||312.8|0
1739807200000|2025-02-17 15:46:40||312.8||312.8||312.8||312.8|355
1739807220000|2025-02-17 15:47:00|312.9|312.7|312.9|312.7|312.9|312.7|312.9|312.7|157
1739807340000|2025-02-17 15:49:00|313.2|312.9|313.2|312.9|313.2|312.9|313.2|312.9|120
1739807380000|2025-02-17 15:49:40||313||313||313||313|260
1739807420000|2025-02-17 15:50:20|313|312.7|313|312.7|313|312.7|313|312.7|1
1739807440000|2025-02-17 15:50:40|312.9||313||313||312.9||1
1739807450000|2025-02-17 15:50:50|312.9||313||313||312.9||968
1739807460000|2025-02-17 15:51:00|312.9||312.9||313||312.9||0
1739807470000|2025-02-17 15:51:10|312.8|312.6|312.8|312.7|312.8|312.7|312.8|312.6|176
1739807570000|2025-02-17 15:52:50|313|312.8|313|312.8|313|312.8|313|312.8|216
1739807600000|2025-02-17 15:53:20|||||||||22
1739807640000|2025-02-17 15:54:00|||||||||126
1739807660000|2025-02-17 15:54:20|313.5|313.1|313.5|313.1|313.5|313.1|313.5|313.1|169
1739807770000|2025-02-17 15:56:10|||||||||570
1739807890000|2025-02-17 15:58:10|313.3||313.3||313.3||313.3||230
1739807940000|2025-02-17 15:59:00|313.5|313.2|313.5|313.2|313.5|313.2|313.5|313.2|370
1739807950000|2025-02-17 15:59:10|||||||||801
1739808290000|2025-02-17 16:04:50|||||||||290
1739808420000|2025-02-17 16:07:00|313.3||313.3||313.3||313.3||1256
1739808450000|2025-02-17 16:07:30|313.2|313.1|313.2|313|313.2|313.1|313.2|313|790
1739808480000|2025-02-17 16:08:00|313.5|313.3|313.5|313.3|313.5|313.3|313.5|313.2|3512
1739808600000|2025-02-17 16:10:00|313.7|313.5|313.7|313.5|313.7|313.5|313.7|313.5|362
1739808610000|2025-02-17 16:10:10|313.8||313.8||313.8||313.8||175
1739808650000|2025-02-17 16:10:50|313.9|313.7|314.1|313.8|314.1|313.8|313.9|313.7|1329
1739808700000|2025-02-17 16:11:40|||||||||1
1739808720000|2025-02-17 16:12:00|314|313.3|313.9|313.3|314|313.3|313.9|313.3|36
1739808730000|2025-02-17 16:12:10|||||||||240
1739808740000|2025-02-17 16:12:20||313.8||313.6||313.8||313.6|598
1739808750000|2025-02-17 16:12:30|||||||||1
1739808760000|2025-02-17 16:12:40|||||||||233
1739808790000|2025-02-17 16:13:10|313.7|313.7|313.7|313.4|313.7|313.7|313.7|313.4|329
1739808870000|2025-02-17 16:14:30|313.6||313.6||313.6||313.6||0
1739808900000|2025-02-17 16:15:00|313.6|313.3|313.7|313.4|313.7|313.4|313.6|313.3|0
1739808920000|2025-02-17 16:15:20|313.6|313.3|313.6|313.3|313.7|313.4|313.6|313.3|0
1739808930000|2025-02-17 16:15:30|313.7|313.4|313.7|313.4|313.7|313.4|313.7|313.4|0
1739808940000|2025-02-17 16:15:40|313.6|313.3|313.6|313.3|313.7|313.4|313.6|313.3|0
1739808950000|2025-02-17 16:15:50|313.7|313.4|313.7|313.4|313.7|313.4|313.7|313.4|0
1739808960000|2025-02-17 16:16:00|313.6|313.3|313.7|313.4|313.7|313.4|313.6|313.3|0
1739808970000|2025-02-17 16:16:10|313.6|313.3|313.7|313.4|313.7|313.4|313.6|313.3|0
1739808980000|2025-02-17 16:16:20|313.6|313.3|314.1|313.7|314.1|313.7|313.6|313.3|825
1739809000000|2025-02-17 16:16:40|314|313.6|314|313.7|314.1|313.8|314|313.6|0
1739809010000|2025-02-17 16:16:50|314.1|313.8|314|313.7|314.1|313.8|314|313.7|0
1739809020000|2025-02-17 16:17:00|314.1|313.8|314|313.7|314.1|313.8|314|313.7|0
1739809050000|2025-02-17 16:17:30|314.1|313.8|314|313.7|314.1|313.8|314|313.7|0
1739809060000|2025-02-17 16:17:40|314.1|313.8|314.1|313.8|314.1|313.8|314|313.7|0
1739809070000|2025-02-17 16:17:50|314|313.7|314|313.7|314|313.7|314|313.7|0
1739809100000|2025-02-17 16:18:20|314.1|313.6|314|313.7|314.1|313.7|313.8|313.6|0
1739809110000|2025-02-17 16:18:30|313.9|313.6|313.9|313.6|313.9|313.6|313.9|313.6|0
1739809120000|2025-02-17 16:18:40|314|313.7|313.9|313.6|314|313.7|313.9|313.6|0
1739809130000|2025-02-17 16:18:50|314|313.7|314|313.7|314|313.7|314|313.7|0
1739809160000|2025-02-17 16:19:20|313.9|313.6|313.9|313.6|313.9|313.6|313.9|313.6|0
1739809170000|2025-02-17 16:19:30|314|313.7|313.2|312.7|314|313.7|313.2|312.7|38
1739809200000|2025-02-17 16:20:00|313.3|312.8|313.3|312.9|313.3|312.9|313.3|312.8|0
1739809210000|2025-02-17 16:20:10|313.2|312.8|313.3|312.9|313.3|312.9|313.2|312.8|0
1739809220000|2025-02-17 16:20:20|313.4|313|313.7|313.3|313.7|313.3|313.4|313|557
1739809240000|2025-02-17 16:20:40|313.6|313.2|313.6|313.2|313.6|313.2|313.6|313.2|0
1739809260000|2025-02-17 16:21:00|313.7|313.3|313.7|313.3|313.7|313.3|313.7|313.3|0
1739809280000|2025-02-17 16:21:20|313.6|313.2|313.6|313.2|313.6|313.2|313.6|313.2|0
1739809290000|2025-02-17 16:21:30|313.7|313.3|313.6|313.3|313.7|313.4|313.6|313.3|0
1739809300000|2025-02-17 16:21:40|313.7|313.4|313.6|313.3|313.7|313.4|313.6|313.3|0
1739809320000|2025-02-17 16:22:00|313.7|313.4|313.6|313.3|313.7|313.4|313.5|313.2|413
1739809340000|2025-02-17 16:22:20|313.5|313.2|313.5|313.2|313.5|313.2|313.5|313.2|0
1739809350000|2025-02-17 16:22:30|313.6|313.3|313.7|313.3|313.7|313.3|313.6|313.3|0
1739809360000|2025-02-17 16:22:40|313.6|313.2|313.7|313.3|313.7|313.3|313.6|313.2|0
1739809370000|2025-02-17 16:22:50|313.6|313.2|313.6|313.2|313.6|313.2|313.6|313.2|0
1739809390000|2025-02-17 16:23:10|313.7|313.3|313.7|313.3|313.7|313.3|313.7|313.3|0
1739809420000|2025-02-17 16:23:40|313.6|313.2|313.5|313.2|313.6|313.2|313.5|313.2|158
1739809440000|2025-02-17 16:24:00|313.4|313.1|313.4|313.1|313.5|313.2|313.4|313.1|0
1739809450000|2025-02-17 16:24:10|313.5|313.2|313.5|313.2|313.5|313.2|313.4|313.1|550
1739809460000|2025-02-17 16:24:20|313.4|313.1|313.7|313.3|313.7|313.3|313.4|313.1|196
1739809520000|2025-02-17 16:25:20|313.8|313.4|313.6|313.3|313.8|313.4|313.6|313.3|0
1739809560000|2025-02-17 16:26:00|313.7|313.4|313.6|313.3|313.7|313.4|313.6|313.3|0
1739809580000|2025-02-17 16:26:20|313.7|313.4|313.5|313.3|313.7|313.4|313.5|313.3|0
1739809590000|2025-02-17 16:26:30|313.4|313.2|313.3|312.9|313.5|313.3|313.2|312.8|1354
1739809630000|2025-02-17 16:27:10|313.2|312.8|313.2|312.8|313.2|312.8|313.2|312.8|0
1739809670000|2025-02-17 16:27:50||312.9||312.9||312.9||312.9|0
1739809680000|2025-02-17 16:28:00|313.1|312.8|313.1|312.8|313.2|312.9|313.1|312.8|0
1739809690000|2025-02-17 16:28:10|313.2|312.9|313.1|312.8|313.2|313|313|312.7|47
1739809700000|2025-02-17 16:28:20|313|312.7|313.1|312.8|313.2|312.9|313|312.7|33
1739809710000|2025-02-17 16:28:30|313.2|312.9|313.2|312.9|313.2|312.9|313.1|312.7|0
1739809720000|2025-02-17 16:28:40|313.1|312.8|313.2|312.9|313.2|312.9|313.1|312.8|0
1739809740000|2025-02-17 16:29:00|313.1|312.8|313.2|312.9|313.2|312.9|313.1|312.8|0
1739809760000|2025-02-17 16:29:20|313.1|312.8|313.1|312.8|313.1|312.8|313.1|312.8|0
1739809780000|2025-02-17 16:29:40|313.2|312.9|313.2|312.9|313.2|312.9|313.2|312.9|0
1739809790000|2025-02-17 16:29:50|313.1|312.8|312.6|311.9|313.2|312.9|312.5|311.8|1611
1740038420000|2025-02-20 08:00:20|300|298.9|300|298.9|300|298.9|300|298.9|19007
1740038430000|2025-02-20 08:00:30|302.5|299.4|302.5|299.4|302.5|299.4|302.5|299.4|198
1740038440000|2025-02-20 08:00:40|303.3|299.6|304.1|300.8|304.4|300.8|303.3|299.6|0
1740038450000|2025-02-20 08:00:50|304|300.7|303.7|300.7|304.1|300.7|303|300.7|0
1740038460000|2025-02-20 08:01:00|303.6||302.9||303.6||302.9||0
1740038470000|2025-02-20 08:01:10|302.6||302.7||302.7||302.6||0
1740038490000|2025-02-20 08:01:30|||||||||738
1740038500000|2025-02-20 08:01:40|||||||||14
1740038510000|2025-02-20 08:01:50|302.6||302.4||302.6||302.4||0
1740038520000|2025-02-20 08:02:00|||||||||354
1740038540000|2025-02-20 08:02:20|||||||||151
1740038550000|2025-02-20 08:02:30|302.2|302|302.2|300.7|302.2|302|302.2|300.7|287
1740038560000|2025-02-20 08:02:40|302.3||302.3||302.3||302.3||0
1740038570000|2025-02-20 08:02:50|302.1||302.1||302.1||302.1||0
1740038580000|2025-02-20 08:03:00|||||||||278
1740038640000|2025-02-20 08:04:00|301.9||301.9||301.9||301.9||307
1740038660000|2025-02-20 08:04:20|||||||||2
1740038680000|2025-02-20 08:04:40|||||||||658
1740038690000|2025-02-20 08:04:50|||||||||986
1740038750000|2025-02-20 08:05:50|||||||||1000
1740038770000|2025-02-20 08:06:10|301.8||301.7||301.8||301.7||1277
1740038780000|2025-02-20 08:06:20|301.6||301.6||301.6||301.6||0
1740038790000|2025-02-20 08:06:30|301.5||301.5||301.5||301.5||0
1740038820000|2025-02-20 08:07:00|301|300.1|300.5|300|301|300.1|300.5|300|3237
1740038830000|2025-02-20 08:07:10|300.8||300.8||300.8||300.8||0
1740038850000|2025-02-20 08:07:30|300.7|299|300.5|299|300.7|299|300.5|299|40
1740038870000|2025-02-20 08:07:50|300.3|298.7|300.3|298.8|300.3|298.8|300.3|298.7|165
1740038880000|2025-02-20 08:08:00|300.2|298.7|300.1|298.9|300.2|298.9|300.1|298.7|33
1740038890000|2025-02-20 08:08:10|301.3|299|301.3|300.1|301.3|300.1|301.3|299|309
1740038910000|2025-02-20 08:08:30|||||||||427
1740038920000|2025-02-20 08:08:40|||||||||659
1740038930000|2025-02-20 08:08:50|||||||||2
1740038950000|2025-02-20 08:09:10|||||||||909
1740038970000|2025-02-20 08:09:30|||||||||2
1740038980000|2025-02-20 08:09:40||300.2||300.2||300.2||300.2|0
1740038990000|2025-02-20 08:09:50||300.3||300.3||300.3||300.3|1
1740039010000|2025-02-20 08:10:10|303.1|301.8|302.9|301.7|303.1|301.8|302.9|301.7|143
1740039020000|2025-02-20 08:10:20|302.8|302.3|303.3|302.3|303.4|302.3|302.8|302.3|880
1740039030000|2025-02-20 08:10:30|303.4||303.5||303.5||303.4||0
1740039040000|2025-02-20 08:10:40|302.6|301.7|302.5|301.6|302.6|301.7|302.4|301.6|118
1740039050000|2025-02-20 08:10:50|302.4||302.5||302.5||302.3||0
1740039060000|2025-02-20 08:11:00|302.4||302.4||302.7||302.4||0
1740039070000|2025-02-20 08:11:10|302.5||302.6||302.8||302.5||0
1740039080000|2025-02-20 08:11:20|302.4||302.7||302.7||302.4||0
1740039100000|2025-02-20 08:11:40|302.4||302.5||302.5||302.4||92
1740039160000|2025-02-20 08:12:40|302.1|301.5|302.2|301.5|302.2|301.5|302.1|301.5|10
1740039240000|2025-02-20 08:14:00|301.9|301.3|301.9|301.3|301.9|301.3|301.9|301.3|1115
1740039250000|2025-02-20 08:14:10|302||302||302||302||0
1740039260000|2025-02-20 08:14:20||301.2||301.2||301.2||301.2|0
1740039290000|2025-02-20 08:14:50|302.2|301.7|302.2|301.5|302.2|301.7|302.2|301.5|786
1740039300000|2025-02-20 08:15:00||301.4||301.4||301.4||301.4|0
1740039310000|2025-02-20 08:15:10|301.5|301.2|301.4|300.9|301.5|301.2|301.3|300.9|631
1740039320000|2025-02-20 08:15:20|301.3||301.4||301.4||301.3||0
1740039330000|2025-02-20 08:15:30|301.2|300.4|301.2|300.3|301.2|300.4|301.2|300.3|241
1740039340000|2025-02-20 08:15:40|||||||||1500
1740039370000|2025-02-20 08:16:10|301.1|300.2|301|300.2|301.1|300.2|301|300.2|0
1740039430000|2025-02-20 08:17:10|300.9||300.9||300.9||300.9||0
1740039450000|2025-02-20 08:17:30|||||||||10000
1740039490000|2025-02-20 08:18:10|301|300.3|301|300.3|301|300.3|301|300.3|313
1740039500000|2025-02-20 08:18:20|301.5|300.8|301.5|300.8|301.5|300.8|301.5|300.8|204
1740039511740124810000|2025-02-21 08:00:10|306.7|302.8|305.6|302.8|306.7|302.8|305.1|302.7|4693
1740124820000|2025-02-21 08:00:20|305.5|302.9|305.6|303|305.6|303|305.5|302.9|13
1740124840000|2025-02-21 08:00:40|305.5||305.5||305.5||305.5||0
1740124850000|2025-02-21 08:00:50|||||||||485
1740124860000|2025-02-21 08:01:00|305.4||305||305.4||304.9||0
1740124870000|2025-02-21 08:01:10|305.6||304.9||305.6||304.9||0
1740124880000|2025-02-21 08:01:20|305|303.1|305.2|303.1|305.6|303.1|304.9|303.1|0
1740124890000|2025-02-21 08:01:30|305.1|303.2|305.2|303.2|305.3|303.2|305.1|303.2|0
1740124900000|2025-02-21 08:01:40|306.5|304.7|308|305.9|308|305.9|306.5|304.7|461
1740124920000|2025-02-21 08:02:00|||||||||35
1740124930000|2025-02-21 08:02:10|||||||||800
1740124940000|2025-02-21 08:02:20|307.9||307.7||307.9||307.7||0
1740124960000|2025-02-21 08:02:40|307.9||307.7||307.9||307.7||0
1740124970000|2025-02-21 08:02:50|307.6||307.6||307.6||307.4||0
1740124980000|2025-02-21 08:03:00|307.8||307.8||307.8||307.8||0
1740125010000|2025-02-21 08:03:30|307.7||307.6||307.9||307.6||0
1740125020000|2025-02-21 08:03:40|307.5||307.6||307.8||307.4||0
1740125030000|2025-02-21 08:03:50|307.5||307.4||307.5||307.4||250
1740125040000|2025-02-21 08:04:00|308.7|307|309.1|308.4|309.7|308.7|308.6|307|1458
1740125050000|2025-02-21 08:04:10|309.2|308.5|309.2|308.2|309.2|308.5|309|308.1|100
1740125060000|2025-02-21 08:04:20|309||309||309||309||964
1740125200000|2025-02-21 08:06:40||308.3||308.4||308.4||308.3|257
1740125210000|2025-02-21 08:06:50|||||||||3000
1740125250000|2025-02-21 08:07:30|308.3|307.8|308.3|307.6|308.4|307.8|308.1|307.6|1011
1740125260000|2025-02-21 08:07:40|308.1||308.1||308.1||308||0
1740125270000|2025-02-21 08:07:50|307.8|306.9|307.8|306.9|307.9|306.9|307.8|306.9|191
1740125280000|2025-02-21 08:08:00|307.6|306.8|307.6|306.8|307.7|306.8|307.6|306.8|0
1740125290000|2025-02-21 08:08:10|307.5||307.5||307.5||307.5||0
1740125300000|2025-02-21 08:08:20|308.1|307.3|308.1|307.3|308.1|307.3|308.1|307.3|379
1740125310000|2025-02-21 08:08:30|308.4|307.8|308.4|307.8|308.4|307.8|308.4|307.8|121
1740125320000|2025-02-21 08:08:40|308.9|308|309|308.2|309|308.2|308.9|308|279
1740125360000|2025-02-21 08:09:20|308.9||308.9||308.9||308.9||0
1740125380000|2025-02-21 08:09:40|308.5|307.9|308.2|307.4|308.6|307.9|308.2|307.4|705
1740125390000|2025-02-21 08:09:50|308.1|307.3|308.1|307.3|308.1|307.3|308.1|307.3|0
1740125400000|2025-02-21 08:10:00|308.2|307.4|308.3|307.4|308.3|307.4|308.2|307.4|1
1740125410000|2025-02-21 08:10:10|308.4||308.3||308.4||308.3||3225
1740125430000|2025-02-21 08:10:30|||||||||13
1740125450000|2025-02-21 08:10:50|||||||||20
1740125470000|2025-02-21 08:11:10|||||||||16
1740125480000|2025-02-21 08:11:20|||||||||2
1740125500000|2025-02-21 08:11:40||307.5||307.5||307.5||307.5|0
1740125520000|2025-02-21 08:12:00|308.9|308|308.9|308|308.9|308|308.9|308|2
1740125560000|2025-02-21 08:12:40|||||||||3259
1740125570000|2025-02-21 08:12:50|||||||||1
1740125680000|2025-02-21 08:14:40|308.8||308.8||308.8||308.8||0
1740125690000|2025-02-21 08:14:50||307.8||307.8||307.8||307.8|0
1740125700000|2025-02-21 08:15:00||307.7||307.7||307.7||307.7|137
1740125720000|2025-02-21 08:15:20|308.2|307.4|308.2|307.4|308.2|307.4|308.2|307.4|59
1740125730000|2025-02-21 08:15:30|||||||||32365
1740125750000|2025-02-21 08:15:50|||||||||2907
1740125790000|2025-02-21 08:16:30|308.7|307.9|308.7|307.9|308.7|307.9|308.7|307.9|302
1740125840000|2025-02-21 08:17:20||308.1||308.1||308.1||308.1|0
1740125860000|2025-02-21 08:17:40|308.6||308.6||308.6||308.6||2900
1740125910000|2025-02-21 08:18:30|308.8|308.2|309.1|308.5|309.1|308.5|308.8|308.2|274
1740125930000|2025-02-21 08:18:50||308.4||308.5||308.5||308.4|42
1740125950000|2025-02-21 08:19:10|309.5|308.9|309.5|308.9|309.5|308.9|309.5|308.9|213
1740125990000|2025-02-21 08:19:50|309.9|309.2|310|309.3|310|309.3|309.9|309.2|633
1740126040000|2025-02-21 08:20:40||309.4||309.4||309.4||309.4|0
1740126090000|2025-02-21 08:21:30|310.4|309.5|310.4|309.7|310.4|309.7|310.4|309.5|1784
1740126120000|2025-02-21 08:22:00|||||||||2619
1740126140000|2025-02-21 08:22:20|||||||||607
1740126150000|2025-02-21 08:22:30|310.6|309.8|310.6|310.1|310.6|310.1|310.6|309.8|2971
1740126160000|2025-02-21 08:22:40|310.5|309.8|310.4|309.8|310.5|309.8|310.4|309.8|2264
1740126170000|2025-02-21 08:22:50|310.5||310.5||310.5||310.5||0
1740126330000|2025-02-21 08:25:30|310.1|309.4|310.1|309.4|310.1|309.4|310.1|309.4|73
1740126340000|2025-02-21 08:25:40|310.2||310.2||310.3||310.2||0
1740126370000|2025-02-21 08:26:10|310.3||310.1||310.3||310.1||0
1740126380000|2025-02-21 08:26:20|310.2||310.1||310.2||310.1||0
1740126390000|2025-02-21 08:26:30|310.2||310.1||310.2||310.1||0
1740126400000|2025-02-21 08:26:40|310.2||310.2||310.2||310.2||0
1740126480000|2025-02-21 08:28:00|||||||||3855
1740126530000|2025-02-21 08:28:50|309.5|308.6|309.5|308.7|309.5|308.7|309.5|308.6|131
1740126580000|2025-02-21 08:29:40|309.4||309.2||309.4||309.2||32
1740126590000|2025-02-21 08:29:50|309.4||309.4||309.4||309.4||0
1740126600000|2025-02-21 08:30:00|309.5|308.2|309|308|309.5|308.2|309|308|549
1740126610000|2025-02-21 08:30:10|309.1|308.1|309.1|308.1|309.1|308.1|309.1|308.1|0
1740126620000|2025-02-21 08:30:20|309||309||309||309||1
1740126630000|2025-02-21 08:30:30|||||||||11
1740126740000|2025-02-21 08:32:20|||||||||868
1740126840000|2025-02-21 08:34:00|||||||||1
1740126850000|2025-02-21 08:34:10|||||||||1
1740126880000|2025-02-21 08:34:40|309.1|308.5|309.1|308.5|309.1|308.5|309.1|308.5|3
1740126890000|2025-02-21 08:34:50|309|308.3|308.9|308.3|309|308.3|308.9|308.3|0
1740126910000|2025-02-21 08:35:10||308.5||308.5||308.5||308.4|0
1740126920000|2025-02-21 08:35:20||308.4||308.5||308.5||308.4|0
1740126940000|2025-02-21 08:35:40|||||||||5000
1740126970000|2025-02-21 08:36:10|309.1|308.6|309.6|309.1|309.6|309.1|309.1|308.6|828
1740126980000|2025-02-21 08:36:20|309.7|309.2|309.7|309.3|309.7|309.3|309.7|309.2|0
1740127000000|2025-02-21 08:36:40|309.6|309.2|309.4|309|309.6|309.2|309.2|308.9|337
1740127020000|2025-02-21 08:37:00||308.9||308.9||308.9||308.9|0
1740127100000|2025-02-21 08:38:20|309.2|308.5|309.2|308.5|309.2|308.5|309.2|308.5|68
1740127190000|2025-02-21 08:39:50|308.7|308.1|308.6|308|308.7|308.1|308.6|308|500
1740127200000|2025-02-21 08:40:00|308.1|307.5|308.1|307.5|308.1|307.5|308.1|307.5|125
1740127220000|2025-02-21 08:40:20||307.3||307.3||307.3||307.2|400
1740127250000|2025-02-21 08:40:50|||||||||353
1740127320000|2025-02-21 08:42:00|308.8|308.2|308.7|308.2|308.8|308.2|308.7|308.2|193
1740127330000|2025-02-21 08:42:10|308.8||308.8||308.8||308.7||0
1740127340000|2025-02-21 08:42:20|308.7||308.7||308.7||308.7||0
1740127350000|2025-02-21 08:42:30|||||||||193
1740127380000|2025-02-21 08:43:00|308.8||308.8||308.8||308.8||0
1740127390000|2025-02-21 08:43:10|308.9||309||309||308.9||0
1740127410000|2025-02-21 08:43:30|308.9||308.9||308.9||308.9||0
1740127420000|2025-02-21 08:43:40|||||||||962
1740127430000|2025-02-21 08:43:50|309||309||309||309||0
1740127460000|2025-02-21 08:44:20|308.9||308.8||308.9||308.8||7
1740127470000|2025-02-21 08:44:30|308.9||308.9||308.9||308.9||0
1740127500000|2025-02-21 08:45:00|308.8||308.8||308.8||308.8||0
1740127560000|2025-02-21 08:46:00||308.3||308.3||308.3||308.3|434
1740127650000|2025-02-21 08:47:30|308.7||308.8||308.8||308.7||0
1740127690000|2025-02-21 08:48:10|308.7|308.1|308.5|308.1|308.7|308.1|308.5|308.1|847
1740127700000|2025-02-21 08:48:20|308.7|308.2|308.7|308.2|308.7|308.2|308.7|308.2|23
1740127730000|2025-02-21 08:48:50|||||||||319
1740127870000|2025-02-21 08:51:10||308.3||308.3||308.3||308.3|0
1740127880000|2025-02-21 08:51:20|309|308.5|309|308.7|309|308.7|309|308.5|4
1740127890000|2025-02-21 08:51:30||308.6||308.7||308.7||308.6|0
1740127990000|2025-02-21 08:53:10|308.9||309||309||308.9||134
1740128000000|2025-02-21 08:53:20|||||||||500
1740128040000|2025-02-21 08:54:00|309.1|308.9|309.3|309|309.3|309|309.1|308.9|358
1740128050000|2025-02-21 08:54:10|309.7|309.1|309.9|309.4|309.9|309.4|309.7|309.1|233
1740128090000|2025-02-21 08:54:50|310||310||310||310||0
1740128160000|2025-02-21 08:56:00|309.9|309.1|309.5|309|309.9|309.1|309.4|309|483
1740128170000|2025-02-21 08:56:10|309.6||309.5||309.6||309.5||0
1740128230000|2025-02-21 08:57:10|309.3|308.8|309.3|308.8|309.3|308.8|309.3|308.8|13
1740128330000|2025-02-21 08:58:50|||||||||13
1740128380000|2025-02-21 08:59:40|309.1|308.6|309.2|308.6|309.2|308.6|309.1|308.6|256
1740128400000|2025-02-21 09:00:00|309.3|308.7|309.1|308.6|309.3|309|309|308.6|1647
1740128410000|2025-02-21 09:00:10|309||309.1||309.1||309||0
1740128500000|2025-02-21 09:01:40|308.7|308.4|308.7|308.4|308.7|308.4|308.7|308.4|18
1740128510000|2025-02-21 09:01:50||308.3||308.2||308.4||308.2|0
1740128560000|2025-02-21 09:02:40|||||||||1000
1740128610000|2025-02-21 09:03:30|308.9|308.4|308.9|308.4|308.9|308.4|308.9|308.4|203
1740128630000|2025-02-21 09:03:50||308.3||308.3||308.3||308.3|0
1740128660000|2025-02-21 09:04:20||308.4||308.4||308.4||308.4|12877
1740128690000|2025-02-21 09:04:50||308.3||308.3||308.3||308.3|0
1740128710000|2025-02-21 09:05:10|||||||||1250
1740128780000|2025-02-21 09:06:20||308.4||308.4||308.4||308.4|319
1740128840000|2025-02-21 09:07:20|308.8|308.3|308.7|308.3|308.8|308.3|308.7|308.3|133
1740128880000|2025-02-21 09:08:00|||||||||1089
1740128920000|2025-02-21 09:08:40|308.8||308.7||308.8||308.7||0
1740128960000|2025-02-21 09:09:20|308.6||308.6||308.6||308.6||10
1740129020000|2025-02-21 09:10:20|308.5|308.2|308.5|308.1|308.5|308.2|308.5|308.1|498
1740129030000|2025-02-21 09:10:30|309.2|309|309.6|309.2|309.6|309.2|309.2|309|5113
1740129040000|2025-02-21 09:10:40||309.3||309.3||309.3||309.3|0
1740129050000|2025-02-21 09:10:50|309.7|309.4|309.7|309.4|309.7|309.4|309.7|309.4|600
1740129070000|2025-02-21 09:11:10||309.5||309.5||309.5||309.5|0
1740129080000|2025-02-21 09:11:20|310|309.6|310|309.6|310|309.6|310|309.6|250
1740129090000|2025-02-21 09:11:30|||||||||260
1740129390000|2025-02-21 09:16:30|||||||||14
1740129430000|2025-02-21 09:17:10|||||||||93
1740129700000|2025-02-21 09:21:40|309.8|309.5|309.8|309.5|309.8|309.5|309.8|309.5|341
1740129710000|2025-02-21 09:21:50|310.1|309.8|310.1|309.9|310.1|309.9|310.1|309.8|512
1740129720000|2025-02-21 09:22:00|||||||||1615
1740129740000|2025-02-21 09:22:20|310.6|310.3|310.9|310.5|311|310.5|310.6|310.3|493
1740129750000|2025-02-21 09:22:30|311|310.6|311|310.6|311|310.6|311|310.6|1713
1740129770000|2025-02-21 09:22:50|||||||||1932
1740129790000|2025-02-21 09:23:10|||||||||557
1740129800000|2025-02-21 09:23:20|310.7|310.3|310.9|310.6|310.9|310.6|310.7|310.3|851
1740129810000|2025-02-21 09:23:30|311.3|310.7|311.3|310.9|311.3|310.9|311.3|310.7|7
1740129820000|2025-02-21 09:23:40|||||||||1000
1740129860000|2025-02-21 09:24:20|311.5|311.2|311.5|311.2|311.5|311.2|311.5|311.2|53
1740129870000|2025-02-21 09:24:30|311.6||311.6||311.6||311.6||0
1740129890000|2025-02-21 09:24:50|311.5||311.5||311.5||311.5||0
1740129900000|2025-02-21 09:25:00|312|311.3|312.1|311.4|312.1|311.4|312|311.3|1300
1740129910000|2025-02-21 09:25:10|311.8||311.8||311.8||311.8||0
1740129930000|2025-02-21 09:25:30|||||||||5432
1740129940000|2025-02-21 09:25:40|||||||||835
1740129950000|2025-02-21 09:25:50|311.6|311.3|311.7|311.3|311.7|311.3|311.6|311.3|51
1740129960000|2025-02-21 09:26:00|311.6||311.6||311.6||311.6||0
1740130040000|2025-02-21 09:27:20||311.4||311.3||311.4||311.3|0
1740130160000|2025-02-21 09:29:20|||||||||100
1740130170000|2025-02-21 09:29:30||311.2||311.2||311.2||311.2|459
1740130220000|2025-02-21 09:30:20|||||||||3581
1740130230000|2025-02-21 09:30:30|311.3|311.1|311.6|311.2|311.6|311.2|311.3|311.1|1655
1740130250000|2025-02-21 09:30:50|311.8|311.3|311.8|311.4|311.8|311.4|311.8|311.3|30
1740130260000|2025-02-21 09:31:00||311.3||311.3||311.3||311.3|0
1740130370000|2025-02-21 09:32:50|311.5|311.1|311.5|311.1|311.5|311.1|311.5|311.1|203
1740130390000|2025-02-21 09:33:10|312|311.2|312|311.7|312|311.7|312|311.2|228
1740130440000|2025-02-21 09:34:00|312.2|311.8|312.2|311.8|312.2|311.8|312.2|311.8|84
1740130450000|2025-02-21 09:34:10|312.1||312.1||312.1||312.1||0
1740130510000|2025-02-21 09:35:10||311.7||311.7||311.7||311.7|0
1740130530000|2025-02-21 09:35:30|312.5|311.8|312.5|312|312.5|312|312.5|311.8|883
1740130540000|2025-02-21 09:35:40|312.6||312.6||312.6||312.6||0
1740130550000|2025-02-21 09:35:50||312.1||312.1||312.1||312.1|642
1740130560000|2025-02-21 09:36:00|||||||||159
1740130690000|2025-02-21 09:38:10|||||||||119
1740130760000|2025-02-21 09:39:20||312.2||312.2||312.2||312.2|0
1740130780000|2025-02-21 09:39:40|||||||||843
1740130800000|2025-02-21 09:40:00|312.3|311.9|312.1|311.8|312.3|311.9|312.1|311.8|944
1740130810000|2025-02-21 09:40:10|312.2||312.2||312.2||312.2||0
1740130820000|2025-02-21 09:40:20|312.1||312.1||312.1||312.1||0
1740130830000|2025-02-21 09:40:30|312|311.6|312|311.6|312|311.6|312|311.6|179
1740130980000|2025-02-21 09:43:00|311.9|311.4|311.9|311.4|311.9|311.4|311.9|311.4|448
1740130990000|2025-02-21 09:43:10|311.6|311.2|311.6|311.2|311.6|311.2|311.6|311.2|278
1740131010000|2025-02-21 09:43:30|||||||||977
1740131070000|2025-02-21 09:44:30|||||||||20
1740131090000|2025-02-21 09:44:50|||||||||2500
1740131170000|2025-02-21 09:46:10||311.4||311.4||311.4||311.4|171
1740131180000|2025-02-21 09:46:20|312|311.8|312|311.8|312.1|311.8|312|311.8|526
1740131190000|2025-02-21 09:46:30|312.1|311.6|312.1|311.7|312.1|311.7|312.1|311.6|37
1740131220000|2025-02-21 09:47:00|312.2|311.8|312.2|311.9|312.2|311.9|312.2|311.8|57
1740131230000|2025-02-21 09:47:10|312.6|312.1|312.6|312.1|312.6|312.1|312.6|312.1|85
1740131280000|2025-02-21 09:48:00|||||||||250
1740131310000|2025-02-21 09:48:30|||||||||50
1740131480000|2025-02-21 09:51:20|312.8|312.2|312.8|312.4|312.8|312.4|312.8|312.2|326
1740131530000|2025-02-21 09:52:10|313|312.7|312.9|312.5|313|312.7|312.8|312.5|844
1740131550000|2025-02-21 09:52:30|313.9|313.2|313.8|313.3|313.9|313.3|313.8|313.2|232
1740131560000|2025-02-21 09:52:40|313.9|313.4|313.9|313.6|313.9|313.6|313.9|313.4|360
1740131580000|2025-02-21 09:53:00|314.2|313.7|314.2|313.7|314.2|313.7|314.2|313.7|35
1740131590000|2025-02-21 09:53:10|314.3||314.3||314.3||314.3||0
1740131600000|2025-02-21 09:53:20|314.4||314.3||314.4||314.3||498
1740131640000|2025-02-21 09:54:00|||||||||6336
1740131770000|2025-02-21 09:56:10||313.8||313.7||313.8||313.7|766
1740131780000|2025-02-21 09:56:20|313.9|313.6|313.9|313.6|313.9|313.6|313.9|313.6|504
1740131790000|2025-02-21 09:56:30|313.8|313.4|313.8|313.4|313.8|313.4|313.8|313.4|591
1740131800000|2025-02-21 09:56:40|||||||||50
1740131960000|2025-02-21 09:59:20|314.1|313.7|314.1|313.7|314.1|313.7|314.1|313.7|300
1740131970000|2025-02-21 09:59:30|||||||||2000
1740132020000|2025-02-21 10:00:20|||||||||4900
1740132050000|2025-02-21 10:00:50|313.8|313.5|313.8|313.5|313.8|313.5|313.8|313.5|526
1740132060000|2025-02-21 10:01:00|314.2|313.8|314.6|314.2|314.6|314.2|314.2|313.8|103
1740132070000|2025-02-21 10:01:10|314.4|314|314.4|314|314.5|314|314.4|314|547
1740132100000|2025-02-21 10:01:40|314.5||314.5||314.5||314.5||0
1740132110000|2025-02-21 10:01:50|314.4||314.4||314.4||314.4||0
1740132120000|2025-02-21 10:02:00|||||||||37766
1740132130000|2025-02-21 10:02:10|314.2|313.8|314.2|313.8|314.2|313.8|314.2|313.8|363
1740132150000|2025-02-21 10:02:30|||||||||212
1740132170000|2025-02-21 10:02:50|314.1|313.7|314|313.7|314.1|313.7|314|313.7|42
1740132210000|2025-02-21 10:03:30||313.6||313.6||313.6||313.6|420
1740132220000|2025-02-21 10:03:40||313.7||313.7||313.7||313.7|0
1740132240000|2025-02-21 10:04:00|||||||||362
1740132280000|2025-02-21 10:04:40|||||||||2532
1740132290000|2025-02-21 10:04:50|313.9|313.6|313.9|313.6|313.9|313.6|313.9|313.6|245
1740132320000|2025-02-21 10:05:20|314.1|313.9|314.4|314.1|314.4|314.1|314.1|313.9|1186
1740132330000|2025-02-21 10:05:30|314.3||314.4||314.5||314.3||396
1740132340000|2025-02-21 10:05:40|314.5||314.4||314.5||314.4||145
1740132350000|2025-02-21 10:05:50|314.5||314.4||314.5||314.4||0
1740132360000|2025-02-21 10:06:00|314.5||314.5||314.5||314.4||656
1740132370000|2025-02-21 10:06:10|||||||||1641
1740132380000|2025-02-21 10:06:20|314.4||314.4||314.5||314.4||148
1740132400000|2025-02-21 10:06:40|314|313.6|314|313.6|314|313.6|314|313.6|425
1740132440000|2025-02-21 10:07:20|||||||||1641
1740132460000|2025-02-21 10:07:40|||||||||20000
1740132480000|2025-02-21 10:08:00|313.9|313.5|314|313.8|314|313.8|313.6|313.4|1421
1740132490000|2025-02-21 10:08:10||313.7||313.7||313.7||313.7|0
1740132540000|2025-02-21 10:09:00|||||||||233
1740132550000|2025-02-21 10:09:10|313.8|313.5|313.6|313.4|313.8|313.5|313.6|313.4|474
1740132560000|2025-02-21 10:09:20|313.7||313.7||313.7||313.7||0
1740132570000|2025-02-21 10:09:30|313.9|313.5|313.9|313.7|313.9|313.7|313.9|313.5|196
1740132580000|2025-02-21 10:09:40|314|313.6|313.9|313.6|314|313.6|313.9|313.6|126
1740132600000|2025-02-21 10:10:00|314||314||314||314||653
1740132620000|2025-02-21 10:10:20|313.9|313.5|313.8|313.5|313.9|313.5|313.8|313.5|140
1740132630000|2025-02-21 10:10:30|313.9||313.8||313.9||313.8||0
1740132670000|2025-02-21 10:11:10||313.4||313.4||313.4||313.4|3142
1740132710000|2025-02-21 10:11:50|||||||||334
1740132780000|2025-02-21 10:13:00|313.7||313.7||313.7||313.7||0
1740132790000|2025-02-21 10:13:10|313.8||313.7||313.8||313.7||0
1740132810000|2025-02-21 10:13:30|313.8||313.8||313.8||313.8||0
1740132820000|2025-02-21 10:13:40|313.7||313.7||313.7||313.7||0
1740132870000|2025-02-21 10:14:30|||||||||30
1740132900000|2025-02-21 10:15:00|||||||||82
1740132910000|2025-02-21 10:15:10|||||||||805
1740132950000|2025-02-21 10:15:50|313.5|313.3|313.4|313.1|313.5|313.3|313.4|313.1|160
1740132960000|2025-02-21 10:16:00|313.3|313|313.1|313|313.3|313|313|312.5|300
1740132970000|2025-02-21 10:16:10|313.2|312.8|313.2|312.8|313.2|312.8|313.2|312.8|487
1740133000000|2025-02-21 10:16:40|313.4|313.1|313.2|312.6|313.4|313.1|313.2|312.6|546
1740133020000|2025-02-21 10:17:00|||||||||5
1740133030000|2025-02-21 10:17:10||312.5||312.6||312.6||312.5|3
1740133040000|2025-02-21 10:17:20||312.5||312.6||312.6||312.5|0
1740133060000|2025-02-21 10:17:40|313.1|312.2|312.6|312.2|313.1|312.2|312.6|312.2|424
1740133080000|2025-02-21 10:18:00|312.5||312.5||312.5||312.5||134
1740133090000|2025-02-21 10:18:10|312.3|311.8|312.3|311.8|312.3|311.8|312.3|311.8|528
1740133100000|2025-02-21 10:18:20||311.7||311.7||311.7||311.7|0
1740133120000|2025-02-21 10:18:40||311.6||311.7||311.7||311.6|0
1740133170000|2025-02-21 10:19:30|||||||||62
1740133200000|2025-02-21 10:20:00|311.9|311.5|311.9|311.5|311.9|311.5|311.9|311.5|137
1740133280000|2025-02-21 10:21:20|312|311.8|312|311.8|312|311.8|312|311.8|331
1740133290000|2025-02-21 10:21:30|312.1||312.1||312.1||312.1||92
1740133320000|2025-02-21 10:22:00||311.7||311.7||311.7||311.7|2
1740133370000|2025-02-21 10:22:50|||||||||1
1740133470000|2025-02-21 10:24:30|||||||||1594
1740133490000|2025-02-21 10:24:50|||||||||150
1740133610000|2025-02-21 10:26:50|312.3|311.9|312.3|311.9|312.3|311.9|312.3|311.9|314
1740133660000|2025-02-21 10:27:40|312.5|312.2|312.8|312.5|312.8|312.5|312.5|312.2|442
1740133680000|2025-02-21 10:28:00|312.7|312.4|312.8|312.4|312.8|312.4|312.7|312.4|198
1740133770000|2025-02-21 10:29:30|312.9|312.6|313.2|312.8|313.2|312.9|312.9|312.6|323
1740133780000|2025-02-21 10:29:40||312.9||312.9||312.9||312.9|0
1740133800000|2025-02-21 10:30:00|313|312.7|313|312.7|313|312.7|313|312.7|501
1740133820000|2025-02-21 10:30:20|||||||||100
1740133830000|2025-02-21 10:30:30|312.9|312.5|313|312.6|313|312.6|312.9|312.5|231
1740133860000|2025-02-21 10:31:00|313.2|312.8|313.2|312.7|313.2|312.8|313.2|312.7|3
1740133910000|2025-02-21 10:31:50||312.6||312.6||312.6||312.6|0
1740133950000|2025-02-21 10:32:30||312.7||312.7||312.7||312.7|0
1740133980000|2025-02-21 10:33:00|313.3|312.9|313.3|313.1|313.3|313.1|313.3|312.9|47
1740133990000|2025-02-21 10:33:10|313.2|312.9|313.2|313|313.2|313|313.2|312.9|181
1740134020000|2025-02-21 10:33:40|313.4|313.1|313.4|313.1|313.4|313.1|313.4|313|456
1740134100000|2025-02-21 10:35:00|||||||||47
1740134180000|2025-02-21 10:36:20|313.5|313.4|313.6|313.4|313.8|313.6|313.5|313.4|637
1740134200000|2025-02-21 10:36:40||313.5||313.4||313.5||313.4|0
1740134220000|2025-02-21 10:37:00||313.5||313.4||313.5||313.4|1388
1740134230000|2025-02-21 10:37:10|313.7|313.5|313.8|313.5|313.8|313.5|313.7|313.4|281
1740134240000|2025-02-21 10:37:20|313.7||313.7||313.7||313.7||0
1740134270000|2025-02-21 10:37:50|313.8||313.8||313.8||313.8||0
1740134400000|2025-02-21 10:40:00|||||||||1
1740134610000|2025-02-21 10:43:30|||||||||7973
1740134740000|2025-02-21 10:45:40|||||||||634
1740134770000|2025-02-21 10:46:10|313.7|313.3|313.4|313.2|313.7|313.3|313.4|313.2|649
1740134780000|2025-02-21 10:46:20|313.3|313|313.2|313|313.4|313|313.2|313|1435
1740134810000|2025-02-21 10:46:50|||||||||302
1740134870000|2025-02-21 10:47:50|313.1|312.8|313.1|312.8|313.1|312.8|313.1|312.8|173
1740134880000|2025-02-21 10:48:00|313||313||313.1||313||0
1740134890000|2025-02-21 10:48:10|||||||||95
1740134930000|2025-02-21 10:48:50|312.9|312.7|313|312.8|313|312.8|312.8|312.7|361
1740134940000|2025-02-21 10:49:00||312.7||312.7||312.7||312.7|289
1740134960000|2025-02-21 10:49:20|313.1|312.8|313.1|312.8|313.1|312.8|313.1|312.8|269
1740134990000|2025-02-21 10:49:50|312.8|312.7|312.8|312.5|312.8|312.7|312.8|312.5|21
1740135000000|2025-02-21 10:50:00|312.9|312.6|313.1|312.8|313.1|312.8|312.9|312.6|584
1740135010000|2025-02-21 10:50:10|313.3|312.9|313.3|313.1|313.3|313.1|313.3|312.9|102
1740135020000|2025-02-21 10:50:20||313||313||313||313|545
1740135030000|2025-02-21 10:50:30|||||||||14
1740135040000|2025-02-21 10:50:40|||||||||27
1740135050000|2025-02-21 10:50:50|||||||||21
1740135060000|2025-02-21 10:51:00||313.1||313||313.1||313|23
1740135070000|2025-02-21 10:51:10|||||||||38
1740135080000|2025-02-21 10:51:20|||||||||22
1740135090000|2025-02-21 10:51:30|||||||||12
1740135100000|2025-02-21 10:51:40|||||||||35
1740135110000|2025-02-21 10:51:50|||||||||20
1740135120000|2025-02-21 10:52:00|313.4|313.2|313.4|313.2|313.4|313.2|313.4|313.2|40
1740135130000|2025-02-21 10:52:10||313.1||313.2||313.2||313.1|53
1740135140000|2025-02-21 10:52:20|313.5||313.5||313.6||313.5||994
1740135150000|2025-02-21 10:52:30|313.6||313.6||313.6||313.6||17
1740135160000|2025-02-21 10:52:40|313.5|313.3|313.6|313.2|313.6|313.3|313.5|313.2|34
1740135170000|2025-02-21 10:52:50||313.3||313.3||313.3||313.3|13
1740135180000|2025-02-21 10:53:00||313.2||313.2||313.2||313.2|9
1740135190000|2025-02-21 10:53:10||313.3||313.3||313.3||313.3|39
1740135200000|2025-02-21 10:53:20|||||||||23
1740135220000|2025-02-21 10:53:40|||||||||35
1740135230000|2025-02-21 10:53:50|||||||||14
1740135240000|2025-02-21 10:54:00|313.5|313.2|313.5|313.2|313.5|313.2|313.5|313.2|20
1740135250000|2025-02-21 10:54:10|313.6|313.3|313.6|313.5|313.6|313.5|313.6|313.3|486
1740135260000|2025-02-21 10:54:20|313.5|313.2|313.5|313.2|313.6|313.2|313.5|313.2|341
1740135270000|2025-02-21 10:54:30|313.6||313.6||313.6||313.6||17
1740135280000|2025-02-21 10:54:40||313.3||313.3||313.3||313.3|16
1740135290000|2025-02-21 10:54:50|313.5|313.2|313.5|313.2|313.5|313.2|313.5|313.2|298
1740135300000|2025-02-21 10:55:00|313.4||313.4||313.4||313.4||36
1740135310000|2025-02-21 10:55:10|||||||||48
1740135320000|2025-02-21 10:55:20|313.7|313.3|313.6|313.3|313.7|313.3|313.6|313.3|368
1740135330000|2025-02-21 10:55:30|313.7|313.4|313.7|313.4|313.7|313.4|313.7|313.4|20
1740135340000|2025-02-21 10:55:40|313.6||313.6||313.6||313.6||44
1740135350000|2025-02-21 10:55:50|||||||||42
1740135360000|2025-02-21 10:56:00|||||||||18
1740135370000|2025-02-21 10:56:10|||||||||56
1740135380000|2025-02-21 10:56:20|||||||||32
1740135390000|2025-02-21 10:56:30|||||||||8
1740135400000|2025-02-21 10:56:40|313.7||313.7||313.7||313.7||39
1740135410000|2025-02-21 10:56:50|313.5|313.3|313.5|313.3|313.5|313.3|313.5|313.3|18
1740135420000|2025-02-21 10:57:00|313.4|313.2|313.4|313.2|313.4|313.2|313.4|313.2|13
1740135430000|2025-02-21 10:57:10|||||||||38
1740135440000|2025-02-21 10:57:20|||||||||156
1740135450000|2025-02-21 10:57:30|||||||||18
1740135460000|2025-02-21 10:57:40|313.3|313|313.3|313|313.3|313|313.3|313|74
1740135470000|2025-02-21 10:57:50|||||||||19
1740135480000|2025-02-21 10:58:00|||||||||19
1740135490000|2025-02-21 10:58:10|313.5|313.3|313.6|313.3|313.6|313.3|313.5|313.3|36
1740135500000|2025-02-21 10:58:20|||||||||21
1740135520000|2025-02-21 10:58:40|||||||||21
1740135530000|2025-02-21 10:58:50|||||||||3
1740135540000|2025-02-21 10:59:00|||||||||18
1740135550000|2025-02-21 10:59:10|313.5|313.2|313.4|313.1|313.5|313.2|313.4|313.1|1648
1740135560000|2025-02-21 10:59:20|313.6|313.2|313.6|313.4|313.6|313.4|313.6|313.2|5
1740135570000|2025-02-21 10:59:30|||||||||20
1740135580000|2025-02-21 10:59:40|||||||||42
1740135590000|2025-02-21 10:59:50|||||||||38
1740135600000|2025-02-21 11:00:00|313.9|313.6|313.9|313.5|313.9|313.6|313.9|313.5|412
1740135630000|2025-02-21 11:00:30|313.8|313.4|313.8|313.4|313.8|313.4|313.8|313.4|0
1740135640000|2025-02-21 11:00:40|313.7|313.2|313.5|313.2|313.7|313.2|313.4|313.2|136
1740135710000|2025-02-21 11:01:50|||||||||1425
1740135730000|2025-02-21 11:02:10|||||||||2000
1740135750000|2025-02-21 11:02:30|313.4|313|313|312.8|313.4|313|313|312.8|84
1740135760000|2025-02-21 11:02:40|313.1|312.9|313.2|312.9|313.2|312.9|313|312.9|77
1740135770000|2025-02-21 11:02:50|313.1|312.8|313.1|312.8|313.1|312.8|313.1|312.8|0
1740135780000|2025-02-21 11:03:00|313||313||313||313||0
1740135870000|2025-02-21 11:04:30|312.9|312.7|312.9|312.7|312.9|312.7|312.9|312.7|246
1740135960000|2025-02-21 11:06:00||312.8||312.8||312.8||312.8|0
1740135970000|2025-02-21 11:06:10|312.8|312.7|313.1|313|313.1|313|312.8|312.7|1376
1740135980000|2025-02-21 11:06:20|||||||||1875
1740136010000|2025-02-21 11:06:50|313|312.9|313.1|312.9|313.1|312.9|313|312.9|1778
1740136030000|2025-02-21 11:07:10|||||||||1036
1740136060000|2025-02-21 11:07:40|313.2|313|313.2|312.9|313.2|313|313.2|312.9|7
1740136090000|2025-02-21 11:08:10||313||313.1||313.1||313|0
1740136130000|2025-02-21 11:08:50|||||||||20
1740136150000|2025-02-21 11:09:10|||||||||2000
1740136200000|2025-02-21 11:10:00|313.1|313|313|312.8|313.1|313|313|312.8|43
1740136220000|2025-02-21 11:10:20|312.9|312.7|312.9|312.7|312.9|312.7|312.9|312.7|138
1740136240000|2025-02-21 11:10:40|312.6|312.5|312.6|312.5|312.6|312.5|312.6|312.5|105
1740136260000|2025-02-21 11:11:00|312.5|312.1|312.5|312.3|312.5|312.3|312.5|312.1|112
1740136330000|2025-02-21 11:12:10|312.3|312|312.3|311.9|312.3|312|312.3|311.9|231
1740136370000|2025-02-21 11:12:50|312.4|312.2|312.4|312.2|312.4|312.2|312.4|312.2|43
1740136500000|2025-02-21 11:15:00|312.2|311.9|312.1|312|312.2|312|312.1|311.9|440
1740136510000|2025-02-21 11:15:10||311.9||311.8||311.9||311.8|176
1740136550000|2025-02-21 11:15:50|||||||||4
1740136580000|2025-02-21 11:16:20|312|311.7|312|311.7|312|311.7|312|311.7|484
1740136630000|2025-02-21 11:17:10|311.9|311.6|311.9|311.6|311.9|311.7|311.9|311.6|171
1740136640000|2025-02-21 11:17:20||311.5||311.5||311.5||311.5|0
1740136820000|2025-02-21 11:20:20||311.6||311.6||311.6||311.6|0
1740136830000|2025-02-21 11:20:30|312|311.8|312|311.7|312|311.8|312|311.7|69
1740136840000|2025-02-21 11:20:40||311.6||311.6||311.6||311.6|40
1740136880000|2025-02-21 11:21:20|||||||||250
1740136920000|2025-02-21 11:22:00|||||||||770
1740137050000|2025-02-21 11:24:10|||||||||50
1740137060000|2025-02-21 11:24:20|||||||||1700
1740137100000|2025-02-21 11:25:00|312.1|311.8|312.1|311.8|312.1|311.8|312.1|311.8|402
1740137130000|2025-02-21 11:25:30|||||||||659
1740137310000|2025-02-21 11:28:30|||||||||659
1740137320000|2025-02-21 11:28:40|312.3|312|312.3|312|312.3|312|312.3|312|413
1740137360000|2025-02-21 11:29:20|312.6|312.3|312.6|312.3|312.6|312.3|312.6|312.3|37
1740137380000|2025-02-21 11:29:40|312.5|312.5|312.5|312.3|312.5|312.5|312.5|312.3|100
1740137450000|2025-02-21 11:30:50|||||||||1
1740137600000|2025-02-21 11:33:20|||||||||1598
1740137610000|2025-02-21 11:33:30|||||||||194
1740137630000|2025-02-21 11:33:50|312.7|312.4|312.7|312.4|312.7|312.4|312.7|312.4|212
1740137660000|2025-02-21 11:34:20||312.3||312.3||312.3||312.3|0
1740138120000|2025-02-21 11:42:00|||||||||73
1740138210000|2025-02-21 11:43:30|313|312.8|313|312.8|313|312.8|313|312.8|172
1740138230000|2025-02-21 11:43:50|312.9|312.7|312.7|312.5|312.9|312.7|312.7|312.5|785
1740138240000|2025-02-21 11:44:00||312.3||312.3||312.3||312.3|0
1740138260000|2025-02-21 11:44:20|312.9|312.5|312.9|312.5|312.9|312.5|312.9|312.5|190
1740138430000|2025-02-21 11:47:10||312.6||312.6||312.6||312.6|292
1740138540000|2025-02-21 11:49:00|||||||||345
1740138600000|2025-02-21 11:50:00|313|312.7|313|312.7|313|312.7|313|312.7|65
1740138660000|2025-02-21 11:51:00|||||||||120
1740138730000|2025-02-21 11:52:10|||||||||82
1740138790000|2025-02-21 11:53:10|||||||||54
1740138800000|2025-02-21 11:53:20||312.6||312.6||312.6||312.6|0
1740138810000|2025-02-21 11:53:30|313.5|313.2|313|312.6|313.5|313.2|313|312.6|1868
1740138820000|2025-02-21 11:53:40|312.7|312.4|312.7|312.4|312.7|312.4|312.7|312.4|93
1740138840000|2025-02-21 11:54:00|312.8||312.7||312.8||312.7||0
1740138850000|2025-02-21 11:54:10|312.6|312.2|312.6|312.2|312.6|312.2|312.6|312.2|288
1740138860000|2025-02-21 11:54:20|312.7||312.6||312.7||312.6||0
1740138920000|2025-02-21 11:55:20||312||312||312||312|0
1740138940000|2025-02-21 11:55:40||312.2||312.2||312.2||312.2|0
1740138960000|2025-02-21 11:56:00||312||312||312||312|0
1740139050000|2025-02-21 11:57:30||311.9||312||312||311.9|0
1740139070000|2025-02-21 11:57:50||311.9||311.9||311.9||311.9|0
1740139170000|2025-02-21 11:59:30|312.5|312|312.5|311.9|312.5|312|312.5|311.9|472
1740139190000|2025-02-21 11:59:50||312||311.9||312||311.9|0
1740139200000|2025-02-21 12:00:00|312.4|312|312.4|311.7|312.4|312|312.4|311.7|0
1740139210000|2025-02-21 12:00:10||311.6||311.6||311.6||311.6|0
1740139320000|2025-02-21 12:02:00|312.3|311.3|311.9|311.3|312.3|311.3|311.9|311.3|94
1740139340000|2025-02-21 12:02:20|311.5|311.2|311.5|311.2|311.5|311.2|311.5|311.2|525
1740139430000|2025-02-21 12:03:50|||||||||312
1740139450000|2025-02-21 12:04:10|||||||||1596
1740139560000|2025-02-21 12:06:00|311.1|310.7|310.8|310.4|311.1|310.7|310.8|310.4|1147
1740139570000|2025-02-21 12:06:10||310.3||310.4||310.4||310.3|0
1740139580000|2025-02-21 12:06:20|310.7||310.7||310.7||310.7||1600
1740139690000|2025-02-21 12:08:10|311.1|310.9|311.1|310.9|311.1|310.9|311.1|310.9|361
1740139860000|2025-02-21 12:11:00|311||311||311||311||3122
1740140000000|2025-02-21 12:13:20|||||||||200
1740140010000|2025-02-21 12:13:30|310.9|310.7|310.9|310.7|310.9|310.7|310.9|310.7|437
1740140350000|2025-02-21 12:19:10||310.5||310.5||310.5||310.5|0
1740140360000|2025-02-21 12:19:20|310.8||310.8||310.8||310.8||0
1740140370000|2025-02-21 12:19:30|310.7|310.3|310.7|310.3|310.7|310.3|310.7|310.3|241
1740140520000|2025-02-21 12:22:00||310.5||310.5||310.5||310.5|209
1740140640000|2025-02-21 12:24:00|310.6|310.2|310.6|310.2|310.6|310.2|310.6|310.2|0
1740140650000|2025-02-21 12:24:10|||||||||2690
1740140680000|2025-02-21 12:24:40|310.5||310.5||310.5||310.4||1230
1740140740000|2025-02-21 12:25:40|310.4||310.4||310.4||310.4||627
1740140750000|2025-02-21 12:25:50|310.6|310.3|310.8|310.5|310.8|310.6|310.6|310.3|238
1740140810000|2025-02-21 12:26:50|311|310.8|311|310.8|311|310.8|311|310.8|287
1740140870000|2025-02-21 12:27:50|310.9|310.7|310.9|310.6|310.9|310.7|310.9|310.6|642
1740140880000|2025-02-21 12:28:00|311||311||311||311||0
1740140950000|2025-02-21 12:29:10||310.7||310.7||310.7||310.7|634
1740141040000|2025-02-21 12:30:40|||||||||47
1740141050000|2025-02-21 12:30:50|310.9|310.6|310.9|310.6|310.9|310.6|310.9|310.6|66
1740141060000|2025-02-21 12:31:00|310.7|310.4|310.7|310.4|310.7|310.4|310.7|310.4|509
1740141080000|2025-02-21 12:31:20|||||||||662
1740141260000|2025-02-21 12:34:20|310.9|310.5|310.9|310.5|310.9|310.5|310.9|310.5|461
1740141360000|2025-02-21 12:36:00|||||||||74
1740141380000|2025-02-21 12:36:20||310.4||310.3||310.4||310.3|0
1740141570000|2025-02-21 12:39:30|310.5|310.2|310.5|310.1|310.5|310.2|310.5|310.1|521
1740141720000|2025-02-21 12:42:00|||||||||1
1740141810000|2025-02-21 12:43:30||310.2||310.2||310.2||310.2|0
1740141850000|2025-02-21 12:44:10||310.1||310.1||310.1||310.1|0
1740142000000|2025-02-21 12:46:40|310.3|310|310.3|310|310.3|310|310.3|310|11
1740142020000|2025-02-21 12:47:00|310.5|310.2|310.5|310.2|310.5|310.2|310.5|310.2|288
1740142090000|2025-02-21 12:48:10||310.1||310.1||310.1||310.1|0
1740142170000|2025-02-21 12:49:30|||||||||26
1740142190000|2025-02-21 12:49:50|||||||||25
1740142200000|2025-02-21 12:50:00||310||310||310||310|0
1740142240000|2025-02-21 12:50:40|||||||||1
1740142250000|2025-02-21 12:50:50||310.1||310.1||310.1||310.1|0
1740142260000|2025-02-21 12:51:00|||||||||71
1740142300000|2025-02-21 12:51:40|||||||||1
1740142340000|2025-02-21 12:52:20||310||310||310||310|0
1740142360000|2025-02-21 12:52:40|||||||||1
1740142400000|2025-02-21 12:53:20|||||||||1
1740142420000|2025-02-21 12:53:40|310.4||310.4||310.4||310.4||4
1740142450000|2025-02-21 12:54:10|310.6|310.4|310.6|310.4|310.7|310.5|310.6|310.4|971
1740142460000|2025-02-21 12:54:20||310.3||310.3||310.3||310.3|0
1740142550000|2025-02-21 12:55:50|310.7|310.4|310.7|310.5|310.7|310.5|310.7|310.4|62
1740142560000|2025-02-21 12:56:00|||||||||5
1740142620000|2025-02-21 12:57:00|310.8|310.6|310.8|310.5|310.8|310.6|310.8|310.5|404
1740142670000|2025-02-21 12:57:50|||||||||1
1740142770000|2025-02-21 12:59:30|||||||||158
1740142800000|2025-02-21 13:00:00||310.6||310.6||310.6||310.6|0
1740142870000|2025-02-21 13:01:10||310.7||310.5||310.7||310.5|61
1740142990000|2025-02-21 13:03:10|311.2|310.8|311.2|310.8|311.2|310.8|311.2|310.8|1284
1740143000000|2025-02-21 13:03:20|311.1|310.4|310.5|310.3|311.1|310.4|310.5|310.3|731
1740143010000|2025-02-21 13:03:30|310.4|310|310.3|310|310.4|310|310.3|310|166
1740143080000|2025-02-21 13:04:40|||||||||1603
1740143110000|2025-02-21 13:05:10||310.1||310||310.1||310|96
1740143290000|2025-02-21 13:08:10|310.7|310.4|310.7|310.6|310.7|310.6|310.7|310.4|340
1740143300000|2025-02-21 13:08:20|310.6|310.3|310.7|310.2|310.7|310.3|310.6|310.2|1300
1740143310000|2025-02-21 13:08:30|310.6||310.6||310.6||310.6||743
1740143330000|2025-02-21 13:08:50||310.3||310.3||310.3||310.2|532
1740143370000|2025-02-21 13:09:30||310.2||310.2||310.2||310.2|0
1740143400000|2025-02-21 13:10:00||310.1||310.2||310.2||310.1|1362
1740143460000|2025-02-21 13:11:00|||||||||2555
1740143470000|2025-02-21 13:11:10||310.1||310.1||310.1||310.1|0
1740143570000|2025-02-21 13:12:50|310.5|310.2|310.5|310.2|310.5|310.2|310.5|310.2|973
1740143590000|2025-02-21 13:13:10|||||||||743
1740143750000|2025-02-21 13:15:50|||||||||200
1740143870000|2025-02-21 13:17:50|||||||||20
1740143900000|2025-02-21 13:18:20|310.6|310.4|310.6|310.4|310.6|310.4|310.6|310.4|267
1740143910000|2025-02-21 13:18:30|||||||||1
1740143920000|2025-02-21 13:18:40||310.3||310.3||310.3||310.3|0
1740143930000|2025-02-21 13:18:50|310.5|310.2|310.5|310.2|310.5|310.2|310.5|310.2|260
1740143950000|2025-02-21 13:19:10|||||||||183
1740143960000|2025-02-21 13:19:20|310.4|310.1|310.5|310.1|310.6|310.1|310.4|310.1|269
1740144070000|2025-02-21 13:21:10|||||||||269
1740144100000|2025-02-21 13:21:40|310.4|310|310.3|310|310.4|310|310.3|310|8
1740144110000|2025-02-21 13:21:50|310.2||310.4||310.5||310.2||430
1740144120000|2025-02-21 13:22:00|||||||||402
1740144190000|2025-02-21 13:23:10||310.1||310.1||310.1||310|0
1740144200000|2025-02-21 13:23:20||310||310.1||310.1||310|0
1740144280000|2025-02-21 13:24:40|||||||||679
1740144310000|2025-02-21 13:25:10|310.3|310|310.3|310|310.3|310|310.3|310|858
1740144320000|2025-02-21 13:25:20|310.2|309.9|310.2|309.9|310.2|309.9|310|309.9|558
1740144470000|2025-02-21 13:27:50|310.1|309.8|310.1|309.8|310.1|309.8|310.1|309.8|60
1740144480000|2025-02-21 13:28:00|||||||||165
1740144530000|2025-02-21 13:28:50|310.2|309.9|310.2|309.8|310.2|309.9|310.2|309.8|645
1740144550000|2025-02-21 13:29:10|310.1||310.1||310.1||310.1||0
1740144580000|2025-02-21 13:29:40|310.2||310.2||310.2||310.2||0
1740144650000|2025-02-21 13:30:50|310.1||310.1||310.1||310.1||0
1740144740000|2025-02-21 13:32:20||310||309.8||310||309.8|750
1740144880000|2025-02-21 13:34:40|309.7|309.3|309.5|309|309.7|309.3|309.5|309|342
1740145090000|2025-02-21 13:38:10|309.4||309.4||309.4||309.4||5
1740145100000|2025-02-21 13:38:20|309.3||309.3||309.3||309.3||0
1740145120000|2025-02-21 13:38:40|||||||||1
1740145250000|2025-02-21 13:40:50|309.4|309.1|309.4|309.1|309.4|309.1|309.4|309.1|339
1740145630000|2025-02-21 13:47:10||308.9||308.9||308.9||308.9|373
1740145820000|2025-02-21 13:50:20|309.1|308.7|309.1|308.7|309.1|308.7|309.1|308.7|1491
1740145830000|2025-02-21 13:50:30|309||309||309||308.9||0
1740145850000|2025-02-21 13:50:50|308.9|308.4|308.8|308.3|308.9|308.4|308.8|308.3|94
1740145870000|2025-02-21 13:51:10|||||||||71
1740145880000|2025-02-21 13:51:20|309.1|308.4|309.1|308.9|309.1|309|309.1|308.4|507
1740145930000|2025-02-21 13:52:10|309.2||309.1||309.2||309.1||293
1740145980000|2025-02-21 13:53:00|||||||||35
1740146050000|2025-02-21 13:54:10|||||||||459
1740146060000|2025-02-21 13:54:20||308.8||308.8||308.8||308.7|32
1740146110000|2025-02-21 13:55:10|309.2|308.9|309.1|308.8|309.2|308.9|309.1|308.8|35
1740146120000|2025-02-21 13:55:20||308.9||308.9||308.9||308.9|0
1740146150000|2025-02-21 13:55:50|||||||||520
1740146190000|2025-02-21 13:56:30|||||||||323
1740146200000|2025-02-21 13:56:40|||||||||520
1740146230000|2025-02-21 13:57:10||308.8||308.8||308.8||308.8|6484
1740146240000|2025-02-21 13:57:20|309||309||309||309||477
1740146260000|2025-02-21 13:57:40|308.9|308.7|308.9|308.7|308.9|308.7|308.9|308.7|45
1740146270000|2025-02-21 13:57:50|308.7|308.6|308.7|308.3|308.7|308.6|308.7|308.3|209
1740146290000|2025-02-21 13:58:10||308.4||308.4||308.4||308.4|0
1740146300000|2025-02-21 13:58:20||308.3||308.3||308.3||308.3|9
1740146330000|2025-02-21 13:58:50|||||||||6452
1740146360000|2025-02-21 13:59:20|308.6|308.4|308.7|308.4|308.7|308.4|308.6|308.4|0
1740146380000|2025-02-21 13:59:40|309|308.5|309|308.7|309|308.7|309|308.5|356
1740146400000|2025-02-21 14:00:00|309.2|308.8|309.2|308.8|309.2|308.8|309.2|308.8|2
1740146430000|2025-02-21 14:00:30|309.3|308.9|309.3|309|309.3|309|309.3|308.9|51
1740146590000|2025-02-21 14:03:10|309.4|309.2|309.4|309.2|309.4|309.2|309.4|309.2|54
1740146600000|2025-02-21 14:03:20|309.5|309.3|309.4|309.2|309.7|309.6|309.4|309.2|981
1740146610000|2025-02-21 14:03:30|309.3|309|309.4|309|309.4|309|309.3|309|94
1740146650000|2025-02-21 14:04:10|309.5|309.1|309.5|309.1|309.5|309.1|309.5|309.1|260
1740146740000|2025-02-21 14:05:40|309.7|309.4|309.7|309.4|309.7|309.4|309.7|309.4|82
1740146840000|2025-02-21 14:07:20|309.8|309.5|309.8|309.6|309.8|309.6|309.8|309.5|474
1740146850000|2025-02-21 14:07:30|310|309.7|310|309.8|310|309.8|310|309.7|5
1740146870000|2025-02-21 14:07:50||309.6||309.6||309.6||309.6|0
1740146900000|2025-02-21 14:08:20|310.1|309.7|310.1|309.8|310.1|309.8|310.1|309.7|10
1740146910000|2025-02-21 14:08:30||309.7||309.7||309.7||309.7|0
1740146930000|2025-02-21 14:08:50|||||||||745
1740146950000|2025-02-21 14:09:10|||||||||73
1740147020000|2025-02-21 14:10:20|309.8|309.5|309.8|309.5|309.8|309.5|309.8|309.5|346
1740147080000|2025-02-21 14:11:20|309.5|309.2|309.5|309.2|309.5|309.2|309.5|309.2|15
1740147100000|2025-02-21 14:11:40|309.4|309.1|309.2|309|309.4|309.1|309.2|309|488
1740147110000|2025-02-21 14:11:50|309.1|308.7|309.1|308.8|309.1|308.8|309.1|308.7|17
1740147210000|2025-02-21 14:13:30|309|308.6|309|308.7|309|308.7|309|308.6|467
1740147230000|2025-02-21 14:13:50|309.1||309.1||309.1||309.1||0
1740147240000|2025-02-21 14:14:00|309||309||309.1||309||0
1740147250000|2025-02-21 14:14:10|309.1||309.1||309.1||309.1||0
1740147400000|2025-02-21 14:16:40|309|308.6|308.9|308.6|309|308.6|308.8|308.4|1008
1740147450000|2025-02-21 14:17:30|309.1|308.9|309.1|308.9|309.1|308.9|309.1|308.9|7
1740147470000|2025-02-21 14:17:50|309.2||309.2||309.2||309.2||14
1740147480000|2025-02-21 14:18:00|||||||||320
1740147500000|2025-02-21 14:18:20|||||||||738
1740147510000|2025-02-21 14:18:30||308.8||308.8||308.9||308.8|935
1740147530000|2025-02-21 14:18:50|309.4|309.1|309.4|309.1|309.4|309.1|309.4|309.1|81
1740147540000|2025-02-21 14:19:00|309.5||309.5||309.5||309.5||93
1740147740000|2025-02-21 14:22:20|309.6|309.2|309.6|309.4|309.6|309.4|309.6|309.2|4
1740147750000|2025-02-21 14:22:30|309.8|309.6|309.8|309.6|309.8|309.6|309.8|309.6|55
1740147760000|2025-02-21 14:22:40|||||||||172
1740147770000|2025-02-21 14:22:50|309.7|309.4|309.7|309.4|309.7|309.4|309.7|309.4|49
1740147790000|2025-02-21 14:23:10|309.8||309.8||309.8||309.8||0
1740147870000|2025-02-21 14:24:30|309.7||309.7||309.7||309.7||0
1740147920000|2025-02-21 14:25:20|309.8||309.8||309.8||309.7||0
1740147950000|2025-02-21 14:25:50|310.2|309.8|310.2|309.8|310.2|309.8|310.2|309.8|70
1740147960000|2025-02-21 14:26:00|310.3|310|310.3|310|310.3|310|310.3|310|62
1740147990000|2025-02-21 14:26:30|||||||||173
1740148020000|2025-02-21 14:27:00||310.2||310||310.2||310|103
1740148030000|2025-02-21 14:27:10|||||||||478
1740148130000|2025-02-21 14:28:50|||||||||642
1740148140000|2025-02-21 14:29:00|310.2|309.9|310.2|309.9|310.2|309.9|310.2|309.9|50
1740148150000|2025-02-21 14:29:10|310.1|309.8|310.2|309.8|310.2|309.8|310.1|309.8|567
1740148200000|2025-02-21 14:30:00|310.1|309.6|310.1|309.6|310.1|309.6|310.1|309.6|553
1740148210000|2025-02-21 14:30:10|310|309.5|310|309.5|310|309.5|310|309.5|0
1740148220000|2025-02-21 14:30:20|309.9||309.8||309.9||309.8||480
1740148230000|2025-02-21 14:30:30|309.7|309.4|309.7|309.4|309.7|309.4|309.7|309.4|15
1740148280000|2025-02-21 14:31:20|||||||||423
1740148290000|2025-02-21 14:31:30|309.6|309.2|309.6|309.2|309.6|309.2|309.6|309.2|16
1740148300000|2025-02-21 14:31:40||309.3||309.2||309.3||309.2|49
1740148310000|2025-02-21 14:31:50||309.3||309.2||309.3||309.2|0
1740148340000|2025-02-21 14:32:20|309.9|309.3|309.9|309.7|309.9|309.7|309.9|309.3|273
1740148370000|2025-02-21 14:32:50|310|309.8|310|309.7|310|309.8|310|309.7|477
1740148380000|2025-02-21 14:33:00||309.8||309.8||309.8||309.8|0
1740148400000|2025-02-21 14:33:20|309.9|309.4|309.8|309.4|309.9|309.4|309.8|309.4|84
1740148420000|2025-02-21 14:33:40|309.7||309.7||309.7||309.7||0
1740148430000|2025-02-21 14:33:50|||||||||18
1740148440000|2025-02-21 14:34:00|309.5|309.1|309.5|309.1|309.5|309.1|309.5|309.1|357
1740148450000|2025-02-21 14:34:10||309||309||309.1||309|0
1740148470000|2025-02-21 14:34:30||309.1||309.1||309.1||309.1|0
1740148480000|2025-02-21 14:34:40||309||309||309||309|0
1740148490000|2025-02-21 14:34:50||309.1||309.1||309.1||309.1|0
1740148530000|2025-02-21 14:35:30||309||309.1||309.1||309|0
1740148560000|2025-02-21 14:36:00|309.3|309|309.3|309|309.3|309|309.3|309|608
1740148570000|2025-02-21 14:36:10|309.2|308.9|309.1|308.6|309.2|308.9|309.1|308.6|1223
1740148600000|2025-02-21 14:36:40|309|308.5|309|308.5|309|308.5|309|308.5|634
1740148610000|2025-02-21 14:36:50|308.9|308.4|308.9|308.4|308.9|308.4|308.9|308.4|810
1740148630000|2025-02-21 14:37:10|||||||||1611
1740148790000|2025-02-21 14:39:50|||||||||76
1740148800000|2025-02-21 14:40:00|308.8|308.5|308.7|308.5|308.8|308.5|308.7|308.5|657
1740148810000|2025-02-21 14:40:10|308.9|308.6|308.8|308.7|308.9|308.7|308.8|308.6|311
1740148820000|2025-02-21 14:40:20||308.5||308.5||308.5||308.5|67
1740148880000|2025-02-21 14:41:20|308.7||308.7||308.7||308.7||349
1740148910000|2025-02-21 14:41:50|308.6|308.2|308.6|308.2|308.6|308.2|308.6|308.2|57
1740148930000|2025-02-21 14:42:10||308.1||308.1||308.1||308.1|0
1740148940000|2025-02-21 14:42:20|308.5||308.5||308.5||308.5||315
1740148960000|2025-02-21 14:42:40|||||||||1612
1740148970000|2025-02-21 14:42:50|||||||||414
1740149000000|2025-02-21 14:43:20|308.6|308.3|308.6|308.3|308.6|308.3|308.6|308.2|226
1740149010000|2025-02-21 14:43:30||308.2||308.3||308.3||308.2|0
1740149020000|2025-02-21 14:43:40|308.7|308.4|308.9|308.6|308.9|308.6|308.7|308.4|564
1740149090000|2025-02-21 14:44:50||308.7||308.6||308.7||308.6|0
1740149100000|2025-02-21 14:45:00|309||309||309||309||107
1740149120000|2025-02-21 14:45:20|309.3|308.9|309.3|308.9|309.3|308.9|309.3|308.9|185
1740149310000|2025-02-21 14:48:30|||||||||639
1740149370000|2025-02-21 14:49:30|309.2||309.2||309.3||309.2||0
1740149380000|2025-02-21 14:49:40|309.1|308.8|309|308.8|309.1|308.8|309|308.8|653
1740149390000|2025-02-21 14:49:50|309.1||309.1||309.1||309.1||0
1740149400000|2025-02-21 14:50:00|||||||||10
1740149410000|2025-02-21 14:50:10|||||||||324
1740149420000|2025-02-21 14:50:20|309|308.6|308.9|308.6|309|308.6|308.9|308.6|20
1740149430000|2025-02-21 14:50:30|||||||||65
1740149440000|2025-02-21 14:50:40|||||||||297
1740149450000|2025-02-21 14:50:50|308.7|308.3|308.7|308.2|308.7|308.3|308.7|308.2|1460
1740149470000|2025-02-21 14:51:10||308.3||308.3||308.3||308.3|0
1740149490000|2025-02-21 14:51:30|||||||||521
1740149540000|2025-02-21 14:52:20|308.9|308.6|308.9|308.6|308.9|308.6|308.9|308.6|153
1740149590000|2025-02-21 14:53:10|309|308.8|309|308.8|309|308.8|309|308.8|71
1740149600000|2025-02-21 14:53:20|308.9|308.6|308.9|308.6|308.9|308.6|308.9|308.6|471
1740149610000|2025-02-21 14:53:30|309||309||309||309||0
1740149690000|2025-02-21 14:54:50|||||||||402
1740149750000|2025-02-21 14:55:50|308.8||308.8||308.8||308.8||0
1740149760000|2025-02-21 14:56:00|308.9|308.5|308.9|308.5|308.9|308.5|308.9|308.5|295
1740149800000|2025-02-21 14:56:40|308.8||308.8||308.8||308.8||0
1740149830000|2025-02-21 14:57:10|308.5|308.3|308.5|308.3|308.5|308.3|308.5|308.3|418
1740149840000|2025-02-21 14:57:20|||||||||489
1740149850000|2025-02-21 14:57:30|308.8|308.4|308.7|308.4|308.8|308.5|308.7|308.4|173
1740149870000|2025-02-21 14:57:50||308.3||308.3||308.3||308.3|634
1740149880000|2025-02-21 14:58:00|308.6|308.4|308.6|308.3|308.6|308.4|308.6|308.3|420
1740149940000|2025-02-21 14:59:00|308.7|308.4|308.7|308.4|308.7|308.4|308.7|308.4|292
1740149960000|2025-02-21 14:59:20||308.3||308.3||308.3||308.3|0
1740149980000|2025-02-21 14:59:40|308.6||308.6||308.7||308.6||6
1740150000000|2025-02-21 15:00:00|308.5||308.6||308.6||308.5||306
1740150020000|2025-02-21 15:00:20|308.7|308.5|308.8|308.4|308.8|308.5|308.7|308.4|363
1740150040000|2025-02-21 15:00:40||308.5||308.4||308.5||308.4|0
1740150120000|2025-02-21 15:02:00|308.9|308.6|308.9|308.7|308.9|308.7|308.9|308.6|687
1740150130000|2025-02-21 15:02:10|309.1|308.9|308.9|308.7|309.2|308.9|308.9|308.7|356
1740150140000|2025-02-21 15:02:20|308.8|308.5|308.9|308.5|308.9|308.5|308.8|308.5|189
1740150150000|2025-02-21 15:02:30|308.8||308.9||308.9||308.8||0
1740150190000|2025-02-21 15:03:10|308.8|308.2|308.6|308.2|308.8|308.2|308.5|308.2|469
1740150240000|2025-02-21 15:04:00||308.3||308.3||308.3||308.3|120
1740150250000|2025-02-21 15:04:10|308.8|308.4|308.8|308.4|308.8|308.4|308.8|308.4|247
1740150280000|2025-02-21 15:04:40|308.7|308.3|308.5|308.3|308.7|308.3|308.5|308.3|472
1740150290000|2025-02-21 15:04:50|308.6||308.6||308.6||308.6||0
1740150300000|2025-02-21 15:05:00|308.5|308.2|308.5|308.2|308.5|308.2|308.5|308.2|343
1740150340000|2025-02-21 15:05:40|308.3|308.1|308.3|308.1|308.3|308.1|308.3|308.1|515
1740150350000|2025-02-21 15:05:50|308.2|307.8|308.2|307.8|308.2|307.8|308.2|307.8|5
1740150360000|2025-02-21 15:06:00|308.1||308.1||308.1||308.1||0
1740150390000|2025-02-21 15:06:30|||||||||1
1740150400000|2025-02-21 15:06:40|308||308.1||308.1||308||187
1740150410000|2025-02-21 15:06:50|308.2|307.9|308.2|307.9|308.2|307.9|308.2|307.9|1300
1740150420000|2025-02-21 15:07:00|308.1|307.8|308.2|307.8|308.2|307.8|308.1|307.8|0
1740150470000|2025-02-21 15:07:50|307.9|307.5|307.8|307.5|307.9|307.5|307.8|307.5|319
1740150480000|2025-02-21 15:08:00|307.6|307.2|307.6|307.2|307.6|307.2|307.6|307.1|8
1740150490000|2025-02-21 15:08:10||307.1||307.1||307.2||307.1|0
1740150500000|2025-02-21 15:08:20|307.8|307.2|307.8|307.4|307.8|307.4|307.8|307.2|90
1740150530000|2025-02-21 15:08:50|308|307.5|308|307.7|308|307.7|308|307.5|1
1740150590000|2025-02-21 15:09:50||307.8||307.7||307.8||307.7|0
1740150620000|2025-02-21 15:10:20|308.1|307.8|308.1|307.7|308.1|307.8|308.1|307.7|1078
1740150630000|2025-02-21 15:10:30|308||308||308||308||0
1740150640000|2025-02-21 15:10:40|307.8|307.5|307.8|307.5|307.8|307.5|307.8|307.5|9
1740150650000|2025-02-21 15:10:50|307.7|307.4|307.8|307.4|307.8|307.4|307.5|307.2|2411
1740150660000|2025-02-21 15:11:00|307.9||307.8||307.9||307.8||0
1740150780000|2025-02-21 15:13:00|308|307.6|308|307.6|308|307.6|308|307.6|27
1740150790000|2025-02-21 15:13:10|307.9||307.9||307.9||307.9||0
1740150810000|2025-02-21 15:13:30|307.6|307.4|307.7|307.4|307.7|307.4|307.6|307.4|471
1740150840000|2025-02-21 15:14:00|307.6|307.2|307.5|307.2|307.6|307.2|307.4|307.2|56
1740150850000|2025-02-21 15:14:10|307.6||307.6||307.6||307.6||0
1740150880000|2025-02-21 15:14:40|307.5|307.1|307.2|307|307.5|307.1|307.2|307|584
1740150890000|2025-02-21 15:14:50|307.3||307.4||307.4||307.3||568
1740150920000|2025-02-21 15:15:20|307.6|307.1|307.6|307.2|307.6|307.2|307.6|307.1|133
1740151090000|2025-02-21 15:18:10||307.3||307.3||307.3||307.3|0
1740151100000|2025-02-21 15:18:20|307.5|307.2|307.6|307.2|307.6|307.2|307.5|307.2|0
1740151120000|2025-02-21 15:18:40|||||||||341
1740151140000|2025-02-21 15:19:00|307.5||307.5||307.5||307.5||0
1740151180000|2025-02-21 15:19:40|||||||||743
1740151200000|2025-02-21 15:20:00|||||||||2
1740151220000|2025-02-21 15:20:20|307.4|307|307.4|307|307.4|307|307.4|307|13
1740151230000|2025-02-21 15:20:30|307|306.8|307.2|306.9|307.2|306.9|307|306.8|500
1740151240000|2025-02-21 15:20:40||306.8||306.9||306.9||306.8|0
1740151260000|2025-02-21 15:21:00||306.8||306.8||306.8||306.8|0
1740151290000|2025-02-21 15:21:30||306.9||306.9||306.9||306.9|551
1740151320000|2025-02-21 15:22:00|307.3|307.1|307.3|307|307.4|307.1|307.3|307|944
1740151360000|2025-02-21 15:22:40|307.4|307.1|307.4|307.1|307.4|307.1|307.4|307.1|273
1740151420000|2025-02-21 15:23:40|307.3||307.3||307.3||307.3||0
1740151440000|2025-02-21 15:24:00||307||307||307||307|18
1740151450000|2025-02-21 15:24:10|307.1|306.9|307.1|306.9|307.1|306.9|307.1|306.9|300
1740151490000|2025-02-21 15:24:50|||||||||9
1740151580000|2025-02-21 15:26:20|||||||||7
1740151620000|2025-02-21 15:27:00|307|306.8|306.9|306.8|307|306.8|306.9|306.8|325
1740151630000|2025-02-21 15:27:10|306.8|306.5|306.8|306.6|306.8|306.6|306.8|306.5|91
1740151640000|2025-02-21 15:27:20|306.7|306.5|306.6|306.5|306.7|306.5|306.6|306.5|39
1740151650000|2025-02-21 15:27:30|306.7||306.7||306.7||306.7||253
1740151680000|2025-02-21 15:28:00|306.8||306.8||306.8||306.8||574
1740151690000|2025-02-21 15:28:10|||||||||152
1740151700000|2025-02-21 15:28:20|306.9|306.6|307|306.8|307|306.8|306.9|306.6|569
1740151710000|2025-02-21 15:28:30|306.9|306.5|306.9|306.5|306.9|306.5|306.9|306.5|258
1740151770000|2025-02-21 15:29:30||306.6||306.5||306.6||306.5|515
1740151780000|2025-02-21 15:29:40|306.8|306.2|306.6|306.2|306.8|306.3|306.6|306.2|675
1740151800000|2025-02-21 15:30:00|306.5||306.5||306.5||306.5||0
1740151840000|2025-02-21 15:30:40|306.6|306.3|306.6|306.3|306.6|306.4|306.6|306.3|31
1740151880000|2025-02-21 15:31:20||306.2||306.2||306.2||306.2|0
1740151960000|2025-02-21 15:32:40|||||||||745
1740151980000|2025-02-21 15:33:00|||||||||392
1740152010000|2025-02-21 15:33:30|306.3|306|306.3|306|306.3|306|306.3|306|499
1740152020000|2025-02-21 15:33:40|306.2|305.7|306.1|305.6|306.2|305.7|306.1|305.6|96
1740152100000|2025-02-21 15:35:00|306.4|306|306.4|305.9|306.4|306|306.4|305.9|249
1740152110000|2025-02-21 15:35:10||306||306||306||306|0
1740152120000|2025-02-21 15:35:20||305.9||305.9||305.9||305.9|131
1740152130000|2025-02-21 15:35:30|||||||||1780
1740152140000|2025-02-21 15:35:40||305.8||305.8||305.8||305.8|0
1740152160000|2025-02-21 15:36:00|||||||||1000
1740152210000|2025-02-21 15:36:50|||||||||329
1740152240000|2025-02-21 15:37:20|||||||||1623
1740152260000|2025-02-21 15:37:40|||||||||1116
1740152290000|2025-02-21 15:38:10|306.3||306.3||306.3||306.3||0
1740152390000|2025-02-21 15:39:50|306.2|305.7|306.2|305.7|306.2|305.7|306.2|305.7|0
1740152400000|2025-02-21 15:40:00|306.1||306.1||306.1||306.1||73
1740152410000|2025-02-21 15:40:10|306||306||306||306||76
1740152430000|2025-02-21 15:40:30|306.1|305.8|306.1|305.8|306.1|305.8|306.1|305.8|117
1740152460000|2025-02-21 15:41:00|||||||||51
1740152470000|2025-02-21 15:41:10|306.2|305.9|306.2|305.8|306.2|305.9|306.2|305.8|83
1740152580000|2025-02-21 15:43:00|306.3|306|306.3|306|306.3|306|306.3|306|30
1740152590000|2025-02-21 15:43:10|306.7|306.3|306.5|306.3|306.7|306.5|306.5|306.3|127
1740152630000|2025-02-21 15:43:50|306.6|306.4|306.7|306.3|306.7|306.4|306.6|306.3|47
1740152640000|2025-02-21 15:44:00||306.4||306.4||306.4||306.3|0
1740152660000|2025-02-21 15:44:20|||||||||2
1740152710000|2025-02-21 15:45:10|306.6|306.3|306.6|306.3|306.6|306.3|306.6|306.3|484
1740152720000|2025-02-21 15:45:20|306.7|306.4|306.7|306.4|306.7|306.4|306.7|306.4|23
1740152730000|2025-02-21 15:45:30||306.3||306.3||306.3||306.3|0
1740152740000|2025-02-21 15:45:40||306.4||306.4||306.4||306.4|0
1740152760000|2025-02-21 15:46:00|307.7|307.2|307.7|307.3|307.7|307.3|307.7|307.2|283
1740152780000|2025-02-21 15:46:20|307.4|307.2|307.6|307.2|307.6|307.2|307.4|307.2|378
1740152790000|2025-02-21 15:46:30|307.7|307.3|307.7|307.4|307.7|307.4|307.7|307.3|147
1740152800000|2025-02-21 15:46:40|308.2|307.8|308.2|307.8|308.2|307.8|308.2|307.8|969
1740152830000|2025-02-21 15:47:10||307.9||307.9||307.9||307.8|370
1740152850000|2025-02-21 15:47:30|308|307.7|308|307.7|308|307.7|308|307.7|60
1740152860000|2025-02-21 15:47:40||307.6||307.7||307.7||307.6|0
1740152870000|2025-02-21 15:47:50||307.6||307.6||307.6||307.6|0
1740152880000|2025-02-21 15:48:00|308.1||308.1||308.2||308.1||0
1740152890000|2025-02-21 15:48:10|308.2||308.2||308.2||308.2||0
1740152910000|2025-02-21 15:48:30|308.1||308.2||308.2||308.1||0
1740152920000|2025-02-21 15:48:40|308.1||308.1||308.1||308.1||0
1740152930000|2025-02-21 15:48:50|308.2||308.2||308.2||308.1||0
1740152940000|2025-02-21 15:49:00|308.1||308.2||308.2||308.1||0
1740153010000|2025-02-21 15:50:10|||||||||2
1740153030000|2025-02-21 15:50:30|||||||||178
1740153080000|2025-02-21 15:51:20||307.9||307.9||307.9||307.9|0
1740153090000|2025-02-21 15:51:30|308||308||308||308||994
1740153110000|2025-02-21 15:51:50||307.7||307.7||307.7||307.7|27
1740153220000|2025-02-21 15:53:40|307.8|307.6|307.8|307.6|307.8|307.6|307.8|307.6|566
1740153280000|2025-02-21 15:54:40|||||||||3
1740153290000|2025-02-21 15:54:50|||||||||546
1740153300000|2025-02-21 15:55:00|||||||||1
1740153320000|2025-02-21 15:55:20||307.7||307.6||307.7||307.6|262
1740153360000|2025-02-21 15:56:00|307.7|307.5|307.6|307.4|307.7|307.5|307.6|307.4|541
1740153370000|2025-02-21 15:56:10|307.8|307.5|307.8|307.5|307.8|307.5|307.8|307.5|489
1740153380000|2025-02-21 15:56:20|307.9|307.7|307.9|307.7|307.9|307.7|307.9|307.7|83
1740153390000|2025-02-21 15:56:30|308||308||308||308||701
1740153460000|2025-02-21 15:57:40|307.7|307.5|307.7|307.5|307.7|307.5|307.7|307.5|1181
1740153490000|2025-02-21 15:58:10|307.6|307.4|307.6|307.4|307.6|307.4|307.6|307.4|600
1740153520000|2025-02-21 15:58:40|||||||||498
1740153540000|2025-02-21 15:59:00|307.4|307.2|307.4|307.2|307.4|307.2|307.4|307.2|330
1740153560000|2025-02-21 15:59:20|307.5|307.3|307.6|307.4|307.6|307.4|307.5|307.3|540
1740153570000|2025-02-21 15:59:30|307.7|307.3|307.7|307.5|307.7|307.5|307.7|307.3|2
1740153580000|2025-02-21 15:59:40|307.8|307.6|307.8|307.5|307.8|307.6|307.8|307.5|297
1740153590000|2025-02-21 15:59:50|307.7|307.4|307.7|307.4|307.7|307.4|307.7|307.4|1
1740153600000|2025-02-21 16:00:00|307.8|307.5|307.8|307.5|307.8|307.5|307.8|307.5|0
1740153670000|2025-02-21 16:01:10|308.1|307.8|307.9|307.6|308.1|307.8|307.9|307.6|1955
1740153700000|2025-02-21 16:01:40|307.7|307.5|307.7|307.4|307.7|307.5|307.7|307.4|77
1740153710000|2025-02-21 16:01:50|||||||||2
1740153740000|2025-02-21 16:02:20|307.6|307.3|308.4|308.1|308.4|308.1|307.6|307.3|1373
1740153750000|2025-02-21 16:02:30|308.3|307.9|308.2|307.9|308.3|307.9|308.1|307.9|43
1740153780000|2025-02-21 16:03:00|||||||||2
1740153820000|2025-02-21 16:03:40|308|307.8|307.9|307.6|308|307.8|307.9|307.6|333
1740153870000|2025-02-21 16:04:30|308.1|307.7|308.1|307.8|308.1|307.8|308.1|307.7|5
1740153880000|2025-02-21 16:04:40|308.2||308.2||308.2||308.2||408
1740153890000|2025-02-21 16:04:50|308.3||308.3||308.3||308.3||0
1740153920000|2025-02-21 16:05:20|308.2|307.9|308.2|307.9|308.2|307.9|308.2|307.9|752
1740153930000|2025-02-21 16:05:30|308.3||308.3||308.3||308.3||0
1740153960000|2025-02-21 16:06:00|||||||||3229
1740154020000|2025-02-21 16:07:00|308.2|307.7|308.1|307.7|308.2|307.7|308.1|307.7|568
1740154050000|2025-02-21 16:07:30|308||308||308||308||0
1740154180000|2025-02-21 16:09:40|||||||||1
1740154220000|2025-02-21 16:10:20|307.7|307.3|307.7|307.3|307.7|307.3|307.7|307.3|740
1740154230000|2025-02-21 16:10:30|307.6||307.6||307.6||307.6||0
1740154260000|2025-02-21 16:11:00|307.8|307.5|307.9|307.5|307.9|307.6|307.8|307.5|651
1740154270000|2025-02-21 16:11:10||307.6||307.5||307.6||307.5|0
1740154280000|2025-02-21 16:11:20|307.7|307.4|307.7|307.4|307.7|307.4|307.7|307.4|0
1740154310000|2025-02-21 16:11:50|307.8|307.5|307.9|307.7|307.9|307.7|307.8|307.5|184
1740154370000|2025-02-21 16:12:50|||||||||908
1740154430000|2025-02-21 16:13:50|||||||||5150
1740154490000|2025-02-21 16:14:50|||||||||681
1740154500000|2025-02-21 16:15:00|307.7|307.6|308|307.8|308|307.8|307.7|307.6|761
1740154520000|2025-02-21 16:15:20|308.2|308|308.1|308|308.2|308|308.1|308|49
1740154530000|2025-02-21 16:15:30|308.2|307.8|308.7|308.5|308.7|308.5|308.1|307.8|1140
1740154540000|2025-02-21 16:15:40|308.6|308.4|309.5|309.1|309.5|309.1|308.6|308.4|1110
1740154550000|2025-02-21 16:15:50|309.6|309.3|309.5|309.1|309.6|309.3|309.5|309.1|1164
1740154560000|2025-02-21 16:16:00|309.2|309|309.7|309.4|309.7|309.4|309.2|309|258
1740154590000|2025-02-21 16:16:30|309.6|309.2|309.6|309.2|309.6|309.2|309.5|309.2|52
1740154600000|2025-02-21 16:16:40|309.4|309.1|309.5|309.1|309.5|309.1|309.4|309.1|1008
1740154610000|2025-02-21 16:16:50|309.6|309.2|309.6|309.4|309.6|309.4|309.6|309.2|86
1740154620000|2025-02-21 16:17:00||309.3||309.3||309.3||309.3|0
1740154640000|2025-02-21 16:17:20|||||||||3212
1740154670000|2025-02-21 16:17:50|||||||||3212
1740154680000|2025-02-21 16:18:00|309.8|309.5|309.9|309.7|309.9|309.7|309.8|309.5|278
1740154690000|2025-02-21 16:18:10|310|309.8|310.1|309.8|310.1|309.8|310|309.8|597
1740154730000|2025-02-21 16:18:50|||||||||3206
1740154760000|2025-02-21 16:19:20|||||||||1282
1740154780000|2025-02-21 16:19:40|310|309.9|310|309.8|310|309.9|310|309.8|784
1740154790000|2025-02-21 16:19:50|||||||||541
1740154830000|2025-02-21 16:20:30|310.1|309.9|310.1|309.8|310.1|309.9|310.1|309.8|375
1740154880000|2025-02-21 16:21:20|310|309.7|309.9|309.7|310|309.7|309.9|309.7|107
1740154890000|2025-02-21 16:21:30|309.8|309.6|309.9|309.7|309.9|309.7|309.8|309.6|252
1740154920000|2025-02-21 16:22:00|309.8|309.6|309.5|309.3|309.8|309.6|309.5|309.2|236
1740154930000|2025-02-21 16:22:10||309.2||309.2||309.2||309.2|0
1740154960000|2025-02-21 16:22:40|309.3|309|309.3|309|309.3|309|309.3|309|271
1740154970000|2025-02-21 16:22:50|309.4|309.2|309.5|309.2|309.5|309.2|309.4|309.2|655
1740154980000|2025-02-21 16:23:00||309.3||309.2||309.3||309.2|4
1740154990000|2025-02-21 16:23:10|309.7|309.4|309.7|309.4|309.7|309.4|309.7|309.4|56
1740155010000|2025-02-21 16:23:30|||||||||216
1740155040000|2025-02-21 16:24:00|309.6|309|309.5|309.2|309.6|309.3|309.1|309|1510
1740155070000|2025-02-21 16:24:30||309.3||309.2||309.3||309.2|0
1740155080000|2025-02-21 16:24:40|309.3|309.3|309.4|309.2|309.4|309.4|309.3|309|167
1740155090000|2025-02-21 16:24:50|309.5|309.3|309.5|309.3|309.5|309.3|309.5|309.3|478
1740155100000|2025-02-21 16:25:00|309.6|309.4|309.6|309.4|309.6|309.4|309.6|309.4|333
1740155110000|2025-02-21 16:25:10|309.7|309.5|309.8|309.6|309.8|309.6|309.7|309.5|79
1740155120000|2025-02-21 16:25:20|309.9||309.9||309.9||309.9||343
1740155130000|2025-02-21 16:25:30||309.7||309.6||309.7||309.6|538
1740155170000|2025-02-21 16:26:10|309.5|309.2|309.5|309.2|309.5|309.2|309.5|309.2|442
1740155280000|2025-02-21 16:28:00|309.4|309.4|309.6|309.4|309.7|309.4|309.4|309.3|25
1740155290000|2025-02-21 16:28:10|309.7|309.5|309.7|309.5|309.7|309.5|309.7|309.4|1690
1740155300000|2025-02-21 16:28:20|||||||||157
1740155310000|2025-02-21 16:28:30||309.4||309.4||309.4||309.4|11041
1740155320000|2025-02-21 16:28:40|||||||||10
1740155330000|2025-02-21 16:28:50||309.3||309.3||309.3||309.3|0
1740155340000|2025-02-21 16:29:00||309.4||309.4||309.4||309.4|0
1740155350000|2025-02-21 16:29:10||309.5||309.4||309.5||309.4|8
1740155360000|2025-02-21 16:29:20|309.6||309.6||309.6||309.6||0
1740155370000|2025-02-21 16:29:30|309.5|309.2|309.5|309.2|309.5|309.2|309.5|309.2|150
1740155380000|2025-02-21 16:29:40|309.4|309.3|309.4|309.2|309.4|309.3|309.4|309.2|1412
1740155390000|2025-02-21 16:29:50|309.5|309.3|309.4|308.4|309.5|309.3|309.4|308.4|486
1740384000000|2025-02-24 08:00:00|308.8|308|308.8|308|308.8|308|308.8|308|2489
1740384010000|2025-02-24 08:00:10|311.2|309|311.7|309.2|311.7|309.2|311.2|309|1906
1740384020000|2025-02-24 08:00:20|311.6|308.8|311.3|308.8|311.6|308.8|311.3|308.8|0
1740384030000|2025-02-24 08:00:30|311.1||311.7||311.9||311.1||154
1740384040000|2025-02-24 08:00:40|311.5|308.9|311.3|308.9|311.5|308.9|311.3|308.8|0
1740384060000|2025-02-24 08:01:00|311.2||311.1||311.2||311.1||14
1740384070000|2025-02-24 08:01:10|||||||||43
1740384080000|2025-02-24 08:01:20||309||309.3||309.3||309|0
1740384090000|2025-02-24 08:01:30|311||311||311||311||154
1740384110000|2025-02-24 08:01:50||309.4||309.4||309.4||309.4|0
1740384120000|2025-02-24 08:02:00|310.9|309.7|310.7|309.7|310.9|309.7|310.7|309.7|23
1740384130000|2025-02-24 08:02:10|310.6|309.3|310.2|309.3|310.6|309.3|310.2|309.3|180
1740384140000|2025-02-24 08:02:20|310.1||310||310.1||310||0
1740384150000|2025-02-24 08:02:30|309.9|308.4|309.4|308.4|309.9|308.4|309.4|308.4|89
1740384170000|2025-02-24 08:02:50||308.3||308.3||308.3||308.3|7133
1740384180000|2025-02-24 08:03:00|||||||||3
1740384200000|2025-02-24 08:03:20||308.4||308.3||308.4||308.3|0
1740384220000|2025-02-24 08:03:40|309.2|308.4|309|308.4|309.2|308.4|309|308.4|634
1740384240000|2025-02-24 08:04:00||308.3||308.1||308.3||308.1|0
1740384250000|2025-02-24 08:04:10||308||308||308||308|324
1740384260000|2025-02-24 08:04:20|308.9||308.8||308.9||308.8||0
1740384290000|2025-02-24 08:04:50|||||||||358
1740384310000|2025-02-24 08:05:10|||||||||76
1740384320000|2025-02-24 08:05:20|||||||||1575
1740384410000|2025-02-24 08:06:50|||||||||1577
1740384450000|2025-02-24 08:07:30|||||||||3
1740384480000|2025-02-24 08:08:00|308.6|308.1|310.2|309.4|310.3|309.4|308.6|308.1|86
1740384490000|2025-02-24 08:08:10|310.3|309.5|310.2|309.5|310.3|309.5|310.2|309.5|0
1740384510000|2025-02-24 08:08:30|310.3||310.2||310.3||310.2||46
1740384520000|2025-02-24 08:08:40|309.7|309.1|309.7|309.1|309.7|309.1|309.7|309.1|138
1740384530000|2025-02-24 08:08:50|||||||||53
1740384550000|2025-02-24 08:09:10|309.6|308.9|309.4|308.9|309.6|308.9|309.4|308.9|58
1740384560000|2025-02-24 08:09:20|309.3|308.5|309.3|308.5|309.3|308.5|309.3|308.5|56
1740384570000|2025-02-24 08:09:30||308.6||308.6||308.6||308.6|850
1740384590000|2025-02-24 08:09:50|309.4||309.5||309.5||309.4||0
1740384610000|2025-02-24 08:10:10|309.4||309.4||309.4||309.4||0
1740384620000|2025-02-24 08:10:20|308.9|308.1|309.4|308.7|309.4|308.7|308.9|308.1|289
1740384630000|2025-02-24 08:10:30||308.8||308.7||308.9||308.7|66
1740384640000|2025-02-24 08:10:40|||||||||181
1740384650000|2025-02-24 08:10:50|||||||||900
1740384670000|2025-02-24 08:11:10|||||||||1
1740384700000|2025-02-24 08:11:40|||||||||10
1740384720000|2025-02-24 08:12:00|308.8|308.2|308.8|308.2|308.8|308.2|308.8|308.2|301
1740384770000|2025-02-24 08:12:50|||||||||500
1740384810000|2025-02-24 08:13:30|308.3|307.5|308.3|307.2|308.3|307.5|308.3|307.1|30
1740384820000|2025-02-24 08:13:40|307.6|307.1|307.6|307.2|307.6|307.2|307.6|307|0
1740384830000|2025-02-24 08:13:50||307.1||306.9||307.1||306.9|0
1740384840000|2025-02-24 08:14:00||306.8||306.9||306.9||306.8|0
1740384860000|2025-02-24 08:14:20||306.8||306.7||307||306.7|0
1740384870000|2025-02-24 08:14:30|||||||||18
1740384900000|2025-02-24 08:15:00||306.5||306.5||306.8||306.5|0
1740384930000|2025-02-24 08:15:30||306.7||306.7||306.7||306.7|0
1740384940000|2025-02-24 08:15:40||306.8||306.8||306.8||306.8|0
1740384970000|2025-02-24 08:16:10||306.9||306.9||306.9||306.9|0
1740385080000|2025-02-24 08:18:00|307.2|306.7|308|307.7|308|307.7|307.1|306.7|1618
1740385090000|2025-02-24 08:18:10|307.9|307.4|307.9|307.3|307.9|307.4|307.9|307.3|121
1740385100000|2025-02-24 08:18:20|307.8|307.4|307.8|307.3|307.8|307.4|307.8|307.3|0
1740385110000|2025-02-24 08:18:30|307.6|307.1|307.8|307.4|308|307.5|307.5|307.1|216
1740385130000|2025-02-24 08:18:50|308|307.8|308|307.5|308.1|307.8|308|307.5|358
1740385140000|2025-02-24 08:19:00|308.1|307.6|308.1|307.7|308.1|307.7|308.1|307.6|167
1740385150000|2025-02-24 08:19:10|307.9|307.6|307.9|307.5|307.9|307.6|307.9|307.5|403
1740385160000|2025-02-24 08:19:20||307.6||307.5||307.6||307.5|0
1740385170000|2025-02-24 08:19:30||307.6||307.5||307.6||307.5|0
1740385180000|2025-02-24 08:19:40|308.1|307.6|308.1|307.6|308.1|307.6|308.1|307.6|3
1740385190000|2025-02-24 08:19:50||307.7||307.7||307.7||307.7|0
1740385200000|2025-02-24 08:20:00|308.9|307.8|308.8|308.1|308.9|308.2|308.8|307.8|332
1740385230000|2025-02-24 08:20:30||308.2||308.1||308.2||308.1|1825
1740385250000|2025-02-24 08:20:50|308.7||308.8||308.8||308.7||0
1740385280000|2025-02-24 08:21:20|308.4|308.2|308.4|307.8|308.4|308.2|308.4|307.7|157
1740385300000|2025-02-24 08:21:40||307.7||307.7||307.7||307.7|0
1740385320000|2025-02-24 08:22:00|308.1|307.8|308.1|307.5|308.1|307.8|308.1|307.5|7
1740385330000|2025-02-24 08:22:10||307.6||307.6||307.6||307.6|685
1740385340000|2025-02-24 08:22:20||307.5||307.5||307.5||307.5|0
1740385350000|2025-02-24 08:22:30||307.6||307.6||307.6||307.6|0
1740385360000|2025-02-24 08:22:40||307.5||307.5||307.6||307.5|0
1740385400000|2025-02-24 08:23:20||307.6||307.6||307.6||307.6|0
1740385520000|2025-02-24 08:25:20|308.5|308|308.5|308.1|308.5|308.1|308.5|308|808
1740385530000|2025-02-24 08:25:30|308.7|308.3|309.3|308.4|309.4|308.6|308.7|308.3|710
1740385540000|2025-02-24 08:25:40||308.5||308.5||308.5||308.5|0
1740385560000|2025-02-24 08:26:00|308.7|308.4|308.7|308.2|308.7|308.5|308.7|308.2|41
1740385600000|2025-02-24 08:26:40|309.2|308.3|309.2|308.7|309.2|308.8|309.2|308.3|11099
1740385630000|2025-02-24 08:27:10|308.7|308.4|308.7|308.4|308.7|308.4|308.7|308.4|49
1740385640000|2025-02-24 08:27:20|||||||||1001
1740385650000|2025-02-24 08:27:30|308.6|308.1|308.6|308.1|308.6|308.1|308.6|308.1|250
1740385670000|2025-02-24 08:27:50||308.2||308.2||308.2||308.2|699
1740385680000|2025-02-24 08:28:00||308.1||308.1||308.1||308.1|0
1740385700000|2025-02-24 08:28:20|308.4|307.9|308.4|307.9|308.4|307.9|308.4|307.9|97
1740385710000|2025-02-24 08:28:30||308||308.1||308.1||308|0
1740385720000|2025-02-24 08:28:40|||||||||34
1740385790000|2025-02-24 08:29:50||308||308||308||307.9|635
1740385800000|2025-02-24 08:30:00|308.7|308.1|309|308.6|309.1|308.8|308.7|308.1|408
1740385810000|2025-02-24 08:30:10||308.4||308.3||308.4||308.3|24
1740385830000|2025-02-24 08:30:30|||||||||49
1740385850000|2025-02-24 08:30:50||308.4||308.4||308.4||308.4|0
1740385870000|2025-02-24 08:31:10|||||||||2
1740385900000|2025-02-24 08:31:40|308.9||308.9||308.9||308.9||0
1740385930000|2025-02-24 08:32:10|308.7|308.1|308.7|308.1|308.7|308.1|308.7|308.1|36
1740385940000|2025-02-24 08:32:20|308.8|308.2|308.8|308.2|308.9|308.2|308.8|308.2|683
1740385960000|2025-02-24 08:32:40||308.1||308.1||308.1||308.1|0
1740385980000|2025-02-24 08:33:00|308.9||308.8||308.9||308.8||1
1740385990000|2025-02-24 08:33:10|||||||||32
1740386050000|2025-02-24 08:34:10||308.2||308.1||308.2||308.1|0
1740386060000|2025-02-24 08:34:20||308.2||308.1||308.2||308.1|0
1740386100000|2025-02-24 08:35:00|308.9||308.8||308.9||308.8||576
1740386110000|2025-02-24 08:35:10|308.9|308.2|308.8|308.2|308.9|308.2|308.8|308.2|22
1740386130000|2025-02-24 08:35:30|308.9||308.9||308.9||308.9||0
1740386140000|2025-02-24 08:35:40|308.8||308.9||308.9||308.8||0
1740386160000|2025-02-24 08:36:00|||||||||9
1740386170000|2025-02-24 08:36:10|308.8||308.8||308.8||308.8||1
1740386180000|2025-02-24 08:36:20|308.7|308|308.5|308|308.7|308|308.5|308|89
1740386190000|2025-02-24 08:36:30|308.4|307.9|308.4|307.9|308.4|307.9|308.4|307.9|5
1740386240000|2025-02-24 08:37:20|308.3|307.4|308.2|307.5|308.3|307.5|308.2|307.4|77
1740386250000|2025-02-24 08:37:30|308.4|307.6|308.4|307.6|308.4|307.6|308.4|307.6|0
1740386260000|2025-02-24 08:37:40|308.5|307.8|308.5|307.8|308.5|307.8|308.5|307.8|0
1740386270000|2025-02-24 08:37:50|308.4||308.5||308.5||308.4||0
1740386280000|2025-02-24 08:38:00|308.4|308|308.6|308|308.6|308|308.4|307.9|531
1740386290000|2025-02-24 08:38:10|308.5|307.9|308.5|307.9|308.5|307.9|308.5|307.8|0
1740386300000|2025-02-24 08:38:20||307.8||307.8||307.9||307.8|0
1740386340000|2025-02-24 08:39:00|308.6|307.9|308.6|307.9|308.6|307.9|308.6|307.9|3
1740386380000|2025-02-24 08:39:40||308||308||308||308|560
1740386400000|2025-02-24 08:40:00|308.9|308.6|308.9|308.6|308.9|308.6|308.9|308.5|287
1740386410000|2025-02-24 08:40:10|309||308.9||309||308.9||446
1740386420000|2025-02-24 08:40:20||308.4||308.4||308.4||308.4|0
1740386440000|2025-02-24 08:40:40|||||||||500
1740386460000|2025-02-24 08:41:00|309||308.9||309||308.9||0
1740386470000|2025-02-24 08:41:10|309|308.5|309.5|308.8|309.5|308.8|309|308.5|65
1740386480000|2025-02-24 08:41:20|309.4|308.9|309.4|308.8|309.4|308.9|309.4|308.8|0
1740386520000|2025-02-24 08:42:00|309.5|308.9|309.4|308.8|309.5|308.9|309.4|308.8|0
1740386540000|2025-02-24 08:42:20||308.7||308.8||308.8||308.7|0
1740386550000|2025-02-24 08:42:30||308.7||308.7||308.7||308.7|0
1740386580000|2025-02-24 08:43:00||308.6||308.7||308.7||308.6|0
1740386610000|2025-02-24 08:43:30||308.5||308.5||308.5||308.5|0
1740386690000|2025-02-24 08:44:50||308.6||308.6||308.6||308.6|0
1740386710000|2025-02-24 08:45:10||308.7||308.7||308.7||308.7|0
1740386740000|2025-02-24 08:45:40||308.6||308.6||308.6||308.6|0
1740386780000|2025-02-24 08:46:20|308.8|308.4|308.5|308.2|308.9|308.4|308.5|308.2|679
1740386790000|2025-02-24 08:46:30|308.4|308.1|308.4|308.1|308.4|308.1|308.4|308.1|54
1740386800000|2025-02-24 08:46:40|308.3|307.9|308.1|307.8|308.3|307.9|308.1|307.8|122
1740386830000|2025-02-24 08:47:10|308|307.5|308|307.5|308|307.5|308|307.5|65
1740386850000|2025-02-24 08:47:30||307.4||307.4||307.4||307.4|0
1740386950000|2025-02-24 08:49:10||307.5||307.5||307.5||307.5|726
1740386990000|2025-02-24 08:49:50|308.1|307.7|308.1|307.6|308.1|307.7|308.1|307.6|220
1740387000000|2025-02-24 08:50:00||307.5||307.5||307.5||307.5|0
1740387050000|2025-02-24 08:50:50||307.4||307.5||307.5||307.4|1
1740387070000|2025-02-24 08:51:10||307.4||307.4||307.4||307.4|24
1740387080000|2025-02-24 08:51:20|308||307.9||308||307.9||0
1740387170000|2025-02-24 08:52:50|307.8|307|307.6|307|307.8|307|307.6|306.9|95
1740387180000|2025-02-24 08:53:00||306.9||306.9||306.9||306.9|0
1740387470000|2025-02-24 08:57:50|307.7|307.1|307.7|307.1|307.7|307.1|307.7|307.1|674
1740387480000|2025-02-24 08:58:00|||||||||582
1740387630000|2025-02-24 09:00:30|||||||||423
1740387640000|2025-02-24 09:00:40|||||||||237
1740387690000|2025-02-24 09:01:30||307.2||307.2||307.2||307.2|0
1740387730000|2025-02-24 09:02:10|||||||||129
1740387760000|2025-02-24 09:02:40||307.4||307.1||307.4||307.1|100
1740387810000|2025-02-24 09:03:30|307|306.7|307.1|306.7|307.2|306.7|307|306.7|50060
1740387820000|2025-02-24 09:03:40|||||||||2500
1740387830000|2025-02-24 09:03:50|||||||||50000
1740387870000|2025-02-24 09:04:30|306.9|306.5|306.9|306.6|307|306.6|306.9|306.5|499
1740387880000|2025-02-24 09:04:40|307.1|306.8|307.1|306.8|307.1|306.8|307.1|306.8|388
1740387910000|2025-02-24 09:05:10|307.3|307|307.3|307.1|307.3|307.1|307.3|307|3029
1740387920000|2025-02-24 09:05:20|307.2|307|307.2|307|307.2|307|307.2|307|55
1740387930000|2025-02-24 09:05:30|||||||||1500
1740387940000|2025-02-24 09:05:40|307.3||307.3||307.3||307.3||0
1740387950000|2025-02-24 09:05:50|||||||||6
1740387960000|2025-02-24 09:06:00||307.1||307.1||307.1||307.1|0
1740387970000|2025-02-24 09:06:10|307.2|307|307.2|307|307.2|307|307.2|307|205
1740387980000|2025-02-24 09:06:20|307.3|307.1|307.3|307.1|307.3|307.1|307.3|307|45
1740388030000|2025-02-24 09:07:10|307.5|307.3|307.5|307.3|307.5|307.3|307.5|307.3|193
1740388040000|2025-02-24 09:07:20|||||||||407
1740388080000|2025-02-24 09:08:00|307.9|307.5|307.9|307.6|307.9|307.6|307.9|307.5|534
1740388150000|2025-02-24 09:09:10|308.1||308||308.1||308||0
1740388280000|2025-02-24 09:11:20|308.1||308.2||308.2||308.1||0
1740388290000|2025-02-24 09:11:30|308.1||308.2||308.2||308.1||2500
1740388300000|2025-02-24 09:11:40|308.1||308.2||308.2||308.1||0
1740388320000|2025-02-24 09:12:00|308.1||308.1||308.1||308.1||1461
1740388360000|2025-02-24 09:12:40|308.6|308.1|308.7|308.1|308.7|308.1|308.6|308.1|184
1740388640000|2025-02-24 09:17:20||308.2||308.3||308.3||308.2|0
1740388660000|2025-02-24 09:17:40|||||||||1955
1740388690000|2025-02-24 09:18:10|||||||||32
1740388720000|2025-02-24 09:18:40|308.8|308.6|308.8|308.6|308.8|308.6|308.8|308.6|1016
1740388730000|2025-02-24 09:18:50|309.2|308.7|309|308.7|309.2|308.8|309|308.6|126
1740388740000|2025-02-24 09:19:00|||||||||1280
1740388750000|2025-02-24 09:19:10||308.8||308.7||308.8||308.7|237
1740388850000|2025-02-24 09:20:50|308.9||308.9||308.9||308.9||48
1740388860000|2025-02-24 09:21:00|309|308.8|309|308.8|309|308.8|309|308.8|0
1740388870000|2025-02-24 09:21:10|309.7|309.1|309.7|309.2|309.8|309.2|309.7|309.1|88
1740388890000|2025-02-24 09:21:30|309.8|309.1|309.8|309.2|309.8|309.2|309.8|309.1|0
1740388900000|2025-02-24 09:21:40|309.7||309.7||309.7||309.7||0
1740388910000|2025-02-24 09:21:50|309.4|308.9|309.4|308.8|309.4|308.9|309.4|308.8|267
1740388950000|2025-02-24 09:22:30||308.9||308.9||308.9||308.9|0
1740389030000|2025-02-24 09:23:50|||||||||634
1740389060000|2025-02-24 09:24:20||309.1||309||309.1||309|916
1740389070000|2025-02-24 09:24:30|||||||||7
1740389160000|2025-02-24 09:26:00|309.1|308.9|309.1|308.9|309.1|308.9|309.1|308.9|208
1740389190000|2025-02-24 09:26:30|309.3|309.2|309.8|309.3|309.8|309.3|309.3|309.2|525
1740389200000|2025-02-24 09:26:40|309.9|309.4|309.9|309.4|309.9|309.5|309.8|309.4|7196
1740389210000|2025-02-24 09:26:50|309.8||309.9||309.9||309.8||0
1740389220000|2025-02-24 09:27:00|310||309.9||310||309.9||0
1740389250000|2025-02-24 09:27:30|||||||||1575
1740389280000|2025-02-24 09:28:00|310.4|309.7|310.4|309.8|310.4|309.8|310.4|309.7|721
1740389310000|2025-02-24 09:28:30|310.5||310.5||310.5||310.5||0
1740389330000|2025-02-24 09:28:50|310.6|309.9|310.6|309.9|310.6|309.9|310.6|309.9|565
1740389340000|2025-02-24 09:29:00|310.7||310.7||310.7||310.7||0
1740389360000|2025-02-24 09:29:20|310.6||310.6||310.6||310.6||0
1740389380000|2025-02-24 09:29:40||310||310||310||310|0
1740389430000|2025-02-24 09:30:30|310.2|309.7|310.3|309.7|310.3|309.7|310.2|309.7|200
1740389440000|2025-02-24 09:30:40|310.2|309.4|309.8|309.4|310.2|309.4|309.8|309.4|138
1740389520000|2025-02-24 09:32:00||309.3||309.3||309.4||309.3|1575
1740389640000|2025-02-24 09:34:00|||||||||962
1740389650000|2025-02-24 09:34:10||309.4||309.5||309.5||309.4|0
1740389670000|2025-02-24 09:34:30|309.7|309.3|309.7|309.4|309.7|309.4|309.7|309.3|200
1740389810000|2025-02-24 09:36:50|309.5|309.1|309.5|309.1|309.5|309.1|309.5|309.1|2
1740389820000|2025-02-24 09:37:00||309||309||309||309|0
1740389830000|2025-02-24 09:37:10||309.1||309||309.1||309|0
1740389850000|2025-02-24 09:37:30||308.9||308.9||308.9||308.9|0
1740389860000|2025-02-24 09:37:40||309||308.9||309||308.9|0
1740389880000|2025-02-24 09:38:00||309||309.1||309.1||309|609
1740389890000|2025-02-24 09:38:10||309||309||309||309|0
1740389900000|2025-02-24 09:38:20||308.9||308.9||308.9||308.9|2
1740389930000|2025-02-24 09:38:50|||||||||593
1740389960000|2025-02-24 09:39:20||308.8||308.8||308.8||308.8|0
1740389980000|2025-02-24 09:39:40||309||308.9||309||308.9|0
1740389990000|2025-02-24 09:39:50||308.8||308.8||308.8||308.8|0
1740390030000|2025-02-24 09:40:30|309.4||309.5||309.5||309.4||1475
1740390040000|2025-02-24 09:40:40|||||||||74
1740390150000|2025-02-24 09:42:30|||||||||300
1740390210000|2025-02-24 09:43:30||308.9||308.9||308.9||308.9|10
1740390220000|2025-02-24 09:43:40|309.3|309|309.3|308.8|309.3|309|309.3|308.8|659
1740390250000|2025-02-24 09:44:10|309.1|308.7|309.1|308.7|309.1|308.7|309.1|308.7|51
1740390380000|2025-02-24 09:46:20|309|308.6|309|308.6|309|308.6|309|308.6|433
1740390390000|2025-02-24 09:46:30|308.9|308.5|308.9|308.5|308.9|308.5|308.9|308.5|84
1740390420000|2025-02-24 09:47:00|308.7|308.3|308.7|308.3|308.7|308.3|308.7|308.3|44
1740390430000|2025-02-24 09:47:10||308.2||308.2||308.2||308.2|0
1740390540000|2025-02-24 09:49:00||308.3||308.3||308.3||308.3|633
1740390570000|2025-02-24 09:49:30|308.6|308.2|308.6|308.2|308.6|308.2|308.6|308.2|27
1740390580000|2025-02-24 09:49:40|308.4|308.1|308.5|308.1|308.5|308.1|308.4|308.1|77
1740390590000|2025-02-24 09:49:50||308||308.1||308.1||308|0
1740390600000|2025-02-24 09:50:00||307.9||308||308||307.9|0
1740390610000|2025-02-24 09:50:10||307.9||307.9||308||307.9|0
1740390640000|2025-02-24 09:50:40||308||308||308.1||307.9|0
1740390680000|2025-02-24 09:51:20||308.1||308||308.1||308|0
1740390690000|2025-02-24 09:51:30||307.9||307.9||307.9||307.9|0
1740390700000|2025-02-24 09:51:40|308.2|307.7|308|307.5|308.2|307.7|308|307.5|1640
1740390710000|2025-02-24 09:51:50|||||||||2
1740390720000|2025-02-24 09:52:00|308.7|308.3|308.7|308.3|308.7|308.3|308.7|308.3|30
1740390730000|2025-02-24 09:52:10|308.8||308.8||308.8||308.7||0
1740390740000|2025-02-24 09:52:20|308.7||308.7||308.7||308.7||0
1740390750000|2025-02-24 09:52:30|308.8||308.8||308.8||308.7||4
1740390760000|2025-02-24 09:52:40|308.7||308.8||308.9||308.7||0
1740390770000|2025-02-24 09:52:50|308.9||308.8||308.9||308.8||0
1740390780000|2025-02-24 09:53:00|308.6|308.2|308.6|308.3|308.6|308.3|308.6|308.2|77
1740390790000|2025-02-24 09:53:10|308.7||308.6||308.7||308.6||0
1740390820000|2025-02-24 09:53:40|||||||||37
1740390830000|2025-02-24 09:53:50|308.5|308.1|308.5|308.1|308.5|308.1|308.5|308.1|0
1740390840000|2025-02-24 09:54:00||308||308||308||308|0
1740390850000|2025-02-24 09:54:10||308.1||308.1||308.1||308.1|0
1740390860000|2025-02-24 09:54:20||308||308.1||308.1||308|0
1740390890000|2025-02-24 09:54:50|308.7|308.2|308.8|308.5|308.8|308.5|308.7|308.2|2585
1740390920000|2025-02-24 09:55:20||308.4||308.4||308.4||308.4|0
1740390960000|2025-02-24 09:56:00|308.7|308.3|308.7|308.3|308.7|308.3|308.7|308.3|306
1740390990000|2025-02-24 09:56:30||308.2||308.2||308.2||308.2|0
1740391070000|2025-02-24 09:57:50|308.8|308.3|308.8|308.2|308.8|308.3|308.8|308.2|583
1740391180000|2025-02-24 09:59:40||308.3||308.3||308.3||308.3|6
1740391300000|2025-02-24 10:01:40|||||||||1610
1740391360000|2025-02-24 10:02:40||308.4||308.4||308.4||308.4|0
1740391370000|2025-02-24 10:02:50||308.3||308.4||308.4||308.3|2521
1740391380000|2025-02-24 10:03:00|309|308.6|309|308.6|309|308.6|309|308.6|30
1740391480000|2025-02-24 10:04:40|308.7|308.2|308.7|308.2|308.7|308.2|308.7|308.2|361
1740391490000|2025-02-24 10:04:50||308.3||308.4||308.4||308.3|42
1740391500000|2025-02-24 10:05:00|308.6|308.3|308.6|308.3|308.6|308.3|308.6|308.3|47
1740391510000|2025-02-24 10:05:10|308.5|308.2|308.6|308.4|308.6|308.4|308.5|308.2|187
1740391520000|2025-02-24 10:05:20|||||||||23
1740391540000|2025-02-24 10:05:40|308.7|308.6|309|308.8|309.1|308.8|308.7|308.6|428
1740391550000|2025-02-24 10:05:50|308.9|308.6|308.9|308.6|308.9|308.6|308.9|308.6|804
1740391580000|2025-02-24 10:06:20|309|308.7|309.1|308.9|309.1|308.9|309|308.7|158
1740391600000|2025-02-24 10:06:40|||||||||1575
1740391610000|2025-02-24 10:06:50||308.8||308.8||308.8||308.8|992
1740391660000|2025-02-24 10:07:40|309|308.9|308.7|308.4|309.1|308.9|308.7|308.4|789
1740391670000|2025-02-24 10:07:50|308.6|308.5|308.9|308.6|308.9|308.6|308.6|308.4|1401
1740391680000|2025-02-24 10:08:00|308.8|308.4|308.8|308.4|308.8|308.4|308.8|308.4|257
1740391720000|2025-02-24 10:08:40|||||||||313
1740391740000|2025-02-24 10:09:00|308.7|308|308.3|308|308.7|308.2|308.3|308|321
1740391750000|2025-02-24 10:09:10|308.2|307.8|308.2|307.8|308.2|307.8|308.2|307.8|101
1740391780000|2025-02-24 10:09:40|||||||||411
1740391800000|2025-02-24 10:10:00|307.7|307.3|307.7|307.2|307.7|307.3|307.7|307.2|755
1740391820000|2025-02-24 10:10:20|307.6||307.6||307.6||307.6||0
1740391850000|2025-02-24 10:10:50|307.7|307.4|307.8|307.6|307.8|307.6|307.7|307.3|183
1740391860000|2025-02-24 10:11:00|308.2|307.7|308.5|308.1|308.5|308.1|308.2|307.7|129
1740391870000|2025-02-24 10:11:10|308.6||308.6||308.6||308.6||0
1740391890000|2025-02-24 10:11:30||308||308||308||308|0
1740391900000|2025-02-24 10:11:40||308.1||308.1||308.1||308.1|8952
1740391980000|2025-02-24 10:13:00|||||||||55
1740392120000|2025-02-24 10:15:20||308||308||308||308|100
1740392190000|2025-02-24 10:16:30||307.9||307.9||307.9||307.9|0
1740392220000|2025-02-24 10:17:00||308||308||308||308|0
1740392280000|2025-02-24 10:18:00|309.1|308.6|309.1|308.8|309.1|308.8|309.1|308.6|168
1740392300000|2025-02-24 10:18:20|309.2||309.2||309.2||309.2||1157
1740392350000|2025-02-24 10:19:10|||||||||775
1740392370000|2025-02-24 10:19:30|||||||||1935
1740392430000|2025-02-24 10:20:30|309.5|309.1|309.5|309.1|309.5|309.1|309.5|309.1|95
1740392480000|2025-02-24 10:21:20|309.4|308.9|309.4|308.8|309.4|308.9|309.4|308.8|91
1740392490000|2025-02-24 10:21:30|309.5|308.9|309.5|308.9|309.5|308.9|309.5|308.9|0
1740392550000|2025-02-24 10:22:30||308.8||308.8||308.8||308.8|0
1740392570000|2025-02-24 10:22:50|309.4|308.9|309.5|308.9|309.5|308.9|309.4|308.9|1
1740392580000|2025-02-24 10:23:00|||||||||6
1740392600000|2025-02-24 10:23:20||309||309||309||308.9|635
1740392620000|2025-02-24 10:23:40||309.1||309.1||309.1||309.1|0
1740392650000|2025-02-24 10:24:10|309.8|309.4|309.8|309.4|309.8|309.4|309.8|309.4|118
1740392660000|2025-02-24 10:24:20|309.7|309.3|309.7|309.2|309.7|309.4|309.7|309.2|0
1740392690000|2025-02-24 10:24:50|309.8||309.7||309.8||309.7||657
1740392700000|2025-02-24 10:25:00|309.8|309.3|309.8|309.2|309.8|309.3|309.8|309.2|356
1740392710000|2025-02-24 10:25:10||309.1||309.2||309.2||309.1|0
1740392730000|2025-02-24 10:25:30||309.1||309.1||309.1||309.1|0
1740392740000|2025-02-24 10:25:40||309.2||309.2||309.2||309.2|0
1740392840000|2025-02-24 10:27:20|310.2|309.7|310.2|309.8|310.2|309.8|310.2|309.7|1050
1740392870000|2025-02-24 10:27:50|||||||||598
1740393160000|2025-02-24 10:32:40|||||||||3205
1740393180000|2025-02-24 10:33:00|310.3|310|310.3|310|310.3|310|310.3|309.9|5046
1740393260000|2025-02-24 10:34:20|310.9|310.3|310.9|310.3|310.9|310.3|310.9|310.3|16
1740393280000|2025-02-24 10:34:40|310.8|310.2|310.8|310.2|310.8|310.2|310.8|310.2|0
1740393300000|2025-02-24 10:35:00||310.1||310.1||310.1||310.1|0
1740393380000|2025-02-24 10:36:20|||||||||1
1740393390000|2025-02-24 10:36:30||310.2||310.2||310.2||310.2|0
1740393480000|2025-02-24 10:38:00|310.9||310.9||310.9||310.9||627
1740393540000|2025-02-24 10:39:00||310.3||310.3||310.3||310.3|0
1740393570000|2025-02-24 10:39:30|310.8|310.2|310.7|310.2|310.8|310.3|310.7|310.1|801
1740393590000|2025-02-24 10:39:50|||||||||2
1740393630000|2025-02-24 10:40:30|311.3|310.3|311.3|310.6|311.3|310.6|311.3|310.3|21
1740393690000|2025-02-24 10:41:30||310.7||310.7||310.7||310.7|0
1740393720000|2025-02-24 10:42:00|311||311||311||311||0
1740393730000|2025-02-24 10:42:10|311.3|310.8|311.3|310.8|311.3|310.8|311.3|310.8|245
1740393740000|2025-02-24 10:42:20||310.7||310.7||310.8||310.7|0
1740393760000|2025-02-24 10:42:40|311.2|310.4|310.9|310.4|311.2|310.4|310.9|310.4|46
1740393770000|2025-02-24 10:42:50|310.8||310.8||310.8||310.8||0
1740393780000|2025-02-24 10:43:00|310.7|310.3|310.7|310.2|310.7|310.3|310.7|310.2|0
1740393840000|2025-02-24 10:44:00||310.1||310.2||310.2||310.1|0
1740393850000|2025-02-24 10:44:10||310.1||310.1||310.2||310.1|0
1740393910000|2025-02-24 10:45:10|||||||||92
1740393920000|2025-02-24 10:45:20||310||310.1||310.1||310|0
1740393930000|2025-02-24 10:45:30||310||310.1||310.1||310|0
1740393940000|2025-02-24 10:45:40||310||310.1||310.1||310|0
1740393950000|2025-02-24 10:45:50||310||310.1||310.1||310|0
1740393960000|2025-02-24 10:46:00||310||310.1||310.1||310|0
1740393990000|2025-02-24 10:46:30|310.5|310|310.5|310|310.5|310|310.5|310|0
1740394000000|2025-02-24 10:46:40|310.2|309.8|310.1|309.7|310.2|309.8|310.1|309.7|1069
1740394040000|2025-02-24 10:47:20||309.8||309.8||309.8||309.8|0
1740394100000|2025-02-24 10:48:20|310.2|310|310.2|309.9|310.2|310|310.2|309.9|137
1740394110000|2025-02-24 10:48:30||309.8||309.8||309.8||309.8|0
1740394130000|2025-02-24 10:48:50||309.9||309.9||309.9||309.9|663
1740394140000|2025-02-24 10:49:00|310.1|309.8|310.1|309.8|310.1|309.8|310.1|309.8|1300
1740394150000|2025-02-24 10:49:10|309.9|309.6|309.7|309.2|309.9|309.6|309.7|309.2|648
1740394160000|2025-02-24 10:49:20|309.6||309.6||309.6||309.6||0
1740394170000|2025-02-24 10:49:30||309.4||309.3||309.4||309.3|396
1740394200000|2025-02-24 10:50:00||309.2||309.2||309.2||309.2|0
1740394210000|2025-02-24 10:50:10||309.1||309.2||309.2||309.1|0
1740394220000|2025-02-24 10:50:20||309.1||309.1||309.1||309.1|0
1740394240000|2025-02-24 10:50:40|||||||||1
1740394360000|2025-02-24 10:52:40|309.4||309.3||309.4||309.3||43
1740394370000|2025-02-24 10:52:50|309.2|308.8|309.2|308.8|309.2|308.8|309.2|308.8|89
1740394390000|2025-02-24 10:53:10|309.3|309.2|309.3|308.9|309.3|309.2|309.3|308.9|195
1740394400000|2025-02-24 10:53:20|309.2|308.7|309.3|309.1|309.3|309.1|309.2|308.7|55
1740394410000|2025-02-24 10:53:30|||||||||48
1740394440000|2025-02-24 10:54:00|309.2|309|309.1|308.9|309.2|309|309.1|308.9|151
1740394450000|2025-02-24 10:54:10|309|308.8|309|308.8|309|308.8|309|308.8|43
1740394460000|2025-02-24 10:54:20|309.1|308.9|309.1|308.9|309.1|308.9|309.1|308.9|150
1740394470000|2025-02-24 10:54:30|309.3|309|309.4|309|309.4|309.1|309.3|309|408
1740394480000|2025-02-24 10:54:40||309.1||309||309.1||309|0
1740394490000|2025-02-24 10:54:50|309.2|309.1|309.2|308.8|309.2|309.1|309.2|308.8|286
1740394500000|2025-02-24 10:55:00||308.7||308.7||308.7||308.7|0
1740394510000|2025-02-24 10:55:10|309.1||309.1||309.1||309.1||0
1740394520000|2025-02-24 10:55:20|308.9|308.6|308.9|308.6|308.9|308.6|308.9|308.6|0
1740394530000|2025-02-24 10:55:30|308.8|308.5|308.9|308.5|308.9|308.5|308.8|308.5|80
1740394550000|2025-02-24 10:55:50|308.8||308.8||308.8||308.8||0
1740394580000|2025-02-24 10:56:20|308.7|308.4|308.7|308.4|308.7|308.4|308.7|308.4|0
1740394590000|2025-02-24 10:56:30|308.5|308.2|308.4|308.1|308.5|308.2|308.4|308.1|72
1740394600000|2025-02-24 10:56:40|308.5|308.2|308.5|308.3|308.5|308.3|308.5|308.2|452
1740394630000|2025-02-24 10:57:10|308.7|308.4|308.7|308.3|308.7|308.4|308.7|308.3|339
1740394650000|2025-02-24 10:57:30||308.4||308.4||308.4||308.4|1125
1740394670000|2025-02-24 10:57:50|308.5|308.3|308.5|308.1|308.5|308.4|308.4|308.1|1694
1740394680000|2025-02-24 10:58:00|308.4|308|308.3|308|308.4|308|308.3|308|835
1740394740000|2025-02-24 10:59:00||307.9||307.9||307.9||307.9|0
1740394760000|2025-02-24 10:59:20|308.4|308.2|308.4|308.1|308.4|308.2|308.4|308.1|79
1740394770000|2025-02-24 10:59:30|308.2|308|308.2|307.8|308.2|308|308.2|307.8|64
1740394800000|2025-02-24 11:00:00|308.4|307.9|308.3|307.9|308.4|308.1|308.3|307.9|150
1740394820000|2025-02-24 11:00:20|308|307.8|308.3|307.9|308.3|308|308|307.8|715
1740394830000|2025-02-24 11:00:30||307.8||307.8||307.8||307.8|0
1740394840000|2025-02-24 11:00:40|308.1|307.7|308.2|307.8|308.2|307.9|308.1|307.7|666
1740394850000|2025-02-24 11:00:50||307.7||307.8||307.8||307.7|0
1740394860000|2025-02-24 11:01:00||307.7||307.8||307.8||307.7|907
1740394880000|2025-02-24 11:01:20|||||||||354
1740394900000|2025-02-24 11:01:40|||||||||12
1740394990000|2025-02-24 11:03:10|308|307.7|308|307.8|308|307.8|308|307.7|41
1740395000000|2025-02-24 11:03:20|307.9|307.7|307.9|307.7|307.9|307.7|307.9|307.7|537
1740395010000|2025-02-24 11:03:30|307.8|307.5|307.7|307.3|307.8|307.5|307.7|307.3|81
1740395040000|2025-02-24 11:04:00|307.9|307.6|307.9|307.5|307.9|307.6|307.8|307.5|146
1740395060000|2025-02-24 11:04:20|308.1|307.6|308.1|307.7|308.1|307.7|308.1|307.6|361
1740395070000|2025-02-24 11:04:30||307.6||307.6||307.6||307.6|0
1740395080000|2025-02-24 11:04:40|307.8|307.4|307.8|307.4|307.8|307.4|307.8|307.4|621
1740395090000|2025-02-24 11:04:50||307.5||307.5||307.5||307.5|350
1740395130000|2025-02-24 11:05:30|308.1|307.8|308.1|307.8|308.1|307.8|308.1|307.8|614
1740395220000|2025-02-24 11:07:00|||||||||321
1740395240000|2025-02-24 11:07:20|||||||||603
1740395250000|2025-02-24 11:07:30|308|307.7|307.9|307.8|308|307.8|307.9|307.7|724
1740395280000|2025-02-24 11:08:00|||||||||775
1740395290000|2025-02-24 11:08:10|308||308||308||308||73
1740395360000|2025-02-24 11:09:20|307.9|307.7|307.9|307.5|307.9|307.7|307.9|307.5|45
1740395410000|2025-02-24 11:10:10|307.8||307.8||307.8||307.8||29
1740395440000|2025-02-24 11:10:40|307.6|307.3|307.6|307.3|307.6|307.3|307.6|307.2|495
1740395450000|2025-02-24 11:10:50|||||||||41
1740395460000|2025-02-24 11:11:00|||||||||149
1740395480000|2025-02-24 11:11:20||307.2||307.2||307.2||307.2|0
1740395530000|2025-02-24 11:12:10||307.1||307.1||307.1||307.1|0
1740395540000|2025-02-24 11:12:20|||||||||1000
1740395560000|2025-02-24 11:12:40|307.5||307.3||307.5||307.3||4
1740395590000|2025-02-24 11:13:10|||||||||900
1740395600000|2025-02-24 11:13:20|||||||||41
1740395630000|2025-02-24 11:13:50|307.2|307|307.1|307|307.2|307|307.1|307|74
1740395640000|2025-02-24 11:14:00|307.2|307.1|307.2|307|307.2|307.1|307.2|307|300
1740395680000|2025-02-24 11:14:40|||||||||651
1740395690000|2025-02-24 11:14:50|307.1|306.9|307.2|307|307.2|307|307.1|306.9|111
1740395780000|2025-02-24 11:16:20|307.3|307.1|307.2|306.9|307.3|307.1|307.2|306.9|76
1740395790000|2025-02-24 11:16:30|307.1|306.3|306.9|306.3|307.1|306.3|306.9|306.3|4
1740395800000|2025-02-24 11:16:40||306.4||306.3||306.4||306.3|0
1740395810000|2025-02-24 11:16:50|307|306.5|306.8|306.4|307|306.5|306.8|306.4|48
1740395820000|2025-02-24 11:17:00|||||||||306
1740395830000|2025-02-24 11:17:10||306.3||306.4||306.4||306.3|0
1740395860000|2025-02-24 11:17:40|306.7|306.3|306.7|306.3|306.7|306.3|306.7|306.3|0
1740395870000|2025-02-24 11:17:50|306.8|306.4|306.7|306.3|306.8|306.4|306.7|306.3|292
1740395890000|2025-02-24 11:18:10|||||||||50
1740395940000|2025-02-24 11:19:00|306.8|306.4|306.3|305.7|306.8|306.4|306.3|305.7|286
1740395950000|2025-02-24 11:19:10|306.2|305.6|306.2|305.6|306.2|305.6|306.2|305.6|0
1740395980000|2025-02-24 11:19:40|||||||||775
1740395990000|2025-02-24 11:19:50|306.4|305.9|306.3|305.8|306.4|305.9|306.3|305.8|183
1740396000000|2025-02-24 11:20:00|||||||||1000
1740396020000|2025-02-24 11:20:20||305.7||305.7||305.7||305.7|0
1740396190000|2025-02-24 11:23:10|||||||||3000
1740396280000|2025-02-24 11:24:40|||||||||33
1740396290000|2025-02-24 11:24:50|||||||||3
1740396330000|2025-02-24 11:25:30|306.2|305.8|306.2|305.7|306.2|305.8|306.2|305.7|259
1740396340000|2025-02-24 11:25:40|306.4|305.8|306.7|306.3|306.7|306.3|306.4|305.8|715
1740396410000|2025-02-24 11:26:50|||||||||1190
1740396440000|2025-02-24 11:27:20|306.5||306.5||306.5||306.5||47
1740396470000|2025-02-24 11:27:50||306.1||306.1||306.1||306.1|775
1740396480000|2025-02-24 11:28:00||306.2||306.3||306.3||306.2|0
1740396490000|2025-02-24 11:28:10|306.4|306.2|306.5|306.1|306.5|306.2|306.4|306|0
1740396530000|2025-02-24 11:28:50|||||||||126
1740396540000|2025-02-24 11:29:00||306.2||306.2||306.2||306.2|0
1740396570000|2025-02-24 11:29:30|307.1|306.4|307.1|306.6|307.1|306.6|307.1|306.4|144
1740396600000|2025-02-24 11:30:00|307.2||307.2||307.2||307.2||0
1740396610000|2025-02-24 11:30:10|306.7|306.7|306.6|306.2|306.7|306.7|306.6|306.1|1126
1740396650000|2025-02-24 11:30:50|306.5|306.1|306.4|306|306.5|306.1|306.4|306|84
1740396670000|2025-02-24 11:31:10|306.5|306.2|306.5|306.2|306.5|306.2|306.5|306.2|141
1740396700000|2025-02-24 11:31:40|306.6|306.3|306.6|306.3|306.6|306.3|306.6|306.3|136
1740396710000|2025-02-24 11:31:50|306.5||306.6||306.6||306.5||71
1740396740000|2025-02-24 11:32:20|306.8|306.4|306.8|306.4|306.8|306.4|306.8|306.4|97
1740396760000|2025-02-24 11:32:40||306.3||306.4||306.4||306.3|0
1740396770000|2025-02-24 11:32:50|||||||||1686
1740396830000|2025-02-24 11:33:50|||||||||346
1740396870000|2025-02-24 11:34:30|||||||||1619
1740396900000|2025-02-24 11:35:00|307.1|306.7|306.9|306.4|307.1|306.7|306.9|306.4|34
1740396910000|2025-02-24 11:35:10||306.3||306.3||306.3||306.2|2
1740396920000|2025-02-24 11:35:20||306.2||306.2||306.2||306.2|0
1740396990000|2025-02-24 11:36:30||306.3||306.2||306.3||306.2|0
1740397000000|2025-02-24 11:36:40||306.1||306.1||306.2||306.1|0
1740397060000|2025-02-24 11:37:40|306.8|306.2|306.9|306.2|306.9|306.2|306.8|306.2|0
1740397070000|2025-02-24 11:37:50|306.8||306.8||306.9||306.8||0
1740397080000|2025-02-24 11:38:00|306.9|306.3|306.8|306.2|306.9|306.3|306.8|306.1|1533
1740397090000|2025-02-24 11:38:10||306.3||306.3||306.3||306.3|0
1740397100000|2025-02-24 11:38:20||306.2||306.3||306.3||306.2|0
1740397110000|2025-02-24 11:38:30||306.2||306.3||306.3||306.2|0
1740397120000|2025-02-24 11:38:40||306.2||306.2||306.2||306.2|0
1740397130000|2025-02-24 11:38:50||306.1||306.1||306.1||306.1|810
1740397240000|2025-02-24 11:40:40||306.2||306.1||306.2||306.1|0
1740397290000|2025-02-24 11:41:30||306.2||306.2||306.2||306.2|0
1740397340000|2025-02-24 11:42:20|306.7||306.7||306.7||306.7||0
1740397390000|2025-02-24 11:43:10|||||||||3245
1740397420000|2025-02-24 11:43:40|307||306.9||307||306.9||437
1740397430000|2025-02-24 11:43:50||306.3||306.4||306.4||306.2|103
1740397460000|2025-02-24 11:44:20|306.7|306.2|306.6|306.2|306.7|306.2|306.6|306.2|195
1740397480000|2025-02-24 11:44:40|306.8|306.3|306.8|306.3|306.8|306.3|306.8|306.3|41
1740397510000|2025-02-24 11:45:10|||||||||321
1740397520000|2025-02-24 11:45:20||306.5||306.5||306.5||306.5|634
1740397550000|2025-02-24 11:45:50|||||||||500
1740397580000|2025-02-24 11:46:20|306.7|306.3|306.6|306.3|306.7|306.3|306.6|306.3|58
1740397590000|2025-02-24 11:46:30||306.2||306.3||306.3||306.2|0
1740397600000|2025-02-24 11:46:40||306.2||306.2||306.2||306.2|0
1740397630000|2025-02-24 11:47:10|||||||||100
1740397720000|2025-02-24 11:48:40||306.3||306.3||306.3||306.3|7
1740398040000|2025-02-24 11:54:00|||||||||100
1740398120000|2025-02-24 11:55:20|306.4|305.9|306.4|305.9|306.4|305.9|306.4|305.9|108
1740398140000|2025-02-24 11:55:40|306.5|306.1|306.5|306.1|306.5|306.1|306.5|306.1|619
1740398150000|2025-02-24 11:55:50||306||306||306.1||306|0
1740398160000|2025-02-24 11:56:00||306.1||306.1||306.1||306.1|0
1740398170000|2025-02-24 11:56:10||306||306||306||306|0
1740398280000|2025-02-24 11:58:00|||||||||672
1740398300000|2025-02-24 11:58:20|306.6||306.5||306.6||306.5||0
1740398330000|2025-02-24 11:58:50|||||||||92
1740398360000|2025-02-24 11:59:20|306.6||306.6||306.6||306.6||2000
1740398390000|2025-02-24 11:59:50|307.1|306.5|307.1|306.5|307.1|306.5|307.1|306.5|116
1740398400000|2025-02-24 12:00:00|307.2||307.1||307.2||307.1||0
1740398440000|2025-02-24 12:00:40|||||||||8080
1740398490000|2025-02-24 12:01:30|307|305.9|306.6|305.9|307|305.9|306.6|305.9|194
1740398500000|2025-02-24 12:01:40|306.5||306.4||306.5||306.4||0
1740398520000|2025-02-24 12:02:00|306.3||306.3||306.3||306.3||0
1740398550000|2025-02-24 12:02:30|||||||||10000
1740398610000|2025-02-24 12:03:30|306.2|305.7|306.1|305.7|306.2|305.8|305.9|305.7|526
1740398620000|2025-02-24 12:03:40|305.9||305.9||305.9||305.9||0
1740398660000|2025-02-24 12:04:20|||||||||1626
1740398760000|2025-02-24 12:06:00|305.8|305.4|305.8|305.4|305.8|305.4|305.7|305.4|28
1740398770000|2025-02-24 12:06:10||305.5||305.4||305.5||305.4|0
1740398790000|2025-02-24 12:06:30||305.5||305.4||305.5||305.4|260
1740398800000|2025-02-24 12:06:40|305.7|305.3|305.6|305.3|305.7|305.3|305.6|305.3|47
1740398830000|2025-02-24 12:07:10|305.5|305|305.4|305.3|305.5|305.3|305.4|305|3747
1740398840000|2025-02-24 12:07:20|||||||||400
1740398850000|2025-02-24 12:07:30|305.3|305.1|305.3|304.9|305.3|305.1|305.3|304.9|282
1740398870000|2025-02-24 12:07:50||305||304.9||305.1||304.9|14
1740398890000|2025-02-24 12:08:10||305||305||305||305|0
1740398930000|2025-02-24 12:08:50|||||||||92
1740398940000|2025-02-24 12:09:00||304.9||304.9||304.9||304.9|0
1740399000000|2025-02-24 12:10:00|305.2|304.8|305.2|304.8|305.2|304.8|305.1|304.8|101
1740399010000|2025-02-24 12:10:10|305.1||305.1||305.1||305.1||0
1740399020000|2025-02-24 12:10:20|305|304.2|304.5|304.3|305|304.3|304.4|304.2|1565
1740399030000|2025-02-24 12:10:30|304.4|304.2|304.4|304.3|304.4|304.3|304.4|304.2|0
1740399040000|2025-02-24 12:10:40|304.5|304.2|304.5|304.3|304.5|304.3|304.5|304.2|119
1740399060000|2025-02-24 12:11:00|304.4||304.4||304.4||304.4||189
1740399070000|2025-02-24 12:11:10||304.2||304.1||304.2||304.1|40
1740399080000|2025-02-24 12:11:20|304.5|304.2|304.5|304.2|304.5|304.2|304.5|304.2|95
1740399090000|2025-02-24 12:11:30|304.4||304.4||304.4||304.4||0
1740399100000|2025-02-24 12:11:40|304.2|303.6|304.1|303.6|304.2|303.6|304.1|303.6|41
1740399130000|2025-02-24 12:12:10|304.4|303.9|304.4|303.9|304.4|303.9|304.4|303.9|360
1740399160000|2025-02-24 12:12:40||303.8||303.8||303.8||303.8|778
1740399170000|2025-02-24 12:12:50|304.1|303.7|304.2|303.7|304.2|303.7|304.1|303.7|0
1740399200000|2025-02-24 12:13:20|304.1|303.5|304.1|303.5|304.1|303.5|304.1|303.5|0
1740399220000|2025-02-24 12:13:40|304||304||304||304||0
1740399230000|2025-02-24 12:13:50|303.8|303.4|303.8|303.5|303.8|303.6|303.8|303.4|1145
1740399270000|2025-02-24 12:14:30|304|303.7|304.1|303.9|304.2|303.9|304|303.7|400
1740399280000|2025-02-24 12:14:40|||||||||400
1740399310000|2025-02-24 12:15:10|303.9|303.4|303.9|303.4|303.9|303.4|303.9|303.4|31
1740399320000|2025-02-24 12:15:20||303.5||303.5||303.5||303.5|0
1740399350000|2025-02-24 12:15:50||303.6||303.7||303.7||303.6|344
1740399370000|2025-02-24 12:16:10|304.1|304|304.5|304.1|304.5|304.1|304.1|304|1280
1740399380000|2025-02-24 12:16:20|304.4||304.4||304.4||304.4||0
1740399390000|2025-02-24 12:16:30|304.2|303.8|304.2|303.8|304.2|303.8|304.2|303.8|100
1740399420000|2025-02-24 12:17:00||303.7||303.7||303.7||303.7|0
1740399430000|2025-02-24 12:17:10|||||||||407
1740399550000|2025-02-24 12:19:10|304.1||304.1||304.1||304.1||774
1740399600000|2025-02-24 12:20:00|304||304||304||304||3327
1740399620000|2025-02-24 12:20:20|303.9|303.6|303.9|303.6|304|303.6|303.9|303.6|672
1740399630000|2025-02-24 12:20:30|304||303.9||304||303.9||1636
1740399660000|2025-02-24 12:21:00|||||||||49
1740399670000|2025-02-24 12:21:10|||||||||13
1740399680000|2025-02-24 12:21:20|304|303.8|304.1|303.8|304.2|303.8|304|303.8|306
1740399690000|2025-02-24 12:21:30|304.2||304||304.2||304||0
1740399750000|2025-02-24 12:22:30|||||||||652
1740399760000|2025-02-24 12:22:40|303.9|303.7|303.8|303.7|303.9|303.7|303.8|303.7|8
1740399770000|2025-02-24 12:22:50|303.7|303.4|303.8|303.5|303.8|303.6|303.5|303.4|563
1740399780000|2025-02-24 12:23:00|303.6|303.4|303.6|303.4|303.6|303.4|303.6|303.4|0
1740399810000|2025-02-24 12:23:30|||||||||394
1740399820000|2025-02-24 12:23:40|303.9|303.5|303.8|303.4|303.9|303.5|303.8|303.4|305
1740399830000|2025-02-24 12:23:50|||||||||2
1740399860000|2025-02-24 12:24:20|303.7|303.3|303.7|303.3|303.7|303.3|303.7|303.2|0
1740399910000|2025-02-24 12:25:10|303.8|303.5|303.8|303.5|303.8|303.5|303.8|303.5|2
1740399940000|2025-02-24 12:25:40|303.9|303.6|303.9|303.6|303.9|303.6|303.9|303.5|76
1740399950000|2025-02-24 12:25:50|303.8|303.7|303.9|303.6|303.9|303.7|303.8|303.6|523
1740400080000|2025-02-24 12:28:00|||||||||3000
1740400100000|2025-02-24 12:28:20|304.2|303.8|304.1|303.7|304.2|303.8|304.1|303.7|164
1740400120000|2025-02-24 12:28:40|||||||||634
1740400160000|2025-02-24 12:29:20|||||||||6536
1740400190000|2025-02-24 12:29:50|304.2|303.6|304.2|303.6|304.2|303.6|304.2|303.6|293
1740400280000|2025-02-24 12:31:20|304.1||304.2||304.2||304.1||292
1740400370000|2025-02-24 12:32:50|304.1||303.9||304.1||303.9||0
1740400390000|2025-02-24 12:33:10|303.8|303.3|303.3|303.1|303.8|303.3|303.3|303.1|2332
1740400430000|2025-02-24 12:33:50||302.8||302.8||302.9||302.8|743
1740400440000|2025-02-24 12:34:00|303.1|302.9|303.1|302.9|303.1|302.9|303.1|302.8|1
1740400450000|2025-02-24 12:34:10|303.5|303|303.5|303|303.5|303|303.5|303|578
1740400460000|2025-02-24 12:34:20|303.6||303.6||303.6||303.6||0
1740400470000|2025-02-24 12:34:30|303.5||303.6||303.6||303.5||0
1740400480000|2025-02-24 12:34:40|303.5||303.5||303.5||303.5||0
1740400490000|2025-02-24 12:34:50|303.6||303.6||303.6||303.6||0
1740400500000|2025-02-24 12:35:00|303.5||303.5||303.5||303.5||100
1740400510000|2025-02-24 12:35:10|||||||||982
1740400520000|2025-02-24 12:35:20|||||||||100
1740400540000|2025-02-24 12:35:40|||||||||1000
1740400550000|2025-02-24 12:35:50|303.3|302.8|303.2|302.8|303.3|302.8|303.2|302.8|170
1740400560000|2025-02-24 12:36:00|||||||||687
1740400600000|2025-02-24 12:36:40|||||||||100
1740400610000|2025-02-24 12:36:50|303.3|302.9|303.3|303|303.3|303|303.3|302.9|1
1740400680000|2025-02-24 12:38:00||302.8||302.9||302.9||302.8|0
1740400720000|2025-02-24 12:38:40|303.8|303.3|303.8|303.4|303.8|303.4|303.8|303.3|49259
1740400740000|2025-02-24 12:39:00||303.5||303.5||303.5||303.5|0
1740400790000|2025-02-24 12:39:50|303.7||303.7||303.7||303.7||0
1740400800000|2025-02-24 12:40:00|303.8|303.2|303.7|303.3|303.8|303.3|303.7|303.2|130
1740400810000|2025-02-24 12:40:10|303.8||303.8||303.8||303.8||0
1740400820000|2025-02-24 12:40:20||303.2||303.2||303.3||303.2|0
1740400840000|2025-02-24 12:40:40||303.3||303.2||303.3||303.2|0
1740400850000|2025-02-24 12:40:50|303.7|303.1|303.7|303.2|303.7|303.2|303.7|303.1|0
1740400860000|2025-02-24 12:41:00||303.1||303.2||303.2||303.1|0
1740400870000|2025-02-24 12:41:10||303.1||303.1||303.1||303.1|0
1740400930000|2025-02-24 12:42:10|303.6||303.6||303.6||303.6||11
1740400950000|2025-02-24 12:42:30|303.5|303|303.3|302.7|303.5|303|303.3|302.7|0
1740400960000|2025-02-24 12:42:40|303.4||303.4||303.4||303.4||0
1740400980000|2025-02-24 12:43:00||303||303||303||303|0
1740400990000|2025-02-24 12:43:10|||||||||394
1740401010000|2025-02-24 12:43:30|303.3||303.4||303.4||303.3||93
1740401160000|2025-02-24 12:46:00|303.7|303.3|303.7|303.3|303.7|303.3|303.7|303.3|1
1740401170000|2025-02-24 12:46:10|303.8||303.8||303.8||303.8||0
1740401180000|2025-02-24 12:46:20|303.7||303.7||303.7||303.7||0
1740401200000|2025-02-24 12:46:40|303.8||303.8||303.8||303.8||0
1740401220000|2025-02-24 12:47:00|303.5|303.1|303.5|303.1|303.5|303.1|303.5|303.1|69
1740401340000|2025-02-24 12:49:00|303.2|303.2|303.2|302.9|303.2|303.2|303.2|302.9|99
1740401370000|2025-02-24 12:49:30|303|303|303.2|303|303.2|303|303|303|572
1740401380000|2025-02-24 12:49:40|303.1|302.9|303.1|302.9|303.1|302.9|303.1|302.9|313
1740401450000|2025-02-24 12:50:50|303.2|303|303.2|302.9|303.2|303|303.2|302.9|0
1740401470000|2025-02-24 12:51:10||303||303||303||303|584
1740401490000|2025-02-24 12:51:30|303.5|303.2|303.4|303|303.5|303.2|303.3|303|101
1740401500000|2025-02-24 12:51:40|303.3||303.3||303.3||303.3||0
1740401540000|2025-02-24 12:52:20|303.2|302.9|303.2|302.9|303.2|302.9|303.2|302.9|0
1740401550000|2025-02-24 12:52:30|303.1|302.8|303.1|302.7|303.1|302.8|303.1|302.7|50
1740401600000|2025-02-24 12:53:20||302.6||302.6||302.6||302.6|0
1740401620000|2025-02-24 12:53:40|302.8|302.5|302.7|302.2|302.8|302.5|302.7|302.2|43
1740401690000|2025-02-24 12:54:50|302.6|302.4|302.7|302.4|302.7|302.4|302.6|302.4|1482
1740401710000|2025-02-24 12:55:10|||||||||1312
1740401730000|2025-02-24 12:55:30|||||||||26
1740401810000|2025-02-24 12:56:50|||||||||2
1740401820000|2025-02-24 12:57:00|302.4|302.1|302.4|302.1|302.4|302.1|302.4|302.1|823
1740401870000|2025-02-24 12:57:50||302.2||302.2||302.2||302.2|345
1740401880000|2025-02-24 12:58:00|302.3|301.9|302.4|302.1|302.4|302.1|302.3|301.9|781
1740401910000|2025-02-24 12:58:30|302.5|302.3|302.5|302.3|302.5|302.3|302.5|302.3|488
1740401920000|2025-02-24 12:58:40|302.6|302.2|302.5|302.2|302.6|302.2|302.5|302.2|1
1740401930000|2025-02-24 12:58:50|302.6|302.3|302.6|302.2|302.6|302.3|302.6|302.2|0
1740401940000|2025-02-24 12:59:00|302.5|302.3|302.5|302.2|302.5|302.3|302.5|302.2|175
1740401950000|2025-02-24 12:59:10|302.6|302.3|302.6|302.3|302.6|302.3|302.6|302.3|0
1740401960000|2025-02-24 12:59:20||302.4||302.4||302.4||302.4|0
1740401970000|2025-02-24 12:59:30||302.3||302.3||302.3||302.3|1386
1740401980000|2025-02-24 12:59:40|302.5|302.2|302.4|302.2|302.5|302.2|302.4|302.2|296
1740402000000|2025-02-24 13:00:00|302.6|302.3|302.8|302.5|302.8|302.5|302.6|302.3|1422
1740402020000|2025-02-24 13:00:20|302.9|302.8|302.6|302.5|302.9|302.8|302.6|302.5|2038
1740402030000|2025-02-24 13:00:30|302.9|302.4|302.8|302.4|302.9|302.4|302.8|302.4|502
1740402080000|2025-02-24 13:01:20|302.9|302.7|302.9|302.7|302.9|302.7|302.9|302.7|243
1740402130000|2025-02-24 13:02:10|302.8|302.6|302.7|302.4|302.8|302.6|302.7|302.4|1975
1740402140000|2025-02-24 13:02:20|302.6|302.3|302.5|302.3|302.6|302.3|302.5|302.3|42
1740402150000|2025-02-24 13:02:30|302.4|302.1|302.4|302.1|302.5|302.1|302.4|302.1|320
1740402160000|2025-02-24 13:02:40|302.5|302|302.5|302.1|302.5|302.1|302.5|302|657
1740402170000|2025-02-24 13:02:50|302.4||302.5||302.5||302.4||0
1740402180000|2025-02-24 13:03:00|302.4||302.5||302.5||302.4||0
1740402220000|2025-02-24 13:03:40|302.7|302.5|303.1|302.7|303.1|302.7|302.7|302.5|609
1740402230000|2025-02-24 13:03:50|303|302.6|302.8|302.6|303|302.6|302.8|302.6|0
1740402240000|2025-02-24 13:04:00||302.7||302.7||302.7||302.7|0
1740402250000|2025-02-24 13:04:10|303|302.8|303|302.8|303|302.8|303|302.8|330
1740402300000|2025-02-24 13:05:00|303.1|302.9|303|302.9|303.1|302.9|303|302.9|3287
1740402310000|2025-02-24 13:05:10|||||||||269
1740402330000|2025-02-24 13:05:30|302.9|302.8|303.1|302.9|303.1|302.9|302.9|302.7|2792
1740402340000|2025-02-24 13:05:40|302.9|302.6|303.1|302.9|303.1|302.9|302.9|302.5|60
1740402360000|2025-02-24 13:06:00|303|302.6|302.7|302.6|303|302.6|302.7|302.6|255
1740402370000|2025-02-24 13:06:10|302.9|302.7|303|302.7|303|302.7|302.9|302.7|39
1740402380000|2025-02-24 13:06:20|302.9|302.5|302.8|302.4|302.9|302.5|302.8|302.4|100
1740402390000|2025-02-24 13:06:30|||||||||1000
1740402460000|2025-02-24 13:07:40|303.1|302.9|303.1|302.9|303.1|302.9|303.1|302.9|247
1740402540000|2025-02-24 13:09:00|||||||||500
1740402560000|2025-02-24 13:09:20|303.5|303.2|303.5|303.2|303.5|303.2|303.5|303.2|825
1740402570000|2025-02-24 13:09:30|303.4|303.1|303.6|303.2|303.6|303.2|303.2|302.9|400
1740402600000|2025-02-24 13:10:00|303.7||303.7||303.7||303.7||0
1740402610000|2025-02-24 13:10:10|303.6||303.6||303.6||303.6||0
1740402630000|2025-02-24 13:10:30||303.1||303.1||303.1||303.1|0
1740402640000|2025-02-24 13:10:40||303.2||303.2||303.2||303.2|0
1740402730000|2025-02-24 13:12:10|303.3|302.9|303.2|302.9|303.3|302.9|303.2|302.9|242
1740402750000|2025-02-24 13:12:30|303.3|302.7|303|302.6|303.3|302.9|303|302.6|502
1740402780000|2025-02-24 13:13:00|303.4|302.7|303.2|302.9|303.4|303.1|303.2|302.7|697
1740402790000|2025-02-24 13:13:10|303.5|303.1|303.9|303.7|303.9|303.7|303.5|303.1|757
1740402800000|2025-02-24 13:13:20||303.6||303.5||303.6||303.5|0
1740402810000|2025-02-24 13:13:30||303.6||303.6||303.6||303.6|0
1740402820000|2025-02-24 13:13:40|||||||||1538
1740402920000|2025-02-24 13:15:20|||||||||2
1740402960000|2025-02-24 13:16:00|304|303.7|304|303.7|304|303.7|304|303.7|1
1740402970000|2025-02-24 13:16:10|||||||||730
1740403130000|2025-02-24 13:18:50|||||||||326
1740403210000|2025-02-24 13:20:10|304.1|303.8|304.6|304.2|304.6|304.2|304.1|303.8|128
1740403250000|2025-02-24 13:20:50|304.9|304.4|304.9|304.4|304.9|304.4|304.9|304.4|320
1740403330000|2025-02-24 13:22:10|||||||||10
1740403430000|2025-02-24 13:23:50||304.5||304.5||304.5||304.5|24
1740403510000|2025-02-24 13:25:10|304.8|304.6|304.8|304.5|304.9|304.6|304.8|304.5|347
1740403520000|2025-02-24 13:25:20|304.9||304.8||304.9||304.8||0
1740403670000|2025-02-24 13:27:50||304.4||304.4||304.4||304.4|233
1740403770000|2025-02-24 13:29:30|||||||||841
1740403780000|2025-02-24 13:29:40|||||||||132
1740403800000|2025-02-24 13:30:00|||||||||132
1740403810000|2025-02-24 13:30:10|||||||||26
1740403880000|2025-02-24 13:31:20|304.4|304|304.4|304|304.4|304|304.4|304|566
1740403890000|2025-02-24 13:31:30|||||||||3
1740403920000|2025-02-24 13:32:00|304.1|303.7|304.1|303.8|304.1|303.8|304.1|303.7|1071
1740403950000|2025-02-24 13:32:30|||||||||91
1740403960000|2025-02-24 13:32:40|304.3|304.1|304.4|304.1|304.4|304.2|304.3|304.1|143
1740404010000|2025-02-24 13:33:30|304.5|304.2|304.5|304.2|304.5|304.2|304.5|304.2|49
1740404020000|2025-02-24 13:33:40|||||||||2500
1740404120000|2025-02-24 13:35:20|||||||||28
1740404220000|2025-02-24 13:37:00|304.6|304.3|304.6|304.3|304.6|304.3|304.6|304.3|17
1740404270000|2025-02-24 13:37:50|304.7|304.4|304.7|304.4|304.7|304.4|304.7|304.4|3006
1740404330000|2025-02-24 13:38:50|||||||||635
1740404380000|2025-02-24 13:39:40|304.9|304.7|304.9|304.7|304.9|304.7|304.9|304.7|61
1740404390000|2025-02-24 13:39:50|304.8|304.6|304.9|304.6|304.9|304.6|304.8|304.6|64
1740404410000|2025-02-24 13:40:10|||||||||20
1740404430000|2025-02-24 13:40:30|305|304.7|305.2|304.8|305.2|304.8|305|304.7|59
1740404450000|2025-02-24 13:40:50|||||||||1000
1740404610000|2025-02-24 13:43:30|305|304.6|305|304.6|305|304.6|305|304.6|17
1740404640000|2025-02-24 13:44:00|305.2|304.9|305.1|304.9|305.2|304.9|305.1|304.9|1373
1740404660000|2025-02-24 13:44:20||304.7||304.7||304.7||304.7|5
1740404780000|2025-02-24 13:46:20||304.8||304.7||304.8||304.7|0
1740404790000|2025-02-24 13:46:30|305|304.5|304.9|304.5|305|304.5|304.9|304.5|103
1740404820000|2025-02-24 13:47:00|||||||||16
1740404840000|2025-02-24 13:47:20|304.8|304.2|304.4|304|304.8|304.2|304.4|304|305
1740404850000|2025-02-24 13:47:30||303.9||303.9||303.9||303.9|0
1740404860000|2025-02-24 13:47:40||303.8||303.9||303.9||303.8|0
1740404870000|2025-02-24 13:47:50||303.8||303.8||303.8||303.8|1400
1740404880000|2025-02-24 13:48:00||304||304||304||304|0
1740404890000|2025-02-24 13:48:10|||||||||5000
1740404910000|2025-02-24 13:48:30|304.3|303.8|304.2|303.8|304.3|303.8|304.2|303.8|468
1740404920000|2025-02-24 13:48:40|304.1|303.7|304.2|303.9|304.2|303.9|304.1|303.7|306
1740404930000|2025-02-24 13:48:50|304|304|304.2|303.9|304.2|304|304|303.9|292
1740404980000|2025-02-24 13:49:40|||||||||992
1740405000000|2025-02-24 13:50:00|304.3|304|304.3|304|304.3|304|304.3|304|9
1740405040000|2025-02-24 13:50:40|304.4|304.2|304.4|304.2|304.4|304.2|304.4|304.2|43
1740405050000|2025-02-24 13:50:50||304.1||304.1||304.1||304.1|0
1740405120000|2025-02-24 13:52:00|304.6|304.4|304.6|304.3|304.6|304.4|304.6|304.3|55
1740405130000|2025-02-24 13:52:10|304.7|304.4|304.7|304.2|304.7|304.4|304.7|304.2|27
1740405150000|2025-02-24 13:52:30|304.8|304.3|304.8|304.3|304.8|304.3|304.8|304.3|0
1740405440000|2025-02-24 13:57:20|||||||||1600
1740405460000|2025-02-24 13:57:40||304.4||304.4||304.4||304.4|0
1740405470000|2025-02-24 13:57:50||304.5||304.6||304.6||304.5|76474
1740405480000|2025-02-24 13:58:00|305|304.8|305.6|305|305.6|305.1|305|304.8|700
1740405490000|2025-02-24 13:58:10|305.7|305.1|305.7|305.1|305.7|305.1|305.7|305.1|0
1740405540000|2025-02-24 13:59:00|305.4||305.5||305.5||305.4||634
1740405550000|2025-02-24 13:59:10|305.4||305.4||305.4||305.4||6
1740405560000|2025-02-24 13:59:20|305.5||305.5||305.5||305.5||0
1740405580000|2025-02-24 13:59:40|||||||||1600
1740405600000|2025-02-24 14:00:00|305.8|305.2|305.8|305.4|305.8|305.4|305.8|305.2|4
1740405610000|2025-02-24 14:00:10|305.9|305.5|306|305.5|306|305.5|305.9|305.5|34
1740405620000|2025-02-24 14:00:20|306.1||306||306.1||306||0
1740405680000|2025-02-24 14:01:20|306.4|305.6|306.4|305.9|306.4|305.9|306.4|305.6|31
1740405720000|2025-02-24 14:02:00|307.3|306|307.3|306.8|307.3|306.8|307.3|306|201
1740405730000|2025-02-24 14:02:10|308|307.7|308.3|307.9|308.3|307.9|308|307.7|947
1740405740000|2025-02-24 14:02:20|307.9|307.7|308.1|307.8|308.1|307.8|307.9|307.7|509
1740405760000|2025-02-24 14:02:40|308|307.7|307.9|307.6|308|307.7|307.9|307.6|255
1740405770000|2025-02-24 14:02:50|307.6|307.1|308|307.5|308.1|307.9|307.6|307.1|618
1740405780000|2025-02-24 14:03:00|307.8|307.7|307.7|307.4|307.8|307.7|307.6|307.4|1398
1740405910000|2025-02-24 14:05:10||307.2||307.2||307.2||307.2|653
1740405920000|2025-02-24 14:05:20|307.6|307.1|307.6|307.1|307.6|307.1|307.6|307.1|0
1740405940000|2025-02-24 14:05:40|307.1|307|307.1|306.8|307.1|307.1|307.1|306.8|1
1740405960000|2025-02-24 14:06:00|307.5|307.2|307.4|307.1|307.5|307.2|307.4|307.1|273
1740405970000|2025-02-24 14:06:10|307.1|306.8|306.9|306.6|307.1|306.8|306.9|306.6|355
1740406010000|2025-02-24 14:06:50|307|306.7|307|306.7|307|306.7|307|306.6|4
1740406020000|2025-02-24 14:07:00||306.6||306.6||306.6||306.6|0
1740406030000|2025-02-24 14:07:10||306.7||306.7||306.7||306.7|348
1740406100000|2025-02-24 14:08:20|307.1|306.8|307.1|306.7|307.1|306.8|307.1|306.7|72
1740406140000|2025-02-24 14:09:00||306.6||306.6||306.6||306.6|0
1740406180000|2025-02-24 14:09:40|||||||||23
1740406300000|2025-02-24 14:11:40|||||||||456
1740406340000|2025-02-24 14:12:20|306.9|306.2|306.7|306.2|306.9|306.2|306.7|306.2|4
1740406360000|2025-02-24 14:12:40|306.6|305.9|306.6|306.3|306.6|306.3|306.4|305.9|163
1740406370000|2025-02-24 14:12:50|306.5|306|306.5|306|306.5|306|306.5|306|0
1740406380000|2025-02-24 14:13:00|306.4|305.9|306.4|306|306.4|306|306.4|305.9|0
1740406390000|2025-02-24 14:13:10|306.5|306.2|306.5|306.1|306.5|306.2|306.5|306.1|741
1740406460000|2025-02-24 14:14:20|306.6|306.3|306.6|306.4|306.6|306.4|306.6|306.3|155
1740406490000|2025-02-24 14:14:50|306.5|306.1|306.5|306.1|306.6|306.1|306.5|306.1|264
1740406500000|2025-02-24 14:15:00||306||306||306.1||306|0
1740406510000|2025-02-24 14:15:10|306.4|306.2|306.6|306.2|306.6|306.2|306.4|306.2|4
1740406590000|2025-02-24 14:16:30|306.7|306.4|306.7|306.4|306.7|306.4|306.7|306.4|20002
1740406600000|2025-02-24 14:16:40|306.8|306.5|306.6|306.5|306.8|306.5|306.6|306.5|2745
1740406610000|2025-02-24 14:16:50||306.1||306.1||306.1||306.1|32
1740406620000|2025-02-24 14:17:00||306.2||306.1||306.2||306.1|0
1740406630000|2025-02-24 14:17:10||306.2||306.1||306.2||306.1|0
1740406640000|2025-02-24 14:17:20|||||||||34
1740406660000|2025-02-24 14:17:40|306.5|306.3|306.6|306.2|306.6|306.3|306.5|306.2|0
1740406680000|2025-02-24 14:18:00||306.1||306.1||306.1||306.1|0
1740406710000|2025-02-24 14:18:30|306.8|306.4|306.8|306.3|306.8|306.4|306.8|306.3|4
1740406750000|2025-02-24 14:19:10||306.2||306.3||306.3||306.2|0
1740406760000|2025-02-24 14:19:20||306.2||306.2||306.2||306.2|0
1740406770000|2025-02-24 14:19:30|306.6|306.3|306.6|306.2|306.6|306.3|306.6|306.2|0
1740406780000|2025-02-24 14:19:40||306.1||306.1||306.1||306.1|0
1740406790000|2025-02-24 14:19:50||306.3||306.3||306.3||306.3|0
1740406820000|2025-02-24 14:20:20||306.2||306.1||306.2||306.1|0
1740406830000|2025-02-24 14:20:30|306.5||306.5||306.5||306.5||0
1740406860000|2025-02-24 14:21:00|306.6|306.2|306.6|306.1|306.6|306.2|306.6|306.1|511
1740406870000|2025-02-24 14:21:10||306.2||306.1||306.2||306.1|0
1740406880000|2025-02-24 14:21:20||306.2||306.2||306.2||306.2|139
1740406890000|2025-02-24 14:21:30|307.1|306.9|307.1|306.9|307.1|306.9|307.1|306.9|102
1740406920000|2025-02-24 14:22:00|307.2|306.8|307.1|306.8|307.2|306.8|307.1|306.8|275
1740406930000|2025-02-24 14:22:10|307.2|306.7|307.2|306.9|307.2|306.9|307.2|306.7|558
1740406940000|2025-02-24 14:22:20|||||||||84
1740406970000|2025-02-24 14:22:50|307.1||307.1||307.1||307.1||0
1740406980000|2025-02-24 14:23:00||306.7||306.7||306.7||306.7|0
1740406990000|2025-02-24 14:23:10||306.6||306.7||306.7||306.6|0
1740407010000|2025-02-24 14:23:30||306.6||306.6||306.6||306.6|0
1740407020000|2025-02-24 14:23:40||306.7||306.6||306.7||306.6|0
1740407030000|2025-02-24 14:23:50||306.7||306.6||306.7||306.6|0
1740407040000|2025-02-24 14:24:00||306.7||306.6||306.7||306.6|0
1740407050000|2025-02-24 14:24:10||306.7||306.6||306.7||306.6|0
1740407060000|2025-02-24 14:24:20|307|306.7|307|306.7|307|306.7|307|306.7|0
1740407080000|2025-02-24 14:24:40||306.6||306.6||306.6||306.6|0
1740407100000|2025-02-24 14:25:00||306.7||306.7||306.7||306.7|0
1740407110000|2025-02-24 14:25:10||306.6||306.6||306.6||306.6|0
1740407120000|2025-02-24 14:25:20||306.5||306.5||306.5||306.5|0
1740407130000|2025-02-24 14:25:30||306.7||306.7||306.7||306.7|0
1740407170000|2025-02-24 14:26:10|||||||||328
1740407190000|2025-02-24 14:26:30|306.9|306.4|306.7|306.4|306.9|306.4|306.7|306.4|365
1740407200000|2025-02-24 14:26:40|306.6|306.2|306.6|306.2|306.6|306.2|306.6|306.2|67
1740407210000|2025-02-24 14:26:50||306.1||306.1||306.1||306.1|0
1740407230000|2025-02-24 14:27:10||306.2||306.2||306.2||306.2|0
1740407360000|2025-02-24 14:29:20|306.7|306.4|306.7|306.4|306.7|306.4|306.7|306.4|93
1740407400000|2025-02-24 14:30:00||306.5||306.5||306.5||306.5|111
1740407410000|2025-02-24 14:30:10|306.8||306.8||306.8||306.8||5
1740407420000|2025-02-24 14:30:20|306.5|306.2|306.5|306.2|306.5|306.2|306.5|306.2|26
1740407460000|2025-02-24 14:31:00|306.6|306.3|306.6|306.3|306.6|306.3|306.6|306.3|452
1740407470000|2025-02-24 14:31:10||306.2||306.2||306.2||306.2|0
1740407500000|2025-02-24 14:31:40|306.5||306.5||306.5||306.5||0
1740407560000|2025-02-24 14:32:40|306.3|305.8|306.3|305.8|306.3|305.8|306.3|305.8|429
1740407570000|2025-02-24 14:32:50||305.9||305.8||305.9||305.8|0
1740407590000|2025-02-24 14:33:10||305.6||305.7||305.7||305.6|0
1740407600000|2025-02-24 14:33:20|306.2||306.2||306.2||306.2||0
1740407700000|2025-02-24 14:35:00|306.1||306.1||306.1||306.1||0
1740407720000|2025-02-24 14:35:20|306|305.4|305.9|305.4|306|305.4|305.9|305.4|15
1740407730000|2025-02-24 14:35:30||305.3||305.4||305.4||305.1|5432
1740407740000|2025-02-24 14:35:40|305.8|305.1|305.6|305|305.8|305.1|305.6|305|156
1740407750000|2025-02-24 14:35:50||305.1||305||305.1||305|0
1740407760000|2025-02-24 14:36:00||305.1||305.1||305.1||305.1|0
1740407800000|2025-02-24 14:36:40|305.5||305.5||305.5||305.5||148
1740407890000|2025-02-24 14:38:10|305.1|305|305.1|304.6|305.1|305|305.1|304.6|383
1740407940000|2025-02-24 14:39:00||304.5||304.6||304.6||304.5|0
1740408050000|2025-02-24 14:40:50|||||||||3000
1740408060000|2025-02-24 14:41:00||304.7||304.7||304.7||304.7|0
1740408080000|2025-02-24 14:41:20|305.2|304.9|305.4|305|305.4|305.1|305.2|304.9|2103
1740408110000|2025-02-24 14:41:50|305.3||305.4||305.4||305.3||361
1740408120000|2025-02-24 14:42:00|305.5|305.2|305.5|305.2|305.5|305.2|305.5|305.2|171
1740408140000|2025-02-24 14:42:20|305.4|305.1|305.4|305.1|305.4|305.1|305.4|305.1|1126
1740408150000|2025-02-24 14:42:30|305.2|304.8|305.6|305.4|305.6|305.5|305.2|304.8|1778
1740408170000|2025-02-24 14:42:50|305.7|305.5|305.7|305.5|305.7|305.5|305.7|305.5|99
1740408180000|2025-02-24 14:43:00|305.9|305.6|305.9|305.6|305.9|305.6|305.9|305.6|116
1740408190000|2025-02-24 14:43:10||305.5||305.6||305.6||305.5|0
1740408200000|2025-02-24 14:43:20|305.8|305.4|305.8|305.5|305.8|305.5|305.7|305.4|192
1740408250000|2025-02-24 14:44:10|305.9|305.7|305.9|305.7|305.9|305.7|305.9|305.7|955
1740408260000|2025-02-24 14:44:20|306|305.6|306|305.8|306|305.8|306|305.6|170
1740408270000|2025-02-24 14:44:30|306.1|305.9|306.1|305.8|306.1|305.9|306.1|305.8|518
1740408320000|2025-02-24 14:45:20|306.3|306.1|306.3|306.1|306.3|306.1|306.3|306.1|52
1740408330000|2025-02-24 14:45:30|306.4|306.2|306.4|306.2|306.4|306.2|306.4|306.2|111
1740408370000|2025-02-24 14:46:10|306.5|306.4|306.5|306.4|306.5|306.4|306.5|306.4|91
1740408380000|2025-02-24 14:46:20||306.3||306.3||306.3||306.3|41
1740408410000|2025-02-24 14:46:50|||||||||152
1740408450000|2025-02-24 14:47:30||306.4||306.4||306.4||306.4|397
1740408460000|2025-02-24 14:47:40|306.6||306.6||306.6||306.6||121
1740408500000|2025-02-24 14:48:20|307|306.5|306.9|306.6|307|306.8|306.9|306.5|200
1740408530000|2025-02-24 14:48:50|307.2|307.1|307.3|307|307.3|307.1|307.2|306.9|345
1740408540000|2025-02-24 14:49:00|307.1|306.8|307.1|306.8|307.1|306.8|307.1|306.8|109
1740408550000|2025-02-24 14:49:10|307.4|307.2|307.4|307.3|307.4|307.3|307.4|307.2|322
1740408560000|2025-02-24 14:49:20|307.7|307.4|307.7|307.4|307.7|307.4|307.7|307.3|8
1740408570000|2025-02-24 14:49:30||307.5||307.5||307.5||307.5|155
1740408600000|2025-02-24 14:50:00|307.9|307.6|307.7|307.6|307.9|307.6|307.6|307.5|219
1740408610000|2025-02-24 14:50:10|307.6|307.5|307.6|307.3|307.6|307.5|307.6|307.3|379
1740408620000|2025-02-24 14:50:20|||||||||267
1740408690000|2025-02-24 14:51:30||307.4||307.3||307.4||307.3|269
1740408700000|2025-02-24 14:51:40|307.4||307.4||307.4||307.4||584
1740408720000|2025-02-24 14:52:00|307.9|307.6|307.9|307.6|307.9|307.6|307.9|307.6|70
1740408780000|2025-02-24 14:53:00|308|307.7|308|307.7|308|307.7|307.9|307.7|708
1740408810000|2025-02-24 14:53:30|307.9||307.9||307.9||307.9||0
1740408820000|2025-02-24 14:53:40|307.8|307.5|307.8|307.5|307.8|307.5|307.8|307.5|766
1740408830000|2025-02-24 14:53:50|307.7|307.4|307.7|307.3|307.7|307.4|307.7|307.3|0
1740408840000|2025-02-24 14:54:00||307.2||307.4||307.4||307.2|0
1740408850000|2025-02-24 14:54:10|307.8|307.5|307.8|307.5|307.8|307.5|307.8|307.5|24
1740408890000|2025-02-24 14:54:50||307.6||307.5||307.6||307.5|170
1740408900000|2025-02-24 14:55:00|307.7|307.4|307.7|307.4|307.7|307.5|307.7|307.4|0
1740408910000|2025-02-24 14:55:10||307.5||307.4||307.5||307.4|0
1740408930000|2025-02-24 14:55:30|307.8|307.5|307.8|307.5|307.8|307.5|307.8|307.5|194
1740409010000|2025-02-24 14:56:50|||||||||123
1740409030000|2025-02-24 14:57:10|||||||||3000
1740409060000|2025-02-24 14:57:40|||||||||2878
1740409070000|2025-02-24 14:57:50|307.6|307.4|307.7|307.5|307.7|307.5|307.6|307.4|681
1740409080000|2025-02-24 14:58:00|307.6|307.4|307.6|307.4|307.6|307.4|307.6|307.4|222
1740409090000|2025-02-24 14:58:10|307.5|307.1|307.2|307.1|307.5|307.1|307.2|307.1|632
1740409110000|2025-02-24 14:58:30|307.3||307.3||307.3||307.3||54
1740409150000|2025-02-24 14:59:10|307.2||307.2||307.2||307.2||0
1740409160000|2025-02-24 14:59:20|||||||||150
1740409170000|2025-02-24 14:59:30|||||||||945
1740409200000|2025-02-24 15:00:00|||||||||316
1740409220000|2025-02-24 15:00:20||307||307||307||307|59
1740409230000|2025-02-24 15:00:30|307.3|307.1|307.2|307.1|307.3|307.1|307.2|307.1|63
1740409240000|2025-02-24 15:00:40|||||||||37
1740409250000|2025-02-24 15:00:50||307||307||307||307|211
1740409260000|2025-02-24 15:01:00|307.1|306.6|307|306.6|307.1|306.6|307|306.6|343
1740409270000|2025-02-24 15:01:10|307.1|306.9|307.1|306.9|307.1|306.9|307.1|306.9|405
1740409280000|2025-02-24 15:01:20||306.8||306.8||306.8||306.8|0
1740409290000|2025-02-24 15:01:30|306.9|306.7|306.8|306.5|306.9|306.7|306.8|306.5|540
1740409300000|2025-02-24 15:01:40|||||||||1903
1740409310000|2025-02-24 15:01:50|306.6||306.8||306.8||306.6||10
1740409320000|2025-02-24 15:02:00|306.7|306.4|306.6|306.4|306.7|306.4|306.6|306.4|551
1740409340000|2025-02-24 15:02:20|306.5|306.3|306.5|306.2|306.5|306.3|306.5|306.2|941
1740409360000|2025-02-24 15:02:40||306||306||306.1||306|0
1740409370000|2025-02-24 15:02:50|306.4||306.4||306.4||306.4||0
1740409380000|2025-02-24 15:03:00|306.5||306.5||306.5||306.5||0
1740409390000|2025-02-24 15:03:10|306.6|306.5|307|306.7|307|306.8|306.6|306.5|244
1740409530000|2025-02-24 15:05:30|306.9|306.8|306.7|306.5|306.9|306.8|306.7|306.5|680
1740409550000|2025-02-24 15:05:50|306.6|306.2|306.3|306.1|306.6|306.2|306.3|306.1|200
1740409560000|2025-02-24 15:06:00|306.2|306|306.3|305.9|306.3|306.1|306.2|305.9|584
1740409590000|2025-02-24 15:06:30|306.1|305.8|306.1|305.9|306.1|305.9|306.1|305.8|62
1740409600000|2025-02-24 15:06:40|306.3|306.1|306.6|306.3|306.6|306.3|306.3|306.1|4076
1740409670000|2025-02-24 15:07:50|306.7|306.6|306.7|306.6|306.7|306.6|306.7|306.6|1496
1740409690000|2025-02-24 15:08:10|||||||||7
1740409700000|2025-02-24 15:08:20|306.8||306.8||306.8||306.8||81
1740409790000|2025-02-24 15:09:50||306.7||306.7||306.7||306.7|829
1740409800000|2025-02-24 15:10:00||306.6||306.6||306.6||306.6|0
1740409820000|2025-02-24 15:10:20|306.9|306.7|306.9|306.7|306.9|306.7|306.9|306.7|235
1740409840000|2025-02-24 15:10:40|307.1|306.9|307.1|306.9|307.1|306.9|307.1|306.9|164
1740409930000|2025-02-24 15:12:10|307.2|307|307.2|307|307.2|307|307.2|307|4
1740409990000|2025-02-24 15:13:10|307.1||307.1||307.1||307.1||0
1740410010000|2025-02-24 15:13:30|307.2||307.2||307.2||307.2||207
1740410020000|2025-02-24 15:13:40|307.1||307.1||307.1||307.1||0
1740410050000|2025-02-24 15:14:10|307.4|307.3|307.4|307.3|307.4|307.3|307.4|307.3|3
1740410060000|2025-02-24 15:14:20|307.5|307.2|307.1|307|307.5|307.2|307.1|307|442
1740410070000|2025-02-24 15:14:30|||||||||32
1740410090000|2025-02-24 15:14:50|||||||||3
1740410100000|2025-02-24 15:15:00|307.3||307.3||307.3||307.3||260
1740410150000|2025-02-24 15:15:50|307.2|306.9|307.1|306.9|307.2|306.9|307.1|306.9|49
1740410160000|2025-02-24 15:16:00|||||||||225
1740410170000|2025-02-24 15:16:10|307|306.8|307|306.8|307|306.8|307|306.8|634
1740410180000|2025-02-24 15:16:20|307.2|307|307.3|307.1|307.3|307.1|307.2|307|612
1740410190000|2025-02-24 15:16:30|307.2|307|307.2|307|307.2|307|307.2|307|1322
1740410200000|2025-02-24 15:16:40|307.3|307.1|307.1|307|307.3|307.1|307.1|307|682
1740410220000|2025-02-24 15:17:00|||||||||119
1740410330000|2025-02-24 15:18:50|||||||||302
1740410370000|2025-02-24 15:19:30|307.4|307.2|307.4|307.2|307.4|307.2|307.4|307.2|85
1740410420000|2025-02-24 15:20:20|||||||||634
1740410500000|2025-02-24 15:21:40|||||||||851
1740410510000|2025-02-24 15:21:50||307.3||307.3||307.3||307.3|928
1740410520000|2025-02-24 15:22:00|||||||||123
1740410530000|2025-02-24 15:22:10|307.5||307.5||307.5||307.5||666
1740410540000|2025-02-24 15:22:20|307.6|307.5|307.5|307.3|307.6|307.5|307.5|307.3|134
1740410610000|2025-02-24 15:23:30|307.7|307.6|307.7|307.5|307.7|307.6|307.7|307.5|585
1740410630000|2025-02-24 15:23:50|307.6|307.4|307.6|307.3|307.6|307.4|307.6|307.3|1617
1740410640000|2025-02-24 15:24:00|307.5||307.5||307.5||307.5||0
1740410780000|2025-02-24 15:26:20|307.3|307.1|307.3|307.1|307.3|307.1|307.3|307.1|67
1740410790000|2025-02-24 15:26:30|307.4|307.3|307.8|307.6|307.8|307.6|307.4|307.3|574
1740410830000|2025-02-24 15:27:10|||||||||172
1740410880000|2025-02-24 15:28:00|307.6|307.5|307.6|307.5|307.6|307.5|307.6|307.5|3
1740410910000|2025-02-24 15:28:30|307.8||307.8||307.8||307.8||264
1740410940000|2025-02-24 15:29:00|||||||||140
1740410980000|2025-02-24 15:29:40|307.1|306.8|307.1|307|307.1|307|307.1|306.8|69
1740411000000|2025-02-24 15:30:00|307.2||307.2||307.2||307.2||33
1740411010000|2025-02-24 15:30:10|||||||||17
1740411020000|2025-02-24 15:30:20|307.3|307.1|307.3|307.1|307.3|307.1|307.3|307.1|57
1740411050000|2025-02-24 15:30:50|307.4|307.2|307.4|307.3|307.4|307.3|307.4|307.2|188
1740411060000|2025-02-24 15:31:00||307.1||307.1||307.1||307.1|35
1740411090000|2025-02-24 15:31:30|||||||||166
1740411100000|2025-02-24 15:31:40|307.7|307.2|307.7|307.4|307.7|307.4|307.7|307.2|166
1740411170000|2025-02-24 15:32:50|307.6||307.6||307.6||307.6||0
1740411210000|2025-02-24 15:33:30|307.5||307.6||307.6||307.5||0
1740411230000|2025-02-24 15:33:50|307.4|307.1|307.4|307.1|307.4|307.1|307.4|307.1|101
1740411280000|2025-02-24 15:34:40||307.2||307.1||307.2||307.1|432
1740411370000|2025-02-24 15:36:10|||||||||3
1740411380000|2025-02-24 15:36:20|||||||||720
1740411480000|2025-02-24 15:38:00|||||||||303
1740411490000|2025-02-24 15:38:10|307.7|307.5|307.7|307.5|307.7|307.5|307.7|307.5|339
1740411520000|2025-02-24 15:38:40|307.8||307.7||307.8||307.7||342
1740411600000|2025-02-24 15:40:00|307.4|307.1|307.3|307.1|307.4|307.1|307.3|307.1|326
1740411650000|2025-02-24 15:40:50|||||||||2
1740411680000|2025-02-24 15:41:20|307.5|307.3|307.6|307.3|307.6|307.3|307.5|307.3|89
1740411690000|2025-02-24 15:41:30|307.5||307.5||307.6||307.5||0
1740411700000|2025-02-24 15:41:40|||||||||260
1740411710000|2025-02-24 15:41:50|307.6||307.6||307.6||307.6||29
1740411840000|2025-02-24 15:44:00|307.7|307.5|307.7|307.5|307.7|307.5|307.7|307.4|339
1740411850000|2025-02-24 15:44:10||307.4||307.5||307.5||307.4|0
1740411880000|2025-02-24 15:44:40|307.5|307.3|307.6|307.3|307.6|307.3|307.5|307.3|267
1740411900000|2025-02-24 15:45:00|307.7||307.6||307.7||307.6||0
1740411910000|2025-02-24 15:45:10|307.7||307.7||307.7||307.7||0
1740411990000|2025-02-24 15:46:30|||||||||185
1740412000000|2025-02-24 15:46:40|307.6||307.6||307.6||307.6||0
1740412010000|2025-02-24 15:46:50|307.4|307.2|307.2|307|307.4|307.2|307.2|307|2465
1740412030000|2025-02-24 15:47:10||306.9||306.9||306.9||306.9|319
1740412040000|2025-02-24 15:47:20|307.5|307.3|307.6|307.3|307.7|307.4|307.5|307.3|564
1740412050000|2025-02-24 15:47:30||307.4||307.4||307.4||307.4|0
1740412090000|2025-02-24 15:48:10|307.9|307.5|308|307.7|308|307.7|307.9|307.5|148
1740412110000|2025-02-24 15:48:30|||||||||465
1740412140000|2025-02-24 15:49:00||307.8||307.8||307.8||307.8|457
1740412150000|2025-02-24 15:49:10||307.7||307.7||307.7||307.7|46
1740412160000|2025-02-24 15:49:20|||||||||45
1740412200000|2025-02-24 15:50:00|308.3|308|308.3|308|308.3|308|308.3|308|254
1740412210000|2025-02-24 15:50:10|308.4|307.9|308.2|307.9|308.4|307.9|308.1|307.9|584
1740412240000|2025-02-24 15:50:40|308.3|308|308.4|308|308.4|308|308.3|308|586
1740412260000|2025-02-24 15:51:00|308.3||308.3||308.3||308.3||0
1740412280000|2025-02-24 15:51:20|||||||||20
1740412300000|2025-02-24 15:51:40|308.4||308.4||308.4||308.4||0
1740412310000|2025-02-24 15:51:50|308.3||308.3||308.3||308.3||0
1740412330000|2025-02-24 15:52:10|||||||||114
1740412360000|2025-02-24 15:52:40|||||||||48675
1740412370000|2025-02-24 15:52:50|308.2|307.9|308.1|307.9|308.2|307.9|308.1|307.9|38
1740412380000|2025-02-24 15:53:00|308.2||308.2||308.2||308.2||50
1740412390000|2025-02-24 15:53:10|308.1|308|308.3|308|308.3|308|308.1|308|57
1740412400000|2025-02-24 15:53:20|308.2||308.2||308.2||308.2||310
1740412450000|2025-02-24 15:54:10|||||||||135
1740412460000|2025-02-24 15:54:20|308.1|307.9|308.1|307.9|308.2|307.9|308.1|307.9|461
1740412480000|2025-02-24 15:54:40|308||308||308||308||0
1740412550000|2025-02-24 15:55:50|||||||||230
1740412620000|2025-02-24 15:57:00|||||||||2000
1740412640000|2025-02-24 15:57:20|307.9|307.7|307.9|307.7|307.9|307.7|307.9|307.7|153
1740412670000|2025-02-24 15:57:50|||||||||11
1740412690000|2025-02-24 15:58:10|308|307.9|308|307.9|308|307.9|308|307.9|31
1740412730000|2025-02-24 15:58:50|307.9|307.7|307.9|307.8|307.9|307.8|307.9|307.7|75
1740412750000|2025-02-24 15:59:10|||||||||295
1740412780000|2025-02-24 15:59:40|308.1|307.9|308.1|307.9|308.1|307.9|307.9|307.7|587
1740412790000|2025-02-24 15:59:50|308.2|308|308.2|308|308.2|308|308.2|308|419
1740412800000|2025-02-24 16:00:00||308.1||307.9||308.1||307.9|246
1740412810000|2025-02-24 16:00:10|308.1||308.2||308.2||308.1||146
1740412830000|2025-02-24 16:00:30|308.1||308.1||308.1||308.1||0
1740412860000|2025-02-24 16:01:00|308.2|308|308.2|308|308.2|308|308.2|308|230
1740412930000|2025-02-24 16:02:10|||||||||44
1740412990000|2025-02-24 16:03:10|||||||||1600
1740413070000|2025-02-24 16:04:30|308.3|308.1|308.3|308.1|308.3|308.1|308.3|308.1|1765
1740413100000|2025-02-24 16:05:00|||||||||112
1740413120000|2025-02-24 16:05:20|||||||||20
1740413150000|2025-02-24 16:05:50|308.5|308.3|308.9|308.6|309|308.6|308.5|308.3|878
1740413170000|2025-02-24 16:06:10||308.7||308.7||308.7||308.7|0
1740413230000|2025-02-24 16:07:10|||||||||23909
1740413260000|2025-02-24 16:07:40|309.2|309|309.2|309|309.2|309|309.2|309|256
1740413270000|2025-02-24 16:07:50|||||||||132
1740413290000|2025-02-24 16:08:10|309.1|308.9|309.1|308.9|309.1|308.9|309.1|308.9|183
1740413320000|2025-02-24 16:08:40||309||309||309||309|20
1740413330000|2025-02-24 16:08:50|309.4|309.1|309.4|309.1|309.4|309.1|309.4|309.1|72
1740413340000|2025-02-24 16:09:00|309.5||309.3||309.5||309.3||0
1740413350000|2025-02-24 16:09:10|309.5|309.2|309.5|309.2|309.5|309.2|309.5|309.2|467
1740413370000|2025-02-24 16:09:30|||||||||152
1740413380000|2025-02-24 16:09:40|309.1|308.9|309|308.8|309.1|308.9|309|308.8|1408
1740413390000|2025-02-24 16:09:50|309.1||309||309.1||309||190
1740413410000|2025-02-24 16:10:10|308.9|308.7|308.9|308.7|308.9|308.7|308.9|308.7|479
1740413430000|2025-02-24 16:10:30|309.1|308.9|309.2|309|309.2|309|309.1|308.9|563
1740413440000|2025-02-24 16:10:40|309.3|309.1|309.5|309.3|309.5|309.3|309.3|309.1|317
1740413510000|2025-02-24 16:11:50|||||||||3200
1740413560000|2025-02-24 16:12:40|309.4|309.2|309.5|309.2|309.5|309.2|309.3|309.2|1196
1740413570000|2025-02-24 16:12:50|309.4||309.4||309.4||309.4||1309
1740413600000|2025-02-24 16:13:20|309.1|309.3|309|308.9|309.1|309.3|309|308.9|282
1740413670000|2025-02-24 16:14:30|309.2|309|309.3|309|309.3|309|309.2|309|391
1740413680000|2025-02-24 16:14:40|309.2||309.2||309.2||309.2||0
1740413700000|2025-02-24 16:15:00|309.1|308.6|308.9|308.6|309.1|308.6|308.9|308.6|58
1740413840000|2025-02-24 16:17:20|309|308.7|309|308.6|309|308.7|309|308.6|0
1740413940000|2025-02-24 16:19:00|308.9||308.9||308.9||308.9||0
1740413950000|2025-02-24 16:19:10|308.8|308.5|308.9|308.5|308.9|308.5|308.8|308.5|300
1740413960000|2025-02-24 16:19:20|308.8||308.8||308.8||308.8||0
1740413970000|2025-02-24 16:19:30|308.9|308.6|308.9|308.6|308.9|308.6|308.9|308.6|0
1740413990000|2025-02-24 16:19:50|309|308.7|309|308.7|309|308.7|309|308.7|57
1740414080000|2025-02-24 16:21:20|308.9||308.9||308.9||308.9||0
1740414090000|2025-02-24 16:21:30|309||309||309||309||0
1740414120000|2025-02-24 16:22:00|309.5|308.8|309.6|309.3|309.6|309.3|309.5|308.8|88
1740414220000|2025-02-24 16:23:40|309.5||309.5||309.5||309.5||0
1740414230000|2025-02-24 16:23:50|||||||||291
1740414250000|2025-02-24 16:24:10||309.2||309.2||309.2||309.2|0
1740414280000|2025-02-24 16:24:40|309.4|309.1|309.4|309.1|309.5|309.1|309.4|309.1|0
1740414320000|2025-02-24 16:25:20|309.8|309.2|309.9|309.6|309.9|309.6|309.8|309.2|106
1740414330000|2025-02-24 16:25:30|309.8||309.9||309.9||309.8||0
1740414340000|2025-02-24 16:25:40|||||||||2
1740414360000|2025-02-24 16:26:00|310|309.7|310|309.7|310|309.7|310|309.7|0
1740414370000|2025-02-24 16:26:10|310.1|309.8|310.1|309.8|310.1|309.8|310.1|309.8|0
1740414390000|2025-02-24 16:26:30|310|309.7|310|309.7|310|309.7|310|309.7|0
1740414410000|2025-02-24 16:26:50|310.1|309.8|309.9|309.7|310.1|309.8|309.9|309.7|0
1740414420000|2025-02-24 16:27:00||309.6||309.5||309.6||309.5|13
1740414470000|2025-02-24 16:27:50|309.8||309.8||309.8||309.8||0
1740414480000|2025-02-24 16:28:00|309.9|309.6|310|309.6|310|309.6|309.9|309.6|446
1740414500000|2025-02-24 16:28:20|310.3|309.7|310.3|310|310.3|310|310.3|309.7|196
1740414520000|2025-02-24 16:28:40|310.4|310.1|310.4|310.1|310.4|310.1|310.4|310.1|0
1740414530000|2025-02-24 16:28:50|310.5|310.2|310.4|310.1|310.5|310.2|310.4|310.1|1300
1740414540000|2025-02-24 16:29:00|310.3|310|310.3|310|310.3|310|310.3|310|0
1740414550000|2025-02-24 16:29:10|310.1|309.7|310|309.7|310.1|309.7|310|309.6|0
1740414560000|2025-02-24 16:29:20|309.9||309.9||309.9||309.9||0
1740414570000|2025-02-24 16:29:30||309.4||309.3||309.4||309.3|0
1740414580000|2025-02-24 16:29:40|309.8||309.8||309.8||309.8||0
1740414590000|2025-02-24 16:29:50|309.7|309.1|309.6|308.3|309.7|309.1|309.6|308.3|0
1740470410000|2025-02-25 08:00:10|315.5|305.2|314.5|306.5|315.5|306.5|314.1|305.2|451
1740470420000|2025-02-25 08:00:20|314.1|306.8|313.1|307.4|314.1|307.4|312.2|306.8|288
1740470430000|2025-02-25 08:00:30|312.8|307.3|313.1|308.1|313.8|308.1|312.8|307.3|67
1740470440000|2025-02-25 08:00:40|312.8|307.9|311.9|307.9|312.8|307.9|311.9|307.9|0
1740470450000|2025-02-25 08:00:50|311.8|308|311.9|307.9|311.9|308|311.8|307.9|0
1740470470000|2025-02-25 08:01:10|||||||||1900
1740470480000|2025-02-25 08:01:20||308||308.1||308.1||308|0
1740470490000|2025-02-25 08:01:30||308.2||308.6||308.6||308.2|0
1740470500000|2025-02-25 08:01:40||308.5||308.8||308.8||308.5|0
1740470510000|2025-02-25 08:01:50||309.1||309.4||309.4||309.1|0
1740470570000|2025-02-25 08:02:50|311|309.3|311|309.3|311|309.3|311|309.3|363
1740470580000|2025-02-25 08:03:00|310.9||310.9||310.9||310.9||0
1740470590000|2025-02-25 08:03:10||309.4||309.3||309.4||309.3|0
1740470600000|2025-02-25 08:03:20|||||||||45
1740470610000|2025-02-25 08:03:30|310.4||310.4||310.4||310.4||4660
1740470690000|2025-02-25 08:04:50|||||||||271
1740470720000|2025-02-25 08:05:20|||||||||1278
1740470860000|2025-02-25 08:07:40||309.4||309.4||309.4||309.4|3
1740470870000|2025-02-25 08:07:50|311.6|309.3|313.2|312.2|313.2|312.2|311.4|309.3|3565
1740470880000|2025-02-25 08:08:00|313.3||313.3||313.3||313.3||0
1740470910000|2025-02-25 08:08:30|||||||||1711
1740470930000|2025-02-25 08:08:50|||||||||495
1740470940000|2025-02-25 08:09:00|||||||||322
1740470980000|2025-02-25 08:09:40|||||||||813
1740470990000|2025-02-25 08:09:50|||||||||1623
1740471020000|2025-02-25 08:10:20|||||||||810
1740471080000|2025-02-25 08:11:20|||||||||79
1740471090000|2025-02-25 08:11:30|||||||||1783
1740471160000|2025-02-25 08:12:40||312.3||312.4||312.4||312.3|39
1740471170000|2025-02-25 08:12:50||312.5||312.5||312.5||312.5|0
1740471180000|2025-02-25 08:13:00|313.2|312.2|313.1|312.2|313.2|312.2|313.1|312.2|860
1740471200000|2025-02-25 08:13:20|313|311.6|312.7|311.6|313|311.6|312.7|311.6|157
1740471290000|2025-02-25 08:14:50||311.7||311.6||311.7||311.6|0
1740471310000|2025-02-25 08:15:10|312.6||312.6||312.6||312.6||0
1740471330000|2025-02-25 08:15:30|312.8|312.1|312.8|312|312.8|312.1|312.8|311.8|167
1740471370000|2025-02-25 08:16:10|||||||||1000
1740471410000|2025-02-25 08:16:50|||||||||3282
1740471420000|2025-02-25 08:17:00|311.8|310.7|311.8|310.7|311.8|310.7|311.8|310.7|487
1740471430000|2025-02-25 08:17:10|311.9|310.8|311.8|310.8|311.9|310.8|311.8|310.6|0
1740471460000|2025-02-25 08:17:40||310.7||310.6||310.7||310.5|0
1740471550000|2025-02-25 08:19:10|312|310.7|312|311.2|312|311.4|312|310.7|2573
1740471570000|2025-02-25 08:19:30||311.1||311.2||311.2||311.1|0
1740471590000|2025-02-25 08:19:50|312.2|311.3|312.2|311.2|312.3|311.3|312.2|311.2|29
1740471600000|2025-02-25 08:20:00|312.3||312.3||312.3||312.3||0
1740471630000|2025-02-25 08:20:30|312.4|311.8|312.4|311.8|312.4|311.8|312.4|311.8|104
1740471640000|2025-02-25 08:20:40|311.8|311.6|311.8|310.8|311.8|311.6|311.8|310.6|2383
1740471680000|2025-02-25 08:21:20||310.5||310.5||310.5||310.5|0
1740471690000|2025-02-25 08:21:30|312|311|312|311|312|311|312|311|0
1740471700000|2025-02-25 08:21:40|311.9|310.8|311.9|311|311.9|311|311.9|310.8|0
1740471790000|2025-02-25 08:23:10|||||||||210
1740471830000|2025-02-25 08:23:50|312||312.1||312.1||312||0
1740471890000|2025-02-25 08:24:50|312||312||312||312||0
1740472070000|2025-02-25 08:27:50|||||||||1
1740472180000|2025-02-25 08:29:40|311.9||311.9||311.9||311.9||36
1740472200000|2025-02-25 08:30:00||311.1||311.1||311.1||311.1|0
1740472230000|2025-02-25 08:30:30|||||||||934
1740472260000|2025-02-25 08:31:00||311.2||311.3||311.3||311.2|0
1740472270000|2025-02-25 08:31:10|||||||||2485
1740472280000|2025-02-25 08:31:20||311.2||311.2||311.3||311.2|0
1740472290000|2025-02-25 08:31:30||311.3||311.3||311.3||311.3|0
1740472310000|2025-02-25 08:31:50|312.2|311.4|313.1|312.4|313.1|312.4|312.2|311.4|1246
1740472320000|2025-02-25 08:32:00|||||||||2817
1740472340000|2025-02-25 08:32:20||312.5||312.5||312.5||312.5|0
1740472370000|2025-02-25 08:32:50|314.4|313.6|314.4|313.7|314.4|313.7|314.4|313.6|3691
1740472390000|2025-02-25 08:33:10|314.5||314.5||314.5||314.5||3
1740472400000|2025-02-25 08:33:20|315.1|314.6|315.5|314.8|315.5|314.8|315.1|314.6|420
1740472410000|2025-02-25 08:33:30|315.9|314.9|315.5|314.7|315.9|314.9|315.2|314.6|3511
1740472470000|2025-02-25 08:34:30|315.4||315.4||315.4||315.4||0
1740472480000|2025-02-25 08:34:40|||||||||372
1740472490000|2025-02-25 08:34:50|314.8|314.4|314.7|314.2|314.8|314.4|314.7|314.2|197
1740472500000|2025-02-25 08:35:00|316.3|315.7|316.8|315.8|316.8|316|315.9|315.1|13301
1740472510000|2025-02-25 08:35:10|316.5|315.5|316.7|315.5|316.7|315.5|316.5|315.5|1617
1740472520000|2025-02-25 08:35:20|||||||||19424
1740472530000|2025-02-25 08:35:30||315.6||315.6||315.6||315.6|0
1740472540000|2025-02-25 08:35:40||315.7||315.6||315.7||315.6|0
1740472570000|2025-02-25 08:36:10|316.1|315.1|316.1|315.1|316.1|315.1|316.1|315.1|941
1740472580000|2025-02-25 08:36:20|||||||||2000
1740472680000|2025-02-25 08:38:00|||||||||3000
1740472690000|2025-02-25 08:38:10|||||||||1575
1740472710000|2025-02-25 08:38:30|||||||||943
1740472760000|2025-02-25 08:39:20||315.2||315.2||315.2||315.2|0
1740472830000|2025-02-25 08:40:30|||||||||204
1740472840000|2025-02-25 08:40:40|||||||||649
1740472870000|2025-02-25 08:41:10|||||||||30000
1740472890000|2025-02-25 08:41:30|314.8|313.8|313.8|313|314.8|313.8|313.8|313|21945
1740472920000|2025-02-25 08:42:00|313.7||313.7||313.7||313.7||0
1740473010000|2025-02-25 08:43:30|||||||||119
1740473100000|2025-02-25 08:45:00|313|312.4|312.1|311.3|313|312.4|312.1|311.3|746
1740473260000|2025-02-25 08:47:40|||||||||575
1740473320000|2025-02-25 08:48:40|||||||||26
1740473330000|2025-02-25 08:48:50|||||||||33
1740473450000|2025-02-25 08:50:50|||||||||2650
1740473490000|2025-02-25 08:51:30|311.9|311.5|311.6|310.9|311.9|311.5|311.6|310.8|283
1740473500000|2025-02-25 08:51:40|311.2|310.7|311.3|310.7|311.3|310.7|311.2|310.7|12
1740473510000|2025-02-25 08:51:50|311.2|310.3|311.1|310.4|311.2|310.4|311.1|310.3|11
1740473590000|2025-02-25 08:53:10|||||||||1250
1740473650000|2025-02-25 08:54:10|311.3|310.9|311.5|310.7|311.5|310.9|311.3|310.7|667
1740473670000|2025-02-25 08:54:30|312|310.8|312.2|311.8|312.2|311.8|312|310.8|1430
1740473740000|2025-02-25 08:55:40|313.1|311.9|313.4|312.7|313.4|312.7|313.1|311.9|487
1740473860000|2025-02-25 08:57:40|||||||||1307
1740473870000|2025-02-25 08:57:50|||||||||1000
1740473880000|2025-02-25 08:58:00|||||||||501
1740473900000|2025-02-25 08:58:20|312.6|311.9|312.6|311.9|312.6|311.9|312.6|311.9|216
1740473910000|2025-02-25 08:58:30|312.2|312|312.2|311.9|312.2|312|312.2|311.9|0
1740473920000|2025-02-25 08:58:40|311.7|311.3|311.7|311.2|311.7|311.3|311.7|311.2|44
1740473930000|2025-02-25 08:58:50|||||||||1
1740473950000|2025-02-25 08:59:10|312.5|311.3|312.5|311.7|312.5|311.8|312.5|311.3|12
1740474000000|2025-02-25 09:00:00||311.8||311.8||311.8||311.8|0
1740474050000|2025-02-25 09:00:50|||||||||6
1740474160000|2025-02-25 09:02:40|||||||||26
1740474210000|2025-02-25 09:03:30||311.9||311.9||311.9||311.9|108
1740474300000|2025-02-25 09:05:00|312.8|312.1|313|312.3|313|312.3|312.8|312.1|991
1740474380000|2025-02-25 09:06:20|||||||||3
1740474560000|2025-02-25 09:09:20|312.9||312.9||312.9||312.9||0
1740474620000|2025-02-25 09:10:20|||||||||10000
1740474650000|2025-02-25 09:10:50|312.3|311.9|312.3|311.7|312.3|311.9|312.3|311.7|253
1740474660000|2025-02-25 09:11:00|||||||||10000
1740474680000|2025-02-25 09:11:20|312.2|311.9|312.7|312|312.7|312|312|311.8|380
1740474690000|2025-02-25 09:11:30|312.8||312.7||312.8||312.7||0
1740474700000|2025-02-25 09:11:40|312.8||312.8||312.8||312.8||0
1740474710000|2025-02-25 09:11:50|313.8|312.9|313.8|312.9|313.9|312.9|313.8|312.9|15043
1740474720000|2025-02-25 09:12:00|313.9||313.9||313.9||313.9||0
1740474730000|2025-02-25 09:12:10|314|313|314|313.1|314|313.1|314|313|0
1740474820000|2025-02-25 09:13:40|313.9||313.9||313.9||313.9||0
1740474920000|2025-02-25 09:15:20||313.2||313.2||313.2||313.2|0
1740475030000|2025-02-25 09:17:10|314.5|313.3|314.5|313.6|314.5|313.6|314.5|313.3|72
1740475040000|2025-02-25 09:17:20|||||||||650
1740475060000|2025-02-25 09:17:40|314.4||314.4||314.4||314.4||0
1740475130000|2025-02-25 09:18:50|||||||||628
1740475180000|2025-02-25 09:19:40|314.5|314|314.9|314.3|314.9|314.3|314.5|314|319
1740475200000|2025-02-25 09:20:00|314.8||314.8||314.8||314.8||0
1740475210000|2025-02-25 09:20:10|314.6|314.1|314.6|314.1|314.8|314.1|314.6|314.1|37
1740475240000|2025-02-25 09:20:40||313.8||314.1||314.1||313.8|0
1740475260000|2025-02-25 09:21:00||314.2||314.1||314.2||314.1|0
1740475330000|2025-02-25 09:22:10|||||||||768
1740475340000|2025-02-25 09:22:20|315.5|314.7|315.5|314.7|315.5|314.7|315.5|314.7|357
1740475350000|2025-02-25 09:22:30|315.4||315.5||315.5||315.2||8
1740475520000|2025-02-25 09:25:20||314.8||314.9||314.9||314.8|0
1740475550000|2025-02-25 09:25:50|||||||||786
1740475850000|2025-02-25 09:30:50|||||||||15000
1740475910000|2025-02-25 09:31:50|||||||||1900
1740475960000|2025-02-25 09:32:40|||||||||2
1740475990000|2025-02-25 09:33:10|||||||||1576
1740476000000|2025-02-25 09:33:20|315.4||315.4||315.4||315.4||138
1740476010000|2025-02-25 09:33:30|315.8|315.4|316.3|315.7|316.3|315.7|315.8|315.4|518
1740476040000|2025-02-25 09:34:00|316.4|315.8|317.5|316.9|317.5|316.9|316.4|315.8|611
1740476050000|2025-02-25 09:34:10|317.6||317.6||317.6||317.6||0
1740476100000|2025-02-25 09:35:00|317.3|316.8|317.3|316.9|317.3|316.9|317.3|316.8|726
1740476110000|2025-02-25 09:35:10||316.8||316.8||316.8||316.8|1600
1740476120000|2025-02-25 09:35:20|317.6|317.1|318.3|317.7|318.3|317.7|317.6|316.9|3952
1740476130000|2025-02-25 09:35:30||317.6||317.7||317.7||317.6|2
1740476140000|2025-02-25 09:35:40||317.8||317.7||317.8||317.7|260
1740476190000|2025-02-25 09:36:30|||||||||28285
1740476220000|2025-02-25 09:37:00|||||||||1574
1740476250000|2025-02-25 09:37:30||317.8||317.9||317.9||317.8|2822
1740476260000|2025-02-25 09:37:40|318.6|318.2|318.5|318.2|318.6|318.3|318.5|318.2|33297
1740476280000|2025-02-25 09:38:00|318.6|318|318.4|318.1|318.6|318.1|318.3|317.9|786
1740476290000|2025-02-25 09:38:10|318.6|317.9|319.2|318.6|319.4|318.8|318.6|317.9|1876
1740476310000|2025-02-25 09:38:30|319.1||319.1||319.1||319.1||0
1740476320000|2025-02-25 09:38:40||318.5||318.5||318.5||318.5|0
1740476330000|2025-02-25 09:38:50|318.9|318.4|318.7|318.4|318.9|318.4|318.7|318.4|29
1740476360000|2025-02-25 09:39:20|319|318.5|319|318.5|319|318.5|319|318.5|1171
1740476370000|2025-02-25 09:39:30||318.7||318.7||318.7||318.7|0
1740476400000|2025-02-25 09:40:00||318.8||318.7||318.8||318.7|0
1740476430000|2025-02-25 09:40:30||318.8||318.8||318.8||318.8|0
1740476440000|2025-02-25 09:40:40||318.7||318.7||318.7||318.7|0
1740476450000|2025-02-25 09:40:50|318.9|318.5|318.9|318.4|318.9|318.5|318.9|318.4|249
1740476460000|2025-02-25 09:41:00|319|318.5|318.9|318.4|319|318.5|318.9|318.4|0
1740476470000|2025-02-25 09:41:10|||||||||326
1740476480000|2025-02-25 09:41:20|319.1|318.8|319.1|318.8|319.1|318.8|319.1|318.8|457
1740476490000|2025-02-25 09:41:30|319.2|318.9|319.2|318.7|319.2|318.9|319.2|318.7|269
1740476520000|2025-02-25 09:42:00|||||||||3241
1740476560000|2025-02-25 09:42:40||318.9||318.7||318.9||318.7|982
1740476570000|2025-02-25 09:42:50|||||||||400
1740476620000|2025-02-25 09:43:40|||||||||3189
1740476630000|2025-02-25 09:43:50|318.9|318.6|318.6|317.9|318.9|318.6|318.6|317.9|1891
1740476640000|2025-02-25 09:44:00|318.4|317.8|318.3|317.8|318.4|317.8|318.3|317.8|12
1740476650000|2025-02-25 09:44:10|317.8|317.1|317.7|317.2|317.8|317.2|317.6|317|1121
1740476690000|2025-02-25 09:44:50||317.1||317.1||317.1||317.1|362
1740476740000|2025-02-25 09:45:40|||||||||1
1740476820000|2025-02-25 09:47:00|||||||||142
1740476840000|2025-02-25 09:47:20||317.2||317.3||317.3||317.1|0
1740476850000|2025-02-25 09:47:30|317.6||317.6||317.6||317.6||0
1740476880000|2025-02-25 09:48:00|317.5|317|317.3|316.6|317.5|317|317.3|316.6|58
1740476890000|2025-02-25 09:48:10||316.7||316.7||316.7||316.7|0
1740476930000|2025-02-25 09:48:50|||||||||13
1740476940000|2025-02-25 09:49:00|317.2||317.2||317.2||317.2||0
1740476950000|2025-02-25 09:49:10|317.1|316.5|317|316.5|317.1|316.5|317|316.5|6
1740476970000|2025-02-25 09:49:30|316.9|315.9|316.8|315.9|316.9|315.9|316.8|315.9|244
1740477000000|2025-02-25 09:50:00||316||316||316||316|0
1740477010000|2025-02-25 09:50:10||315.9||315.9||315.9||315.9|0
1740477030000|2025-02-25 09:50:30||316||316||316||316|0
1740477120000|2025-02-25 09:52:00||316.1||316||316.1||316|0
1740477190000|2025-02-25 09:53:10|317|316.4|317|316.4|317|316.4|317|316.4|1191
1740477200000|2025-02-25 09:53:20|317.7|317|317.6|316.9|317.9|317.3|317.6|316.9|1917
1740477210000|2025-02-25 09:53:30|317.5||317.5||317.5||317.5||0
1740477240000|2025-02-25 09:54:00||317||317||317||317|0
1740477300000|2025-02-25 09:55:00||317.2||317||317.2||317|0
1740477310000|2025-02-25 09:55:10|317.9|317.4|317.9|317.3|317.9|317.4|317.9|317.3|300
1740477320000|2025-02-25 09:55:20||317||317||317||317|0
1740477330000|2025-02-25 09:55:30|317.8|317.5|317.8|317.4|317.8|317.5|317.8|317.4|37
1740477340000|2025-02-25 09:55:40|317.7|316.9|317.4|316.9|317.7|316.9|317.4|316.9|1030
1740477350000|2025-02-25 09:55:50|317.8|317.2|317.9|317.2|317.9|317.2|317.8|317.2|658
1740477380000|2025-02-25 09:56:20||317||317||317||317|0
1740477390000|2025-02-25 09:56:30|||||||||4
1740477410000|2025-02-25 09:56:50|||||||||1290
1740477530000|2025-02-25 09:58:50|317.8|317.2|317.8|317.2|317.8|317.2|317.8|317.2|0
1740477600000|2025-02-25 10:00:00|318.5|317.5|318.5|317.7|318.5|317.7|318.5|317.5|1
1740477610000|2025-02-25 10:00:10|318.4||318.4||318.5||318.4||0
1740477680000|2025-02-25 10:01:20||317.6||317.6||317.6||317.6|0
1740477740000|2025-02-25 10:02:20|318.3||318.3||318.3||318.3||0
1740477750000|2025-02-25 10:02:30|318.2|317.5|318.1|317.6|318.2|317.6|318.1|317.5|1416
1740477760000|2025-02-25 10:02:40|||||||||2
1740477770000|2025-02-25 10:02:50|318||318||318||318||0
1740477810000|2025-02-25 10:03:30|317.9|317.2|317.8|317.2|317.9|317.2|317.8|317.2|59
1740477840000|2025-02-25 10:04:00||317.3||317.6||317.6||317.3|0
1740477850000|2025-02-25 10:04:10||317.4||317.3||317.4||317.3|153
1740477860000|2025-02-25 10:04:20||317.6||317.6||317.6||317.6|0
1740477870000|2025-02-25 10:04:30||317.3||317.3||317.3||317.3|93
1740477900000|2025-02-25 10:05:00|||||||||350
1740477930000|2025-02-25 10:05:30|||||||||880
1740477980000|2025-02-25 10:06:20|||||||||162
1740478000000|2025-02-25 10:06:40|||||||||7413
1740478020000|2025-02-25 10:07:00|||||||||657
1740478040000|2025-02-25 10:07:20|317.7|316.6|317|316.3|317.7|316.6|317|316.3|362
1740478230000|2025-02-25 10:10:30|317.5|316.8|317.5|316.8|317.5|316.8|317.5|316.8|187
1740478240000|2025-02-25 10:10:40|317.4||317.4||317.4||317.4||0
1740478250000|2025-02-25 10:10:50|317.5|317|317.5|317|317.6|317|317.4|317|0
1740478260000|2025-02-25 10:11:00|317.6|317.1|317.6|317|317.6|317.1|317.6|317|0
1740478280000|2025-02-25 10:11:20||317.1||317.1||317.1||317.1|7
1740478360000|2025-02-25 10:12:40||317||317.1||317.1||317|0
1740478440000|2025-02-25 10:14:00||317||317.1||317.1||317|0
1740478500000|2025-02-25 10:15:00|317.5|317|318.4|318|318.4|318|317.5|317|1827
1740478510000|2025-02-25 10:15:10||318.1||318.1||318.1||318.1|521
1740478530000|2025-02-25 10:15:30|318.8||318.6||318.8||318.6||0
1740478570000|2025-02-25 10:16:10|318.7|318.2|318.7|318.2|318.7|318.2|318.7|318.2|0
1740478580000|2025-02-25 10:16:20||318.1||318.2||318.2||318.1|0
1740478640000|2025-02-25 10:17:20|318.8||318.8||318.8||318.8||0
1740478720000|2025-02-25 10:18:40|||||||||250
1740478760000|2025-02-25 10:19:20|318.9||318.9||318.9||318.9||0
1740478850000|2025-02-25 10:20:50|318.8||318.8||318.8||318.8||0
1740478860000|2025-02-25 10:21:00||318.3||318.3||318.3||318.3|369
1740478880000|2025-02-25 10:21:20||318.4||318.4||318.4||318.4|155
1740478890000|2025-02-25 10:21:30||318.3||318.3||318.3||318.3|0
1740478930000|2025-02-25 10:22:10|318.9|318.4|318.9|318.7|318.9|318.7|318.9|318.4|100
1740478950000|2025-02-25 10:22:30|318.7|318.1|318.7|318.2|318.7|318.2|318.7|318.1|95
1740478960000|2025-02-25 10:22:40||318.1||318.2||318.2||318.1|135
1740479030000|2025-02-25 10:23:50|||||||||370
1740479090000|2025-02-25 10:24:50|318.8|318.3|318.9|318.3|318.9|318.3|318.8|318.3|0
1740479100000|2025-02-25 10:25:00||318.2||318.2||318.2||318.2|0
1740479190000|2025-02-25 10:26:30|||||||||1000
1740479290000|2025-02-25 10:28:10|||||||||960
1740479370000|2025-02-25 10:29:30||318.1||318.2||318.2||318.1|0
1740479390000|2025-02-25 10:29:50|318.8|317.7|318.3|317.7|318.8|317.7|318.3|317.7|54
1740479410000|2025-02-25 10:30:10|318|317.5|317.9|317.5|318|317.5|317.9|317.5|110
1740479420000|2025-02-25 10:30:20|317.7|317.1|317.7|317.2|317.7|317.2|317.7|317.1|265
1740479450000|2025-02-25 10:30:50||317.1||317.1||317.1||317.1|0
1740479590000|2025-02-25 10:33:10||317||317||317||317|0
1740479630000|2025-02-25 10:33:50|||||||||6
1740479740000|2025-02-25 10:35:40|317.6||317.6||317.6||317.6||42
1740479770000|2025-02-25 10:36:10|||||||||1000
1740479790000|2025-02-25 10:36:30|317.3|316.8|317.3|316.6|317.4|316.8|317.3|316.6|95
1740479800000|2025-02-25 10:36:40||316.7||316.7||316.7||316.7|0
1740479830000|2025-02-25 10:37:10|||||||||3
1740479880000|2025-02-25 10:38:00|||||||||365
1740479920000|2025-02-25 10:38:40|317.4||317.4||317.4||317.4||3346
1740479930000|2025-02-25 10:38:50|||||||||2822
1740479970000|2025-02-25 10:39:30|317.3|316.6|317.3|316.6|317.3|316.6|317.3|316.6|0
1740479980000|2025-02-25 10:39:40|317.2||317.2||317.2||317.2||750
1740480010000|2025-02-25 10:40:10||316.8||316.7||316.8||316.7|625
1740480020000|2025-02-25 10:40:20|317.4|317|318.1|317.6|318.1|317.6|317.4|317|667
1740480030000|2025-02-25 10:40:30|317.7|316.8|317.7|317|317.7|317|317.7|316.8|426
1740480040000|2025-02-25 10:40:40|317.6|316.6|317.2|316.6|317.6|316.6|317.2|316.6|340
1740480050000|2025-02-25 10:40:50|317.1|316.3|317|316.4|317.1|316.4|316.9|316.3|80
1740480130000|2025-02-25 10:42:10|316.9|316|316.9|316|316.9|316|316.9|316|0
1740480190000|2025-02-25 10:43:10|||||||||870
1740480340000|2025-02-25 10:45:40||316.1||316.1||316.1||316.1|0
1740480350000|2025-02-25 10:45:50||316.2||316.2||316.2||316.2|0
1740480390000|2025-02-25 10:46:30|||||||||4
1740480400000|2025-02-25 10:46:40|316.8|315.9|316.4|315.9|316.8|315.9|316.4|315.9|2425
1740480410000|2025-02-25 10:46:50||315.6||315.5||315.6||315.5|0
1740480420000|2025-02-25 10:47:00|316.3|315.4|316|315.4|316.3|315.4|316|315.4|70
1740480430000|2025-02-25 10:47:10|316.1|315.7|316.1|315.7|316.1|315.7|316.1|315.7|80
1740480510000|2025-02-25 10:48:30|315.9|315.4|316.1|315.4|316.1|315.4|315.9|315.4|626
1740480520000|2025-02-25 10:48:40|||||||||628
1740480590000|2025-02-25 10:49:50|||||||||1258
1740480610000|2025-02-25 10:50:10|316.3|315.8|316.3|315.8|316.3|315.8|316.3|315.8|1020
1740480660000|2025-02-25 10:51:00|316.2|315.7|316.2|315.4|316.2|315.7|316.2|315.4|0
1740480670000|2025-02-25 10:51:10|316.1||316.1||316.1||316.1||0
1740480680000|2025-02-25 10:51:20|315.7|315.3|315.7|315.3|315.7|315.3|315.7|315.3|187
1740480690000|2025-02-25 10:51:30|315.5|315.1|315.9|315.4|315.9|315.4|315.5|315.1|1458
1740480780000|2025-02-25 10:53:00||315.2||315.2||315.2||315.2|0
1740480920000|2025-02-25 10:55:20||315.1||315.1||315.1||315.1|0
1740480930000|2025-02-25 10:55:30|315.8||315.7||315.8||315.7||0
1740480940000|2025-02-25 10:55:40|315.8|315.3|315.7|315.1|315.8|315.3|315.7|315.1|0
1740480960000|2025-02-25 10:56:00|315.6|315.3|315.7|315.3|315.7|315.3|315.6|315.3|0
1740480980000|2025-02-25 10:56:20||315.4||315.4||315.4||315.4|0
1740480990000|2025-02-25 10:56:30|315.8|315.5|316|315.4|316|315.5|315.8|315.4|706
1740481000000|2025-02-25 10:56:40||315.5||315.5||315.5||315.5|0
1740481020000|2025-02-25 10:57:00|||||||||150
1740481200000|2025-02-25 11:00:00|316.3|315.8|316.3|315.8|316.3|315.8|316.3|315.8|440
1740481210000|2025-02-25 11:00:10|316.5|316.3|317|316.4|317|316.4|316.5|316.3|1268
1740481220000|2025-02-25 11:00:20|317.1||316.9||317.1||316.9||0
1740481230000|2025-02-25 11:00:30|317|316.5|317.3|316.5|317.3|316.5|317|316.5|0
1740481350000|2025-02-25 11:02:30|317.2|316.8|317.5|316.8|317.5|316.8|317.2|316.8|814
1740481380000|2025-02-25 11:03:00|317.6||317.6||317.6||317.6||798
1740481400000|2025-02-25 11:03:20|317.5||317.5||317.5||317.5||0
1740481490000|2025-02-25 11:04:50|317.4||317.4||317.4||317.4||62
1740481500000|2025-02-25 11:05:00||316.7||316.7||316.7||316.7|0
1740481510000|2025-02-25 11:05:10|317.1|316.3|316.5|315.8|317.1|316.3|316.5|315.8|6770
1740481560000|2025-02-25 11:06:00|316.4||316.4||316.4||316.4||0
1740481570000|2025-02-25 11:06:10|316.3||316.3||316.3||316.3||0
1740481580000|2025-02-25 11:06:20|||||||||13
1740481640000|2025-02-25 11:07:20|||||||||12
1740481650000|2025-02-25 11:07:30|316.6|316.1|316.9|316.2|316.9|316.2|316.6|316.1|252
1740481690000|2025-02-25 11:08:10|317.1||317.1||317.1||317.1||0
1740481700000|2025-02-25 11:08:20|317||317.1||317.1||317||0
1740481710000|2025-02-25 11:08:30|317||317||317||317||0
1740481720000|2025-02-25 11:08:40|316.9||316.9||316.9||316.9||0
1740481750000|2025-02-25 11:09:10|316.8||316.9||316.9||316.8||34
1740481780000|2025-02-25 11:09:40|317||317||317||317||0
1740481990000|2025-02-25 11:13:10|316.9||316.9||316.9||316.9||0
1740482090000|2025-02-25 11:14:50||316.1||316.1||316.1||316.1|4002
1740482110000|2025-02-25 11:15:10|||||||||130
1740482170000|2025-02-25 11:16:10|316.5|316|317|316.2|317|316.3|316.4|316|363
1740482190000|2025-02-25 11:16:30|316.9||316.9||316.9||316.9||0
1740482200000|2025-02-25 11:16:40||316.3||316.3||316.3||316.3|0
1740482210000|2025-02-25 11:16:50|316.8|316.2|316.7|316.2|316.8|316.2|316.7|316.2|0
1740482230000|2025-02-25 11:17:10|316.6||316.7||316.7||316.6||0
1740482260000|2025-02-25 11:17:40|316.9||316.9||316.9||316.9||0
1740482340000|2025-02-25 11:19:00|||||||||20
1740482410000|2025-02-25 11:20:10|||||||||20
1740482520000|2025-02-25 11:22:00|||||||||634
1740482540000|2025-02-25 11:22:20|316.8||316.8||316.8||316.8||0
1740482670000|2025-02-25 11:24:30|||||||||36
1740482680000|2025-02-25 11:24:40||316.3||316.3||316.3||316.3|336
1740482710000|2025-02-25 11:25:10||316.4||316.4||316.4||316.4|35
1740482720000|2025-02-25 11:25:20||316.3||316.3||316.3||316.3|0
1740482740000|2025-02-25 11:25:40|||||||||5
1740482760000|2025-02-25 11:26:00|316.7|316|316.4|316|316.7|316|316.4|316|4
1740482850000|2025-02-25 11:27:30|316.3|315.7|316.2|315.7|316.3|315.7|316.2|315.7|105
1740482860000|2025-02-25 11:27:40|316.6|315.9|316.6|315.9|316.6|315.9|316.6|315.9|288
1740482870000|2025-02-25 11:27:50||316.2||316.2||316.2||316.2|549
1740482910000|2025-02-25 11:28:30||316.1||316.1||316.1||316.1|0
1740482960000|2025-02-25 11:29:20||316.3||316.3||316.3||316.3|19
1740482970000|2025-02-25 11:29:30|||||||||81
1740482980000|2025-02-25 11:29:40|317.3|316.9|317.7|317.3|317.7|317.3|317.3|316.9|368
1740482990000|2025-02-25 11:29:50|317.8|317|317.6|316.8|317.8|317|317.6|316.8|150
1740483000000|2025-02-25 11:30:00|318|317.3|318|317.3|318|317.3|318|317.3|7
1740483240000|2025-02-25 11:34:00|||||||||634
1740483260000|2025-02-25 11:34:20|317.9||317.9||317.9||317.9||0
1740483320000|2025-02-25 11:35:20|318|317.6|318|317.6|318|317.6|318|317.6|419
1740483330000|2025-02-25 11:35:30|318.4|317.7|318.4|317.8|318.4|317.8|318.4|317.7|244
1740483340000|2025-02-25 11:35:40||317.9||317.9||317.9||317.9|0
1740483370000|2025-02-25 11:36:10|318.6|318.1|318.6|318.1|318.6|318.2|318.6|318.1|206
1740483440000|2025-02-25 11:37:20|318.5||318.5||318.5||318.5||0
1740483490000|2025-02-25 11:38:10|||||||||314
1740483530000|2025-02-25 11:38:50|||||||||3000
1740483550000|2025-02-25 11:39:10|||||||||474
1740483600000|2025-02-25 11:40:00|||||||||914
1740483610000|2025-02-25 11:40:10|318.1|317.4|318|317.4|318.1|317.4|318|317.4|394
1740483620000|2025-02-25 11:40:20|317.9||317.9||317.9||317.9||0
1740483630000|2025-02-25 11:40:30|318.1|317.7|318.1|317.7|318.1|317.9|318.1|317.7|490
1740483640000|2025-02-25 11:40:40|318.3|317.6|318.3|317.6|318.3|317.6|318.3|317.6|162
1740483650000|2025-02-25 11:40:50|318.2|317.7|318.1|317.6|318.2|317.7|318.1|317.6|2237
1740483710000|2025-02-25 11:41:50|318|317.7|318.2|317.7|318.2|317.8|318|317.7|485
1740483720000|2025-02-25 11:42:00||317.6||317.6||317.6||317.6|100
1740483740000|2025-02-25 11:42:20|318.5|318|318.5|318|318.5|318|318.5|318|234
1740483750000|2025-02-25 11:42:30|318.8|318.1|318.6|318.1|318.8|318.1|318.6|318.1|1772
1740483760000|2025-02-25 11:42:40|318.5|317.8|318.5|317.8|318.5|317.8|318.5|317.7|0
1740483770000|2025-02-25 11:42:50||317.7||317.8||317.8||317.7|0
1740483780000|2025-02-25 11:43:00||318||318||318||318|1000
1740483820000|2025-02-25 11:43:40||318.1||318.1||318.1||318.1|0
1740483830000|2025-02-25 11:43:50|||||||||1000
1740483880000|2025-02-25 11:44:40||318||318||318||318|6
1740483890000|2025-02-25 11:44:50|318.1|317.8|318.1|317.6|318.1|317.8|318.1|317.6|359
1740483940000|2025-02-25 11:45:40|318.3||318.3||318.3||318.3||0
1740483950000|2025-02-25 11:45:50|318.1||318.1||318.1||318.1||0
1740484060000|2025-02-25 11:47:40|318.4|317.7|318.4|318|318.4|318|318.4|317.7|11
1740484110000|2025-02-25 11:48:30|318.7|318.3|318.7|318.2|318.7|318.3|318.7|318.2|289
1740484120000|2025-02-25 11:48:40||318||318.2||318.2||318|0
1740484200000|2025-02-25 11:50:00|318.6|317.8|318.1|317.9|318.6|317.9|318.1|317.6|2677
1740484210000|2025-02-25 11:50:10|318.2|317.7|318.2|317.7|318.2|317.7|318.2|317.7|819
1740484230000|2025-02-25 11:50:30|318.5||318.6||318.6||318.5||0
1740484240000|2025-02-25 11:50:40|318.5|317.8|318.6|317.8|318.6|317.8|318.5|317.8|0
1740484250000|2025-02-25 11:50:50|318.5||318.5||318.5||318.5||0
1740484260000|2025-02-25 11:51:00|||||||||38
1740484290000|2025-02-25 11:51:30|318.4||318.4||318.4||318.4||68
1740484340000|2025-02-25 11:52:20|||||||||2000
1740484350000|2025-02-25 11:52:30|||||||||6536
1740484500000|2025-02-25 11:55:00|318.7||318.6||318.7||318.6||0
1740484530000|2025-02-25 11:55:30||317.9||317.9||317.9||317.9|1012
1740484540000|2025-02-25 11:55:40||317.8||317.8||317.8||317.8|0
1740484550000|2025-02-25 11:55:50||317.9||317.9||317.9||317.9|0
1740484560000|2025-02-25 11:56:00||317.8||317.8||317.8||317.8|0
1740484630000|2025-02-25 11:57:10|||||||||110
1740484640000|2025-02-25 11:57:20|318.5||318.6||318.6||318.5||42
1740484650000|2025-02-25 11:57:30||317.9||317.9||317.9||317.9|0
1740484660000|2025-02-25 11:57:40||318||318||318||318|45
1740484740000|2025-02-25 11:59:00||317.9||317.9||317.9||317.9|96
1740484780000|2025-02-25 11:59:40||318||318||318||318|0
1740484800000|2025-02-25 12:00:00||317.9||317.9||317.9||317.9|0
1740484820000|2025-02-25 12:00:20||318||318||318||318|0
1740484830000|2025-02-25 12:00:30||318.1||318.1||318.1||318.1|7
1740484840000|2025-02-25 12:00:40||318||318||318||318|2500
1740484900000|2025-02-25 12:01:40|||||||||895
1740484920000|2025-02-25 12:02:00|318.5|317.7|318.7|318.5|318.7|318.5|318.1|317.7|427
1740484930000|2025-02-25 12:02:10|318.8|318.3|319.2|318.8|319.2|318.8|318.8|318.3|1078
1740484950000|2025-02-25 12:02:30|||||||||205
1740484990000|2025-02-25 12:03:10||318.6||318.6||318.6||318.6|0
1740485040000|2025-02-25 12:04:00|||||||||79
1740485050000|2025-02-25 12:04:10|318.4|318.5|318.2|317.8|318.4|318.5|318.2|317.7|837
1740485100000|2025-02-25 12:05:00||317.7||317.7||317.7||317.7|0
1740485120000|2025-02-25 12:05:20|||||||||5
1740485140000|2025-02-25 12:05:40|||||||||7
1740485150000|2025-02-25 12:05:50|||||||||25
1740485210000|2025-02-25 12:06:50||317.6||317.6||317.6||317.6|20
1740485270000|2025-02-25 12:07:50|||||||||3
1740485360000|2025-02-25 12:09:20||317.7||317.7||317.7||317.7|28
1740485470000|2025-02-25 12:11:10|318.8|318.2|319.1|318.5|319.1|318.5|318.8|318.2|960
1740485530000|2025-02-25 12:12:10|318.8|318.4|318.8|318.4|318.8|318.4|318.8|318.4|141
1740485540000|2025-02-25 12:12:20|318.7|318.1|318.4|318.1|318.7|318.1|318.4|318.1|1
1740485550000|2025-02-25 12:12:30|318.8|318.2|318.7|318.2|318.8|318.2|318.7|318.2|333
1740485560000|2025-02-25 12:12:40|318.8||318.8||318.8||318.8||4000
1740485580000|2025-02-25 12:13:00|318.9||318.9||318.9||318.9||0
1740485590000|2025-02-25 12:13:10|318.8||318.8||318.8||318.8||0
1740485710000|2025-02-25 12:15:10||318.3||318.4||318.4||318.3|0
1740485740000|2025-02-25 12:15:40|318.7|318.3|318.7|318.3|318.8|318.3|318.7|318.3|441
1740485750000|2025-02-25 12:15:50||318.4||318.4||318.4||318.4|0
1740485780000|2025-02-25 12:16:20||318.3||318.3||318.3||318.3|0
1740485800000|2025-02-25 12:16:40|||||||||200
1740485840000|2025-02-25 12:17:20|318.9|318.4|319.6|319.1|319.6|319.1|318.9|318.4|716
1740485880000|2025-02-25 12:18:00|319.5|319|319.4|319|319.5|319|319.4|319|42
1740485890000|2025-02-25 12:18:10|319.3|319.1|319.4|319.1|319.4|319.1|319.3|319|512
1740485900000|2025-02-25 12:18:20|319.5||319.5||319.5||319.5||100
1740485950000|2025-02-25 12:19:10|319.3|319|318.8|318.5|319.3|319|318.8|318.5|877
1740485960000|2025-02-25 12:19:20||318.6||318.6||318.6||318.6|0
1740485970000|2025-02-25 12:19:30||318.5||318.5||318.5||318.5|48
1740486010000|2025-02-25 12:20:10|318.6|318.3|318.5|318.1|318.6|318.3|318.5|318.1|16
1740486020000|2025-02-25 12:20:20|318.4||318.4||318.4||318.4||802
1740486030000|2025-02-25 12:20:30|318.6||318.6||318.6||318.6||379
1740486040000|2025-02-25 12:20:40|318.7||318.7||318.7||318.7||0
1740486050000|2025-02-25 12:20:50|318.6||318.6||318.6||318.6||1070
1740486060000|2025-02-25 12:21:00|318.5|318|318.6|318.2|318.6|318.2|318.5|318|134
1740486080000|2025-02-25 12:21:20||318.1||318.1||318.1||318.1|0
1740486100000|2025-02-25 12:21:40|318.8|318.4|318.8|318.4|318.8|318.4|318.8|318.4|643
1740486120000|2025-02-25 12:22:00||318.3||318.3||318.3||318.3|0
1740486130000|2025-02-25 12:22:10||318.2||318.2||318.2||318.2|0
1740486250000|2025-02-25 12:24:10|318.7|318.4|318.7|318.3|318.7|318.4|318.7|318.2|390
1740486260000|2025-02-25 12:24:20||318.2||318.2||318.2||318.2|0
1740486270000|2025-02-25 12:24:30|318.6|318.3|318.6|318.2|318.6|318.3|318.6|318.2|95
1740486280000|2025-02-25 12:24:40||318.3||318.3||318.3||318.3|0
1740486310000|2025-02-25 12:25:10||318.2||318.2||318.2||318.2|1000
1740486360000|2025-02-25 12:26:00|318.8|318.4|318.8|318.6|318.8|318.6|318.8|318.4|1365
1740486370000|2025-02-25 12:26:10|318.9|318.2|319|318.6|319|318.7|318.9|318.2|1018
1740486380000|2025-02-25 12:26:20|318.8|318.4|318.6|318.2|318.8|318.4|318.6|318.2|404
1740486420000|2025-02-25 12:27:00|318.7|318.4|318.7|318.4|318.7|318.4|318.7|318.4|36
1740486440000|2025-02-25 12:27:20||318.3||318.3||318.3||318.3|0
1740486450000|2025-02-25 12:27:30||318.2||318.2||318.2||318.2|0
1740486460000|2025-02-25 12:27:40|||||||||6
1740486740000|2025-02-25 12:32:20|||||||||150
1740486810000|2025-02-25 12:33:30||318.3||318.3||318.3||318.3|0
1740486840000|2025-02-25 12:34:00|318.6|318.2|318.6|318.4|318.6|318.5|318.6|318.2|95
1740486850000|2025-02-25 12:34:10||318.2||318.2||318.2||318.2|600
1740486860000|2025-02-25 12:34:20||318.3||318.4||318.4||318.2|27
1740486870000|2025-02-25 12:34:30|||||||||7
1740486880000|2025-02-25 12:34:40|318.7||318.7||318.7||318.7||316
1740486900000|2025-02-25 12:35:00|319|318.5|319.5|319.1|319.5|319.1|319|318.5|614
1740486960000|2025-02-25 12:36:00|319.4||319.5||319.5||319.4||51
1740486980000|2025-02-25 12:36:20|||||||||600
1740487030000|2025-02-25 12:37:10|320|319.2|320.5|319.9|320.5|319.9|320|319.2|97
1740487040000|2025-02-25 12:37:20|320.6|320.2|320|319.8|320.6|320.2|320|319.8|2947
1740487050000|2025-02-25 12:37:30|320.2|319.9|320.2|319.9|320.2|319.9|320.2|319.9|616
1740487100000|2025-02-25 12:38:20|319.9|320|320.1|319.6|320.1|320|319.9|319.6|943
1740487120000|2025-02-25 12:38:40|319.8|319.5|319.8|319.5|319.8|319.5|319.8|319.5|518
1740487150000|2025-02-25 12:39:10|319.6|319.4|319.5|319.2|319.6|319.4|319.5|319.2|100
1740487200000|2025-02-25 12:40:00|319.8|319.5|319.8|319.5|319.8|319.5|319.8|319.5|418
1740487220000|2025-02-25 12:40:20||319.4||319.5||319.5||319.4|0
1740487230000|2025-02-25 12:40:30|320|319.9|320.3|320|320.4|320|320|319.9|6371
1740487240000|2025-02-25 12:40:40|320.4||320.3||320.5||320.3||0
1740487250000|2025-02-25 12:40:50|320.5||320.5||320.5||320.5||0
1740487260000|2025-02-25 12:41:00|320.3|320.1|320.3|320|320.3|320.1|320.3|320|0
1740487270000|2025-02-25 12:41:10|||||||||3116
1740487290000|2025-02-25 12:41:30|320.5||320.5||320.5||320.5||0
1740487320000|2025-02-25 12:42:00|320.4||320.5||320.5||320.4||750
1740487330000|2025-02-25 12:42:10|320.4||320.5||320.5||320.4||0
1740487340000|2025-02-25 12:42:20||320.1||320||320.1||320|0
1740487350000|2025-02-25 12:42:30|320.4|320.1|320.5|320.1|320.5|320.1|320.4|320.1|4963
1740487360000|2025-02-25 12:42:40|320|319.8|320|319.8|320|319.8|320|319.8|16
1740487370000|2025-02-25 12:42:50|319.8|319.9|319.8|319.7|319.8|319.9|319.8|319.7|247
1740487390000|2025-02-25 12:43:10|320||320||320||320||86
1740487410000|2025-02-25 12:43:30||319.8||319.7||319.8||319.7|639
1740487440000|2025-02-25 12:44:00|||||||||307
1740487450000|2025-02-25 12:44:10||319.8||319.8||319.8||319.8|0
1740487460000|2025-02-25 12:44:20||319.7||319.7||319.7||319.7|0
1740487550000|2025-02-25 12:45:50|320.5|319.9|320.5|319.9|320.5|319.9|320.5|319.9|331
1740487570000|2025-02-25 12:46:10||320||320||320||320|0
1740487590000|2025-02-25 12:46:30|320.7||320.7||320.7||320.6||2821
1740487700000|2025-02-25 12:48:20|||||||||487
1740487740000|2025-02-25 12:49:00|||||||||247
1740487750000|2025-02-25 12:49:10||320.2||320.2||320.2||320.2|0
1740487810000|2025-02-25 12:50:10|320.6||320.6||320.6||320.6||0
1740487870000|2025-02-25 12:51:10|320.4||320.4||320.4||320.4||0
1740487890000|2025-02-25 12:51:30|||||||||3819
1740487900000|2025-02-25 12:51:40|320.3|319.7|320.4|319.9|320.4|319.9|320.1|319.7|335
1740487910000|2025-02-25 12:51:50||319.8||320||320||319.8|0
1740487920000|2025-02-25 12:52:00|||||||||9
1740487930000|2025-02-25 12:52:10|320.6|320.1|320.6|320.2|320.6|320.2|320.6|320|40
1740487990000|2025-02-25 12:53:10|||||||||2
1740488090000|2025-02-25 12:54:50|320.4|320|320.4|320|320.4|320|320.4|320|12
1740488240000|2025-02-25 12:57:20|||||||||11426
1740488250000|2025-02-25 12:57:30|||||||||25957
1740488260000|2025-02-25 12:57:40|320|319.8|320.6|320.1|320.7|320.4|320|319.8|965
1740488280000|2025-02-25 12:58:00|320.8|320.2|320.8|320.3|320.8|320.3|320.8|320.2|115
1740488290000|2025-02-25 12:58:10||320.4||320.4||320.4||320.4|0
1740488300000|2025-02-25 12:58:20|||||||||1562
1740488340000|2025-02-25 12:59:00|||||||||54
1740488350000|2025-02-25 12:59:10|320.7||320.7||320.7||320.7||0
1740488400000|2025-02-25 13:00:00|320.6|320.2|320.4|320.1|320.6|320.2|320.4|320.1|16
1740488420000|2025-02-25 13:00:20|||||||||40
1740488430000|2025-02-25 13:00:30|||||||||2592
1740488450000|2025-02-25 13:00:50|320.3|319.5|320|319.6|320.3|319.7|319.9|319.5|330
1740488520000|2025-02-25 13:02:00|||||||||531
1740488610000|2025-02-25 13:03:30|320.2|319.9|320.2|319.8|320.2|319.9|320.2|319.8|188
1740488660000|2025-02-25 13:04:20||319.7||319.7||319.7||319.7|0
1740488670000|2025-02-25 13:04:30|319.8|319.8|320.2|319.6|320.2|319.8|319.8|319.6|1353
1740488680000|2025-02-25 13:04:40||319.7||319.7||319.7||319.7|0
1740488710000|2025-02-25 13:05:10|320.1|319.6|320.2|319.6|320.2|319.6|320.1|319.6|100
1740488720000|2025-02-25 13:05:20|320.1||320.1||320.1||320.1||0
1740488730000|2025-02-25 13:05:30|||||||||10912
1740488740000|2025-02-25 13:05:40|320.2|319.7|320.2|319.7|320.2|319.7|320.2|319.6|0
1740488750000|2025-02-25 13:05:50|319.9|319.6|319.8|319.6|319.9|319.6|319.8|319.6|12
1740488760000|2025-02-25 13:06:00|319.6|319.5|319.6|319.3|319.6|319.5|319.6|319.3|659
1740488770000|2025-02-25 13:06:10|||||||||500
1740488820000|2025-02-25 13:07:00|||||||||3819
1740488840000|2025-02-25 13:07:20|319.8|319.2|319.8|319.4|319.8|319.5|319.8|319.2|236
1740488860000|2025-02-25 13:07:40|||||||||3
1740488880000|2025-02-25 13:08:00|||||||||1879
1740488910000|2025-02-25 13:08:30|319.7|319.2|319.7|319.2|319.7|319.2|319.7|319.2|761
1740488920000|2025-02-25 13:08:40|319.6|319.5|320|319.6|320.2|319.9|319.6|319.5|1566
1740488990000|2025-02-25 13:09:50|320.4|320|320.4|320|320.4|320|320.4|320|396
1740489010000|2025-02-25 13:10:10|||||||||1611
1740489020000|2025-02-25 13:10:20|320.3||320.3||320.3||320.3||1906
1740489030000|2025-02-25 13:10:30|320|319.8|320|319.7|320|319.8|319.9|319.7|859
1740489040000|2025-02-25 13:10:40|320.1||320||320.1||320||0
1740489080000|2025-02-25 13:11:20|||||||||34
1740489150000|2025-02-25 13:12:30|320.6|320.1|320.8|320.2|320.9|320.4|320.6|320.1|1041
1740489160000|2025-02-25 13:12:40||320.5||320.5||320.5||320.5|5
1740489190000|2025-02-25 13:13:10|||||||||4000
1740489290000|2025-02-25 13:14:50|320.7|320.1|320.5|320.1|320.7|320.1|320.5|320.1|295
1740489300000|2025-02-25 13:15:00|320.6||320.5||320.6||320.5||0
1740489370000|2025-02-25 13:16:10|320.3|319.9|320.3|319.9|320.3|319.9|320.3|319.9|271
1740489380000|2025-02-25 13:16:20|320.2|319.6|320|319.6|320.2|319.6|320|319.6|307
1740489430000|2025-02-25 13:17:10|||||||||177
1740489500000|2025-02-25 13:18:20|319.9|319.8|320.4|320|320.4|320|319.9|319.8|791
1740489580000|2025-02-25 13:19:40|320.3|319.8|320.4|319.8|320.4|320|320.3|319.8|98
1740489590000|2025-02-25 13:19:50||320||319.9||320||319.9|0
1740489760000|2025-02-25 13:22:40|||||||||17720
1740489770000|2025-02-25 13:22:50|320.7|320.4|320.8|320.4|320.9|320.4|320.7|320.4|8754
1740489780000|2025-02-25 13:23:00||320.5||320.5||320.5||320.5|0
1740489790000|2025-02-25 13:23:10|320.4|320.4|320.3|320.2|320.4|320.4|320.3|320.2|4142
1740489800000|2025-02-25 13:23:20|320.2|320|320.4|319.9|320.4|320|320.2|319.9|184
1740489850000|2025-02-25 13:24:10|320.3||320.3||320.3||320.3||0
1740489910000|2025-02-25 13:25:10|320.2||320.2||320.2||320.2||0
1740489930000|2025-02-25 13:25:30|320.3||320.3||320.3||320.3||0
1740489940000|2025-02-25 13:25:40|||||||||132
1740489960000|2025-02-25 13:26:00|320.5|320.2|320.7|320.2|320.7|320.2|320.5|320.1|1093
1740489970000|2025-02-25 13:26:10|320.9|320.3|320.9|320.5|320.9|320.5|320.9|320.3|495
1740490020000|2025-02-25 13:27:00|||||||||2880
1740490070000|2025-02-25 13:27:50|||||||||1000
1740490140000|2025-02-25 13:29:00|||||||||1290
1740490260000|2025-02-25 13:31:00|||||||||500
1740490270000|2025-02-25 13:31:10|320.8|320.4|320.7|320.4|320.8|320.4|320.7|320.4|150
1740490340000|2025-02-25 13:32:20|||||||||6
1740490360000|2025-02-25 13:32:40|||||||||8
1740490420000|2025-02-25 13:33:40|320.1|319.8|320.1|319.8|320.1|319.8|320.1|319.8|127
1740490450000|2025-02-25 13:34:10|||||||||20
1740490520000|2025-02-25 13:35:20|320.6|319.9|320.6|320.1|320.6|320.1|320.6|319.9|248
1740490530000|2025-02-25 13:35:30|320.9|320.7|320.7|320.5|320.9|320.7|320.7|320.5|44
1740490540000|2025-02-25 13:35:40|320.9||320.9||320.9||320.9||5
1740490560000|2025-02-25 13:36:00|||||||||1
1740490600000|2025-02-25 13:36:40|||||||||3
1740490620000|2025-02-25 13:37:00||320.6||320.6||320.6||320.6|0
1740490630000|2025-02-25 13:37:10||320.5||320.5||320.5||320.5|447
1740490640000|2025-02-25 13:37:20||320.6||320.6||320.6||320.6|0
1740490650000|2025-02-25 13:37:30|||||||||1310
1740490660000|2025-02-25 13:37:40|||||||||2820
1740490720000|2025-02-25 13:38:40|321|320.7|321|320.6|321|320.7|321|320.6|4
1740490770000|2025-02-25 13:39:30||320.7||320.7||320.7||320.7|0
1740490880000|2025-02-25 13:41:20||320.6||320.6||320.6||320.6|10
1740490890000|2025-02-25 13:41:30||320.7||320.7||320.7||320.7|6
1740490930000|2025-02-25 13:42:10||320.8||320.8||320.8||320.8|32
1740490940000|2025-02-25 13:42:20|||||||||1236
1740490960000|2025-02-25 13:42:40|||||||||31
1740490970000|2025-02-25 13:42:50|321.1|320.7|321.1|320.8|321.1|320.8|321.1|320.7|3318
1740491000000|2025-02-25 13:43:20|321.2|320.9|321.2|320.9|321.2|320.9|321.2|320.9|972
1740491010000|2025-02-25 13:43:30|||||||||2156
1740491020000|2025-02-25 13:43:40||320.8||320.8||320.8||320.8|0
1740491330000|2025-02-25 13:48:50|321|320.6|321|320.6|321|320.6|321|320.6|3080
1740491350000|2025-02-25 13:49:10|320.9||320.9||320.9||320.9||0
1740491390000|2025-02-25 13:49:50|||||||||276
1740491440000|2025-02-25 13:50:40|320.8|320.5|320.6|320.3|320.8|320.5|320.6|320.3|1179
1740491450000|2025-02-25 13:50:50|320.8|320.4|320.8|320.4|320.8|320.4|320.8|320.4|65
1740491460000|2025-02-25 13:51:00||320.3||320.3||320.3||320.3|179
1740491480000|2025-02-25 13:51:20|||||||||5
1740491520000|2025-02-25 13:52:00||320.5||320.4||320.5||320.4|256
1740491530000|2025-02-25 13:52:10||320.3||320.3||320.3||320.3|0
1740491570000|2025-02-25 13:52:50|||||||||310
1740491580000|2025-02-25 13:53:00|||||||||714
1740491700000|2025-02-25 13:55:00|||||||||181
1740491710000|2025-02-25 13:55:10|||||||||307
1740491760000|2025-02-25 13:56:00||320.4||320.4||320.4||320.4|0
1740491770000|2025-02-25 13:56:10||320.5||320.4||320.5||320.4|0
1740491780000|2025-02-25 13:56:20|321.2|320.8|321.2|320.8|321.2|320.9|321.1|320.8|297
1740491790000|2025-02-25 13:56:30||320.7||320.7||320.7||320.7|0
1740491800000|2025-02-25 13:56:40||320.8||320.8||320.8||320.8|0
1740491810000|2025-02-25 13:56:50|||||||||1546
1740491820000|2025-02-25 13:57:00|321.4||321.3||321.4||321.3||0
1740491840000|2025-02-25 13:57:20|321.2||321.4||321.4||321.2||373
1740491900000|2025-02-25 13:58:20||320.9||320.8||320.9||320.8|0
1740491940000|2025-02-25 13:59:00||320.9||321||321||320.9|244
1740492130000|2025-02-25 14:02:10|321.1|320.9|321.1|320.8|321.1|320.9|321.1|320.8|645
1740492170000|2025-02-25 14:02:50|321.3|321|321.3|321|321.3|321|321.3|321|164
1740492180000|2025-02-25 14:03:00|||||||||1047
1740492210000|2025-02-25 14:03:30|||||||||2267
1740492230000|2025-02-25 14:03:50|||||||||5637
1740492290000|2025-02-25 14:04:50|||||||||626
1740492310000|2025-02-25 14:05:10|||||||||12
1740492320000|2025-02-25 14:05:20||321.1||321||321.1||321|0
1740492340000|2025-02-25 14:05:40||320.9||320.9||320.9||320.9|0
1740492350000|2025-02-25 14:05:50||321||321||321||321|3
1740492360000|2025-02-25 14:06:00|||||||||2000
1740492390000|2025-02-25 14:06:30|322.2|321.7|322.2|321.7|322.2|321.7|322.2|321.7|100049
1740492400000|2025-02-25 14:06:40|322.5|321.8|323.1|322.7|323.4|322.9|322.5|321.8|5302
1740492410000|2025-02-25 14:06:50|323.9|323|324.3|323.9|324.3|323.9|323.9|323|792
1740492420000|2025-02-25 14:07:00|324.1|323.6|323.5|323.1|324.1|323.6|323.5|323.1|1049
1740492430000|2025-02-25 14:07:10|323.6|323.4|323.9|323.5|323.9|323.5|323.6|323.4|10927
1740492440000|2025-02-25 14:07:20|||||||||10387
1740492450000|2025-02-25 14:07:30|||||||||1546
1740492470000|2025-02-25 14:07:50|324.3|323.8|324.3|323.8|324.3|323.8|324.3|323.8|493
1740492480000|2025-02-25 14:08:00|323.8|323.4|323.8|323.4|323.8|323.4|323.8|323.4|287
1740492490000|2025-02-25 14:08:10|||||||||631
1740492500000|2025-02-25 14:08:20|323.6|323.3|323.7|323.3|323.7|323.3|323.6|323.3|137
1740492510000|2025-02-25 14:08:30|323.6|322.6|323.2|322.6|323.6|322.6|323.2|322.6|9
1740492520000|2025-02-25 14:08:40|323.1|322.7|323.1|322.7|323.1|322.8|323.1|322.7|175
1740492530000|2025-02-25 14:08:50|323.2|323.1|323.3|323|323.6|323.1|323.2|323|356
1740492560000|2025-02-25 14:09:20||323.1||322.9||323.1||322.9|2000
1740492570000|2025-02-25 14:09:30||322.8||322.8||322.8||322.8|0
1740492580000|2025-02-25 14:09:40|323.2||323.2||323.2||323.2||0
1740492700000|2025-02-25 14:11:40|323.1||323.1||323.1||323.1||1553
1740492720000|2025-02-25 14:12:00|||||||||4035
1740492730000|2025-02-25 14:12:10|323|322.6|322.9|322.6|323|322.6|322.9|322.6|100
1740492770000|2025-02-25 14:12:50|322.8||322.8||322.8||322.8||0
1740492780000|2025-02-25 14:13:00|322.9|322.7|322.8|322.6|322.9|322.7|322.8|322.6|115
1740492790000|2025-02-25 14:13:10|323.1|322.8|323.1|322.8|323.1|322.8|323.1|322.8|147
1740492800000|2025-02-25 14:13:20||322.6||322.6||322.6||322.6|0
1740492850000|2025-02-25 14:14:10|||||||||113
1740492860000|2025-02-25 14:14:20|323||323||323||323||2821
1740492870000|2025-02-25 14:14:30|323.2|322.9|323.2|322.9|323.2|322.9|323.2|322.9|76
1740492880000|2025-02-25 14:14:40|323.4|323.4|323.6|323.4|323.6|323.4|323.4|323.4|295
1740492890000|2025-02-25 14:14:50|324.2|323.8|324.2|323.8|324.3|323.8|324.2|323.8|2126
1740492910000|2025-02-25 14:15:10|||||||||600
1740492950000|2025-02-25 14:15:50|||||||||2413
1740493060000|2025-02-25 14:17:40|||||||||1000
1740493070000|2025-02-25 14:17:50|324.8|323.9|324.3|323.8|324.8|324.6|324.3|323.8|2498
1740493110000|2025-02-25 14:18:30|324.4|323.9|324.4|323.9|324.4|323.9|324.4|323.9|0
1740493170000|2025-02-25 14:19:30|||||||||5
1740493230000|2025-02-25 14:20:30|324.3||324.3||324.3||324.3||0
1740493290000|2025-02-25 14:21:30|324.2|323.5|324.1|323.8|324.2|323.8|323.8|323.5|2483
1740493300000|2025-02-25 14:21:40|324.6|323.7|324.7|324.4|324.7|324.4|324.6|323.6|1818
1740493310000|2025-02-25 14:21:50|324.8|324.7|324.7|324.5|324.8|324.7|324.7|324.5|39225
1740493320000|2025-02-25 14:22:00|324.6|324.6|324.9|324.7|324.9|324.7|324.6|324.6|5543
1740493330000|2025-02-25 14:22:10|324.8|324.4|324.7|324.5|324.8|324.5|324.7|324.4|244
1740493340000|2025-02-25 14:22:20|324.6|324.4|324.5|324.4|324.7|324.5|324.5|324.4|3445
1740493350000|2025-02-25 14:22:30|324.2|324.1|324.2|324.1|324.2|324.1|324.2|324.1|677
1740493360000|2025-02-25 14:22:40|323.8|323.3|323.8|323.3|323.8|323.3|323.8|323.3|466
1740493410000|2025-02-25 14:23:30||323.4||323.4||323.4||323.4|0
1740493420000|2025-02-25 14:23:40|||||||||697
1740493470000|2025-02-25 14:24:30||323.5||323.5||323.5||323.5|0
1740493500000|2025-02-25 14:25:00||323.4||323.4||323.4||323.4|100
1740493510000|2025-02-25 14:25:10||323.5||323.5||323.5||323.5|0
1740493530000|2025-02-25 14:25:30||323.4||323.4||323.4||323.4|0
1740493540000|2025-02-25 14:25:40|323.6|323.6|323.9|323.6|323.9|323.6|323.6|323.6|266
1740493570000|2025-02-25 14:26:10|324||324||324||324||0
1740493610000|2025-02-25 14:26:50|||||||||499
1740493620000|2025-02-25 14:27:00|323.9||323.9||323.9||323.9||0
1740493650000|2025-02-25 14:27:30|323.8|323.4|323.8|323.4|323.8|323.4|323.8|323.4|376
1740493680000|2025-02-25 14:28:00||323.5||323.5||323.6||323.4|0
1740493690000|2025-02-25 14:28:10||323.4||323.4||323.5||323.4|0
1740493710000|2025-02-25 14:28:30|323.9|323.5|323.9|323.4|323.9|323.5|323.9|323.4|58
1740493760000|2025-02-25 14:29:20|||||||||1840
1740493770000|2025-02-25 14:29:30|||||||||238
1740493780000|2025-02-25 14:29:40|323.8|323.5|323.9|323.5|323.9|323.5|323.8|323.5|1634
1740493800000|2025-02-25 14:30:00|323.8||323.7||323.9||323.7||0
1740493850000|2025-02-25 14:30:50|323.6|323.4|323.4|323.2|323.6|323.4|323.4|323.2|135
1740493860000|2025-02-25 14:31:00|323.5|323.3|323.5|323.3|323.9|323.3|323.5|323.3|1639
1740493870000|2025-02-25 14:31:10|323.3|323|323.3|323|323.3|323|323.3|323|346
1740493880000|2025-02-25 14:31:20|322.9|322.5|323.4|323|323.4|323|322.9|322.5|918
1740493900000|2025-02-25 14:31:40|323.3|322.5|322.7|322.5|323.3|322.5|322.7|322.5|1102
1740493910000|2025-02-25 14:31:50||322.6||322.6||322.6||322.6|520
1740493920000|2025-02-25 14:32:00||322.5||322.5||322.5||322.5|4113
1740493930000|2025-02-25 14:32:10|322.6|322.3|322.7|322.4|322.7|322.4|322.6|322.3|560
1740493940000|2025-02-25 14:32:20||322.5||322.5||322.5||322.5|291
1740493960000|2025-02-25 14:32:40|||||||||212
1740493970000|2025-02-25 14:32:50|||||||||159
1740493980000|2025-02-25 14:33:00|323|322.6|323|322.5|323|322.6|323|322.5|573
1740493990000|2025-02-25 14:33:10|322.3|322.2|322.3|322.2|322.3|322.2|322.3|322.2|880
1740494000000|2025-02-25 14:33:20|322.5||322.5||322.5||322.5||0
1740494020000|2025-02-25 14:33:40|322.4|322.4|322.7|322.4|322.7|322.4|322.4|322.4|370
1740494030000|2025-02-25 14:33:50|323.2|322.8|323|322.8|323.4|322.8|323|322.8|624
1740494070000|2025-02-25 14:34:30|323.4|322.9|323.6|323.1|323.7|323.1|323.4|322.9|1934
1740494080000|2025-02-25 14:34:40|323.5||323.6||323.6||323.5||100
1740494090000|2025-02-25 14:34:50|||||||||212
1740494100000|2025-02-25 14:35:00||323.2||323.2||323.2||323.2|0
1740494200000|2025-02-25 14:36:40||323.4||323.4||323.4||323.4|0
1740494210000|2025-02-25 14:36:50||323.5||323.4||323.5||323.4|106
1740494220000|2025-02-25 14:37:00|323.5|323.2|323.5|323.2|323.5|323.2|323.5|323.2|66
1740494230000|2025-02-25 14:37:10|323.3|322.8|323.2|322.8|323.3|322.8|323.2|322.8|242
1740494240000|2025-02-25 14:37:20|||||||||135
1740494250000|2025-02-25 14:37:30|||||||||73
1740494340000|2025-02-25 14:39:00|||||||||1546
1740494390000|2025-02-25 14:39:50|||||||||35
1740494430000|2025-02-25 14:40:30||322.9||322.8||322.9||322.8|256
1740494480000|2025-02-25 14:41:20|||||||||40
1740494520000|2025-02-25 14:42:00|323.5|323|323.4|323|323.5|323.1|323.4|323|346
1740494530000|2025-02-25 14:42:10|323.5|323.1|324|323.6|324|323.6|323.5|323.1|467
1740494580000|2025-02-25 14:43:00|323.9|323.7|323.9|323.7|323.9|323.7|323.9|323.7|16664
1740494590000|2025-02-25 14:43:10|323.8|323.6|323.8|323.6|323.8|323.8|323.8|323.6|2140
1740494610000|2025-02-25 14:43:30|323.7|323|323.2|322.9|323.7|323|323.2|322.9|2043
1740494690000|2025-02-25 14:44:50|323.1|322.2|322.8|322.2|323.1|322.2|322.8|322.2|1118
1740494700000|2025-02-25 14:45:00|322.7|322|322.4|321.9|322.7|322|322.3|321.9|287
1740494710000|2025-02-25 14:45:10|322.3|321.8|322.3|321.8|322.3|321.8|322.3|321.8|208
1740494760000|2025-02-25 14:46:00|322.4|321.9|322.4|322|322.4|322|322.4|321.9|260
1740494770000|2025-02-25 14:46:10||322.1||322.1||322.1||322.1|0
1740494780000|2025-02-25 14:46:20|322.5|322.2|322.5|322.2|322.5|322.2|322.5|322.2|53
1740494790000|2025-02-25 14:46:30|322.9|322.4|322.9|322.4|322.9|322.4|322.9|322.4|182
1740494800000|2025-02-25 14:46:40||322.5||322.5||322.5||322.5|600
1740494810000|2025-02-25 14:46:50|323||322.9||323||322.9||0
1740494820000|2025-02-25 14:47:00|322.8||322.9||322.9||322.8||191
1740494850000|2025-02-25 14:47:30||322.7||322.7||322.7||322.7|0
1740494870000|2025-02-25 14:47:50|322.8|322.5|322.8|322.5|322.8|322.5|322.8|322.5|24
1740494880000|2025-02-25 14:48:00|322.9|322.7|322.9|322.7|322.9|322.7|322.9|322.7|0
1740494890000|2025-02-25 14:48:10||322.5||322.5||322.5||322.5|0
1740494900000|2025-02-25 14:48:20|323.1|322.7|323.1|322.6|323.1|322.8|323.1|322.5|147
1740494910000|2025-02-25 14:48:30|||||||||13
1740494920000|2025-02-25 14:48:40|322.9||322.9||322.9||322.9||0
1740495000000|2025-02-25 14:50:00|322.5|322.1|322.5|322.1|322.5|322.1|322.5|322.1|528
1740495050000|2025-02-25 14:50:50|322.7|322.2|322.7|322.2|322.7|322.2|322.7|322.2|98
1740495060000|2025-02-25 14:51:00|322.9|322.5|323.1|322.6|323.1|322.6|322.9|322.5|251
1740495080000|2025-02-25 14:51:20|||||||||700
1740495110000|2025-02-25 14:51:50||322.7||322.7||322.7||322.7|0
1740495140000|2025-02-25 14:52:20|||||||||200
1740495150000|2025-02-25 14:52:30||322.8||322.8||322.8||322.8|2176
1740495160000|2025-02-25 14:52:40|323.2|322.9|323.2|322.9|323.2|322.9|323.2|322.9|569
1740495170000|2025-02-25 14:52:50|323.5||323.5||323.5||323.4||249
1740495180000|2025-02-25 14:53:00|323.4||323.3||323.5||323.3||1946
1740495210000|2025-02-25 14:53:30|||||||||105
1740495240000|2025-02-25 14:54:00|323|322.7|323|322.8|323.1|322.8|323|322.7|2767
1740495250000|2025-02-25 14:54:10|323.4|322.9|323.4|322.9|323.4|322.9|323.4|322.9|1216
1740495360000|2025-02-25 14:56:00|323.1|322.7|323.1|322.7|323.1|322.7|323.1|322.7|684
1740495370000|2025-02-25 14:56:10|323|322.6|322.9|322.6|323|322.6|322.9|322.6|12919
1740495380000|2025-02-25 14:56:20|323||323||323||323||0
1740495390000|2025-02-25 14:56:30|||||||||215
1740495410000|2025-02-25 14:56:50|322.6|322.2|322.8|322.2|322.8|322.2|322.5|322.2|403
1740495420000|2025-02-25 14:57:00|323|322.4|323|322.4|323.1|322.4|323|322.4|0
1740495440000|2025-02-25 14:57:20|322.9|322.5|323.1|322.6|323.1|322.6|322.9|322.5|5034
1740495450000|2025-02-25 14:57:30||322.5||322.5||322.5||322.5|0
1740495460000|2025-02-25 14:57:40||322.4||322.6||322.6||322.4|0
1740495490000|2025-02-25 14:58:10|||||||||247
1740495500000|2025-02-25 14:58:20|||||||||343
1740495520000|2025-02-25 14:58:40||322.4||322.4||322.4||322.4|353
1740495540000|2025-02-25 14:59:00|323||323||323||323||0
1740495550000|2025-02-25 14:59:10|322.9|321.7|322.4|321.7|322.9|321.7|322.4|321.7|1176
1740495560000|2025-02-25 14:59:20||321.6||321.6||321.6||321.6|87
1740495570000|2025-02-25 14:59:30|||||||||6310
1740495600000|2025-02-25 15:00:00|||||||||634
1740495740000|2025-02-25 15:02:20|322.5|322.2|322.6|322.1|322.7|322.2|322.5|322.1|1352
1740495750000|2025-02-25 15:02:30|322.5||322.5||322.5||322.5||0
1740495770000|2025-02-25 15:02:50|322.6||322.6||322.6||322.6||0
1740495780000|2025-02-25 15:03:00|322.5||322.5||322.5||322.5||568
1740495790000|2025-02-25 15:03:10|||||||||3777
1740495810000|2025-02-25 15:03:30|322.4|322|322.2|322.1|322.4|322.1|322.2|322|262
1740495840000|2025-02-25 15:04:00|322.3||322.5||322.5||322.3||1082
1740495850000|2025-02-25 15:04:10|322.4|322|322.3|322|322.4|322|322.2|322|3
1740495870000|2025-02-25 15:04:30|322.1|321.9|322.1|321.9|322.1|321.9|322.1|321.9|36
1740495880000|2025-02-25 15:04:40|322||322||322||322||0
1740495890000|2025-02-25 15:04:50||321.6||321.6||321.6||321.6|161
1740495900000|2025-02-25 15:05:00|322.1||322.1||322.1||322.1||0
1740495910000|2025-02-25 15:05:10|322.3|321.8|322.5|322|322.5|322|322.3|321.8|80
1740495920000|2025-02-25 15:05:20|322.4|321.8|322.3|321.8|322.5|321.8|322.3|321.8|53
1740495930000|2025-02-25 15:05:30|322.2|321.7|322.2|321.7|322.2|321.7|322.2|321.7|0
1740495950000|2025-02-25 15:05:50|322.3||322.3||322.3||322.3||0
1740495980000|2025-02-25 15:06:20|||||||||4621
1740495990000|2025-02-25 15:06:30||321.9||321.9||321.9||321.9|825
1740496020000|2025-02-25 15:07:00|||||||||1554
1740496030000|2025-02-25 15:07:10|322.4|322.1|322.5|322.2|322.5|322.2|322.4|322.1|897
1740496040000|2025-02-25 15:07:20|322.6|322.3|322.7|322.5|322.9|322.5|322.6|322.3|408
1740496050000|2025-02-25 15:07:30|322.8||322.8||322.9||322.8||0
1740496060000|2025-02-25 15:07:40|||||||||636
1740496080000|2025-02-25 15:08:00|322.7||322.7||322.7||322.7||43
1740496090000|2025-02-25 15:08:10|322.5|322.3|322.6|322.3|322.6|322.3|322.5|322.3|893
1740496100000|2025-02-25 15:08:20|322.7||322.7||322.7||322.7||0
1740496130000|2025-02-25 15:08:50|322.6||322.6||322.6||322.6||344
1740496140000|2025-02-25 15:09:00|322.7||322.6||322.7||322.6||29
1740496160000|2025-02-25 15:09:20|322.3|322.1|322.4|322.1|322.4|322.1|322.3|322.1|344
1740496180000|2025-02-25 15:09:40|322.5||322.5||322.5||322.5||90
1740496190000|2025-02-25 15:09:50|322.2|321.9|322.2|322|322.3|322|322.1|321.9|634
1740496200000|2025-02-25 15:10:00|322.3|322.1|322.5|322.1|322.5|322.1|322.2|322.1|315
1740496210000|2025-02-25 15:10:10|322.4|322|322.4|322|322.4|322|322.4|322|1000
1740496230000|2025-02-25 15:10:30|322.5||322.3||322.5||322.3||0
1740496240000|2025-02-25 15:10:40|322.4||322.3||322.4||322.3||0
1740496260000|2025-02-25 15:11:00|322.4||322.3||322.4||322.3||658
1740496280000|2025-02-25 15:11:20|322.2|321.9|322.2|321.9|322.2|321.9|322|321.9|314
1740496290000|2025-02-25 15:11:30|322.1||322.1||322.1||322.1||0
1740496310000|2025-02-25 15:11:50|322.2||322.2||322.2||322.2||31
1740496320000|2025-02-25 15:12:00|322.1||322.1||322.1||322.1||0
1740496330000|2025-02-25 15:12:10|||||||||1613
1740496350000|2025-02-25 15:12:30|321.9|321.8|322|321.8|322|321.8|321.9|321.8|712
1740496400000|2025-02-25 15:13:20|||||||||40
1740496460000|2025-02-25 15:14:20|||||||||1915
1740496470000|2025-02-25 15:14:30|321.9|321.6|321.9|321.6|321.9|321.6|321.9|321.6|192
1740496510000|2025-02-25 15:15:10|||||||||77
1740496560000|2025-02-25 15:16:00||321.7||321.6||321.7||321.6|390
1740496570000|2025-02-25 15:16:10|322|321.9|322.2|322.1|322.2|322.1|322|321.9|590
1740496580000|2025-02-25 15:16:20||322||322||322||322|1242
1740496590000|2025-02-25 15:16:30|322.1|321.9|322.1|321.9|322.1|321.9|322.1|321.9|304
1740496620000|2025-02-25 15:17:00|321.7|321.6|321.5|321.1|321.8|321.6|321.3|321.1|23326
1740496630000|2025-02-25 15:17:10|321.7|321.4|321.7|321.3|321.7|321.4|321.7|321.3|148
1740496640000|2025-02-25 15:17:20||321.2||321.2||321.2||321.2|0
1740496650000|2025-02-25 15:17:30|321.6||321.6||321.6||321.6||0
1740496660000|2025-02-25 15:17:40|321.5||321.5||321.5||321.5||0
1740496700000|2025-02-25 15:18:20|||||||||31
1740496710000|2025-02-25 15:18:30|322|321.6|322.5|322|322.5|322|322|321.6|773
1740496730000|2025-02-25 15:18:50|322.6||322.6||322.6||322.6||0
1740496750000|2025-02-25 15:19:10|322.4||322.4||322.4||322.4||0
1740496780000|2025-02-25 15:19:40|322.6|322.2|322.6|322.3|322.6|322.3|322.6|322.2|5
1740496800000|2025-02-25 15:20:00||322.2||322.2||322.2||322.2|99
1740496810000|2025-02-25 15:20:10|||||||||485
1740496840000|2025-02-25 15:20:40|||||||||352
1740496850000|2025-02-25 15:20:50|||||||||500
1740496870000|2025-02-25 15:21:10|||||||||1806
1740496890000|2025-02-25 15:21:30|322.8|322.5|322.8|322.5|322.8|322.5|322.8|322.5|3318
1740496900000|2025-02-25 15:21:40|322.7|322.4|322.9|322.5|322.9|322.5|322.7|322.4|67
1740496910000|2025-02-25 15:21:50||322.4||322.5||322.5||322.4|281
1740496920000|2025-02-25 15:22:00|323|322.4|323|322.5|323|322.5|323|322.4|0
1740496940000|2025-02-25 15:22:20|||||||||62
1740496960000|2025-02-25 15:22:40|322.9||322.9||322.9||322.9||0
1740496970000|2025-02-25 15:22:50|||||||||84
1740496980000|2025-02-25 15:23:00|322.8|322.6|322.8|322.6|322.8|322.6|322.8|322.6|215
1740496990000|2025-02-25 15:23:10|322.7|322.4|322.7|322.5|322.7|322.5|322.7|322.4|636
1740497010000|2025-02-25 15:23:30||322.4||322.4||322.4||322.4|277
1740497050000|2025-02-25 15:24:10|||||||||6
1740497060000|2025-02-25 15:24:20|||||||||673
1740497080000|2025-02-25 15:24:40|322.6|322.3|322.6|322.3|322.6|322.3|322.6|322.3|60
1740497100000|2025-02-25 15:25:00|||||||||10
1740497160000|2025-02-25 15:26:00|||||||||650
1740497210000|2025-02-25 15:26:50|||||||||213
1740497220000|2025-02-25 15:27:00|322.7|322.4|322.7|322.5|322.7|322.5|322.7|322.4|91
1740497250000|2025-02-25 15:27:30|322.6|322.3|322.6|322.3|322.6|322.3|322.6|322.3|144
1740497260000|2025-02-25 15:27:40|322.5||322.5||322.5||322.5||0
1740497300000|2025-02-25 15:28:20||322.2||322.2||322.2||322.2|166
1740497340000|2025-02-25 15:29:00|||||||||11
1740497350000|2025-02-25 15:29:10|322.4||322.4||322.4||322.4||0
1740497360000|2025-02-25 15:29:20|||||||||2160
1740497380000|2025-02-25 15:29:40|322.3||322.3||322.3||322.3||500
1740497390000|2025-02-25 15:29:50|322.6|322.3|322.6|322.3|322.7|322.3|322.6|322.3|862
1740497400000|2025-02-25 15:30:00|322.7||322.7||322.7||322.7||0
1740497430000|2025-02-25 15:30:30|322.6||322.6||322.6||322.6||4
1740497440000|2025-02-25 15:30:40|||||||||634
1740497460000|2025-02-25 15:31:00|322.5|322.5|322.9|322.5|322.9|322.5|322.4|322.5|386
1740497470000|2025-02-25 15:31:10||322.6||322.6||322.6||322.6|0
1740497490000|2025-02-25 15:31:30|322.8||322.9||322.9||322.8||0
1740497500000|2025-02-25 15:31:40|322.8|322.7|322.9|322.7|322.9|322.7|322.8|322.7|387
1740497520000|2025-02-25 15:32:00|322.5|322.4|322.5|322.4|322.5|322.4|322.5|322.4|840
1740497530000|2025-02-25 15:32:10|322.4|322.2|322.4|322.2|322.4|322.2|322.4|322.2|127
1740497560000|2025-02-25 15:32:40|322.5||322.5||322.5||322.5||1434
1740497580000|2025-02-25 15:33:00|322.6||322.6||322.6||322.6||32
1740497590000|2025-02-25 15:33:10|||||||||937
1740497600000|2025-02-25 15:33:20|322.5||322.5||322.5||322.5||1
1740497610000|2025-02-25 15:33:30|||||||||3270
1740497630000|2025-02-25 15:33:50|||||||||151
1740497640000|2025-02-25 15:34:00|322.6|322.3|322.6|322.3|322.6|322.3|322.6|322.3|345
1740497650000|2025-02-25 15:34:10|322.7||322.7||322.7||322.7||640
1740497660000|2025-02-25 15:34:20||322.2||322.2||322.2||322.2|0
1740497700000|2025-02-25 15:35:00|322.9|322.5|322.9|322.5|322.9|322.5|322.9|322.5|10
1740497770000|2025-02-25 15:36:10|323|322.6|323|322.7|323|322.7|323|322.6|872
1740497810000|2025-02-25 15:36:50|322.9|322.8|322.9|322.7|322.9|322.8|322.9|322.7|1323
1740497820000|2025-02-25 15:37:00|323||323||323||323||0
1740497840000|2025-02-25 15:37:20|||||||||2000
1740497860000|2025-02-25 15:37:40|322.9|322.5|322.5|322.3|322.9|322.5|322.5|322.3|2468
1740497870000|2025-02-25 15:37:50||322.4||322.4||322.4||322.4|0
1740497880000|2025-02-25 15:38:00|322.3|322.2|322.4|322.2|322.4|322.2|322.3|322.2|755
1740497890000|2025-02-25 15:38:10|322.5||322.5||322.5||322.5||0
1740497900000|2025-02-25 15:38:20|||||||||78
1740497920000|2025-02-25 15:38:40|322.7|322.3|322.7|322.3|322.7|322.3|322.7|322.3|258
1740497960000|2025-02-25 15:39:20|322.9|322.5|322.9|322.6|322.9|322.6|322.9|322.5|384
1740497980000|2025-02-25 15:39:40|323.2|322.7|323.6|323.2|323.6|323.2|323.2|322.7|1007
1740498020000|2025-02-25 15:40:20|323.5|323.1|323.7|323.3|323.7|323.3|323.3|323.1|1146
1740498040000|2025-02-25 15:40:40|||||||||831
1740498050000|2025-02-25 15:40:50|||||||||1686
1740498100000|2025-02-25 15:41:40|323.6|323.1|323.7|323.3|323.7|323.3|323.5|323.1|477
1740498110000|2025-02-25 15:41:50||323.2||323.2||323.2||323.2|0
1740498140000|2025-02-25 15:42:20|323.8|323.4|323.8|323.4|323.8|323.4|323.8|323.4|50
1740498150000|2025-02-25 15:42:30|323.7|323.3|323.6|323.3|323.7|323.3|323.6|323.3|761
1740498160000|2025-02-25 15:42:40|323.5|323.2|323.6|323.2|323.6|323.2|323.5|323.2|384
1740498180000|2025-02-25 15:43:00|323.7||323.6||323.7||323.6||0
1740498200000|2025-02-25 15:43:20|323.5||323.6||323.6||323.5||347
1740498210000|2025-02-25 15:43:30|||||||||351
1740498230000|2025-02-25 15:43:50|||||||||5601
1740498240000|2025-02-25 15:44:00|323.7||323.7||323.7||323.7||0
1740498280000|2025-02-25 15:44:40|323.6|323.4|323.7|323.3|323.7|323.4|323.6|323.3|20064
1740498290000|2025-02-25 15:44:50|||||||||2471
1740498300000|2025-02-25 15:45:00|323.8|323.5|323.8|323.5|323.8|323.5|323.8|323.5|147
1740498320000|2025-02-25 15:45:20||323.6||323.5||323.6||323.5|550
1740498330000|2025-02-25 15:45:30|323.9|323.6|323.9|323.6|323.9|323.6|323.9|323.6|417
1740498340000|2025-02-25 15:45:40|323.6|323.4|323.5|323.3|323.6|323.4|323.5|323.3|1195
1740498350000|2025-02-25 15:45:50|||||||||77
1740498380000|2025-02-25 15:46:20|323.4||323.4||323.4||323.4||0
1740498390000|2025-02-25 15:46:30|323.5|323.1|323.4|323.1|323.5|323.1|323.4|323.1|9
1740498410000|2025-02-25 15:46:50|||||||||1818
1740498420000|2025-02-25 15:47:00|||||||||2482
1740498460000|2025-02-25 15:47:40|323.3||323.3||323.3||323.3||0
1740498470000|2025-02-25 15:47:50|||||||||1000
1740498490000|2025-02-25 15:48:10|323.4|323.2|323.4|323.1|323.4|323.2|323.4|323.1|26
1740498510000|2025-02-25 15:48:30|323.5|323.2|323.5|323.2|323.5|323.2|323.5|323.2|247
1740498540000|2025-02-25 15:49:00|||||||||500
1740498550000|2025-02-25 15:49:10|||||||||1077
1740498560000|2025-02-25 15:49:20|323.4|323.1|323.4|323.1|323.4|323.1|323.4|323.1|1900
1740498580000|2025-02-25 15:49:40|323.6|323.4|323.9|323.6|323.9|323.6|323.6|323.4|376
1740498590000|2025-02-25 15:49:50|||||||||547
1740498600000|2025-02-25 15:50:00|323.8||323.8||323.8||323.8||0
1740498610000|2025-02-25 15:50:10|323.9|323.7|324|323.7|324|323.8|323.9|323.7|362
1740498620000|2025-02-25 15:50:20|324.2|323.8|324.2|323.7|324.3|323.9|324.2|323.7|1093
1740498630000|2025-02-25 15:50:30|324.3|323.8|324.3|323.8|324.3|323.8|324.3|323.8|0
1740498640000|2025-02-25 15:50:40|324.2||324.3||324.3||324.2||0
1740498650000|2025-02-25 15:50:50|324.2||324.2||324.2||324.2||0
1740498660000|2025-02-25 15:51:00|324.3||324.3||324.3||324.3||0
1740498730000|2025-02-25 15:52:10||323.9||323.9||323.9||323.9|0
1740498760000|2025-02-25 15:52:40||324||324.1||324.1||324|264
1740498770000|2025-02-25 15:52:50|||||||||62
1740498810000|2025-02-25 15:53:30|324.1|324|324|323.8|324.1|324|324|323.8|934
1740498840000|2025-02-25 15:54:00|324.2|323.9|324.2|323.9|324.2|323.9|324.2|323.9|91
1740498860000|2025-02-25 15:54:20|324.4|324.1|324.4|324.1|324.4|324.1|324.4|324.1|67833
1740498870000|2025-02-25 15:54:30|324.5|324.2|324.8|324.4|324.8|324.4|324.5|324.2|1064
1740498900000|2025-02-25 15:55:00|||||||||1000
1740498910000|2025-02-25 15:55:10|||||||||620
1740498940000|2025-02-25 15:55:40||324.5||324.4||324.5||324.4|81
1740498950000|2025-02-25 15:55:50|||||||||30
1740498970000|2025-02-25 15:56:10||324.5||324.5||324.5||324.5|85
1740498980000|2025-02-25 15:56:20|325|324.6|325|324.7|325|324.7|325|324.6|3196
1740499030000|2025-02-25 15:57:10|||||||||2000
1740499040000|2025-02-25 15:57:20|324.9|324.6|324.7|324.5|324.9|324.6|324.6|324.5|653
1740499050000|2025-02-25 15:57:30|324.8|324.6|324.8|324.6|324.9|324.6|324.8|324.6|5017
1740499060000|2025-02-25 15:57:40|325|324.7|325|324.7|325|324.7|325|324.6|1725
1740499070000|2025-02-25 15:57:50|325.1|324.9|325.2|324.9|325.2|324.9|325.1|324.9|903
1740499080000|2025-02-25 15:58:00|325.1|325.1|325.2|324.9|325.2|325.1|325.1|324.9|2
1740499090000|2025-02-25 15:58:10|325.1|324.7|324.9|324.7|325.1|324.7|324.9|324.7|628
1740499100000|2025-02-25 15:58:20|325||324.9||325||324.9||1
1740499110000|2025-02-25 15:58:30|324.8|324.6|324.7|324.4|324.8|324.6|324.6|324.4|417
1740499120000|2025-02-25 15:58:40|324.6||324.6||324.6||324.6||0
1740499140000|2025-02-25 15:59:00|324.4|324.2|324.3|324|324.4|324.2|324.3|324|626
1740499150000|2025-02-25 15:59:10|324.1|323.7|324|323.6|324.1|323.7|324|323.6|151
1740499170000|2025-02-25 15:59:30|||||||||72
1740499190000|2025-02-25 15:59:50|||||||||1533
1740499200000|2025-02-25 16:00:00|323.9|323.5|323.7|323.5|323.9|323.5|323.6|323.2|600
1740499230000|2025-02-25 16:00:30|324|323.6|324|323.6|324|323.6|324|323.6|490
1740499240000|2025-02-25 16:00:40|324.3|323.7|324.3|323.9|324.3|323.9|324.3|323.7|41
1740499260000|2025-02-25 16:01:00|324.5|324.2|324.5|324.2|324.5|324.2|324.5|324.2|1378
1740499270000|2025-02-25 16:01:10|324.6||324.6||324.6||324.6||0
1740499310000|2025-02-25 16:01:50|324.5|324|324.2|324|324.5|324|324.2|324|5605
1740499320000|2025-02-25 16:02:00|||||||||772
1740499330000|2025-02-25 16:02:10|||||||||466
1740499360000|2025-02-25 16:02:40|324.1|323.9|324.1|323.9|324.1|323.9|324.1|323.9|213
1740499370000|2025-02-25 16:02:50|324|323.6|324|323.7|324|323.7|324|323.6|1273
1740499380000|2025-02-25 16:03:00|323.9|323.4|323.8|323.4|323.9|323.4|323.8|323.4|772
1740499390000|2025-02-25 16:03:10||323.3||323.3||323.3||323.3|0
1740499400000|2025-02-25 16:03:20|323.7||323.7||323.7||323.7||0
1740499410000|2025-02-25 16:03:30||323.5||323.5||323.5||323.5|301
1740499420000|2025-02-25 16:03:40|||||||||141
1740499470000|2025-02-25 16:04:30|323.6|323.2|323.6|323.2|323.6|323.2|323.6|323.2|46
1740499480000|2025-02-25 16:04:40|||||||||9
1740499500000|2025-02-25 16:05:00|323.5||323.5||323.5||323.5||0
1740499510000|2025-02-25 16:05:10|323.4||323.4||323.4||323.4||81
1740499520000|2025-02-25 16:05:20|323.3|323|323|322.6|323.3|323|323|322.6|158
1740499530000|2025-02-25 16:05:30|322.9||322.9||322.9||322.9||0
1740499550000|2025-02-25 16:05:50|323.2|322.8|323.2|322.8|323.2|322.8|323.2|322.8|220
1740499560000|2025-02-25 16:06:00|323.3|323|323.5|323.1|323.5|323.1|323.3|323|137
1740499600000|2025-02-25 16:06:40|||||||||2762
1740499720000|2025-02-25 16:08:40|||||||||162
1740499730000|2025-02-25 16:08:50|323.2|323|323.2|323|323.2|323|323.2|323|645
1740499740000|2025-02-25 16:09:00|323.3|323.1|323.3|323.1|323.3|323.1|323.3|323.1|479
1740499800000|2025-02-25 16:10:00|323.1|323|323.1|323|323.1|323|323.1|323|419
1740499810000|2025-02-25 16:10:10|323.3||323.3||323.3||323.3||539
1740499830000|2025-02-25 16:10:30|323.4||323.4||323.4||323.4||0
1740499840000|2025-02-25 16:10:40|323.3||323.4||323.4||323.3||0
1740499890000|2025-02-25 16:11:30|322.7|322.4|322.6|322.4|322.7|322.4|322.6|322.4|307
1740499900000|2025-02-25 16:11:40|322.7||322.6||322.7||322.6||140
1740499930000|2025-02-25 16:12:10|322.8|322.5|323.1|322.7|323.1|322.7|322.8|322.5|624
1740499940000|2025-02-25 16:12:20|323||323||323||323||1
1740499950000|2025-02-25 16:12:30|322.9|322.6|322.8|322.6|323|322.6|322.7|322.6|340
1740499960000|2025-02-25 16:12:40|||||||||715
1740499980000|2025-02-25 16:13:00|||||||||1124
1740500000000|2025-02-25 16:13:20|||||||||2000
1740500020000|2025-02-25 16:13:40|323||323||323||323||563
1740500030000|2025-02-25 16:13:50|||||||||5000
1740500040000|2025-02-25 16:14:00||322.7||322.8||322.8||322.7|2004
1740500060000|2025-02-25 16:14:20|323.1|322.9|323.3|323|323.3|323|323.1|322.9|305
1740500090000|2025-02-25 16:14:50||323||323||323||323|0
1740500190000|2025-02-25 16:16:30||323.1||323.1||323.1||323.1|97
1740500200000|2025-02-25 16:16:40|323.4||323.4||323.4||323.4||0
1740500220000|2025-02-25 16:17:00|323.2|323|323.2|322.9|323.2|323|323.2|322.9|90
1740500230000|2025-02-25 16:17:10|323.4||323.3||323.4||323.3||0
1740500240000|2025-02-25 16:17:20|323.2||323.2||323.2||323.2||0
1740500310000|2025-02-25 16:18:30|323.4|323|323.3|322.9|323.4|323|323.3|322.9|112
1740500340000|2025-02-25 16:19:00|323.2||323.2||323.2||323.2||0
1740500400000|2025-02-25 16:20:00|323.4|323|323.4|323|323.4|323.2|323.4|323|67
1740500410000|2025-02-25 16:20:10|323.3||323.3||323.3||323.3||0
1740500420000|2025-02-25 16:20:20|323.4||323.4||323.4||323.4||0
1740500430000|2025-02-25 16:20:30||323.1||323.1||323.1||323.1|0
1740500440000|2025-02-25 16:20:40|323.6|323.3|323.8|323.4|323.8|323.4|323.6|323.3|1162
1740500460000|2025-02-25 16:21:00|323.7||323.7||323.7||323.7||0
1740500470000|2025-02-25 16:21:10|324|323.5|323.8|323.4|324|323.6|323.8|323.4|171
1740500480000|2025-02-25 16:21:20|324.2|323.5|324.2|323.8|324.2|323.9|324.2|323.5|491
1740500510000|2025-02-25 16:21:50|324.1||324.1||324.1||324.1||3
1740500520000|2025-02-25 16:22:00|324|323.9|324.2|323.9|324.2|324|324|323.8|50
1740500570000|2025-02-25 16:22:50|324.3||324.3||324.3||324.3||0
1740500590000|2025-02-25 16:23:10|324.2|323.8|324.2|323.9|324.2|323.9|324.1|323.8|180
1740500620000|2025-02-25 16:23:40|324.4|324.1|324.3|324.1|324.4|324.1|324.3|324.1|47
1740500630000|2025-02-25 16:23:50|324.4||324.4||324.4||324.4||36
1740500660000|2025-02-25 16:24:20||324.2||324.1||324.2||324.1|0
1740500670000|2025-02-25 16:24:30|324.3||324.3||324.3||324.3||0
1740500680000|2025-02-25 16:24:40|324.4||324.4||324.4||324.4||0
1740500700000|2025-02-25 16:25:00|324.6|324.2|324.5|324.2|324.6|324.2|324.5|324.2|0
1740500720000|2025-02-25 16:25:20|324.7|324.3|324.7|324.3|324.7|324.3|324.7|324.3|234
1740500750000|2025-02-25 16:25:50|324.6||324.7||324.7||324.6||0
1740500760000|2025-02-25 16:26:00|324.6||324.7||324.7||324.6||0
1740500770000|2025-02-25 16:26:10|324.6||324.7||324.7||324.6||0
1740500790000|2025-02-25 16:26:30|324.8|324.4|324.8|324.4|324.8|324.4|324.8|324.4|0
1740500800000|2025-02-25 16:26:40|325|324.5|324.9|324.7|325.1|324.7|324.9|324.5|74
1740500820000|2025-02-25 16:27:00|324.8|324.6|324.9|324.4|324.9|324.6|324.8|324.4|45
1740500830000|2025-02-25 16:27:10||324.5||324.5||324.5||324.5|0
1740500850000|2025-02-25 16:27:30|324.8||324.8||324.8||324.8||0
1740500870000|2025-02-25 16:27:50|324.9||324.9||324.9||324.8||0
1740500880000|2025-02-25 16:28:00|324.8||324.8||324.8||324.8||0
1740500890000|2025-02-25 16:28:10|324.7|324.4|324.8|324.4|324.8|324.4|324.7|324.4|0
1740500900000|2025-02-25 16:28:20|324.7||324.8||324.8||324.7||0
1740500910000|2025-02-25 16:28:30|324.7||324.7||324.7||324.7||0
1740500920000|2025-02-25 16:28:40|324.6|324.3|324.9|324.6|324.9|324.6|324.6|324.3|212
1740500940000|2025-02-25 16:29:00|324.7|324.5|324.7|324.3|324.7|324.5|324.6|324.3|129
1740500950000|2025-02-25 16:29:10||324.4||324.4||324.4||324.4|0
1740500960000|2025-02-25 16:29:20|324.6|324.3|324.7|324.3|324.7|324.3|324.6|324.3|0
1740500970000|2025-02-25 16:29:30||324.4||324.4||324.4||324.4|0
1740500990000|2025-02-25 16:29:50|324.6|324.3|324.6|324.3|324.6|324.3|324.6|324.3|415
